1652079900000|2022-05-09 07:05:00|678.47|676.07|679.05|676.65|679.15|676.75|678.47|676.07|0
1652079910000|2022-05-09 07:05:10|678.93|676.53|678.7|676.3|678.93|676.53|678.47|676.07|0
1652079920000|2022-05-09 07:05:20|679.05|676.65|679.73|677.33|679.73|677.33|679.05|676.65|0
1652079930000|2022-05-09 07:05:30|680.18|677.78|680.75|678.35|680.75|678.35|680.18|677.78|0
1652079940000|2022-05-09 07:05:40|680.29|677.89|680.18|677.78|680.29|677.89|679.95|677.55|0
1652079950000|2022-05-09 07:05:50|680.52|678.12|681.43|679.03|681.43|679.03|680.52|678.12|0
1652079960000|2022-05-09 07:06:00|680.97|678.57|681.43|679.03|681.43|679.03|680.97|678.57|0
1652079970000|2022-05-09 07:06:10|680.97|678.57|680.06|677.66|680.97|678.57|680.06|677.66|0
1652079980000|2022-05-09 07:06:20|679.84|677.44|680.06|677.66|680.06|677.66|679.61|677.21|0
1652079990000|2022-05-09 07:06:30|679.84|677.44|680.06|677.66|680.06|677.66|679.61|677.21|0
1652080000000|2022-05-09 07:06:40|680.29|677.89|680.64|678.24|680.75|678.35|680.29|677.89|0
1652080010000|2022-05-09 07:06:50|680.97|678.57|681.09|678.69|681.2|678.8|680.97|678.57|0
1652080020000|2022-05-09 07:07:00|680.97|678.57|681.43|679.03|681.43|679.03|680.97|678.57|0
1652080030000|2022-05-09 07:07:10|681.55|679.15|681.2|678.8|681.55|679.15|681.2|678.8|0
1652080040000|2022-05-09 07:07:20|680.75|678.35|679.15|676.75|680.75|678.35|679.15|676.75|0
1652080050000|2022-05-09 07:07:30|678.93|676.53|678.93|676.53|679.27|676.87|678.47|676.07|0
1652080060000|2022-05-09 07:07:40|679.38|676.98|678.93|676.53|679.38|676.98|678.93|676.53|0
1652080070000|2022-05-09 07:07:50|678.02|675.62|677.79|675.39|678.02|675.62|677.45|675.05|0
1652080080000|2022-05-09 07:08:00|678.02|675.62|677.79|675.39|678.02|675.62|677.79|675.39|0
1652080090000|2022-05-09 07:08:10|677.91|675.51|677.91|675.51|678.02|675.62|677.91|675.51|0
1652080100000|2022-05-09 07:08:20|678.02|675.62|678.02|675.62|678.02|675.62|677.91|675.51|0
1652080110000|2022-05-09 07:08:30|677.91|675.51|678.02|675.62|678.14|675.74|677.79|675.39|0
1652080120000|2022-05-09 07:08:40|678.24|675.84|677.91|675.51|678.24|675.84|677.91|675.51|0
1652080130000|2022-05-09 07:08:50|677.79|675.39|678.24|675.84|678.24|675.84|677.79|675.39|0
1652080140000|2022-05-09 07:09:00|678.59|676.19|678.02|675.62|678.59|676.19|678.02|675.62|0
1652080150000|2022-05-09 07:09:10|678.14|675.74|678.24|675.84|678.24|675.84|677.91|675.51|0
1652080160000|2022-05-09 07:09:20|678.14|675.74|676.88|674.48|678.14|675.74|676.88|674.48|0
1652080170000|2022-05-09 07:09:30|677.11|674.71|677.11|674.71|677.34|674.94|677.11|674.71|0
1652080180000|2022-05-09 07:09:40|677.23|674.83|677.23|674.83|677.23|674.83|677.11|674.71|0
1652080190000|2022-05-09 07:09:50|677.56|675.16|677.68|675.28|677.79|675.39|677.56|675.16|0
1652080200000|2022-05-09 07:10:00|677.45|675.05|677.45|675.05|677.56|675.16|677.45|675.05|0
1652080210000|2022-05-09 07:10:10|677|674.6|677.34|674.94|677.34|674.94|676.88|674.48|0
1652080220000|2022-05-09 07:10:20|676.88|674.48|676.2|673.8|676.88|674.48|676.2|673.8|0
1652080230000|2022-05-09 07:10:30|674.61|672.21|674.61|672.21|674.84|672.44|674.61|672.21|0
1652080240000|2022-05-09 07:10:40|674.39|671.99|674.39|671.99|674.39|671.99|673.71|671.31|0
1652080250000|2022-05-09 07:10:50|674.61|672.21|673.93|671.53|674.61|672.21|673.93|671.53|0
1652080260000|2022-05-09 07:11:00|674.05|671.65|674.16|671.76|674.39|671.99|674.05|671.65|0
1652080270000|2022-05-09 07:11:10|673.82|671.42|673.82|671.42|673.93|671.53|673.82|671.42|0
1652080280000|2022-05-09 07:11:20|674.16|671.76|673.03|670.63|674.16|671.76|673.03|670.63|0
1652080290000|2022-05-09 07:11:30|673.37|670.97|673.93|671.53|673.93|671.53|673.37|670.97|0
1652080300000|2022-05-09 07:11:40|674.16|671.76|674.28|671.88|674.28|671.88|673.82|671.42|0
1652080310000|2022-05-09 07:11:50|674.39|671.99|673.93|671.53|674.39|671.99|673.93|671.53|0
1652080320000|2022-05-09 07:12:00|673.71|671.31|673.93|671.53|673.93|671.53|673.71|671.31|0
1652080330000|2022-05-09 07:12:10|674.16|671.76|674.16|671.76|674.16|671.76|673.71|671.31|0
1652080340000|2022-05-09 07:12:20|673.93|671.53|673.71|671.31|673.93|671.53|673.03|670.63|0
1652080350000|2022-05-09 07:12:30|673.93|671.53|674.05|671.65|674.05|671.65|673.93|671.53|0
1652080360000|2022-05-09 07:12:40|674.16|671.76|674.39|671.99|674.39|671.99|673.93|671.53|0
1652080370000|2022-05-09 07:12:50|674.16|671.76|674.28|671.88|674.28|671.88|673.93|671.53|0
1652080380000|2022-05-09 07:13:00|674.39|671.99|674.28|671.88|674.39|671.99|674.28|671.88|0
1652080390000|2022-05-09 07:13:10|673.93|671.53|673.37|670.97|673.93|671.53|673.37|670.97|0
1652080400000|2022-05-09 07:13:20|673.6|671.2|673.71|671.31|673.82|671.42|673.37|670.97|0
1652080410000|2022-05-09 07:13:30|673.25|670.85|673.03|670.63|673.25|670.85|672.92|670.52|0
1652080420000|2022-05-09 07:13:40|673.48|671.08|673.93|671.53|673.93|671.53|673.48|671.08|0
1652080430000|2022-05-09 07:13:50|674.16|671.76|673.6|671.2|674.16|671.76|673.6|671.2|0
1652080440000|2022-05-09 07:14:00|673.82|671.42|674.05|671.65|674.16|671.76|673.82|671.42|0
1652080450000|2022-05-09 07:14:10|674.16|671.76|673.82|671.42|674.16|671.76|673.82|671.42|0
1652080460000|2022-05-09 07:14:20|673.48|671.08|673.82|671.42|673.82|671.42|673.48|671.08|0
1652080470000|2022-05-09 07:14:30|673.6|671.2|673.6|671.2|673.6|671.2|673.48|671.08|0
1652080480000|2022-05-09 07:14:40|673.48|671.08|673.7|671.3|673.7|671.3|673.48|671.08|0
1652080490000|2022-05-09 07:14:50|673.6|671.2|673.48|671.08|673.93|671.53|673.48|671.08|0
1652080500000|2022-05-09 07:15:00|673.6|671.2|673.37|670.97|673.6|671.2|673.37|670.97|0
1652080510000|2022-05-09 07:15:10|673.6|671.2|673.6|671.2|673.6|671.2|673.48|671.08|0
1652080520000|2022-05-09 07:15:20|673.14|670.74|673.48|671.08|673.48|671.08|672.57|670.17|0
1652080530000|2022-05-09 07:15:30|674.16|671.76|674.28|671.88|674.28|671.88|673.48|671.08|0
1652080540000|2022-05-09 07:15:40|674.61|672.21|675.52|673.12|675.52|673.12|674.61|672.21|0
1652080550000|2022-05-09 07:15:50|675.97|673.57|675.97|673.57|675.97|673.57|675.86|673.46|0
1652080560000|2022-05-09 07:16:00|675.52|673.12|676.2|673.8|676.2|673.8|675.18|672.78|0
1652080570000|2022-05-09 07:16:10|676.88|674.48|677.56|675.16|677.56|675.16|676.88|674.48|0
1652080580000|2022-05-09 07:16:20|677.79|675.39|678.24|675.84|678.24|675.84|677.79|675.39|0
1652080590000|2022-05-09 07:16:30|678.02|675.62|678.24|675.84|678.36|675.96|677.79|675.39|0
1652080600000|2022-05-09 07:16:40|678.47|676.07|679.27|676.87|679.27|676.87|678.47|676.07|0
1652080610000|2022-05-09 07:16:50|678.7|676.3|676.65|674.25|678.7|676.3|676.65|674.25|0
1652080620000|2022-05-09 07:17:00|677.56|675.16|678.59|676.19|678.59|676.19|677.56|675.16|0
1652080630000|2022-05-09 07:17:10|678.82|676.42|678.7|676.3|678.82|676.42|678.7|676.3|0
1652080640000|2022-05-09 07:17:20|678.92|676.52|678.92|676.52|678.92|676.52|678.59|676.19|0
1652080650000|2022-05-09 07:17:30|679.27|676.87|679.5|677.1|679.61|677.21|679.27|676.87|0
1652080660000|2022-05-09 07:17:40|679.38|676.98|678.92|676.52|679.83|677.43|678.92|676.52|0
1652080670000|2022-05-09 07:17:50|678.47|676.07|679.15|676.75|679.15|676.75|678.47|676.07|0
1652080680000|2022-05-09 07:18:00|679.04|676.64|678.24|675.84|679.04|676.64|678.24|675.84|0
1652080690000|2022-05-09 07:18:10|678.47|676.07|678.24|675.84|678.47|676.07|678.02|675.62|0
1652080700000|2022-05-09 07:18:20|678.13|675.73|677.91|675.51|678.24|675.84|677.91|675.51|0
1652080710000|2022-05-09 07:18:30|678.02|675.62|678.13|675.73|678.13|675.73|677.56|675.16|0
1652080720000|2022-05-09 07:18:40|677.79|675.39|678.24|675.84|678.24|675.84|677.79|675.39|0
1652080730000|2022-05-09 07:18:50|678.13|675.73|678.36|675.96|678.36|675.96|678.13|675.73|0
1652080740000|2022-05-09 07:19:00|678.59|676.19|677.79|675.39|678.59|676.19|677.56|675.16|0
1652080750000|2022-05-09 07:19:10|678.02|675.62|679.15|676.75|679.15|676.75|678.02|675.62|0
1652080760000|2022-05-09 07:19:20|679.27|676.87|678.47|676.07|679.38|676.98|678.47|676.07|0
1652080770000|2022-05-09 07:19:30|678.59|676.19|679.61|677.21|679.61|677.21|678.59|676.19|0
1652080780000|2022-05-09 07:19:40|679.72|677.32|680.06|677.66|680.74|678.34|679.72|677.32|0
1652080790000|2022-05-09 07:19:50|680.29|677.89|680.41|678.01|680.41|678.01|679.95|677.55|0
1652080800000|2022-05-09 07:20:00|679.72|677.32|680.18|677.78|680.18|677.78|679.72|677.32|0
1652080810000|2022-05-09 07:20:10|680.29|677.89|681.2|678.8|681.2|678.8|680.29|677.89|0
1652080820000|2022-05-09 07:20:20|681.77|679.37|681.88|679.48|681.88|679.48|681.77|679.37|0
1652080830000|2022-05-09 07:20:30|681.65|679.25|681.43|679.03|681.88|679.48|681.43|679.03|0
1652080840000|2022-05-09 07:20:40|682.11|679.71|682.34|679.94|682.79|680.39|682.11|679.71|0
1652080850000|2022-05-09 07:20:50|681.88|679.48|682.56|680.16|682.56|680.16|681.88|679.48|0
1652080860000|2022-05-09 07:21:00|682.68|680.28|683.25|680.85|683.25|680.85|682.68|680.28|0
1652080870000|2022-05-09 07:21:10|682.91|680.51|683.36|680.96|683.36|680.96|682.45|680.05|0
1652080880000|2022-05-09 07:21:20|683.47|681.07|683.14|680.74|683.7|681.3|683.14|680.74|0
1652080890000|2022-05-09 07:21:30|683.47|681.07|684.61|682.21|684.61|682.21|683.47|681.07|0
1652080900000|2022-05-09 07:21:40|684.84|682.44|685.52|683.12|685.52|683.12|684.84|682.44|0
1652080910000|2022-05-09 07:21:50|685.19|682.79|684.38|681.98|685.19|682.79|684.38|681.98|0
1652080920000|2022-05-09 07:22:00|684.16|681.76|684.16|681.76|684.38|681.98|684.16|681.76|0
1652080930000|2022-05-09 07:22:10|684.61|682.21|684.84|682.44|684.84|682.44|684.05|681.65|0
1652080940000|2022-05-09 07:22:20|685.07|682.67|683.47|681.07|685.07|682.67|683.47|681.07|0
1652080950000|2022-05-09 07:22:30|684.16|681.76|684.16|681.76|684.16|681.76|683.7|681.3|0
1652080960000|2022-05-09 07:22:40|683.82|681.42|684.38|681.98|684.38|681.98|683.82|681.42|0
1652080970000|2022-05-09 07:22:50|684.16|681.76|684.84|682.44|684.84|682.44|684.16|681.76|0
1652080980000|2022-05-09 07:23:00|684.73|682.33|685.52|683.12|685.52|683.12|684.73|682.33|0
1652080990000|2022-05-09 07:23:10|685.75|683.35|685.98|683.58|686.21|683.81|685.75|683.35|0
1652081000000|2022-05-09 07:23:20|686.1|683.7|685.52|683.12|686.1|683.7|684.61|682.21|0
1652081010000|2022-05-09 07:23:30|685.3|682.9|685.98|683.58|685.98|683.58|685.3|682.9|0
1652081020000|2022-05-09 07:23:40|685.64|683.24|686.55|684.15|686.55|684.15|685.64|683.24|0
1652081030000|2022-05-09 07:23:50|686.43|684.03|686.21|683.81|686.43|684.03|686.21|683.81|0
1652081040000|2022-05-09 07:24:00|686.55|684.15|686.43|684.03|686.55|684.15|686.21|683.81|0
1652081050000|2022-05-09 07:24:10|686.66|684.26|686.66|684.26|686.66|684.26|686.66|684.26|0
1652081060000|2022-05-09 07:24:20|686.43|684.03|686.33|683.93|686.43|684.03|686.21|683.81|0
1652081070000|2022-05-09 07:24:30|686.55|684.15|687.35|684.95|687.35|684.95|686.55|684.15|0
1652081080000|2022-05-09 07:24:40|687.12|684.72|687.47|685.07|687.8|685.4|687.12|684.72|0
1652081090000|2022-05-09 07:24:50|687.35|684.95|687.01|684.61|687.8|685.4|687.01|684.61|0
1652081100000|2022-05-09 07:25:00|687.47|685.07|687.47|685.07|688.03|685.63|687.47|685.07|0
1652081110000|2022-05-09 07:25:10|687.35|684.95|687.24|684.84|687.35|684.95|687.24|684.84|0
1652081120000|2022-05-09 07:25:20|687.12|684.72|687.57|685.17|687.57|685.17|686.89|684.49|0
1652081130000|2022-05-09 07:25:30|688.03|685.63|688.38|685.98|688.38|685.98|687.8|685.4|0
1652081140000|2022-05-09 07:25:40|688.26|685.86|687.8|685.4|688.26|685.86|687.8|685.4|0
1652081150000|2022-05-09 07:25:50|687.57|685.17|687.8|685.4|687.8|685.4|687.24|684.84|0
1652081160000|2022-05-09 07:26:00|687.35|684.95|688.49|686.09|688.49|686.09|687.35|684.95|0
1652081170000|2022-05-09 07:26:10|688.94|686.54|687.8|685.4|688.94|686.54|687.8|685.4|0
1652081180000|2022-05-09 07:26:20|688.26|685.86|687.57|685.17|688.26|685.86|687.57|685.17|0
1652081190000|2022-05-09 07:26:30|686.21|683.81|684.61|682.21|686.21|683.81|684.16|681.76|0
1652081200000|2022-05-09 07:26:40|685.41|683.01|685.41|683.01|686.43|684.03|685.41|683.01|0
1652081210000|2022-05-09 07:26:50|685.07|682.67|685.87|683.47|685.87|683.47|684.61|682.21|0
1652081220000|2022-05-09 07:27:00|685.98|683.58|684.38|681.98|685.98|683.58|684.38|681.98|0
1652081230000|2022-05-09 07:27:10|684.61|682.21|684.61|682.21|684.73|682.33|684.61|682.21|0
1652081240000|2022-05-09 07:27:20|684.96|682.56|685.52|683.12|685.52|683.12|684.96|682.56|0
1652081250000|2022-05-09 07:27:30|685.41|683.01|685.41|683.01|685.41|683.01|685.07|682.67|0
1652081260000|2022-05-09 07:27:40|685.75|683.35|685.75|683.35|686.1|683.7|685.75|683.35|0
1652081270000|2022-05-09 07:27:50|685.52|683.12|685.07|682.67|685.52|683.12|685.07|682.67|0
1652081280000|2022-05-09 07:28:00|685.75|683.35|686.89|684.49|686.89|684.49|685.75|683.35|0
1652081290000|2022-05-09 07:28:10|687.12|684.72|686.43|684.03|687.12|684.72|685.98|683.58|0
1652081300000|2022-05-09 07:28:20|686.21|683.81|686.89|684.49|686.89|684.49|686.21|683.81|0
1652081310000|2022-05-09 07:28:30|687.24|684.84|687.35|684.95|687.92|685.52|687.24|684.84|0
1652081320000|2022-05-09 07:28:40|687.01|684.61|687.46|685.06|687.46|685.06|687.01|684.61|0
1652081330000|2022-05-09 07:28:50|687.35|684.95|686.21|683.81|687.35|684.95|686.21|683.81|0
1652081340000|2022-05-09 07:29:00|686.66|684.26|687.46|685.06|687.46|685.06|686.66|684.26|0
1652081350000|2022-05-09 07:29:10|687.35|684.95|687.46|685.06|687.46|685.06|687.24|684.84|0
1652081360000|2022-05-09 07:29:20|687.12|684.72|686.32|683.92|687.12|684.72|686.21|683.81|0
1652081370000|2022-05-09 07:29:30|686.21|683.81|685.98|683.58|686.89|684.49|685.98|683.58|0
1652081380000|2022-05-09 07:29:40|685.29|682.89|684.61|682.21|685.29|682.89|684.61|682.21|0
1652081390000|2022-05-09 07:29:50|684.38|681.98|685.29|682.89|685.29|682.89|684.38|681.98|0
1652081400000|2022-05-09 07:30:00|684.84|682.44|685.98|683.58|685.98|683.58|684.84|682.44|0
1652081410000|2022-05-09 07:30:10|685.29|682.89|685.41|683.01|685.41|683.01|685.18|682.78|0
1652081420000|2022-05-09 07:30:20|684.84|682.44|684.61|682.21|684.96|682.56|684.61|682.21|0
1652081430000|2022-05-09 07:30:30|684.38|681.98|685.07|682.67|685.07|682.67|684.38|681.98|0
1652081440000|2022-05-09 07:30:40|684.96|682.56|685.07|682.67|685.29|682.89|684.84|682.44|0
1652081450000|2022-05-09 07:30:50|685.18|682.78|686.43|684.03|686.43|684.03|685.18|682.78|0
1652081460000|2022-05-09 07:31:00|686.32|683.92|686.55|684.15|686.66|684.26|686.32|683.92|0
1652081470000|2022-05-09 07:31:10|686.66|684.26|686.55|684.15|686.66|684.26|686.32|683.92|0
1652081480000|2022-05-09 07:31:20|686.21|683.81|684.84|682.44|686.21|683.81|684.84|682.44|0
1652081490000|2022-05-09 07:31:30|685.18|682.78|685.29|682.89|685.29|682.89|685.18|682.78|0
1652081500000|2022-05-09 07:31:40|685.07|682.67|684.96|682.56|685.07|682.67|684.96|682.56|0
1652081510000|2022-05-09 07:31:50|684.73|682.33|684.15|681.75|684.73|682.33|684.15|681.75|0
1652081520000|2022-05-09 07:32:00|684.61|682.21|683.36|680.96|684.61|682.21|683.36|680.96|0
1652081530000|2022-05-09 07:32:10|682.68|680.28|682.68|680.28|682.68|680.28|682.56|680.16|0
1652081540000|2022-05-09 07:32:20|682.56|680.16|683.24|680.84|683.24|680.84|682.56|680.16|0
1652081550000|2022-05-09 07:32:30|682.91|680.51|683.13|680.73|683.24|680.84|682.79|680.39|0
1652081560000|2022-05-09 07:32:40|683.02|680.62|682.68|680.28|683.02|680.62|682.11|679.71|0
1652081570000|2022-05-09 07:32:50|682.11|679.71|680.74|678.34|682.11|679.71|680.74|678.34|0
1652081580000|2022-05-09 07:33:00|679.6|677.2|679.83|677.43|679.83|677.43|679.04|676.64|0
1652081590000|2022-05-09 07:33:10|679.6|677.2|680.51|678.11|680.51|678.11|679.6|677.2|0
1652081600000|2022-05-09 07:33:20|680.29|677.89|680.29|677.89|680.4|678|679.95|677.55|0
1652081610000|2022-05-09 07:33:30|680.63|678.23|681.88|679.48|681.88|679.48|680.63|678.23|0
1652081620000|2022-05-09 07:33:40|681.65|679.25|681.31|678.91|681.65|679.25|681.2|678.8|0
1652081630000|2022-05-09 07:33:50|680.86|678.46|680.86|678.46|681.09|678.69|680.86|678.46|0
1652081640000|2022-05-09 07:34:00|680.63|678.23|680.29|677.89|680.74|678.34|680.29|677.89|0
1652081650000|2022-05-09 07:34:10|679.95|677.55|679.83|677.43|680.18|677.78|679.83|677.43|0
1652081660000|2022-05-09 07:34:20|679.95|677.55|679.83|677.43|679.95|677.55|679.83|677.43|0
1652081670000|2022-05-09 07:34:30|679.27|676.87|679.27|676.87|679.38|676.98|679.27|676.87|0
1652081680000|2022-05-09 07:34:40|678.59|676.19|678.69|676.29|678.92|676.52|678.59|676.19|0
1652081690000|2022-05-09 07:34:50|678.47|676.07|678.69|676.29|678.69|676.29|678.47|676.07|0
1652081700000|2022-05-09 07:35:00|678.24|675.84|678.47|676.07|678.47|676.07|678.13|675.73|0
1652081710000|2022-05-09 07:35:10|678.36|675.96|678.92|676.52|678.92|676.52|678.36|675.96|0
1652081720000|2022-05-09 07:35:20|679.04|676.64|677.68|675.28|679.04|676.64|677.68|675.28|0
1652081730000|2022-05-09 07:35:30|677.56|675.16|677.56|675.16|677.68|675.28|677.33|674.93|0
1652081740000|2022-05-09 07:35:40|677.33|674.93|677.1|674.7|677.33|674.93|677.1|674.7|0
1652081750000|2022-05-09 07:35:50|677|674.6|677.56|675.16|677.56|675.16|677|674.6|0
1652081760000|2022-05-09 07:36:00|677.68|675.28|677.79|675.39|677.79|675.39|677.68|675.28|0
1652081770000|2022-05-09 07:36:10|677.68|675.28|678.58|676.18|678.58|676.18|677.68|675.28|0
1652081780000|2022-05-09 07:36:20|678.81|676.41|678.92|676.52|679.15|676.75|678.81|676.41|0
1652081790000|2022-05-09 07:36:30|678.47|676.07|678.58|676.18|678.58|676.18|678.36|675.96|0
1652081800000|2022-05-09 07:36:40|678.69|676.29|679.15|676.75|679.38|676.98|678.69|676.29|0
1652081810000|2022-05-09 07:36:50|678.92|676.52|679.15|676.75|679.15|676.75|678.92|676.52|0
1652081820000|2022-05-09 07:37:00|679.38|676.98|679.72|677.32|679.95|677.55|679.38|676.98|0
1652081830000|2022-05-09 07:37:10|680.18|677.78|680.06|677.66|680.18|677.78|680.06|677.66|0
1652081840000|2022-05-09 07:37:20|680.28|677.88|679.95|677.55|680.28|677.88|679.83|677.43|0
1652081850000|2022-05-09 07:37:30|680.74|678.34|680.74|678.34|680.86|678.46|680.74|678.34|0
1652081860000|2022-05-09 07:37:40|680.4|678|680.18|677.78|680.4|678|680.06|677.66|0
1652081870000|2022-05-09 07:37:50|680.28|677.88|679.49|677.09|680.28|677.88|679.49|677.09|0
1652081880000|2022-05-09 07:38:00|679.6|677.2|680.51|678.11|680.51|678.11|679.6|677.2|0
1652081890000|2022-05-09 07:38:10|679.72|677.32|679.6|677.2|679.72|677.32|679.6|677.2|0
1652081900000|2022-05-09 07:38:20|679.38|676.98|679.15|676.75|679.38|676.98|678.92|676.52|0
1652081910000|2022-05-09 07:38:30|678.69|676.29|678.47|676.07|678.81|676.41|678.47|676.07|0
1652081920000|2022-05-09 07:38:40|678.36|675.96|678.01|675.61|678.36|675.96|678.01|675.61|0
1652081930000|2022-05-09 07:38:50|678.13|675.73|678.92|676.52|678.92|676.52|678.13|675.73|0
1652081940000|2022-05-09 07:39:00|679.15|676.75|679.6|677.2|679.6|677.2|679.15|676.75|0
1652081950000|2022-05-09 07:39:10|679.49|677.09|679.6|677.2|679.6|677.2|679.49|677.09|0
1652081960000|2022-05-09 07:39:20|679.38|676.98|679.6|677.2|679.6|677.2|679.15|676.75|0
1652081970000|2022-05-09 07:39:30|679.38|676.98|679.37|676.97|679.6|677.2|679.04|676.64|0
1652081980000|2022-05-09 07:39:40|679.49|677.09|679.37|676.97|679.6|677.2|679.37|676.97|0
1652081990000|2022-05-09 07:39:50|679.49|677.09|679.15|676.75|679.49|677.09|679.15|676.75|0
1652082000000|2022-05-09 07:40:00|678.92|676.52|679.72|677.32|679.72|677.32|678.92|676.52|0
1652082010000|2022-05-09 07:40:10|679.83|677.43|680.28|677.88|680.51|678.11|679.83|677.43|0
1652082020000|2022-05-09 07:40:20|680.06|677.66|680.18|677.78|680.18|677.78|679.95|677.55|0
1652082030000|2022-05-09 07:40:30|679.83|677.43|680.06|677.66|680.06|677.66|679.6|677.2|0
1652082040000|2022-05-09 07:40:40|679.83|677.43|680.4|678|680.51|678.11|679.83|677.43|0
1652082050000|2022-05-09 07:40:50|680.28|677.88|679.49|677.09|680.28|677.88|679.49|677.09|0
1652082060000|2022-05-09 07:41:00|679.6|677.2|679.83|677.43|679.95|677.55|679.6|677.2|0
1652082070000|2022-05-09 07:41:10|680.51|678.11|680.63|678.23|680.74|678.34|680.51|678.11|0
1652082080000|2022-05-09 07:41:20|680.97|678.57|680.97|678.57|680.97|678.57|680.97|678.57|0
1652082090000|2022-05-09 07:41:30|680.86|678.46|680.74|678.34|680.97|678.57|680.74|678.34|0
1652082100000|2022-05-09 07:41:40|680.86|678.46|680.06|677.66|680.86|678.46|680.06|677.66|0
1652082110000|2022-05-09 07:41:50|680.51|678.11|680.74|678.34|680.97|678.57|680.06|677.66|0
1652082120000|2022-05-09 07:42:00|681.42|679.02|681.31|678.91|681.65|679.25|680.97|678.57|0
1652082130000|2022-05-09 07:42:10|681.42|679.02|681.65|679.25|681.65|679.25|681.19|678.79|0
1652082140000|2022-05-09 07:42:20|681.54|679.14|682.22|679.82|682.22|679.82|681.54|679.14|0
1652082150000|2022-05-09 07:42:30|682.45|680.05|682.9|680.5|682.9|680.5|682.45|680.05|0
1652082160000|2022-05-09 07:42:40|683.36|680.96|683.59|681.19|683.7|681.3|683.36|680.96|0
1652082170000|2022-05-09 07:42:50|683.92|681.52|683.82|681.42|683.92|681.52|683.82|681.42|0
1652082180000|2022-05-09 07:43:00|683.47|681.07|683.47|681.07|683.47|681.07|683.24|680.84|0
1652082190000|2022-05-09 07:43:10|683.7|681.3|684.15|681.75|684.15|681.75|683.7|681.3|0
1652082200000|2022-05-09 07:43:20|684.04|681.64|683.47|681.07|684.04|681.64|683.47|681.07|0
1652082210000|2022-05-09 07:43:30|683.13|680.73|683.13|680.73|683.13|680.73|682.9|680.5|0
1652082220000|2022-05-09 07:43:40|683.01|680.61|683.7|681.3|683.7|681.3|683.01|680.61|0
1652082230000|2022-05-09 07:43:50|683.47|681.07|683.01|680.61|683.47|681.07|683.01|680.61|0
1652082240000|2022-05-09 07:44:00|683.47|681.07|683.82|681.42|683.82|681.42|683.47|681.07|0
1652082250000|2022-05-09 07:44:10|683.47|681.07|682.1|679.7|683.47|681.07|682.1|679.7|0
1652082260000|2022-05-09 07:44:20|682.22|679.82|683.01|680.61|683.01|680.61|682.22|679.82|0
1652082270000|2022-05-09 07:44:30|683.24|680.84|682.56|680.16|683.24|680.84|682.56|680.16|0
1652082280000|2022-05-09 07:44:40|682.79|680.39|683.24|680.84|683.24|680.84|682.79|680.39|0
1652082290000|2022-05-09 07:44:50|683.7|681.3|684.27|681.87|684.27|681.87|683.7|681.3|0
1652082300000|2022-05-09 07:45:00|684.15|681.75|683.24|680.84|684.15|681.75|683.24|680.84|0
1652082310000|2022-05-09 07:45:10|683.36|680.96|683.01|680.61|683.36|680.96|682.68|680.28|0
1652082320000|2022-05-09 07:45:20|683.24|680.84|683.92|681.52|683.92|681.52|683.24|680.84|0
1652082330000|2022-05-09 07:45:30|684.27|681.87|684.15|681.75|684.27|681.87|684.04|681.64|0
1652082340000|2022-05-09 07:45:40|684.38|681.98|684.5|682.1|684.61|682.21|684.38|681.98|0
1652082350000|2022-05-09 07:45:50|684.15|681.75|684.15|681.75|684.61|682.21|684.15|681.75|0
1652082360000|2022-05-09 07:46:00|684.38|681.98|684.61|682.21|684.73|682.33|684.38|681.98|0
1652082370000|2022-05-09 07:46:10|684.27|681.87|684.61|682.21|684.61|682.21|684.27|681.87|0
1652082380000|2022-05-09 07:46:20|684.73|682.33|683.7|681.3|684.73|682.33|683.7|681.3|0
1652082390000|2022-05-09 07:46:30|683.47|681.07|682.33|679.93|683.47|681.07|682.33|679.93|0
1652082400000|2022-05-09 07:46:40|682.56|680.16|683.7|681.3|683.7|681.3|682.56|680.16|0
1652082410000|2022-05-09 07:46:50|683.47|681.07|683.92|681.52|683.92|681.52|683.36|680.96|0
1652082420000|2022-05-09 07:47:00|684.04|681.64|683.92|681.52|684.04|681.64|683.47|681.07|0
1652082430000|2022-05-09 07:47:10|683.59|681.19|683.47|681.07|683.59|681.19|683.47|681.07|0
1652082440000|2022-05-09 07:47:20|682.9|680.5|683.01|680.61|683.01|680.61|682.68|680.28|0
1652082450000|2022-05-09 07:47:30|682.68|680.28|683.01|680.61|683.01|680.61|682.68|680.28|0
1652082460000|2022-05-09 07:47:40|683.7|681.3|684.15|681.75|684.15|681.75|683.7|681.3|0
1652082470000|2022-05-09 07:47:50|684.04|681.64|683.92|681.52|684.04|681.64|683.7|681.3|0
1652082480000|2022-05-09 07:48:00|684.27|681.87|684.38|681.98|684.38|681.98|683.92|681.52|0
1652082490000|2022-05-09 07:48:10|684.95|682.55|684.95|682.55|685.29|682.89|684.95|682.55|0
1652082500000|2022-05-09 07:48:20|684.15|681.75|683.92|681.52|684.15|681.75|683.81|681.41|0
1652082510000|2022-05-09 07:48:30|684.04|681.64|684.15|681.75|684.15|681.75|683.92|681.52|0
1652082520000|2022-05-09 07:48:40|683.92|681.52|683.92|681.52|684.04|681.64|683.92|681.52|0
1652082530000|2022-05-09 07:48:50|683.7|681.3|683.81|681.41|683.81|681.41|683.59|681.19|0
1652082540000|2022-05-09 07:49:00|683.59|681.19|683.47|681.07|683.59|681.19|683.36|680.96|0
1652082550000|2022-05-09 07:49:10|683.13|680.73|682.68|680.28|683.13|680.73|682.45|680.05|0
1652082560000|2022-05-09 07:49:20|682.45|680.05|682.79|680.39|682.79|680.39|682.45|680.05|0
1652082570000|2022-05-09 07:49:30|682.56|680.16|683.47|681.07|683.47|681.07|682.56|680.16|0
1652082580000|2022-05-09 07:49:40|683.7|681.3|683.01|680.61|683.7|681.3|683.01|680.61|0
1652082590000|2022-05-09 07:49:50|683.36|680.96|683.13|680.73|683.36|680.96|683.13|680.73|0
1652082600000|2022-05-09 07:50:00|683.24|680.84|682.56|680.16|683.24|680.84|682.56|680.16|0
1652082610000|2022-05-09 07:50:10|682.68|680.28|682.78|680.38|683.01|680.61|682.68|680.28|0
1652082620000|2022-05-09 07:50:20|682.68|680.28|683.01|680.61|683.01|680.61|682.68|680.28|0
1652082630000|2022-05-09 07:50:30|683.13|680.73|683.24|680.84|683.24|680.84|683.13|680.73|0
1652082640000|2022-05-09 07:50:40|683.7|681.3|684.15|681.75|684.15|681.75|683.7|681.3|0
1652082650000|2022-05-09 07:50:50|684.38|681.98|684.27|681.87|684.38|681.98|684.27|681.87|0
1652082660000|2022-05-09 07:51:00|683.7|681.3|683.92|681.52|683.92|681.52|683.7|681.3|0
1652082670000|2022-05-09 07:51:10|684.04|681.64|684.38|681.98|684.5|682.1|684.04|681.64|0
1652082680000|2022-05-09 07:51:20|684.95|682.55|684.61|682.21|685.06|682.66|684.5|682.1|0
1652082690000|2022-05-09 07:51:30|684.27|681.87|683.59|681.19|684.27|681.87|683.59|681.19|0
1652082700000|2022-05-09 07:51:40|683.7|681.3|684.38|681.98|684.38|681.98|683.7|681.3|0
1652082710000|2022-05-09 07:51:50|684.61|682.21|685.18|682.78|685.18|682.78|684.61|682.21|0
1652082720000|2022-05-09 07:52:00|685.06|682.66|684.95|682.55|685.06|682.66|684.83|682.43|0
1652082730000|2022-05-09 07:52:10|684.83|682.43|685.18|682.78|685.18|682.78|684.72|682.32|0
1652082740000|2022-05-09 07:52:20|684.83|682.43|684.15|681.75|684.83|682.43|684.15|681.75|0
1652082750000|2022-05-09 07:52:30|683.92|681.52|683.7|681.3|684.15|681.75|683.7|681.3|0
1652082760000|2022-05-09 07:52:40|683.24|680.84|683.92|681.52|683.92|681.52|683.13|680.73|0
1652082770000|2022-05-09 07:52:50|684.15|681.75|684.83|682.43|684.83|682.43|684.15|681.75|0
1652082780000|2022-05-09 07:53:00|685.06|682.66|686.2|683.8|686.2|683.8|685.06|682.66|0
1652082790000|2022-05-09 07:53:10|686.66|684.26|686.32|683.92|686.66|684.26|686.32|683.92|0
1652082800000|2022-05-09 07:53:20|686.43|684.03|686.32|683.92|686.66|684.26|686.32|683.92|0
1652082810000|2022-05-09 07:53:30|686.43|684.03|686.2|683.8|686.66|684.26|686.2|683.8|0
1652082820000|2022-05-09 07:53:40|686.55|684.15|687|684.6|687|684.6|686.55|684.15|0
1652082830000|2022-05-09 07:53:50|687.11|684.71|687|684.6|687.11|684.71|687|684.6|0
1652082840000|2022-05-09 07:54:00|687.23|684.83|687.8|685.4|687.8|685.4|687.23|684.83|0
1652082850000|2022-05-09 07:54:10|687.92|685.52|690.54|688.14|690.77|688.37|687.92|685.52|0
1652082860000|2022-05-09 07:54:20|689.85|687.45|689.4|687|690.2|687.8|689.4|687|0
1652082870000|2022-05-09 07:54:30|688.94|686.54|688.94|686.54|688.94|686.54|688.94|686.54|0
1652082880000|2022-05-09 07:54:40|689.17|686.77|688.94|686.54|689.17|686.77|688.94|686.54|0
1652082890000|2022-05-09 07:54:50|688.71|686.31|688.71|686.31|688.71|686.31|688.48|686.08|0
1652082900000|2022-05-09 07:55:00|688.48|686.08|689.39|686.99|689.39|686.99|688.48|686.08|0
1652082910000|2022-05-09 07:55:10|690.77|688.37|690.08|687.68|690.77|688.37|690.08|687.68|0
1652082920000|2022-05-09 07:55:20|689.51|687.11|689.17|686.77|689.62|687.22|689.17|686.77|0
1652082930000|2022-05-09 07:55:30|688.94|686.54|689.51|687.11|689.62|687.22|688.94|686.54|0
1652082940000|2022-05-09 07:55:40|689.39|686.99|688.02|685.62|689.39|686.99|688.02|685.62|0
1652082950000|2022-05-09 07:55:50|689.76|687.36|689.99|687.59|690.22|687.82|689.76|687.36|0
1652082960000|2022-05-09 07:56:00|690.11|687.71|689.73|687.33|690.11|687.71|689.73|687.33|0
1652082970000|2022-05-09 07:56:10|690.41|688.01|690.18|687.78|690.41|688.01|690.18|687.78|0
1652082980000|2022-05-09 07:56:20|690.41|688.01|690.18|687.78|690.41|688.01|690.18|687.78|0
1652082990000|2022-05-09 07:56:30|690.41|688.01|690.64|688.24|690.76|688.36|690.41|688.01|0
1652083000000|2022-05-09 07:56:40|691.32|688.92|690.99|688.59|691.32|688.92|690.99|688.59|0
1652083010000|2022-05-09 07:56:50|690.64|688.24|690.18|687.78|690.87|688.47|690.18|687.78|0
1652083020000|2022-05-09 07:57:00|690.41|688.01|690.64|688.24|690.99|688.59|690.41|688.01|0
1652083030000|2022-05-09 07:57:10|690.87|688.47|690.87|688.47|691.32|688.92|690.87|688.47|0
1652083040000|2022-05-09 07:57:20|690.99|688.59|690.99|688.59|691.1|688.7|690.99|688.59|0
1652083050000|2022-05-09 07:57:30|692.01|689.61|691.1|688.7|692.01|689.61|691.1|688.7|0
1652083060000|2022-05-09 07:57:40|690.99|688.59|691.78|689.38|691.78|689.38|690.99|688.59|0
1652083070000|2022-05-09 07:57:50|691.55|689.15|691.55|689.15|691.55|689.15|691.32|688.92|0
1652083080000|2022-05-09 07:58:00|691.67|689.27|691.55|689.15|691.67|689.27|691.32|688.92|0
1652083090000|2022-05-09 07:58:10|691.32|688.92|690.64|688.24|691.32|688.92|690.3|687.9|0
1652083100000|2022-05-09 07:58:20|690.53|688.13|690.41|688.01|690.53|688.13|690.41|688.01|0
1652083110000|2022-05-09 07:58:30|690.64|688.24|690.53|688.13|690.87|688.47|690.53|688.13|0
1652083120000|2022-05-09 07:58:40|691.44|689.04|692.24|689.84|692.24|689.84|691.44|689.04|0
1652083130000|2022-05-09 07:58:50|692.46|690.06|693.15|690.75|693.15|690.75|692.46|690.06|0
1652083140000|2022-05-09 07:59:00|693.5|691.1|694.18|691.78|694.29|691.89|693.5|691.1|0
1652083150000|2022-05-09 07:59:10|693.83|691.43|694.29|691.89|694.29|691.89|693.61|691.21|0
1652083160000|2022-05-09 07:59:20|694.75|692.35|694.29|691.89|694.75|692.35|694.29|691.89|0
1652083170000|2022-05-09 07:59:30|694.41|692.01|693.83|691.43|694.41|692.01|693.83|691.43|0
1652083180000|2022-05-09 07:59:40|693.38|690.98|692.92|690.52|693.38|690.98|692.92|690.52|0
1652083190000|2022-05-09 07:59:50|692.69|690.29|693.15|690.75|693.15|690.75|692.69|690.29|0
1652083200000|2022-05-09 08:00:00|693.38|690.98|694.06|691.66|694.06|691.66|693.15|690.75|0
1652083210000|2022-05-09 08:00:10|693.83|691.43|694.64|692.24|694.64|692.24|693.83|691.43|0
1652083220000|2022-05-09 08:00:20|694.98|692.58|694.75|692.35|695.21|692.81|694.75|692.35|0
1652083230000|2022-05-09 08:00:30|694.29|691.89|695.21|692.81|695.21|692.81|694.29|691.89|0
1652083240000|2022-05-09 08:00:40|694.75|692.35|694.98|692.58|694.98|692.58|694.75|692.35|0
1652083250000|2022-05-09 08:00:50|695.43|693.03|694.75|692.35|695.43|693.03|694.52|692.12|0
1652083260000|2022-05-09 08:01:00|693.83|691.43|693.72|691.32|693.83|691.43|693.72|691.32|0
1652083270000|2022-05-09 08:01:10|694.06|691.66|694.75|692.35|695.21|692.81|694.06|691.66|0
1652083280000|2022-05-09 08:01:20|694.64|692.24|694.75|692.35|694.75|692.35|694.52|692.12|0
1652083290000|2022-05-09 08:01:30|694.64|692.24|695.43|693.03|695.43|693.03|694.64|692.24|0
1652083300000|2022-05-09 08:01:40|694.98|692.58|694.29|691.89|694.98|692.58|694.29|691.89|0
1652083310000|2022-05-09 08:01:50|693.83|691.43|694.06|691.66|694.06|691.66|693.83|691.43|0
1652083320000|2022-05-09 08:02:00|694.29|691.89|695.21|692.81|695.21|692.81|694.29|691.89|0
1652083330000|2022-05-09 08:02:10|695.43|693.03|695.43|693.03|695.43|693.03|695.21|692.81|0
1652083340000|2022-05-09 08:02:20|695.21|692.81|696.35|693.95|696.35|693.95|695.21|692.81|0
1652083350000|2022-05-09 08:02:30|695.32|692.92|695.21|692.81|695.66|693.26|695.21|692.81|0
1652083360000|2022-05-09 08:02:40|696.35|693.95|696.12|693.72|696.35|693.95|696.01|693.61|0
1652083370000|2022-05-09 08:02:50|696.58|694.18|696.58|694.18|696.81|694.41|696.35|693.95|0
1652083380000|2022-05-09 08:03:00|696.47|694.07|696.12|693.72|696.81|694.41|696.12|693.72|0
1652083390000|2022-05-09 08:03:10|696.35|693.95|696.58|694.18|696.58|694.18|696.12|693.72|0
1652083400000|2022-05-09 08:03:20|696.47|694.07|696.24|693.84|696.47|694.07|696.24|693.84|0
1652083410000|2022-05-09 08:03:30|696.35|693.95|696.47|694.07|696.58|694.18|696.35|693.95|0
1652083420000|2022-05-09 08:03:40|696.35|693.95|696.47|694.07|696.58|694.18|696.35|693.95|0
1652083430000|2022-05-09 08:03:50|696.7|694.3|696.81|694.41|696.81|694.41|696.58|694.18|0
1652083440000|2022-05-09 08:04:00|697.03|694.63|698.18|695.78|698.18|695.78|697.03|694.63|0
1652083450000|2022-05-09 08:04:10|698.41|696.01|699.32|696.92|699.32|696.92|698.41|696.01|0
1652083460000|2022-05-09 08:04:20|699.09|696.69|698.41|696.01|699.21|696.81|698.41|696.01|0
1652083470000|2022-05-09 08:04:30|698.18|695.78|697.49|695.09|698.18|695.78|697.38|694.98|0
1652083480000|2022-05-09 08:04:40|697.03|694.63|696.58|694.18|697.03|694.63|696.35|693.95|0
1652083490000|2022-05-09 08:04:50|696.92|694.52|697.03|694.63|697.26|694.86|696.92|694.52|0
1652083500000|2022-05-09 08:05:00|697.15|694.75|697.49|695.09|697.49|695.09|697.15|694.75|0
1652083510000|2022-05-09 08:05:10|697.72|695.32|697.49|695.09|697.72|695.32|697.26|694.86|0
1652083520000|2022-05-09 08:05:20|697.26|694.86|698.3|695.9|698.3|695.9|697.26|694.86|0
1652083530000|2022-05-09 08:05:30|698.18|695.78|698.53|696.13|698.64|696.24|698.18|695.78|0
1652083540000|2022-05-09 08:05:40|698.64|696.24|698.07|695.67|698.64|696.24|698.07|695.67|0
1652083550000|2022-05-09 08:05:50|698.41|696.01|698.07|695.67|698.64|696.24|697.95|695.55|0
1652083560000|2022-05-09 08:06:00|697.72|695.32|698.18|695.78|698.18|695.78|697.72|695.32|0
1652083570000|2022-05-09 08:06:10|698.41|696.01|698.3|695.9|698.41|696.01|697.95|695.55|0
1652083580000|2022-05-09 08:06:20|697.95|695.55|697.84|695.44|698.18|695.78|697.84|695.44|0
1652083590000|2022-05-09 08:06:30|697.72|695.32|698.18|695.78|698.18|695.78|697.72|695.32|0
1652083600000|2022-05-09 08:06:40|697.72|695.32|698.18|695.78|698.18|695.78|697.72|695.32|0
1652083610000|2022-05-09 08:06:50|697.95|695.55|698.18|695.78|698.18|695.78|697.95|695.55|0
1652083620000|2022-05-09 08:07:00|697.95|695.55|698.18|695.78|698.18|695.78|697.95|695.55|0
1652083630000|2022-05-09 08:07:10|698.07|695.67|697.95|695.55|698.07|695.67|697.95|695.55|0
1652083640000|2022-05-09 08:07:20|698.18|695.78|698.07|695.67|698.64|696.24|698.07|695.67|0
1652083650000|2022-05-09 08:07:30|697.49|695.09|697.03|694.63|697.49|695.09|696.35|693.95|0
1652083660000|2022-05-09 08:07:40|696.58|694.18|696.58|694.18|696.58|694.18|696.58|694.18|0
1652083670000|2022-05-09 08:07:50|696.12|693.72|696.47|694.07|696.47|694.07|696.12|693.72|0
1652083680000|2022-05-09 08:08:00|696.35|693.95|696.58|694.18|696.69|694.29|696.35|693.95|0
1652083690000|2022-05-09 08:08:10|696.47|694.07|696.47|694.07|696.58|694.18|696.47|694.07|0
1652083700000|2022-05-09 08:08:20|696.58|694.18|695.55|693.15|696.58|694.18|695.55|693.15|0
1652083710000|2022-05-09 08:08:30|695.66|693.26|694.52|692.12|695.66|693.26|694.52|692.12|0
1652083720000|2022-05-09 08:08:40|694.41|692.01|694.41|692.01|694.41|692.01|694.06|691.66|0
1652083730000|2022-05-09 08:08:50|694.75|692.35|694.75|692.35|694.75|692.35|694.64|692.24|0
1652083740000|2022-05-09 08:09:00|694.52|692.12|694.29|691.89|694.52|692.12|694.29|691.89|0
1652083750000|2022-05-09 08:09:10|694.18|691.78|693.83|691.43|694.18|691.78|693.83|691.43|0
1652083760000|2022-05-09 08:09:20|694.06|691.66|693.15|690.75|694.06|691.66|693.15|690.75|0
1652083770000|2022-05-09 08:09:30|693.04|690.64|693.15|690.75|693.27|690.87|693.04|690.64|0
1652083780000|2022-05-09 08:09:40|692.92|690.52|693.15|690.75|693.15|690.75|692.92|690.52|0
1652083790000|2022-05-09 08:09:50|693.04|690.64|693.15|690.75|693.15|690.75|693.04|690.64|0
1652083800000|2022-05-09 08:10:00|693.27|690.87|694.98|692.58|694.98|692.58|693.27|690.87|0
1652083810000|2022-05-09 08:10:10|694.75|692.35|694.75|692.35|694.75|692.35|694.75|692.35|0
1652083820000|2022-05-09 08:10:20|694.87|692.47|693.72|691.32|694.87|692.47|693.6|691.2|0
1652083830000|2022-05-09 08:10:30|693.83|691.43|692.92|690.52|693.83|691.43|692.92|690.52|0
1652083840000|2022-05-09 08:10:40|693.15|690.75|692.35|689.95|693.15|690.75|692.35|689.95|0
1652083850000|2022-05-09 08:10:50|691.9|689.5|691.9|689.5|691.9|689.5|691.9|689.5|0
1652083860000|2022-05-09 08:11:00|692.23|689.83|691.78|689.38|692.46|690.06|691.78|689.38|0
1652083870000|2022-05-09 08:11:10|692.01|689.61|691.9|689.5|692.23|689.83|691.9|689.5|0
1652083880000|2022-05-09 08:11:20|691.78|689.38|691.78|689.38|692.01|689.61|691.78|689.38|0
1652083890000|2022-05-09 08:11:30|692.23|689.83|692.35|689.95|692.69|690.29|692.23|689.83|0
1652083900000|2022-05-09 08:11:40|692.58|690.18|692.81|690.41|692.81|690.41|692.58|690.18|0
1652083910000|2022-05-09 08:11:50|692.58|690.18|693.6|691.2|693.6|691.2|692.58|690.18|0
1652083920000|2022-05-09 08:12:00|693.38|690.98|692.81|690.41|693.38|690.98|692.69|690.29|0
1652083930000|2022-05-09 08:12:10|693.38|690.98|693.15|690.75|693.38|690.98|693.15|690.75|0
1652083940000|2022-05-09 08:12:20|692.58|690.18|692.69|690.29|692.92|690.52|692.58|690.18|0
1652083950000|2022-05-09 08:12:30|692.46|690.06|692.35|689.95|692.46|690.06|692.35|689.95|0
1652083960000|2022-05-09 08:12:40|692.69|690.29|692.69|690.29|693.15|690.75|692.69|690.29|0
1652083970000|2022-05-09 08:12:50|692.81|690.41|693.83|691.43|693.83|691.43|692.81|690.41|0
1652083980000|2022-05-09 08:13:00|693.6|691.2|693.72|691.32|693.83|691.43|693.38|690.98|0
1652083990000|2022-05-09 08:13:10|694.06|691.66|694.52|692.12|694.52|692.12|693.72|691.32|0
1652084000000|2022-05-09 08:13:20|694.29|691.89|694.52|692.12|694.52|692.12|694.06|691.66|0
1652084010000|2022-05-09 08:13:30|694.06|691.66|693.83|691.43|694.52|692.12|693.83|691.43|0
1652084020000|2022-05-09 08:13:40|693.6|691.2|693.6|691.2|693.6|691.2|693.15|690.75|0
1652084030000|2022-05-09 08:13:50|693.38|690.98|694.18|691.78|694.18|691.78|693.38|690.98|0
1652084040000|2022-05-09 08:14:00|693.6|691.2|693.72|691.32|694.06|691.66|693.6|691.2|0
1652084050000|2022-05-09 08:14:10|693.83|691.43|693.15|690.75|693.83|691.43|693.15|690.75|0
1652084060000|2022-05-09 08:14:20|693.38|690.98|693.15|690.75|693.38|690.98|693.15|690.75|0
1652084070000|2022-05-09 08:14:30|693.49|691.09|693.6|691.2|693.6|691.2|693.38|690.98|0
1652084080000|2022-05-09 08:14:40|693.95|691.55|694.41|692.01|694.41|692.01|693.95|691.55|0
1652084090000|2022-05-09 08:14:50|694.75|692.35|694.06|691.66|694.75|692.35|693.95|691.55|0
1652084100000|2022-05-09 08:15:00|694.41|692.01|693.72|691.32|694.41|692.01|693.72|691.32|0
1652084110000|2022-05-09 08:15:10|693.6|691.2|693.6|691.2|693.6|691.2|693.38|690.98|0
1652084120000|2022-05-09 08:15:20|693.72|691.32|694.29|691.89|694.29|691.89|693.72|691.32|0
1652084130000|2022-05-09 08:15:30|694.06|691.66|694.97|692.57|694.97|692.57|694.06|691.66|0
1652084140000|2022-05-09 08:15:40|695.09|692.69|694.86|692.46|695.2|692.8|694.75|692.35|0
1652084150000|2022-05-09 08:15:50|695.55|693.15|696.01|693.61|696.01|693.61|695.55|693.15|0
1652084160000|2022-05-09 08:16:00|696.8|694.4|697.03|694.63|697.26|694.86|696.8|694.4|0
1652084170000|2022-05-09 08:16:10|696.24|693.84|696.57|694.17|696.69|694.29|696.24|693.84|0
1652084180000|2022-05-09 08:16:20|696.24|693.84|695.55|693.15|696.24|693.84|695.55|693.15|0
1652084190000|2022-05-09 08:16:30|695.66|693.26|694.97|692.57|695.66|693.26|694.97|692.57|0
1652084200000|2022-05-09 08:16:40|694.52|692.12|692.92|690.52|694.64|692.24|692.92|690.52|0
1652084210000|2022-05-09 08:16:50|693.15|690.75|692.35|689.95|693.15|690.75|692.01|689.61|0
1652084220000|2022-05-09 08:17:00|692.46|690.06|692.23|689.83|692.46|690.06|692.23|689.83|0
1652084230000|2022-05-09 08:17:10|691.78|689.38|692.35|689.95|692.35|689.95|691.78|689.38|0
1652084240000|2022-05-09 08:17:20|692.23|689.83|692.23|689.83|692.35|689.95|692.23|689.83|0
1652084250000|2022-05-09 08:17:30|692.46|690.06|693.27|690.87|693.37|690.97|692.46|690.06|0
1652084260000|2022-05-09 08:17:40|693.49|691.09|693.6|691.2|693.6|691.2|693.49|691.09|0
1652084270000|2022-05-09 08:17:50|693.83|691.43|693.83|691.43|693.95|691.55|693.83|691.43|0
1652084280000|2022-05-09 08:18:00|693.95|691.55|693.6|691.2|694.06|691.66|693.6|691.2|0
1652084290000|2022-05-09 08:18:10|693.72|691.32|694.52|692.12|694.52|692.12|693.72|691.32|0
1652084300000|2022-05-09 08:18:20|694.29|691.89|694.52|692.12|694.52|692.12|694.06|691.66|0
1652084310000|2022-05-09 08:18:30|694.29|691.89|695.2|692.8|695.2|692.8|694.29|691.89|0
1652084320000|2022-05-09 08:18:40|695.89|693.49|696.69|694.29|696.69|694.29|695.89|693.49|0
1652084330000|2022-05-09 08:18:50|696.92|694.52|697.03|694.63|697.03|694.63|696.57|694.17|0
1652084340000|2022-05-09 08:19:00|696.8|694.4|696.69|694.29|696.8|694.4|696.57|694.17|0
1652084350000|2022-05-09 08:19:10|696.57|694.17|696.35|693.95|696.57|694.17|696.35|693.95|0
1652084360000|2022-05-09 08:19:20|696.46|694.06|697.26|694.86|697.26|694.86|696.46|694.06|0
1652084370000|2022-05-09 08:19:30|697.38|694.98|697.26|694.86|697.61|695.21|697.26|694.86|0
1652084380000|2022-05-09 08:19:40|697.38|694.98|697.61|695.21|697.61|695.21|697.38|694.98|0
1652084390000|2022-05-09 08:19:50|697.26|694.86|696.92|694.52|697.26|694.86|696.92|694.52|0
1652084400000|2022-05-09 08:20:00|697.03|694.63|697.26|694.86|697.26|694.86|696.8|694.4|0
1652084410000|2022-05-09 08:20:10|697.49|695.09|697.49|695.09|697.49|695.09|697.49|695.09|0
1652084420000|2022-05-09 08:20:20|697.38|694.98|696.35|693.95|697.38|694.98|696.35|693.95|0
1652084430000|2022-05-09 08:20:30|696.12|693.72|695.89|693.49|696.69|694.29|695.89|693.49|0
1652084440000|2022-05-09 08:20:40|695.43|693.03|695.43|693.03|695.43|693.03|695.43|693.03|0
1652084450000|2022-05-09 08:20:50|694.97|692.57|694.74|692.34|694.97|692.57|694.74|692.34|0
1652084460000|2022-05-09 08:21:00|695.2|692.8|695.2|692.8|695.32|692.92|695.2|692.8|0
1652084470000|2022-05-09 08:21:10|696.24|693.84|696.8|694.4|696.8|694.4|696.12|693.72|0
1652084480000|2022-05-09 08:21:20|696.57|694.17|697.38|694.98|697.38|694.98|696.57|694.17|0
1652084490000|2022-05-09 08:21:30|697.26|694.86|697.03|694.63|697.49|695.09|697.03|694.63|0
1652084500000|2022-05-09 08:21:40|697.26|694.86|696.57|694.17|697.26|694.86|696.57|694.17|0
1652084510000|2022-05-09 08:21:50|696.8|694.4|696.12|693.72|696.8|694.4|696.12|693.72|0
1652084520000|2022-05-09 08:22:00|696.24|693.84|697.03|694.63|697.03|694.63|696.24|693.84|0
1652084530000|2022-05-09 08:22:10|696.57|694.17|697.15|694.75|697.15|694.75|696.57|694.17|0
1652084540000|2022-05-09 08:22:20|697.72|695.32|698.17|695.77|698.17|695.77|697.72|695.32|0
1652084550000|2022-05-09 08:22:30|698.29|695.89|697.95|695.55|698.29|695.89|697.95|695.55|0
1652084560000|2022-05-09 08:22:40|698.06|695.66|697.84|695.44|698.29|695.89|697.84|695.44|0
1652084570000|2022-05-09 08:22:50|697.95|695.55|697.38|694.98|697.95|695.55|697.38|694.98|0
1652084580000|2022-05-09 08:23:00|697.26|694.86|698.17|695.77|698.17|695.77|697.26|694.86|0
1652084590000|2022-05-09 08:23:10|697.95|695.55|698.17|695.77|698.17|695.77|697.95|695.55|0
1652084600000|2022-05-09 08:23:20|698.06|695.66|698.86|696.46|698.86|696.46|698.06|695.66|0
1652084610000|2022-05-09 08:23:30|698.63|696.23|698.4|696|698.75|696.35|698.4|696|0
1652084620000|2022-05-09 08:23:40|698.52|696.12|698.75|696.35|698.75|696.35|698.52|696.12|0
1652084630000|2022-05-09 08:23:50|698.86|696.46|699.09|696.69|699.21|696.81|698.86|696.46|0
1652084640000|2022-05-09 08:24:00|698.86|696.46|699.09|696.69|699.32|696.92|698.86|696.46|0
1652084650000|2022-05-09 08:24:10|698.98|696.58|698.4|696|699.09|696.69|698.4|696|0
1652084660000|2022-05-09 08:24:20|698.29|695.89|698.75|696.35|698.75|696.35|698.17|695.77|0
1652084670000|2022-05-09 08:24:30|698.86|696.46|698.98|696.58|698.98|696.58|698.75|696.35|0
1652084680000|2022-05-09 08:24:40|698.86|696.46|699.21|696.81|699.32|696.92|698.86|696.46|0
1652084690000|2022-05-09 08:24:50|699.55|697.15|699.32|696.92|699.55|697.15|699.32|696.92|0
1652084700000|2022-05-09 08:25:00|699.09|696.69|699.32|696.92|699.32|696.92|699.09|696.69|0
1652084710000|2022-05-09 08:25:10|699.44|697.04|699.09|696.69|699.44|697.04|698.98|696.58|0
1652084720000|2022-05-09 08:25:20|698.86|696.46|698.75|696.35|698.98|696.58|698.63|696.23|0
1652084730000|2022-05-09 08:25:30|698.63|696.23|697.61|695.21|698.63|696.23|697.61|695.21|0
1652084740000|2022-05-09 08:25:40|697.26|694.86|696.92|694.52|697.26|694.86|696.92|694.52|0
1652084750000|2022-05-09 08:25:50|697.15|694.75|697.49|695.09|697.49|695.09|697.15|694.75|0
1652084760000|2022-05-09 08:26:00|697.26|694.86|697.95|695.55|697.95|695.55|697.26|694.86|0
1652084770000|2022-05-09 08:26:10|698.17|695.77|697.72|695.32|698.17|695.77|697.72|695.32|0
1652084780000|2022-05-09 08:26:20|697.84|695.44|698.86|696.46|698.86|696.46|697.84|695.44|0
1652084790000|2022-05-09 08:26:30|698.4|696|698.63|696.23|698.63|696.23|698.4|696|0
1652084800000|2022-05-09 08:26:40|698.86|696.46|700.46|698.06|700.46|698.06|698.86|696.46|0
1652084810000|2022-05-09 08:26:50|700.01|697.61|700.46|698.06|701.15|698.75|700.01|697.61|0
1652084820000|2022-05-09 08:27:00|699.78|697.38|699.44|697.04|699.78|697.38|698.86|696.46|0
1652084830000|2022-05-09 08:27:10|699.32|696.92|699.67|697.27|699.67|697.27|698.86|696.46|0
1652084840000|2022-05-09 08:27:20|699.78|697.38|699.78|697.38|699.78|697.38|699.09|696.69|0
1652084850000|2022-05-09 08:27:30|699.67|697.27|700.23|697.83|700.46|698.06|699.67|697.27|0
1652084860000|2022-05-09 08:27:40|700.01|697.61|700.01|697.61|700.01|697.61|699.78|697.38|0
1652084870000|2022-05-09 08:27:50|700.23|697.83|699.9|697.5|700.23|697.83|699.9|697.5|0
1652084880000|2022-05-09 08:28:00|699.32|696.92|699.32|696.92|699.32|696.92|699.21|696.81|0
1652084890000|2022-05-09 08:28:10|698.86|696.46|698.17|695.77|698.86|696.46|698.17|695.77|0
1652084900000|2022-05-09 08:28:20|697.72|695.32|698.52|696.12|698.52|696.12|697.72|695.32|0
1652084910000|2022-05-09 08:28:30|698.63|696.23|698.63|696.23|698.75|696.35|698.63|696.23|0
1652084920000|2022-05-09 08:28:40|698.75|696.35|697.83|695.43|698.75|696.35|697.83|695.43|0
1652084930000|2022-05-09 08:28:50|698.29|695.89|698.63|696.23|698.63|696.23|698.29|695.89|0
1652084940000|2022-05-09 08:29:00|698.75|696.35|700.23|697.83|700.35|697.95|698.75|696.35|0
1652084950000|2022-05-09 08:29:10|699.78|697.38|699.55|697.15|699.78|697.38|699.55|697.15|0
1652084960000|2022-05-09 08:29:20|699.32|696.92|699.09|696.69|699.44|697.04|699.09|696.69|0
1652084970000|2022-05-09 08:29:30|699.32|696.92|699.78|697.38|699.78|697.38|699.09|696.69|0
1652084980000|2022-05-09 08:29:40|700|697.6|700|697.6|700.12|697.72|700|697.6|0
1652084990000|2022-05-09 08:29:50|699.89|697.49|699.55|697.15|699.89|697.49|699.55|697.15|0
1652085000000|2022-05-09 08:30:00|699.44|697.04|700.23|697.83|700.23|697.83|699.44|697.04|0
1652085010000|2022-05-09 08:30:10|700|697.6|699.55|697.15|700|697.6|699.55|697.15|0
1652085020000|2022-05-09 08:30:20|699.78|697.38|698.86|696.46|699.78|697.38|698.63|696.23|0
1652085030000|2022-05-09 08:30:30|698.75|696.35|699.09|696.69|699.09|696.69|698.75|696.35|0
1652085040000|2022-05-09 08:30:40|698.86|696.46|698.86|696.46|698.86|696.46|698.4|696|0
1652085050000|2022-05-09 08:30:50|699.09|696.69|700.23|697.83|700.23|697.83|699.09|696.69|0
1652085060000|2022-05-09 08:31:00|700.12|697.72|699.78|697.38|700.12|697.72|699.78|697.38|0
1652085070000|2022-05-09 08:31:10|700|697.6|700.57|698.17|700.57|698.17|700|697.6|0
1652085080000|2022-05-09 08:31:20|700.23|697.83|702.63|700.23|703.77|701.37|700.23|697.83|0
1652085090000|2022-05-09 08:31:30|702.4|700|702.63|700.23|702.63|700.23|702.4|700|0
1652085100000|2022-05-09 08:31:40|702.4|700|701.83|699.43|702.4|700|701.03|698.63|0
1652085110000|2022-05-09 08:31:50|701.49|699.09|701.49|699.09|701.71|699.31|701.49|699.09|0
1652085120000|2022-05-09 08:32:00|701.38|698.98|701.71|699.31|701.71|699.31|701.15|698.75|0
1652085130000|2022-05-09 08:32:10|702.06|699.66|702.4|700|702.4|700|701.94|699.54|0
1652085140000|2022-05-09 08:32:20|702.52|700.12|704.23|701.83|704.23|701.83|702.52|700.12|0
1652085150000|2022-05-09 08:32:30|704.81|702.41|706.52|704.12|706.87|704.47|704.81|702.41|0
1652085160000|2022-05-09 08:32:40|706.06|703.66|705.95|703.55|706.29|703.89|705.83|703.43|0
1652085170000|2022-05-09 08:32:50|705.72|703.32|706.75|704.35|706.75|704.35|705.72|703.32|0
1652085180000|2022-05-09 08:33:00|706.52|704.12|706.41|704.01|706.52|704.12|705.95|703.55|0
1652085190000|2022-05-09 08:33:10|705.37|702.97|705.37|702.97|705.37|702.97|704.92|702.52|0
1652085200000|2022-05-09 08:33:20|704.69|702.29|704.92|702.52|704.92|702.52|704.69|702.29|0
1652085210000|2022-05-09 08:33:30|705.15|702.75|705.04|702.64|705.15|702.75|704.81|702.41|0
1652085220000|2022-05-09 08:33:40|705.37|702.97|705.37|702.97|705.6|703.2|705.26|702.86|0
1652085230000|2022-05-09 08:33:50|705.83|703.43|706.52|704.12|706.52|704.12|705.83|703.43|0
1652085240000|2022-05-09 08:34:00|706.98|704.58|706.75|704.35|706.98|704.58|706.75|704.35|0
1652085250000|2022-05-09 08:34:10|706.52|704.12|706.98|704.58|707.21|704.81|706.52|704.12|0
1652085260000|2022-05-09 08:34:20|707.21|704.81|706.98|704.58|707.21|704.81|706.52|704.12|0
1652085270000|2022-05-09 08:34:30|707.21|704.81|707.44|705.04|707.44|705.04|707.21|704.81|0
1652085280000|2022-05-09 08:34:40|707.67|705.27|709.04|706.64|709.04|706.64|707.67|705.27|0
1652085290000|2022-05-09 08:34:50|709.5|707.1|709.5|707.1|709.73|707.33|709.5|707.1|0
1652085300000|2022-05-09 08:35:00|709.62|707.22|710.19|707.79|710.19|707.79|709.62|707.22|0
1652085310000|2022-05-09 08:35:10|709.85|707.45|709.96|707.56|710.08|707.68|709.85|707.45|0
1652085320000|2022-05-09 08:35:20|709.73|707.33|710.54|708.14|710.54|708.14|709.73|707.33|0
1652085330000|2022-05-09 08:35:30|710.88|708.48|710.54|708.14|710.88|708.48|710.42|708.02|0
1652085340000|2022-05-09 08:35:40|710.65|708.25|710.42|708.02|710.88|708.48|710.42|708.02|0
1652085350000|2022-05-09 08:35:50|710.65|708.25|710.65|708.25|710.65|708.25|710.42|708.02|0
1652085360000|2022-05-09 08:36:00|710.88|708.48|711|708.6|711.23|708.83|710.88|708.48|0
1652085370000|2022-05-09 08:36:10|710.88|708.48|710.65|708.25|711.11|708.71|710.65|708.25|0
1652085380000|2022-05-09 08:36:20|710.42|708.02|710.31|707.91|710.54|708.14|710.19|707.79|0
1652085390000|2022-05-09 08:36:30|709.96|707.56|709.73|707.33|709.96|707.56|709.73|707.33|0
1652085400000|2022-05-09 08:36:40|709.85|707.45|709.85|707.45|709.96|707.56|709.39|706.99|0
1652085410000|2022-05-09 08:36:50|710.42|708.02|710.54|708.14|710.54|708.14|710.31|707.91|0
1652085420000|2022-05-09 08:37:00|710.42|708.02|710.42|708.02|710.65|708.25|710.42|708.02|0
1652085430000|2022-05-09 08:37:10|710.65|708.25|710.65|708.25|711|708.6|710.65|708.25|0
1652085440000|2022-05-09 08:37:20|710.42|708.02|709.85|707.45|710.42|708.02|709.85|707.45|0
1652085450000|2022-05-09 08:37:30|709.27|706.87|709.96|707.56|709.96|707.56|709.27|706.87|0
1652085460000|2022-05-09 08:37:40|709.73|707.33|708.7|706.3|709.73|707.33|708.7|706.3|0
1652085470000|2022-05-09 08:37:50|708.81|706.41|709.16|706.76|709.5|707.1|708.81|706.41|0
1652085480000|2022-05-09 08:38:00|709.27|706.87|709.04|706.64|709.39|706.99|709.04|706.64|0
1652085490000|2022-05-09 08:38:10|708.47|706.07|708.01|705.61|708.47|706.07|708.01|705.61|0
1652085500000|2022-05-09 08:38:20|707.67|705.27|707.67|705.27|707.67|705.27|707.44|705.04|0
1652085510000|2022-05-09 08:38:30|707.44|705.04|707.67|705.27|707.67|705.27|707.33|704.93|0
1652085520000|2022-05-09 08:38:40|707.56|705.16|707.67|705.27|707.67|705.27|707.44|705.04|0
1652085530000|2022-05-09 08:38:50|708.24|705.84|708.81|706.41|708.81|706.41|708.12|705.72|0
1652085540000|2022-05-09 08:39:00|708.35|705.95|708.35|705.95|708.7|706.3|708.35|705.95|0
1652085550000|2022-05-09 08:39:10|707.89|705.49|707.44|705.04|707.89|705.49|707.44|705.04|0
1652085560000|2022-05-09 08:39:20|707.33|704.93|707.21|704.81|707.33|704.93|706.98|704.58|0
1652085570000|2022-05-09 08:39:30|707.66|705.26|706.87|704.47|707.66|705.26|706.87|704.47|0
1652085580000|2022-05-09 08:39:40|706.98|704.58|706.52|704.12|706.98|704.58|706.29|703.89|0
1652085590000|2022-05-09 08:39:50|706.75|704.35|706.18|703.78|706.75|704.35|706.18|703.78|0
1652085600000|2022-05-09 08:40:00|705.72|703.32|705.95|703.55|706.18|703.78|705.72|703.32|0
1652085610000|2022-05-09 08:40:10|706.06|703.66|705.72|703.32|706.06|703.66|705.72|703.32|0
1652085620000|2022-05-09 08:40:20|705.6|703.2|705.37|702.97|705.6|703.2|705.37|702.97|0
1652085630000|2022-05-09 08:40:30|705.14|702.74|705.95|703.55|705.95|703.55|705.14|702.74|0
1652085640000|2022-05-09 08:40:40|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652085650000|2022-05-09 08:40:50|706.06|703.66|705.83|703.43|706.29|703.89|705.83|703.43|0
1652085660000|2022-05-09 08:41:00|705.6|703.2|705.6|703.2|705.6|703.2|705.6|703.2|0
1652085670000|2022-05-09 08:41:10|705.72|703.32|705.83|703.43|706.29|703.89|705.72|703.32|0
1652085680000|2022-05-09 08:41:20|706.06|703.66|706.18|703.78|706.18|703.78|705.83|703.43|0
1652085690000|2022-05-09 08:41:30|706.29|703.89|706.06|703.66|706.29|703.89|706.06|703.66|0
1652085700000|2022-05-09 08:41:40|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652085710000|2022-05-09 08:41:50|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652085720000|2022-05-09 08:42:00|705.95|703.55|705.6|703.2|705.95|703.55|705.6|703.2|0
1652085730000|2022-05-09 08:42:10|705.83|703.43|705.83|703.43|705.95|703.55|705.72|703.32|0
1652085740000|2022-05-09 08:42:20|705.72|703.32|705.72|703.32|705.83|703.43|705.6|703.2|0
1652085750000|2022-05-09 08:42:30|706.06|703.66|706.64|704.24|706.64|704.24|706.06|703.66|0
1652085760000|2022-05-09 08:42:40|706.75|704.35|706.06|703.66|706.75|704.35|706.06|703.66|0
1652085770000|2022-05-09 08:42:50|705.95|703.55|705.37|702.97|705.95|703.55|705.37|702.97|0
1652085780000|2022-05-09 08:43:00|704.92|702.52|704.46|702.06|704.92|702.52|704.46|702.06|0
1652085790000|2022-05-09 08:43:10|704.23|701.83|704|701.6|704.23|701.83|703.89|701.49|0
1652085800000|2022-05-09 08:43:20|703.89|701.49|703.77|701.37|703.89|701.49|703.31|700.91|0
1652085810000|2022-05-09 08:43:30|703.89|701.49|704.35|701.95|704.35|701.95|703.89|701.49|0
1652085820000|2022-05-09 08:43:40|704.46|702.06|704.81|702.41|705.26|702.86|704.46|702.06|0
1652085830000|2022-05-09 08:43:50|704.92|702.52|705.37|702.97|705.6|703.2|704.92|702.52|0
1652085840000|2022-05-09 08:44:00|705.26|702.86|705.37|702.97|705.37|702.97|705.03|702.63|0
1652085850000|2022-05-09 08:44:10|705.6|703.2|705.14|702.74|705.83|703.43|705.14|702.74|0
1652085860000|2022-05-09 08:44:20|705.37|702.97|704.91|702.51|705.49|703.09|704.91|702.51|0
1652085870000|2022-05-09 08:44:30|705.14|702.74|705.6|703.2|705.72|703.32|705.14|702.74|0
1652085880000|2022-05-09 08:44:40|705.49|703.09|705.83|703.43|705.83|703.43|705.03|702.63|0
1652085890000|2022-05-09 08:44:50|705.37|702.97|705.6|703.2|705.6|703.2|705.37|702.97|0
1652085900000|2022-05-09 08:45:00|705.49|703.09|704.91|702.51|705.49|703.09|703.77|701.37|0
1652085910000|2022-05-09 08:45:10|704.69|702.29|704.91|702.51|704.91|702.51|704.69|702.29|0
1652085920000|2022-05-09 08:45:20|704.69|702.29|704.12|701.72|704.69|702.29|704|701.6|0
1652085930000|2022-05-09 08:45:30|703.77|701.37|703.08|700.68|703.89|701.49|703.08|700.68|0
1652085940000|2022-05-09 08:45:40|702.85|700.45|702.17|699.77|702.85|700.45|702.17|699.77|0
1652085950000|2022-05-09 08:45:50|702.06|699.66|701.48|699.08|702.06|699.66|701.48|699.08|0
1652085960000|2022-05-09 08:46:00|701.71|699.31|702.4|700|702.4|700|701.71|699.31|0
1652085970000|2022-05-09 08:46:10|702.85|700.45|703.08|700.68|703.08|700.68|702.74|700.34|0
1652085980000|2022-05-09 08:46:20|703.31|700.91|702.97|700.57|703.31|700.91|702.85|700.45|0
1652085990000|2022-05-09 08:46:30|702.52|700.12|701.94|699.54|702.52|700.12|701.94|699.54|0
1652086000000|2022-05-09 08:46:40|702.52|700.12|702.85|700.45|702.85|700.45|702.4|700|0
1652086010000|2022-05-09 08:46:50|702.63|700.23|702.63|700.23|702.85|700.45|702.63|700.23|0
1652086020000|2022-05-09 08:47:00|702.85|700.45|703.31|700.91|703.31|700.91|702.85|700.45|0
1652086030000|2022-05-09 08:47:10|703.2|700.8|703.08|700.68|703.2|700.8|703.08|700.68|0
1652086040000|2022-05-09 08:47:20|702.74|700.34|702.63|700.23|702.74|700.34|702.63|700.23|0
1652086050000|2022-05-09 08:47:30|702.4|700|702.74|700.34|702.74|700.34|702.4|700|0
1652086060000|2022-05-09 08:47:40|702.85|700.45|702.85|700.45|702.85|700.45|702.85|700.45|0
1652086070000|2022-05-09 08:47:50|702.97|700.57|702.85|700.45|702.97|700.57|702.4|700|0
1652086080000|2022-05-09 08:48:00|703.2|700.8|702.17|699.77|703.2|700.8|702.17|699.77|0
1652086090000|2022-05-09 08:48:10|702.4|700|702.17|699.77|702.4|700|701.94|699.54|0
1652086100000|2022-05-09 08:48:20|702.29|699.89|702.17|699.77|702.29|699.89|702.17|699.77|0
1652086110000|2022-05-09 08:48:30|701.94|699.54|701.94|699.54|702.06|699.66|701.94|699.54|0
1652086120000|2022-05-09 08:48:40|701.6|699.2|701.94|699.54|701.94|699.54|701.6|699.2|0
1652086130000|2022-05-09 08:48:50|702.06|699.66|702.17|699.77|702.29|699.89|701.94|699.54|0
1652086140000|2022-05-09 08:49:00|702.4|700|702.52|700.12|702.52|700.12|702.4|700|0
1652086150000|2022-05-09 08:49:10|702.63|700.23|701.83|699.43|702.63|700.23|701.83|699.43|0
1652086160000|2022-05-09 08:49:20|701.48|699.08|700.57|698.17|701.48|699.08|700.57|698.17|0
1652086170000|2022-05-09 08:49:30|700.46|698.06|700.57|698.17|700.69|698.29|700.46|698.06|0
1652086180000|2022-05-09 08:49:40|700.11|697.71|700.11|697.71|700.34|697.94|700.11|697.71|0
1652086190000|2022-05-09 08:49:50|699.65|697.25|700.11|697.71|700.11|697.71|699.65|697.25|0
1652086200000|2022-05-09 08:50:00|700|697.6|700.11|697.71|700.46|698.06|700|697.6|0
1652086210000|2022-05-09 08:50:10|700.34|697.94|700.11|697.71|700.34|697.94|699.88|697.48|0
1652086220000|2022-05-09 08:50:20|699.77|697.37|699.42|697.02|699.77|697.37|699.42|697.02|0
1652086230000|2022-05-09 08:50:30|699.32|696.92|698.74|696.34|699.32|696.92|698.51|696.11|0
1652086240000|2022-05-09 08:50:40|698.97|696.57|699.88|697.48|699.88|697.48|698.97|696.57|0
1652086250000|2022-05-09 08:50:50|699.54|697.14|699.32|696.92|699.54|697.14|699.2|696.8|0
1652086260000|2022-05-09 08:51:00|699.2|696.8|699.42|697.02|699.42|697.02|699.2|696.8|0
1652086270000|2022-05-09 08:51:10|699.65|697.25|698.51|696.11|699.65|697.25|698.51|696.11|0
1652086280000|2022-05-09 08:51:20|698.63|696.23|698.63|696.23|698.63|696.23|698.63|696.23|0
1652086290000|2022-05-09 08:51:30|698.74|696.34|698.86|696.46|698.97|696.57|698.74|696.34|0
1652086300000|2022-05-09 08:51:40|698.4|696|697.83|695.43|698.4|696|697.83|695.43|0
1652086310000|2022-05-09 08:51:50|697.94|695.54|698.05|695.65|698.05|695.65|697.83|695.43|0
1652086320000|2022-05-09 08:52:00|698.28|695.88|698.51|696.11|698.51|696.11|698.17|695.77|0
1652086330000|2022-05-09 08:52:10|698.28|695.88|698.74|696.34|699.2|696.8|698.28|695.88|0
1652086340000|2022-05-09 08:52:20|698.97|696.57|698.97|696.57|698.97|696.57|698.51|696.11|0
1652086350000|2022-05-09 08:52:30|699.2|696.8|698.97|696.57|699.2|696.8|698.97|696.57|0
1652086360000|2022-05-09 08:52:40|699.65|697.25|699.88|697.48|699.88|697.48|699.65|697.25|0
1652086370000|2022-05-09 08:52:50|699.31|696.91|699.2|696.8|699.31|696.91|699.09|696.69|0
1652086380000|2022-05-09 08:53:00|699.88|697.48|700|697.6|700|697.6|699.88|697.48|0
1652086390000|2022-05-09 08:53:10|699.65|697.25|700.46|698.06|700.57|698.17|699.65|697.25|0
1652086400000|2022-05-09 08:53:20|700.34|697.94|699.88|697.48|700.34|697.94|699.77|697.37|0
1652086410000|2022-05-09 08:53:30|700.11|697.71|699.88|697.48|700.11|697.71|699.65|697.25|0
1652086420000|2022-05-09 08:53:40|700|697.6|700|697.6|700|697.6|699.88|697.48|0
1652086430000|2022-05-09 08:53:50|699.65|697.25|699.09|696.69|699.77|697.37|699.09|696.69|0
1652086440000|2022-05-09 08:54:00|698.97|696.57|698.05|695.65|698.97|696.57|698.05|695.65|0
1652086450000|2022-05-09 08:54:10|698.28|695.88|698.28|695.88|698.28|695.88|698.28|695.88|0
1652086460000|2022-05-09 08:54:20|698.4|696|698.17|695.77|698.4|696|698.17|695.77|0
1652086470000|2022-05-09 08:54:30|698.51|696.11|697.6|695.2|698.51|696.11|697.6|695.2|0
1652086480000|2022-05-09 08:54:40|698.17|695.77|698.28|695.88|698.28|695.88|698.05|695.65|0
1652086490000|2022-05-09 08:54:50|698.63|696.23|699.2|696.8|699.2|696.8|698.63|696.23|0
1652086500000|2022-05-09 08:55:00|698.97|696.57|699.54|697.14|699.65|697.25|698.97|696.57|0
1652086510000|2022-05-09 08:55:10|699.2|696.8|699.09|696.69|699.42|697.02|699.09|696.69|0
1652086520000|2022-05-09 08:55:20|698.86|696.46|698.86|696.46|699.2|696.8|698.74|696.34|0
1652086530000|2022-05-09 08:55:30|698.74|696.34|698.28|695.88|698.86|696.46|698.28|695.88|0
1652086540000|2022-05-09 08:55:40|698.17|695.77|697.72|695.32|698.17|695.77|697.72|695.32|0
1652086550000|2022-05-09 08:55:50|698.05|695.65|698.28|695.88|698.28|695.88|697.72|695.32|0
1652086560000|2022-05-09 08:56:00|698.4|696|698.86|696.46|698.86|696.46|698.28|695.88|0
1652086570000|2022-05-09 08:56:10|698.74|696.34|698.51|696.11|698.74|696.34|698.28|695.88|0
1652086580000|2022-05-09 08:56:20|698.4|696|699.65|697.25|699.65|697.25|698.4|696|0
1652086590000|2022-05-09 08:56:30|699.42|697.02|699.88|697.48|699.88|697.48|699.42|697.02|0
1652086600000|2022-05-09 08:56:40|699.77|697.37|700.11|697.71|700.11|697.71|699.77|697.37|0
1652086610000|2022-05-09 08:56:50|701.02|698.62|700.91|698.51|701.37|698.97|700.91|698.51|0
1652086620000|2022-05-09 08:57:00|701.02|698.62|700.46|698.06|701.14|698.74|700.46|698.06|0
1652086630000|2022-05-09 08:57:10|700.34|697.94|701.02|698.62|701.02|698.62|700.11|697.71|0
1652086640000|2022-05-09 08:57:20|701.25|698.85|701.14|698.74|701.25|698.85|701.14|698.74|0
1652086650000|2022-05-09 08:57:30|701.25|698.85|701.14|698.74|701.25|698.85|701.14|698.74|0
1652086660000|2022-05-09 08:57:40|701.25|698.85|701.37|698.97|701.37|698.97|701.25|698.85|0
1652086670000|2022-05-09 08:57:50|700.57|698.17|700.34|697.94|700.79|698.39|700.34|697.94|0
1652086680000|2022-05-09 08:58:00|700.11|697.71|700.68|698.28|700.68|698.28|700.11|697.71|0
1652086690000|2022-05-09 08:58:10|701.02|698.62|701.25|698.85|701.25|698.85|700.91|698.51|0
1652086700000|2022-05-09 08:58:20|701.02|698.62|701.71|699.31|701.71|699.31|701.02|698.62|0
1652086710000|2022-05-09 08:58:30|701.94|699.54|702.17|699.77|702.17|699.77|701.83|699.43|0
1652086720000|2022-05-09 08:58:40|702.51|700.11|701.02|698.62|702.51|700.11|701.02|698.62|0
1652086730000|2022-05-09 08:58:50|700.79|698.39|701.02|698.62|701.02|698.62|700.79|698.39|0
1652086740000|2022-05-09 08:59:00|700.79|698.39|700|697.6|700.79|698.39|700|697.6|0
1652086750000|2022-05-09 08:59:10|700.57|698.17|700.23|697.83|700.57|698.17|700.23|697.83|0
1652086760000|2022-05-09 08:59:20|700.46|698.06|700.23|697.83|700.57|698.17|700.11|697.71|0
1652086770000|2022-05-09 08:59:30|699.77|697.37|699.65|697.25|699.77|697.37|699.65|697.25|0
1652086780000|2022-05-09 08:59:40|700.11|697.71|700.57|698.17|700.57|698.17|700.11|697.71|0
1652086790000|2022-05-09 08:59:50|700.34|697.94|700.34|697.94|700.34|697.94|700.34|697.94|0
1652086800000|2022-05-09 09:00:00|700.68|698.28|701.25|698.85|701.25|698.85|700.68|698.28|0
1652086810000|2022-05-09 09:00:10|701.48|699.08|701.02|698.62|701.48|699.08|701.02|698.62|0
1652086820000|2022-05-09 09:00:20|700.79|698.39|699.88|697.48|700.79|698.39|699.88|697.48|0
1652086830000|2022-05-09 09:00:30|700.34|697.94|700.57|698.17|700.79|698.39|700.34|697.94|0
1652086840000|2022-05-09 09:00:40|700.46|698.06|700.34|697.94|700.46|698.06|700.11|697.71|0
1652086850000|2022-05-09 09:00:50|699.88|697.48|700.11|697.71|700.23|697.83|699.88|697.48|0
1652086860000|2022-05-09 09:01:00|700.23|697.83|700.79|698.39|700.79|698.39|700.11|697.71|0
1652086870000|2022-05-09 09:01:10|701.02|698.62|700.91|698.51|701.02|698.62|700.91|698.51|0
1652086880000|2022-05-09 09:01:20|701.02|698.62|700.11|697.71|701.02|698.62|700.11|697.71|0
1652086890000|2022-05-09 09:01:30|700.34|697.94|700.11|697.71|700.46|698.06|700.11|697.71|0
1652086900000|2022-05-09 09:01:40|700|697.6|700.46|698.06|700.68|698.28|700|697.6|0
1652086910000|2022-05-09 09:01:50|700.57|698.17|700.46|698.06|700.57|698.17|700.46|698.06|0
1652086920000|2022-05-09 09:02:00|700.34|697.94|700.34|697.94|700.34|697.94|700.11|697.71|0
1652086930000|2022-05-09 09:02:10|700.46|698.06|700|697.6|700.46|698.06|700|697.6|0
1652086940000|2022-05-09 09:02:20|699.88|697.48|699.88|697.48|700|697.6|699.88|697.48|0
1652086950000|2022-05-09 09:02:30|700.11|697.71|700.79|698.39|700.79|698.39|700.11|697.71|0
1652086960000|2022-05-09 09:02:40|700.57|698.17|700.57|698.17|700.79|698.39|700.57|698.17|0
1652086970000|2022-05-09 09:02:50|700.46|698.06|700.57|698.17|700.57|698.17|700.46|698.06|0
1652086980000|2022-05-09 09:03:00|700.46|698.06|700.34|697.94|700.46|698.06|700.34|697.94|0
1652086990000|2022-05-09 09:03:10|700.57|698.17|700.57|698.17|700.57|698.17|700.57|698.17|0
1652087000000|2022-05-09 09:03:20|700.56|698.16|700.34|697.94|700.56|698.16|700.34|697.94|0
1652087010000|2022-05-09 09:03:30|700.79|698.39|701.25|698.85|701.25|698.85|700.56|698.16|0
1652087020000|2022-05-09 09:03:40|701.02|698.62|700.79|698.39|701.48|699.08|700.79|698.39|0
1652087030000|2022-05-09 09:03:50|700.68|698.28|700.56|698.16|700.68|698.28|700.56|698.16|0
1652087040000|2022-05-09 09:04:00|700.68|698.28|700.56|698.16|700.68|698.28|700.56|698.16|0
1652087050000|2022-05-09 09:04:10|700.46|698.06|700|697.6|700.46|698.06|699.88|697.48|0
1652087060000|2022-05-09 09:04:20|699.88|697.48|700.11|697.71|700.11|697.71|699.88|697.48|0
1652087070000|2022-05-09 09:04:30|700|697.6|700.34|697.94|700.34|697.94|699.88|697.48|0
1652087080000|2022-05-09 09:04:40|700.11|697.71|700.11|697.71|700.11|697.71|699.65|697.25|0
1652087090000|2022-05-09 09:04:50|700.34|697.94|701.02|698.62|701.02|698.62|700.34|697.94|0
1652087100000|2022-05-09 09:05:00|700.56|698.16|700.68|698.28|700.68|698.28|700.56|698.16|0
1652087110000|2022-05-09 09:05:10|700.79|698.39|700.91|698.51|701.02|698.62|700.79|698.39|0
1652087120000|2022-05-09 09:05:20|700.68|698.28|700.23|697.83|700.79|698.39|700.23|697.83|0
1652087130000|2022-05-09 09:05:30|700.11|697.71|700.23|697.83|700.23|697.83|700|697.6|0
1652087140000|2022-05-09 09:05:40|700.34|697.94|700.79|698.39|700.79|698.39|700.34|697.94|0
1652087150000|2022-05-09 09:05:50|700.34|697.94|700.68|698.28|700.68|698.28|700.34|697.94|0
1652087160000|2022-05-09 09:06:00|700.56|698.16|700.11|697.71|700.68|698.28|700.11|697.71|0
1652087170000|2022-05-09 09:06:10|700.23|697.83|700.23|697.83|700.34|697.94|700.23|697.83|0
1652087180000|2022-05-09 09:06:20|700.56|698.16|701.14|698.74|701.14|698.74|700.56|698.16|0
1652087190000|2022-05-09 09:06:30|701.37|698.97|701.48|699.08|701.48|699.08|701.37|698.97|0
1652087200000|2022-05-09 09:06:40|701.71|699.31|701.6|699.2|701.71|699.31|701.6|699.2|0
1652087210000|2022-05-09 09:06:50|701.71|699.31|701.6|699.2|701.71|699.31|701.6|699.2|0
1652087220000|2022-05-09 09:07:00|701.48|699.08|701.25|698.85|701.48|699.08|700.79|698.39|0
1652087230000|2022-05-09 09:07:10|701.37|698.97|701.25|698.85|701.37|698.97|701.25|698.85|0
1652087240000|2022-05-09 09:07:20|701.37|698.97|701.02|698.62|701.37|698.97|700.79|698.39|0
1652087250000|2022-05-09 09:07:30|701.25|698.85|701.25|698.85|701.48|699.08|701.25|698.85|0
1652087260000|2022-05-09 09:07:40|700.79|698.39|701.25|698.85|701.25|698.85|700.79|698.39|0
1652087270000|2022-05-09 09:07:50|701.48|699.08|701.71|699.31|701.71|699.31|701.48|699.08|0
1652087280000|2022-05-09 09:08:00|701.94|699.54|702.16|699.76|702.16|699.76|701.71|699.31|0
1652087290000|2022-05-09 09:08:10|702.39|699.99|702.62|700.22|702.85|700.45|702.39|699.99|0
1652087300000|2022-05-09 09:08:20|701.94|699.54|701.48|699.08|701.94|699.54|701.48|699.08|0
1652087310000|2022-05-09 09:08:30|701.02|698.62|701.02|698.62|701.02|698.62|700.68|698.28|0
1652087320000|2022-05-09 09:08:40|701.14|698.74|701.25|698.85|701.25|698.85|701.14|698.74|0
1652087330000|2022-05-09 09:08:50|701.48|699.08|701.71|699.31|701.71|699.31|701.48|699.08|0
1652087340000|2022-05-09 09:09:00|701.25|698.85|700.79|698.39|701.25|698.85|700.79|698.39|0
1652087350000|2022-05-09 09:09:10|700.34|697.94|701.25|698.85|701.25|698.85|700.34|697.94|0
1652087360000|2022-05-09 09:09:20|701.14|698.74|701.37|698.97|701.37|698.97|701.02|698.62|0
1652087370000|2022-05-09 09:09:30|700.56|698.16|701.02|698.62|701.02|698.62|700.56|698.16|0
1652087380000|2022-05-09 09:09:40|700.91|698.51|701.02|698.62|701.02|698.62|700.91|698.51|0
1652087390000|2022-05-09 09:09:50|701.48|699.08|701.94|699.54|702.16|699.76|701.48|699.08|0
1652087400000|2022-05-09 09:10:00|702.05|699.65|701.48|699.08|702.16|699.76|701.48|699.08|0
1652087410000|2022-05-09 09:10:10|701.37|698.97|701.37|698.97|701.48|699.08|701.37|698.97|0
1652087420000|2022-05-09 09:10:20|701.02|698.62|700.56|698.16|701.02|698.62|700.56|698.16|0
1652087430000|2022-05-09 09:10:30|700.79|698.39|700.79|698.39|700.79|698.39|700.79|698.39|0
1652087440000|2022-05-09 09:10:40|701.02|698.62|701.02|698.62|701.02|698.62|701.02|698.62|0
1652087450000|2022-05-09 09:10:50|701.25|698.85|701.25|698.85|701.25|698.85|701.14|698.74|0
1652087460000|2022-05-09 09:11:00|700.79|698.39|700.34|697.94|700.79|698.39|700.34|697.94|0
1652087470000|2022-05-09 09:11:10|700.11|697.71|699.88|697.48|700.11|697.71|699.65|697.25|0
1652087480000|2022-05-09 09:11:20|699.42|697.02|700.11|697.71|700.11|697.71|699.42|697.02|0
1652087490000|2022-05-09 09:11:30|699.88|697.48|699.88|697.48|699.88|697.48|699.65|697.25|0
1652087500000|2022-05-09 09:11:40|699.65|697.25|699.19|696.79|699.65|697.25|699.19|696.79|0
1652087510000|2022-05-09 09:11:50|698.28|695.88|698.74|696.34|698.74|696.34|698.28|695.88|0
1652087520000|2022-05-09 09:12:00|698.96|696.56|697.71|695.31|698.96|696.56|697.71|695.31|0
1652087530000|2022-05-09 09:12:10|697.48|695.08|697.82|695.42|697.82|695.42|697.37|694.97|0
1652087540000|2022-05-09 09:12:20|697.59|695.19|698.51|696.11|698.51|696.11|697.59|695.19|0
1652087550000|2022-05-09 09:12:30|698.74|696.34|699.19|696.79|699.54|697.14|698.74|696.34|0
1652087560000|2022-05-09 09:12:40|698.96|696.56|698.96|696.56|698.96|696.56|698.74|696.34|0
1652087570000|2022-05-09 09:12:50|698.28|695.88|698.17|695.77|698.28|695.88|697.82|695.42|0
1652087580000|2022-05-09 09:13:00|698.05|695.65|697.03|694.63|698.05|695.65|697.03|694.63|0
1652087590000|2022-05-09 09:13:10|697.14|694.74|697.14|694.74|697.59|695.19|697.14|694.74|0
1652087600000|2022-05-09 09:13:20|698.05|695.65|697.82|695.42|698.05|695.65|697.59|695.19|0
1652087610000|2022-05-09 09:13:30|697.03|694.63|697.14|694.74|697.14|694.74|696.91|694.51|0
1652087620000|2022-05-09 09:13:40|697.37|694.97|697.37|694.97|697.37|694.97|696.91|694.51|0
1652087630000|2022-05-09 09:13:50|697.59|695.19|696.91|694.51|697.82|695.42|696.91|694.51|0
1652087640000|2022-05-09 09:14:00|697.59|695.19|697.14|694.74|697.59|695.19|697.14|694.74|0
1652087650000|2022-05-09 09:14:10|697.26|694.86|697.14|694.74|697.37|694.97|697.14|694.74|0
1652087660000|2022-05-09 09:14:20|696.91|694.51|697.59|695.19|697.59|695.19|696.91|694.51|0
1652087670000|2022-05-09 09:14:30|697.37|694.97|697.14|694.74|697.37|694.97|697.03|694.63|0
1652087680000|2022-05-09 09:14:40|697.48|695.08|698.05|695.65|698.05|695.65|697.48|695.08|0
1652087690000|2022-05-09 09:14:50|697.82|695.42|697.14|694.74|697.82|695.42|697.14|694.74|0
1652087700000|2022-05-09 09:15:00|696.91|694.51|697.03|694.63|697.14|694.74|696.91|694.51|0
1652087710000|2022-05-09 09:15:10|697.82|695.42|698.4|696|698.4|696|697.82|695.42|0
1652087720000|2022-05-09 09:15:20|698.28|695.88|696.91|694.51|698.28|695.88|696.91|694.51|0
1652087730000|2022-05-09 09:15:30|697.14|694.74|696.68|694.28|697.14|694.74|696.68|694.28|0
1652087740000|2022-05-09 09:15:40|696.8|694.4|696.8|694.4|696.8|694.4|696.45|694.05|0
1652087750000|2022-05-09 09:15:50|697.03|694.63|697.37|694.97|697.37|694.97|697.03|694.63|0
1652087760000|2022-05-09 09:16:00|697.48|695.08|697.03|694.63|697.71|695.31|697.03|694.63|0
1652087770000|2022-05-09 09:16:10|697.37|694.97|697.48|695.08|697.48|695.08|697.26|694.86|0
1652087780000|2022-05-09 09:16:20|697.59|695.19|698.05|695.65|698.05|695.65|697.59|695.19|0
1652087790000|2022-05-09 09:16:30|698.28|695.88|698.17|695.77|698.96|696.56|698.17|695.77|0
1652087800000|2022-05-09 09:16:40|698.05|695.65|698.05|695.65|698.05|695.65|698.05|695.65|0
1652087810000|2022-05-09 09:16:50|697.82|695.42|698.51|696.11|698.51|696.11|697.82|695.42|0
1652087820000|2022-05-09 09:17:00|698.4|696|698.4|696|698.73|696.33|698.4|696|0
1652087830000|2022-05-09 09:17:10|698.28|695.88|698.17|695.77|698.28|695.88|698.05|695.65|0
1652087840000|2022-05-09 09:17:20|698.05|695.65|698.73|696.33|698.73|696.33|698.05|695.65|0
1652087850000|2022-05-09 09:17:30|699.19|696.79|698.85|696.45|699.19|696.79|698.73|696.33|0
1652087860000|2022-05-09 09:17:40|699.08|696.68|699.08|696.68|699.08|696.68|698.96|696.56|0
1652087870000|2022-05-09 09:17:50|699.19|696.79|699.42|697.02|699.42|697.02|698.96|696.56|0
1652087880000|2022-05-09 09:18:00|699.54|697.14|699.54|697.14|699.54|697.14|699.19|696.79|0
1652087890000|2022-05-09 09:18:10|699.19|696.79|699.88|697.48|699.88|697.48|699.19|696.79|0
1652087900000|2022-05-09 09:18:20|700.56|698.16|700.45|698.05|700.56|698.16|700.33|697.93|0
1652087910000|2022-05-09 09:18:30|701.48|699.08|701.37|698.97|701.48|699.08|701.25|698.85|0
1652087920000|2022-05-09 09:18:40|700.79|698.39|700.79|698.39|700.91|698.51|700.79|698.39|0
1652087930000|2022-05-09 09:18:50|700.11|697.71|699.65|697.25|700.11|697.71|699.19|696.79|0
1652087940000|2022-05-09 09:19:00|699.42|697.02|699.54|697.14|699.54|697.14|698.96|696.56|0
1652087950000|2022-05-09 09:19:10|699.88|697.48|699.65|697.25|699.88|697.48|699.65|697.25|0
1652087960000|2022-05-09 09:19:20|699.42|697.02|700.1|697.7|700.1|697.7|699.19|696.79|0
1652087970000|2022-05-09 09:19:30|699.88|697.48|699.88|697.48|700|697.6|699.77|697.37|0
1652087980000|2022-05-09 09:19:40|700|697.6|699.88|697.48|700|697.6|699.88|697.48|0
1652087990000|2022-05-09 09:19:50|699.65|697.25|699.77|697.37|699.77|697.37|699.65|697.25|0
1652088000000|2022-05-09 09:20:00|699.88|697.48|698.62|696.22|699.88|697.48|698.62|696.22|0
1652088010000|2022-05-09 09:20:10|698.73|696.33|698.73|696.33|698.73|696.33|698.51|696.11|0
1652088020000|2022-05-09 09:20:20|698.51|696.11|698.17|695.77|698.51|696.11|698.17|695.77|0
1652088030000|2022-05-09 09:20:30|698.05|695.65|698.4|696|698.73|696.33|698.05|695.65|0
1652088040000|2022-05-09 09:20:40|697.94|695.54|698.05|695.65|698.17|695.77|697.94|695.54|0
1652088050000|2022-05-09 09:20:50|698.28|695.88|697.94|695.54|698.28|695.88|697.94|695.54|0
1652088060000|2022-05-09 09:21:00|698.05|695.65|696.45|694.05|698.05|695.65|696.45|694.05|0
1652088070000|2022-05-09 09:21:10|696.22|693.82|695.77|693.37|696.22|693.82|695.54|693.14|0
1652088080000|2022-05-09 09:21:20|695.89|693.49|696.22|693.82|696.22|693.82|695.89|693.49|0
1652088090000|2022-05-09 09:21:30|696.45|694.05|696.34|693.94|696.45|694.05|696.34|693.94|0
1652088100000|2022-05-09 09:21:40|696.45|694.05|696.8|694.4|697.14|694.74|696.45|694.05|0
1652088110000|2022-05-09 09:21:50|696.91|694.51|696.34|693.94|696.91|694.51|696.22|693.82|0
1652088120000|2022-05-09 09:22:00|696.57|694.17|696.68|694.28|696.68|694.28|696.22|693.82|0
1652088130000|2022-05-09 09:22:10|695.99|693.59|695.99|693.59|695.99|693.59|695.89|693.49|0
1652088140000|2022-05-09 09:22:20|695.89|693.49|697.03|694.63|697.03|694.63|695.89|693.49|0
1652088150000|2022-05-09 09:22:30|697.14|694.74|697.14|694.74|697.14|694.74|696.91|694.51|0
1652088160000|2022-05-09 09:22:40|697.36|694.96|697.59|695.19|697.59|695.19|697.14|694.74|0
1652088170000|2022-05-09 09:22:50|697.71|695.31|697.71|695.31|697.71|695.31|697.71|695.31|0
1652088180000|2022-05-09 09:23:00|698.28|695.88|698.73|696.33|698.73|696.33|698.28|695.88|0
1652088190000|2022-05-09 09:23:10|699.19|696.79|699.88|697.48|699.88|697.48|699.19|696.79|0
1652088200000|2022-05-09 09:23:20|699.99|697.59|700.68|698.28|700.79|698.39|699.99|697.59|0
1652088210000|2022-05-09 09:23:30|700.22|697.82|700.56|698.16|700.56|698.16|700.22|697.82|0
1652088220000|2022-05-09 09:23:40|700.68|698.28|700.68|698.28|701.02|698.62|700.33|697.93|0
1652088230000|2022-05-09 09:23:50|700.91|698.51|700.79|698.39|700.91|698.51|700.68|698.28|0
1652088240000|2022-05-09 09:24:00|700.68|698.28|698.73|696.33|700.68|698.28|698.73|696.33|0
1652088250000|2022-05-09 09:24:10|698.62|696.22|698.96|696.56|698.96|696.56|698.51|696.11|0
1652088260000|2022-05-09 09:24:20|699.19|696.79|699.99|697.59|699.99|697.59|699.19|696.79|0
1652088270000|2022-05-09 09:24:30|699.88|697.48|700.56|698.16|700.56|698.16|699.88|697.48|0
1652088280000|2022-05-09 09:24:40|700.68|698.28|700.56|698.16|700.68|698.28|700.45|698.05|0
1652088290000|2022-05-09 09:24:50|700.33|697.93|699.88|697.48|700.33|697.93|699.88|697.48|0
1652088300000|2022-05-09 09:25:00|700.1|697.7|699.77|697.37|700.33|697.93|699.77|697.37|0
1652088310000|2022-05-09 09:25:10|699.42|697.02|699.88|697.48|699.88|697.48|698.96|696.56|0
1652088320000|2022-05-09 09:25:20|700.1|697.7|699.42|697.02|700.1|697.7|699.42|697.02|0
1652088330000|2022-05-09 09:25:30|699.54|697.14|699.42|697.02|699.65|697.25|699.42|697.02|0
1652088340000|2022-05-09 09:25:40|699.19|696.79|699.65|697.25|699.65|697.25|699.19|696.79|0
1652088350000|2022-05-09 09:25:50|699.54|697.14|699.19|696.79|699.54|697.14|698.73|696.33|0
1652088360000|2022-05-09 09:26:00|699.42|697.02|700.33|697.93|700.33|697.93|699.42|697.02|0
1652088370000|2022-05-09 09:26:10|700.1|697.7|699.65|697.25|700.1|697.7|699.65|697.25|0
1652088380000|2022-05-09 09:26:20|700.1|697.7|700.56|698.16|700.56|698.16|700.1|697.7|0
1652088390000|2022-05-09 09:26:30|700.33|697.93|700.56|698.16|700.56|698.16|700.33|697.93|0
1652088400000|2022-05-09 09:26:40|700.79|698.39|701.02|698.62|701.02|698.62|700.79|698.39|0
1652088410000|2022-05-09 09:26:50|701.48|699.08|701.59|699.19|701.59|699.19|701.48|699.08|0
1652088420000|2022-05-09 09:27:00|701.7|699.3|701.59|699.19|701.7|699.3|701.37|698.97|0
1652088430000|2022-05-09 09:27:10|701.7|699.3|701.93|699.53|701.93|699.53|701.7|699.3|0
1652088440000|2022-05-09 09:27:20|702.16|699.76|702.51|700.11|702.62|700.22|702.16|699.76|0
1652088450000|2022-05-09 09:27:30|702.28|699.88|702.16|699.76|702.51|700.11|702.16|699.76|0
1652088460000|2022-05-09 09:27:40|702.62|700.22|703.3|700.9|703.53|701.13|702.62|700.22|0
1652088470000|2022-05-09 09:27:50|703.19|700.79|703.08|700.68|704.11|701.71|703.08|700.68|0
1652088480000|2022-05-09 09:28:00|703.42|701.02|704.22|701.82|704.22|701.82|703.3|700.9|0
1652088490000|2022-05-09 09:28:10|704.68|702.28|704.45|702.05|704.91|702.51|704.45|702.05|0
1652088500000|2022-05-09 09:28:20|704.34|701.94|704.91|702.51|704.91|702.51|704.22|701.82|0
1652088510000|2022-05-09 09:28:30|705.14|702.74|706.05|703.65|706.05|703.65|705.14|702.74|0
1652088520000|2022-05-09 09:28:40|705.82|703.42|705.59|703.19|705.82|703.42|705.59|703.19|0
1652088530000|2022-05-09 09:28:50|705.82|703.42|706.05|703.65|706.05|703.65|705.82|703.42|0
1652088540000|2022-05-09 09:29:00|706.28|703.88|705.82|703.42|706.28|703.88|705.82|703.42|0
1652088550000|2022-05-09 09:29:10|706.28|703.88|705.71|703.31|706.28|703.88|705.71|703.31|0
1652088560000|2022-05-09 09:29:20|705.82|703.42|705.82|703.42|705.82|703.42|705.59|703.19|0
1652088570000|2022-05-09 09:29:30|706.05|703.65|706.05|703.65|706.51|704.11|706.05|703.65|0
1652088580000|2022-05-09 09:29:40|706.51|704.11|706.05|703.65|706.51|704.11|706.05|703.65|0
1652088590000|2022-05-09 09:29:50|706.17|703.77|705.82|703.42|706.28|703.88|705.82|703.42|0
1652088600000|2022-05-09 09:30:00|705.59|703.19|704.91|702.51|705.59|703.19|704.91|702.51|0
1652088610000|2022-05-09 09:30:10|704.68|702.28|704.34|701.94|704.68|702.28|704.34|701.94|0
1652088620000|2022-05-09 09:30:20|703.99|701.59|704.68|702.28|704.68|702.28|703.99|701.59|0
1652088630000|2022-05-09 09:30:30|704.8|702.4|704.68|702.28|704.91|702.51|704.57|702.17|0
1652088640000|2022-05-09 09:30:40|704.22|701.82|704.68|702.28|704.68|702.28|704.22|701.82|0
1652088650000|2022-05-09 09:30:50|704.91|702.51|704.22|701.82|704.91|702.51|704.22|701.82|0
1652088660000|2022-05-09 09:31:00|704.57|702.17|704.68|702.28|704.68|702.28|704.57|702.17|0
1652088670000|2022-05-09 09:31:10|704.57|702.17|704.34|701.94|704.57|702.17|704.34|701.94|0
1652088680000|2022-05-09 09:31:20|704.22|701.82|704.57|702.17|704.57|702.17|704.22|701.82|0
1652088690000|2022-05-09 09:31:30|704.34|701.94|704.45|702.05|704.45|702.05|704.34|701.94|0
1652088700000|2022-05-09 09:31:40|703.99|701.59|705.36|702.96|705.59|703.19|703.99|701.59|0
1652088710000|2022-05-09 09:31:50|705.59|703.19|704.68|702.28|705.59|703.19|704.68|702.28|0
1652088720000|2022-05-09 09:32:00|704.45|702.05|705.36|702.96|705.36|702.96|704.45|702.05|0
1652088730000|2022-05-09 09:32:10|705.59|703.19|706.17|703.77|706.28|703.88|705.59|703.19|0
1652088740000|2022-05-09 09:32:20|706.05|703.65|707.09|704.69|707.09|704.69|706.05|703.65|0
1652088750000|2022-05-09 09:32:30|706.97|704.57|707.66|705.26|707.66|705.26|706.63|704.23|0
1652088760000|2022-05-09 09:32:40|707.09|704.69|706.74|704.34|707.09|704.69|706.74|704.34|0
1652088770000|2022-05-09 09:32:50|706.86|704.46|706.86|704.46|706.86|704.46|706.74|704.34|0
1652088780000|2022-05-09 09:33:00|706.74|704.34|706.28|703.88|706.74|704.34|706.28|703.88|0
1652088790000|2022-05-09 09:33:10|706.05|703.65|705.82|703.42|706.05|703.65|705.71|703.31|0
1652088800000|2022-05-09 09:33:20|705.71|703.31|706.05|703.65|706.05|703.65|705.71|703.31|0
1652088810000|2022-05-09 09:33:30|705.71|703.31|705.82|703.42|705.82|703.42|705.71|703.31|0
1652088820000|2022-05-09 09:33:40|705.94|703.54|705.94|703.54|706.28|703.88|705.82|703.42|0
1652088830000|2022-05-09 09:33:50|706.05|703.65|705.48|703.08|706.28|703.88|705.48|703.08|0
1652088840000|2022-05-09 09:34:00|706.28|703.88|705.82|703.42|706.28|703.88|705.82|703.42|0
1652088850000|2022-05-09 09:34:10|705.94|703.54|705.82|703.42|705.94|703.54|705.82|703.42|0
1652088870000|2022-05-09 09:34:30|706.28|703.88|706.74|704.34|706.74|704.34|706.28|703.88|0
1652088880000|2022-05-09 09:34:40|706.97|704.57|706.86|704.46|707.09|704.69|706.86|704.46|0
1652088890000|2022-05-09 09:34:50|707.43|705.03|707.65|705.25|707.65|705.25|707.2|704.8|0
1652088900000|2022-05-09 09:35:00|707.77|705.37|707.65|705.25|707.88|705.48|707.65|705.25|0
1652088910000|2022-05-09 09:35:10|707.43|705.03|707.65|705.25|707.88|705.48|707.43|705.03|0
1652088920000|2022-05-09 09:35:20|707.77|705.37|707.88|705.48|707.88|705.48|707.77|705.37|0
1652088930000|2022-05-09 09:35:30|708.11|705.71|708.11|705.71|708.57|706.17|708.11|705.71|0
1652088940000|2022-05-09 09:35:40|707.88|705.48|708.57|706.17|708.57|706.17|707.88|705.48|0
1652088950000|2022-05-09 09:35:50|708.46|706.06|708.11|705.71|708.57|706.17|708.11|705.71|0
1652088960000|2022-05-09 09:36:00|708|705.6|707.65|705.25|708|705.6|707.65|705.25|0
1652088970000|2022-05-09 09:36:10|707.77|705.37|707.77|705.37|707.88|705.48|707.77|705.37|0
1652088980000|2022-05-09 09:36:20|707.43|705.03|707.43|705.03|707.43|705.03|707.43|705.03|0
1652088990000|2022-05-09 09:36:30|707.65|705.25|707.43|705.03|707.65|705.25|707.43|705.03|0
1652089000000|2022-05-09 09:36:40|707.2|704.8|707.2|704.8|707.2|704.8|707.2|704.8|0
1652089010000|2022-05-09 09:36:50|707.32|704.92|707.43|705.03|707.43|705.03|707.2|704.8|0
1652089020000|2022-05-09 09:37:00|707.65|705.25|707.65|705.25|707.88|705.48|707.65|705.25|0
1652089030000|2022-05-09 09:37:10|707.43|705.03|707.43|705.03|707.43|705.03|707.2|704.8|0
1652089040000|2022-05-09 09:37:20|707.65|705.25|707.43|705.03|707.65|705.25|707.2|704.8|0
1652089050000|2022-05-09 09:37:30|707.2|704.8|707.32|704.92|707.65|705.25|707.2|704.8|0
1652089060000|2022-05-09 09:37:40|707.2|704.8|707.43|705.03|707.43|705.03|707.2|704.8|0
1652089070000|2022-05-09 09:37:50|707.54|705.14|707.43|705.03|707.54|705.14|707.43|705.03|0
1652089080000|2022-05-09 09:38:00|707.32|704.92|707.43|705.03|707.43|705.03|707.32|704.92|0
1652089090000|2022-05-09 09:38:10|707.54|705.14|707.43|705.03|707.65|705.25|707.43|705.03|0
1652089100000|2022-05-09 09:38:20|707.65|705.25|709.03|706.63|709.03|706.63|707.65|705.25|0
1652089110000|2022-05-09 09:38:30|708.34|705.94|708.46|706.06|708.57|706.17|708.34|705.94|0
1652089120000|2022-05-09 09:38:40|708.34|705.94|708.8|706.4|708.8|706.4|708.34|705.94|0
1652089130000|2022-05-09 09:38:50|708.57|706.17|708.23|705.83|708.57|706.17|708.11|705.71|0
1652089140000|2022-05-09 09:39:00|708|705.6|708|705.6|708.11|705.71|708|705.6|0
1652089150000|2022-05-09 09:39:10|708.34|705.94|709.72|707.32|709.95|707.55|708.34|705.94|0
1652089160000|2022-05-09 09:39:20|709.61|707.21|710.41|708.01|710.41|708.01|709.61|707.21|0
1652089170000|2022-05-09 09:39:30|710.76|708.36|711.1|708.7|711.1|708.7|710.41|708.01|0
1652089180000|2022-05-09 09:39:40|711.55|709.15|710.64|708.24|711.55|709.15|710.64|708.24|0
1652089190000|2022-05-09 09:39:50|710.87|708.47|710.41|708.01|710.87|708.47|710.41|708.01|0
1652089200000|2022-05-09 09:40:00|710.18|707.78|710.53|708.13|710.53|708.13|710.18|707.78|0
1652089210000|2022-05-09 09:40:10|710.3|707.9|709.49|707.09|710.3|707.9|709.49|707.09|0
1652089220000|2022-05-09 09:40:20|709.38|706.98|709.03|706.63|709.38|706.98|708.8|706.4|0
1652089230000|2022-05-09 09:40:30|709.26|706.86|709.49|707.09|709.49|707.09|709.26|706.86|0
1652089240000|2022-05-09 09:40:40|709.38|706.98|709.26|706.86|709.38|706.98|709.15|706.75|0
1652089250000|2022-05-09 09:40:50|709.84|707.44|710.18|707.78|710.41|708.01|709.84|707.44|0
1652089260000|2022-05-09 09:41:00|710.3|707.9|710.18|707.78|710.3|707.9|710.07|707.67|0
1652089270000|2022-05-09 09:41:10|710.41|708.01|710.41|708.01|710.41|708.01|710.41|708.01|0
1652089280000|2022-05-09 09:41:20|710.3|707.9|710.64|708.24|710.64|708.24|710.3|707.9|0
1652089290000|2022-05-09 09:41:30|710.87|708.47|710.87|708.47|710.87|708.47|710.64|708.24|0
1652089300000|2022-05-09 09:41:40|711.55|709.15|711.32|708.92|711.55|709.15|711.32|708.92|0
1652089310000|2022-05-09 09:41:50|711.55|709.15|711.09|708.69|711.55|709.15|711.09|708.69|0
1652089320000|2022-05-09 09:42:00|711.55|709.15|711.78|709.38|711.78|709.38|711.32|708.92|0
1652089330000|2022-05-09 09:42:10|711.32|708.92|711.32|708.92|711.44|709.04|711.09|708.69|0
1652089340000|2022-05-09 09:42:20|711.78|709.38|711.09|708.69|711.78|709.38|711.09|708.69|0
1652089350000|2022-05-09 09:42:30|711.32|708.92|710.18|707.78|711.32|708.92|710.18|707.78|0
1652089360000|2022-05-09 09:42:40|710.07|707.67|709.49|707.09|710.07|707.67|709.49|707.09|0
1652089370000|2022-05-09 09:42:50|709.26|706.86|708.57|706.17|709.26|706.86|708.57|706.17|0
1652089380000|2022-05-09 09:43:00|708.34|705.94|707.88|705.48|708.34|705.94|707.88|705.48|0
1652089390000|2022-05-09 09:43:10|706.97|704.57|706.86|704.46|706.97|704.57|706.28|703.88|0
1652089400000|2022-05-09 09:43:20|706.97|704.57|706.4|704|706.97|704.57|706.4|704|0
1652089410000|2022-05-09 09:43:30|706.74|704.34|706.74|704.34|706.74|704.34|706.51|704.11|0
1652089420000|2022-05-09 09:43:40|706.28|703.88|706.4|704|706.51|704.11|706.28|703.88|0
1652089430000|2022-05-09 09:43:50|706.51|704.11|706.28|703.88|706.51|704.11|705.94|703.54|0
1652089440000|2022-05-09 09:44:00|706.51|704.11|706.51|704.11|706.51|704.11|706.28|703.88|0
1652089450000|2022-05-09 09:44:10|706.74|704.34|706.97|704.57|706.97|704.57|706.74|704.34|0
1652089460000|2022-05-09 09:44:20|706.74|704.34|706.97|704.57|707.08|704.68|706.74|704.34|0
1652089470000|2022-05-09 09:44:30|706.74|704.34|706.51|704.11|706.74|704.34|706.28|703.88|0
1652089480000|2022-05-09 09:44:40|706.74|704.34|706.74|704.34|706.74|704.34|706.63|704.23|0
1652089490000|2022-05-09 09:44:50|706.97|704.57|706.97|704.57|706.97|704.57|706.97|704.57|0
1652089500000|2022-05-09 09:45:00|707.19|704.79|706.74|704.34|707.19|704.79|706.74|704.34|0
1652089510000|2022-05-09 09:45:10|706.97|704.57|706.74|704.34|706.97|704.57|706.74|704.34|0
1652089520000|2022-05-09 09:45:20|706.28|703.88|706.97|704.57|706.97|704.57|706.28|703.88|0
1652089530000|2022-05-09 09:45:30|706.51|704.11|706.97|704.57|706.97|704.57|706.51|704.11|0
1652089540000|2022-05-09 09:45:40|707.19|704.79|706.74|704.34|707.19|704.79|706.74|704.34|0
1652089550000|2022-05-09 09:45:50|706.97|704.57|708.46|706.06|708.46|706.06|706.97|704.57|0
1652089560000|2022-05-09 09:46:00|708.8|706.4|707.65|705.25|708.8|706.4|707.65|705.25|0
1652089570000|2022-05-09 09:46:10|707.88|705.48|708.34|705.94|708.34|705.94|707.88|705.48|0
1652089580000|2022-05-09 09:46:20|708.8|706.4|709.03|706.63|709.03|706.63|708.8|706.4|0
1652089590000|2022-05-09 09:46:30|708.8|706.4|709.03|706.63|709.03|706.63|708.8|706.4|0
1652089600000|2022-05-09 09:46:40|709.26|706.86|709.72|707.32|709.72|707.32|709.26|706.86|0
1652089610000|2022-05-09 09:46:50|709.95|707.55|709.95|707.55|709.95|707.55|709.49|707.09|0
1652089620000|2022-05-09 09:47:00|710.18|707.78|710.18|707.78|710.18|707.78|710.18|707.78|0
1652089630000|2022-05-09 09:47:10|710.3|707.9|710.41|708.01|710.41|708.01|710.29|707.89|0
1652089640000|2022-05-09 09:47:20|710.63|708.23|709.93|707.53|710.86|708.46|709.93|707.53|0
1652089650000|2022-05-09 09:47:30|710.42|708.02|709.96|707.56|710.42|708.02|709.96|707.56|0
1652089660000|2022-05-09 09:47:40|710.42|708.02|709.27|706.87|710.65|708.25|709.27|706.87|0
1652089670000|2022-05-09 09:47:50|709.5|707.1|708.81|706.41|709.5|707.1|708.81|706.41|0
1652089680000|2022-05-09 09:48:00|708.58|706.18|709.3|706.9|709.3|706.9|708.58|706.18|0
1652089690000|2022-05-09 09:48:10|709.07|706.67|709.55|707.15|709.55|707.15|709.07|706.67|0
1652089700000|2022-05-09 09:48:20|709.11|706.71|710.38|707.98|710.38|707.98|708.88|706.48|0
1652089710000|2022-05-09 09:48:30|710.83|708.43|711.4|709|711.4|709|710.83|708.43|0
1652089720000|2022-05-09 09:48:40|710.94|708.54|710.94|708.54|711.17|708.77|710.94|708.54|0
1652089730000|2022-05-09 09:48:50|711.17|708.77|709.34|706.94|711.17|708.77|709.34|706.94|0
1652089740000|2022-05-09 09:49:00|709.11|706.71|708.88|706.48|709.11|706.71|708.42|706.02|0
1652089750000|2022-05-09 09:49:10|709|706.6|709.92|707.52|709.92|707.52|709|706.6|0
1652089760000|2022-05-09 09:49:20|710.03|707.63|709.57|707.17|710.49|708.09|709.57|707.17|0
1652089770000|2022-05-09 09:49:30|709.46|707.06|709.57|707.17|709.69|707.29|709.46|707.06|0
1652089780000|2022-05-09 09:49:40|709.34|706.94|708.65|706.25|709.34|706.94|708.65|706.25|0
1652089790000|2022-05-09 09:49:50|708.88|706.48|709.69|707.29|709.69|707.29|708.88|706.48|0
1652089800000|2022-05-09 09:50:00|709.46|707.06|710.03|707.63|710.03|707.63|709.34|706.94|0
1652089810000|2022-05-09 09:50:10|709.34|706.94|709.11|706.71|709.8|707.4|709.11|706.71|0
1652089820000|2022-05-09 09:50:20|709.34|706.94|708.88|706.48|709.34|706.94|708.88|706.48|0
1652089830000|2022-05-09 09:50:30|709.34|706.94|708.31|705.91|709.34|706.94|708.31|705.91|0
1652089840000|2022-05-09 09:50:40|708.42|706.02|708.19|705.79|708.65|706.25|708.19|705.79|0
1652089850000|2022-05-09 09:50:50|708.08|705.68|707.62|705.22|708.08|705.68|707.62|705.22|0
1652089860000|2022-05-09 09:51:00|707.5|705.1|707.28|704.88|707.96|705.56|707.28|704.88|0
1652089870000|2022-05-09 09:51:10|706.82|704.42|706.36|703.96|706.82|704.42|706.36|703.96|0
1652089880000|2022-05-09 09:51:20|706.59|704.19|707.28|704.88|707.28|704.88|706.59|704.19|0
1652089890000|2022-05-09 09:51:30|707.5|705.1|706.94|704.54|707.5|705.1|706.94|704.54|0
1652089900000|2022-05-09 09:51:40|706.71|704.31|707.28|704.88|707.39|704.99|706.71|704.31|0
1652089910000|2022-05-09 09:51:50|707.05|704.65|707.05|704.65|707.05|704.65|706.94|704.54|0
1652089920000|2022-05-09 09:52:00|707.28|704.88|707.39|704.99|707.39|704.99|707.28|704.88|0
1652089930000|2022-05-09 09:52:10|707.28|704.88|707.28|704.88|707.28|704.88|707.17|704.77|0
1652089940000|2022-05-09 09:52:20|707.39|704.99|707.28|704.88|707.39|704.99|707.28|704.88|0
1652089950000|2022-05-09 09:52:30|707.17|704.77|706.48|704.08|707.28|704.88|706.36|703.96|0
1652089960000|2022-05-09 09:52:40|706.36|703.96|706.13|703.73|706.48|704.08|706.13|703.73|0
1652089970000|2022-05-09 09:52:50|706.82|704.42|706.59|704.19|706.82|704.42|706.13|703.73|0
1652089980000|2022-05-09 09:53:00|706.82|704.42|706.36|703.96|706.82|704.42|706.36|703.96|0
1652089990000|2022-05-09 09:53:10|706.48|704.08|707.28|704.88|707.28|704.88|706.48|704.08|0
1652090000000|2022-05-09 09:53:20|707.17|704.77|708.19|705.79|708.19|705.79|707.17|704.77|0
1652090010000|2022-05-09 09:53:30|708.42|706.02|708.19|705.79|708.42|706.02|708.19|705.79|0
1652090020000|2022-05-09 09:53:40|708.88|706.48|708.77|706.37|708.88|706.48|708.77|706.37|0
1652090030000|2022-05-09 09:53:50|708.65|706.25|709.46|707.06|709.46|707.06|708.65|706.25|0
1652090040000|2022-05-09 09:54:00|709.11|706.71|708.77|706.37|709.11|706.71|708.65|706.25|0
1652090050000|2022-05-09 09:54:10|708.88|706.48|709.11|706.71|709.46|707.06|708.88|706.48|0
1652090060000|2022-05-09 09:54:20|709.34|706.94|709.8|707.4|709.92|707.52|709.34|706.94|0
1652090070000|2022-05-09 09:54:30|709.34|706.94|709.34|706.94|709.57|707.17|709.34|706.94|0
1652090080000|2022-05-09 09:54:40|709.11|706.71|709.11|706.71|709.11|706.71|709|706.6|0
1652090090000|2022-05-09 09:54:50|709|706.6|708.65|706.25|709|706.6|708.65|706.25|0
1652090100000|2022-05-09 09:55:00|708.77|706.37|709.34|706.94|709.46|707.06|708.77|706.37|0
1652090110000|2022-05-09 09:55:10|708.42|706.02|709|706.6|709|706.6|708.42|706.02|0
1652090120000|2022-05-09 09:55:20|708.54|706.14|708.42|706.02|708.65|706.25|708.31|705.91|0
1652090130000|2022-05-09 09:55:30|708.31|705.91|707.96|705.56|708.31|705.91|707.96|705.56|0
1652090140000|2022-05-09 09:55:40|707.27|704.87|707.27|704.87|707.5|705.1|707.05|704.65|0
1652090150000|2022-05-09 09:55:50|707.16|704.76|707.96|705.56|707.96|705.56|707.16|704.76|0
1652090160000|2022-05-09 09:56:00|708.19|705.79|708.88|706.48|708.88|706.48|708.19|705.79|0
1652090170000|2022-05-09 09:56:10|708.65|706.25|709.34|706.94|709.34|706.94|708.65|706.25|0
1652090180000|2022-05-09 09:56:20|709.57|707.17|709.69|707.29|709.69|707.29|709.34|706.94|0
1652090190000|2022-05-09 09:56:30|709.8|707.4|709|706.6|709.8|707.4|709|706.6|0
1652090200000|2022-05-09 09:56:40|708.65|706.25|708.42|706.02|708.65|706.25|707.96|705.56|0
1652090210000|2022-05-09 09:56:50|708.19|705.79|708.42|706.02|708.54|706.14|708.19|705.79|0
1652090220000|2022-05-09 09:57:00|708.19|705.79|709.8|707.4|709.8|707.4|708.19|705.79|0
1652090230000|2022-05-09 09:57:10|710.94|708.54|712.09|709.69|712.55|710.15|710.94|708.54|0
1652090240000|2022-05-09 09:57:20|711.86|709.46|712.55|710.15|712.55|710.15|711.86|709.46|0
1652090250000|2022-05-09 09:57:30|712.44|710.04|712.55|710.15|712.55|710.15|712.32|709.92|0
1652090260000|2022-05-09 09:57:40|712.32|709.92|712.09|709.69|712.55|710.15|712.09|709.69|0
1652090270000|2022-05-09 09:57:50|712.32|709.92|712.09|709.69|712.78|710.38|712.09|709.69|0
1652090280000|2022-05-09 09:58:00|712.32|709.92|712.55|710.15|712.55|710.15|712.21|709.81|0
1652090290000|2022-05-09 09:58:10|712.32|709.92|711.4|709|712.32|709.92|711.4|709|0
1652090300000|2022-05-09 09:58:20|710.94|708.54|710.25|707.85|710.94|708.54|710.25|707.85|0
1652090310000|2022-05-09 09:58:30|710.48|708.08|710.71|708.31|710.71|708.31|710.48|708.08|0
1652090320000|2022-05-09 09:58:40|711.06|708.66|710.71|708.31|711.29|708.89|710.71|708.31|0
1652090330000|2022-05-09 09:58:50|710.94|708.54|711.17|708.77|711.17|708.77|710.94|708.54|0
1652090340000|2022-05-09 09:59:00|711.06|708.66|709.8|707.4|711.06|708.66|709.8|707.4|0
1652090350000|2022-05-09 09:59:10|709.57|707.17|709.34|706.94|709.57|707.17|709.34|706.94|0
1652090360000|2022-05-09 09:59:20|709.11|706.71|708.88|706.48|709.11|706.71|708.65|706.25|0
1652090370000|2022-05-09 09:59:30|708.65|706.25|708.19|705.79|708.65|706.25|708.19|705.79|0
1652090380000|2022-05-09 09:59:40|708.42|706.02|707.27|704.87|708.42|706.02|707.27|704.87|0
1652090390000|2022-05-09 09:59:50|707.04|704.64|707.27|704.87|707.27|704.87|706.93|704.53|0
1652090400000|2022-05-09 10:00:00|707.5|705.1|706.13|703.73|707.5|705.1|706.13|703.73|0
1652090410000|2022-05-09 10:00:10|706.82|704.42|706.13|703.73|706.82|704.42|706.13|703.73|0
1652090420000|2022-05-09 10:00:20|705.9|703.5|706.13|703.73|706.13|703.73|705.9|703.5|0
1652090430000|2022-05-09 10:00:30|705.9|703.5|707.27|704.87|707.27|704.87|705.9|703.5|0
1652090440000|2022-05-09 10:00:40|707.16|704.76|706.71|704.31|707.16|704.76|706.71|704.31|0
1652090450000|2022-05-09 10:00:50|706.36|703.96|706.71|704.31|706.71|704.31|706.36|703.96|0
1652090460000|2022-05-09 10:01:00|707.04|704.64|707.5|705.1|707.5|705.1|707.04|704.64|0
1652090470000|2022-05-09 10:01:10|707.96|705.56|707.5|705.1|707.96|705.56|707.5|705.1|0
1652090480000|2022-05-09 10:01:20|707.73|705.33|707.16|704.76|708.19|705.79|707.16|704.76|0
1652090490000|2022-05-09 10:01:30|706.82|704.42|707.27|704.87|707.27|704.87|706.82|704.42|0
1652090500000|2022-05-09 10:01:40|707.04|704.64|707.73|705.33|707.73|705.33|707.04|704.64|0
1652090510000|2022-05-09 10:01:50|707.5|705.1|707.73|705.33|708.19|705.79|707.5|705.1|0
1652090520000|2022-05-09 10:02:00|707.96|705.56|707.96|705.56|707.96|705.56|707.5|705.1|0
1652090530000|2022-05-09 10:02:10|708.19|705.79|707.5|705.1|708.19|705.79|707.5|705.1|0
1652090540000|2022-05-09 10:02:20|707.27|704.87|707.39|704.99|707.5|705.1|707.27|704.87|0
1652090550000|2022-05-09 10:02:30|707.5|705.1|707.39|704.99|707.5|705.1|707.27|704.87|0
1652090560000|2022-05-09 10:02:40|707.5|705.1|707.96|705.56|707.96|705.56|707.39|704.99|0
1652090570000|2022-05-09 10:02:50|707.62|705.22|707.27|704.87|707.62|705.22|707.27|704.87|0
1652090580000|2022-05-09 10:03:00|707.39|704.99|706.82|704.42|707.39|704.99|706.82|704.42|0
1652090590000|2022-05-09 10:03:10|707.27|704.87|707.04|704.64|707.27|704.87|707.04|704.64|0
1652090600000|2022-05-09 10:03:20|707.16|704.76|707.73|705.33|707.85|705.45|707.16|704.76|0
1652090610000|2022-05-09 10:03:30|707.85|705.45|708.65|706.25|709.11|706.71|707.85|705.45|0
1652090620000|2022-05-09 10:03:40|708.42|706.02|707.73|705.33|708.42|706.02|707.73|705.33|0
1652090630000|2022-05-09 10:03:50|707.5|705.1|707.73|705.33|707.73|705.33|707.5|705.1|0
1652090640000|2022-05-09 10:04:00|707.96|705.56|708.19|705.79|708.19|705.79|707.96|705.56|0
1652090650000|2022-05-09 10:04:10|708.08|705.68|708.19|705.79|708.19|705.79|707.96|705.56|0
1652090660000|2022-05-09 10:04:20|708.42|706.02|708.42|706.02|708.65|706.25|708.42|706.02|0
1652090670000|2022-05-09 10:04:30|709.23|706.83|709|706.6|709.23|706.83|709|706.6|0
1652090680000|2022-05-09 10:04:40|709.11|706.71|708.54|706.14|709.11|706.71|708.54|706.14|0
1652090690000|2022-05-09 10:04:50|708.42|706.02|708.65|706.25|708.65|706.25|708.08|705.68|0
1652090700000|2022-05-09 10:05:00|708.42|706.02|708.42|706.02|708.65|706.25|708.42|706.02|0
1652090710000|2022-05-09 10:05:10|708.54|706.14|708.65|706.25|708.65|706.25|708.54|706.14|0
1652090720000|2022-05-09 10:05:20|708.42|706.02|708.65|706.25|708.65|706.25|708.42|706.02|0
1652090730000|2022-05-09 10:05:30|708.31|705.91|708.42|706.02|708.65|706.25|708.31|705.91|0
1652090740000|2022-05-09 10:05:40|708.19|705.79|707.5|705.1|708.19|705.79|707.5|705.1|0
1652090750000|2022-05-09 10:05:50|707.27|704.87|707.04|704.64|707.27|704.87|707.04|704.64|0
1652090760000|2022-05-09 10:06:00|706.59|704.19|706.59|704.19|706.59|704.19|706.36|703.96|0
1652090770000|2022-05-09 10:06:10|706.81|704.41|707.27|704.87|707.5|705.1|706.81|704.41|0
1652090780000|2022-05-09 10:06:20|706.59|704.19|706.81|704.41|706.81|704.41|706.59|704.19|0
1652090790000|2022-05-09 10:06:30|706.59|704.19|706.7|704.3|706.7|704.3|706.59|704.19|0
1652090800000|2022-05-09 10:06:40|706.93|704.53|707.5|705.1|707.5|705.1|706.81|704.41|0
1652090810000|2022-05-09 10:06:50|708.19|705.79|708.19|705.79|708.19|705.79|708.08|705.68|0
1652090820000|2022-05-09 10:07:00|708.31|705.91|708.65|706.25|708.88|706.48|708.31|705.91|0
1652090830000|2022-05-09 10:07:10|708.88|706.48|709.34|706.94|709.34|706.94|708.88|706.48|0
1652090840000|2022-05-09 10:07:20|709.11|706.71|709|706.6|709.11|706.71|709|706.6|0
1652090850000|2022-05-09 10:07:30|708.88|706.48|709.11|706.71|709.11|706.71|708.65|706.25|0
1652090860000|2022-05-09 10:07:40|709.56|707.16|709.79|707.39|709.79|707.39|709.56|707.16|0
1652090870000|2022-05-09 10:07:50|710.02|707.62|709.79|707.39|710.02|707.62|709.79|707.39|0
1652090880000|2022-05-09 10:08:00|709.34|706.94|709.45|707.05|709.45|707.05|709.34|706.94|0
1652090890000|2022-05-09 10:08:10|710.14|707.74|710.94|708.54|710.94|708.54|710.14|707.74|0
1652090900000|2022-05-09 10:08:20|711.06|708.66|710.48|708.08|711.06|708.66|710.48|708.08|0
1652090910000|2022-05-09 10:08:30|710.25|707.85|709.34|706.94|710.25|707.85|709.34|706.94|0
1652090920000|2022-05-09 10:08:40|709.56|707.16|709.23|706.83|709.56|707.16|709.11|706.71|0
1652090930000|2022-05-09 10:08:50|709.34|706.94|710.48|708.08|710.48|708.08|709.34|706.94|0
1652090940000|2022-05-09 10:09:00|710.71|708.31|709.68|707.28|710.71|708.31|709.68|707.28|0
1652090950000|2022-05-09 10:09:10|709.56|707.16|709.79|707.39|709.79|707.39|709.56|707.16|0
1652090960000|2022-05-09 10:09:20|710.25|707.85|710.25|707.85|710.37|707.97|710.02|707.62|0
1652090970000|2022-05-09 10:09:30|710.37|707.97|710.02|707.62|710.48|708.08|710.02|707.62|0
1652090980000|2022-05-09 10:09:40|709.56|707.16|709.34|706.94|709.56|707.16|709.34|706.94|0
1652090990000|2022-05-09 10:09:50|709.56|707.16|709.56|707.16|709.56|707.16|709.45|707.05|0
1652091000000|2022-05-09 10:10:00|709.79|707.39|709.79|707.39|709.79|707.39|709.56|707.16|0
1652091010000|2022-05-09 10:10:10|709.56|707.16|709.68|707.28|710.02|707.62|709.56|707.16|0
1652091020000|2022-05-09 10:10:20|709.56|707.16|710.02|707.62|710.02|707.62|709.56|707.16|0
1652091030000|2022-05-09 10:10:30|709.91|707.51|709.68|707.28|709.91|707.51|709.68|707.28|0
1652091040000|2022-05-09 10:10:40|710.02|707.62|710.25|707.85|710.25|707.85|710.02|707.62|0
1652091050000|2022-05-09 10:10:50|710.14|707.74|710.14|707.74|710.14|707.74|710.14|707.74|0
1652091060000|2022-05-09 10:11:00|710.48|708.08|710.6|708.2|710.6|708.2|710.48|708.08|0
1652091070000|2022-05-09 10:11:10|710.71|708.31|710.48|708.08|710.71|708.31|710.48|708.08|0
1652091080000|2022-05-09 10:11:20|710.71|708.31|710.48|708.08|710.71|708.31|710.48|708.08|0
1652091100000|2022-05-09 10:11:40|710.6|708.2|710.6|708.2|710.6|708.2|710.6|708.2|0
1652091110000|2022-05-09 10:11:50|710.48|708.08|711.17|708.77|711.17|708.77|710.48|708.08|0
1652091120000|2022-05-09 10:12:00|711.4|709|711.63|709.23|711.75|709.35|711.4|709|0
1652091130000|2022-05-09 10:12:10|711.29|708.89|710.71|708.31|711.29|708.89|710.71|708.31|0
1652091140000|2022-05-09 10:12:20|710.94|708.54|711.4|709|711.4|709|710.71|708.31|0
1652091150000|2022-05-09 10:12:30|711.17|708.77|711.4|709|711.4|709|711.17|708.77|0
1652091160000|2022-05-09 10:12:40|711.29|708.89|710.94|708.54|711.29|708.89|710.71|708.31|0
1652091170000|2022-05-09 10:12:50|711.06|708.66|711.17|708.77|711.17|708.77|710.94|708.54|0
1652091180000|2022-05-09 10:13:00|710.71|708.31|710.48|708.08|710.71|708.31|710.48|708.08|0
1652091190000|2022-05-09 10:13:10|710.71|708.31|710.71|708.31|710.83|708.43|710.71|708.31|0
1652091200000|2022-05-09 10:13:20|710.94|708.54|711.4|709|711.4|709|710.94|708.54|0
1652091220000|2022-05-09 10:13:40|711.63|709.23|711.63|709.23|711.63|709.23|711.63|709.23|0
1652091230000|2022-05-09 10:13:50|711.86|709.46|712.09|709.69|712.09|709.69|711.86|709.46|0
1652091240000|2022-05-09 10:14:00|711.86|709.46|711.52|709.12|711.86|709.46|711.4|709|0
1652091250000|2022-05-09 10:14:10|711.98|709.58|712.09|709.69|712.09|709.69|711.86|709.46|0
1652091260000|2022-05-09 10:14:20|711.86|709.46|711.63|709.23|711.86|709.46|711.63|709.23|0
1652091270000|2022-05-09 10:14:30|711.75|709.35|712.09|709.69|712.09|709.69|711.75|709.35|0
1652091280000|2022-05-09 10:14:40|712.32|709.92|712.09|709.69|712.32|709.92|712.09|709.69|0
1652091290000|2022-05-09 10:14:50|711.86|709.46|711.86|709.46|712.09|709.69|711.86|709.46|0
1652091300000|2022-05-09 10:15:00|712.32|709.92|712.09|709.69|712.32|709.92|712.09|709.69|0
1652091310000|2022-05-09 10:15:10|711.86|709.46|711.63|709.23|711.86|709.46|711.63|709.23|0
1652091320000|2022-05-09 10:15:20|711.86|709.46|711.75|709.35|711.86|709.46|711.75|709.35|0
1652091330000|2022-05-09 10:15:30|711.63|709.23|711.86|709.46|711.86|709.46|711.63|709.23|0
1652091340000|2022-05-09 10:15:40|711.63|709.23|712.09|709.69|712.09|709.69|711.63|709.23|0
1652091350000|2022-05-09 10:15:50|711.86|709.46|712.09|709.69|712.09|709.69|711.86|709.46|0
1652091360000|2022-05-09 10:16:00|711.86|709.46|712.09|709.69|712.09|709.69|711.86|709.46|0
1652091370000|2022-05-09 10:16:10|711.86|709.46|711.98|709.58|711.98|709.58|711.86|709.46|0
1652091380000|2022-05-09 10:16:20|711.86|709.46|712.21|709.81|712.21|709.81|711.86|709.46|0
1652091390000|2022-05-09 10:16:30|712.32|709.92|712.09|709.69|712.44|710.04|712.09|709.69|0
1652091400000|2022-05-09 10:16:40|712.32|709.92|712.32|709.92|712.32|709.92|712.32|709.92|0
1652091410000|2022-05-09 10:16:50|712.09|709.69|711.4|709|712.09|709.69|711.4|709|0
1652091420000|2022-05-09 10:17:00|710.94|708.54|710.48|708.08|710.94|708.54|710.25|707.85|0
1652091430000|2022-05-09 10:17:10|710.94|708.54|710.94|708.54|710.94|708.54|710.94|708.54|0
1652091440000|2022-05-09 10:17:20|710.71|708.31|711.4|709|711.4|709|710.71|708.31|0
1652091450000|2022-05-09 10:17:30|711.52|709.12|711.17|708.77|711.63|709.23|711.17|708.77|0
1652091460000|2022-05-09 10:17:40|711.4|709|711.06|708.66|711.4|709|710.94|708.54|0
1652091470000|2022-05-09 10:17:50|711.4|709|711.29|708.89|711.63|709.23|711.29|708.89|0
1652091480000|2022-05-09 10:18:00|711.06|708.66|711.4|709|711.4|709|711.06|708.66|0
1652091490000|2022-05-09 10:18:10|710.94|708.54|710.83|708.43|711.06|708.66|710.83|708.43|0
1652091500000|2022-05-09 10:18:20|710.94|708.54|711.06|708.66|711.06|708.66|710.94|708.54|0
1652091510000|2022-05-09 10:18:30|710.71|708.31|709.56|707.16|710.71|708.31|709.33|706.93|0
1652091520000|2022-05-09 10:18:40|709.79|707.39|709.1|706.7|709.79|707.39|709.1|706.7|0
1652091530000|2022-05-09 10:18:50|709.79|707.39|709.56|707.16|709.79|707.39|709.56|707.16|0
1652091540000|2022-05-09 10:19:00|710.25|707.85|710.48|708.08|710.48|708.08|710.25|707.85|0
1652091550000|2022-05-09 10:19:10|711.29|708.89|711.52|709.12|711.63|709.23|711.29|708.89|0
1652091560000|2022-05-09 10:19:20|711.4|709|712.09|709.69|712.09|709.69|711.4|709|0
1652091570000|2022-05-09 10:19:30|711.98|709.58|711.63|709.23|711.98|709.58|711.4|709|0
1652091580000|2022-05-09 10:19:40|712.21|709.81|711.86|709.46|712.21|709.81|711.86|709.46|0
1652091590000|2022-05-09 10:19:50|711.75|709.35|710.71|708.31|711.75|709.35|710.71|708.31|0
1652091600000|2022-05-09 10:20:00|710.48|708.08|710.25|707.85|710.71|708.31|710.25|707.85|0
1652091610000|2022-05-09 10:20:10|710.02|707.62|710.48|708.08|710.48|708.08|709.91|707.51|0
1652091620000|2022-05-09 10:20:20|710.71|708.31|710.71|708.31|710.71|708.31|710.71|708.31|0
1652091630000|2022-05-09 10:20:30|710.48|708.08|710.71|708.31|710.71|708.31|710.48|708.08|0
1652091640000|2022-05-09 10:20:40|710.83|708.43|711.75|709.35|711.75|709.35|710.83|708.43|0
1652091650000|2022-05-09 10:20:50|711.86|709.46|710.83|708.43|711.86|709.46|710.83|708.43|0
1652091660000|2022-05-09 10:21:00|710.94|708.54|711.75|709.35|711.75|709.35|710.94|708.54|0
1652091670000|2022-05-09 10:21:10|711.17|708.77|710.37|707.97|711.17|708.77|710.25|707.85|0
1652091680000|2022-05-09 10:21:20|710.02|707.62|709.45|707.05|710.02|707.62|709.45|707.05|0
1652091690000|2022-05-09 10:21:30|709.33|706.93|710.02|707.62|710.02|707.62|709.33|706.93|0
1652091700000|2022-05-09 10:21:40|709.56|707.16|709.56|707.16|709.56|707.16|709.45|707.05|0
1652091710000|2022-05-09 10:21:50|709.33|706.93|709.56|707.16|709.56|707.16|709.22|706.82|0
1652091720000|2022-05-09 10:22:00|709.45|707.05|709.91|707.51|709.91|707.51|709.45|707.05|0
1652091730000|2022-05-09 10:22:10|709.79|707.39|709.79|707.39|710.02|707.62|709.79|707.39|0
1652091740000|2022-05-09 10:22:20|709.45|707.05|710.02|707.62|710.02|707.62|709.45|707.05|0
1652091750000|2022-05-09 10:22:30|710.25|707.85|710.94|708.54|710.94|708.54|710.25|707.85|0
1652091760000|2022-05-09 10:22:40|710.71|708.31|711.4|709|711.4|709|710.71|708.31|0
1652091770000|2022-05-09 10:22:50|710.94|708.54|710.94|708.54|710.94|708.54|710.25|707.85|0
1652091780000|2022-05-09 10:23:00|711.06|708.66|711.4|709|711.4|709|711.06|708.66|0
1652091790000|2022-05-09 10:23:10|711.52|709.12|711.63|709.23|711.63|709.23|711.52|709.12|0
1652091800000|2022-05-09 10:23:20|711.52|709.12|711.63|709.23|711.86|709.46|711.52|709.12|0
1652091810000|2022-05-09 10:23:30|711.4|709|711.17|708.77|711.75|709.35|711.17|708.77|0
1652091820000|2022-05-09 10:23:40|711.63|709.23|711.86|709.46|711.86|709.46|711.63|709.23|0
1652091830000|2022-05-09 10:23:50|711.75|709.35|711.29|708.89|711.98|709.58|711.29|708.89|0
1652091840000|2022-05-09 10:24:00|711.17|708.77|711.63|709.23|711.63|709.23|711.17|708.77|0
1652091850000|2022-05-09 10:24:10|711.4|709|711.17|708.77|711.4|709|711.17|708.77|0
1652091860000|2022-05-09 10:24:20|711.63|709.23|711.06|708.66|711.63|709.23|711.06|708.66|0
1652091870000|2022-05-09 10:24:30|710.94|708.54|711.29|708.89|711.4|709|710.94|708.54|0
1652091880000|2022-05-09 10:24:40|710.94|708.54|711.4|709|711.4|709|710.94|708.54|0
1652091890000|2022-05-09 10:24:50|711.63|709.23|712.21|709.81|712.32|709.92|711.63|709.23|0
1652091900000|2022-05-09 10:25:00|711.86|709.46|711.63|709.23|711.86|709.46|711.63|709.23|0
1652091910000|2022-05-09 10:25:10|711.86|709.46|711.52|709.12|711.86|709.46|711.52|709.12|0
1652091920000|2022-05-09 10:25:20|711.29|708.89|710.94|708.54|711.29|708.89|710.94|708.54|0
1652091930000|2022-05-09 10:25:30|710.83|708.43|711.4|709|711.63|709.23|710.83|708.43|0
1652091940000|2022-05-09 10:25:40|711.63|709.23|712.09|709.69|712.09|709.69|711.63|709.23|0
1652091950000|2022-05-09 10:25:50|711.98|709.58|712.09|709.69|712.09|709.69|711.98|709.58|0
1652091960000|2022-05-09 10:26:00|711.86|709.46|711.4|709|711.86|709.46|711.4|709|0
1652091970000|2022-05-09 10:26:10|711.75|709.35|711.75|709.35|711.75|709.35|711.75|709.35|0
1652091980000|2022-05-09 10:26:20|711.98|709.58|711.98|709.58|711.98|709.58|711.98|709.58|0
1652091990000|2022-05-09 10:26:30|712.09|709.69|712.09|709.69|712.09|709.69|712.09|709.69|0
1652092000000|2022-05-09 10:26:40|712.32|709.92|712.32|709.92|712.32|709.92|712.09|709.69|0
1652092010000|2022-05-09 10:26:50|711.86|709.46|711.86|709.46|712.09|709.69|711.86|709.46|0
1652092020000|2022-05-09 10:27:00|711.98|709.58|712.54|710.14|712.54|710.14|711.86|709.46|0
1652092030000|2022-05-09 10:27:10|712.31|709.91|712.2|709.8|712.31|709.91|711.86|709.46|0
1652092040000|2022-05-09 10:27:20|712.43|710.03|712.31|709.91|712.54|710.14|712.31|709.91|0
1652092050000|2022-05-09 10:27:30|715.07|712.67|715.07|712.67|715.07|712.67|715.07|712.67|0
1652092060000|2022-05-09 10:27:40|714.15|711.75|714.38|711.98|714.84|712.44|714.15|711.75|0
1652092070000|2022-05-09 10:27:50|714.15|711.75|714.38|711.98|714.38|711.98|714.15|711.75|0
1652092080000|2022-05-09 10:28:00|714.61|712.21|714.96|712.56|714.96|712.56|714.61|712.21|0
1652092090000|2022-05-09 10:28:10|715.3|712.9|715.3|712.9|715.3|712.9|714.84|712.44|0
1652092100000|2022-05-09 10:28:20|715.07|712.67|714.84|712.44|715.07|712.67|714.84|712.44|0
1652092110000|2022-05-09 10:28:30|714.38|711.98|713.92|711.52|714.38|711.98|713.92|711.52|0
1652092120000|2022-05-09 10:28:40|713.69|711.29|713.69|711.29|713.69|711.29|713.69|711.29|0
1652092130000|2022-05-09 10:28:50|713.46|711.06|713.58|711.18|713.58|711.18|713.46|711.06|0
1652092140000|2022-05-09 10:29:00|713.69|711.29|713.81|711.41|713.92|711.52|713.69|711.29|0
1652092150000|2022-05-09 10:29:10|713.92|711.52|713.46|711.06|714.15|711.75|713.46|711.06|0
1652092160000|2022-05-09 10:29:20|713|710.6|713.23|710.83|713.23|710.83|713|710.6|0
1652092170000|2022-05-09 10:29:30|713|710.6|712.08|709.68|713.23|710.83|712.08|709.68|0
1652092180000|2022-05-09 10:29:40|712.31|709.91|711.86|709.46|712.31|709.91|711.86|709.46|0
1652092190000|2022-05-09 10:29:50|712.08|709.68|712.54|710.14|712.54|710.14|711.86|709.46|0
1652092200000|2022-05-09 10:30:00|712.31|709.91|712.31|709.91|712.31|709.91|712.08|709.68|0
1652092210000|2022-05-09 10:30:10|712.08|709.68|712.66|710.26|712.66|710.26|712.08|709.68|0
1652092220000|2022-05-09 10:30:20|712.43|710.03|713.12|710.72|713.12|710.72|712.43|710.03|0
1652092230000|2022-05-09 10:30:30|713.23|710.83|713.23|710.83|713.23|710.83|713|710.6|0
1652092240000|2022-05-09 10:30:40|714.61|712.21|714.61|712.21|714.61|712.21|714.38|711.98|0
1652092250000|2022-05-09 10:30:50|714.84|712.44|714.38|711.98|714.84|712.44|714.38|711.98|0
1652092260000|2022-05-09 10:31:00|714.27|711.87|715.07|712.67|715.07|712.67|714.27|711.87|0
1652092270000|2022-05-09 10:31:10|714.84|712.44|715.07|712.67|715.07|712.67|714.84|712.44|0
1652092280000|2022-05-09 10:31:20|715.53|713.13|715.99|713.59|715.99|713.59|715.53|713.13|0
1652092290000|2022-05-09 10:31:30|716.22|713.82|716.68|714.28|716.68|714.28|716.22|713.82|0
1652092300000|2022-05-09 10:31:40|716.91|714.51|717.37|714.97|717.37|714.97|716.91|714.51|0
1652092310000|2022-05-09 10:31:50|717.14|714.74|717.14|714.74|717.14|714.74|716.91|714.51|0
1652092320000|2022-05-09 10:32:00|716.68|714.28|716.22|713.82|716.68|714.28|716.22|713.82|0
1652092330000|2022-05-09 10:32:10|715.88|713.48|715.65|713.25|715.88|713.48|715.65|713.25|0
1652092340000|2022-05-09 10:32:20|715.76|713.36|716.22|713.82|716.22|713.82|715.76|713.36|0
1652092350000|2022-05-09 10:32:30|716.11|713.71|715.88|713.48|716.11|713.71|715.88|713.48|0
1652092360000|2022-05-09 10:32:40|716.22|713.82|716.34|713.94|716.34|713.94|716.22|713.82|0
1652092370000|2022-05-09 10:32:50|716.45|714.05|716.68|714.28|716.68|714.28|716.34|713.94|0
1652092380000|2022-05-09 10:33:00|716.45|714.05|717.03|714.63|717.03|714.63|716.45|714.05|0
1652092390000|2022-05-09 10:33:10|716.91|714.51|717.83|715.43|717.83|715.43|716.91|714.51|0
1652092400000|2022-05-09 10:33:20|717.6|715.2|717.6|715.2|717.6|715.2|717.14|714.74|0
1652092410000|2022-05-09 10:33:30|717.83|715.43|716.22|713.82|718.06|715.66|716.22|713.82|0
1652092420000|2022-05-09 10:33:40|715.99|713.59|715.99|713.59|715.99|713.59|715.99|713.59|0
1652092430000|2022-05-09 10:33:50|716.22|713.82|716.8|714.4|716.91|714.51|716.22|713.82|0
1652092440000|2022-05-09 10:34:00|716.68|714.28|716.45|714.05|716.91|714.51|716.45|714.05|0
1652092450000|2022-05-09 10:34:10|716.22|713.82|716.22|713.82|716.22|713.82|716.22|713.82|0
1652092460000|2022-05-09 10:34:20|716.45|714.05|716.68|714.28|716.68|714.28|716.45|714.05|0
1652092470000|2022-05-09 10:34:30|716.8|714.4|716.91|714.51|716.91|714.51|716.8|714.4|0
1652092480000|2022-05-09 10:34:40|716.68|714.28|716.91|714.51|716.91|714.51|716.68|714.28|0
1652092490000|2022-05-09 10:34:50|716.8|714.4|717.14|714.74|717.6|715.2|716.8|714.4|0
1652092500000|2022-05-09 10:35:00|717.6|715.2|717.37|714.97|717.72|715.32|717.37|714.97|0
1652092510000|2022-05-09 10:35:10|716.91|714.51|717.6|715.2|717.6|715.2|716.91|714.51|0
1652092520000|2022-05-09 10:35:20|717.83|715.43|717.83|715.43|718.52|716.12|717.83|715.43|0
1652092530000|2022-05-09 10:35:30|718.06|715.66|718.52|716.12|718.52|716.12|718.06|715.66|0
1652092540000|2022-05-09 10:35:40|718.29|715.89|718.29|715.89|718.29|715.89|718.06|715.66|0
1652092550000|2022-05-09 10:35:50|718.41|716.01|718.29|715.89|718.41|716.01|718.06|715.66|0
1652092560000|2022-05-09 10:36:00|718.18|715.78|718.29|715.89|718.64|716.24|718.18|715.78|0
1652092570000|2022-05-09 10:36:10|718.52|716.12|718.87|716.47|718.98|716.58|718.52|716.12|0
1652092580000|2022-05-09 10:36:20|718.98|716.58|718.98|716.58|719.21|716.81|718.98|716.58|0
1652092590000|2022-05-09 10:36:30|718.52|716.12|718.29|715.89|718.52|716.12|718.29|715.89|0
1652092600000|2022-05-09 10:36:40|718.52|716.12|718.75|716.35|718.75|716.35|718.52|716.12|0
1652092610000|2022-05-09 10:36:50|719.21|716.81|718.87|716.47|719.21|716.81|718.75|716.35|0
1652092620000|2022-05-09 10:37:00|718.29|715.89|718.75|716.35|718.75|716.35|718.29|715.89|0
1652092630000|2022-05-09 10:37:10|718.06|715.66|718.18|715.78|718.29|715.89|718.06|715.66|0
1652092640000|2022-05-09 10:37:20|718.41|716.01|718.98|716.58|718.98|716.58|718.41|716.01|0
1652092650000|2022-05-09 10:37:30|718.75|716.35|718.52|716.12|718.75|716.35|718.52|716.12|0
1652092660000|2022-05-09 10:37:40|718.41|716.01|717.83|715.43|718.41|716.01|717.83|715.43|0
1652092670000|2022-05-09 10:37:50|718.06|715.66|717.37|714.97|718.06|715.66|717.37|714.97|0
1652092680000|2022-05-09 10:38:00|717.6|715.2|718.06|715.66|718.06|715.66|717.6|715.2|0
1652092690000|2022-05-09 10:38:10|718.18|715.78|718.41|716.01|718.41|716.01|718.18|715.78|0
1652092700000|2022-05-09 10:38:20|718.52|716.12|719.56|717.16|719.67|717.27|718.52|716.12|0
1652092710000|2022-05-09 10:38:30|719.67|717.27|720.48|718.08|720.59|718.19|719.67|717.27|0
1652092720000|2022-05-09 10:38:40|720.36|717.96|720.13|717.73|720.82|718.42|720.13|717.73|0
1652092730000|2022-05-09 10:38:50|719.9|717.5|720.13|717.73|720.13|717.73|719.9|717.5|0
1652092740000|2022-05-09 10:39:00|720.02|717.62|720.59|718.19|720.59|718.19|720.02|717.62|0
1652092750000|2022-05-09 10:39:10|720.48|718.08|720.36|717.96|720.48|718.08|720.13|717.73|0
1652092760000|2022-05-09 10:39:20|720.25|717.85|719.67|717.27|720.36|717.96|719.67|717.27|0
1652092770000|2022-05-09 10:39:30|720.02|717.62|720.36|717.96|720.36|717.96|719.9|717.5|0
1652092780000|2022-05-09 10:39:40|720.59|718.19|720.36|717.96|721.05|718.65|720.36|717.96|0
1652092790000|2022-05-09 10:39:50|720.82|718.42|721.28|718.88|721.28|718.88|720.82|718.42|0
1652092800000|2022-05-09 10:40:00|721.05|718.65|720.36|717.96|721.05|718.65|720.36|717.96|0
1652092810000|2022-05-09 10:40:10|720.59|718.19|721.28|718.88|721.28|718.88|720.59|718.19|0
1652092820000|2022-05-09 10:40:20|721.51|719.11|721.63|719.23|721.63|719.23|721.51|719.11|0
1652092830000|2022-05-09 10:40:30|722.44|720.04|722.44|720.04|722.44|720.04|721.97|719.57|0
1652092840000|2022-05-09 10:40:40|721.74|719.34|722.21|719.81|722.21|719.81|721.74|719.34|0
1652092850000|2022-05-09 10:40:50|722.67|720.27|723.13|720.73|723.13|720.73|722.67|720.27|0
1652092860000|2022-05-09 10:41:00|723.82|721.42|723.13|720.73|723.82|721.42|723.02|720.62|0
1652092870000|2022-05-09 10:41:10|723.59|721.19|723.59|721.19|723.59|721.19|723.36|720.96|0
1652092890000|2022-05-09 10:41:30|723.36|720.96|723.13|720.73|723.36|720.96|723.13|720.73|0
1652092900000|2022-05-09 10:41:40|723.36|720.96|723.71|721.31|723.71|721.31|723.13|720.73|0
1652092910000|2022-05-09 10:41:50|723.82|721.42|723.59|721.19|723.82|721.42|723.59|721.19|0
1652092920000|2022-05-09 10:42:00|723.36|720.96|723.36|720.96|723.36|720.96|723.36|720.96|0
1652092930000|2022-05-09 10:42:10|723.13|720.73|722.9|720.5|723.13|720.73|722.9|720.5|0
1652092940000|2022-05-09 10:42:20|723.13|720.73|723.13|720.73|723.13|720.73|723.02|720.62|0
1652092950000|2022-05-09 10:42:30|722.9|720.5|723.36|720.96|723.36|720.96|722.9|720.5|0
1652092960000|2022-05-09 10:42:40|723.25|720.85|723.59|721.19|723.59|721.19|723.25|720.85|0
1652092970000|2022-05-09 10:42:50|723.48|721.08|723.48|721.08|723.48|721.08|723.36|720.96|0
1652092980000|2022-05-09 10:43:00|723.71|721.31|723.59|721.19|723.82|721.42|723.59|721.19|0
1652092990000|2022-05-09 10:43:10|723.48|721.08|723.82|721.42|723.82|721.42|723.36|720.96|0
1652093000000|2022-05-09 10:43:20|723.59|721.19|723.82|721.42|723.82|721.42|723.59|721.19|0
1652093010000|2022-05-09 10:43:30|723.59|721.19|723.59|721.19|723.82|721.42|723.59|721.19|0
1652093020000|2022-05-09 10:43:40|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093030000|2022-05-09 10:43:50|723.59|721.19|723.59|721.19|723.59|721.19|723.59|721.19|0
1652093040000|2022-05-09 10:44:00|723.82|721.42|723.82|721.42|723.82|721.42|723.82|721.42|0
1652093050000|2022-05-09 10:44:10|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093060000|2022-05-09 10:44:20|723.59|721.19|723.36|720.96|723.59|721.19|723.36|720.96|0
1652093070000|2022-05-09 10:44:30|723.59|721.19|723.59|721.19|723.82|721.42|723.59|721.19|0
1652093080000|2022-05-09 10:44:40|723.82|721.42|723.82|721.42|723.82|721.42|723.82|721.42|0
1652093090000|2022-05-09 10:44:50|723.59|721.19|723.59|721.19|723.59|721.19|723.59|721.19|0
1652093100000|2022-05-09 10:45:00|723.48|721.08|723.36|720.96|723.48|721.08|723.13|720.73|0
1652093110000|2022-05-09 10:45:10|723.13|720.73|723.13|720.73|723.13|720.73|723.02|720.62|0
1652093120000|2022-05-09 10:45:20|723.36|720.96|723.59|721.19|723.59|721.19|723.36|720.96|0
1652093140000|2022-05-09 10:45:40|723.48|721.08|723.82|721.42|723.82|721.42|723.36|720.96|0
1652093160000|2022-05-09 10:46:00|723.71|721.31|723.82|721.42|723.82|721.42|723.59|721.19|0
1652093180000|2022-05-09 10:46:20|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093190000|2022-05-09 10:46:30|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093200000|2022-05-09 10:46:40|723.71|721.31|723.82|721.42|723.82|721.42|723.71|721.31|0
1652093220000|2022-05-09 10:47:00|725.66|723.26|724.97|722.57|725.66|723.26|724.97|722.57|0
1652093230000|2022-05-09 10:47:10|725.66|723.26|725.66|723.26|725.66|723.26|725.43|723.03|0
1652093240000|2022-05-09 10:47:20|726.36|723.96|726.59|724.19|726.82|724.42|726.36|723.96|0
1652093250000|2022-05-09 10:47:30|726.82|724.42|726.82|724.42|726.82|724.42|726.59|724.19|0
1652093260000|2022-05-09 10:47:40|727.05|724.65|727.28|724.88|727.51|725.11|727.05|724.65|0
1652093270000|2022-05-09 10:47:50|727.74|725.34|727.28|724.88|727.74|725.34|727.17|724.77|0
1652093280000|2022-05-09 10:48:00|726.82|724.42|727.28|724.88|727.28|724.88|726.82|724.42|0
1652093290000|2022-05-09 10:48:10|727.51|725.11|727.4|725|727.51|725.11|727.28|724.88|0
1652093300000|2022-05-09 10:48:20|727.51|725.11|727.28|724.88|727.51|725.11|727.28|724.88|0
1652093320000|2022-05-09 10:48:40|727.17|724.77|726.13|723.73|727.17|724.77|726.13|723.73|0
1652093330000|2022-05-09 10:48:50|725.89|723.49|725.2|722.8|725.89|723.49|725.2|722.8|0
1652093340000|2022-05-09 10:49:00|724.51|722.11|723.36|720.96|724.51|722.11|723.36|720.96|0
1652093350000|2022-05-09 10:49:10|723.59|721.19|723.82|721.42|723.82|721.42|723.36|720.96|0
1652093360000|2022-05-09 10:49:20|723.59|721.19|723.36|720.96|723.59|721.19|723.36|720.96|0
1652093370000|2022-05-09 10:49:30|723.13|720.73|723.25|720.85|723.36|720.96|722.9|720.5|0
1652093380000|2022-05-09 10:49:40|722.9|720.5|722.9|720.5|723.13|720.73|722.9|720.5|0
1652093390000|2022-05-09 10:49:50|722.66|720.26|721.74|719.34|722.66|720.26|721.74|719.34|0
1652093400000|2022-05-09 10:50:00|721.97|719.57|721.74|719.34|721.97|719.57|721.74|719.34|0
1652093410000|2022-05-09 10:50:10|721.51|719.11|721.63|719.23|721.63|719.23|721.28|718.88|0
1652093420000|2022-05-09 10:50:20|721.51|719.11|722.43|720.03|722.43|720.03|721.51|719.11|0
1652093430000|2022-05-09 10:50:30|722.55|720.15|723.01|720.61|723.01|720.61|722.43|720.03|0
1652093440000|2022-05-09 10:50:40|723.13|720.73|723.82|721.42|724.28|721.88|723.13|720.73|0
1652093450000|2022-05-09 10:50:50|724.05|721.65|723.59|721.19|724.05|721.65|723.59|721.19|0
1652093460000|2022-05-09 10:51:00|723.71|721.31|724.63|722.23|724.63|722.23|723.71|721.31|0
1652093470000|2022-05-09 10:51:10|724.74|722.34|725.43|723.03|725.43|723.03|724.74|722.34|0
1652093480000|2022-05-09 10:51:20|725.66|723.26|725.55|723.15|725.89|723.49|725.55|723.15|0
1652093490000|2022-05-09 10:51:30|725.89|723.49|725.89|723.49|726.12|723.72|725.89|723.49|0
1652093500000|2022-05-09 10:51:40|725.66|723.26|725.89|723.49|725.89|723.49|725.55|723.15|0
1652093510000|2022-05-09 10:51:50|726.01|723.61|726.59|724.19|726.59|724.19|726.01|723.61|0
1652093520000|2022-05-09 10:52:00|727.05|724.65|728.03|725.63|728.14|725.74|727.05|724.65|0
1652093530000|2022-05-09 10:52:10|727.91|725.51|726.99|724.59|727.91|725.51|726.99|724.59|0
1652093540000|2022-05-09 10:52:20|727.22|724.82|727.68|725.28|727.68|725.28|727.22|724.82|0
1652093550000|2022-05-09 10:52:30|728.14|725.74|727.45|725.05|728.37|725.97|727.45|725.05|0
1652093560000|2022-05-09 10:52:40|727.68|725.28|726.76|724.36|727.68|725.28|726.76|724.36|0
1652093570000|2022-05-09 10:52:50|727.22|724.82|727.45|725.05|727.45|725.05|726.99|724.59|0
1652093580000|2022-05-09 10:53:00|727.22|724.82|726.53|724.13|727.22|724.82|726.53|724.13|0
1652093590000|2022-05-09 10:53:10|726.3|723.9|726.07|723.67|726.3|723.9|725.84|723.44|0
1652093600000|2022-05-09 10:53:20|725.84|723.44|725.61|723.21|725.84|723.44|725.61|723.21|0
1652093610000|2022-05-09 10:53:30|725.84|723.44|725.61|723.21|725.84|723.44|725.61|723.21|0
1652093620000|2022-05-09 10:53:40|725.84|723.44|724.46|722.06|725.84|723.44|724.23|721.83|0
1652093630000|2022-05-09 10:53:50|724.69|722.29|724.92|722.52|724.92|722.52|724.58|722.18|0
1652093640000|2022-05-09 10:54:00|724.69|722.29|724.92|722.52|724.92|722.52|724.69|722.29|0
1652093650000|2022-05-09 10:54:10|725.61|723.21|725.04|722.64|725.61|723.21|724.92|722.52|0
1652093660000|2022-05-09 10:54:20|724.92|722.52|724.69|722.29|724.92|722.52|724.69|722.29|0
1652093670000|2022-05-09 10:54:30|724.92|722.52|725.38|722.98|725.38|722.98|724.92|722.52|0
1652093680000|2022-05-09 10:54:40|724.92|722.52|724.92|722.52|724.92|722.52|724.69|722.29|0
1652093690000|2022-05-09 10:54:50|725.38|722.98|725.38|722.98|725.38|722.98|725.27|722.87|0
1652093700000|2022-05-09 10:55:00|725.5|723.1|725.15|722.75|725.5|723.1|725.15|722.75|0
1652093710000|2022-05-09 10:55:10|725.04|722.64|724.69|722.29|725.15|722.75|724.69|722.29|0
1652093720000|2022-05-09 10:55:20|724.46|722.06|724.12|721.72|724.46|722.06|724.12|721.72|0
1652093730000|2022-05-09 10:55:30|724|721.6|724.12|721.72|724.12|721.72|724|721.6|0
1652093740000|2022-05-09 10:55:40|724|721.6|723.77|721.37|724.12|721.72|723.77|721.37|0
1652093750000|2022-05-09 10:55:50|723.31|720.91|723.77|721.37|723.77|721.37|723.31|720.91|0
1652093760000|2022-05-09 10:56:00|723.66|721.26|723.54|721.14|723.77|721.37|723.54|721.14|0
1652093770000|2022-05-09 10:56:10|723.31|720.91|723.31|720.91|723.31|720.91|723.08|720.68|0
1652093780000|2022-05-09 10:56:20|723.54|721.14|723.08|720.68|723.54|721.14|723.08|720.68|0
1652093790000|2022-05-09 10:56:30|723.31|720.91|723.08|720.68|723.31|720.91|723.08|720.68|0
1652093800000|2022-05-09 10:56:40|722.85|720.45|722.85|720.45|722.85|720.45|722.62|720.22|0
1652093810000|2022-05-09 10:56:50|723.08|720.68|723.54|721.14|723.77|721.37|723.08|720.68|0
1652093820000|2022-05-09 10:57:00|723.77|721.37|723.77|721.37|723.77|721.37|723.66|721.26|0
1652093830000|2022-05-09 10:57:10|724|721.6|724|721.6|724.69|722.29|724|721.6|0
1652093840000|2022-05-09 10:57:20|724.69|722.29|724.69|722.29|724.92|722.52|724.69|722.29|0
1652093850000|2022-05-09 10:57:30|724.92|722.52|724.92|722.52|724.92|722.52|724.92|722.52|0
1652093860000|2022-05-09 10:57:40|724.69|722.29|726.42|724.02|726.42|724.02|724.69|722.29|0
1652093870000|2022-05-09 10:57:50|726.07|723.67|726.3|723.9|726.76|724.36|726.07|723.67|0
1652093880000|2022-05-09 10:58:00|726.53|724.13|725.61|723.21|726.53|724.13|725.15|722.75|0
1652093890000|2022-05-09 10:58:10|725.84|723.44|726.3|723.9|726.3|723.9|725.73|723.33|0
1652093900000|2022-05-09 10:58:20|726.42|724.02|725.61|723.21|726.42|724.02|725.38|722.98|0
1652093910000|2022-05-09 10:58:30|725.84|723.44|725.15|722.75|725.84|723.44|725.15|722.75|0
1652093920000|2022-05-09 10:58:40|724.92|722.52|725.27|722.87|725.27|722.87|724.92|722.52|0
1652093930000|2022-05-09 10:58:50|725.38|722.98|725.61|723.21|725.61|723.21|725.15|722.75|0
1652093940000|2022-05-09 10:59:00|725.84|723.44|726.3|723.9|726.3|723.9|725.84|723.44|0
1652093950000|2022-05-09 10:59:10|726.07|723.67|725.73|723.33|726.07|723.67|725.61|723.21|0
1652093960000|2022-05-09 10:59:20|725.38|722.98|725.38|722.98|725.5|723.1|725.38|722.98|0
1652093970000|2022-05-09 10:59:30|725.27|722.87|725.5|723.1|725.61|723.21|725.27|722.87|0
1652093980000|2022-05-09 10:59:40|725.15|722.75|724.46|722.06|725.15|722.75|724.46|722.06|0
1652093990000|2022-05-09 10:59:50|724.69|722.29|724.23|721.83|724.69|722.29|724.23|721.83|0
1652094000000|2022-05-09 11:00:00|723.31|720.91|722.85|720.45|723.54|721.14|722.85|720.45|0
1652094010000|2022-05-09 11:00:10|722.62|720.22|722.16|719.76|722.62|720.22|722.16|719.76|0
1652094020000|2022-05-09 11:00:20|721.93|719.53|721.7|719.3|721.93|719.53|721.59|719.19|0
1652094030000|2022-05-09 11:00:30|720.78|718.38|721.01|718.61|721.01|718.61|720.78|718.38|0
1652094040000|2022-05-09 11:00:40|721.24|718.84|721.13|718.73|721.24|718.84|721.01|718.61|0
1652094050000|2022-05-09 11:00:50|721.36|718.96|721.47|719.07|721.47|719.07|721.36|718.96|0
1652094060000|2022-05-09 11:01:00|721.7|719.3|722.85|720.45|722.85|720.45|721.7|719.3|0
1652094070000|2022-05-09 11:01:10|723.43|721.03|723.08|720.68|723.77|721.37|723.08|720.68|0
1652094080000|2022-05-09 11:01:20|722.85|720.45|723.08|720.68|723.08|720.68|722.62|720.22|0
1652094090000|2022-05-09 11:01:30|723.31|720.91|723.77|721.37|723.77|721.37|723.31|720.91|0
1652094100000|2022-05-09 11:01:40|723.31|720.91|722.62|720.22|723.31|720.91|722.62|720.22|0
1652094110000|2022-05-09 11:01:50|722.85|720.45|723.08|720.68|723.43|721.03|722.85|720.45|0
1652094120000|2022-05-09 11:02:00|723.54|721.14|723.31|720.91|723.54|721.14|722.62|720.22|0
1652094130000|2022-05-09 11:02:10|723.08|720.68|723.89|721.49|723.89|721.49|723.08|720.68|0
1652094140000|2022-05-09 11:02:20|724.12|721.72|724.23|721.83|724.46|722.06|724|721.6|0
1652094150000|2022-05-09 11:02:30|723.31|720.91|723.08|720.68|723.31|720.91|722.85|720.45|0
1652094160000|2022-05-09 11:02:40|721.93|719.53|721.24|718.84|721.93|719.53|721.01|718.61|0
1652094170000|2022-05-09 11:02:50|720.78|718.38|720.55|718.15|720.9|718.5|720.44|718.04|0
1652094180000|2022-05-09 11:03:00|720.78|718.38|720.55|718.15|720.9|718.5|720.55|718.15|0
1652094190000|2022-05-09 11:03:10|720.32|717.92|720.44|718.04|720.44|718.04|720.32|717.92|0
1652094200000|2022-05-09 11:03:20|720.78|718.38|720.32|717.92|720.78|718.38|720.32|717.92|0
1652094210000|2022-05-09 11:03:30|720.09|717.69|719.41|717.01|720.09|717.69|719.41|717.01|0
1652094220000|2022-05-09 11:03:40|719.18|716.78|719.18|716.78|719.41|717.01|719.18|716.78|0
1652094230000|2022-05-09 11:03:50|719.41|717.01|719.41|717.01|719.41|717.01|719.18|716.78|0
1652094240000|2022-05-09 11:04:00|719.18|716.78|719.41|717.01|719.41|717.01|719.18|716.78|0
1652094250000|2022-05-09 11:04:10|719.07|716.67|719.41|717.01|719.41|717.01|719.07|716.67|0
1652094260000|2022-05-09 11:04:20|719.18|716.78|720.78|718.38|720.78|718.38|719.18|716.78|0
1652094270000|2022-05-09 11:04:30|721.13|718.73|721.59|719.19|721.59|719.19|721.13|718.73|0
1652094280000|2022-05-09 11:04:40|721.7|719.3|720.32|717.92|721.7|719.3|720.32|717.92|0
1652094290000|2022-05-09 11:04:50|720.09|717.69|720.55|718.15|720.55|718.15|720.09|717.69|0
1652094300000|2022-05-09 11:05:00|720.9|718.5|719.86|717.46|720.9|718.5|719.64|717.24|0
1652094310000|2022-05-09 11:05:10|719.98|717.58|720.55|718.15|720.55|718.15|719.98|717.58|0
1652094320000|2022-05-09 11:05:20|720.78|718.38|721.01|718.61|721.01|718.61|720.78|718.38|0
1652094330000|2022-05-09 11:05:30|721.24|718.84|720.55|718.15|721.24|718.84|720.55|718.15|0
1652094340000|2022-05-09 11:05:40|720.21|717.81|720.32|717.92|720.32|717.92|720.09|717.69|0
1652094350000|2022-05-09 11:05:50|720.09|717.69|719.86|717.46|720.21|717.81|719.86|717.46|0
1652094360000|2022-05-09 11:06:00|720.55|718.15|719.86|717.46|720.55|718.15|719.86|717.46|0
1652094370000|2022-05-09 11:06:10|720.09|717.69|719.75|717.35|720.32|717.92|719.75|717.35|0
1652094380000|2022-05-09 11:06:20|719.18|716.78|718.95|716.55|719.18|716.78|718.72|716.32|0
1652094390000|2022-05-09 11:06:30|718.72|716.32|718.49|716.09|718.72|716.32|718.49|716.09|0
1652094400000|2022-05-09 11:06:40|718.03|715.63|717.57|715.17|718.03|715.63|717.57|715.17|0
1652094410000|2022-05-09 11:06:50|717.8|715.4|717.57|715.17|717.8|715.4|717.57|715.17|0
1652094420000|2022-05-09 11:07:00|717.69|715.29|718.26|715.86|718.26|715.86|717.69|715.29|0
1652094430000|2022-05-09 11:07:10|718.03|715.63|719.75|717.35|719.75|717.35|718.03|715.63|0
1652094440000|2022-05-09 11:07:20|720.09|717.69|719.18|716.78|720.09|717.69|719.18|716.78|0
1652094450000|2022-05-09 11:07:30|719.41|717.01|719.75|717.35|719.75|717.35|719.18|716.78|0
1652094460000|2022-05-09 11:07:40|719.52|717.12|720.09|717.69|720.09|717.69|719.52|717.12|0
1652094470000|2022-05-09 11:07:50|719.52|717.12|719.18|716.78|719.52|717.12|719.18|716.78|0
1652094480000|2022-05-09 11:08:00|718.72|716.32|718.95|716.55|718.95|716.55|718.03|715.63|0
1652094490000|2022-05-09 11:08:10|718.49|716.09|719.07|716.67|719.07|716.67|718.49|716.09|0
1652094500000|2022-05-09 11:08:20|719.18|716.78|719.41|717.01|719.52|717.12|719.18|716.78|0
1652094510000|2022-05-09 11:08:30|718.95|716.55|718.95|716.55|719.18|716.78|718.95|716.55|0
1652094520000|2022-05-09 11:08:40|719.18|716.78|719.75|717.35|719.75|717.35|719.18|716.78|0
1652094530000|2022-05-09 11:08:50|719.86|717.46|719.18|716.78|719.86|717.46|719.18|716.78|0
1652094540000|2022-05-09 11:09:00|719.41|717.01|720.09|717.69|720.09|717.69|719.41|717.01|0
1652094550000|2022-05-09 11:09:10|719.63|717.23|721.47|719.07|721.47|719.07|719.63|717.23|0
1652094560000|2022-05-09 11:09:20|721.93|719.53|721.7|719.3|722.39|719.99|721.7|719.3|0
1652094570000|2022-05-09 11:09:30|721.24|718.84|721.36|718.96|721.36|718.96|720.78|718.38|0
1652094580000|2022-05-09 11:09:40|721.47|719.07|721.7|719.3|721.7|719.3|721.36|718.96|0
1652094590000|2022-05-09 11:09:50|721.93|719.53|721.7|719.3|722.39|719.99|721.7|719.3|0
1652094600000|2022-05-09 11:10:00|721.93|719.53|722.16|719.76|722.16|719.76|721.82|719.42|0
1652094610000|2022-05-09 11:10:10|722.74|720.34|720.32|717.92|722.74|720.34|720.32|717.92|0
1652094620000|2022-05-09 11:10:20|720.55|718.15|720.9|718.5|721.01|718.61|720.55|718.15|0
1652094630000|2022-05-09 11:10:30|721.24|718.84|721.24|718.84|721.24|718.84|721.13|718.73|0
1652094640000|2022-05-09 11:10:40|721.13|718.73|720.78|718.38|721.24|718.84|720.78|718.38|0
1652094650000|2022-05-09 11:10:50|721.01|718.61|722.85|720.45|722.85|720.45|721.01|718.61|0
1652094660000|2022-05-09 11:11:00|722.97|720.57|723.54|721.14|723.54|721.14|722.85|720.45|0
1652094670000|2022-05-09 11:11:10|724.69|722.29|725.15|722.75|725.27|722.87|724.69|722.29|0
1652094680000|2022-05-09 11:11:20|724.92|722.52|724.69|722.29|724.92|722.52|724.69|722.29|0
1652094690000|2022-05-09 11:11:30|724.23|721.83|724|721.6|724.23|721.83|723.77|721.37|0
1652094700000|2022-05-09 11:11:40|724.23|721.83|723.89|721.49|724.23|721.83|723.77|721.37|0
1652094710000|2022-05-09 11:11:50|724.23|721.83|723.08|720.68|724.23|721.83|722.97|720.57|0
1652094720000|2022-05-09 11:12:00|723.31|720.91|723.2|720.8|723.31|720.91|723.08|720.68|0
1652094730000|2022-05-09 11:12:10|722.97|720.57|723.2|720.8|723.31|720.91|722.97|720.57|0
1652094740000|2022-05-09 11:12:20|723.31|720.91|723.31|720.91|723.54|721.14|722.97|720.57|0
1652094750000|2022-05-09 11:12:30|723.77|721.37|723.31|720.91|723.77|721.37|723.31|720.91|0
1652094760000|2022-05-09 11:12:40|723.2|720.8|723.54|721.14|723.54|721.14|723.2|720.8|0
1652094770000|2022-05-09 11:12:50|722.62|720.22|723.08|720.68|723.08|720.68|722.39|719.99|0
1652094780000|2022-05-09 11:13:00|723.2|720.8|723.08|720.68|723.31|720.91|723.08|720.68|0
1652094790000|2022-05-09 11:13:10|723.2|720.8|723.31|720.91|723.54|721.14|723.2|720.8|0
1652094800000|2022-05-09 11:13:20|723.54|721.14|723.54|721.14|723.77|721.37|723.31|720.91|0
1652094810000|2022-05-09 11:13:30|724.23|721.83|724.12|721.72|724.46|722.06|724.12|721.72|0
1652094820000|2022-05-09 11:13:40|724.23|721.83|724.12|721.72|724.69|722.29|724.12|721.72|0
1652094830000|2022-05-09 11:13:50|724.46|722.06|722.85|720.45|724.46|722.06|722.85|720.45|0
1652094840000|2022-05-09 11:14:00|722.16|719.76|721.01|718.61|722.16|719.76|721.01|718.61|0
1652094850000|2022-05-09 11:14:10|721.47|719.07|721.13|718.73|721.47|719.07|720.78|718.38|0
1652094860000|2022-05-09 11:14:20|721.36|718.96|721.7|719.3|721.7|719.3|721.36|718.96|0
1652094870000|2022-05-09 11:14:30|722.62|720.22|723.31|720.91|723.54|721.14|722.62|720.22|0
1652094880000|2022-05-09 11:14:40|723.08|720.68|723.08|720.68|723.54|721.14|723.08|720.68|0
1652094890000|2022-05-09 11:14:50|723.2|720.8|722.85|720.45|723.2|720.8|722.85|720.45|0
1652094900000|2022-05-09 11:15:00|723.54|721.14|722.62|720.22|723.54|721.14|722.62|720.22|0
1652094910000|2022-05-09 11:15:10|722.39|719.99|722.62|720.22|722.97|720.57|722.16|719.76|0
1652094920000|2022-05-09 11:15:20|722.85|720.45|722.39|719.99|722.85|720.45|722.05|719.65|0
1652094930000|2022-05-09 11:15:30|721.93|719.53|722.85|720.45|722.85|720.45|721.93|719.53|0
1652094940000|2022-05-09 11:15:40|723.31|720.91|722.62|720.22|723.31|720.91|722.62|720.22|0
1652094950000|2022-05-09 11:15:50|722.97|720.57|722.39|719.99|723.08|720.68|722.39|719.99|0
1652094960000|2022-05-09 11:16:00|722.16|719.76|722.51|720.11|722.51|720.11|722.16|719.76|0
1652094970000|2022-05-09 11:16:10|722.39|719.99|722.62|720.22|722.62|720.22|722.39|719.99|0
1652094980000|2022-05-09 11:16:20|722.85|720.45|722.16|719.76|722.85|720.45|722.16|719.76|0
1652094990000|2022-05-09 11:16:30|722.62|720.22|723.31|720.91|723.31|720.91|722.62|720.22|0
1652095000000|2022-05-09 11:16:40|723.54|721.14|723.31|720.91|723.77|721.37|723.31|720.91|0
1652095010000|2022-05-09 11:16:50|723.43|721.03|723.43|721.03|723.43|721.03|723.08|720.68|0
1652095020000|2022-05-09 11:17:00|724|721.6|724.23|721.83|724.23|721.83|723.89|721.49|0
1652095030000|2022-05-09 11:17:10|724.46|722.06|725.15|722.75|725.15|722.75|724.46|722.06|0
1652095040000|2022-05-09 11:17:20|725.04|722.64|724.69|722.29|725.04|722.64|724.69|722.29|0
1652095050000|2022-05-09 11:17:30|724.92|722.52|724.23|721.83|724.92|722.52|724.23|721.83|0
1652095060000|2022-05-09 11:17:40|724|721.6|724.35|721.95|724.69|722.29|724|721.6|0
1652095070000|2022-05-09 11:17:50|724.69|722.29|724.58|722.18|724.69|722.29|724.58|722.18|0
1652095080000|2022-05-09 11:18:00|724.81|722.41|725.27|722.87|725.27|722.87|724.81|722.41|0
1652095090000|2022-05-09 11:18:10|725.15|722.75|724.69|722.29|725.15|722.75|724.69|722.29|0
1652095100000|2022-05-09 11:18:20|725.15|722.75|725.84|723.44|725.84|723.44|725.15|722.75|0
1652095110000|2022-05-09 11:18:30|725.61|723.21|726.07|723.67|726.07|723.67|725.61|723.21|0
1652095120000|2022-05-09 11:18:40|725.96|723.56|726.07|723.67|726.3|723.9|725.84|723.44|0
1652095130000|2022-05-09 11:18:50|725.84|723.44|725.84|723.44|725.84|723.44|725.61|723.21|0
1652095140000|2022-05-09 11:19:00|725.61|723.21|725.84|723.44|725.84|723.44|725.61|723.21|0
1652095150000|2022-05-09 11:19:10|725.72|723.32|724.23|721.83|725.72|723.32|724.23|721.83|0
1652095160000|2022-05-09 11:19:20|724.46|722.06|724.81|722.41|724.81|722.41|724.46|722.06|0
1652095170000|2022-05-09 11:19:30|724.69|722.29|724.69|722.29|724.69|722.29|724.46|722.06|0
1652095180000|2022-05-09 11:19:40|724.81|722.41|724.92|722.52|724.92|722.52|724.81|722.41|0
1652095190000|2022-05-09 11:19:50|725.15|722.75|725.03|722.63|725.15|722.75|724.92|722.52|0
1652095200000|2022-05-09 11:20:00|725.15|722.75|725.84|723.44|725.84|723.44|725.15|722.75|0
1652095210000|2022-05-09 11:20:10|726.41|724.01|727.57|725.17|727.68|725.28|726.41|724.01|0
1652095220000|2022-05-09 11:20:20|727.22|724.82|727.22|724.82|727.22|724.82|726.99|724.59|0
1652095230000|2022-05-09 11:20:30|727.11|724.71|726.99|724.59|727.11|724.71|726.99|724.59|0
1652095240000|2022-05-09 11:20:40|726.76|724.36|726.76|724.36|726.76|724.36|726.53|724.13|0
1652095250000|2022-05-09 11:20:50|727.22|724.82|728.37|725.97|728.37|725.97|727.22|724.82|0
1652095260000|2022-05-09 11:21:00|728.49|726.09|728.6|726.2|729.06|726.66|728.49|726.09|0
1652095270000|2022-05-09 11:21:10|728.83|726.43|729.87|727.47|729.87|727.47|728.83|726.43|0
1652095280000|2022-05-09 11:21:20|729.52|727.12|729.29|726.89|729.52|727.12|729.29|726.89|0
1652095290000|2022-05-09 11:21:30|729.41|727.01|729.41|727.01|729.75|727.35|729.41|727.01|0
1652095300000|2022-05-09 11:21:40|729.18|726.78|729.06|726.66|729.18|726.78|728.95|726.55|0
1652095310000|2022-05-09 11:21:50|729.29|726.89|728.95|726.55|729.29|726.89|728.95|726.55|0
1652095320000|2022-05-09 11:22:00|729.06|726.66|728.6|726.2|729.06|726.66|728.37|725.97|0
1652095330000|2022-05-09 11:22:10|729.41|727.01|728.61|726.21|729.41|727.01|728.26|725.86|0
1652095340000|2022-05-09 11:22:20|728.49|726.09|727.8|725.4|728.49|726.09|727.8|725.4|0
1652095350000|2022-05-09 11:22:30|727.57|725.17|728.38|725.98|728.38|725.98|727.57|725.17|0
1652095360000|2022-05-09 11:22:40|728.49|726.09|729.18|726.78|729.18|726.78|728.49|726.09|0
1652095370000|2022-05-09 11:22:50|728.72|726.32|729.64|727.24|729.64|727.24|728.72|726.32|0
1652095380000|2022-05-09 11:23:00|729.41|727.01|729.87|727.47|729.87|727.47|729.18|726.78|0
1652095390000|2022-05-09 11:23:10|730.1|727.7|730.56|728.16|730.56|728.16|730.1|727.7|0
1652095400000|2022-05-09 11:23:20|730.33|727.93|729.99|727.59|730.56|728.16|729.99|727.59|0
1652095410000|2022-05-09 11:23:30|730.1|727.7|730.22|727.82|730.33|727.93|730.1|727.7|0
1652095420000|2022-05-09 11:23:40|730.33|727.93|730.79|728.39|730.79|728.39|730.33|727.93|0
1652095430000|2022-05-09 11:23:50|731.02|728.62|730.56|728.16|731.02|728.62|730.56|728.16|0
1652095440000|2022-05-09 11:24:00|730.33|727.93|729.87|727.47|730.33|727.93|729.87|727.47|0
1652095450000|2022-05-09 11:24:10|729.53|727.13|729.41|727.01|729.53|727.13|729.41|727.01|0
1652095460000|2022-05-09 11:24:20|729.18|726.78|729.41|727.01|729.41|727.01|728.95|726.55|0
1652095470000|2022-05-09 11:24:30|729.3|726.9|728.84|726.44|729.41|727.01|728.84|726.44|0
1652095480000|2022-05-09 11:24:40|728.95|726.55|728.72|726.32|728.95|726.55|728.49|726.09|0
1652095490000|2022-05-09 11:24:50|728.26|725.86|728.03|725.63|728.26|725.86|727.8|725.4|0
1652095500000|2022-05-09 11:25:00|728.26|725.86|728.03|725.63|728.26|725.86|728.03|725.63|0
1652095510000|2022-05-09 11:25:10|727.57|725.17|727.8|725.4|727.8|725.4|727.57|725.17|0
1652095520000|2022-05-09 11:25:20|727.69|725.29|728.26|725.86|728.26|725.86|727.57|725.17|0
1652095530000|2022-05-09 11:25:30|728.95|726.55|728.49|726.09|728.95|726.55|728.49|726.09|0
1652095540000|2022-05-09 11:25:40|728.61|726.21|728.49|726.09|728.61|726.21|728.49|726.09|0
1652095550000|2022-05-09 11:25:50|728.26|725.86|728.03|725.63|728.26|725.86|727.92|725.52|0
1652095560000|2022-05-09 11:26:00|728.26|725.86|728.38|725.98|728.49|726.09|728.26|725.86|0
1652095570000|2022-05-09 11:26:10|728.49|726.09|728.72|726.32|728.72|726.32|728.49|726.09|0
1652095580000|2022-05-09 11:26:20|728.84|726.44|728.95|726.55|728.95|726.55|728.72|726.32|0
1652095590000|2022-05-09 11:26:30|729.18|726.78|727.92|725.52|729.18|726.78|727.92|725.52|0
1652095600000|2022-05-09 11:26:40|728.03|725.63|728.03|725.63|728.03|725.63|728.03|725.63|0
1652095610000|2022-05-09 11:26:50|728.26|725.86|728.03|725.63|728.26|725.86|727.8|725.4|0
1652095620000|2022-05-09 11:27:00|728.26|725.86|728.26|725.86|728.38|725.98|728.26|725.86|0
1652095630000|2022-05-09 11:27:10|728.03|725.63|728.03|725.63|728.03|725.63|727.8|725.4|0
1652095640000|2022-05-09 11:27:20|728.26|725.86|728.49|726.09|728.49|726.09|728.03|725.63|0
1652095650000|2022-05-09 11:27:30|728.72|726.32|728.72|726.32|728.72|726.32|728.72|726.32|0
1652095660000|2022-05-09 11:27:40|728.49|726.09|727.57|725.17|728.49|726.09|727.57|725.17|0
1652095670000|2022-05-09 11:27:50|727.8|725.4|727.8|725.4|728.03|725.63|727.8|725.4|0
1652095680000|2022-05-09 11:28:00|728.03|725.63|728.72|726.32|728.72|726.32|728.03|725.63|0
1652095690000|2022-05-09 11:28:10|728.95|726.55|728.61|726.21|728.95|726.55|728.61|726.21|0
1652095700000|2022-05-09 11:28:20|728.95|726.55|729.18|726.78|729.18|726.78|728.61|726.21|0
1652095710000|2022-05-09 11:28:30|728.95|726.55|728.95|726.55|729.18|726.78|728.95|726.55|0
1652095720000|2022-05-09 11:28:40|728.49|726.09|728.26|725.86|728.49|726.09|728.26|725.86|0
1652095730000|2022-05-09 11:28:50|728.03|725.63|728.03|725.63|728.03|725.63|727.8|725.4|0
1652095740000|2022-05-09 11:29:00|727.8|725.4|727.69|725.29|727.8|725.4|727.69|725.29|0
1652095750000|2022-05-09 11:29:10|727.57|725.17|728.95|726.55|728.95|726.55|727.57|725.17|0
1652095760000|2022-05-09 11:29:20|729.18|726.78|729.3|726.9|729.41|727.01|729.18|726.78|0
1652095770000|2022-05-09 11:29:30|729.18|726.78|729.64|727.24|729.64|727.24|729.18|726.78|0
1652095780000|2022-05-09 11:29:40|729.3|726.9|729.41|727.01|729.41|727.01|729.3|726.9|0
1652095790000|2022-05-09 11:29:50|729.18|726.78|729.18|726.78|729.18|726.78|728.72|726.32|0
1652095800000|2022-05-09 11:30:00|728.95|726.55|729.18|726.78|729.18|726.78|728.95|726.55|0
1652095810000|2022-05-09 11:30:10|729.64|727.24|729.99|727.59|729.99|727.59|729.53|727.13|0
1652095820000|2022-05-09 11:30:20|730.56|728.16|730.56|728.16|730.56|728.16|730.56|728.16|0
1652095830000|2022-05-09 11:30:30|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652095840000|2022-05-09 11:30:40|730.68|728.28|729.87|727.47|730.68|728.28|729.87|727.47|0
1652095850000|2022-05-09 11:30:50|729.64|727.24|728.95|726.55|729.64|727.24|728.95|726.55|0
1652095860000|2022-05-09 11:31:00|728.72|726.32|728.72|726.32|728.95|726.55|728.72|726.32|0
1652095870000|2022-05-09 11:31:10|728.84|726.44|729.64|727.24|729.64|727.24|728.84|726.44|0
1652095880000|2022-05-09 11:31:20|730.1|727.7|730.79|728.39|730.79|728.39|730.1|727.7|0
1652095900000|2022-05-09 11:31:40|731.02|728.62|730.91|728.51|731.02|728.62|730.91|728.51|0
1652095910000|2022-05-09 11:31:50|730.33|727.93|730.56|728.16|730.56|728.16|730.33|727.93|0
1652095920000|2022-05-09 11:32:00|730.33|727.93|730.33|727.93|730.56|728.16|730.1|727.7|0
1652095930000|2022-05-09 11:32:10|729.87|727.47|729.87|727.47|729.99|727.59|729.87|727.47|0
1652095940000|2022-05-09 11:32:20|729.99|727.59|729.87|727.47|730.1|727.7|729.87|727.47|0
1652095950000|2022-05-09 11:32:30|729.41|727.01|729.53|727.13|729.64|727.24|729.41|727.01|0
1652095960000|2022-05-09 11:32:40|729.41|727.01|728.95|726.55|729.41|727.01|728.95|726.55|0
1652095970000|2022-05-09 11:32:50|728.49|726.09|728.03|725.63|728.49|726.09|727.8|725.4|0
1652095980000|2022-05-09 11:33:00|727.34|724.94|728.03|725.63|728.03|725.63|727.11|724.71|0
1652095990000|2022-05-09 11:33:10|728.61|726.21|728.72|726.32|728.72|726.32|728.49|726.09|0
1652096000000|2022-05-09 11:33:20|728.61|726.21|727.92|725.52|728.61|726.21|727.92|725.52|0
1652096010000|2022-05-09 11:33:30|728.03|725.63|727.23|724.83|728.03|725.63|727.11|724.71|0
1652096020000|2022-05-09 11:33:40|727.11|724.71|726.65|724.25|727.34|724.94|726.65|724.25|0
1652096030000|2022-05-09 11:33:50|726.42|724.02|725.73|723.33|726.42|724.02|725.73|723.33|0
1652096040000|2022-05-09 11:34:00|725.5|723.1|725.73|723.33|725.73|723.33|725.5|723.1|0
1652096050000|2022-05-09 11:34:10|726.19|723.79|726.88|724.48|726.88|724.48|726.19|723.79|0
1652096060000|2022-05-09 11:34:20|726.65|724.25|726.19|723.79|726.65|724.25|726.19|723.79|0
1652096070000|2022-05-09 11:34:30|726.42|724.02|726.42|724.02|726.42|724.02|726.42|724.02|0
1652096080000|2022-05-09 11:34:40|726.31|723.91|725.62|723.22|726.31|723.91|725.62|723.22|0
1652096090000|2022-05-09 11:34:50|725.27|722.87|724.48|722.08|725.27|722.87|724.48|722.08|0
1652096100000|2022-05-09 11:35:00|724.59|722.19|724.59|722.19|724.59|722.19|724.36|721.96|0
1652096110000|2022-05-09 11:35:10|724.7|722.3|724.36|721.96|724.82|722.42|724.36|721.96|0
1652096120000|2022-05-09 11:35:20|724.59|722.19|724.13|721.73|724.59|722.19|724.13|721.73|0
1652096130000|2022-05-09 11:35:30|723.9|721.5|722.98|720.58|723.9|721.5|722.98|720.58|0
1652096140000|2022-05-09 11:35:40|722.75|720.35|722.75|720.35|722.75|720.35|722.52|720.12|0
1652096150000|2022-05-09 11:35:50|722.98|720.58|722.52|720.12|722.98|720.58|722.52|720.12|0
1652096160000|2022-05-09 11:36:00|722.06|719.66|721.83|719.43|722.06|719.66|721.83|719.43|0
1652096170000|2022-05-09 11:36:10|721.14|718.74|721.37|718.97|721.37|718.97|721.14|718.74|0
1652096180000|2022-05-09 11:36:20|721.6|719.2|721.95|719.55|721.95|719.55|721.6|719.2|0
1652096190000|2022-05-09 11:36:30|722.98|720.58|723.67|721.27|723.9|721.5|722.98|720.58|0
1652096200000|2022-05-09 11:36:40|723.21|720.81|723.44|721.04|723.67|721.27|723.21|720.81|0
1652096210000|2022-05-09 11:36:50|723.67|721.27|723.79|721.39|723.9|721.5|723.67|721.27|0
1652096220000|2022-05-09 11:37:00|723.67|721.27|723.67|721.27|723.9|721.5|723.67|721.27|0
1652096230000|2022-05-09 11:37:10|724.13|721.73|724.13|721.73|724.13|721.73|723.67|721.27|0
1652096240000|2022-05-09 11:37:20|724.81|722.41|724.59|722.19|724.81|722.41|724.59|722.19|0
1652096250000|2022-05-09 11:37:30|725.04|722.64|725.04|722.64|725.04|722.64|724.81|722.41|0
1652096260000|2022-05-09 11:37:40|724.93|722.53|724.59|722.19|724.93|722.53|724.36|721.96|0
1652096270000|2022-05-09 11:37:50|724.36|721.96|724.13|721.73|724.36|721.96|724.02|721.62|0
1652096280000|2022-05-09 11:38:00|724.36|721.96|725.27|722.87|725.27|722.87|724.36|721.96|0
1652096290000|2022-05-09 11:38:10|725.5|723.1|725.73|723.33|725.96|723.56|725.5|723.1|0
1652096300000|2022-05-09 11:38:20|725.96|723.56|725.73|723.33|725.96|723.56|725.73|723.33|0
1652096310000|2022-05-09 11:38:30|725.5|723.1|725.5|723.1|725.5|723.1|725.04|722.64|0
1652096320000|2022-05-09 11:38:40|725.16|722.76|725.16|722.76|725.16|722.76|724.93|722.53|0
1652096330000|2022-05-09 11:38:50|724.81|722.41|724.7|722.3|724.81|722.41|724.7|722.3|0
1652096340000|2022-05-09 11:39:00|724.81|722.41|725.27|722.87|725.27|722.87|724.81|722.41|0
1652096350000|2022-05-09 11:39:10|725.5|723.1|725.85|723.45|725.85|723.45|725.5|723.1|0
1652096360000|2022-05-09 11:39:20|726.19|723.79|725.96|723.56|726.19|723.79|725.96|723.56|0
1652096370000|2022-05-09 11:39:30|725.73|723.33|725.73|723.33|725.73|723.33|725.27|722.87|0
1652096380000|2022-05-09 11:39:40|726.31|723.91|726.31|723.91|726.42|724.02|726.19|723.79|0
1652096390000|2022-05-09 11:39:50|726.19|723.79|726.31|723.91|726.42|724.02|726.19|723.79|0
1652096400000|2022-05-09 11:40:00|725.96|723.56|725.96|723.56|725.96|723.56|725.5|723.1|0
1652096410000|2022-05-09 11:40:10|726.19|723.79|725.27|722.87|726.31|723.91|725.27|722.87|0
1652096420000|2022-05-09 11:40:20|725.5|723.1|725.5|723.1|725.62|723.22|725.5|723.1|0
1652096430000|2022-05-09 11:40:30|725.39|722.99|725.27|722.87|725.39|722.99|725.27|722.87|0
1652096440000|2022-05-09 11:40:40|725.16|722.76|725.73|723.33|725.73|723.33|725.16|722.76|0
1652096450000|2022-05-09 11:40:50|725.5|723.1|726.42|724.02|726.42|724.02|725.5|723.1|0
1652096460000|2022-05-09 11:41:00|725.96|723.56|725.73|723.33|725.96|723.56|725.73|723.33|0
1652096470000|2022-05-09 11:41:10|725.96|723.56|725.16|722.76|725.96|723.56|725.16|722.76|0
1652096480000|2022-05-09 11:41:20|725.04|722.64|724.58|722.18|725.16|722.76|724.58|722.18|0
1652096490000|2022-05-09 11:41:30|724.7|722.3|724.13|721.73|724.7|722.3|724.13|721.73|0
1652096500000|2022-05-09 11:41:40|724.35|721.95|724.58|722.18|724.58|722.18|724.35|721.95|0
1652096510000|2022-05-09 11:41:50|724.35|721.95|724.47|722.07|724.58|722.18|724.24|721.84|0
1652096520000|2022-05-09 11:42:00|724.35|721.95|724.58|722.18|724.58|722.18|724.35|721.95|0
1652096530000|2022-05-09 11:42:10|724.35|721.95|725.27|722.87|725.27|722.87|724.35|721.95|0
1652096540000|2022-05-09 11:42:20|724.81|722.41|725.04|722.64|725.04|722.64|724.58|722.18|0
1652096550000|2022-05-09 11:42:30|724.81|722.41|724.35|721.95|724.81|722.41|724.35|721.95|0
1652096560000|2022-05-09 11:42:40|724.13|721.73|724.47|722.07|724.58|722.18|724.13|721.73|0
1652096570000|2022-05-09 11:42:50|724.81|722.41|724.58|722.18|725.04|722.64|724.58|722.18|0
1652096580000|2022-05-09 11:43:00|724.35|721.95|723.67|721.27|724.35|721.95|723.67|721.27|0
1652096590000|2022-05-09 11:43:10|723.44|721.04|723.21|720.81|723.44|721.04|723.1|720.7|0
1652096600000|2022-05-09 11:43:20|723.9|721.5|724.12|721.72|724.13|721.73|723.9|721.5|0
1652096610000|2022-05-09 11:43:30|724.7|722.3|725.04|722.64|725.04|722.64|724.58|722.18|0
1652096620000|2022-05-09 11:43:40|725.96|723.56|726.19|723.79|726.42|724.02|725.96|723.56|0
1652096630000|2022-05-09 11:43:50|725.96|723.56|726.65|724.25|726.65|724.25|725.96|723.56|0
1652096640000|2022-05-09 11:44:00|726.88|724.48|728.72|726.32|728.72|726.32|726.88|724.48|0
1652096650000|2022-05-09 11:44:10|728.03|725.63|726.19|723.79|728.03|725.63|726.19|723.79|0
1652096660000|2022-05-09 11:44:20|726.08|723.68|725.96|723.56|726.19|723.79|725.96|723.56|0
1652096670000|2022-05-09 11:44:30|726.19|723.79|726.65|724.25|726.65|724.25|726.19|723.79|0
1652096680000|2022-05-09 11:44:40|726.31|723.91|725.27|722.87|726.31|723.91|725.27|722.87|0
1652096690000|2022-05-09 11:44:50|725.5|723.1|725.85|723.45|725.85|723.45|725.5|723.1|0
1652096700000|2022-05-09 11:45:00|725.73|723.33|727.11|724.71|727.11|724.71|725.73|723.33|0
1652096710000|2022-05-09 11:45:10|726.88|724.48|725.96|723.56|726.88|724.48|725.96|723.56|0
1652096720000|2022-05-09 11:45:20|725.73|723.33|724.81|722.41|725.73|723.33|724.81|722.41|0
1652096730000|2022-05-09 11:45:30|725.04|722.64|725.27|722.87|725.5|723.1|725.04|722.64|0
1652096740000|2022-05-09 11:45:40|725.39|722.99|725.27|722.87|725.39|722.99|725.27|722.87|0
1652096750000|2022-05-09 11:45:50|724.58|722.18|723.78|721.38|724.58|722.18|723.78|721.38|0
1652096760000|2022-05-09 11:46:00|723.9|721.5|723.21|720.81|723.9|721.5|723.21|720.81|0
1652096770000|2022-05-09 11:46:10|722.75|720.35|722.18|719.78|722.75|720.35|722.06|719.66|0
1652096780000|2022-05-09 11:46:20|722.29|719.89|722.29|719.89|722.29|719.89|722.18|719.78|0
1652096790000|2022-05-09 11:46:30|721.6|719.2|720.91|718.51|721.6|719.2|720.68|718.28|0
1652096800000|2022-05-09 11:46:40|721.14|718.74|721.37|718.97|721.37|718.97|721.14|718.74|0
1652096810000|2022-05-09 11:46:50|721.6|719.2|721.83|719.43|721.83|719.43|721.49|719.09|0
1652096820000|2022-05-09 11:47:00|722.06|719.66|722.98|720.58|722.98|720.58|722.06|719.66|0
1652096830000|2022-05-09 11:47:10|723.67|721.27|723.44|721.04|724.12|721.72|723.44|721.04|0
1652096840000|2022-05-09 11:47:20|722.98|720.58|723.44|721.04|723.44|721.04|722.75|720.35|0
1652096850000|2022-05-09 11:47:30|722.98|720.58|722.98|720.58|722.98|720.58|722.75|720.35|0
1652096860000|2022-05-09 11:47:40|722.52|720.12|721.83|719.43|722.52|720.12|721.83|719.43|0
1652096870000|2022-05-09 11:47:50|721.72|719.32|721.72|719.32|721.83|719.43|721.6|719.2|0
1652096880000|2022-05-09 11:48:00|721.83|719.43|720.8|718.4|721.95|719.55|720.8|718.4|0
1652096890000|2022-05-09 11:48:10|720.91|718.51|720.45|718.05|720.91|718.51|720.45|718.05|0
1652096900000|2022-05-09 11:48:20|720.57|718.17|719.77|717.37|720.57|718.17|719.77|717.37|0
1652096920000|2022-05-09 11:48:40|719.54|717.14|719.77|717.37|719.77|717.37|719.54|717.14|0
1652096930000|2022-05-09 11:48:50|719.54|717.14|720.23|717.83|720.23|717.83|719.54|717.14|0
1652096940000|2022-05-09 11:49:00|719.89|717.49|719.89|717.49|720|717.6|719.89|717.49|0
1652096950000|2022-05-09 11:49:10|719.77|717.37|720|717.6|720|717.6|719.77|717.37|0
1652096960000|2022-05-09 11:49:20|720.23|717.83|721.37|718.97|721.37|718.97|720.23|717.83|0
1652096970000|2022-05-09 11:49:30|720.23|717.83|720.68|718.28|720.68|718.28|720.23|717.83|0
1652096980000|2022-05-09 11:49:40|720.45|718.05|719.54|717.14|720.45|718.05|719.54|717.14|0
1652096990000|2022-05-09 11:49:50|719.31|716.91|719.54|717.14|719.54|717.14|719.31|716.91|0
1652097000000|2022-05-09 11:50:00|720|717.6|720.22|717.82|720.45|718.05|720|717.6|0
1652097010000|2022-05-09 11:50:10|720.45|718.05|720.68|718.28|721.26|718.86|720.45|718.05|0
1652097020000|2022-05-09 11:50:20|720.91|718.51|720.45|718.05|720.91|718.51|720.45|718.05|0
1652097030000|2022-05-09 11:50:30|719.54|717.14|719.08|716.68|719.77|717.37|719.08|716.68|0
1652097040000|2022-05-09 11:50:40|718.85|716.45|718.16|715.76|718.85|716.45|718.16|715.76|0
1652097050000|2022-05-09 11:50:50|717.93|715.53|718.16|715.76|718.16|715.76|717.93|715.53|0
1652097060000|2022-05-09 11:51:00|717.71|715.31|717.25|714.85|717.71|715.31|717.02|714.62|0
1652097070000|2022-05-09 11:51:10|717.14|714.74|717.02|714.62|717.14|714.74|717.02|714.62|0
1652097080000|2022-05-09 11:51:20|716.79|714.39|718.62|716.22|718.62|716.22|716.79|714.39|0
1652097090000|2022-05-09 11:51:30|718.39|715.99|718.51|716.11|718.62|716.22|718.39|715.99|0
1652097100000|2022-05-09 11:51:40|718.74|716.34|718.16|715.76|718.74|716.34|718.16|715.76|0
1652097110000|2022-05-09 11:51:50|718.05|715.65|717.71|715.31|718.16|715.76|717.71|715.31|0
1652097120000|2022-05-09 11:52:00|717.48|715.08|717.71|715.31|717.71|715.31|717.48|715.08|0
1652097130000|2022-05-09 11:52:10|717.93|715.53|717.33|714.93|717.93|715.53|717.33|714.93|0
1652097140000|2022-05-09 11:52:20|717.56|715.16|716.87|714.47|717.56|715.16|716.87|714.47|0
1652097150000|2022-05-09 11:52:30|716.42|714.02|716.42|714.02|716.42|714.02|716.19|713.79|0
1652097160000|2022-05-09 11:52:40|717.1|714.7|716.42|714.02|717.1|714.7|716.42|714.02|0
1652097170000|2022-05-09 11:52:50|716.19|713.79|716.19|713.79|716.19|713.79|716.19|713.79|0
1652097180000|2022-05-09 11:53:00|716.42|714.02|715.96|713.56|716.42|714.02|715.96|713.56|0
1652097190000|2022-05-09 11:53:10|716.19|713.79|715.96|713.56|716.42|714.02|715.96|713.56|0
1652097200000|2022-05-09 11:53:20|715.73|713.33|715.5|713.1|715.73|713.33|715.5|713.1|0
1652097210000|2022-05-09 11:53:30|715.27|712.87|715.04|712.64|715.27|712.87|715.04|712.64|0
1652097220000|2022-05-09 11:53:40|715.5|713.1|715.27|712.87|715.5|713.1|715.27|712.87|0
1652097230000|2022-05-09 11:53:50|715.04|712.64|714.35|711.95|715.04|712.64|714.13|711.73|0
1652097240000|2022-05-09 11:54:00|714.13|711.73|715.04|712.64|715.04|712.64|714.13|711.73|0
1652097250000|2022-05-09 11:54:10|715.27|712.87|714.81|712.41|715.27|712.87|714.58|712.18|0
1652097260000|2022-05-09 11:54:20|714.58|712.18|714.81|712.41|714.81|712.41|714.58|712.18|0
1652097270000|2022-05-09 11:54:30|714.93|712.53|714.81|712.41|715.04|712.64|714.81|712.41|0
1652097280000|2022-05-09 11:54:40|714.35|711.95|714.35|711.95|714.81|712.41|714.35|711.95|0
1652097290000|2022-05-09 11:54:50|714.81|712.41|714.58|712.18|714.81|712.41|714.58|712.18|0
1652097300000|2022-05-09 11:55:00|714.35|711.95|714.02|711.62|714.47|712.07|713.9|711.5|0
1652097310000|2022-05-09 11:55:10|713.9|711.5|714.58|712.18|714.58|712.18|713.9|711.5|0
1652097320000|2022-05-09 11:55:20|714.93|712.53|714.47|712.07|715.04|712.64|714.47|712.07|0
1652097330000|2022-05-09 11:55:30|714.7|712.3|714.35|711.95|714.7|712.3|714.35|711.95|0
1652097340000|2022-05-09 11:55:40|713.67|711.27|712.98|710.58|713.67|711.27|712.98|710.58|0
1652097350000|2022-05-09 11:55:50|713.21|710.81|714.58|712.18|714.58|712.18|713.21|710.81|0
1652097360000|2022-05-09 11:56:00|715.04|712.64|715.62|713.22|715.73|713.33|715.04|712.64|0
1652097370000|2022-05-09 11:56:10|715.73|713.33|715.5|713.1|715.96|713.56|715.5|713.1|0
1652097380000|2022-05-09 11:56:20|715.96|713.56|715.73|713.33|715.96|713.56|715.73|713.33|0
1652097390000|2022-05-09 11:56:30|715.5|713.1|715.5|713.1|715.5|713.1|715.5|713.1|0
1652097400000|2022-05-09 11:56:40|715.73|713.33|716.19|713.79|716.19|713.79|715.73|713.33|0
1652097410000|2022-05-09 11:56:50|716.42|714.02|716.42|714.02|716.64|714.24|716.42|714.02|0
1652097420000|2022-05-09 11:57:00|716.19|713.79|715.27|712.87|716.19|713.79|715.27|712.87|0
1652097430000|2022-05-09 11:57:10|715.5|713.1|715.16|712.76|715.5|713.1|715.16|712.76|0
1652097440000|2022-05-09 11:57:20|715.04|712.64|715.04|712.64|715.04|712.64|714.81|712.41|0
1652097450000|2022-05-09 11:57:30|714.58|712.18|715.04|712.64|715.04|712.64|714.58|712.18|0
1652097460000|2022-05-09 11:57:40|715.27|712.87|715.39|712.99|715.39|712.99|715.27|712.87|0
1652097470000|2022-05-09 11:57:50|715.27|712.87|715.27|712.87|715.27|712.87|715.04|712.64|0
1652097480000|2022-05-09 11:58:00|715.5|713.1|715.73|713.33|715.73|713.33|715.27|712.87|0
1652097490000|2022-05-09 11:58:10|716.19|713.79|716.19|713.79|716.42|714.02|715.96|713.56|0
1652097500000|2022-05-09 11:58:20|715.73|713.33|715.73|713.33|715.96|713.56|715.73|713.33|0
1652097510000|2022-05-09 11:58:30|715.62|713.22|715.39|712.99|715.73|713.33|715.39|712.99|0
1652097520000|2022-05-09 11:58:40|715.5|713.1|714.12|711.72|715.5|713.1|714.12|711.72|0
1652097530000|2022-05-09 11:58:50|713.67|711.27|713.21|710.81|713.67|711.27|713.21|710.81|0
1652097540000|2022-05-09 11:59:00|712.98|710.58|712.98|710.58|713.21|710.81|712.75|710.35|0
1652097550000|2022-05-09 11:59:10|712.07|709.67|711.38|708.98|712.07|709.67|711.38|708.98|0
1652097560000|2022-05-09 11:59:20|711.15|708.75|712.52|710.12|712.52|710.12|711.15|708.75|0
1652097570000|2022-05-09 11:59:30|713.44|711.04|713.9|711.5|713.9|711.5|713.21|710.81|0
1652097580000|2022-05-09 11:59:40|713.67|711.27|714.12|711.72|714.12|711.72|713.67|711.27|0
1652097590000|2022-05-09 11:59:50|713.9|711.5|713.67|711.27|714.12|711.72|713.67|711.27|0
1652097600000|2022-05-09 12:00:00|713.44|711.04|715.04|712.64|715.04|712.64|713.21|710.81|0
1652097610000|2022-05-09 12:00:10|715.27|712.87|714.93|712.53|715.27|712.87|714.7|712.3|0
1652097620000|2022-05-09 12:00:20|715.16|712.76|715.96|713.56|715.96|713.56|715.16|712.76|0
1652097630000|2022-05-09 12:00:30|715.73|713.33|715.27|712.87|715.73|713.33|715.27|712.87|0
1652097640000|2022-05-09 12:00:40|715.16|712.76|715.16|712.76|715.27|712.87|715.04|712.64|0
1652097650000|2022-05-09 12:00:50|715.04|712.64|715.04|712.64|715.16|712.76|715.04|712.64|0
1652097660000|2022-05-09 12:01:00|715.5|713.1|716.08|713.68|716.08|713.68|715.5|713.1|0
1652097670000|2022-05-09 12:01:10|715.96|713.56|716.19|713.79|716.19|713.79|715.96|713.56|0
1652097680000|2022-05-09 12:01:20|716.41|714.01|716.87|714.47|716.87|714.47|716.41|714.01|0
1652097690000|2022-05-09 12:01:30|716.64|714.24|716.19|713.79|716.64|714.24|716.19|713.79|0
1652097700000|2022-05-09 12:01:40|716.41|714.01|716.53|714.13|716.64|714.24|716.41|714.01|0
1652097710000|2022-05-09 12:01:50|716.64|714.24|716.99|714.59|716.99|714.59|716.64|714.24|0
1652097720000|2022-05-09 12:02:00|716.87|714.47|716.64|714.24|716.87|714.47|716.64|714.24|0
1652097730000|2022-05-09 12:02:10|716.41|714.01|717.33|714.93|717.33|714.93|716.41|714.01|0
1652097740000|2022-05-09 12:02:20|717.1|714.7|716.19|713.79|717.1|714.7|716.19|713.79|0
1652097750000|2022-05-09 12:02:30|716.08|713.68|716.19|713.79|716.19|713.79|715.96|713.56|0
1652097760000|2022-05-09 12:02:40|715.96|713.56|716.41|714.01|716.41|714.01|715.96|713.56|0
1652097770000|2022-05-09 12:02:50|716.19|713.79|716.41|714.01|716.41|714.01|716.19|713.79|0
1652097780000|2022-05-09 12:03:00|716.64|714.24|717.1|714.7|717.1|714.7|716.64|714.24|0
1652097790000|2022-05-09 12:03:10|717.56|715.16|717.56|715.16|717.56|715.16|717.56|715.16|0
1652097800000|2022-05-09 12:03:20|717.33|714.93|717.56|715.16|717.56|715.16|717.33|714.93|0
1652097810000|2022-05-09 12:03:30|717.33|714.93|717.56|715.16|717.56|715.16|717.33|714.93|0
1652097820000|2022-05-09 12:03:40|718.02|715.62|717.79|715.39|718.02|715.62|717.79|715.39|0
1652097830000|2022-05-09 12:03:50|717.68|715.28|716.87|714.47|717.79|715.39|716.64|714.24|0
1652097840000|2022-05-09 12:04:00|715.73|713.33|715.73|713.33|715.96|713.56|715.73|713.33|0
1652097850000|2022-05-09 12:04:10|714.47|712.07|713.44|711.04|714.47|712.07|713.44|711.04|0
1652097860000|2022-05-09 12:04:20|713.21|710.81|713.21|710.81|713.21|710.81|712.98|710.58|0
1652097870000|2022-05-09 12:04:30|713.44|711.04|711.73|709.33|713.44|711.04|711.73|709.33|0
1652097880000|2022-05-09 12:04:40|711.84|709.44|711.38|708.98|711.84|709.44|711.38|708.98|0
1652097890000|2022-05-09 12:04:50|711.61|709.21|710.92|708.52|711.61|709.21|710.92|708.52|0
1652097900000|2022-05-09 12:05:00|711.13|708.73|710.46|708.06|711.13|708.73|709.89|707.49|0
1652097910000|2022-05-09 12:05:10|711.15|708.75|711.84|709.44|711.84|709.44|711.15|708.75|0
1652097920000|2022-05-09 12:05:20|711.61|709.21|712.07|709.67|712.07|709.67|711.61|709.21|0
1652097930000|2022-05-09 12:05:30|711.15|708.75|710.46|708.06|711.15|708.75|710|707.6|0
1652097940000|2022-05-09 12:05:40|710.69|708.29|708.86|706.46|710.69|708.29|708.86|706.46|0
1652097950000|2022-05-09 12:05:50|708.17|705.77|708.4|706|708.4|706|708.17|705.77|0
1652097960000|2022-05-09 12:06:00|708.97|706.57|707.71|705.31|709.08|706.68|707.71|705.31|0
1652097970000|2022-05-09 12:06:10|707.48|705.08|708.86|706.46|708.86|706.46|707.48|705.08|0
1652097980000|2022-05-09 12:06:20|708.4|706|708.06|705.66|708.86|706.46|708.06|705.66|0
1652097990000|2022-05-09 12:06:30|708.86|706.46|707.02|704.62|708.86|706.46|706.11|703.71|0
1652098000000|2022-05-09 12:06:40|708.17|705.77|706.56|704.16|708.86|706.46|706.56|704.16|0
1652098010000|2022-05-09 12:06:50|706.79|704.39|707.14|704.74|707.37|704.97|706.79|704.39|0
1652098020000|2022-05-09 12:07:00|706.33|703.93|705.65|703.25|707.02|704.62|705.65|703.25|0
1652098030000|2022-05-09 12:07:10|705.88|703.48|704.96|702.56|705.88|703.48|704.27|701.87|0
1652098040000|2022-05-09 12:07:20|704.5|702.1|704.85|702.45|705.19|702.79|704.5|702.1|0
1652098050000|2022-05-09 12:07:30|705.19|702.79|704.96|702.56|705.77|703.37|704.96|702.56|0
1652098060000|2022-05-09 12:07:40|705.19|702.79|704.96|702.56|705.19|702.79|704.96|702.56|0
1652098070000|2022-05-09 12:07:50|705.08|702.68|705.88|703.48|705.88|703.48|705.08|702.68|0
1652098080000|2022-05-09 12:08:00|706.33|703.93|706.33|703.93|706.33|703.93|706.11|703.71|0
1652098090000|2022-05-09 12:08:10|706.11|703.71|705.88|703.48|706.11|703.71|705.65|703.25|0
1652098100000|2022-05-09 12:08:20|704.96|702.56|705.42|703.02|705.42|703.02|704.96|702.56|0
1652098110000|2022-05-09 12:08:30|704.96|702.56|705.42|703.02|705.42|703.02|704.62|702.22|0
1652098120000|2022-05-09 12:08:40|704.27|701.87|704.04|701.64|704.27|701.87|703.82|701.42|0
1652098130000|2022-05-09 12:08:50|703.82|701.42|704.27|701.87|704.27|701.87|703.82|701.42|0
1652098140000|2022-05-09 12:09:00|704.73|702.33|706.22|703.82|706.22|703.82|704.73|702.33|0
1652098150000|2022-05-09 12:09:10|706.79|704.39|706.33|703.93|706.79|704.39|706.1|703.7|0
1652098160000|2022-05-09 12:09:20|706.79|704.39|707.25|704.85|707.25|704.85|706.56|704.16|0
1652098170000|2022-05-09 12:09:30|706.79|704.39|707.71|705.31|707.71|705.31|706.79|704.39|0
1652098180000|2022-05-09 12:09:40|707.48|705.08|707.48|705.08|707.6|705.2|707.25|704.85|0
1652098190000|2022-05-09 12:09:50|707.71|705.31|708.63|706.23|708.63|706.23|707.71|705.31|0
1652098200000|2022-05-09 12:10:00|708.85|706.45|708.4|706|708.85|706.45|708.4|706|0
1652098210000|2022-05-09 12:10:10|708.17|705.77|708.85|706.45|709.08|706.68|708.17|705.77|0
1652098220000|2022-05-09 12:10:20|709.08|706.68|710.46|708.06|710.46|708.06|709.08|706.68|0
1652098230000|2022-05-09 12:10:30|710.69|708.29|710.92|708.52|710.92|708.52|710.69|708.29|0
1652098240000|2022-05-09 12:10:40|710.69|708.29|710.92|708.52|710.92|708.52|710.69|708.29|0
1652098250000|2022-05-09 12:10:50|711.15|708.75|711.61|709.21|711.61|709.21|711.15|708.75|0
1652098260000|2022-05-09 12:11:00|710.46|708.06|711.38|708.98|711.38|708.98|710.46|708.06|0
1652098270000|2022-05-09 12:11:10|711.15|708.75|711.61|709.21|711.61|709.21|711.15|708.75|0
1652098280000|2022-05-09 12:11:20|711.84|709.44|711.84|709.44|711.84|709.44|711.84|709.44|0
1652098290000|2022-05-09 12:11:30|711.61|709.21|711.38|708.98|711.61|709.21|711.38|708.98|0
1652098300000|2022-05-09 12:11:40|711.61|709.21|711.84|709.44|711.84|709.44|711.61|709.21|0
1652098310000|2022-05-09 12:11:50|711.38|708.98|711.38|708.98|711.38|708.98|711.15|708.75|0
1652098320000|2022-05-09 12:12:00|711.61|709.21|711.15|708.75|711.61|709.21|711.15|708.75|0
1652098330000|2022-05-09 12:12:10|711.38|708.98|711.38|708.98|711.38|708.98|711.38|708.98|0
1652098340000|2022-05-09 12:12:20|711.61|709.21|710.92|708.52|711.61|709.21|710.92|708.52|0
1652098350000|2022-05-09 12:12:30|711.15|708.75|711.38|708.98|711.38|708.98|711.15|708.75|0
1652098360000|2022-05-09 12:12:40|711.15|708.75|711.84|709.44|711.84|709.44|711.15|708.75|0
1652098370000|2022-05-09 12:12:50|712.07|709.67|712.76|710.36|712.76|710.36|712.07|709.67|0
1652098380000|2022-05-09 12:13:00|712.3|709.9|712.53|710.13|712.53|710.13|712.3|709.9|0
1652098390000|2022-05-09 12:13:10|712.3|709.9|711.84|709.44|712.3|709.9|711.84|709.44|0
1652098400000|2022-05-09 12:13:20|711.73|709.33|711.5|709.1|711.73|709.33|711.5|709.1|0
1652098410000|2022-05-09 12:13:30|711.61|709.21|711.38|708.98|711.61|709.21|711.27|708.87|0
1652098420000|2022-05-09 12:13:40|711.84|709.44|711.61|709.21|711.84|709.44|711.61|709.21|0
1652098430000|2022-05-09 12:13:50|711.38|708.98|709.54|707.14|711.38|708.98|709.54|707.14|0
1652098440000|2022-05-09 12:14:00|709.77|707.37|710.23|707.83|710.23|707.83|709.77|707.37|0
1652098450000|2022-05-09 12:14:10|710|707.6|709.31|706.91|710|707.6|709.08|706.68|0
1652098460000|2022-05-09 12:14:20|709.77|707.37|709.66|707.26|710|707.6|709.54|707.14|0
1652098470000|2022-05-09 12:14:30|710|707.6|710.69|708.29|710.69|708.29|710|707.6|0
1652098480000|2022-05-09 12:14:40|711.04|708.64|711.15|708.75|711.61|709.21|711.04|708.64|0
1652098490000|2022-05-09 12:14:50|711.38|708.98|711.15|708.75|711.38|708.98|711.15|708.75|0
1652098500000|2022-05-09 12:15:00|711.27|708.87|711.38|708.98|711.38|708.98|711.15|708.75|0
1652098510000|2022-05-09 12:15:10|711.61|709.21|711.15|708.75|711.61|709.21|711.15|708.75|0
1652098520000|2022-05-09 12:15:20|710.92|708.52|711.84|709.44|711.84|709.44|710.69|708.29|0
1652098530000|2022-05-09 12:15:30|711.61|709.21|711.61|709.21|711.73|709.33|711.61|709.21|0
1652098540000|2022-05-09 12:15:40|711.15|708.75|711.61|709.21|711.61|709.21|711.15|708.75|0
1652098550000|2022-05-09 12:15:50|711.38|708.98|711.61|709.21|711.61|709.21|711.15|708.75|0
1652098560000|2022-05-09 12:16:00|711.38|708.98|712.07|709.67|712.07|709.67|711.38|708.98|0
1652098570000|2022-05-09 12:16:10|712.3|709.9|713.44|711.04|713.44|711.04|712.3|709.9|0
1652098590000|2022-05-09 12:16:30|713.67|711.27|713.44|711.04|713.67|711.27|713.44|711.04|0
1652098600000|2022-05-09 12:16:40|713.67|711.27|713.9|711.5|713.9|711.5|713.67|711.27|0
1652098610000|2022-05-09 12:16:50|714.36|711.96|713.9|711.5|714.36|711.96|713.9|711.5|0
1652098620000|2022-05-09 12:17:00|714.13|711.73|714.13|711.73|714.25|711.85|713.9|711.5|0
1652098630000|2022-05-09 12:17:10|714.36|711.96|714.36|711.96|714.82|712.42|714.36|711.96|0
1652098640000|2022-05-09 12:17:20|714.82|712.42|714.59|712.19|714.82|712.42|714.59|712.19|0
1652098650000|2022-05-09 12:17:30|715.05|712.65|715.05|712.65|715.05|712.65|714.82|712.42|0
1652098660000|2022-05-09 12:17:40|715.28|712.88|715.28|712.88|715.51|713.11|715.28|712.88|0
1652098670000|2022-05-09 12:17:50|715.51|713.11|715.51|713.11|715.74|713.34|715.28|712.88|0
1652098680000|2022-05-09 12:18:00|715.86|713.46|715.97|713.57|715.97|713.57|715.86|713.46|0
1652098690000|2022-05-09 12:18:10|715.74|713.34|715.51|713.11|715.97|713.57|715.51|713.11|0
1652098700000|2022-05-09 12:18:20|715.4|713|715.74|713.34|715.74|713.34|715.4|713|0
1652098710000|2022-05-09 12:18:30|715.97|713.57|716.43|714.03|716.43|714.03|715.97|713.57|0
1652098720000|2022-05-09 12:18:40|716.32|713.92|715.97|713.57|716.43|714.03|715.97|713.57|0
1652098730000|2022-05-09 12:18:50|715.86|713.46|715.74|713.34|715.86|713.46|715.74|713.34|0
1652098740000|2022-05-09 12:19:00|715.86|713.46|715.97|713.57|715.97|713.57|715.86|713.46|0
1652098750000|2022-05-09 12:19:10|715.74|713.34|715.74|713.34|715.74|713.34|715.51|713.11|0
1652098760000|2022-05-09 12:19:20|716.32|713.92|716.43|714.03|716.43|714.03|715.97|713.57|0
1652098770000|2022-05-09 12:19:30|716.55|714.15|716.43|714.03|716.55|714.15|716.43|714.03|0
1652098780000|2022-05-09 12:19:40|716.09|713.69|716.2|713.8|716.2|713.8|715.74|713.34|0
1652098790000|2022-05-09 12:19:50|715.97|713.57|715.74|713.34|715.97|713.57|715.74|713.34|0
1652098800000|2022-05-09 12:20:00|716.2|713.8|716.66|714.26|716.66|714.26|716.2|713.8|0
1652098810000|2022-05-09 12:20:10|716.43|714.03|715.74|713.34|716.43|714.03|715.74|713.34|0
1652098820000|2022-05-09 12:20:20|715.51|713.11|715.28|712.88|715.51|713.11|715.28|712.88|0
1652098830000|2022-05-09 12:20:30|714.82|712.42|714.36|711.96|714.82|712.42|714.36|711.96|0
1652098840000|2022-05-09 12:20:40|714.13|711.73|713.44|711.04|714.13|711.73|713.21|710.81|0
1652098850000|2022-05-09 12:20:50|713.56|711.16|714.36|711.96|714.36|711.96|713.56|711.16|0
1652098860000|2022-05-09 12:21:00|715.05|712.65|715.28|712.88|715.28|712.88|715.05|712.65|0
1652098870000|2022-05-09 12:21:10|715.05|712.65|715.05|712.65|715.17|712.77|715.05|712.65|0
1652098880000|2022-05-09 12:21:20|714.59|712.19|714.59|712.19|714.82|712.42|714.59|712.19|0
1652098890000|2022-05-09 12:21:30|714.36|711.96|714.59|712.19|714.59|712.19|714.36|711.96|0
1652098900000|2022-05-09 12:21:40|714.71|712.31|714.59|712.19|714.71|712.31|714.59|712.19|0
1652098910000|2022-05-09 12:21:50|714.36|711.96|713.21|710.81|714.59|712.19|713.21|710.81|0
1652098920000|2022-05-09 12:22:00|712.98|710.58|712.98|710.58|713.21|710.81|712.98|710.58|0
1652098930000|2022-05-09 12:22:10|712.75|710.35|711.84|709.44|712.87|710.47|711.84|709.44|0
1652098940000|2022-05-09 12:22:20|712.06|709.66|712.52|710.12|712.52|710.12|711.84|709.44|0
1652098950000|2022-05-09 12:22:30|713.67|711.27|713.21|710.81|713.67|711.27|712.98|710.58|0
1652098960000|2022-05-09 12:22:40|712.75|710.35|713.44|711.04|713.44|711.04|712.75|710.35|0
1652098970000|2022-05-09 12:22:50|712.98|710.58|712.75|710.35|712.98|710.58|712.75|710.35|0
1652098980000|2022-05-09 12:23:00|712.98|710.58|713.67|711.27|714.02|711.62|712.98|710.58|0
1652098990000|2022-05-09 12:23:10|713.44|711.04|713.21|710.81|713.44|711.04|713.21|710.81|0
1652099000000|2022-05-09 12:23:20|713.44|711.04|714.36|711.96|714.36|711.96|713.21|710.81|0
1652099010000|2022-05-09 12:23:30|714.13|711.73|714.13|711.73|714.25|711.85|714.13|711.73|0
1652099020000|2022-05-09 12:23:40|714.36|711.96|713.67|711.27|714.36|711.96|713.56|711.16|0
1652099030000|2022-05-09 12:23:50|713.9|711.5|713.79|711.39|714.13|711.73|713.79|711.39|0
1652099040000|2022-05-09 12:24:00|714.13|711.73|714.59|712.19|714.59|712.19|714.13|711.73|0
1652099050000|2022-05-09 12:24:10|714.82|712.42|714.82|712.42|714.82|712.42|714.82|712.42|0
1652099060000|2022-05-09 12:24:20|714.59|712.19|713.67|711.27|714.59|712.19|713.67|711.27|0
1652099070000|2022-05-09 12:24:30|713.44|711.04|712.52|710.12|713.44|711.04|712.52|710.12|0
1652099080000|2022-05-09 12:24:40|712.29|709.89|712.29|709.89|712.29|709.89|712.29|709.89|0
1652099090000|2022-05-09 12:24:50|712.52|710.12|712.52|710.12|712.52|710.12|712.52|710.12|0
1652099100000|2022-05-09 12:25:00|712.75|710.35|713.21|710.81|713.44|711.04|712.75|710.35|0
1652099110000|2022-05-09 12:25:10|712.98|710.58|713.67|711.27|713.67|711.27|712.75|710.35|0
1652099120000|2022-05-09 12:25:20|713.9|711.5|713.9|711.5|713.9|711.5|713.67|711.27|0
1652099130000|2022-05-09 12:25:30|713.67|711.27|714.48|712.08|714.48|712.08|713.67|711.27|0
1652099140000|2022-05-09 12:25:40|714.13|711.73|714.59|712.19|714.59|712.19|714.13|711.73|0
1652099150000|2022-05-09 12:25:50|714.13|711.73|712.98|710.58|714.13|711.73|712.98|710.58|0
1652099160000|2022-05-09 12:26:00|713.21|710.81|713.44|711.04|713.44|711.04|713.21|710.81|0
1652099170000|2022-05-09 12:26:10|713.67|711.27|713.67|711.27|713.67|711.27|713.67|711.27|0
1652099180000|2022-05-09 12:26:20|713.56|711.16|712.98|710.58|713.56|711.16|712.98|710.58|0
1652099190000|2022-05-09 12:26:30|712.75|710.35|713.44|711.04|713.44|711.04|712.75|710.35|0
1652099200000|2022-05-09 12:26:40|713.67|711.27|713.9|711.5|713.9|711.5|713.67|711.27|0
1652099210000|2022-05-09 12:26:50|714.13|711.73|714.13|711.73|714.36|711.96|714.13|711.73|0
1652099220000|2022-05-09 12:27:00|714.48|712.08|714.36|711.96|714.48|712.08|714.25|711.85|0
1652099230000|2022-05-09 12:27:10|714.48|712.08|714.59|712.19|714.59|712.19|714.48|712.08|0
1652099240000|2022-05-09 12:27:20|714.25|711.85|714.36|711.96|714.36|711.96|713.9|711.5|0
1652099250000|2022-05-09 12:27:30|714.13|711.73|712.98|710.58|714.13|711.73|712.98|710.58|0
1652099260000|2022-05-09 12:27:40|712.75|710.35|712.75|710.35|712.75|710.35|712.52|710.12|0
1652099270000|2022-05-09 12:27:50|712.52|710.12|713.44|711.04|713.44|711.04|712.52|710.12|0
1652099280000|2022-05-09 12:28:00|713.21|710.81|712.98|710.58|713.21|710.81|712.87|710.47|0
1652099290000|2022-05-09 12:28:10|713.9|711.5|714.25|711.85|714.25|711.85|713.9|711.5|0
1652099300000|2022-05-09 12:28:20|715.28|712.88|715.51|713.11|715.74|713.34|715.28|712.88|0
1652099310000|2022-05-09 12:28:30|715.28|712.88|715.28|712.88|715.51|713.11|715.28|712.88|0
1652099320000|2022-05-09 12:28:40|715.51|713.11|715.28|712.88|715.51|713.11|715.28|712.88|0
1652099330000|2022-05-09 12:28:50|715.4|713|715.74|713.34|715.74|713.34|715.4|713|0
1652099340000|2022-05-09 12:29:00|715.4|713|715.74|713.34|715.74|713.34|715.4|713|0
1652099350000|2022-05-09 12:29:10|715.97|713.57|715.74|713.34|715.97|713.57|715.63|713.23|0
1652099360000|2022-05-09 12:29:20|716.43|714.03|716.55|714.15|716.66|714.26|716.43|714.03|0
1652099370000|2022-05-09 12:29:30|716.43|714.03|715.97|713.57|716.43|714.03|715.97|713.57|0
1652099380000|2022-05-09 12:29:40|716.43|714.03|716.43|714.03|716.43|714.03|716.43|714.03|0
1652099390000|2022-05-09 12:29:50|716.2|713.8|716.89|714.49|716.89|714.49|716.2|713.8|0
1652099400000|2022-05-09 12:30:00|716.78|714.38|716.66|714.26|717.35|714.95|716.66|714.26|0
1652099410000|2022-05-09 12:30:10|716.2|713.8|715.51|713.11|716.2|713.8|715.4|713|0
1652099420000|2022-05-09 12:30:20|714.59|712.19|714.59|712.19|714.82|712.42|714.36|711.96|0
1652099430000|2022-05-09 12:30:30|714.82|712.42|713.67|711.27|714.82|712.42|713.67|711.27|0
1652099440000|2022-05-09 12:30:40|713.9|711.5|717.12|714.72|717.12|714.72|713.9|711.5|0
1652099450000|2022-05-09 12:30:50|717.81|715.41|718.04|715.64|718.5|716.1|717.81|715.41|0
1652099460000|2022-05-09 12:31:00|717.81|715.41|718.73|716.33|718.73|716.33|717.81|715.41|0
1652099470000|2022-05-09 12:31:10|719.31|716.91|719.31|716.91|719.31|716.91|719.31|716.91|0
1652099480000|2022-05-09 12:31:20|719.42|717.02|717.47|715.07|719.42|717.02|717.47|715.07|0
1652099490000|2022-05-09 12:31:30|717.35|714.95|715.86|713.46|717.35|714.95|715.86|713.46|0
1652099500000|2022-05-09 12:31:40|715.97|713.57|714.82|712.42|715.97|713.57|714.82|712.42|0
1652099510000|2022-05-09 12:31:50|715.05|712.65|715.28|712.88|715.74|713.34|715.05|712.65|0
1652099520000|2022-05-09 12:32:00|714.82|712.42|714.59|712.19|715.05|712.65|714.13|711.73|0
1652099530000|2022-05-09 12:32:10|715.05|712.65|715.74|713.34|715.74|713.34|715.05|712.65|0
1652099540000|2022-05-09 12:32:20|716.2|713.8|716.55|714.15|717.01|714.61|716.2|713.8|0
1652099550000|2022-05-09 12:32:30|716.66|714.26|716.89|714.49|716.89|714.49|716.43|714.03|0
1652099560000|2022-05-09 12:32:40|717.12|714.72|716.66|714.26|717.12|714.72|716.66|714.26|0
1652099570000|2022-05-09 12:32:50|716.89|714.49|716.89|714.49|716.89|714.49|716.78|714.38|0
1652099580000|2022-05-09 12:33:00|717.35|714.95|717.35|714.95|717.35|714.95|716.89|714.49|0
1652099590000|2022-05-09 12:33:10|716.89|714.49|717.35|714.95|717.35|714.95|716.89|714.49|0
1652099600000|2022-05-09 12:33:20|716.89|714.49|717.24|714.84|717.35|714.95|716.89|714.49|0
1652099610000|2022-05-09 12:33:30|717.35|714.95|716.66|714.26|717.35|714.95|716.66|714.26|0
1652099620000|2022-05-09 12:33:40|715.86|713.46|715.74|713.34|715.86|713.46|715.74|713.34|0
1652099630000|2022-05-09 12:33:50|715.63|713.23|714.36|711.96|715.63|713.23|714.36|711.96|0
1652099640000|2022-05-09 12:34:00|714.82|712.42|714.36|711.96|714.82|712.42|714.36|711.96|0
1652099650000|2022-05-09 12:34:10|714.13|711.73|714.59|712.19|714.82|712.42|714.13|711.73|0
1652099660000|2022-05-09 12:34:20|714.13|711.73|713.44|711.04|714.13|711.73|713.44|711.04|0
1652099670000|2022-05-09 12:34:30|713.33|710.93|712.98|710.58|713.33|710.93|712.98|710.58|0
1652099680000|2022-05-09 12:34:40|713.67|711.27|713.79|711.39|713.79|711.39|713.56|711.16|0
1652099690000|2022-05-09 12:34:50|713.9|711.5|714.13|711.73|714.13|711.73|713.67|711.27|0
1652099700000|2022-05-09 12:35:00|714.36|711.96|715.05|712.65|715.05|712.65|714.36|711.96|0
1652099710000|2022-05-09 12:35:10|715.28|712.88|714.94|712.54|715.28|712.88|714.94|712.54|0
1652099720000|2022-05-09 12:35:20|714.82|712.42|714.82|712.42|714.82|712.42|714.82|712.42|0
1652099730000|2022-05-09 12:35:30|714.59|712.19|715.05|712.65|715.05|712.65|714.59|712.19|0
1652099740000|2022-05-09 12:35:40|714.36|711.96|713.9|711.5|714.36|711.96|713.9|711.5|0
1652099750000|2022-05-09 12:35:50|713.67|711.27|713.44|711.04|713.67|711.27|713.21|710.81|0
1652099760000|2022-05-09 12:36:00|714.13|711.73|714.02|711.62|714.59|712.19|714.02|711.62|0
1652099770000|2022-05-09 12:36:10|714.48|712.08|714.36|711.96|714.59|712.19|714.36|711.96|0
1652099780000|2022-05-09 12:36:20|713.9|711.5|714.82|712.42|714.82|712.42|713.9|711.5|0
1652099790000|2022-05-09 12:36:30|714.59|712.19|714.59|712.19|714.59|712.19|714.59|712.19|0
1652099800000|2022-05-09 12:36:40|714.82|712.42|714.13|711.73|714.94|712.54|714.13|711.73|0
1652099810000|2022-05-09 12:36:50|713.9|711.5|712.75|710.35|713.9|711.5|712.75|710.35|0
1652099820000|2022-05-09 12:37:00|712.52|710.12|712.29|709.89|712.52|710.12|711.6|709.2|0
1652099830000|2022-05-09 12:37:10|712.52|710.12|711.37|708.97|712.52|710.12|711.37|708.97|0
1652099840000|2022-05-09 12:37:20|711.26|708.86|711.03|708.63|711.37|708.97|711.03|708.63|0
1652099850000|2022-05-09 12:37:30|710.91|708.51|709.77|707.37|710.91|708.51|709.77|707.37|0
1652099860000|2022-05-09 12:37:40|709.66|707.26|710.23|707.83|710.23|707.83|709.54|707.14|0
1652099870000|2022-05-09 12:37:50|710|707.6|710.23|707.83|710.23|707.83|710|707.6|0
1652099880000|2022-05-09 12:38:00|710.35|707.95|710|707.6|710.35|707.95|709.77|707.37|0
1652099890000|2022-05-09 12:38:10|709.77|707.37|709.31|706.91|709.77|707.37|709.31|706.91|0
1652099900000|2022-05-09 12:38:20|709.08|706.68|709.43|707.03|709.43|707.03|709.08|706.68|0
1652099910000|2022-05-09 12:38:30|709.54|707.14|709.08|706.68|709.54|707.14|709.08|706.68|0
1652099920000|2022-05-09 12:38:40|709.77|707.37|709.31|706.91|709.77|707.37|709.31|706.91|0
1652099930000|2022-05-09 12:38:50|709.43|707.03|709.54|707.14|709.54|707.14|709.08|706.68|0
1652099940000|2022-05-09 12:39:00|710|707.6|709.77|707.37|710|707.6|709.77|707.37|0
1652099950000|2022-05-09 12:39:10|709.54|707.14|710|707.6|710|707.6|709.54|707.14|0
1652099960000|2022-05-09 12:39:20|710.23|707.83|710.23|707.83|710.46|708.06|710.23|707.83|0
1652099970000|2022-05-09 12:39:30|710|707.6|710|707.6|710|707.6|710|707.6|0
1652099980000|2022-05-09 12:39:40|709.77|707.37|708.39|705.99|709.77|707.37|708.39|705.99|0
1652099990000|2022-05-09 12:39:50|707.47|705.07|707.47|705.07|707.7|705.3|707.47|705.07|0
1652100000000|2022-05-09 12:40:00|707.24|704.84|705.87|703.47|707.24|704.84|705.87|703.47|0
1652100010000|2022-05-09 12:40:10|706.1|703.7|705.76|703.36|706.1|703.7|705.76|703.36|0
1652100020000|2022-05-09 12:40:20|705.07|702.67|704.39|701.99|705.07|702.67|704.39|701.99|0
1652100030000|2022-05-09 12:40:30|704.5|702.1|704.04|701.64|704.73|702.33|704.04|701.64|0
1652100040000|2022-05-09 12:40:40|704.27|701.87|703.81|701.41|704.27|701.87|703.81|701.41|0
1652100050000|2022-05-09 12:40:50|703.58|701.18|703.58|701.18|703.81|701.41|703.58|701.18|0
1652100060000|2022-05-09 12:41:00|704.27|701.87|704.73|702.33|704.73|702.33|704.27|701.87|0
1652100070000|2022-05-09 12:41:10|704.39|701.99|704.5|702.1|704.5|702.1|704.39|701.99|0
1652100080000|2022-05-09 12:41:20|704.27|701.87|703.58|701.18|704.27|701.87|703.35|700.95|0
1652100090000|2022-05-09 12:41:30|703.7|701.3|702.89|700.49|703.7|701.3|702.89|700.49|0
1652100100000|2022-05-09 12:41:40|702.67|700.27|702.67|700.27|703.12|700.72|702.67|700.27|0
1652100110000|2022-05-09 12:41:50|702.89|700.49|702.89|700.49|703.12|700.72|702.89|700.49|0
1652100120000|2022-05-09 12:42:00|702.67|700.27|702.44|700.04|702.67|700.27|702.44|700.04|0
1652100130000|2022-05-09 12:42:10|702.67|700.27|703.58|701.18|703.58|701.18|702.67|700.27|0
1652100140000|2022-05-09 12:42:20|703.81|701.41|703.81|701.41|704.04|701.64|703.81|701.41|0
1652100150000|2022-05-09 12:42:30|703.58|701.18|703.81|701.41|703.81|701.41|703.58|701.18|0
1652100160000|2022-05-09 12:42:40|704.04|701.64|704.72|702.32|704.72|702.32|704.04|701.64|0
1652100170000|2022-05-09 12:42:50|705.41|703.01|705.87|703.47|705.87|703.47|705.41|703.01|0
1652100180000|2022-05-09 12:43:00|706.1|703.7|705.87|703.47|706.1|703.7|705.87|703.47|0
1652100190000|2022-05-09 12:43:10|705.99|703.59|706.79|704.39|706.79|704.39|705.99|703.59|0
1652100200000|2022-05-09 12:43:20|707.47|705.07|707.36|704.96|707.47|705.07|707.24|704.84|0
1652100210000|2022-05-09 12:43:30|707.7|705.3|707.7|705.3|707.7|705.3|707.24|704.84|0
1652100220000|2022-05-09 12:43:40|707.93|705.53|707.01|704.61|707.93|705.53|706.79|704.39|0
1652100230000|2022-05-09 12:43:50|706.79|704.39|707.24|704.84|707.24|704.84|706.79|704.39|0
1652100240000|2022-05-09 12:44:00|706.56|704.16|706.56|704.16|706.68|704.28|706.56|704.16|0
1652100250000|2022-05-09 12:44:10|706.22|703.82|705.41|703.01|706.22|703.82|705.41|703.01|0
1652100260000|2022-05-09 12:44:20|705.53|703.13|705.87|703.47|705.87|703.47|705.41|703.01|0
1652100270000|2022-05-09 12:44:30|705.76|703.36|705.41|703.01|705.76|703.36|705.41|703.01|0
1652100280000|2022-05-09 12:44:40|705.18|702.78|705.41|703.01|705.64|703.24|705.18|702.78|0
1652100300000|2022-05-09 12:45:00|704.72|702.32|704.5|702.1|704.72|702.32|704.04|701.64|0
1652100310000|2022-05-09 12:45:10|704.72|702.32|704.27|701.87|704.72|702.32|704.27|701.87|0
1652100320000|2022-05-09 12:45:20|703.58|701.18|703.35|700.95|703.58|701.18|703.35|700.95|0
1652100330000|2022-05-09 12:45:30|703.12|700.72|703.12|700.72|703.35|700.95|703.12|700.72|0
1652100340000|2022-05-09 12:45:40|703.35|700.95|704.5|702.1|704.5|702.1|703.35|700.95|0
1652100350000|2022-05-09 12:45:50|704.72|702.32|704.5|702.1|704.72|702.32|704.5|702.1|0
1652100360000|2022-05-09 12:46:00|704.61|702.21|703.81|701.41|704.61|702.21|703.81|701.41|0
1652100370000|2022-05-09 12:46:10|704.27|701.87|705.18|702.78|705.3|702.9|704.27|701.87|0
1652100380000|2022-05-09 12:46:20|705.64|703.24|706.1|703.7|706.1|703.7|705.64|703.24|0
1652100390000|2022-05-09 12:46:30|706.33|703.93|705.99|703.59|706.33|703.93|705.99|703.59|0
1652100400000|2022-05-09 12:46:40|706.1|703.7|706.45|704.05|706.45|704.05|706.1|703.7|0
1652100410000|2022-05-09 12:46:50|706.56|704.16|706.79|704.39|706.79|704.39|706.56|704.16|0
1652100420000|2022-05-09 12:47:00|707.24|704.84|707.7|705.3|707.7|705.3|707.24|704.84|0
1652100430000|2022-05-09 12:47:10|707.47|705.07|708.05|705.65|708.05|705.65|707.47|705.07|0
1652100440000|2022-05-09 12:47:20|707.93|705.53|708.28|705.88|708.39|705.99|707.93|705.53|0
1652100450000|2022-05-09 12:47:30|708.16|705.76|708.39|705.99|708.62|706.22|708.16|705.76|0
1652100460000|2022-05-09 12:47:40|707.93|705.53|707.82|705.42|708.05|705.65|707.7|705.3|0
1652100470000|2022-05-09 12:47:50|708.16|705.76|708.16|705.76|708.39|705.99|708.16|705.76|0
1652100480000|2022-05-09 12:48:00|708.39|705.99|708.28|705.88|708.39|705.99|708.28|705.88|0
1652100490000|2022-05-09 12:48:10|708.85|706.45|708.16|705.76|708.85|706.45|708.16|705.76|0
1652100500000|2022-05-09 12:48:20|707.7|705.3|707.7|705.3|707.93|705.53|707.7|705.3|0
1652100510000|2022-05-09 12:48:30|707.59|705.19|707.59|705.19|707.7|705.3|707.59|705.19|0
1652100520000|2022-05-09 12:48:40|707.7|705.3|707.01|704.61|707.7|705.3|707.01|704.61|0
1652100530000|2022-05-09 12:48:50|706.67|704.27|707.24|704.84|707.24|704.84|706.56|704.16|0
1652100540000|2022-05-09 12:49:00|707.47|705.07|707.47|705.07|707.7|705.3|707.47|705.07|0
1652100550000|2022-05-09 12:49:10|707.7|705.3|707.59|705.19|707.93|705.53|707.59|705.19|0
1652100560000|2022-05-09 12:49:20|707.47|705.07|707.93|705.53|707.93|705.53|707.47|705.07|0
1652100570000|2022-05-09 12:49:30|708.16|705.76|706.56|704.16|708.16|705.76|706.56|704.16|0
1652100580000|2022-05-09 12:49:40|706.33|703.93|705.53|703.13|706.33|703.93|705.53|703.13|0
1652100590000|2022-05-09 12:49:50|705.18|702.78|705.41|703.01|705.41|703.01|705.18|702.78|0
1652100600000|2022-05-09 12:50:00|705.18|702.78|705.18|702.78|705.18|702.78|705.18|702.78|0
1652100610000|2022-05-09 12:50:10|704.95|702.55|703.81|701.41|704.95|702.55|703.58|701.18|0
1652100620000|2022-05-09 12:50:20|704.04|701.64|704.27|701.87|704.27|701.87|703.81|701.41|0
1652100630000|2022-05-09 12:50:30|704.72|702.32|704.72|702.32|704.72|702.32|704.61|702.21|0
1652100640000|2022-05-09 12:50:40|704.95|702.55|706.1|703.7|706.1|703.7|704.95|702.55|0
1652100650000|2022-05-09 12:50:50|705.87|703.47|705.87|703.47|705.87|703.47|705.64|703.24|0
1652100660000|2022-05-09 12:51:00|706.1|703.7|706.1|703.7|706.1|703.7|705.87|703.47|0
1652100670000|2022-05-09 12:51:10|705.87|703.47|704.49|702.09|705.87|703.47|704.49|702.09|0
1652100680000|2022-05-09 12:51:20|703.64|701.24|703.55|701.15|703.75|701.35|703.55|701.15|0
1652100690000|2022-05-09 12:51:30|703.43|701.03|702.98|700.58|703.43|701.03|702.98|700.58|0
1652100700000|2022-05-09 12:51:40|702.75|700.35|702.52|700.12|702.75|700.35|702.52|700.12|0
1652100710000|2022-05-09 12:51:50|702.06|699.66|703.36|700.96|703.81|701.41|702.06|699.66|0
1652100720000|2022-05-09 12:52:00|703.82|701.42|703.59|701.19|704.05|701.65|703.59|701.19|0
1652100730000|2022-05-09 12:52:10|703.82|701.42|702.79|700.39|703.82|701.42|702.45|700.05|0
1652100740000|2022-05-09 12:52:20|702.67|700.27|703.55|701.15|703.55|701.15|702.45|700.05|0
1652100750000|2022-05-09 12:52:30|703.33|700.93|702.35|699.95|703.33|700.93|702.35|699.95|0
1652100760000|2022-05-09 12:52:40|702.8|700.4|702.35|699.95|702.8|700.4|702.35|699.95|0
1652100770000|2022-05-09 12:52:50|702.57|700.17|702.8|700.4|703.03|700.63|702.57|700.17|0
1652100780000|2022-05-09 12:53:00|703.03|700.63|703.03|700.63|703.03|700.63|702.8|700.4|0
1652100790000|2022-05-09 12:53:10|702.35|699.95|702.12|699.72|702.35|699.95|701.66|699.26|0
1652100800000|2022-05-09 12:53:20|702.01|699.61|702.12|699.72|702.12|699.72|701.89|699.49|0
1652100810000|2022-05-09 12:53:30|702.57|700.17|702.35|699.95|703.26|700.86|702.35|699.95|0
1652100820000|2022-05-09 12:53:40|702.57|700.17|702.35|699.95|702.57|700.17|701.89|699.49|0
1652100830000|2022-05-09 12:53:50|701.89|699.49|702.12|699.72|702.35|699.95|701.89|699.49|0
1652100840000|2022-05-09 12:54:00|701.89|699.49|701.89|699.49|701.89|699.49|701.89|699.49|0
1652100850000|2022-05-09 12:54:10|702.12|699.72|702.12|699.72|702.12|699.72|702.12|699.72|0
1652100860000|2022-05-09 12:54:20|702.35|699.95|702.01|699.61|702.35|699.95|702.01|699.61|0
1652100870000|2022-05-09 12:54:30|702.12|699.72|702.35|699.95|702.57|700.17|702.12|699.72|0
1652100880000|2022-05-09 12:54:40|702.12|699.72|702.57|700.17|702.57|700.17|702.12|699.72|0
1652100890000|2022-05-09 12:54:50|702.12|699.72|702.01|699.61|702.12|699.72|702.01|699.61|0
1652100900000|2022-05-09 12:55:00|702.12|699.72|702.35|699.95|702.35|699.95|701.89|699.49|0
1652100910000|2022-05-09 12:55:10|702.57|700.17|702.8|700.4|702.8|700.4|702.35|699.95|0
1652100920000|2022-05-09 12:55:20|703.49|701.09|703.49|701.09|703.72|701.32|703.49|701.09|0
1652100930000|2022-05-09 12:55:30|703.26|700.86|703.26|700.86|703.49|701.09|703.26|700.86|0
1652100940000|2022-05-09 12:55:40|703.49|701.09|703.49|701.09|703.49|701.09|703.26|700.86|0
1652100950000|2022-05-09 12:55:50|703.72|701.32|703.26|700.86|703.95|701.55|703.26|700.86|0
1652100960000|2022-05-09 12:56:00|703.03|700.63|703.38|700.98|703.49|701.09|703.03|700.63|0
1652100970000|2022-05-09 12:56:10|703.49|701.09|704.64|702.24|704.64|702.24|703.49|701.09|0
1652100980000|2022-05-09 12:56:20|704.41|702.01|703.72|701.32|704.41|702.01|703.72|701.32|0
1652100990000|2022-05-09 12:56:30|704.18|701.78|704.18|701.78|704.18|701.78|703.95|701.55|0
1652101000000|2022-05-09 12:56:40|704.07|701.67|704.18|701.78|704.18|701.78|704.07|701.67|0
1652101010000|2022-05-09 12:56:50|703.38|700.98|703.26|700.86|703.38|700.98|703.03|700.63|0
1652101020000|2022-05-09 12:57:00|703.72|701.32|703.49|701.09|703.72|701.32|703.49|701.09|0
1652101030000|2022-05-09 12:57:10|703.38|700.98|703.72|701.32|703.72|701.32|703.38|700.98|0
1652101040000|2022-05-09 12:57:20|703.49|701.09|703.49|701.09|703.49|701.09|703.49|701.09|0
1652101050000|2022-05-09 12:57:30|703.84|701.44|704.18|701.78|704.41|702.01|703.84|701.44|0
1652101060000|2022-05-09 12:57:40|704.87|702.47|705.33|702.93|705.33|702.93|704.87|702.47|0
1652101070000|2022-05-09 12:57:50|705.1|702.7|705.67|703.27|706.01|703.61|705.1|702.7|0
1652101080000|2022-05-09 12:58:00|706.01|703.61|705.78|703.38|706.01|703.61|705.78|703.38|0
1652101090000|2022-05-09 12:58:10|706.01|703.61|705.67|703.27|706.01|703.61|705.56|703.16|0
1652101100000|2022-05-09 12:58:20|706.01|703.61|706.47|704.07|706.47|704.07|706.01|703.61|0
1652101110000|2022-05-09 12:58:30|706.7|704.3|706.47|704.07|706.7|704.3|706.47|704.07|0
1652101120000|2022-05-09 12:58:40|706.24|703.84|706.24|703.84|706.24|703.84|706.01|703.61|0
1652101130000|2022-05-09 12:58:50|706.47|704.07|706.47|704.07|706.7|704.3|706.47|704.07|0
1652101140000|2022-05-09 12:59:00|706.24|703.84|706.7|704.3|706.7|704.3|706.24|703.84|0
1652101150000|2022-05-09 12:59:10|706.59|704.19|706.7|704.3|706.7|704.3|706.59|704.19|0
1652101160000|2022-05-09 12:59:20|706.93|704.53|707.16|704.76|707.39|704.99|706.82|704.42|0
1652101170000|2022-05-09 12:59:30|707.39|704.99|707.39|704.99|707.39|704.99|707.39|704.99|0
1652101180000|2022-05-09 12:59:40|707.62|705.22|707.05|704.65|707.62|705.22|707.05|704.65|0
1652101190000|2022-05-09 12:59:50|706.93|704.53|707.39|704.99|707.39|704.99|706.93|704.53|0
1652101200000|2022-05-09 13:00:00|707.16|704.76|707.16|704.76|707.16|704.76|707.16|704.76|0
1652101210000|2022-05-09 13:00:10|706.93|704.53|706.93|704.53|706.93|704.53|706.7|704.3|0
1652101220000|2022-05-09 13:00:20|706.82|704.42|706.7|704.3|706.93|704.53|706.7|704.3|0
1652101230000|2022-05-09 13:00:30|706.93|704.53|707.16|704.76|707.16|704.76|706.7|704.3|0
1652101240000|2022-05-09 13:00:40|707.39|704.99|708.08|705.68|708.08|705.68|707.39|704.99|0
1652101250000|2022-05-09 13:00:50|707.85|705.45|707.16|704.76|707.85|705.45|707.16|704.76|0
1652101260000|2022-05-09 13:01:00|707.39|704.99|706.36|703.96|707.39|704.99|706.36|703.96|0
1652101270000|2022-05-09 13:01:10|706.01|703.61|706.93|704.53|706.93|704.53|706.01|703.61|0
1652101280000|2022-05-09 13:01:20|707.39|704.99|706.93|704.53|707.39|704.99|706.7|704.3|0
1652101290000|2022-05-09 13:01:30|707.16|704.76|707.39|704.99|707.62|705.22|707.16|704.76|0
1652101300000|2022-05-09 13:01:40|707.74|705.34|708.08|705.68|708.31|705.91|707.74|705.34|0
1652101310000|2022-05-09 13:01:50|708.31|705.91|709|706.6|709.23|706.83|708.31|705.91|0
1652101320000|2022-05-09 13:02:00|708.54|706.14|708.77|706.37|708.77|706.37|708.54|706.14|0
1652101330000|2022-05-09 13:02:10|709|706.6|709|706.6|709.23|706.83|709|706.6|0
1652101340000|2022-05-09 13:02:20|709.46|707.06|709.92|707.52|709.92|707.52|709.46|707.06|0
1652101350000|2022-05-09 13:02:30|709.69|707.29|709|706.6|709.69|707.29|709|706.6|0
1652101360000|2022-05-09 13:02:40|708.89|706.49|707.39|704.99|709|706.6|707.39|704.99|0
1652101370000|2022-05-09 13:02:50|707.16|704.76|707.39|704.99|707.85|705.45|707.16|704.76|0
1652101380000|2022-05-09 13:03:00|707.62|705.22|706.93|704.53|707.62|705.22|706.93|704.53|0
1652101390000|2022-05-09 13:03:10|706.47|704.07|706.36|703.96|706.7|704.3|706.36|703.96|0
1652101400000|2022-05-09 13:03:20|706.47|704.07|708.77|706.37|708.89|706.49|706.47|704.07|0
1652101410000|2022-05-09 13:03:30|708.66|706.26|708.31|705.91|709.69|707.29|708.31|705.91|0
1652101420000|2022-05-09 13:03:40|708.77|706.37|708.77|706.37|708.77|706.37|708.77|706.37|0
1652101430000|2022-05-09 13:03:50|708.31|705.91|708.77|706.37|708.77|706.37|708.08|705.68|0
1652101440000|2022-05-09 13:04:00|709.46|707.06|708.31|705.91|709.46|707.06|708.31|705.91|0
1652101450000|2022-05-09 13:04:10|708.77|706.37|708.77|706.37|708.89|706.49|708.66|706.26|0
1652101460000|2022-05-09 13:04:20|708.54|706.14|707.62|705.22|708.54|706.14|707.62|705.22|0
1652101470000|2022-05-09 13:04:30|707.28|704.88|708.08|705.68|708.08|705.68|707.28|704.88|0
1652101480000|2022-05-09 13:04:40|707.85|705.45|708.54|706.14|708.54|706.14|707.62|705.22|0
1652101490000|2022-05-09 13:04:50|708.31|705.91|706.24|703.84|708.31|705.91|706.24|703.84|0
1652101500000|2022-05-09 13:05:00|706.01|703.61|706.01|703.61|706.01|703.61|705.1|702.7|0
1652101510000|2022-05-09 13:05:10|706.24|703.84|706.01|703.61|706.24|703.84|706.01|703.61|0
1652101520000|2022-05-09 13:05:20|705.78|703.38|706.01|703.61|706.01|703.61|705.78|703.38|0
1652101530000|2022-05-09 13:05:30|705.55|703.15|706.47|704.07|706.47|704.07|705.55|703.15|0
1652101540000|2022-05-09 13:05:40|707.16|704.76|707.16|704.76|707.28|704.88|707.16|704.76|0
1652101550000|2022-05-09 13:05:50|706.93|704.53|707.51|705.11|707.51|705.11|706.93|704.53|0
1652101560000|2022-05-09 13:06:00|707.39|704.99|707.05|704.65|707.62|705.22|707.05|704.65|0
1652101570000|2022-05-09 13:06:10|707.16|704.76|706.93|704.53|707.16|704.76|706.7|704.3|0
1652101580000|2022-05-09 13:06:20|706.7|704.3|706.36|703.96|706.7|704.3|706.36|703.96|0
1652101590000|2022-05-09 13:06:30|706.24|703.84|706.7|704.3|706.7|704.3|706.01|703.61|0
1652101600000|2022-05-09 13:06:40|706.82|704.42|706.47|704.07|706.82|704.42|706.24|703.84|0
1652101610000|2022-05-09 13:06:50|706.36|703.96|706.13|703.73|706.47|704.07|706.13|703.73|0
1652101620000|2022-05-09 13:07:00|706.7|704.3|706.24|703.84|706.7|704.3|706.24|703.84|0
1652101630000|2022-05-09 13:07:10|706.47|704.07|706.24|703.84|706.47|704.07|706.24|703.84|0
1652101640000|2022-05-09 13:07:20|706.47|704.07|706.7|704.3|706.7|704.3|706.47|704.07|0
1652101650000|2022-05-09 13:07:30|706.93|704.53|707.62|705.22|707.62|705.22|706.93|704.53|0
1652101660000|2022-05-09 13:07:40|707.85|705.45|707.85|705.45|707.85|705.45|707.85|705.45|0
1652101670000|2022-05-09 13:07:50|707.62|705.22|708.08|705.68|708.08|705.68|707.62|705.22|0
1652101680000|2022-05-09 13:08:00|707.62|705.22|707.85|705.45|707.85|705.45|707.62|705.22|0
1652101690000|2022-05-09 13:08:10|708.31|705.91|708.54|706.14|708.77|706.37|708.31|705.91|0
1652101700000|2022-05-09 13:08:20|708.31|705.91|708.08|705.68|708.54|706.14|708.08|705.68|0
1652101710000|2022-05-09 13:08:30|707.85|705.45|707.62|705.22|707.85|705.45|707.62|705.22|0
1652101720000|2022-05-09 13:08:40|707.39|704.99|707.39|704.99|707.39|704.99|707.39|704.99|0
1652101730000|2022-05-09 13:08:50|707.16|704.76|706.7|704.3|707.16|704.76|706.7|704.3|0
1652101740000|2022-05-09 13:09:00|706.47|704.07|706.24|703.84|706.47|704.07|706.24|703.84|0
1652101750000|2022-05-09 13:09:10|706.01|703.61|705.9|703.5|706.01|703.61|705.78|703.38|0
1652101760000|2022-05-09 13:09:20|706.01|703.61|706.13|703.73|706.13|703.73|706.01|703.61|0
1652101770000|2022-05-09 13:09:30|706.24|703.84|706.01|703.61|706.24|703.84|706.01|703.61|0
1652101780000|2022-05-09 13:09:40|705.78|703.38|705.78|703.38|706.24|703.84|705.78|703.38|0
1652101790000|2022-05-09 13:09:50|706.01|703.61|706.01|703.61|706.01|703.61|705.78|703.38|0
1652101800000|2022-05-09 13:10:00|706.47|704.07|706.24|703.84|706.47|704.07|706.24|703.84|0
1652101810000|2022-05-09 13:10:10|706.36|703.96|707.16|704.76|707.16|704.76|706.24|703.84|0
1652101820000|2022-05-09 13:10:20|706.93|704.53|707.39|704.99|707.39|704.99|706.93|704.53|0
1652101830000|2022-05-09 13:10:30|707.62|705.22|707.16|704.76|707.62|705.22|707.16|704.76|0
1652101840000|2022-05-09 13:10:40|707.28|704.88|707.85|705.45|707.85|705.45|707.28|704.88|0
1652101850000|2022-05-09 13:10:50|707.62|705.22|707.39|704.99|707.62|705.22|707.39|704.99|0
1652101860000|2022-05-09 13:11:00|707.74|705.34|707.16|704.76|707.74|705.34|707.16|704.76|0
1652101870000|2022-05-09 13:11:10|707.28|704.88|706.93|704.53|707.28|704.88|706.93|704.53|0
1652101880000|2022-05-09 13:11:20|707.39|704.99|707.85|705.45|707.85|705.45|707.39|704.99|0
1652101890000|2022-05-09 13:11:30|707.16|704.76|706.82|704.42|707.39|704.99|706.82|704.42|0
1652101900000|2022-05-09 13:11:40|706.7|704.3|707.16|704.76|707.16|704.76|706.7|704.3|0
1652101910000|2022-05-09 13:11:50|707.39|704.99|707.16|704.76|707.39|704.99|707.16|704.76|0
1652101920000|2022-05-09 13:12:00|707.05|704.65|706.93|704.53|707.16|704.76|706.93|704.53|0
1652101930000|2022-05-09 13:12:10|706.7|704.3|706.24|703.84|706.7|704.3|706.24|703.84|0
1652101940000|2022-05-09 13:12:20|706.01|703.61|705.32|702.92|706.01|703.61|705.32|702.92|0
1652101950000|2022-05-09 13:12:30|704.86|702.46|704.41|702.01|704.86|702.46|704.41|702.01|0
1652101960000|2022-05-09 13:12:40|704.18|701.78|703.95|701.55|704.18|701.78|703.95|701.55|0
1652101970000|2022-05-09 13:12:50|703.72|701.32|703.03|700.63|703.72|701.32|703.03|700.63|0
1652101980000|2022-05-09 13:13:00|702.8|700.4|702.34|699.94|702.8|700.4|702.11|699.71|0
1652101990000|2022-05-09 13:13:10|702.57|700.17|702.57|700.17|703.03|700.63|702.57|700.17|0
1652102000000|2022-05-09 13:13:20|702.69|700.29|702.46|700.06|702.8|700.4|702.34|699.94|0
1652102010000|2022-05-09 13:13:30|702.34|699.94|702.34|699.94|702.46|700.06|702.34|699.94|0
1652102020000|2022-05-09 13:13:40|702.8|700.4|702.34|699.94|702.8|700.4|702.34|699.94|0
1652102030000|2022-05-09 13:13:50|702.23|699.83|702.57|700.17|702.8|700.4|702.11|699.71|0
1652102040000|2022-05-09 13:14:00|702.34|699.94|702.11|699.71|702.34|699.94|702.11|699.71|0
1652102050000|2022-05-09 13:14:10|701.65|699.25|700.74|698.34|701.65|699.25|700.74|698.34|0
1652102060000|2022-05-09 13:14:20|700.97|698.57|700.74|698.34|700.97|698.57|700.74|698.34|0
1652102070000|2022-05-09 13:14:30|700.97|698.57|701.2|698.8|701.2|698.8|700.97|698.57|0
1652102080000|2022-05-09 13:14:40|699.13|696.73|698.68|696.28|699.25|696.85|698.68|696.28|0
1652102090000|2022-05-09 13:14:50|698.34|695.94|698.22|695.82|698.34|695.94|698.22|695.82|0
1652102100000|2022-05-09 13:15:00|697.3|694.9|697.3|694.9|697.53|695.13|697.3|694.9|0
1652102110000|2022-05-09 13:15:10|698.68|696.28|698.91|696.51|698.91|696.51|698.22|695.82|0
1652102120000|2022-05-09 13:15:20|698.8|696.4|698.45|696.05|698.91|696.51|698.45|696.05|0
1652102130000|2022-05-09 13:15:30|698.22|695.82|698.68|696.28|698.68|696.28|698.22|695.82|0
1652102140000|2022-05-09 13:15:40|698.45|696.05|698.91|696.51|698.91|696.51|698.45|696.05|0
1652102150000|2022-05-09 13:15:50|698.68|696.28|698.34|695.94|698.68|696.28|698.34|695.94|0
1652102160000|2022-05-09 13:16:00|698.22|695.82|698.22|695.82|698.22|695.82|698.22|695.82|0
1652102170000|2022-05-09 13:16:10|697.99|695.59|697.53|695.13|697.99|695.59|697.53|695.13|0
1652102180000|2022-05-09 13:16:20|697.3|694.9|698.45|696.05|698.45|696.05|696.97|694.57|0
1652102190000|2022-05-09 13:16:30|698.68|696.28|698.91|696.51|698.91|696.51|698.45|696.05|0
1652102200000|2022-05-09 13:16:40|698.68|696.28|699.59|697.19|699.59|697.19|698.45|696.05|0
1652102210000|2022-05-09 13:16:50|699.36|696.96|699.59|697.19|699.82|697.42|699.36|696.96|0
1652102220000|2022-05-09 13:17:00|700.28|697.88|700.51|698.11|700.51|698.11|700.28|697.88|0
1652102230000|2022-05-09 13:17:10|701.2|698.8|701.09|698.69|701.2|698.8|701.09|698.69|0
1652102240000|2022-05-09 13:17:20|700.97|698.57|701.42|699.02|701.42|699.02|700.97|698.57|0
1652102250000|2022-05-09 13:17:30|701.65|699.25|701.42|699.02|701.65|699.25|701.42|699.02|0
1652102260000|2022-05-09 13:17:40|701.88|699.48|702.11|699.71|702.11|699.71|701.65|699.25|0
1652102270000|2022-05-09 13:17:50|702.34|699.94|702.34|699.94|702.34|699.94|702.11|699.71|0
1652102280000|2022-05-09 13:18:00|702.57|700.17|702.8|700.4|702.8|700.4|702.57|700.17|0
1652102290000|2022-05-09 13:18:10|703.72|701.32|703.61|701.21|703.95|701.55|703.61|701.21|0
1652102300000|2022-05-09 13:18:20|703.49|701.09|703.03|700.63|703.49|701.09|702.8|700.4|0
1652102310000|2022-05-09 13:18:30|703.26|700.86|702.8|700.4|703.26|700.86|702.8|700.4|0
1652102320000|2022-05-09 13:18:40|703.26|700.86|702.8|700.4|703.26|700.86|702.8|700.4|0
1652102330000|2022-05-09 13:18:50|703.03|700.63|703.26|700.86|703.26|700.86|703.03|700.63|0
1652102340000|2022-05-09 13:19:00|703.49|701.09|703.26|700.86|703.49|701.09|703.26|700.86|0
1652102350000|2022-05-09 13:19:10|703.49|701.09|703.72|701.32|703.72|701.32|703.26|700.86|0
1652102360000|2022-05-09 13:19:20|703.95|701.55|703.26|700.86|703.95|701.55|703.26|700.86|0
1652102370000|2022-05-09 13:19:30|703.49|701.09|703.72|701.32|703.72|701.32|703.49|701.09|0
1652102380000|2022-05-09 13:19:40|703.49|701.09|703.49|701.09|703.61|701.21|703.49|701.09|0
1652102390000|2022-05-09 13:19:50|703.72|701.32|703.72|701.32|703.95|701.55|703.72|701.32|0
1652102400000|2022-05-09 13:20:00|703.61|701.21|703.72|701.32|703.72|701.32|703.49|701.09|0
1652102410000|2022-05-09 13:20:10|703.95|701.55|704.86|702.46|704.86|702.46|703.95|701.55|0
1652102420000|2022-05-09 13:20:20|704.63|702.23|705.55|703.15|705.55|703.15|704.63|702.23|0
1652102430000|2022-05-09 13:20:30|705.32|702.92|705.44|703.04|705.44|703.04|705.32|702.92|0
1652102440000|2022-05-09 13:20:40|705.32|702.92|705.09|702.69|705.55|703.15|705.09|702.69|0
1652102450000|2022-05-09 13:20:50|705.55|703.15|705.55|703.15|705.78|703.38|705.55|703.15|0
1652102460000|2022-05-09 13:21:00|706.24|703.84|705.67|703.27|706.24|703.84|705.67|703.27|0
1652102470000|2022-05-09 13:21:10|705.55|703.15|705.32|702.92|705.9|703.5|705.32|702.92|0
1652102480000|2022-05-09 13:21:20|705.21|702.81|705.32|702.92|705.32|702.92|705.09|702.69|0
1652102490000|2022-05-09 13:21:30|705.55|703.15|705.44|703.04|705.55|703.15|705.32|702.92|0
1652102500000|2022-05-09 13:21:40|705.55|703.15|704.86|702.46|705.55|703.15|704.86|702.46|0
1652102510000|2022-05-09 13:21:50|705.09|702.69|704.86|702.46|705.09|702.69|704.86|702.46|0
1652102520000|2022-05-09 13:22:00|704.63|702.23|704.86|702.46|704.86|702.46|704.63|702.23|0
1652102530000|2022-05-09 13:22:10|705.32|702.92|705.55|703.15|705.67|703.27|705.32|702.92|0
1652102540000|2022-05-09 13:22:20|706.13|703.73|705.67|703.27|706.13|703.73|705.67|703.27|0
1652102550000|2022-05-09 13:22:30|706.01|703.61|705.55|703.15|706.01|703.61|705.55|703.15|0
1652102560000|2022-05-09 13:22:40|705.78|703.38|706.01|703.61|706.24|703.84|705.78|703.38|0
1652102570000|2022-05-09 13:22:50|705.78|703.38|706.01|703.61|706.01|703.61|705.78|703.38|0
1652102580000|2022-05-09 13:23:00|706.24|703.84|705.09|702.69|706.24|703.84|705.09|702.69|0
1652102590000|2022-05-09 13:23:10|704.86|702.46|705.55|703.15|705.55|703.15|704.86|702.46|0
1652102600000|2022-05-09 13:23:20|705.32|702.92|705.09|702.69|705.32|702.92|704.86|702.46|0
1652102610000|2022-05-09 13:23:30|705.21|702.81|705.09|702.69|705.21|702.81|705.09|702.69|0
1652102620000|2022-05-09 13:23:40|705.32|702.92|705.55|703.15|705.55|703.15|705.32|702.92|0
1652102630000|2022-05-09 13:23:50|705.32|702.92|705.32|702.92|705.32|702.92|705.09|702.69|0
1652102640000|2022-05-09 13:24:00|704.63|702.23|704.86|702.46|704.86|702.46|704.63|702.23|0
1652102650000|2022-05-09 13:24:10|704.4|702|703.94|701.54|704.63|702.23|703.94|701.54|0
1652102660000|2022-05-09 13:24:20|703.83|701.43|703.26|700.86|704.17|701.77|703.26|700.86|0
1652102670000|2022-05-09 13:24:30|703.03|700.63|703.26|700.86|703.26|700.86|703.03|700.63|0
1652102680000|2022-05-09 13:24:40|703.03|700.63|702.8|700.4|703.03|700.63|702.57|700.17|0
1652102690000|2022-05-09 13:24:50|702.57|700.17|702.34|699.94|702.57|700.17|702.34|699.94|0
1652102700000|2022-05-09 13:25:00|702.57|700.17|702.8|700.4|702.8|700.4|702.57|700.17|0
1652102710000|2022-05-09 13:25:10|703.03|700.63|705.09|702.69|705.55|703.15|703.03|700.63|0
1652102720000|2022-05-09 13:25:20|704.98|702.58|705.55|703.15|705.55|703.15|704.98|702.58|0
1652102730000|2022-05-09 13:25:30|704.86|702.46|704.63|702.23|705.09|702.69|704.4|702|0
1652102740000|2022-05-09 13:25:40|704.17|701.77|704.4|702|704.4|702|704.17|701.77|0
1652102750000|2022-05-09 13:25:50|703.94|701.54|703.72|701.32|703.94|701.54|703.72|701.32|0
1652102760000|2022-05-09 13:26:00|703.94|701.54|703.61|701.21|703.94|701.54|703.61|701.21|0
1652102770000|2022-05-09 13:26:10|703.03|700.63|703.26|700.86|703.49|701.09|703.03|700.63|0
1652102780000|2022-05-09 13:26:20|703.38|700.98|702.8|700.4|703.38|700.98|702.34|699.94|0
1652102790000|2022-05-09 13:26:30|702.57|700.17|702.69|700.29|702.8|700.4|702.57|700.17|0
1652102800000|2022-05-09 13:26:40|702.8|700.4|701.88|699.48|702.8|700.4|701.88|699.48|0
1652102810000|2022-05-09 13:26:50|701.65|699.25|702.11|699.71|702.11|699.71|701.65|699.25|0
1652102820000|2022-05-09 13:27:00|702.34|699.94|702.11|699.71|703.03|700.63|702.11|699.71|0
1652102830000|2022-05-09 13:27:10|702.57|700.17|702.34|699.94|702.57|700.17|702.11|699.71|0
1652102840000|2022-05-09 13:27:20|702.8|700.4|702.8|700.4|703.03|700.63|702.8|700.4|0
1652102850000|2022-05-09 13:27:30|702.57|700.17|703.26|700.86|703.26|700.86|702.57|700.17|0
1652102860000|2022-05-09 13:27:40|703.49|701.09|703.26|700.86|703.71|701.31|703.26|700.86|0
1652102870000|2022-05-09 13:27:50|702.8|700.4|701.19|698.79|702.8|700.4|701.19|698.79|0
1652102880000|2022-05-09 13:28:00|701.42|699.02|701.31|698.91|701.42|699.02|701.19|698.79|0
1652102890000|2022-05-09 13:28:10|701.42|699.02|701.88|699.48|702.11|699.71|701.42|699.02|0
1652102900000|2022-05-09 13:28:20|701.42|699.02|702.34|699.94|702.34|699.94|701.42|699.02|0
1652102910000|2022-05-09 13:28:30|702.57|700.17|702.57|700.17|702.8|700.4|702.57|700.17|0
1652102920000|2022-05-09 13:28:40|702.34|699.94|704.17|701.77|704.4|702|702.34|699.94|0
1652102930000|2022-05-09 13:28:50|704.63|702.23|704.4|702|704.63|702.23|704.17|701.77|0
1652102940000|2022-05-09 13:29:00|705.09|702.69|705.32|702.92|705.32|702.92|704.98|702.58|0
1652102950000|2022-05-09 13:29:10|704.63|702.23|704.63|702.23|704.63|702.23|704.4|702|0
1652102970000|2022-05-09 13:29:30|705.09|702.69|705.55|703.15|705.55|703.15|704.86|702.46|0
1652102980000|2022-05-09 13:29:40|705.32|702.92|706.24|703.84|706.24|703.84|705.32|702.92|0
1652102990000|2022-05-09 13:29:50|705.55|703.15|706.82|704.42|706.82|704.42|705.55|703.15|0
1652103000000|2022-05-09 13:30:00|705.67|703.27|706.24|703.84|706.93|704.53|705.67|703.27|0
1652103010000|2022-05-09 13:30:10|706.47|704.07|706.24|703.84|706.47|704.07|705.32|702.92|0
1652103020000|2022-05-09 13:30:20|709.22|706.82|708.08|705.68|709.68|707.28|707.16|704.76|0
1652103030000|2022-05-09 13:30:30|707.85|705.45|706.01|703.61|707.85|705.45|704.75|702.35|0
1652103040000|2022-05-09 13:30:40|705.9|703.5|706.01|703.61|706.01|703.61|705.32|702.92|0
1652103050000|2022-05-09 13:30:50|707.39|704.99|705.09|702.69|707.39|704.99|705.09|702.69|0
1652103060000|2022-05-09 13:31:00|705.32|702.92|703.71|701.31|705.32|702.92|703.71|701.31|0
1652103070000|2022-05-09 13:31:10|703.26|700.86|703.26|700.86|703.26|700.86|703.03|700.63|0
1652103080000|2022-05-09 13:31:20|703.48|701.08|703.94|701.54|703.94|701.54|702.57|700.17|0
1652103090000|2022-05-09 13:31:30|705.78|703.38|704.63|702.23|706.24|703.84|704.63|702.23|0
1652103100000|2022-05-09 13:31:40|705.09|702.69|706.24|703.84|706.24|703.84|704.4|702|0
1652103110000|2022-05-09 13:31:50|703.94|701.54|705.67|703.27|705.67|703.27|703.94|701.54|0
1652103120000|2022-05-09 13:32:00|706.13|703.73|701.88|699.48|706.13|703.73|701.88|699.48|0
1652103130000|2022-05-09 13:32:10|703.26|700.86|701.42|699.02|703.48|701.08|701.42|699.02|0
1652103140000|2022-05-09 13:32:20|703.26|700.86|704.63|702.23|704.63|702.23|702.8|700.4|0
1652103150000|2022-05-09 13:32:30|705.78|703.38|710.37|707.97|710.37|707.97|705.78|703.38|0
1652103160000|2022-05-09 13:32:40|711.52|709.12|710.49|708.09|711.52|709.12|708.99|706.59|0
1652103170000|2022-05-09 13:32:50|710.6|708.2|711.75|709.35|711.75|709.35|710.6|708.2|0
1652103180000|2022-05-09 13:33:00|711.98|709.58|714.98|712.58|714.98|712.58|711.98|709.58|0
1652103190000|2022-05-09 13:33:10|714.52|712.12|715.44|713.04|715.67|713.27|714.52|712.12|0
1652103200000|2022-05-09 13:33:20|716.36|713.96|713.36|710.96|716.36|713.96|711.29|708.89|0
1652103210000|2022-05-09 13:33:30|713.13|710.73|710.83|708.43|713.13|710.73|710.72|708.32|0
1652103220000|2022-05-09 13:33:40|714.06|711.66|713.59|711.19|714.06|711.66|713.48|711.08|0
1652103230000|2022-05-09 13:33:50|714.29|711.89|713.59|711.19|714.29|711.89|713.59|711.19|0
1652103240000|2022-05-09 13:34:00|713.36|710.96|712.67|710.27|713.36|710.96|712.44|710.04|0
1652103250000|2022-05-09 13:34:10|714.52|712.12|714.75|712.35|714.75|712.35|714.29|711.89|0
1652103260000|2022-05-09 13:34:20|713.94|711.54|713.59|711.19|714.29|711.89|713.59|711.19|0
1652103270000|2022-05-09 13:34:30|711.75|709.35|714.52|712.12|714.75|712.35|711.75|709.35|0
1652103280000|2022-05-09 13:34:40|711.75|709.35|710.37|707.97|711.75|709.35|710.37|707.97|0
1652103290000|2022-05-09 13:34:50|711.06|708.66|708.07|705.67|712.44|710.04|708.07|705.67|0
1652103300000|2022-05-09 13:35:00|705.09|702.69|705.09|702.69|705.09|702.69|704.63|702.23|0
1652103310000|2022-05-09 13:35:10|705.78|703.38|704.63|702.23|705.78|703.38|704.63|702.23|0
1652103320000|2022-05-09 13:35:20|706.24|703.84|705.55|703.15|706.47|704.07|705.55|703.15|0
1652103330000|2022-05-09 13:35:30|707.16|704.76|705.67|703.27|707.39|704.99|705.67|703.27|0
1652103340000|2022-05-09 13:35:40|706.47|704.07|705.32|702.92|706.47|704.07|705.32|702.92|0
1652103350000|2022-05-09 13:35:50|704.98|702.58|706.47|704.07|706.47|704.07|704.63|702.23|0
1652103360000|2022-05-09 13:36:00|705.32|702.92|708.53|706.13|708.53|706.13|705.32|702.92|0
1652103370000|2022-05-09 13:36:10|707.84|705.44|707.39|704.99|708.3|705.9|707.39|704.99|0
1652103380000|2022-05-09 13:36:20|706.01|703.61|705.32|702.92|706.01|703.61|705.32|702.92|0
1652103390000|2022-05-09 13:36:30|704.63|702.23|704.86|702.46|705.21|702.81|704.63|702.23|0
1652103400000|2022-05-09 13:36:40|704.17|701.77|703.48|701.08|705.09|702.69|703.48|701.08|0
1652103410000|2022-05-09 13:36:50|703.71|701.31|704.17|701.77|704.17|701.77|703.48|701.08|0
1652103420000|2022-05-09 13:37:00|705.55|703.15|707.39|704.99|707.84|705.44|705.55|703.15|0
1652103430000|2022-05-09 13:37:10|707.61|705.21|711.29|708.89|711.98|709.58|707.61|705.21|0
1652103440000|2022-05-09 13:37:20|709.34|706.94|710.37|707.97|710.37|707.97|709.34|706.94|0
1652103450000|2022-05-09 13:37:30|711.98|709.58|711.29|708.89|712.21|709.81|711.29|708.89|0
1652103460000|2022-05-09 13:37:40|708.76|706.36|710.14|707.74|710.14|707.74|708.07|705.67|0
1652103470000|2022-05-09 13:37:50|710.49|708.09|709.45|707.05|710.83|708.43|709.45|707.05|0
1652103480000|2022-05-09 13:38:00|710.83|708.43|710.14|707.74|710.83|708.43|709.91|707.51|0
1652103490000|2022-05-09 13:38:10|708.99|706.59|708.3|705.9|708.99|706.59|708.3|705.9|0
1652103500000|2022-05-09 13:38:20|707.39|704.99|705.67|703.27|707.39|704.99|705.67|703.27|0
1652103510000|2022-05-09 13:38:30|703.83|701.43|701.65|699.25|703.83|701.43|701.65|699.25|0
1652103520000|2022-05-09 13:38:40|703.02|700.62|700.05|697.65|703.02|700.62|700.05|697.65|0
1652103530000|2022-05-09 13:38:50|700.96|698.56|699.59|697.19|700.96|698.56|699.59|697.19|0
1652103540000|2022-05-09 13:39:00|699.13|696.73|695.47|693.07|699.59|697.19|695.47|693.07|0
1652103550000|2022-05-09 13:39:10|695.82|693.42|695.7|693.3|696.39|693.99|695.01|692.61|0
1652103560000|2022-05-09 13:39:20|696.84|694.44|696.39|693.99|696.84|694.44|695.7|693.3|0
1652103570000|2022-05-09 13:39:30|697.3|694.9|697.76|695.36|698.9|696.5|697.3|694.9|0
1652103580000|2022-05-09 13:39:40|698.67|696.27|699.36|696.96|699.82|697.42|698.67|696.27|0
1652103590000|2022-05-09 13:39:50|700.73|698.33|702.34|699.94|703.02|700.62|700.73|698.33|0
1652103600000|2022-05-09 13:40:00|700.96|698.56|701.88|699.48|701.88|699.48|700.96|698.56|0
1652103610000|2022-05-09 13:40:10|704.52|702.12|708.76|706.36|710.14|707.74|704.52|702.12|0
1652103620000|2022-05-09 13:40:20|709.57|707.17|708.99|706.59|709.57|707.17|708.76|706.36|0
1652103630000|2022-05-09 13:40:30|710.37|707.97|707.84|705.44|712.67|710.27|707.84|705.44|0
1652103640000|2022-05-09 13:40:40|708.3|705.9|707.15|704.75|708.3|705.9|706.82|704.42|0
1652103650000|2022-05-09 13:40:50|702.57|700.17|701.88|699.48|702.57|700.17|700.05|697.65|0
1652103660000|2022-05-09 13:41:00|702.69|700.29|700.27|697.87|703.02|700.62|700.27|697.87|0
1652103670000|2022-05-09 13:41:10|701.65|699.25|704.63|702.23|704.63|702.23|701.42|699.02|0
1652103680000|2022-05-09 13:41:20|704.86|702.46|706.01|703.61|706.01|703.61|704.86|702.46|0
1652103690000|2022-05-09 13:41:30|706.47|704.07|705.78|703.38|706.47|704.07|705.78|703.38|0
1652103700000|2022-05-09 13:41:40|704.17|701.77|705.21|702.81|705.78|703.38|704.17|701.77|0
1652103710000|2022-05-09 13:41:50|704.52|702.12|702.91|700.51|704.52|702.12|702.34|699.94|0
1652103720000|2022-05-09 13:42:00|703.71|701.31|705.32|702.92|705.32|702.92|703.71|701.31|0
1652103730000|2022-05-09 13:42:10|705.09|702.69|707.15|704.75|707.84|705.44|705.09|702.69|0
1652103740000|2022-05-09 13:42:20|706.93|704.53|706.47|704.07|707.04|704.64|706.47|704.07|0
1652103750000|2022-05-09 13:42:30|706.93|704.53|706.47|704.07|706.93|704.53|706.47|704.07|0
1652103760000|2022-05-09 13:42:40|704.86|702.46|704.63|702.23|705.32|702.92|704.63|702.23|0
1652103770000|2022-05-09 13:42:50|706.13|703.73|706.92|704.52|707.15|704.75|706.13|703.73|0
1652103780000|2022-05-09 13:43:00|707.61|705.21|707.15|704.75|707.84|705.44|707.15|704.75|0
1652103790000|2022-05-09 13:43:10|708.07|705.67|700.27|697.87|708.07|705.67|700.27|697.87|0
1652103800000|2022-05-09 13:43:20|701.19|698.79|704.17|701.77|704.17|701.77|701.19|698.79|0
1652103810000|2022-05-09 13:43:30|705.09|702.69|706.7|704.3|707.5|705.1|705.09|702.69|0
1652103820000|2022-05-09 13:43:40|706.01|703.61|705.09|702.69|706.01|703.61|705.09|702.69|0
1652103830000|2022-05-09 13:43:50|705.32|702.92|707.61|705.21|707.61|705.21|705.32|702.92|0
1652103840000|2022-05-09 13:44:00|709.45|707.05|707.61|705.21|709.45|707.05|707.61|705.21|0
1652103850000|2022-05-09 13:44:10|709.68|707.28|708.19|705.79|709.68|707.28|707.84|705.44|0
1652103860000|2022-05-09 13:44:20|706.36|703.96|707.27|704.87|707.27|704.87|706.36|703.96|0
1652103870000|2022-05-09 13:44:30|703.37|700.97|702|699.6|704.29|701.89|702|699.6|0
1652103880000|2022-05-09 13:44:40|703.25|700.85|704.86|702.46|705.78|703.38|703.25|700.85|0
1652103890000|2022-05-09 13:44:50|704.52|702.12|704.17|701.77|704.63|702.23|704.17|701.77|0
1652103900000|2022-05-09 13:45:00|703.37|700.97|706.92|704.52|708.53|706.13|703.37|700.97|0
1652103910000|2022-05-09 13:45:10|707.61|705.21|708.53|706.13|708.53|706.13|706.92|704.52|0
1652103920000|2022-05-09 13:45:20|709.45|707.05|711.29|708.89|711.29|708.89|709.45|707.05|0
1652103930000|2022-05-09 13:45:30|712.67|710.27|713.71|711.31|713.71|711.31|712.1|709.7|0
1652103940000|2022-05-09 13:45:40|713.13|710.73|713.48|711.08|713.82|711.42|712.9|710.5|0
1652103950000|2022-05-09 13:45:50|714.28|711.88|712.44|710.04|714.28|711.88|710.37|707.97|0
1652103960000|2022-05-09 13:46:00|711.98|709.58|713.59|711.19|713.59|711.19|711.98|709.58|0
1652103970000|2022-05-09 13:46:10|714.28|711.88|717.86|715.46|717.86|715.46|714.28|711.88|0
1652103980000|2022-05-09 13:46:20|717.74|715.34|718.55|716.15|718.55|716.15|717.74|715.34|0
1652103990000|2022-05-09 13:46:30|718.89|716.49|720.4|718|720.4|718|718.89|716.49|0
1652104000000|2022-05-09 13:46:40|719.59|717.19|720.97|718.57|720.97|718.57|719.59|717.19|0
1652104010000|2022-05-09 13:46:50|720.74|718.34|721.2|718.8|721.2|718.8|719.82|717.42|0
1652104020000|2022-05-09 13:47:00|720.51|718.11|719.12|716.72|720.63|718.23|719.12|716.72|0
1652104030000|2022-05-09 13:47:10|719.01|716.61|721.09|718.69|721.09|718.69|719.01|716.61|0
1652104040000|2022-05-09 13:47:20|720.97|718.57|720.51|718.11|720.97|718.57|720.51|718.11|0
1652104050000|2022-05-09 13:47:30|720.97|718.57|720.74|718.34|720.97|718.57|720.28|717.88|0
1652104060000|2022-05-09 13:47:40|719.82|717.42|719.71|717.31|719.82|717.42|718.32|715.92|0
1652104070000|2022-05-09 13:47:50|718.43|716.03|718.2|715.8|718.89|716.49|718.2|715.8|0
1652104080000|2022-05-09 13:48:00|718.89|716.49|721.2|718.8|721.2|718.8|718.89|716.49|0
1652104090000|2022-05-09 13:48:10|720.74|718.34|723.51|721.11|723.86|721.46|720.74|718.34|0
1652104100000|2022-05-09 13:48:20|723.05|720.65|721.9|719.5|723.05|720.65|721.66|719.26|0
1652104110000|2022-05-09 13:48:30|721.2|718.8|721.9|719.5|721.9|719.5|721.09|718.69|0
1652104120000|2022-05-09 13:48:40|721.66|719.26|722.13|719.73|722.13|719.73|720.74|718.34|0
1652104130000|2022-05-09 13:48:50|721.43|719.03|720.97|718.57|721.43|719.03|720.97|718.57|0
1652104140000|2022-05-09 13:49:00|720.51|718.11|717.97|715.57|721.2|718.8|717.97|715.57|0
1652104150000|2022-05-09 13:49:10|720.05|717.65|720.05|717.65|720.28|717.88|720.05|717.65|0
1652104160000|2022-05-09 13:49:20|720.74|718.34|720.97|718.57|720.97|718.57|720.05|717.65|0
1652104170000|2022-05-09 13:49:30|720.28|717.88|719.59|717.19|721.2|718.8|719.59|717.19|0
1652104180000|2022-05-09 13:49:40|718.89|716.49|720.28|717.88|720.28|717.88|718.89|716.49|0
1652104190000|2022-05-09 13:49:50|720.63|718.23|717.74|715.34|720.63|718.23|717.74|715.34|0
1652104200000|2022-05-09 13:50:00|717.05|714.65|720.74|718.34|720.74|718.34|717.05|714.65|0
1652104210000|2022-05-09 13:50:10|718.66|716.26|717.51|715.11|718.66|716.26|717.51|715.11|0
1652104220000|2022-05-09 13:50:20|718.43|716.03|717.97|715.57|718.43|716.03|717.97|715.57|0
1652104230000|2022-05-09 13:50:30|718.66|716.26|718.66|716.26|718.66|716.26|717.97|715.57|0
1652104240000|2022-05-09 13:50:40|719.59|717.19|718.43|716.03|719.59|717.19|718.43|716.03|0
1652104250000|2022-05-09 13:50:50|719.12|716.72|718.43|716.03|719.12|716.72|718.2|715.8|0
1652104260000|2022-05-09 13:51:00|719.35|716.95|719.01|716.61|720.51|718.11|719.01|716.61|0
1652104270000|2022-05-09 13:51:10|719.82|717.42|717.97|715.57|719.82|717.42|717.4|715|0
1652104280000|2022-05-09 13:51:20|718.32|715.92|717.51|715.11|718.32|715.92|717.05|714.65|0
1652104290000|2022-05-09 13:51:30|718.43|716.03|714.74|712.34|718.43|716.03|714.74|712.34|0
1652104300000|2022-05-09 13:51:40|713.59|711.19|709.22|706.82|713.59|711.19|708.19|705.79|0
1652104310000|2022-05-09 13:51:50|709.45|707.05|707.84|705.44|709.45|707.05|707.84|705.44|0
1652104320000|2022-05-09 13:52:00|708.42|706.02|710.26|707.86|710.26|707.86|708.42|706.02|0
1652104330000|2022-05-09 13:52:10|709.68|707.28|710.6|708.2|710.6|708.2|709.68|707.28|0
1652104340000|2022-05-09 13:52:20|710.26|707.86|710.6|708.2|711.29|708.89|709.45|707.05|0
1652104350000|2022-05-09 13:52:30|708.53|706.13|708.76|706.36|709.22|706.82|707.84|705.44|0
1652104360000|2022-05-09 13:52:40|707.96|705.56|708.76|706.36|708.76|706.36|707.96|705.56|0
1652104370000|2022-05-09 13:52:50|709.45|707.05|707.96|705.56|709.91|707.51|707.96|705.56|0
1652104380000|2022-05-09 13:53:00|707.38|704.98|709.68|707.28|709.68|707.28|707.15|704.75|0
1652104390000|2022-05-09 13:53:10|710.14|707.74|707.84|705.44|710.14|707.74|707.84|705.44|0
1652104400000|2022-05-09 13:53:20|707.38|704.98|704.17|701.77|707.38|704.98|704.17|701.77|0
1652104410000|2022-05-09 13:53:30|703.71|701.31|702.11|699.71|703.71|701.31|702.11|699.71|0
1652104420000|2022-05-09 13:53:40|703.25|700.85|701.19|698.79|703.25|700.85|701.19|698.79|0
1652104430000|2022-05-09 13:53:50|699.59|697.19|699.36|696.96|699.81|697.41|698.79|696.39|0
1652104440000|2022-05-09 13:54:00|700.04|697.64|702.79|700.39|702.79|700.39|699.13|696.73|0
1652104450000|2022-05-09 13:54:10|703.02|700.62|702.33|699.93|703.48|701.08|702.22|699.82|0
1652104460000|2022-05-09 13:54:20|702.45|700.05|700.96|698.56|702.45|700.05|699.81|697.41|0
1652104470000|2022-05-09 13:54:30|700.5|698.1|700.27|697.87|700.73|698.33|700.27|697.87|0
1652104480000|2022-05-09 13:54:40|700.5|698.1|702|699.6|702|699.6|700.5|698.1|0
1652104490000|2022-05-09 13:54:50|702.22|699.82|700.27|697.87|702.33|699.93|700.27|697.87|0
1652104500000|2022-05-09 13:55:00|700.73|698.33|700.5|698.1|700.96|698.56|700.5|698.1|0
1652104510000|2022-05-09 13:55:10|701.19|698.79|700.73|698.33|701.19|698.79|700.5|698.1|0
1652104520000|2022-05-09 13:55:20|700.68|698.28|702.15|699.75|702.15|699.75|700.68|698.28|0
1652104530000|2022-05-09 13:55:30|701.12|698.72|703.19|700.79|703.76|701.36|701.12|698.72|0
1652104540000|2022-05-09 13:55:40|703.98|701.58|706.87|704.47|706.87|704.47|703.98|701.58|0
1652104550000|2022-05-09 13:55:50|707.56|705.16|707.56|705.16|707.56|705.16|706.64|704.24|0
1652104560000|2022-05-09 13:56:00|707.22|704.82|705.72|703.32|707.22|704.82|705.72|703.32|0
1652104570000|2022-05-09 13:56:10|707.22|704.82|705.26|702.86|707.22|704.82|705.26|702.86|0
1652104580000|2022-05-09 13:56:20|705.95|703.55|706.87|704.47|706.87|704.47|705.95|703.55|0
1652104590000|2022-05-09 13:56:30|706.64|704.24|708.24|705.84|708.24|705.84|706.64|704.24|0
1652104600000|2022-05-09 13:56:40|707.33|704.93|708.01|705.61|708.47|706.07|707.1|704.7|0
1652104610000|2022-05-09 13:56:50|707.33|704.93|709.05|706.65|709.16|706.76|707.33|704.93|0
1652104620000|2022-05-09 13:57:00|708.01|705.61|710.31|707.91|710.31|707.91|708.01|705.61|0
1652104630000|2022-05-09 13:57:10|708.93|706.53|710.08|707.68|710.08|707.68|708.93|706.53|0
1652104640000|2022-05-09 13:57:20|709.85|707.45|707.68|705.28|709.85|707.45|707.68|705.28|0
1652104650000|2022-05-09 13:57:30|709.39|706.99|710.77|708.37|710.77|708.37|709.39|706.99|0
1652104660000|2022-05-09 13:57:40|710.66|708.26|712.04|709.64|712.04|709.64|710.66|708.26|0
1652104670000|2022-05-09 13:57:50|711.81|709.41|711.69|709.29|712.61|710.21|711.69|709.29|0
1652104680000|2022-05-09 13:58:00|709.62|707.22|710.77|708.37|710.77|708.37|709.62|707.22|0
1652104690000|2022-05-09 13:58:10|709.16|706.76|707.56|705.16|709.16|706.76|707.56|705.16|0
1652104700000|2022-05-09 13:58:20|708.24|705.84|708.47|706.07|708.47|706.07|707.56|705.16|0
1652104710000|2022-05-09 13:58:30|708.7|706.3|708.01|705.61|708.7|706.3|708.01|705.61|0
1652104720000|2022-05-09 13:58:40|703.43|701.03|704.58|702.18|704.58|702.18|702.63|700.23|0
1652104730000|2022-05-09 13:58:50|706.18|703.78|705.84|703.44|706.64|704.24|705.72|703.32|0
1652104740000|2022-05-09 13:59:00|705.49|703.09|708.01|705.61|708.47|706.07|705.49|703.09|0
1652104750000|2022-05-09 13:59:10|708.7|706.3|708.7|706.3|708.7|706.3|708.7|706.3|0
1652104760000|2022-05-09 13:59:20|708.93|706.53|709.62|707.22|709.85|707.45|708.7|706.3|0
1652104770000|2022-05-09 13:59:30|709.85|707.45|709.39|706.99|709.85|707.45|709.39|706.99|0
1652104780000|2022-05-09 13:59:40|709.85|707.45|709.16|706.76|709.85|707.45|707.78|705.38|0
1652104790000|2022-05-09 13:59:50|709.74|707.34|708.47|706.07|709.74|707.34|708.47|706.07|0
1652104800000|2022-05-09 14:00:00|709.62|707.22|712.04|709.64|712.04|709.64|709.62|707.22|0
1652104810000|2022-05-09 14:00:10|712.61|710.21|713.98|711.58|713.98|711.58|712.61|710.21|0
1652104820000|2022-05-09 14:00:20|715.71|713.31|716.4|714|716.51|714.11|715.71|713.31|0
1652104830000|2022-05-09 14:00:30|716.51|714.11|715.36|712.96|716.51|714.11|715.36|712.96|0
1652104840000|2022-05-09 14:00:40|714.9|712.5|715.48|713.08|716.05|713.65|714.9|712.5|0
1652104850000|2022-05-09 14:00:50|715.82|713.42|716.98|714.58|716.98|714.58|715.82|713.42|0
1652104860000|2022-05-09 14:01:00|718.25|715.85|717.9|715.5|718.59|716.19|717.67|715.27|0
1652104870000|2022-05-09 14:01:10|716.05|713.65|714.9|712.5|716.05|713.65|714.21|711.81|0
1652104880000|2022-05-09 14:01:20|715.59|713.19|716.74|714.34|716.74|714.34|715.13|712.73|0
1652104890000|2022-05-09 14:01:30|714.79|712.39|708.36|705.96|714.79|712.39|708.36|705.96|0
1652104900000|2022-05-09 14:01:40|709.16|706.76|711|708.6|711|708.6|709.16|706.76|0
1652104910000|2022-05-09 14:01:50|713.52|711.12|711.69|709.29|713.52|711.12|711.69|709.29|0
1652104920000|2022-05-09 14:02:00|709.74|707.34|709.39|706.99|709.74|707.34|705.03|702.63|0
1652104930000|2022-05-09 14:02:10|709.85|707.45|709.62|707.22|710.43|708.03|709.62|707.22|0
1652104940000|2022-05-09 14:02:20|711.46|709.06|710.08|707.68|711.46|709.06|710.08|707.68|0
1652104950000|2022-05-09 14:02:30|712.15|709.75|713.52|711.12|713.52|711.12|712.15|709.75|0
1652104960000|2022-05-09 14:02:40|712.15|709.75|710.77|708.37|712.61|710.21|710.77|708.37|0
1652104970000|2022-05-09 14:02:50|710.66|708.26|708.01|705.61|710.66|708.26|708.01|705.61|0
1652104980000|2022-05-09 14:03:00|706.3|703.9|706.64|704.24|706.87|704.47|706.3|703.9|0
1652104990000|2022-05-09 14:03:10|709.16|706.76|710.2|707.8|710.2|707.8|709.16|706.76|0
1652105000000|2022-05-09 14:03:20|710.89|708.49|708.47|706.07|710.89|708.49|708.47|706.07|0
1652105010000|2022-05-09 14:03:30|707.55|705.15|706.64|704.24|707.55|705.15|706.64|704.24|0
1652105020000|2022-05-09 14:03:40|706.53|704.13|706.64|704.24|706.64|704.24|705.38|702.98|0
1652105030000|2022-05-09 14:03:50|707.78|705.38|705.72|703.32|707.78|705.38|705.72|703.32|0
1652105040000|2022-05-09 14:04:00|706.41|704.01|705.03|702.63|706.64|704.24|705.03|702.63|0
1652105050000|2022-05-09 14:04:10|705.72|703.32|708.59|706.19|708.59|706.19|705.72|703.32|0
1652105060000|2022-05-09 14:04:20|708.7|706.3|710.77|708.37|710.77|708.37|708.13|705.73|0
1652105070000|2022-05-09 14:04:30|711.23|708.83|711.92|709.52|711.92|709.52|711.23|708.83|0
1652105080000|2022-05-09 14:04:40|713.29|710.89|712.6|710.2|713.29|710.89|712.6|710.2|0
1652105090000|2022-05-09 14:04:50|714.9|712.5|713.52|711.12|715.25|712.85|713.52|711.12|0
1652105100000|2022-05-09 14:05:00|713.75|711.35|711.92|709.52|713.75|711.35|711.23|708.83|0
1652105110000|2022-05-09 14:05:10|712.37|709.97|710.77|708.37|712.37|709.97|710.77|708.37|0
1652105120000|2022-05-09 14:05:20|711.23|708.83|712.15|709.75|712.15|709.75|711.23|708.83|0
1652105130000|2022-05-09 14:05:30|712.6|710.2|711.46|709.06|712.6|710.2|711.46|709.06|0
1652105140000|2022-05-09 14:05:40|711.92|709.52|711.69|709.29|711.92|709.52|711.23|708.83|0
1652105150000|2022-05-09 14:05:50|712.14|709.74|710.54|708.14|712.37|709.97|710.54|708.14|0
1652105160000|2022-05-09 14:06:00|711.46|709.06|713.29|710.89|713.29|710.89|711.46|709.06|0
1652105170000|2022-05-09 14:06:10|714.44|712.04|713.52|711.12|714.56|712.16|713.52|711.12|0
1652105180000|2022-05-09 14:06:20|715.13|712.73|715.36|712.96|716.05|713.65|715.13|712.73|0
1652105190000|2022-05-09 14:06:30|714.21|711.81|715.13|712.73|715.36|712.96|714.21|711.81|0
1652105200000|2022-05-09 14:06:40|716.28|713.88|714.21|711.81|716.28|713.88|714.21|711.81|0
1652105210000|2022-05-09 14:06:50|714.67|712.27|715.82|713.42|715.82|713.42|714.67|712.27|0
1652105220000|2022-05-09 14:07:00|715.71|713.31|715.71|713.31|716.05|713.65|715.71|713.31|0
1652105230000|2022-05-09 14:07:10|716.05|713.65|716.74|714.34|717.2|714.8|716.05|713.65|0
1652105240000|2022-05-09 14:07:20|717.9|715.5|717.89|715.49|717.9|715.5|717.43|715.03|0
1652105250000|2022-05-09 14:07:30|716.74|714.34|718.13|715.73|718.13|715.73|716.74|714.34|0
1652105260000|2022-05-09 14:07:40|718.82|716.42|718.94|716.54|718.94|716.54|718.82|716.42|0
1652105270000|2022-05-09 14:07:50|719.28|716.88|720.66|718.26|720.66|718.26|719.28|716.88|0
1652105280000|2022-05-09 14:08:00|720.89|718.49|720.66|718.26|720.89|718.49|720.43|718.03|0
1652105290000|2022-05-09 14:08:10|720.55|718.15|719.97|717.57|721.12|718.72|719.97|717.57|0
1652105300000|2022-05-09 14:08:20|718.82|716.42|720.2|717.8|720.2|717.8|718.82|716.42|0
1652105310000|2022-05-09 14:08:30|720.89|718.49|721.12|718.72|721.12|718.72|720.89|718.49|0
1652105320000|2022-05-09 14:08:40|721.58|719.18|722.5|720.1|723.2|720.8|721.58|719.18|0
1652105330000|2022-05-09 14:08:50|723.43|721.03|723.2|720.8|723.43|721.03|723.2|720.8|0
1652105340000|2022-05-09 14:09:00|723.43|721.03|724.58|722.18|724.81|722.41|723.43|721.03|0
1652105350000|2022-05-09 14:09:10|724.12|721.72|725.97|723.57|725.97|723.57|724.12|721.72|0
1652105360000|2022-05-09 14:09:20|726.89|724.49|725.5|723.1|726.89|724.49|725.5|723.1|0
1652105370000|2022-05-09 14:09:30|725.74|723.34|726.66|724.26|726.66|724.26|725.74|723.34|0
1652105380000|2022-05-09 14:09:40|725.74|723.34|726.43|724.03|726.43|724.03|725.74|723.34|0
1652105390000|2022-05-09 14:09:50|726.66|724.26|727.12|724.72|727.12|724.72|726.66|724.26|0
1652105400000|2022-05-09 14:10:00|726.43|724.03|723.89|721.49|726.43|724.03|723.89|721.49|0
1652105410000|2022-05-09 14:10:10|724.01|721.61|724.81|722.41|724.81|722.41|724.01|721.61|0
1652105420000|2022-05-09 14:10:20|724.47|722.07|722.97|720.57|724.47|722.07|722.97|720.57|0
1652105430000|2022-05-09 14:10:30|721.58|719.18|721.35|718.95|721.58|719.18|720.66|718.26|0
1652105440000|2022-05-09 14:10:40|721.58|719.18|719.61|717.21|721.58|719.18|719.61|717.21|0
1652105450000|2022-05-09 14:10:50|720.31|717.91|720.83|718.43|721.29|718.89|720.31|717.91|0
1652105460000|2022-05-09 14:11:00|721.52|719.12|720.95|718.55|721.98|719.58|720.95|718.55|0
1652105470000|2022-05-09 14:11:10|718.65|716.25|719.57|717.17|719.57|717.17|718.65|716.25|0
1652105480000|2022-05-09 14:11:20|718.77|716.37|718.19|715.79|718.88|716.48|718.19|715.79|0
1652105490000|2022-05-09 14:11:30|719.57|717.17|719.46|717.06|719.8|717.4|719.46|717.06|0
1652105500000|2022-05-09 14:11:40|719.34|716.94|720.03|717.63|720.03|717.63|719.34|716.94|0
1652105510000|2022-05-09 14:11:50|719.69|717.29|719.57|717.17|719.69|717.29|718.65|716.25|0
1652105520000|2022-05-09 14:12:00|720.03|717.63|721.18|718.78|721.18|718.78|720.03|717.63|0
1652105530000|2022-05-09 14:12:10|720.72|718.32|721.64|719.24|721.64|719.24|720.72|718.32|0
1652105540000|2022-05-09 14:12:20|718.88|716.48|719.57|717.17|719.57|717.17|718.88|716.48|0
1652105550000|2022-05-09 14:12:30|719.34|716.94|721.18|718.78|721.41|719.01|719.34|716.94|0
1652105560000|2022-05-09 14:12:40|721.64|719.24|719.57|717.17|721.64|719.24|719.57|717.17|0
1652105570000|2022-05-09 14:12:50|717.27|714.87|715.66|713.26|717.27|714.87|715.2|712.8|0
1652105580000|2022-05-09 14:13:00|715.89|713.49|716.35|713.95|716.35|713.95|715.89|713.49|0
1652105590000|2022-05-09 14:13:10|715.43|713.03|711.75|709.35|715.43|713.03|710.96|708.56|0
1652105600000|2022-05-09 14:13:20|711.3|708.9|710.38|707.98|711.41|709.01|710.15|707.75|0
1652105610000|2022-05-09 14:13:30|710.84|708.44|712.67|710.27|712.67|710.27|710.84|708.44|0
1652105620000|2022-05-09 14:13:40|712.44|710.04|714.51|712.11|714.51|712.11|712.44|710.04|0
1652105630000|2022-05-09 14:13:50|713.59|711.19|713.94|711.54|713.94|711.54|712.67|710.27|0
1652105640000|2022-05-09 14:14:00|714.4|712|713.13|710.73|714.4|712|712.9|710.5|0
1652105650000|2022-05-09 14:14:10|713.36|710.96|711.75|709.35|713.36|710.96|711.75|709.35|0
1652105660000|2022-05-09 14:14:20|712.67|710.27|712.44|710.04|713.13|710.73|712.44|710.04|0
1652105670000|2022-05-09 14:14:30|711.98|709.58|711.98|709.58|711.98|709.58|711.75|709.35|0
1652105680000|2022-05-09 14:14:40|712.1|709.7|712.9|710.5|713.13|710.73|712.1|709.7|0
1652105690000|2022-05-09 14:14:50|713.13|710.73|714.28|711.88|714.28|711.88|713.13|710.73|0
1652105700000|2022-05-09 14:15:00|715.2|712.8|713.82|711.42|715.66|713.26|713.82|711.42|0
1652105710000|2022-05-09 14:15:10|713.59|711.19|712.67|710.27|713.59|711.19|712.21|709.81|0
1652105720000|2022-05-09 14:15:20|713.13|710.73|715.2|712.8|715.2|712.8|713.13|710.73|0
1652105730000|2022-05-09 14:15:30|716.01|713.61|717.27|714.87|718.42|716.02|716.01|713.61|0
1652105740000|2022-05-09 14:15:40|717.04|714.64|716.58|714.18|717.04|714.64|716.58|714.18|0
1652105750000|2022-05-09 14:15:50|716.35|713.95|714.74|712.34|716.35|713.95|712.9|710.5|0
1652105760000|2022-05-09 14:16:00|715.66|713.26|713.59|711.19|716.01|713.61|713.59|711.19|0
1652105770000|2022-05-09 14:16:10|713.48|711.08|710.61|708.21|713.48|711.08|710.15|707.75|0
1652105780000|2022-05-09 14:16:20|710.73|708.33|711.98|709.58|711.98|709.58|710.73|708.33|0
1652105790000|2022-05-09 14:16:30|712.44|710.04|715.2|712.8|715.2|712.8|712.44|710.04|0
1652105800000|2022-05-09 14:16:40|715.89|713.49|714.97|712.57|715.89|713.49|714.51|712.11|0
1652105810000|2022-05-09 14:16:50|713.59|711.19|713.59|711.19|713.82|711.42|713.36|710.96|0
1652105820000|2022-05-09 14:17:00|712.67|710.27|714.05|711.65|714.05|711.65|712.67|710.27|0
1652105830000|2022-05-09 14:17:10|713.82|711.42|712.9|710.5|713.82|711.42|712.79|710.39|0
1652105840000|2022-05-09 14:17:20|712.44|710.04|714.51|712.11|714.51|712.11|712.44|710.04|0
1652105850000|2022-05-09 14:17:30|715.43|713.03|715.2|712.8|715.43|713.03|715.2|712.8|0
1652105860000|2022-05-09 14:17:40|715.43|713.03|716.58|714.18|716.81|714.41|715.43|713.03|0
1652105870000|2022-05-09 14:17:50|716.12|713.72|717.5|715.1|717.5|715.1|716.12|713.72|0
1652105880000|2022-05-09 14:18:00|717.96|715.56|719.8|717.4|719.8|717.4|717.96|715.56|0
1652105890000|2022-05-09 14:18:10|719.57|717.17|721.18|718.78|721.18|718.78|719.57|717.17|0
1652105900000|2022-05-09 14:18:20|720.84|718.44|720.26|717.86|720.95|718.55|720.26|717.86|0
1652105910000|2022-05-09 14:18:30|719.57|717.17|719.8|717.4|719.8|717.4|719.57|717.17|0
1652105920000|2022-05-09 14:18:40|720.26|717.86|719.69|717.29|720.72|718.32|719.69|717.29|0
1652105930000|2022-05-09 14:18:50|719.8|717.4|719.11|716.71|721.18|718.78|719.11|716.71|0
1652105940000|2022-05-09 14:19:00|719.8|717.4|721.07|718.67|721.18|718.78|719.8|717.4|0
1652105950000|2022-05-09 14:19:10|721.87|719.47|721.18|718.78|721.87|719.47|720.72|718.32|0
1652105960000|2022-05-09 14:19:20|720.95|718.55|718.42|716.02|720.95|718.55|718.42|716.02|0
1652105970000|2022-05-09 14:19:30|719.57|717.17|721.41|719.01|722.1|719.7|719.57|717.17|0
1652105980000|2022-05-09 14:19:40|721.87|719.47|723.14|720.74|723.14|720.74|721.87|719.47|0
1652105990000|2022-05-09 14:19:50|722.1|719.7|721.07|718.67|722.1|719.7|720.95|718.55|0
1652106000000|2022-05-09 14:20:00|721.64|719.24|723.02|720.62|723.02|720.62|721.64|719.24|0
1652106010000|2022-05-09 14:20:10|722.33|719.93|720.49|718.09|722.33|719.93|719.8|717.4|0
1652106020000|2022-05-09 14:20:20|721.76|719.36|722.79|720.39|722.79|720.39|721.76|719.36|0
1652106030000|2022-05-09 14:20:30|722.45|720.05|723.71|721.31|723.71|721.31|722.45|720.05|0
1652106040000|2022-05-09 14:20:40|724.17|721.77|724.17|721.77|724.4|722|724.17|721.77|0
1652106050000|2022-05-09 14:20:50|724.52|722.12|723.25|720.85|724.52|722.12|721.64|719.24|0
1652106060000|2022-05-09 14:21:00|722.1|719.7|721.76|719.36|722.1|719.7|721.64|719.24|0
1652106070000|2022-05-09 14:21:10|722.33|719.93|723.25|720.85|723.25|720.85|722.33|719.93|0
1652106080000|2022-05-09 14:21:20|722.56|720.16|721.41|719.01|722.56|720.16|720.95|718.55|0
1652106090000|2022-05-09 14:21:30|719.46|717.06|720.72|718.32|720.72|718.32|719.46|717.06|0
1652106100000|2022-05-09 14:21:40|721.64|719.24|721.41|719.01|722.1|719.7|721.41|719.01|0
1652106110000|2022-05-09 14:21:50|720.95|718.55|720.49|718.09|721.18|718.78|720.26|717.86|0
1652106120000|2022-05-09 14:22:00|718.65|716.25|719.34|716.94|719.8|717.4|718.65|716.25|0
1652106130000|2022-05-09 14:22:10|720.72|718.32|722.79|720.39|722.79|720.39|720.72|718.32|0
1652106140000|2022-05-09 14:22:20|721.87|719.47|723.25|720.85|723.25|720.85|721.87|719.47|0
1652106150000|2022-05-09 14:22:30|723.48|721.08|723.71|721.31|724.4|722|723.48|721.08|0
1652106160000|2022-05-09 14:22:40|724.17|721.77|723.48|721.08|724.17|721.77|722.79|720.39|0
1652106170000|2022-05-09 14:22:50|724.4|722|725.79|723.39|725.79|723.39|724.4|722|0
1652106180000|2022-05-09 14:23:00|726.71|724.31|726.25|723.85|726.71|724.31|726.02|723.62|0
1652106190000|2022-05-09 14:23:10|726.37|723.97|726.02|723.62|726.48|724.08|725.79|723.39|0
1652106200000|2022-05-09 14:23:20|725.79|723.39|726.02|723.62|726.02|723.62|725.79|723.39|0
1652106210000|2022-05-09 14:23:30|726.48|724.08|726.02|723.62|726.48|724.08|726.02|723.62|0
1652106220000|2022-05-09 14:23:40|726.25|723.85|726.25|723.85|726.48|724.08|726.25|723.85|0
1652106230000|2022-05-09 14:23:50|726.48|724.08|726.25|723.85|726.48|724.08|726.25|723.85|0
1652106240000|2022-05-09 14:24:00|725.56|723.16|727.86|725.46|727.86|725.46|725.56|723.16|0
1652106250000|2022-05-09 14:24:10|727.4|725|726.71|724.31|727.4|725|726.71|724.31|0
1652106260000|2022-05-09 14:24:20|725.79|723.39|727.17|724.77|727.17|724.77|725.79|723.39|0
1652106270000|2022-05-09 14:24:30|727.29|724.89|727.63|725.23|727.86|725.46|727.17|724.77|0
1652106280000|2022-05-09 14:24:40|729.25|726.85|729.25|726.85|729.48|727.08|729.25|726.85|0
1652106290000|2022-05-09 14:24:50|729.71|727.31|729.94|727.54|729.94|727.54|729.71|727.31|0
1652106300000|2022-05-09 14:25:00|731.1|728.7|728.09|725.69|731.1|728.7|728.09|725.69|0
1652106310000|2022-05-09 14:25:10|727.86|725.46|729.48|727.08|729.48|727.08|727.86|725.46|0
1652106320000|2022-05-09 14:25:20|729.46|727.06|729.79|727.39|729.79|727.39|728.07|725.67|0
1652106330000|2022-05-09 14:25:30|728.67|726.27|728.67|726.27|728.67|726.27|728.44|726.04|0
1652106340000|2022-05-09 14:25:40|728.44|726.04|729.13|726.73|729.13|726.73|727.75|725.35|0
1652106350000|2022-05-09 14:25:50|729.37|726.97|728.9|726.5|729.37|726.97|728.44|726.04|0
1652106360000|2022-05-09 14:26:00|726.6|724.2|726.6|724.2|726.83|724.43|726.37|723.97|0
1652106370000|2022-05-09 14:26:10|726.37|723.97|726.6|724.2|726.83|724.43|726.37|723.97|0
1652106380000|2022-05-09 14:26:20|726.83|724.43|725.45|723.05|727.06|724.66|725.45|723.05|0
1652106390000|2022-05-09 14:26:30|726.14|723.74|726.83|724.43|726.83|724.43|726.14|723.74|0
1652106400000|2022-05-09 14:26:40|725.8|723.4|727.75|725.35|728.67|726.27|725.8|723.4|0
1652106410000|2022-05-09 14:26:50|728.44|726.04|727.06|724.66|728.44|726.04|725.91|723.51|0
1652106420000|2022-05-09 14:27:00|726.83|724.43|727.06|724.66|727.06|724.66|726.14|723.74|0
1652106430000|2022-05-09 14:27:10|727.29|724.89|728.21|725.81|728.21|725.81|727.29|724.89|0
1652106440000|2022-05-09 14:27:20|727.87|725.47|726.6|724.2|727.87|725.47|726.37|723.97|0
1652106450000|2022-05-09 14:27:30|727.29|724.89|727.06|724.66|727.41|725.01|726.83|724.43|0
1652106460000|2022-05-09 14:27:40|727.52|725.12|726.6|724.2|727.52|725.12|726.6|724.2|0
1652106470000|2022-05-09 14:27:50|727.18|724.78|727.06|724.66|727.75|725.35|727.06|724.66|0
1652106480000|2022-05-09 14:28:00|727.52|725.12|728.9|726.5|728.9|726.5|727.52|725.12|0
1652106490000|2022-05-09 14:28:10|729.6|727.2|729.95|727.55|730.06|727.66|729.6|727.2|0
1652106500000|2022-05-09 14:28:20|730.06|727.66|727.98|725.58|730.52|728.12|727.98|725.58|0
1652106510000|2022-05-09 14:28:30|728.9|726.5|729.48|727.08|729.48|727.08|728.44|726.04|0
1652106520000|2022-05-09 14:28:40|730.06|727.66|730.52|728.12|730.75|728.35|730.06|727.66|0
1652106530000|2022-05-09 14:28:50|730.75|728.35|731.9|729.5|731.9|729.5|730.75|728.35|0
1652106540000|2022-05-09 14:29:00|732.37|729.97|732.13|729.73|732.83|730.43|732.13|729.73|0
1652106550000|2022-05-09 14:29:10|732.6|730.2|733.98|731.58|733.98|731.58|732.6|730.2|0
1652106560000|2022-05-09 14:29:20|731.67|729.27|733.06|730.66|733.52|731.12|731.67|729.27|0
1652106570000|2022-05-09 14:29:30|733.29|730.89|733.52|731.12|733.75|731.35|733.29|730.89|0
1652106580000|2022-05-09 14:29:40|733.75|731.35|733.29|730.89|733.75|731.35|733.29|730.89|0
1652106590000|2022-05-09 14:29:50|731.9|729.5|732.13|729.73|732.49|730.09|731.9|729.5|0
1652106600000|2022-05-09 14:30:00|733.87|731.47|734.44|732.04|734.44|732.04|733.87|731.47|0
1652106610000|2022-05-09 14:30:10|734.8|732.4|735.6|733.2|735.6|733.2|734.8|732.4|0
1652106620000|2022-05-09 14:30:20|735.83|733.43|735.6|733.2|735.83|733.43|735.6|733.2|0
1652106630000|2022-05-09 14:30:30|735.83|733.43|733.52|731.12|735.83|733.43|733.52|731.12|0
1652106640000|2022-05-09 14:30:40|734.44|732.04|734.91|732.51|734.91|732.51|734.44|732.04|0
1652106650000|2022-05-09 14:30:50|734.44|732.04|734.33|731.93|734.44|732.04|733.52|731.12|0
1652106660000|2022-05-09 14:31:00|733.52|731.12|734.21|731.81|734.21|731.81|733.52|731.12|0
1652106670000|2022-05-09 14:31:10|734.44|732.04|733.64|731.24|734.44|732.04|733.64|731.24|0
1652106680000|2022-05-09 14:31:20|733.75|731.35|733.75|731.35|734.44|732.04|733.75|731.35|0
1652106690000|2022-05-09 14:31:30|734.21|731.81|734.21|731.81|734.21|731.81|734.21|731.81|0
1652106700000|2022-05-09 14:31:40|733.52|731.12|733.18|730.78|733.52|731.12|732.83|730.43|0
1652106710000|2022-05-09 14:31:50|733.75|731.35|734.44|732.04|734.44|732.04|733.75|731.35|0
1652106720000|2022-05-09 14:32:00|735.14|732.74|734.91|732.51|735.14|732.74|734.91|732.51|0
1652106730000|2022-05-09 14:32:10|733.98|731.58|734.68|732.28|734.68|732.28|733.98|731.58|0
1652106740000|2022-05-09 14:32:20|735.14|732.74|735.6|733.2|735.83|733.43|734.91|732.51|0
1652106750000|2022-05-09 14:32:30|735.26|732.86|735.03|732.63|735.26|732.86|735.03|732.63|0
1652106760000|2022-05-09 14:32:40|735.6|733.2|735.83|733.43|735.83|733.43|735.6|733.2|0
1652106770000|2022-05-09 14:32:50|736.06|733.66|736.06|733.66|736.29|733.89|735.83|733.43|0
1652106780000|2022-05-09 14:33:00|737.68|735.28|736.29|733.89|737.68|735.28|736.29|733.89|0
1652106790000|2022-05-09 14:33:10|735.14|732.74|735.83|733.43|735.83|733.43|734.56|732.16|0
1652106800000|2022-05-09 14:33:20|735.6|733.2|735.14|732.74|735.6|733.2|734.68|732.28|0
1652106810000|2022-05-09 14:33:30|734.68|732.28|735.26|732.86|735.37|732.97|734.68|732.28|0
1652106820000|2022-05-09 14:33:40|735.03|732.63|735.37|732.97|735.83|733.43|734.91|732.51|0
1652106830000|2022-05-09 14:33:50|735.83|733.43|735.37|732.97|735.83|733.43|735.14|732.74|0
1652106840000|2022-05-09 14:34:00|735.72|733.32|735.37|732.97|735.72|733.32|735.14|732.74|0
1652106850000|2022-05-09 14:34:10|735.6|733.2|735.14|732.74|736.06|733.66|735.14|732.74|0
1652106860000|2022-05-09 14:34:20|734.68|732.28|734.56|732.16|734.91|732.51|734.56|732.16|0
1652106870000|2022-05-09 14:34:30|734.44|732.04|730.75|728.35|734.44|732.04|730.75|728.35|0
1652106880000|2022-05-09 14:34:40|731.21|728.81|729.83|727.43|731.44|729.04|729.83|727.43|0
1652106890000|2022-05-09 14:34:50|730.06|727.66|730.75|728.35|730.75|728.35|730.06|727.66|0
1652106900000|2022-05-09 14:35:00|731.33|728.93|732.83|730.43|732.83|730.43|731.33|728.93|0
1652106910000|2022-05-09 14:35:10|731.44|729.04|731.67|729.27|732.13|729.73|731.44|729.04|0
1652106920000|2022-05-09 14:35:20|730.75|728.35|730.52|728.12|730.75|728.35|730.52|728.12|0
1652106930000|2022-05-09 14:35:30|730.64|728.24|731.21|728.81|731.21|728.81|730.64|728.24|0
1652106940000|2022-05-09 14:35:40|731.33|728.93|730.98|728.58|731.44|729.04|730.98|728.58|0
1652106950000|2022-05-09 14:35:50|730.87|728.47|731.21|728.81|731.21|728.81|730.87|728.47|0
1652106960000|2022-05-09 14:36:00|733.06|730.66|732.36|729.96|733.75|731.35|732.36|729.96|0
1652106970000|2022-05-09 14:36:10|732.13|729.73|732.95|730.55|732.95|730.55|732.13|729.73|0
1652106980000|2022-05-09 14:36:20|732.83|730.43|731.67|729.27|732.83|730.43|731.67|729.27|0
1652106990000|2022-05-09 14:36:30|731.44|729.04|731.44|729.04|731.9|729.5|731.44|729.04|0
1652107000000|2022-05-09 14:36:40|730.98|728.58|731.9|729.5|731.9|729.5|730.98|728.58|0
1652107010000|2022-05-09 14:36:50|732.13|729.73|733.75|731.35|733.75|731.35|732.13|729.73|0
1652107020000|2022-05-09 14:37:00|733.98|731.58|734.91|732.51|734.91|732.51|733.98|731.58|0
1652107030000|2022-05-09 14:37:10|735.14|732.74|735.03|732.63|735.14|732.74|734.44|732.04|0
1652107040000|2022-05-09 14:37:20|735.14|732.74|736.99|734.59|736.99|734.59|735.14|732.74|0
1652107050000|2022-05-09 14:37:30|736.52|734.12|736.88|734.48|736.88|734.48|736.06|733.66|0
1652107060000|2022-05-09 14:37:40|736.99|734.59|736.99|734.59|737.45|735.05|736.99|734.59|0
1652107070000|2022-05-09 14:37:50|737.34|734.94|737.45|735.05|737.45|735.05|737.22|734.82|0
1652107080000|2022-05-09 14:38:00|737.11|734.71|737.8|735.4|737.91|735.51|737.11|734.71|0
1652107090000|2022-05-09 14:38:10|737.91|735.51|738.61|736.21|738.61|736.21|737.68|735.28|0
1652107100000|2022-05-09 14:38:20|738.38|735.98|737.68|735.28|738.38|735.98|737.45|735.05|0
1652107110000|2022-05-09 14:38:30|739.07|736.67|739.3|736.9|739.53|737.13|738.84|736.44|0
1652107120000|2022-05-09 14:38:40|738.84|736.44|739.3|736.9|739.3|736.9|738.84|736.44|0
1652107130000|2022-05-09 14:38:50|738.73|736.33|739.42|737.02|739.42|737.02|738.73|736.33|0
1652107140000|2022-05-09 14:39:00|739.53|737.13|739.3|736.9|739.53|737.13|739.07|736.67|0
1652107150000|2022-05-09 14:39:10|739.76|737.36|741.39|738.99|741.39|738.99|739.3|736.9|0
1652107160000|2022-05-09 14:39:20|741.62|739.22|742.31|739.91|742.55|740.15|741.62|739.22|0
1652107170000|2022-05-09 14:39:30|742.78|740.38|743.7|741.3|743.7|741.3|742.78|740.38|0
1652107180000|2022-05-09 14:39:40|744.17|741.77|743.94|741.54|744.17|741.77|743.7|741.3|0
1652107190000|2022-05-09 14:39:50|743.47|741.07|743.47|741.07|743.47|741.07|743.01|740.61|0
1652107200000|2022-05-09 14:40:00|743.7|741.3|743.24|740.84|743.7|741.3|742.55|740.15|0
1652107210000|2022-05-09 14:40:10|742.78|740.38|741.62|739.22|742.78|740.38|740.92|738.52|0
1652107220000|2022-05-09 14:40:20|741.39|738.99|740.69|738.29|741.62|739.22|740.69|738.29|0
1652107230000|2022-05-09 14:40:30|740.46|738.06|740.35|737.95|740.46|738.06|739.76|737.36|0
1652107240000|2022-05-09 14:40:40|739.07|736.67|740.23|737.83|740.23|737.83|739.07|736.67|0
1652107250000|2022-05-09 14:40:50|739.53|737.13|739.76|737.36|739.76|737.36|739.07|736.67|0
1652107260000|2022-05-09 14:41:00|740.46|738.06|738.5|736.1|740.46|738.06|738.5|736.1|0
1652107270000|2022-05-09 14:41:10|739.53|737.13|738.14|735.74|740|737.6|737.8|735.4|0
1652107280000|2022-05-09 14:41:20|738.61|736.21|737.45|735.05|738.61|736.21|737.45|735.05|0
1652107290000|2022-05-09 14:41:30|735.14|732.74|734.91|732.51|735.37|732.97|734.91|732.51|0
1652107300000|2022-05-09 14:41:40|733.98|731.58|734.56|732.16|734.56|732.16|732.83|730.43|0
1652107310000|2022-05-09 14:41:50|735.37|732.97|736.29|733.89|736.29|733.89|735.37|732.97|0
1652107320000|2022-05-09 14:42:00|735.14|732.74|736.06|733.66|736.06|733.66|735.14|732.74|0
1652107330000|2022-05-09 14:42:10|735.83|733.43|735.83|733.43|736.52|734.12|735.83|733.43|0
1652107340000|2022-05-09 14:42:20|735.26|732.86|732.36|729.96|735.26|732.86|732.36|729.96|0
1652107350000|2022-05-09 14:42:30|731.67|729.27|734.9|732.5|734.9|732.5|731.67|729.27|0
1652107360000|2022-05-09 14:42:40|734.33|731.93|733.98|731.58|734.33|731.93|733.75|731.35|0
1652107370000|2022-05-09 14:42:50|734.21|731.81|733.98|731.58|734.21|731.81|733.52|731.12|0
1652107380000|2022-05-09 14:43:00|735.6|733.2|733.98|731.58|735.6|733.2|733.98|731.58|0
1652107390000|2022-05-09 14:43:10|733.75|731.35|733.98|731.58|733.98|731.58|732.82|730.42|0
1652107400000|2022-05-09 14:43:20|734.44|732.04|734.67|732.27|734.67|732.27|734.44|732.04|0
1652107410000|2022-05-09 14:43:30|736.06|733.66|735.83|733.43|736.06|733.66|735.83|733.43|0
1652107420000|2022-05-09 14:43:40|735.26|732.86|735.37|732.97|735.37|732.97|735.26|732.86|0
1652107430000|2022-05-09 14:43:50|736.06|733.66|736.29|733.89|736.29|733.89|736.06|733.66|0
1652107440000|2022-05-09 14:44:00|736.75|734.35|736.88|734.48|737.45|735.05|736.75|734.35|0
1652107450000|2022-05-09 14:44:10|736.75|734.35|737.68|735.28|737.68|735.28|736.75|734.35|0
1652107460000|2022-05-09 14:44:20|738.73|736.33|737.8|735.4|740|737.6|737.8|735.4|0
1652107470000|2022-05-09 14:44:30|737.45|735.05|737.45|735.05|737.68|735.28|737.45|735.05|0
1652107480000|2022-05-09 14:44:40|736.41|734.01|736.06|733.66|736.52|734.12|736.06|733.66|0
1652107490000|2022-05-09 14:44:50|735.95|733.55|733.29|730.89|736.29|733.89|733.29|730.89|0
1652107500000|2022-05-09 14:45:00|731.9|729.5|730.52|728.12|731.9|729.5|729.82|727.42|0
1652107510000|2022-05-09 14:45:10|731.9|729.5|732.82|730.42|733.98|731.58|731.9|729.5|0
1652107520000|2022-05-09 14:45:20|732.59|730.19|732.71|730.31|732.71|730.31|732.36|729.96|0
1652107530000|2022-05-09 14:45:30|730.87|728.47|730.98|728.58|731.21|728.81|730.52|728.12|0
1652107540000|2022-05-09 14:45:40|730.52|728.12|731.67|729.27|731.9|729.5|730.52|728.12|0
1652107550000|2022-05-09 14:45:50|732.36|729.96|730.64|728.24|732.36|729.96|730.52|728.12|0
1652107560000|2022-05-09 14:46:00|730.28|727.88|729.82|727.42|730.28|727.88|729.82|727.42|0
1652107570000|2022-05-09 14:46:10|729.13|726.73|730.05|727.65|730.05|727.65|729.13|726.73|0
1652107580000|2022-05-09 14:46:20|729.02|726.62|728.44|726.04|729.02|726.62|728.44|726.04|0
1652107590000|2022-05-09 14:46:30|728.9|726.5|727.52|725.12|728.9|726.5|727.52|725.12|0
1652107600000|2022-05-09 14:46:40|728.33|725.93|729.25|726.85|729.25|726.85|728.33|725.93|0
1652107610000|2022-05-09 14:46:50|729.36|726.96|729.82|727.42|729.82|727.42|729.36|726.96|0
1652107620000|2022-05-09 14:47:00|733.29|730.89|733.29|730.89|733.29|730.89|733.29|730.89|0
1652107630000|2022-05-09 14:47:10|733.18|730.78|734.21|731.81|734.21|731.81|733.18|730.78|0
1652107640000|2022-05-09 14:47:20|733.98|731.58|733.87|731.47|734.44|732.04|733.75|731.35|0
1652107650000|2022-05-09 14:47:30|733.52|731.12|734.9|732.5|734.9|732.5|733.52|731.12|0
1652107660000|2022-05-09 14:47:40|734.21|731.81|732.59|730.19|734.21|731.81|732.59|730.19|0
1652107670000|2022-05-09 14:47:50|731.67|729.27|729.59|727.19|731.67|729.27|729.36|726.96|0
1652107680000|2022-05-09 14:48:00|727.98|725.58|729.36|726.96|730.05|727.65|727.98|725.58|0
1652107690000|2022-05-09 14:48:10|729.59|727.19|730.28|727.88|730.28|727.88|729.13|726.73|0
1652107700000|2022-05-09 14:48:20|730.98|728.58|732.13|729.73|732.13|729.73|730.52|728.12|0
1652107710000|2022-05-09 14:48:30|731.33|728.93|730.28|727.88|731.33|728.93|730.28|727.88|0
1652107720000|2022-05-09 14:48:40|729.82|727.42|730.98|728.58|730.98|728.58|729.82|727.42|0
1652107730000|2022-05-09 14:48:50|729.36|726.96|729.59|727.19|729.59|727.19|728.44|726.04|0
1652107740000|2022-05-09 14:49:00|729.25|726.85|728.67|726.27|729.25|726.85|728.67|726.27|0
1652107750000|2022-05-09 14:49:10|726.82|724.42|727.87|725.47|727.87|725.47|726.82|724.42|0
1652107760000|2022-05-09 14:49:20|728.21|725.81|727.29|724.89|728.21|725.81|727.29|724.89|0
1652107770000|2022-05-09 14:49:30|727.52|725.12|729.59|727.19|729.59|727.19|727.52|725.12|0
1652107780000|2022-05-09 14:49:40|729.13|726.73|731.21|728.81|731.33|728.93|729.13|726.73|0
1652107790000|2022-05-09 14:49:50|730.51|728.11|731.1|728.7|731.1|728.7|730.51|728.11|0
1652107800000|2022-05-09 14:50:00|731.67|729.27|730.75|728.35|731.67|729.27|730.28|727.88|0
1652107810000|2022-05-09 14:50:10|731.33|728.93|729.82|727.42|731.33|728.93|729.82|727.42|0
1652107820000|2022-05-09 14:50:20|728.21|725.81|729.36|726.96|729.36|726.96|727.75|725.35|0
1652107830000|2022-05-09 14:50:30|728.1|725.7|730.51|728.11|730.51|728.11|728.1|725.7|0
1652107840000|2022-05-09 14:50:40|730.98|728.58|731.21|728.81|731.21|728.81|730.98|728.58|0
1652107850000|2022-05-09 14:50:50|731.44|729.04|731.44|729.04|731.67|729.27|731.44|729.04|0
1652107860000|2022-05-09 14:51:00|732.94|730.54|733.05|730.65|733.52|731.12|732.94|730.54|0
1652107870000|2022-05-09 14:51:10|732.13|729.73|733.05|730.65|733.05|730.65|732.13|729.73|0
1652107880000|2022-05-09 14:51:20|733.98|731.58|735.83|733.43|735.83|733.43|733.98|731.58|0
1652107890000|2022-05-09 14:51:30|736.98|734.58|739.07|736.67|739.3|736.9|736.98|734.58|0
1652107900000|2022-05-09 14:51:40|738.03|735.63|738.84|736.44|739.3|736.9|738.03|735.63|0
1652107910000|2022-05-09 14:51:50|739.3|736.9|739.76|737.36|739.76|737.36|739.3|736.9|0
1652107920000|2022-05-09 14:52:00|739.88|737.48|736.98|734.58|739.88|737.48|736.29|733.89|0
1652107930000|2022-05-09 14:52:10|737.68|735.28|738.84|736.44|738.84|736.44|737.68|735.28|0
1652107940000|2022-05-09 14:52:20|738.6|736.2|738.26|735.86|738.6|736.2|738.14|735.74|0
1652107950000|2022-05-09 14:52:30|737.22|734.82|738.84|736.44|738.84|736.44|737.22|734.82|0
1652107960000|2022-05-09 14:52:40|738.37|735.97|738.84|736.44|738.84|736.44|738.37|735.97|0
1652107970000|2022-05-09 14:52:50|738.14|735.74|737.68|735.28|738.14|735.74|736.98|734.58|0
1652107980000|2022-05-09 14:53:00|737.91|735.51|738.6|736.2|738.84|736.44|737.91|735.51|0
1652107990000|2022-05-09 14:53:10|739.07|736.67|738.6|736.2|739.3|736.9|738.6|736.2|0
1652108000000|2022-05-09 14:53:20|738.84|736.44|739.76|737.36|739.76|737.36|738.84|736.44|0
1652108010000|2022-05-09 14:53:30|739.53|737.13|738.37|735.97|739.53|737.13|738.26|735.86|0
1652108020000|2022-05-09 14:53:40|737.91|735.51|738.84|736.44|738.84|736.44|737.91|735.51|0
1652108030000|2022-05-09 14:53:50|738.6|736.2|739.53|737.13|739.53|737.13|738.6|736.2|0
1652108040000|2022-05-09 14:54:00|739.99|737.59|740.23|737.83|740.23|737.83|739.53|737.13|0
1652108050000|2022-05-09 14:54:10|740.92|738.52|739.07|736.67|740.92|738.52|739.07|736.67|0
1652108060000|2022-05-09 14:54:20|739.76|737.36|739.53|737.13|739.76|737.36|739.3|736.9|0
1652108070000|2022-05-09 14:54:30|739.76|737.36|740.58|738.18|740.69|738.29|739.76|737.36|0
1652108080000|2022-05-09 14:54:40|739.76|737.36|740.69|738.29|740.69|738.29|739.76|737.36|0
1652108090000|2022-05-09 14:54:50|740.46|738.06|743.24|740.84|743.24|740.84|740.46|738.06|0
1652108100000|2022-05-09 14:55:00|743.01|740.61|744.05|741.65|744.05|741.65|743.01|740.61|0
1652108110000|2022-05-09 14:55:10|744.17|741.77|742.31|739.91|744.17|741.77|742.31|739.91|0
1652108120000|2022-05-09 14:55:20|743.01|740.61|741.85|739.45|743.01|740.61|741.85|739.45|0
1652108130000|2022-05-09 14:55:30|742.08|739.68|742.31|739.91|742.31|739.91|740.92|738.52|0
1652108140000|2022-05-09 14:55:40|742.08|739.68|742.54|740.14|742.54|740.14|742.08|739.68|0
1652108150000|2022-05-09 14:55:50|743.01|740.61|744.05|741.65|744.05|741.65|743.01|740.61|0
1652108160000|2022-05-09 14:56:00|744.98|742.58|744.63|742.23|744.98|742.58|744.17|741.77|0
1652108170000|2022-05-09 14:56:10|745.09|742.69|745.09|742.69|745.09|742.69|744.86|742.46|0
1652108180000|2022-05-09 14:56:20|746.02|743.62|742.54|740.14|746.02|743.62|742.54|740.14|0
1652108190000|2022-05-09 14:56:30|744.4|742|744.17|741.77|744.86|742.46|744.17|741.77|0
1652108200000|2022-05-09 14:56:40|742.54|740.14|739.76|737.36|742.54|740.14|739.76|737.36|0
1652108210000|2022-05-09 14:56:50|739.53|737.13|739.3|736.9|739.53|737.13|739.3|736.9|0
1652108220000|2022-05-09 14:57:00|739.76|737.36|737.91|735.51|739.76|737.36|737.68|735.28|0
1652108230000|2022-05-09 14:57:10|738.6|736.2|741.62|739.22|741.62|739.22|738.6|736.2|0
1652108240000|2022-05-09 14:57:20|741.85|739.45|742.66|740.26|743.36|740.96|741.85|739.45|0
1652108250000|2022-05-09 14:57:30|742.89|740.49|742.08|739.68|743.01|740.61|742.08|739.68|0
1652108260000|2022-05-09 14:57:40|742.2|739.8|741.15|738.75|742.31|739.91|740.69|738.29|0
1652108270000|2022-05-09 14:57:50|741.38|738.98|742.43|740.03|742.43|740.03|741.38|738.98|0
1652108280000|2022-05-09 14:58:00|742.2|739.8|742.54|740.14|742.54|740.14|741.85|739.45|0
1652108290000|2022-05-09 14:58:10|741.15|738.75|742.31|739.91|742.31|739.91|741.15|738.75|0
1652108300000|2022-05-09 14:58:20|742.08|739.68|743.47|741.07|743.47|741.07|742.08|739.68|0
1652108310000|2022-05-09 14:58:30|743.01|740.61|743.36|740.96|744.17|741.77|743.01|740.61|0
1652108320000|2022-05-09 14:58:40|744.25|741.85|744.94|742.54|744.94|742.54|744.25|741.85|0
1652108330000|2022-05-09 14:58:50|744.48|742.08|744.48|742.08|744.48|742.08|743.79|741.39|0
1652108340000|2022-05-09 14:59:00|744.94|742.54|744.71|742.31|744.94|742.54|744.25|741.85|0
1652108350000|2022-05-09 14:59:10|744.94|742.54|744.94|742.54|744.94|742.54|744.25|741.85|0
1652108360000|2022-05-09 14:59:20|745.87|743.47|745.4|743|745.87|743.47|745.17|742.77|0
1652108370000|2022-05-09 14:59:30|745.63|743.23|744.94|742.54|745.63|743.23|744.48|742.08|0
1652108380000|2022-05-09 14:59:40|745.17|742.77|746.79|744.39|747.02|744.62|745.17|742.77|0
1652108390000|2022-05-09 14:59:50|747.14|744.74|747.25|744.85|747.25|744.85|746.79|744.39|0
1652108400000|2022-05-09 15:00:00|747.48|745.08|747.48|745.08|749.1|746.7|747.48|745.08|0
1652108410000|2022-05-09 15:00:10|748.87|746.47|749.33|746.93|749.33|746.93|748.87|746.47|0
1652108420000|2022-05-09 15:00:20|749.1|746.7|747.72|745.32|749.1|746.7|747.72|745.32|0
1652108430000|2022-05-09 15:00:30|748.64|746.24|746.33|743.93|748.64|746.24|746.1|743.7|0
1652108440000|2022-05-09 15:00:40|746.56|744.16|744.94|742.54|746.56|744.16|744.94|742.54|0
1652108450000|2022-05-09 15:00:50|744.48|742.08|744.48|742.08|745.17|742.77|744.48|742.08|0
1652108460000|2022-05-09 15:01:00|744.02|741.62|745.17|742.77|745.17|742.77|744.02|741.62|0
1652108470000|2022-05-09 15:01:10|745.63|743.23|745.63|743.23|745.63|743.23|745.17|742.77|0
1652108480000|2022-05-09 15:01:20|745.87|743.47|744.94|742.54|745.87|743.47|744.94|742.54|0
1652108490000|2022-05-09 15:01:30|745.17|742.77|744.02|741.62|745.17|742.77|743.32|740.92|0
1652108500000|2022-05-09 15:01:40|743.79|741.39|746.33|743.93|746.33|743.93|743.79|741.39|0
1652108510000|2022-05-09 15:01:50|746.22|743.82|746.1|743.7|746.56|744.16|746.1|743.7|0
1652108520000|2022-05-09 15:02:00|746.91|744.51|746.79|744.39|746.91|744.51|746.56|744.16|0
1652108530000|2022-05-09 15:02:10|747.25|744.85|747.25|744.85|747.25|744.85|747.25|744.85|0
1652108540000|2022-05-09 15:02:20|747.02|744.62|747.25|744.85|747.95|745.55|747.02|744.62|0
1652108550000|2022-05-09 15:02:30|747.71|745.31|747.95|745.55|747.95|745.55|747.25|744.85|0
1652108560000|2022-05-09 15:02:40|748.41|746.01|748.41|746.01|748.41|746.01|747.95|745.55|0
1652108570000|2022-05-09 15:02:50|748.64|746.24|749.1|746.7|749.1|746.7|748.64|746.24|0
1652108580000|2022-05-09 15:03:00|748.64|746.24|748.64|746.24|748.87|746.47|748.18|745.78|0
1652108590000|2022-05-09 15:03:10|748.87|746.47|748.64|746.24|748.87|746.47|748.64|746.24|0
1652108600000|2022-05-09 15:03:20|747.02|744.62|748.18|745.78|748.53|746.13|747.02|744.62|0
1652108610000|2022-05-09 15:03:30|747.71|745.31|745.63|743.23|747.71|745.31|745.63|743.23|0
1652108620000|2022-05-09 15:03:40|742.63|740.23|743.09|740.69|743.32|740.92|741.48|739.08|0
1652108630000|2022-05-09 15:03:50|743.44|741.04|745.17|742.77|745.17|742.77|743.44|741.04|0
1652108640000|2022-05-09 15:04:00|744.48|742.08|744.48|742.08|744.48|742.08|743.79|741.39|0
1652108650000|2022-05-09 15:04:10|744.71|742.31|744.25|741.85|744.94|742.54|744.25|741.85|0
1652108660000|2022-05-09 15:04:20|744.48|742.08|742.98|740.58|744.48|742.08|742.29|739.89|0
1652108670000|2022-05-09 15:04:30|743.44|741.04|743.56|741.16|744.36|741.96|743.44|741.04|0
1652108680000|2022-05-09 15:04:40|743.9|741.5|744.59|742.19|745.52|743.12|743.9|741.5|0
1652108690000|2022-05-09 15:04:50|744.13|741.73|744.82|742.42|744.82|742.42|743.67|741.27|0
1652108700000|2022-05-09 15:05:00|745.05|742.65|747.71|745.31|747.71|745.31|745.05|742.65|0
1652108710000|2022-05-09 15:05:10|748.05|745.65|750.13|747.73|750.13|747.73|748.05|745.65|0
1652108720000|2022-05-09 15:05:20|749.9|747.5|750.13|747.73|750.13|747.73|749.9|747.5|0
1652108730000|2022-05-09 15:05:30|750.83|748.43|750.6|748.2|750.83|748.43|750.6|748.2|0
1652108740000|2022-05-09 15:05:40|750.13|747.73|749.9|747.5|750.13|747.73|749.9|747.5|0
1652108750000|2022-05-09 15:05:50|750.13|747.73|750.13|747.73|750.13|747.73|749.79|747.39|0
1652108760000|2022-05-09 15:06:00|750.6|748.2|750.13|747.73|750.6|748.2|749.67|747.27|0
1652108770000|2022-05-09 15:06:10|750.37|747.97|749.67|747.27|750.6|748.2|749.44|747.04|0
1652108780000|2022-05-09 15:06:20|749.44|747.04|748.98|746.58|750.13|747.73|748.52|746.12|0
1652108790000|2022-05-09 15:06:30|750.49|748.09|751.06|748.66|751.06|748.66|750.13|747.73|0
1652108800000|2022-05-09 15:06:40|751.18|748.78|750.37|747.97|751.18|748.78|750.37|747.97|0
1652108810000|2022-05-09 15:06:50|749.9|747.5|750.83|748.43|750.83|748.43|749.9|747.5|0
1652108820000|2022-05-09 15:07:00|751.06|748.66|750.6|748.2|751.06|748.66|750.6|748.2|0
1652108830000|2022-05-09 15:07:10|749.67|747.27|748.98|746.58|750.25|747.85|748.98|746.58|0
1652108840000|2022-05-09 15:07:20|749.44|747.04|749.21|746.81|749.44|747.04|748.52|746.12|0
1652108850000|2022-05-09 15:07:30|749.33|746.93|748.29|745.89|749.33|746.93|748.05|745.65|0
1652108860000|2022-05-09 15:07:40|748.75|746.35|749.9|747.5|749.9|747.5|748.75|746.35|0
1652108870000|2022-05-09 15:07:50|749.44|747.04|748.75|746.35|749.44|747.04|748.29|745.89|0
1652108880000|2022-05-09 15:08:00|748.52|746.12|747.59|745.19|748.75|746.35|747.13|744.73|0
1652108890000|2022-05-09 15:08:10|748.29|745.89|749.9|747.5|749.9|747.5|748.29|745.89|0
1652108900000|2022-05-09 15:08:20|750.37|747.97|748.75|746.35|750.37|747.97|748.75|746.35|0
1652108910000|2022-05-09 15:08:30|748.98|746.58|748.29|745.89|748.98|746.58|748.05|745.65|0
1652108920000|2022-05-09 15:08:40|749.21|746.81|750.37|747.97|750.49|748.09|749.21|746.81|0
1652108930000|2022-05-09 15:08:50|749.67|747.27|748.98|746.58|750.13|747.73|748.98|746.58|0
1652108940000|2022-05-09 15:09:00|748.41|746.01|749.44|747.04|749.44|747.04|748.41|746.01|0
1652108950000|2022-05-09 15:09:10|748.17|745.77|749.21|746.81|749.21|746.81|748.17|745.77|0
1652108960000|2022-05-09 15:09:20|748.05|745.65|748.98|746.58|748.98|746.58|748.05|745.65|0
1652108970000|2022-05-09 15:09:30|748.52|746.12|748.29|745.89|748.52|746.12|747.36|744.96|0
1652108980000|2022-05-09 15:09:40|747.94|745.54|747.02|744.62|747.94|745.54|746.44|744.04|0
1652108990000|2022-05-09 15:09:50|746.1|743.7|745.74|743.34|746.1|743.7|745.74|743.34|0
1652109000000|2022-05-09 15:10:00|746.67|744.27|744.94|742.54|746.67|744.27|744.36|741.96|0
1652109010000|2022-05-09 15:10:10|744.59|742.19|742.28|739.88|744.59|742.19|742.28|739.88|0
1652109020000|2022-05-09 15:10:20|743.44|741.04|744.25|741.85|744.25|741.85|743.21|740.81|0
1652109030000|2022-05-09 15:10:30|744.59|742.19|743.67|741.27|744.82|742.42|743.67|741.27|0
1652109040000|2022-05-09 15:10:40|743.21|740.81|743.21|740.81|743.21|740.81|743.21|740.81|0
1652109050000|2022-05-09 15:10:50|741.71|739.31|742.52|740.12|742.52|740.12|741.71|739.31|0
1652109060000|2022-05-09 15:11:00|743.21|740.81|742.28|739.88|743.21|740.81|742.28|739.88|0
1652109070000|2022-05-09 15:11:10|741.36|738.96|743.21|740.81|743.21|740.81|741.36|738.96|0
1652109080000|2022-05-09 15:11:20|742.28|739.88|742.98|740.58|742.98|740.58|742.28|739.88|0
1652109090000|2022-05-09 15:11:30|742.64|740.24|742.52|740.12|742.98|740.58|742.52|740.12|0
1652109100000|2022-05-09 15:11:40|743.67|741.27|743.67|741.27|743.9|741.5|743.1|740.7|0
1652109110000|2022-05-09 15:11:50|743.44|741.04|742.87|740.47|743.44|741.04|742.87|740.47|0
1652109120000|2022-05-09 15:12:00|743.21|740.81|744.13|741.73|744.13|741.73|743.21|740.81|0
1652109130000|2022-05-09 15:12:10|744.02|741.62|744.36|741.96|744.82|742.42|744.02|741.62|0
1652109140000|2022-05-09 15:12:20|743.9|741.5|743.44|741.04|743.9|741.5|743.44|741.04|0
1652109150000|2022-05-09 15:12:30|742.75|740.35|741.25|738.85|742.87|740.47|741.25|738.85|0
1652109160000|2022-05-09 15:12:40|741.59|739.19|742.98|740.58|742.98|740.58|741.59|739.19|0
1652109170000|2022-05-09 15:12:50|743.1|740.7|743.67|741.27|743.67|741.27|743.1|740.7|0
1652109180000|2022-05-09 15:13:00|744.13|741.73|744.02|741.62|744.36|741.96|744.02|741.62|0
1652109190000|2022-05-09 15:13:10|744.36|741.96|745.63|743.23|745.63|743.23|744.13|741.73|0
1652109200000|2022-05-09 15:13:20|745.98|743.58|747.82|745.42|747.82|745.42|745.98|743.58|0
1652109210000|2022-05-09 15:13:30|748.52|746.12|748.05|745.65|748.52|746.12|747.71|745.31|0
1652109220000|2022-05-09 15:13:40|748.52|746.12|749.44|747.04|749.44|747.04|748.52|746.12|0
1652109230000|2022-05-09 15:13:50|749.21|746.81|750.36|747.96|750.36|747.96|749.21|746.81|0
1652109240000|2022-05-09 15:14:00|750.95|748.55|749.67|747.27|750.95|748.55|749.44|747.04|0
1652109250000|2022-05-09 15:14:10|750.13|747.73|747.71|745.31|750.13|747.73|747.71|745.31|0
1652109260000|2022-05-09 15:14:20|747.82|745.42|748.05|745.65|748.52|746.12|747.82|745.42|0
1652109270000|2022-05-09 15:14:30|747.82|745.42|748.75|746.35|748.87|746.47|747.82|745.42|0
1652109280000|2022-05-09 15:14:40|748.98|746.58|748.98|746.58|748.98|746.58|748.87|746.47|0
1652109290000|2022-05-09 15:14:50|749.21|746.81|747.82|745.42|749.21|746.81|747.71|745.31|0
1652109300000|2022-05-09 15:15:00|748.28|745.88|744.82|742.42|748.75|746.35|744.82|742.42|0
1652109310000|2022-05-09 15:15:10|745.05|742.65|745.05|742.65|745.97|743.57|745.05|742.65|0
1652109320000|2022-05-09 15:15:20|744.13|741.73|744.82|742.42|744.94|742.54|744.13|741.73|0
1652109330000|2022-05-09 15:15:30|745.05|742.65|744.59|742.19|745.05|742.65|744.59|742.19|0
1652109340000|2022-05-09 15:15:40|743.67|741.27|743.21|740.81|743.9|741.5|742.98|740.58|0
1652109350000|2022-05-09 15:15:50|742.98|740.58|744.48|742.08|744.48|742.08|742.98|740.58|0
1652109360000|2022-05-09 15:16:00|743.44|741.04|740.9|738.5|743.44|741.04|740.9|738.5|0
1652109370000|2022-05-09 15:16:10|741.13|738.73|740.67|738.27|741.13|738.73|740.67|738.27|0
1652109380000|2022-05-09 15:16:20|740.9|738.5|741.59|739.19|741.59|739.19|740.9|738.5|0
1652109390000|2022-05-09 15:16:30|741.25|738.85|742.28|739.88|742.28|739.88|741.13|738.73|0
1652109400000|2022-05-09 15:16:40|742.51|740.11|742.98|740.58|743.44|741.04|742.51|740.11|0
1652109410000|2022-05-09 15:16:50|742.51|740.11|743.9|741.5|743.9|741.5|742.51|740.11|0
1652109420000|2022-05-09 15:17:00|743.67|741.27|743.9|741.5|743.9|741.5|743.44|741.04|0
1652109430000|2022-05-09 15:17:10|744.59|742.19|744.59|742.19|744.82|742.42|744.36|741.96|0
1652109440000|2022-05-09 15:17:20|745.05|742.65|745.28|742.88|745.28|742.88|745.05|742.65|0
1652109450000|2022-05-09 15:17:30|745.51|743.11|745.17|742.77|745.97|743.57|745.05|742.65|0
1652109460000|2022-05-09 15:17:40|744.59|742.19|743.67|741.27|744.59|742.19|743.56|741.16|0
1652109470000|2022-05-09 15:17:50|743.9|741.5|744.82|742.42|745.28|742.88|743.9|741.5|0
1652109480000|2022-05-09 15:18:00|744.48|742.08|744.82|742.42|745.63|743.23|744.48|742.08|0
1652109490000|2022-05-09 15:18:10|745.97|743.57|746.21|743.81|746.21|743.81|745.74|743.34|0
1652109500000|2022-05-09 15:18:20|745.74|743.34|745.74|743.34|746.56|744.16|745.74|743.34|0
1652109510000|2022-05-09 15:18:30|745.97|743.57|745.28|742.88|745.97|743.57|745.28|742.88|0
1652109520000|2022-05-09 15:18:40|745.86|743.46|745.05|742.65|745.86|743.46|745.05|742.65|0
1652109530000|2022-05-09 15:18:50|744.82|742.42|745.05|742.65|745.28|742.88|744.59|742.19|0
1652109540000|2022-05-09 15:19:00|746.21|743.81|746.44|744.04|746.9|744.5|746.21|743.81|0
1652109550000|2022-05-09 15:19:10|745.63|743.23|745.28|742.88|745.63|743.23|744.82|742.42|0
1652109560000|2022-05-09 15:19:20|745.74|743.34|747.02|744.62|747.02|744.62|745.74|743.34|0
1652109570000|2022-05-09 15:19:30|747.71|745.31|746.9|744.5|747.71|745.31|746.67|744.27|0
1652109580000|2022-05-09 15:19:40|747.02|744.62|747.13|744.73|747.13|744.73|746.9|744.5|0
1652109590000|2022-05-09 15:19:50|747.25|744.85|745.97|743.57|747.25|744.85|745.74|743.34|0
1652109600000|2022-05-09 15:20:00|746.2|743.8|747.13|744.73|747.36|744.96|746.2|743.8|0
1652109610000|2022-05-09 15:20:10|747.25|744.85|747.36|744.96|747.59|745.19|747.13|744.73|0
1652109620000|2022-05-09 15:20:20|747.59|745.19|748.51|746.11|748.51|746.11|747.59|745.19|0
1652109630000|2022-05-09 15:20:30|748.75|746.35|748.51|746.11|748.98|746.58|748.51|746.11|0
1652109640000|2022-05-09 15:20:40|748.75|746.35|747.59|745.19|748.75|746.35|747.59|745.19|0
1652109650000|2022-05-09 15:20:50|748.28|745.88|748.05|745.65|748.28|745.88|747.71|745.31|0
1652109660000|2022-05-09 15:21:00|748.75|746.35|748.98|746.58|749.21|746.81|748.75|746.35|0
1652109670000|2022-05-09 15:21:10|748.51|746.11|748.28|745.88|748.51|746.11|747.71|745.31|0
1652109680000|2022-05-09 15:21:20|748.05|745.65|747.71|745.31|748.05|745.65|747.59|745.19|0
1652109690000|2022-05-09 15:21:30|747.82|745.42|748.63|746.23|748.98|746.58|747.82|745.42|0
1652109700000|2022-05-09 15:21:40|748.51|746.11|747.94|745.54|748.51|746.11|747.94|745.54|0
1652109710000|2022-05-09 15:21:50|748.28|745.88|748.98|746.58|748.98|746.58|748.17|745.77|0
1652109720000|2022-05-09 15:22:00|749.67|747.27|750.59|748.19|750.59|748.19|749.33|746.93|0
1652109730000|2022-05-09 15:22:10|750.83|748.43|750.36|747.96|750.83|748.43|750.36|747.96|0
1652109740000|2022-05-09 15:22:20|750.48|748.08|751.06|748.66|751.06|748.66|750.48|748.08|0
1652109750000|2022-05-09 15:22:30|751.29|748.89|750.83|748.43|751.29|748.89|750.59|748.19|0
1652109760000|2022-05-09 15:22:40|750.36|747.96|750.59|748.19|750.59|748.19|750.36|747.96|0
1652109770000|2022-05-09 15:22:50|750.13|747.73|749.9|747.5|750.36|747.96|749.67|747.27|0
1652109780000|2022-05-09 15:23:00|750.83|748.43|750.59|748.19|750.83|748.43|750.59|748.19|0
1652109790000|2022-05-09 15:23:10|750.83|748.43|751.06|748.66|751.06|748.66|750.36|747.96|0
1652109800000|2022-05-09 15:23:20|750.83|748.43|750.59|748.19|750.83|748.43|750.36|747.96|0
1652109810000|2022-05-09 15:23:30|750.13|747.73|751.52|749.12|751.52|749.12|750.13|747.73|0
1652109820000|2022-05-09 15:23:40|752.68|750.28|751.98|749.58|753.14|750.74|751.98|749.58|0
1652109830000|2022-05-09 15:23:50|750.95|748.55|752.21|749.81|752.21|749.81|750.95|748.55|0
1652109840000|2022-05-09 15:24:00|752.44|750.04|751.52|749.12|752.44|750.04|751.52|749.12|0
1652109850000|2022-05-09 15:24:10|751.75|749.35|750.83|748.43|751.75|749.35|750.83|748.43|0
1652109860000|2022-05-09 15:24:20|751.06|748.66|752.21|749.81|752.21|749.81|751.06|748.66|0
1652109870000|2022-05-09 15:24:30|752.44|750.04|751.98|749.58|752.44|750.04|751.52|749.12|0
1652109880000|2022-05-09 15:24:40|751.41|749.01|750.13|747.73|751.41|749.01|750.13|747.73|0
1652109890000|2022-05-09 15:24:50|750.83|748.43|751.29|748.89|751.29|748.89|750.59|748.19|0
1652109900000|2022-05-09 15:25:00|751.75|749.35|752.68|750.28|753.37|750.97|751.75|749.35|0
1652109910000|2022-05-09 15:25:10|751.98|749.58|752.21|749.81|752.21|749.81|751.06|748.66|0
1652109920000|2022-05-09 15:25:20|751.98|749.58|751.64|749.24|751.98|749.58|751.64|749.24|0
1652109930000|2022-05-09 15:25:30|752.68|750.28|753.14|750.74|753.14|750.74|752.44|750.04|0
1652109940000|2022-05-09 15:25:40|752.91|750.51|753.37|750.97|753.6|751.2|752.91|750.51|0
1652109950000|2022-05-09 15:25:50|753.49|751.09|752.68|750.28|753.49|751.09|752.68|750.28|0
1652109960000|2022-05-09 15:26:00|753.26|750.86|754.3|751.9|754.53|752.13|753.26|750.86|0
1652109970000|2022-05-09 15:26:10|754.53|752.13|754.76|752.36|754.76|752.36|754.53|752.13|0
1652109980000|2022-05-09 15:26:20|755.34|752.94|754.99|752.59|755.45|753.05|754.99|752.59|0
1652109990000|2022-05-09 15:26:30|755.22|752.82|754.3|751.9|755.45|753.05|754.3|751.9|0
1652110000000|2022-05-09 15:26:40|754.88|752.48|754.65|752.25|754.88|752.48|754.53|752.13|0
1652110010000|2022-05-09 15:26:50|754.3|751.9|753.14|750.74|754.3|751.9|753.14|750.74|0
1652110020000|2022-05-09 15:27:00|753.6|751.2|752.44|750.04|753.83|751.43|752.44|750.04|0
1652110030000|2022-05-09 15:27:10|752.68|750.28|753.37|750.97|753.37|750.97|752.68|750.28|0
1652110040000|2022-05-09 15:27:20|753.6|751.2|753.6|751.2|753.6|751.2|753.14|750.74|0
1652110050000|2022-05-09 15:27:30|752.68|750.28|753.37|750.97|753.37|750.97|752.68|750.28|0
1652110060000|2022-05-09 15:27:40|753.6|751.2|754.06|751.66|754.3|751.9|753.6|751.2|0
1652110070000|2022-05-09 15:27:50|754.53|752.13|754.42|752.02|754.53|752.13|754.42|752.02|0
1652110080000|2022-05-09 15:28:00|755.22|752.82|755.69|753.29|755.69|753.29|754.99|752.59|0
1652110090000|2022-05-09 15:28:10|755.45|753.05|755.92|753.52|755.92|753.52|755.45|753.05|0
1652110100000|2022-05-09 15:28:20|756.38|753.98|753.6|751.2|756.38|753.98|753.6|751.2|0
1652110110000|2022-05-09 15:28:30|754.06|751.66|752.68|750.28|754.06|751.66|752.68|750.28|0
1652110120000|2022-05-09 15:28:40|752.8|750.4|753.49|751.09|753.49|751.09|752.8|750.4|0
1652110130000|2022-05-09 15:28:50|752.68|750.28|751.52|749.12|752.68|750.28|751.52|749.12|0
1652110140000|2022-05-09 15:29:00|751.29|748.89|751.52|749.12|751.52|749.12|751.29|748.89|0
1652110150000|2022-05-09 15:29:10|751.75|749.35|754.06|751.66|754.06|751.66|751.75|749.35|0
1652110160000|2022-05-09 15:29:20|753.83|751.43|753.6|751.2|754.06|751.66|753.6|751.2|0
1652110170000|2022-05-09 15:29:30|753.37|750.97|754.76|752.36|754.76|752.36|753.37|750.97|0
1652110180000|2022-05-09 15:29:40|754.3|751.9|755.45|753.05|755.45|753.05|754.3|751.9|0
1652110190000|2022-05-09 15:29:50|754.99|752.59|755.22|752.82|755.45|753.05|754.99|752.59|0
1652110200000|2022-05-09 15:30:00|755.45|753.05|754.99|752.59|755.45|753.05|754.99|752.59|0
1652110210000|2022-05-09 15:30:10|755.45|753.05|756.15|753.75|756.15|753.75|755.45|753.05|0
1652110220000|2022-05-09 15:30:20|756.38|753.98|758|755.6|758|755.6|756.38|753.98|0
1652110230000|2022-05-09 15:30:30|758.12|755.72|758.23|755.83|758.23|755.83|758.12|755.72|0
1652110240000|2022-05-09 15:30:40|757.77|755.37|758.47|756.07|758.47|756.07|757.77|755.37|0
1652110250000|2022-05-09 15:30:50|758.23|755.83|758.82|756.42|758.82|756.42|758|755.6|0
1652110260000|2022-05-09 15:31:00|758.7|756.3|758.47|756.07|759.16|756.76|758.47|756.07|0
1652110270000|2022-05-09 15:31:10|758.23|755.83|758|755.6|758.23|755.83|758|755.6|0
1652110280000|2022-05-09 15:31:20|758.35|755.95|758|755.6|758.35|755.95|758|755.6|0
1652110290000|2022-05-09 15:31:30|757.77|755.37|758.93|756.53|758.93|756.53|757.77|755.37|0
1652110300000|2022-05-09 15:31:40|758.7|756.3|758.7|756.3|758.7|756.3|758.47|756.07|0
1652110310000|2022-05-09 15:31:50|758.93|756.53|759.93|757.53|759.93|757.53|758.7|756.3|0
1652110320000|2022-05-09 15:32:00|760.17|757.77|760.52|758.12|760.52|758.12|760.17|757.77|0
1652110330000|2022-05-09 15:32:10|760.17|757.77|760.86|758.46|760.86|758.46|760.17|757.77|0
1652110340000|2022-05-09 15:32:20|759.7|757.3|759.93|757.53|760.17|757.77|759.7|757.3|0
1652110350000|2022-05-09 15:32:30|760.63|758.23|761.09|758.69|761.09|758.69|760.63|758.23|0
1652110360000|2022-05-09 15:32:40|761.32|758.92|762.01|759.61|762.01|759.61|761.32|758.92|0
1652110370000|2022-05-09 15:32:50|762.25|759.85|760.86|758.46|762.25|759.85|760.4|758|0
1652110380000|2022-05-09 15:33:00|761.55|759.15|763.4|761|763.63|761.23|761.55|759.15|0
1652110390000|2022-05-09 15:33:10|763.17|760.77|761.78|759.38|763.17|760.77|761.78|759.38|0
1652110400000|2022-05-09 15:33:20|760.63|758.23|759.24|756.84|760.63|758.23|759.24|756.84|0
1652110410000|2022-05-09 15:33:30|758.55|756.15|758.32|755.92|759.01|756.61|758.09|755.69|0
1652110420000|2022-05-09 15:33:40|758.55|756.15|757.86|755.46|759.01|756.61|757.86|755.46|0
1652110430000|2022-05-09 15:33:50|757.16|754.76|757.62|755.22|757.62|755.22|757.16|754.76|0
1652110440000|2022-05-09 15:34:00|757.16|754.76|756.7|754.3|757.39|754.99|756.7|754.3|0
1652110450000|2022-05-09 15:34:10|755.78|753.38|755.55|753.15|755.78|753.38|755.09|752.69|0
1652110460000|2022-05-09 15:34:20|756.01|753.61|754.86|752.46|756.01|753.61|754.86|752.46|0
1652110470000|2022-05-09 15:34:30|755.32|752.92|754.39|751.99|755.78|753.38|754.39|751.99|0
1652110480000|2022-05-09 15:34:40|754.16|751.76|753.7|751.3|754.62|752.22|753.7|751.3|0
1652110490000|2022-05-09 15:34:50|753.93|751.53|754.62|752.22|754.86|752.46|753.93|751.53|0
1652110500000|2022-05-09 15:35:00|754.39|751.99|751.63|749.23|754.62|752.22|751.63|749.23|0
1652110510000|2022-05-09 15:35:10|753.01|750.61|752.09|749.69|753.01|750.61|752.09|749.69|0
1652110520000|2022-05-09 15:35:20|752.32|749.92|753.24|750.84|753.7|751.3|752.32|749.92|0
1652110530000|2022-05-09 15:35:30|753.93|751.53|752.32|749.92|753.93|751.53|752.32|749.92|0
1652110540000|2022-05-09 15:35:40|751.4|749|753.13|750.73|753.13|750.73|751.4|749|0
1652110550000|2022-05-09 15:35:50|753.24|750.84|754.39|751.99|754.85|752.45|753.24|750.84|0
1652110560000|2022-05-09 15:36:00|754.62|752.22|754.62|752.22|754.62|752.22|754.39|751.99|0
1652110570000|2022-05-09 15:36:10|754.39|751.99|752.9|750.5|754.39|751.99|752.78|750.38|0
1652110580000|2022-05-09 15:36:20|752.78|750.38|753.7|751.3|753.93|751.53|752.78|750.38|0
1652110590000|2022-05-09 15:36:30|753.47|751.07|753.47|751.07|753.47|751.07|753.24|750.84|0
1652110600000|2022-05-09 15:36:40|753.7|751.3|754.16|751.76|754.16|751.76|753.24|750.84|0
1652110610000|2022-05-09 15:36:50|754.62|752.22|754.85|752.45|754.85|752.45|754.62|752.22|0
1652110620000|2022-05-09 15:37:00|755.09|752.69|754.16|751.76|755.09|752.69|754.16|751.76|0
1652110630000|2022-05-09 15:37:10|754.62|752.22|754.62|752.22|754.62|752.22|754.16|751.76|0
1652110640000|2022-05-09 15:37:20|754.39|751.99|754.85|752.45|755.09|752.69|754.39|751.99|0
1652110650000|2022-05-09 15:37:30|755.32|752.92|756.24|753.84|756.24|753.84|755.32|752.92|0
1652110660000|2022-05-09 15:37:40|754.85|752.45|755.32|752.92|755.32|752.92|754.39|751.99|0
1652110670000|2022-05-09 15:37:50|754.62|752.22|754.85|752.45|754.85|752.45|754.51|752.11|0
1652110680000|2022-05-09 15:38:00|753.7|751.3|754.05|751.65|754.05|751.65|753.7|751.3|0
1652110690000|2022-05-09 15:38:10|753.47|751.07|752.32|749.92|753.47|751.07|752.32|749.92|0
1652110700000|2022-05-09 15:38:20|752.78|750.38|751.63|749.23|752.78|750.38|751.63|749.23|0
1652110710000|2022-05-09 15:38:30|751.86|749.46|750.25|747.85|751.86|749.46|750.25|747.85|0
1652110720000|2022-05-09 15:38:40|750.94|748.54|750.48|748.08|751.4|749|750.48|748.08|0
1652110730000|2022-05-09 15:38:50|750.02|747.62|748.17|745.77|750.02|747.62|748.17|745.77|0
1652110740000|2022-05-09 15:39:00|747.71|745.31|748.4|746|748.63|746.23|747.71|745.31|0
1652110750000|2022-05-09 15:39:10|747.71|745.31|746.56|744.16|747.71|745.31|746.33|743.93|0
1652110760000|2022-05-09 15:39:20|745.19|742.79|745.19|742.79|745.19|742.79|744.73|742.33|0
1652110770000|2022-05-09 15:39:30|745.64|743.24|743.81|741.41|745.64|743.24|743.81|741.41|0
1652110780000|2022-05-09 15:39:40|744.5|742.1|744.5|742.1|744.96|742.56|744.5|742.1|0
1652110790000|2022-05-09 15:39:50|744.04|741.64|744.5|742.1|745.19|742.79|744.04|741.64|0
1652110800000|2022-05-09 15:40:00|743.81|741.41|743.58|741.18|744.04|741.64|743.35|740.95|0
1652110810000|2022-05-09 15:40:10|743.81|741.41|743.35|740.95|744.27|741.87|743.35|740.95|0
1652110820000|2022-05-09 15:40:20|744.27|741.87|745.18|742.78|745.18|742.78|744.27|741.87|0
1652110830000|2022-05-09 15:40:30|745.87|743.47|746.79|744.39|746.79|744.39|745.87|743.47|0
1652110840000|2022-05-09 15:40:40|747.02|744.62|747.14|744.74|747.37|744.97|746.79|744.39|0
1652110850000|2022-05-09 15:40:50|747.48|745.08|746.79|744.39|747.94|745.54|746.79|744.39|0
1652110860000|2022-05-09 15:41:00|746.56|744.16|746.79|744.39|747.25|744.85|746.56|744.16|0
1652110870000|2022-05-09 15:41:10|746.56|744.16|747.25|744.85|747.25|744.85|746.56|744.16|0
1652110880000|2022-05-09 15:41:20|747.14|744.74|744.5|742.1|747.14|744.74|744.5|742.1|0
1652110890000|2022-05-09 15:41:30|745.18|742.78|743.12|740.72|745.18|742.78|743.12|740.72|0
1652110900000|2022-05-09 15:41:40|743.35|740.95|741.97|739.57|743.35|740.95|741.97|739.57|0
1652110920000|2022-05-09 15:42:00|741.74|739.34|742.2|739.8|742.2|739.8|741.74|739.34|0
1652110930000|2022-05-09 15:42:10|741.86|739.46|742.43|740.03|742.43|740.03|741.74|739.34|0
1652110940000|2022-05-09 15:42:20|742.2|739.8|742.66|740.26|742.66|740.26|741.97|739.57|0
1652110950000|2022-05-09 15:42:30|743.58|741.18|741.97|739.57|743.58|741.18|741.97|739.57|0
1652110960000|2022-05-09 15:42:40|742.2|739.8|741.97|739.57|742.2|739.8|741.97|739.57|0
1652110970000|2022-05-09 15:42:50|741.74|739.34|740.36|737.96|741.74|739.34|740.36|737.96|0
1652110980000|2022-05-09 15:43:00|740.82|738.42|741.97|739.57|742.2|739.8|740.82|738.42|0
1652110990000|2022-05-09 15:43:10|740.59|738.19|738.19|735.79|740.59|738.19|738.07|735.67|0
1652111000000|2022-05-09 15:43:20|738.99|736.59|738.76|736.36|739.45|737.05|738.76|736.36|0
1652111010000|2022-05-09 15:43:30|738.99|736.59|739.22|736.82|739.22|736.82|738.99|736.59|0
1652111020000|2022-05-09 15:43:40|740.13|737.73|740.59|738.19|740.82|738.42|740.13|737.73|0
1652111030000|2022-05-09 15:43:50|740.82|738.42|741.97|739.57|741.97|739.57|740.13|737.73|0
1652111040000|2022-05-09 15:44:00|743.47|741.07|743.47|741.07|743.47|741.07|743.24|740.84|0
1652111050000|2022-05-09 15:44:10|744.04|741.64|744.27|741.87|744.27|741.87|743.58|741.18|0
1652111060000|2022-05-09 15:44:20|744.49|742.09|744.04|741.64|744.72|742.32|744.04|741.64|0
1652111070000|2022-05-09 15:44:30|744.27|741.87|744.49|742.09|744.49|742.09|744.27|741.87|0
1652111080000|2022-05-09 15:44:40|742.89|740.49|743.12|740.72|743.58|741.18|742.89|740.49|0
1652111090000|2022-05-09 15:44:50|743.35|740.95|743.35|740.95|743.81|741.41|743.35|740.95|0
1652111100000|2022-05-09 15:45:00|744.04|741.64|743.58|741.18|744.27|741.87|743.58|741.18|0
1652111110000|2022-05-09 15:45:10|744.04|741.64|744.72|742.32|744.72|742.32|744.04|741.64|0
1652111120000|2022-05-09 15:45:20|744.95|742.55|745.64|743.24|745.64|743.24|744.95|742.55|0
1652111130000|2022-05-09 15:45:30|745.41|743.01|744.72|742.32|745.41|743.01|744.72|742.32|0
1652111140000|2022-05-09 15:45:40|744.61|742.21|743.81|741.41|744.61|742.21|743.81|741.41|0
1652111150000|2022-05-09 15:45:50|744.49|742.09|741.97|739.57|744.49|742.09|741.97|739.57|0
1652111160000|2022-05-09 15:46:00|741.05|738.65|742.07|739.67|742.2|739.8|740.59|738.19|0
1652111170000|2022-05-09 15:46:10|742.99|740.59|742.3|739.9|742.99|740.59|742.3|739.9|0
1652111180000|2022-05-09 15:46:20|742.53|740.13|741.84|739.44|742.99|740.59|741.84|739.44|0
1652111190000|2022-05-09 15:46:30|742.07|739.67|741.96|739.56|742.53|740.13|741.96|739.56|0
1652111200000|2022-05-09 15:46:40|742.76|740.36|743.91|741.51|743.91|741.51|742.76|740.36|0
1652111210000|2022-05-09 15:46:50|742.76|740.36|740.92|738.52|742.76|740.36|740.92|738.52|0
1652111220000|2022-05-09 15:47:00|741.38|738.98|741.15|738.75|741.38|738.98|739.31|736.91|0
1652111230000|2022-05-09 15:47:10|741.61|739.21|742.53|740.13|742.53|740.13|741.5|739.1|0
1652111240000|2022-05-09 15:47:20|743.68|741.28|744.14|741.74|744.14|741.74|743.68|741.28|0
1652111250000|2022-05-09 15:47:30|743.8|741.4|742.65|740.25|743.8|741.4|742.53|740.13|0
1652111260000|2022-05-09 15:47:40|742.3|739.9|742.07|739.67|742.88|740.48|742.07|739.67|0
1652111270000|2022-05-09 15:47:50|742.65|740.25|743.22|740.82|743.22|740.82|742.65|740.25|0
1652111280000|2022-05-09 15:48:00|743.91|741.51|743.22|740.82|743.91|741.51|743.22|740.82|0
1652111290000|2022-05-09 15:48:10|742.07|739.67|743.11|740.71|743.11|740.71|742.07|739.67|0
1652111300000|2022-05-09 15:48:20|742.99|740.59|742.07|739.67|743.22|740.82|742.07|739.67|0
1652111310000|2022-05-09 15:48:30|741.5|739.1|741.84|739.44|741.84|739.44|741.38|738.98|0
1652111320000|2022-05-09 15:48:40|742.99|740.59|743.22|740.82|743.22|740.82|742.99|740.59|0
1652111330000|2022-05-09 15:48:50|743.45|741.05|743.8|741.4|743.8|741.4|742.99|740.59|0
1652111340000|2022-05-09 15:49:00|744.6|742.2|744.37|741.97|744.6|742.2|744.26|741.86|0
1652111350000|2022-05-09 15:49:10|744.83|742.43|745.52|743.12|745.52|743.12|744.83|742.43|0
1652111360000|2022-05-09 15:49:20|745.29|742.89|745.75|743.35|745.75|743.35|745.06|742.66|0
1652111370000|2022-05-09 15:49:30|745.98|743.58|745.87|743.47|745.98|743.58|745.87|743.47|0
1652111380000|2022-05-09 15:49:40|745.98|743.58|745.52|743.12|745.98|743.58|745.06|742.66|0
1652111390000|2022-05-09 15:49:50|744.6|742.2|744.6|742.2|744.83|742.43|744.37|741.97|0
1652111400000|2022-05-09 15:50:00|744.37|741.97|741.96|739.56|744.37|741.97|741.84|739.44|0
1652111410000|2022-05-09 15:50:10|743.22|740.82|744.26|741.86|744.26|741.86|743.22|740.82|0
1652111420000|2022-05-09 15:50:20|744.37|741.97|742.3|739.9|744.37|741.97|742.3|739.9|0
1652111430000|2022-05-09 15:50:30|742.76|740.36|742.07|739.67|742.76|740.36|742.07|739.67|0
1652111440000|2022-05-09 15:50:40|742.3|739.9|739.77|737.37|742.3|739.9|739.77|737.37|0
1652111450000|2022-05-09 15:50:50|738.16|735.76|737.7|735.3|738.16|735.76|737.47|735.07|0
1652111460000|2022-05-09 15:51:00|737.47|735.07|736.56|734.16|737.47|735.07|736.56|734.16|0
1652111470000|2022-05-09 15:51:10|737.01|734.61|736.78|734.38|737.01|734.61|736.56|734.16|0
1652111480000|2022-05-09 15:51:20|736.67|734.27|736.78|734.38|736.78|734.38|736.33|733.93|0
1652111490000|2022-05-09 15:51:30|737.01|734.61|736.56|734.16|737.01|734.61|736.56|734.16|0
1652111500000|2022-05-09 15:51:40|736.78|734.38|736.78|734.38|736.78|734.38|736.78|734.38|0
1652111510000|2022-05-09 15:51:50|736.56|734.16|736.78|734.38|737.24|734.84|736.56|734.16|0
1652111520000|2022-05-09 15:52:00|738.16|735.76|740.23|737.83|740.23|737.83|738.16|735.76|0
1652111530000|2022-05-09 15:52:10|738.16|735.76|738.05|735.65|738.16|735.76|738.05|735.65|0
1652111540000|2022-05-09 15:52:20|738.16|735.76|737.01|734.61|738.16|735.76|737.01|734.61|0
1652111550000|2022-05-09 15:52:30|736.78|734.38|736.33|733.93|736.78|734.38|736.33|733.93|0
1652111560000|2022-05-09 15:52:40|736.56|734.16|737.01|734.61|737.01|734.61|736.56|734.16|0
1652111570000|2022-05-09 15:52:50|736.56|734.16|736.78|734.38|737.01|734.61|736.56|734.16|0
1652111580000|2022-05-09 15:53:00|737.01|734.61|737.24|734.84|737.24|734.84|736.56|734.16|0
1652111590000|2022-05-09 15:53:10|736.56|734.16|737.01|734.61|737.01|734.61|736.56|734.16|0
1652111600000|2022-05-09 15:53:20|736.78|734.38|737.7|735.3|737.93|735.53|736.78|734.38|0
1652111610000|2022-05-09 15:53:30|737.59|735.19|737.93|735.53|737.93|735.53|737.47|735.07|0
1652111620000|2022-05-09 15:53:40|738.16|735.76|738.85|736.45|739.77|737.37|737.93|735.53|0
1652111630000|2022-05-09 15:53:50|739.31|736.91|740.35|737.95|740.35|737.95|739.31|736.91|0
1652111640000|2022-05-09 15:54:00|740.46|738.06|740.23|737.83|740.69|738.29|739.54|737.14|0
1652111650000|2022-05-09 15:54:10|740.81|738.41|738.85|736.45|740.81|738.41|738.85|736.45|0
1652111660000|2022-05-09 15:54:20|739.77|737.37|739.08|736.68|739.77|737.37|738.51|736.11|0
1652111670000|2022-05-09 15:54:30|737.47|735.07|738.16|735.76|738.16|735.76|737.13|734.73|0
1652111680000|2022-05-09 15:54:40|737.93|735.53|737.7|735.3|737.93|735.53|736.9|734.5|0
1652111690000|2022-05-09 15:54:50|737.47|735.07|737.7|735.3|737.7|735.3|737.47|735.07|0
1652111700000|2022-05-09 15:55:00|737.01|734.61|740.23|737.83|740.23|737.83|737.01|734.61|0
1652111710000|2022-05-09 15:55:10|739.77|737.37|740|737.6|740|737.6|739.54|737.14|0
1652111720000|2022-05-09 15:55:20|739.77|737.37|739.54|737.14|739.77|737.37|739.08|736.68|0
1652111730000|2022-05-09 15:55:30|740.23|737.83|739.31|736.91|740.81|738.41|738.62|736.22|0
1652111740000|2022-05-09 15:55:40|738.85|736.45|738.62|736.22|738.85|736.45|738.62|736.22|0
1652111750000|2022-05-09 15:55:50|738.39|735.99|737.24|734.84|738.39|735.99|737.24|734.84|0
1652111760000|2022-05-09 15:56:00|736.33|733.93|736.55|734.15|736.55|734.15|736.33|733.93|0
1652111770000|2022-05-09 15:56:10|736.33|733.93|736.78|734.38|736.78|734.38|736.33|733.93|0
1652111780000|2022-05-09 15:56:20|736.33|733.93|736.78|734.38|736.78|734.38|736.33|733.93|0
1652111790000|2022-05-09 15:56:30|736.33|733.93|736.33|733.93|736.55|734.15|736.33|733.93|0
1652111800000|2022-05-09 15:56:40|736.55|734.15|737.24|734.84|737.24|734.84|736.55|734.15|0
1652111810000|2022-05-09 15:56:50|736.55|734.15|736.32|733.92|736.78|734.38|736.32|733.92|0
1652111820000|2022-05-09 15:57:00|736.55|734.15|737.93|735.53|737.93|735.53|736.55|734.15|0
1652111830000|2022-05-09 15:57:10|738.85|736.45|739.77|737.37|739.77|737.37|738.39|735.99|0
1652111840000|2022-05-09 15:57:20|739.31|736.91|739.43|737.03|739.43|737.03|739.08|736.68|0
1652111850000|2022-05-09 15:57:30|739.31|736.91|737.7|735.3|739.31|736.91|737.7|735.3|0
1652111860000|2022-05-09 15:57:40|737.36|734.96|736.78|734.38|737.7|735.3|736.78|734.38|0
1652111870000|2022-05-09 15:57:50|736.55|734.15|736.32|733.92|736.55|734.15|736.32|733.92|0
1652111880000|2022-05-09 15:58:00|734.49|732.09|734.49|732.09|734.95|732.55|734.49|732.09|0
1652111890000|2022-05-09 15:58:10|734.95|732.55|735.41|733.01|735.41|733.01|734.95|732.55|0
1652111900000|2022-05-09 15:58:20|735.64|733.24|736.55|734.15|736.55|734.15|735.53|733.13|0
1652111910000|2022-05-09 15:58:30|737.93|735.53|738.51|736.11|738.51|736.11|737.24|734.84|0
1652111920000|2022-05-09 15:58:40|738.85|736.45|740.69|738.29|740.92|738.52|738.85|736.45|0
1652111930000|2022-05-09 15:58:50|740.46|738.06|741.6|739.2|741.6|739.2|740|737.6|0
1652111940000|2022-05-09 15:59:00|742.06|739.66|742.06|739.66|742.52|740.12|742.06|739.66|0
1652111950000|2022-05-09 15:59:10|741.6|739.2|740.92|738.52|741.6|739.2|740.92|738.52|0
1652111960000|2022-05-09 15:59:20|741.37|738.97|740.12|737.72|741.37|738.97|740.12|737.72|0
1652111970000|2022-05-09 15:59:30|740.35|737.95|740.92|738.52|740.92|738.52|740.23|737.83|0
1652111980000|2022-05-09 15:59:40|740.69|738.29|740|737.6|740.69|738.29|740|737.6|0
1652111990000|2022-05-09 15:59:50|739.77|737.37|740|737.6|740|737.6|739.66|737.26|0
1652112000000|2022-05-09 16:00:00|739.77|737.37|740.23|737.83|740.46|738.06|739.77|737.37|0
1652112010000|2022-05-09 16:00:10|740.92|738.52|741.37|738.97|741.6|739.2|740.92|738.52|0
1652112020000|2022-05-09 16:00:20|741.03|738.63|742.06|739.66|742.29|739.89|741.03|738.63|0
1652112030000|2022-05-09 16:00:30|741.37|738.97|741.83|739.43|741.83|739.43|741.37|738.97|0
1652112040000|2022-05-09 16:00:40|742.06|739.66|742.29|739.89|742.52|740.12|742.06|739.66|0
1652112050000|2022-05-09 16:00:50|741.83|739.43|744.13|741.73|744.48|742.08|741.83|739.43|0
1652112060000|2022-05-09 16:01:00|744.59|742.19|744.94|742.54|744.94|742.54|744.36|741.96|0
1652112070000|2022-05-09 16:01:10|745.51|743.11|745.97|743.57|746.67|744.27|745.51|743.11|0
1652112080000|2022-05-09 16:01:20|746.2|743.8|746.43|744.03|746.43|744.03|745.74|743.34|0
1652112090000|2022-05-09 16:01:30|745.97|743.57|745.97|743.57|746.2|743.8|745.74|743.34|0
1652112100000|2022-05-09 16:01:40|746.43|744.03|746.66|744.26|746.66|744.26|746.43|744.03|0
1652112110000|2022-05-09 16:01:50|746.9|744.5|747.36|744.96|747.36|744.96|746.9|744.5|0
1652112120000|2022-05-09 16:02:00|747.13|744.73|748.05|745.65|748.05|745.65|747.13|744.73|0
1652112130000|2022-05-09 16:02:10|748.97|746.57|748.97|746.57|749.2|746.8|748.97|746.57|0
1652112140000|2022-05-09 16:02:20|748.63|746.23|746.55|744.15|748.63|746.23|746.55|744.15|0
1652112150000|2022-05-09 16:02:30|745.97|743.57|746.43|744.03|746.43|744.03|745.28|742.88|0
1652112160000|2022-05-09 16:02:40|746.66|744.26|747.82|745.42|747.82|745.42|746.66|744.26|0
1652112170000|2022-05-09 16:02:50|747.36|744.96|748.74|746.34|749.66|747.26|747.36|744.96|0
1652112180000|2022-05-09 16:03:00|747.82|745.42|748.74|746.34|748.74|746.34|747.13|744.73|0
1652112190000|2022-05-09 16:03:10|748.97|746.57|748.06|745.66|748.97|746.57|748.06|745.66|0
1652112200000|2022-05-09 16:03:20|747.94|745.54|748.17|745.77|748.17|745.77|747.7|745.3|0
1652112210000|2022-05-09 16:03:30|747.94|745.54|748.63|746.23|748.63|746.23|747.94|745.54|0
1652112220000|2022-05-09 16:03:40|748.17|745.77|749.32|746.92|749.32|746.92|748.17|745.77|0
1652112230000|2022-05-09 16:03:50|749.09|746.69|749.56|747.16|749.56|747.16|748.86|746.46|0
1652112240000|2022-05-09 16:04:00|749.32|746.92|749.32|746.92|749.56|747.16|749.32|746.92|0
1652112250000|2022-05-09 16:04:10|748.86|746.46|748.4|746|748.86|746.46|748.4|746|0
1652112260000|2022-05-09 16:04:20|749.09|746.69|748.63|746.23|749.09|746.69|748.63|746.23|0
1652112270000|2022-05-09 16:04:30|748.4|746|747.7|745.3|748.4|746|747.7|745.3|0
1652112280000|2022-05-09 16:04:40|748.17|745.77|748.63|746.23|748.63|746.23|748.17|745.77|0
1652112290000|2022-05-09 16:04:50|748.75|746.35|748.06|745.66|748.75|746.35|747.7|745.3|0
1652112300000|2022-05-09 16:05:00|747.94|745.54|748.4|746|748.86|746.46|747.7|745.3|0
1652112310000|2022-05-09 16:05:10|748.52|746.12|747.7|745.3|748.63|746.23|747.7|745.3|0
1652112320000|2022-05-09 16:05:20|748.63|746.23|748.4|746|748.63|746.23|748.4|746|0
1652112330000|2022-05-09 16:05:30|747.7|745.3|747.7|745.3|747.94|745.54|747.7|745.3|0
1652112340000|2022-05-09 16:05:40|745.85|743.45|744.24|741.84|745.85|743.45|743.08|740.68|0
1652112350000|2022-05-09 16:05:50|743.31|740.91|745.62|743.22|745.62|743.22|743.31|740.91|0
1652112360000|2022-05-09 16:06:00|745.74|743.34|746.78|744.38|746.9|744.5|745.74|743.34|0
1652112370000|2022-05-09 16:06:10|745.74|743.34|743.43|741.03|745.74|743.34|743.43|741.03|0
1652112380000|2022-05-09 16:06:20|743.66|741.26|744.01|741.61|744.93|742.53|743.66|741.26|0
1652112390000|2022-05-09 16:06:30|739.97|737.57|742.16|739.76|742.28|739.88|739.97|737.57|0
1652112400000|2022-05-09 16:06:40|741.93|739.53|738.24|735.84|741.93|739.53|738.24|735.84|0
1652112410000|2022-05-09 16:06:50|738.82|736.42|735.7|733.3|738.82|736.42|735.7|733.3|0
1652112420000|2022-05-09 16:07:00|735.01|732.61|734.09|731.69|735.7|733.3|734.09|731.69|0
1652112430000|2022-05-09 16:07:10|733.75|731.35|733.63|731.23|734.09|731.69|733.63|731.23|0
1652112440000|2022-05-09 16:07:20|733.4|731|733.4|731|733.86|731.46|733.4|731|0
1652112450000|2022-05-09 16:07:30|730.64|728.24|731.33|728.93|731.79|729.39|730.64|728.24|0
1652112460000|2022-05-09 16:07:40|732.02|729.62|729.95|727.55|732.02|729.62|729.95|727.55|0
1652112470000|2022-05-09 16:07:50|728.8|726.4|729.03|726.63|729.26|726.86|728.8|726.4|0
1652112480000|2022-05-09 16:08:00|728.34|725.94|728.11|725.71|728.34|725.94|727.43|725.03|0
1652112490000|2022-05-09 16:08:10|727.88|725.48|728.11|725.71|728.11|725.71|727.88|725.48|0
1652112500000|2022-05-09 16:08:20|729.03|726.63|729.95|727.55|730.18|727.78|729.03|726.63|0
1652112510000|2022-05-09 16:08:30|730.64|728.24|730.41|728.01|730.64|728.24|729.95|727.55|0
1652112520000|2022-05-09 16:08:40|730.07|727.67|730.87|728.47|731.1|728.7|730.07|727.67|0
1652112530000|2022-05-09 16:08:50|729.72|727.32|730.87|728.47|731.1|728.7|729.72|727.32|0
1652112540000|2022-05-09 16:09:00|731.1|728.7|731.1|728.7|731.56|729.16|731.1|728.7|0
1652112550000|2022-05-09 16:09:10|730.41|728.01|731.56|729.16|731.56|729.16|730.41|728.01|0
1652112560000|2022-05-09 16:09:20|731.33|728.93|729.95|727.55|731.33|728.93|729.95|727.55|0
1652112570000|2022-05-09 16:09:30|728.57|726.17|730.64|728.24|730.64|728.24|728.57|726.17|0
1652112580000|2022-05-09 16:09:40|730.87|728.47|732.94|730.54|732.94|730.54|730.87|728.47|0
1652112590000|2022-05-09 16:09:50|733.4|731|733.75|731.35|734.09|731.69|733.4|731|0
1652112600000|2022-05-09 16:10:00|732.94|730.54|730.18|727.78|732.94|730.54|730.18|727.78|0
1652112610000|2022-05-09 16:10:10|730.64|728.24|730.18|727.78|731.1|728.7|730.18|727.78|0
1652112620000|2022-05-09 16:10:20|729.72|727.32|728.11|725.71|729.72|727.32|728.11|725.71|0
1652112630000|2022-05-09 16:10:30|728.57|726.17|727.65|725.25|728.57|726.17|727.43|725.03|0
1652112640000|2022-05-09 16:10:40|727.43|725.03|727.43|725.03|727.43|725.03|727.43|725.03|0
1652112650000|2022-05-09 16:10:50|727.65|725.25|727.54|725.14|727.88|725.48|727.54|725.14|0
1652112660000|2022-05-09 16:11:00|727.43|725.03|727.43|725.03|727.77|725.37|727.43|725.03|0
1652112670000|2022-05-09 16:11:10|727.65|725.25|727.88|725.48|727.88|725.48|727.42|725.02|0
1652112680000|2022-05-09 16:11:20|727.77|725.37|729.03|726.63|729.49|727.09|727.77|725.37|0
1652112690000|2022-05-09 16:11:30|728.34|725.94|727.65|725.25|728.34|725.94|727.65|725.25|0
1652112700000|2022-05-09 16:11:40|727.42|725.02|727.42|725.02|727.65|725.25|727.42|725.02|0
1652112710000|2022-05-09 16:11:50|727.65|725.25|728.34|725.94|728.34|725.94|727.65|725.25|0
1652112720000|2022-05-09 16:12:00|728.57|726.17|728.34|725.94|729.03|726.63|728.34|725.94|0
1652112730000|2022-05-09 16:12:10|728.11|725.71|728.34|725.94|728.34|725.94|727.88|725.48|0
1652112740000|2022-05-09 16:12:20|727.65|725.25|727.77|725.37|727.77|725.37|727.42|725.02|0
1652112750000|2022-05-09 16:12:30|727.65|725.25|729.03|726.63|729.03|726.63|727.65|725.25|0
1652112760000|2022-05-09 16:12:40|727.88|725.48|727.88|725.48|728.11|725.71|727.77|725.37|0
1652112770000|2022-05-09 16:12:50|727.42|725.02|727.42|725.02|727.42|725.02|727.42|725.02|0
1652112780000|2022-05-09 16:13:00|726.05|723.65|725.13|722.73|726.05|723.65|725.13|722.73|0
1652112790000|2022-05-09 16:13:10|725.82|723.42|725.13|722.73|725.82|723.42|725.13|722.73|0
1652112800000|2022-05-09 16:13:20|724.44|722.04|724.44|722.04|725.13|722.73|724.44|722.04|0
1652112810000|2022-05-09 16:13:30|725.02|722.62|726.05|723.65|726.05|723.65|724.67|722.27|0
1652112820000|2022-05-09 16:13:40|726.28|723.88|726.51|724.11|726.51|724.11|726.28|723.88|0
1652112830000|2022-05-09 16:13:50|725.94|723.54|724.9|722.5|726.28|723.88|724.9|722.5|0
1652112840000|2022-05-09 16:14:00|725.25|722.85|724.44|722.04|725.25|722.85|724.33|721.93|0
1652112850000|2022-05-09 16:14:10|724.9|722.5|723.87|721.47|724.9|722.5|723.87|721.47|0
1652112860000|2022-05-09 16:14:20|723.75|721.35|723.98|721.58|723.98|721.58|723.75|721.35|0
1652112870000|2022-05-09 16:14:30|724.21|721.81|723.75|721.35|724.21|721.81|723.75|721.35|0
1652112880000|2022-05-09 16:14:40|723.98|721.58|724.44|722.04|724.44|722.04|723.98|721.58|0
1652112890000|2022-05-09 16:14:50|724.67|722.27|725.13|722.73|725.13|722.73|724.56|722.16|0
1652112900000|2022-05-09 16:15:00|725.59|723.19|723.98|721.58|725.59|723.19|723.98|721.58|0
1652112910000|2022-05-09 16:15:10|723.75|721.35|723.75|721.35|724.44|722.04|723.75|721.35|0
1652112930000|2022-05-09 16:15:30|721.69|719.29|723.3|720.9|723.3|720.9|721.69|719.29|0
1652112940000|2022-05-09 16:15:40|722.84|720.44|722.61|720.21|722.84|720.44|722.61|720.21|0
1652112950000|2022-05-09 16:15:50|721.92|719.52|719.86|717.46|721.92|719.52|719.86|717.46|0
1652112960000|2022-05-09 16:16:00|719.63|717.23|720.32|717.92|720.32|717.92|719.63|717.23|0
1652112970000|2022-05-09 16:16:10|720.55|718.15|721.23|718.83|721.23|718.83|720.55|718.15|0
1652112980000|2022-05-09 16:16:20|720.47|718.07|720.7|718.3|721.16|718.76|720.47|718.07|0
1652112990000|2022-05-09 16:16:30|721.05|718.65|719.3|716.9|721.05|718.65|719.3|716.9|0
1652113000000|2022-05-09 16:16:40|719.07|716.67|719.3|716.9|719.3|716.9|719.07|716.67|0
1652113010000|2022-05-09 16:16:50|719.76|717.36|719.99|717.59|720.69|718.29|719.76|717.36|0
1652113020000|2022-05-09 16:17:00|720.23|717.83|719.99|717.59|720.46|718.06|719.99|717.59|0
1652113030000|2022-05-09 16:17:10|719.53|717.13|720.23|717.83|720.23|717.83|719.53|717.13|0
1652113040000|2022-05-09 16:17:20|719.76|717.36|719.76|717.36|719.76|717.36|719.07|716.67|0
1652113050000|2022-05-09 16:17:30|719.42|717.02|719.3|716.9|719.42|717.02|719.3|716.9|0
1652113060000|2022-05-09 16:17:40|718.38|715.98|718.5|716.1|718.61|716.21|718.38|715.98|0
1652113070000|2022-05-09 16:17:50|718.38|715.98|717|714.6|718.38|715.98|717|714.6|0
1652113080000|2022-05-09 16:18:00|717.92|715.52|717.81|715.41|717.92|715.52|717.46|715.06|0
1652113090000|2022-05-09 16:18:10|717|714.6|717.92|715.52|717.92|715.52|717|714.6|0
1652113100000|2022-05-09 16:18:20|718.73|716.33|717.92|715.52|718.73|716.33|717.92|715.52|0
1652113110000|2022-05-09 16:18:30|717.46|715.06|717.69|715.29|717.69|715.29|717.46|715.06|0
1652113120000|2022-05-09 16:18:40|717.92|715.52|717.23|714.83|717.92|715.52|717.23|714.83|0
1652113130000|2022-05-09 16:18:50|717.11|714.71|717.69|715.29|718.15|715.75|717.11|714.71|0
1652113140000|2022-05-09 16:19:00|717.46|715.06|717.23|714.35|717.46|715.06|716.99|714.35|0
1652113150000|2022-05-09 16:19:10|717.47|714.59|717.47|714.59|717.7|714.82|717.23|714.35|0
1652113160000|2022-05-09 16:19:20|717.7|714.82|718.97|716.09|718.97|716.09|717.7|714.82|0
1652113170000|2022-05-09 16:19:30|718.62|715.74|721.05|718.17|721.05|718.17|718.62|715.74|0
1652113180000|2022-05-09 16:19:40|721.39|718.51|722.08|719.2|722.54|719.66|721.39|718.51|0
1652113190000|2022-05-09 16:19:50|723.24|720.36|720.93|718.05|723.24|720.36|720.93|718.05|0
1652113200000|2022-05-09 16:20:00|721.85|718.97|721.62|718.74|721.85|718.97|721.16|718.28|0
1652113210000|2022-05-09 16:20:10|721.97|719.09|723.01|720.13|723.01|720.13|721.97|719.09|0
1652113220000|2022-05-09 16:20:20|724.39|721.51|723.7|720.82|724.39|721.51|723.47|720.59|0
1652113230000|2022-05-09 16:20:30|723.82|720.94|725.78|722.9|727.17|724.29|723.82|720.94|0
1652113240000|2022-05-09 16:20:40|726.36|723.48|727.17|724.29|727.17|724.29|725.78|722.9|0
1652113250000|2022-05-09 16:20:50|726.24|723.36|727.17|724.29|727.17|724.29|726.24|723.36|0
1652113260000|2022-05-09 16:21:00|726.71|723.83|726.48|723.6|726.71|723.83|726.48|723.6|0
1652113270000|2022-05-09 16:21:10|726.71|723.83|725.78|722.9|726.71|723.83|725.78|722.9|0
1652113280000|2022-05-09 16:21:20|725.32|722.44|724.62|721.74|725.32|722.44|723.47|720.59|0
1652113290000|2022-05-09 16:21:30|724.51|721.63|724.86|721.98|724.86|721.98|724.51|721.63|0
1652113300000|2022-05-09 16:21:40|724.74|721.86|724.62|721.74|725.09|722.21|724.62|721.74|0
1652113310000|2022-05-09 16:21:50|724.98|722.1|725.09|722.21|725.09|722.21|724.86|721.98|0
1652113320000|2022-05-09 16:22:00|726.24|723.36|726.01|723.13|726.24|723.36|726.01|723.13|0
1652113330000|2022-05-09 16:22:10|726.24|723.36|725.32|722.44|726.24|723.36|724.86|721.98|0
1652113340000|2022-05-09 16:22:20|726.71|723.83|726.48|723.6|726.71|723.83|726.24|723.36|0
1652113350000|2022-05-09 16:22:30|725.32|722.44|726.48|723.6|726.48|723.6|725.32|722.44|0
1652113360000|2022-05-09 16:22:40|726.71|723.83|726.71|723.83|726.71|723.83|726.48|723.6|0
1652113370000|2022-05-09 16:22:50|726.48|723.6|726.24|723.36|726.48|723.6|726.01|723.13|0
1652113380000|2022-05-09 16:23:00|727.06|724.18|726.94|724.06|727.06|724.18|726.48|723.6|0
1652113390000|2022-05-09 16:23:10|726.6|723.72|725.09|722.21|726.6|723.72|725.09|722.21|0
1652113400000|2022-05-09 16:23:20|725.21|722.33|724.86|721.98|725.55|722.67|724.86|721.98|0
1652113410000|2022-05-09 16:23:30|725.09|722.21|724.86|721.98|725.32|722.44|724.86|721.98|0
1652113420000|2022-05-09 16:23:40|724.39|721.51|724.39|721.51|724.39|721.51|723.47|720.59|0
1652113430000|2022-05-09 16:23:50|723.82|720.94|724.05|721.17|724.28|721.4|723.82|720.94|0
1652113440000|2022-05-09 16:24:00|722.77|719.89|720.7|717.82|722.77|719.89|720.7|717.82|0
1652113450000|2022-05-09 16:24:10|719.77|716.89|718.39|715.51|720.35|717.47|718.39|715.51|0
1652113460000|2022-05-09 16:24:20|719.08|716.2|718.39|715.51|719.66|716.78|718.39|715.51|0
1652113470000|2022-05-09 16:24:30|717.7|714.82|719.31|716.43|719.77|716.89|717.7|714.82|0
1652113480000|2022-05-09 16:24:40|719.54|716.66|720.93|718.05|721.05|718.17|719.54|716.66|0
1652113490000|2022-05-09 16:24:50|720.82|717.94|720.46|717.58|720.93|718.05|720.35|717.47|0
1652113500000|2022-05-09 16:25:00|719.54|716.66|718.16|715.28|719.54|716.66|718.16|715.28|0
1652113510000|2022-05-09 16:25:10|719.08|716.2|718.85|715.97|719.08|716.2|718.39|715.51|0
1652113520000|2022-05-09 16:25:20|719.08|716.2|719.08|716.2|719.08|716.2|718.62|715.74|0
1652113530000|2022-05-09 16:25:30|720|717.12|722.77|719.89|723.24|720.36|720|717.12|0
1652113540000|2022-05-09 16:25:40|723.01|720.13|724.05|721.17|724.05|721.17|722.77|719.89|0
1652113550000|2022-05-09 16:25:50|724.62|721.74|725.55|722.67|725.55|722.67|724.62|721.74|0
1652113560000|2022-05-09 16:26:00|726.01|723.13|728.56|725.68|728.56|725.68|726.01|723.13|0
1652113570000|2022-05-09 16:26:10|727.86|724.98|727.4|724.52|727.86|724.98|727.4|724.52|0
1652113580000|2022-05-09 16:26:20|729.02|726.14|727.63|724.75|729.02|726.14|727.63|724.75|0
1652113590000|2022-05-09 16:26:30|728.1|725.22|729.25|726.37|729.25|726.37|727.98|725.1|0
1652113600000|2022-05-09 16:26:40|728.79|725.91|728.33|725.45|728.79|725.91|727.98|725.1|0
1652113610000|2022-05-09 16:26:50|728.79|725.91|729.25|726.37|729.25|726.37|728.56|725.68|0
1652113620000|2022-05-09 16:27:00|729.72|726.84|728.56|725.68|729.72|726.84|728.56|725.68|0
1652113630000|2022-05-09 16:27:10|728.79|725.91|728.79|725.91|728.79|725.91|728.56|725.68|0
1652113640000|2022-05-09 16:27:20|728.33|725.45|728.79|725.91|729.02|726.14|728.33|725.45|0
1652113650000|2022-05-09 16:27:30|729.02|726.14|729.72|726.84|729.72|726.84|729.02|726.14|0
1652113660000|2022-05-09 16:27:40|729.48|726.6|729.72|726.84|729.72|726.84|729.02|726.14|0
1652113670000|2022-05-09 16:27:50|729.37|726.49|729.72|726.84|729.72|726.84|729.37|726.49|0
1652113680000|2022-05-09 16:28:00|729.48|726.6|729.95|727.07|729.95|727.07|728.91|726.03|0
1652113690000|2022-05-09 16:28:10|729.48|726.6|727.86|724.98|729.48|726.6|727.86|724.98|0
1652113700000|2022-05-09 16:28:20|727.98|725.1|727.4|724.52|727.98|725.1|727.4|724.52|0
1652113710000|2022-05-09 16:28:30|726.94|724.06|728.56|725.68|728.56|725.68|726.94|724.06|0
1652113720000|2022-05-09 16:28:40|728.45|725.57|727.4|724.52|728.56|725.68|727.4|724.52|0
1652113730000|2022-05-09 16:28:50|727.17|724.29|726.94|724.06|727.17|724.29|726.94|724.06|0
1652113740000|2022-05-09 16:29:00|726.71|723.83|727.98|725.1|728.56|725.68|726.71|723.83|0
1652113750000|2022-05-09 16:29:10|728.09|725.21|724.97|722.09|728.22|725.34|724.97|722.09|0
1652113760000|2022-05-09 16:29:20|725.09|722.21|726.71|723.83|726.71|723.83|725.09|722.21|0
1652113770000|2022-05-09 16:29:30|726.01|723.13|725.55|722.67|726.47|723.59|725.55|722.67|0
1652113780000|2022-05-09 16:29:40|725.78|722.9|725.66|722.78|725.78|722.9|724.62|721.74|0
1652113790000|2022-05-09 16:29:50|725.55|722.67|725.2|722.32|725.66|722.78|725.2|722.32|0
1652113800000|2022-05-09 16:30:00|726.47|723.59|727.05|724.17|727.74|724.86|726.47|723.59|0
1652113810000|2022-05-09 16:30:10|725.89|723.01|725.66|722.78|725.89|723.01|725.43|722.55|0
1652113820000|2022-05-09 16:30:20|725.09|722.21|725.09|722.21|725.09|722.21|724.74|721.86|0
1652113830000|2022-05-09 16:30:30|724.86|721.98|726.47|723.59|726.47|723.59|724.86|721.98|0
1652113840000|2022-05-09 16:30:40|726.81|723.93|728.9|726.02|728.9|726.02|726.81|723.93|0
1652113850000|2022-05-09 16:30:50|729.36|726.48|731.1|728.22|731.1|728.22|729.36|726.48|0
1652113860000|2022-05-09 16:31:00|730.05|727.17|728.66|725.78|730.05|727.17|728.66|725.78|0
1652113870000|2022-05-09 16:31:10|728.43|725.55|728.2|725.32|728.43|725.55|727.4|724.52|0
1652113880000|2022-05-09 16:31:20|727.97|725.09|722.2|719.32|727.97|725.09|722.2|719.32|0
1652113890000|2022-05-09 16:31:30|720.01|717.13|720.47|717.59|720.81|717.93|720.01|717.13|0
1652113900000|2022-05-09 16:31:40|722.43|719.55|723.35|720.47|723.35|720.47|722.2|719.32|0
1652113910000|2022-05-09 16:31:50|723.01|720.13|721.5|718.62|723.81|720.93|721.5|718.62|0
1652113920000|2022-05-09 16:32:00|723.81|720.93|723.58|720.7|724.04|721.16|723.58|720.7|0
1652113930000|2022-05-09 16:32:10|722.66|719.78|721.27|718.39|722.66|719.78|721.27|718.39|0
1652113940000|2022-05-09 16:32:20|721.97|719.09|721.16|718.28|721.97|719.09|721.16|718.28|0
1652113950000|2022-05-09 16:32:30|719.43|716.55|720.57|718.17|720.57|718.17|718.5|716.1|0
1652113960000|2022-05-09 16:32:40|721.26|718.86|721.49|719.09|721.72|719.32|721.03|718.63|0
1652113970000|2022-05-09 16:32:50|721.61|719.21|721.61|719.21|721.61|719.21|721.26|718.86|0
1652113980000|2022-05-09 16:33:00|721.72|719.32|720.69|718.29|721.72|719.32|720.69|718.29|0
1652113990000|2022-05-09 16:33:10|721.26|718.86|724.26|721.86|724.26|721.86|721.15|718.75|0
1652114000000|2022-05-09 16:33:20|723.34|720.94|722.65|720.25|723.34|720.94|722.65|720.25|0
1652114010000|2022-05-09 16:33:30|723.11|720.71|721.49|719.09|723.11|720.71|721.49|719.09|0
1652114020000|2022-05-09 16:33:40|722.65|720.25|721.49|719.09|722.88|720.48|721.49|719.09|0
1652114030000|2022-05-09 16:33:50|722.19|719.79|723.23|720.83|723.23|720.83|722.19|719.79|0
1652114040000|2022-05-09 16:34:00|721.96|719.56|721.38|718.98|721.96|719.56|720.34|717.94|0
1652114050000|2022-05-09 16:34:10|721.96|719.56|721.49|719.09|721.96|719.56|721.49|719.09|0
1652114060000|2022-05-09 16:34:20|720.57|718.17|721.03|718.63|721.38|718.98|720.57|718.17|0
1652114070000|2022-05-09 16:34:30|720.34|717.94|720.11|717.71|720.46|718.06|720.11|717.71|0
1652114080000|2022-05-09 16:34:40|720.8|718.4|722.88|720.48|722.88|720.48|720.8|718.4|0
1652114090000|2022-05-09 16:34:50|723.23|720.83|723.8|721.4|724.26|721.86|723.23|720.83|0
1652114100000|2022-05-09 16:35:00|723.34|720.94|723.46|721.06|723.69|721.29|723.34|720.94|0
1652114110000|2022-05-09 16:35:10|724.03|721.63|724.73|722.33|724.73|722.33|723.8|721.4|0
1652114120000|2022-05-09 16:35:20|725.42|723.02|726.57|724.17|726.57|724.17|725.42|723.02|0
1652114130000|2022-05-09 16:35:30|726|723.6|726.34|723.94|726.8|724.4|726|723.6|0
1652114140000|2022-05-09 16:35:40|726.8|724.4|726.8|724.4|727.27|724.87|726.8|724.4|0
1652114150000|2022-05-09 16:35:50|726.34|723.94|724.73|722.33|726.34|723.94|724.73|722.33|0
1652114160000|2022-05-09 16:36:00|725.08|722.68|725.54|723.14|726.34|723.94|725.08|722.68|0
1652114170000|2022-05-09 16:36:10|725.88|723.48|727.16|724.76|727.5|725.1|725.88|723.48|0
1652114180000|2022-05-09 16:36:20|727.5|725.1|727.5|725.1|727.96|725.56|727.5|725.1|0
1652114190000|2022-05-09 16:36:30|727.96|725.56|727.73|725.33|727.96|725.56|727.73|725.33|0
1652114200000|2022-05-09 16:36:40|727.5|725.1|727.5|725.1|727.73|725.33|727.5|725.1|0
1652114210000|2022-05-09 16:36:50|727.96|725.56|728.89|726.49|729.58|727.18|727.96|725.56|0
1652114220000|2022-05-09 16:37:00|729.35|726.95|728.89|726.49|729.35|726.95|728.89|726.49|0
1652114230000|2022-05-09 16:37:10|730.27|727.87|730.51|728.11|730.51|728.11|730.16|727.76|0
1652114240000|2022-05-09 16:37:20|730.16|727.76|729.81|727.41|730.74|728.34|729.58|727.18|0
1652114250000|2022-05-09 16:37:30|730.04|727.64|729.81|727.41|730.27|727.87|729.81|727.41|0
1652114260000|2022-05-09 16:37:40|730.27|727.87|730.51|728.11|730.74|728.34|730.27|727.87|0
1652114270000|2022-05-09 16:37:50|732.59|730.19|731.66|729.26|732.59|730.19|731.43|729.03|0
1652114280000|2022-05-09 16:38:00|732.48|730.08|734.44|732.04|734.44|732.04|732.48|730.08|0
1652114290000|2022-05-09 16:38:10|735.6|733.2|736.53|734.13|736.53|734.13|735.6|733.2|0
1652114300000|2022-05-09 16:38:20|736.3|733.9|736.42|734.02|736.65|734.25|736.3|733.9|0
1652114310000|2022-05-09 16:38:30|736.53|734.13|734.8|732.4|736.53|734.13|734.8|732.4|0
1652114320000|2022-05-09 16:38:40|734.91|732.51|734.45|731.57|735.15|732.51|734.45|731.57|0
1652114330000|2022-05-09 16:38:50|735.15|732.27|734.8|731.92|735.38|732.5|734.8|731.92|0
1652114340000|2022-05-09 16:39:00|735.84|732.96|735.61|732.73|735.84|732.96|735.61|732.73|0
1652114350000|2022-05-09 16:39:10|736.54|733.66|736.07|733.19|737|734.12|736.07|733.19|0
1652114360000|2022-05-09 16:39:20|736.31|733.43|736.31|733.43|736.54|733.66|736.31|733.43|0
1652114370000|2022-05-09 16:39:30|736.54|733.66|736.54|733.66|736.54|733.66|736.31|733.43|0
1652114380000|2022-05-09 16:39:40|737.35|734.47|737.47|734.59|737.7|734.82|737.35|734.47|0
1652114390000|2022-05-09 16:39:50|737.82|734.94|738.39|735.51|738.39|735.51|737.7|734.82|0
1652114400000|2022-05-09 16:40:00|738.16|735.28|737.59|734.71|738.16|735.28|737.23|734.35|0
1652114410000|2022-05-09 16:40:10|737.23|734.35|737.47|734.59|737.93|735.05|737.23|734.35|0
1652114420000|2022-05-09 16:40:20|737.23|734.35|737.23|734.35|737.23|734.35|737|734.12|0
1652114430000|2022-05-09 16:40:30|737|734.12|737|734.12|737.47|734.59|737|734.12|0
1652114440000|2022-05-09 16:40:40|735.73|732.85|736.31|733.43|736.31|733.43|735.38|732.5|0
1652114450000|2022-05-09 16:40:50|735.61|732.73|737.47|734.59|737.47|734.59|735.38|732.5|0
1652114460000|2022-05-09 16:41:00|737.93|735.05|738.16|735.28|738.16|735.28|737.93|735.05|0
1652114470000|2022-05-09 16:41:10|738.39|735.51|737.7|734.82|738.39|735.51|737.23|734.35|0
1652114480000|2022-05-09 16:41:20|737|734.12|736.43|733.55|737|734.12|736.31|733.43|0
1652114490000|2022-05-09 16:41:30|736.77|733.89|738.39|735.51|738.39|735.51|736.77|733.89|0
1652114500000|2022-05-09 16:41:40|738.16|735.28|737.7|734.82|738.28|735.4|737.7|734.82|0
1652114510000|2022-05-09 16:41:50|737.93|735.05|737.23|734.35|737.93|735.05|737.23|734.35|0
1652114520000|2022-05-09 16:42:00|737.47|734.59|736.77|733.89|737.7|734.82|736.77|733.89|0
1652114530000|2022-05-09 16:42:10|737.23|734.35|737.93|735.05|737.93|735.05|736.54|733.66|0
1652114540000|2022-05-09 16:42:20|738.16|735.28|737.47|734.59|738.16|735.28|737.47|734.59|0
1652114550000|2022-05-09 16:42:30|736.54|733.66|735.84|732.96|736.54|733.66|735.84|732.96|0
1652114560000|2022-05-09 16:42:40|736.31|733.43|737.7|734.82|737.7|734.82|736.07|733.19|0
1652114570000|2022-05-09 16:42:50|738.16|735.28|738.16|735.28|738.16|735.28|737.7|734.82|0
1652114580000|2022-05-09 16:43:00|739.09|736.21|738.63|735.75|739.09|736.21|738.51|735.63|0
1652114590000|2022-05-09 16:43:10|738.39|735.51|738.63|735.75|738.86|735.98|738.39|735.51|0
1652114600000|2022-05-09 16:43:20|739.09|736.21|739.32|736.44|739.55|736.67|739.09|736.21|0
1652114610000|2022-05-09 16:43:30|738.86|735.98|737.7|734.82|738.98|736.1|737.7|734.82|0
1652114620000|2022-05-09 16:43:40|738.16|735.28|738.86|735.98|739.09|736.21|738.16|735.28|0
1652114630000|2022-05-09 16:43:50|739.09|736.21|739.09|736.21|739.09|736.21|738.63|735.75|0
1652114640000|2022-05-09 16:44:00|738.86|735.98|738.98|736.1|739.21|736.33|738.63|735.75|0
1652114650000|2022-05-09 16:44:10|739.09|736.21|739.32|736.44|739.32|736.44|739.09|736.21|0
1652114660000|2022-05-09 16:44:20|740.95|738.07|740.02|737.14|740.95|738.07|740.02|737.14|0
1652114670000|2022-05-09 16:44:30|739.79|736.91|739.79|736.91|739.79|736.91|739.79|736.91|0
1652114680000|2022-05-09 16:44:40|740.25|737.37|740.02|737.14|740.48|737.6|740.02|737.14|0
1652114690000|2022-05-09 16:44:50|740.25|737.37|740.14|737.26|740.48|737.6|740.14|737.26|0
1652114700000|2022-05-09 16:45:00|740.72|737.84|740.25|737.37|741.18|738.3|740.25|737.37|0
1652114710000|2022-05-09 16:45:10|740.02|737.14|740.25|737.37|740.72|737.84|740.02|737.14|0
1652114720000|2022-05-09 16:45:20|740.48|737.6|741.3|738.42|741.3|738.42|740.48|737.6|0
1652114730000|2022-05-09 16:45:30|742.58|739.7|742.58|739.7|742.58|739.7|742.34|739.46|0
1652114740000|2022-05-09 16:45:40|742.46|739.58|742.46|739.58|742.58|739.7|742.46|739.58|0
1652114750000|2022-05-09 16:45:50|742.57|739.69|742.34|739.46|742.57|739.69|742.11|739.23|0
1652114760000|2022-05-09 16:46:00|742.93|740.05|742.46|739.58|742.93|740.05|742.46|739.58|0
1652114770000|2022-05-09 16:46:10|741.88|739|742.7|739.82|742.7|739.82|741.88|739|0
1652114780000|2022-05-09 16:46:20|742.57|739.69|743.16|740.28|743.27|740.39|742.57|739.69|0
1652114790000|2022-05-09 16:46:30|742.7|739.82|742.57|739.69|743.74|740.86|742.57|739.69|0
1652114800000|2022-05-09 16:46:40|742.81|739.93|742.57|739.69|743.27|740.39|742.57|739.69|0
1652114810000|2022-05-09 16:46:50|742.81|739.93|742.11|739.23|742.81|739.93|742.11|739.23|0
1652114820000|2022-05-09 16:47:00|742.57|739.69|743.04|740.16|743.27|740.39|742.34|739.46|0
1652114830000|2022-05-09 16:47:10|742.81|739.93|743.04|740.16|743.04|740.16|742.57|739.69|0
1652114840000|2022-05-09 16:47:20|742.7|739.82|742.81|739.93|742.81|739.93|742.11|739.23|0
1652114850000|2022-05-09 16:47:30|743.04|740.16|742.81|739.93|743.04|740.16|742.81|739.93|0
1652114860000|2022-05-09 16:47:40|742.7|739.82|741.88|739|742.7|739.82|741.88|739|0
1652114870000|2022-05-09 16:47:50|742.11|739.23|742.34|739.46|742.57|739.69|742.11|739.23|0
1652114880000|2022-05-09 16:48:00|743.16|740.28|743.5|740.62|743.97|741.09|743.16|740.28|0
1652114890000|2022-05-09 16:48:10|744.2|741.32|742.81|739.93|744.2|741.32|742.81|739.93|0
1652114900000|2022-05-09 16:48:20|742.34|739.46|742.81|739.93|742.81|739.93|742.34|739.46|0
1652114910000|2022-05-09 16:48:30|743.04|740.16|743.04|740.16|743.27|740.39|743.04|740.16|0
1652114920000|2022-05-09 16:48:40|742.81|739.93|742.81|739.93|742.81|739.93|742.34|739.46|0
1652114930000|2022-05-09 16:48:50|743.5|740.62|742.11|739.23|743.74|740.86|742.11|739.23|0
1652114940000|2022-05-09 16:49:00|742.23|739.35|742.11|739.23|742.81|739.93|742.11|739.23|0
1652114950000|2022-05-09 16:49:10|742.34|739.46|742.57|739.69|742.93|740.05|742.34|739.46|0
1652114960000|2022-05-09 16:49:20|743.5|740.62|742.81|739.93|743.5|740.62|742.81|739.93|0
1652114970000|2022-05-09 16:49:30|743.74|740.86|743.97|741.09|744.2|741.32|743.74|740.86|0
1652114980000|2022-05-09 16:49:40|743.5|740.62|743.27|740.39|743.74|740.86|743.27|740.39|0
1652114990000|2022-05-09 16:49:50|742.34|739.46|742.11|739.23|742.34|739.46|741.64|738.76|0
1652115000000|2022-05-09 16:50:00|742.57|739.69|742.34|739.46|742.57|739.69|742.34|739.46|0
1652115010000|2022-05-09 16:50:10|743.39|740.51|743.04|740.16|743.5|740.62|743.04|740.16|0
1652115020000|2022-05-09 16:50:20|743.27|740.39|743.27|740.39|743.27|740.39|743.27|740.39|0
1652115030000|2022-05-09 16:50:30|742.81|739.93|742.11|739.23|742.81|739.93|742.11|739.23|0
1652115040000|2022-05-09 16:50:40|742.34|739.46|742.7|739.82|743.16|740.28|742.34|739.46|0
1652115050000|2022-05-09 16:50:50|742.46|739.58|743.97|741.09|743.97|741.09|742.46|739.58|0
1652115060000|2022-05-09 16:51:00|744.67|741.79|744.79|741.91|745.13|742.25|744.67|741.79|0
1652115070000|2022-05-09 16:51:10|745.02|742.14|744.9|742.02|745.13|742.25|744.9|742.02|0
1652115080000|2022-05-09 16:51:20|744.67|741.79|745.25|742.37|745.25|742.37|744.67|741.79|0
1652115090000|2022-05-09 16:51:30|745.6|742.72|745.6|742.72|746.06|743.18|745.49|742.61|0
1652115100000|2022-05-09 16:51:40|745.37|742.49|745.37|742.49|745.37|742.49|745.13|742.25|0
1652115110000|2022-05-09 16:51:50|745.6|742.72|745.6|742.72|745.95|743.07|745.37|742.49|0
1652115120000|2022-05-09 16:52:00|745.49|742.61|745.37|742.49|745.49|742.61|745.25|742.37|0
1652115130000|2022-05-09 16:52:10|746.53|743.65|745.25|742.37|746.53|743.65|745.25|742.37|0
1652115140000|2022-05-09 16:52:20|745.37|742.49|744.43|741.55|745.37|742.49|744.2|741.32|0
1652115150000|2022-05-09 16:52:30|744.56|741.68|743.74|740.86|744.56|741.68|743.74|740.86|0
1652115160000|2022-05-09 16:52:40|743.62|740.74|743.04|740.16|743.62|740.74|742.57|739.69|0
1652115170000|2022-05-09 16:52:50|743.27|740.39|744.43|741.55|744.43|741.55|743.27|740.39|0
1652115180000|2022-05-09 16:53:00|744.2|741.32|743.5|740.62|744.2|741.32|743.5|740.62|0
1652115190000|2022-05-09 16:53:10|743.74|740.86|743.74|740.86|743.74|740.86|743.27|740.39|0
1652115200000|2022-05-09 16:53:20|743.97|741.09|744.2|741.32|744.2|741.32|743.97|741.09|0
1652115210000|2022-05-09 16:53:30|744.32|741.44|745.25|742.37|745.6|742.72|744.32|741.44|0
1652115220000|2022-05-09 16:53:40|745.36|742.48|746.06|743.18|746.06|743.18|745.36|742.48|0
1652115230000|2022-05-09 16:53:50|746.18|743.3|746.53|743.65|746.53|743.65|746.06|743.18|0
1652115240000|2022-05-09 16:54:00|746.99|744.11|747.06|744.18|747.17|744.29|746.94|744.06|0
1652115250000|2022-05-09 16:54:10|747.4|744.52|747.5|744.62|747.5|744.62|747.27|744.39|0
1652115260000|2022-05-09 16:54:20|748.18|745.3|748.76|745.88|748.76|745.88|748.18|745.3|0
1652115270000|2022-05-09 16:54:30|748.29|745.41|747.83|744.95|748.29|745.41|747.6|744.72|0
1652115280000|2022-05-09 16:54:40|747.6|744.72|747.6|744.72|747.6|744.72|747.14|744.26|0
1652115290000|2022-05-09 16:54:50|747.49|744.61|747.6|744.72|747.6|744.72|747.37|744.49|0
1652115300000|2022-05-09 16:55:00|748.06|745.18|747.83|744.95|748.06|745.18|747.6|744.72|0
1652115310000|2022-05-09 16:55:10|748.06|745.18|747.83|744.95|748.06|745.18|747.6|744.72|0
1652115320000|2022-05-09 16:55:20|748.29|745.41|747.37|744.49|748.29|745.41|747.37|744.49|0
1652115330000|2022-05-09 16:55:30|746.9|744.02|745.75|742.87|746.9|744.02|745.75|742.87|0
1652115340000|2022-05-09 16:55:40|745.28|742.4|745.05|742.17|745.28|742.4|745.05|742.17|0
1652115350000|2022-05-09 16:55:50|744.59|741.71|744.94|742.06|744.94|742.06|744.59|741.71|0
1652115360000|2022-05-09 16:56:00|746.56|743.68|746.44|743.56|746.56|743.68|745.98|743.1|0
1652115370000|2022-05-09 16:56:10|746.1|743.22|746.21|743.33|746.44|743.56|746.1|743.22|0
1652115380000|2022-05-09 16:56:20|746.67|743.79|745.98|743.1|746.9|744.02|745.98|743.1|0
1652115390000|2022-05-09 16:56:30|746.44|743.56|746.79|743.91|746.79|743.91|746.21|743.33|0
1652115400000|2022-05-09 16:56:40|746.44|743.56|746.21|743.33|746.44|743.56|746.21|743.33|0
1652115410000|2022-05-09 16:56:50|745.98|743.1|746.21|743.33|746.21|743.33|745.52|742.64|0
1652115420000|2022-05-09 16:57:00|746.67|743.79|747.14|744.26|747.37|744.49|746.67|743.79|0
1652115430000|2022-05-09 16:57:10|746.9|744.02|747.37|744.49|747.37|744.49|746.9|744.02|0
1652115440000|2022-05-09 16:57:20|746.44|743.56|747.26|744.38|747.37|744.49|746.44|743.56|0
1652115450000|2022-05-09 16:57:30|747.14|744.26|747.6|744.72|747.6|744.72|747.14|744.26|0
1652115460000|2022-05-09 16:57:40|747.83|744.95|747.6|744.72|747.83|744.95|747.49|744.61|0
1652115470000|2022-05-09 16:57:50|747.37|744.49|747.37|744.49|747.37|744.49|747.37|744.49|0
1652115480000|2022-05-09 16:58:00|746.9|744.02|747.6|744.72|747.83|744.95|746.9|744.02|0
1652115490000|2022-05-09 16:58:10|747.49|744.61|748.18|745.3|748.18|745.3|747.49|744.61|0
1652115500000|2022-05-09 16:58:20|748.76|745.88|749.22|746.34|749.45|746.57|748.76|745.88|0
1652115510000|2022-05-09 16:58:30|748.99|746.11|748.76|745.88|749.34|746.46|748.76|745.88|0
1652115520000|2022-05-09 16:58:40|748.99|746.11|747.49|744.61|748.99|746.11|747.49|744.61|0
1652115530000|2022-05-09 16:58:50|748.29|745.41|749.22|746.34|749.22|746.34|748.29|745.41|0
1652115540000|2022-05-09 16:59:00|749.45|746.57|748.99|746.11|749.68|746.8|748.99|746.11|0
1652115550000|2022-05-09 16:59:10|749.45|746.57|748.06|745.18|749.45|746.57|748.06|745.18|0
1652115560000|2022-05-09 16:59:20|748.99|746.11|749.22|746.34|749.45|746.57|748.99|746.11|0
1652115570000|2022-05-09 16:59:30|749.45|746.57|748.99|746.11|749.57|746.69|748.99|746.11|0
1652115580000|2022-05-09 16:59:40|749.11|746.23|749.45|746.57|749.45|746.57|749.11|746.23|0
1652115590000|2022-05-09 16:59:50|748.53|745.65|749.22|746.34|749.22|746.34|748.53|745.65|0
1652115600000|2022-05-09 17:00:00|749.45|746.57|748.53|745.65|749.45|746.57|748.53|745.65|0
1652115610000|2022-05-09 17:00:10|749.22|746.34|748.99|746.11|749.22|746.34|748.99|746.11|0
1652115620000|2022-05-09 17:00:20|748.29|745.41|749.45|746.57|749.45|746.57|748.29|745.41|0
1652115630000|2022-05-09 17:00:30|749.34|746.46|750.61|747.73|750.61|747.73|749.34|746.46|0
1652115640000|2022-05-09 17:00:40|752.23|749.35|752|749.12|752.23|749.35|751.77|748.89|0
1652115650000|2022-05-09 17:00:50|751.31|748.43|751.77|748.89|751.77|748.89|751.31|748.43|0
1652115660000|2022-05-09 17:01:00|752|749.12|751.08|748.2|752|749.12|751.08|748.2|0
1652115670000|2022-05-09 17:01:10|750.84|747.96|752.23|749.35|752.23|749.35|750.84|747.96|0
1652115680000|2022-05-09 17:01:20|752.12|749.24|751.54|748.66|752.12|749.24|751.54|748.66|0
1652115690000|2022-05-09 17:01:30|752|749.12|751.77|748.89|752|749.12|751.54|748.66|0
1652115700000|2022-05-09 17:01:40|751.54|748.66|750.38|747.5|751.54|748.66|750.38|747.5|0
1652115710000|2022-05-09 17:01:50|750.61|747.73|750.61|747.73|750.84|747.96|750.38|747.5|0
1652115720000|2022-05-09 17:02:00|750.73|747.85|750.15|747.27|750.84|747.96|750.15|747.27|0
1652115730000|2022-05-09 17:02:10|748.76|745.88|748.53|745.65|748.76|745.88|748.53|745.65|0
1652115740000|2022-05-09 17:02:20|746.67|743.79|747.6|744.72|747.6|744.72|746.21|743.33|0
1652115750000|2022-05-09 17:02:30|748.06|745.18|749.22|746.34|749.22|746.34|748.06|745.18|0
1652115760000|2022-05-09 17:02:40|749.92|747.04|750.84|747.96|751.07|748.19|749.92|747.04|0
1652115770000|2022-05-09 17:02:50|750.38|747.5|748.52|745.64|750.38|747.5|748.29|745.41|0
1652115780000|2022-05-09 17:03:00|748.76|745.88|749.68|746.8|749.68|746.8|748.76|745.88|0
1652115790000|2022-05-09 17:03:10|750.61|747.73|750.38|747.5|750.61|747.73|750.15|747.27|0
1652115800000|2022-05-09 17:03:20|750.27|747.39|749.68|746.8|750.27|747.39|749.68|746.8|0
1652115810000|2022-05-09 17:03:30|749.57|746.69|749.45|746.57|749.92|747.04|749.45|746.57|0
1652115820000|2022-05-09 17:03:40|748.76|745.88|749.34|746.46|749.34|746.46|748.76|745.88|0
1652115830000|2022-05-09 17:03:50|749.92|747.04|749.68|746.8|750.38|747.5|749.68|746.8|0
1652115840000|2022-05-09 17:04:00|749.92|747.04|748.99|746.11|750.15|747.27|748.99|746.11|0
1652115850000|2022-05-09 17:04:10|750.04|747.16|750.27|747.39|750.27|747.39|749.8|746.92|0
1652115860000|2022-05-09 17:04:20|750.73|747.85|750.15|747.27|751.54|748.66|750.15|747.27|0
1652115870000|2022-05-09 17:04:30|750.04|747.16|748.76|745.88|750.04|747.16|748.52|745.64|0
1652115880000|2022-05-09 17:04:40|749.11|746.23|750.61|747.73|750.61|747.73|749.11|746.23|0
1652115890000|2022-05-09 17:04:50|751.07|748.19|751.31|748.43|751.31|748.43|750.84|747.96|0
1652115900000|2022-05-09 17:05:00|751.77|748.89|750.84|747.96|751.77|748.89|750.61|747.73|0
1652115910000|2022-05-09 17:05:10|750.38|747.5|750.27|747.39|750.38|747.5|750.27|747.39|0
1652115920000|2022-05-09 17:05:20|750.5|747.62|751.07|748.19|751.07|748.19|750.15|747.27|0
1652115930000|2022-05-09 17:05:30|750.04|747.16|750.04|747.16|750.04|747.16|749.45|746.57|0
1652115940000|2022-05-09 17:05:40|750.15|747.27|750.38|747.5|750.38|747.5|750.15|747.27|0
1652115950000|2022-05-09 17:05:50|749.68|746.8|749.68|746.8|750.15|747.27|749.68|746.8|0
1652115960000|2022-05-09 17:06:00|750.73|747.85|750.84|747.96|750.84|747.96|750.61|747.73|0
1652115970000|2022-05-09 17:06:10|751.07|748.19|751.07|748.19|751.77|748.89|751.07|748.19|0
1652115980000|2022-05-09 17:06:20|751.19|748.31|751.31|748.43|751.54|748.66|751.19|748.31|0
1652115990000|2022-05-09 17:06:30|751.77|748.89|751.31|748.43|751.77|748.89|751.31|748.43|0
1652116000000|2022-05-09 17:06:40|750.15|747.27|750.84|747.96|750.84|747.96|750.15|747.27|0
1652116010000|2022-05-09 17:06:50|750.15|747.27|748.76|745.88|750.15|747.27|748.76|745.88|0
1652116020000|2022-05-09 17:07:00|748.29|745.41|749.45|746.57|749.68|746.8|748.29|745.41|0
1652116030000|2022-05-09 17:07:10|748.52|745.64|748.64|745.76|748.76|745.88|748.29|745.41|0
1652116040000|2022-05-09 17:07:20|749.22|746.34|748.99|746.11|749.45|746.57|748.99|746.11|0
1652116050000|2022-05-09 17:07:30|748.76|745.88|749.45|746.57|749.45|746.57|748.76|745.88|0
1652116060000|2022-05-09 17:07:40|749.22|746.34|749.68|746.8|749.68|746.8|749.22|746.34|0
1652116070000|2022-05-09 17:07:50|750.15|747.27|749.22|746.34|750.15|747.27|749.22|746.34|0
1652116080000|2022-05-09 17:08:00|748.29|745.41|748.76|745.88|748.76|745.88|748.06|745.18|0
1652116090000|2022-05-09 17:08:10|748.52|745.64|749.57|746.69|749.68|746.8|748.52|745.64|0
1652116100000|2022-05-09 17:08:20|749.68|746.8|749.91|747.03|749.91|747.03|749.45|746.57|0
1652116110000|2022-05-09 17:08:30|750.38|747.5|751.77|748.89|751.77|748.89|750.38|747.5|0
1652116120000|2022-05-09 17:08:40|751.07|748.19|750.73|747.85|751.07|748.19|750.73|747.85|0
1652116130000|2022-05-09 17:08:50|750.96|748.08|751.54|748.66|751.77|748.89|750.96|748.08|0
1652116140000|2022-05-09 17:09:00|751.07|748.19|750.37|747.97|751.07|748.19|750.37|747.97|0
1652116150000|2022-05-09 17:09:10|750.14|747.74|748.98|746.58|750.6|748.2|748.98|746.58|0
1652116160000|2022-05-09 17:09:20|748.87|746.47|748.17|745.77|748.87|746.47|747.82|745.42|0
1652116170000|2022-05-09 17:09:30|749.21|746.81|748.98|746.58|749.67|747.27|748.98|746.58|0
1652116180000|2022-05-09 17:09:40|750.37|747.97|750.37|747.97|750.37|747.97|750.14|747.74|0
1652116190000|2022-05-09 17:09:50|749.67|747.27|749.91|747.51|749.91|747.51|749.44|747.04|0
1652116200000|2022-05-09 17:10:00|749.79|747.39|751.65|749.25|751.65|749.25|749.79|747.39|0
1652116210000|2022-05-09 17:10:10|751.53|749.13|752.69|750.29|752.69|750.29|751.53|749.13|0
1652116220000|2022-05-09 17:10:20|753.15|750.75|751.07|748.67|753.15|750.75|751.07|748.67|0
1652116230000|2022-05-09 17:10:30|751.76|749.36|751.99|749.59|751.99|749.59|751.76|749.36|0
1652116240000|2022-05-09 17:10:40|752.23|749.83|753.27|750.87|753.27|750.87|752.23|749.83|0
1652116250000|2022-05-09 17:10:50|752.92|750.52|752.92|750.52|752.92|750.52|752.69|750.29|0
1652116260000|2022-05-09 17:11:00|753.15|750.75|754.08|751.68|754.08|751.68|753.15|750.75|0
1652116270000|2022-05-09 17:11:10|753.85|751.45|754.78|752.38|754.78|752.38|753.85|751.45|0
1652116280000|2022-05-09 17:11:20|754.55|752.15|754.43|752.03|754.55|752.15|754.2|751.8|0
1652116290000|2022-05-09 17:11:30|754.55|752.15|754.08|751.68|754.55|752.15|753.85|751.45|0
1652116300000|2022-05-09 17:11:40|754.43|752.03|754.78|752.38|754.78|752.38|754.43|752.03|0
1652116310000|2022-05-09 17:11:50|754.55|752.15|754.55|752.15|755.01|752.61|754.55|752.15|0
1652116320000|2022-05-09 17:12:00|754.31|751.91|754.31|751.91|754.31|751.91|754.08|751.68|0
1652116330000|2022-05-09 17:12:10|754.2|751.8|752.23|749.83|754.2|751.8|752.23|749.83|0
1652116340000|2022-05-09 17:12:20|751.99|749.59|752.11|749.71|752.11|749.71|751.99|749.59|0
1652116350000|2022-05-09 17:12:30|751.53|749.13|752.92|750.52|752.92|750.52|751.53|749.13|0
1652116360000|2022-05-09 17:12:40|753.39|750.99|753.15|750.75|753.51|751.11|753.15|750.75|0
1652116370000|2022-05-09 17:12:50|751.76|749.36|752.22|749.82|752.22|749.82|751.3|748.9|0
1652116380000|2022-05-09 17:13:00|752.69|750.29|753.15|750.75|753.39|750.99|752.69|750.29|0
1652116390000|2022-05-09 17:13:10|752.69|750.29|753.15|750.75|753.15|750.75|752.69|750.29|0
1652116400000|2022-05-09 17:13:20|752.92|750.52|752.22|749.82|752.92|750.52|752.22|749.82|0
1652116410000|2022-05-09 17:13:30|752.92|750.52|752.92|750.52|752.92|750.52|752.46|750.06|0
1652116420000|2022-05-09 17:13:40|752.58|750.18|751.3|748.9|752.58|750.18|751.3|748.9|0
1652116430000|2022-05-09 17:13:50|751.06|748.66|751.76|749.36|751.76|749.36|751.06|748.66|0
1652116440000|2022-05-09 17:14:00|752.46|750.06|752.22|749.82|752.46|750.06|752.22|749.82|0
1652116450000|2022-05-09 17:14:10|751.99|749.59|752.46|750.06|752.46|750.06|751.76|749.36|0
1652116460000|2022-05-09 17:14:20|753.15|750.75|753.85|751.45|754.08|751.68|753.15|750.75|0
1652116470000|2022-05-09 17:14:30|753.62|751.22|753.85|751.45|754.08|751.68|753.62|751.22|0
1652116480000|2022-05-09 17:14:40|754.31|751.91|754.31|751.91|754.55|752.15|754.31|751.91|0
1652116490000|2022-05-09 17:14:50|754.08|751.68|754.08|751.68|754.08|751.68|753.62|751.22|0
1652116500000|2022-05-09 17:15:00|754.31|751.91|754.31|751.91|754.55|752.15|754.31|751.91|0
1652116510000|2022-05-09 17:15:10|753.85|751.45|753.15|750.75|753.85|751.45|752.92|750.52|0
1652116520000|2022-05-09 17:15:20|752.22|749.82|751.53|749.13|752.46|750.06|751.53|749.13|0
1652116530000|2022-05-09 17:15:30|751.99|749.59|753.15|750.75|753.15|750.75|751.99|749.59|0
1652116540000|2022-05-09 17:15:40|752.92|750.52|751.06|748.66|752.92|750.52|751.06|748.66|0
1652116550000|2022-05-09 17:15:50|750.83|748.43|750.6|748.2|750.83|748.43|750.6|748.2|0
1652116560000|2022-05-09 17:16:00|751.3|748.9|751.99|749.59|752.22|749.82|751.3|748.9|0
1652116570000|2022-05-09 17:16:10|752.22|749.82|752.92|750.52|752.92|750.52|752.22|749.82|0
1652116580000|2022-05-09 17:16:20|753.74|751.34|753.85|751.45|753.85|751.45|753.62|751.22|0
1652116590000|2022-05-09 17:16:30|753.15|750.75|751.99|749.59|753.15|750.75|751.99|749.59|0
1652116600000|2022-05-09 17:16:40|752.22|749.82|752.46|750.06|752.46|750.06|751.99|749.59|0
1652116610000|2022-05-09 17:16:50|751.06|748.66|751.76|749.36|751.76|749.36|750.95|748.55|0
1652116620000|2022-05-09 17:17:00|751.99|749.59|751.53|749.13|751.99|749.59|751.53|749.13|0
1652116630000|2022-05-09 17:17:10|750.83|748.43|751.53|749.13|751.99|749.59|750.83|748.43|0
1652116640000|2022-05-09 17:17:20|750.83|748.43|751.06|748.66|751.3|748.9|750.83|748.43|0
1652116650000|2022-05-09 17:17:30|749.44|747.04|749.21|746.81|750.14|747.74|749.21|746.81|0
1652116660000|2022-05-09 17:17:40|749.79|747.39|749.79|747.39|749.79|747.39|749.21|746.81|0
1652116670000|2022-05-09 17:17:50|749.44|747.04|749.67|747.27|749.79|747.39|749.44|747.04|0
1652116680000|2022-05-09 17:18:00|748.98|746.58|747.82|745.42|748.98|746.58|747.59|745.19|0
1652116690000|2022-05-09 17:18:10|748.51|746.11|749.44|747.04|749.44|747.04|748.51|746.11|0
1652116700000|2022-05-09 17:18:20|749.21|746.81|750.14|747.74|750.6|748.2|749.21|746.81|0
1652116710000|2022-05-09 17:18:30|750.6|748.2|748.98|746.58|750.6|748.2|748.98|746.58|0
1652116720000|2022-05-09 17:18:40|749.67|747.27|747.82|745.42|749.67|747.27|747.82|745.42|0
1652116730000|2022-05-09 17:18:50|748.05|745.65|747.12|744.72|748.05|745.65|747.12|744.72|0
1652116740000|2022-05-09 17:19:00|747.82|745.42|745.97|743.57|747.82|745.42|745.5|743.1|0
1652116750000|2022-05-09 17:19:10|746.2|743.8|745.86|743.46|746.2|743.8|745.5|743.1|0
1652116760000|2022-05-09 17:19:20|746.2|743.8|746.89|744.49|747.01|744.61|746.2|743.8|0
1652116770000|2022-05-09 17:19:30|746.43|744.03|746.43|744.03|746.66|744.26|746.2|743.8|0
1652116780000|2022-05-09 17:19:40|747.12|744.72|746.66|744.26|747.12|744.72|746.66|744.26|0
1652116790000|2022-05-09 17:19:50|746.2|743.8|746.89|744.49|746.89|744.49|746.2|743.8|0
1652116800000|2022-05-09 17:20:00|747.71|745.31|750.83|748.43|750.83|748.43|747.71|745.31|0
1652116810000|2022-05-09 17:20:10|750.14|747.74|750.72|748.32|750.83|748.43|750.14|747.74|0
1652116820000|2022-05-09 17:20:20|752.11|749.71|752.22|749.82|752.22|749.82|751.99|749.59|0
1652116830000|2022-05-09 17:20:30|753.15|750.75|752.46|750.06|753.15|750.75|752.46|750.06|0
1652116840000|2022-05-09 17:20:40|751.99|749.59|751.53|749.13|751.99|749.59|751.53|749.13|0
1652116850000|2022-05-09 17:20:50|751.76|749.36|750.83|748.43|751.76|749.36|750.83|748.43|0
1652116860000|2022-05-09 17:21:00|750.6|748.2|749.56|747.16|751.06|748.66|749.56|747.16|0
1652116870000|2022-05-09 17:21:10|750.14|747.74|748.98|746.58|750.14|747.74|748.98|746.58|0
1652116880000|2022-05-09 17:21:20|749.21|746.81|749.33|746.93|749.33|746.93|749.21|746.81|0
1652116890000|2022-05-09 17:21:30|748.75|746.35|749.9|747.5|750.14|747.74|748.28|745.88|0
1652116900000|2022-05-09 17:21:40|749.67|747.27|749.21|746.81|749.9|747.5|749.21|746.81|0
1652116910000|2022-05-09 17:21:50|748.98|746.58|749.21|746.81|749.21|746.81|748.98|746.58|0
1652116920000|2022-05-09 17:22:00|749.33|746.93|749.9|747.5|750.26|747.86|749.33|746.93|0
1652116930000|2022-05-09 17:22:10|750.6|748.2|750.37|747.97|750.72|748.32|750.37|747.97|0
1652116940000|2022-05-09 17:22:20|750.72|748.32|749.9|747.5|750.95|748.55|749.9|747.5|0
1652116950000|2022-05-09 17:22:30|750.83|748.43|750.83|748.43|751.3|748.9|750.83|748.43|0
1652116960000|2022-05-09 17:22:40|750.37|747.97|750.14|747.74|750.37|747.97|749.79|747.39|0
1652116970000|2022-05-09 17:22:50|750.83|748.43|750.14|747.74|750.83|748.43|750.14|747.74|0
1652116980000|2022-05-09 17:23:00|750.6|748.2|751.06|748.66|751.06|748.66|750.6|748.2|0
1652116990000|2022-05-09 17:23:10|751.18|748.78|748.98|746.58|751.18|748.78|748.98|746.58|0
1652117000000|2022-05-09 17:23:20|749.1|746.7|750.37|747.97|750.37|747.97|749.1|746.7|0
1652117010000|2022-05-09 17:23:30|750.14|747.74|749.9|747.5|750.37|747.97|749.9|747.5|0
1652117020000|2022-05-09 17:23:40|750.37|747.97|750.83|748.43|750.83|748.43|750.14|747.74|0
1652117030000|2022-05-09 17:23:50|750.95|748.55|750.6|748.2|750.95|748.55|749.9|747.5|0
1652117040000|2022-05-09 17:24:00|751.06|748.66|750.95|748.55|751.3|748.9|750.95|748.55|0
1652117050000|2022-05-09 17:24:10|751.53|749.13|750.37|747.97|751.53|749.13|750.37|747.97|0
1652117060000|2022-05-09 17:24:20|749.9|747.5|750.14|747.74|750.83|748.43|749.9|747.5|0
1652117070000|2022-05-09 17:24:30|750.37|747.97|751.06|748.66|751.06|748.66|750.37|747.97|0
1652117080000|2022-05-09 17:24:40|750.83|748.43|751.42|749.02|753.04|750.64|750.83|748.43|0
1652117090000|2022-05-09 17:24:50|750.83|748.43|750.6|748.2|750.83|748.43|750.14|747.74|0
1652117100000|2022-05-09 17:25:00|750.37|747.97|750.26|747.86|750.49|748.09|750.02|747.62|0
1652117110000|2022-05-09 17:25:10|749.44|747.04|745.97|743.57|749.44|747.04|745.5|743.1|0
1652117120000|2022-05-09 17:25:20|746.43|744.03|747.12|744.72|747.35|744.95|746.43|744.03|0
1652117130000|2022-05-09 17:25:30|745.27|742.87|745.73|743.33|746.55|744.15|745.27|742.87|0
1652117140000|2022-05-09 17:25:40|744.81|742.41|745.97|743.57|745.97|743.57|744.81|742.41|0
1652117150000|2022-05-09 17:25:50|744.58|742.18|744.11|741.71|744.58|742.18|744.11|741.71|0
1652117160000|2022-05-09 17:26:00|744.58|742.18|744.81|742.41|744.81|742.41|744.35|741.95|0
1652117170000|2022-05-09 17:26:10|745.27|742.87|747.94|745.54|748.28|745.88|745.27|742.87|0
1652117180000|2022-05-09 17:26:20|748.51|746.11|748.28|745.88|748.51|746.11|748.28|745.88|0
1652117190000|2022-05-09 17:26:30|748.86|746.46|748.28|745.88|748.86|746.46|747.82|745.42|0
1652117200000|2022-05-09 17:26:40|747.59|745.19|747.47|745.07|747.59|745.19|747.47|745.07|0
1652117210000|2022-05-09 17:26:50|747.82|745.42|746.89|744.49|747.82|745.42|746.89|744.49|0
1652117220000|2022-05-09 17:27:00|747.82|745.42|745.73|743.33|747.82|745.42|745.73|743.33|0
1652117230000|2022-05-09 17:27:10|745.27|742.87|745.39|742.99|745.5|743.1|745.04|742.64|0
1652117240000|2022-05-09 17:27:20|744.58|742.18|746.09|743.69|746.43|744.03|744.58|742.18|0
1652117250000|2022-05-09 17:27:30|745.5|743.1|744.81|742.41|745.5|743.1|744.7|742.3|0
1652117260000|2022-05-09 17:27:40|744.11|741.71|744.34|741.94|744.58|742.18|743.88|741.48|0
1652117270000|2022-05-09 17:27:50|744|741.6|745.39|742.99|745.39|742.99|744|741.6|0
1652117280000|2022-05-09 17:28:00|745.96|743.56|747.82|745.42|747.82|745.42|745.96|743.56|0
1652117290000|2022-05-09 17:28:10|748.05|745.65|748.98|746.58|749.44|747.04|748.05|745.65|0
1652117300000|2022-05-09 17:28:20|749.44|747.04|749.67|747.27|749.67|747.27|749.44|747.04|0
1652117310000|2022-05-09 17:28:30|749.79|747.39|747.82|745.42|749.79|747.39|747.82|745.42|0
1652117320000|2022-05-09 17:28:40|747.24|744.84|745.96|743.56|747.24|744.84|745.96|743.56|0
1652117330000|2022-05-09 17:28:50|745.39|742.99|744.81|742.41|745.96|743.56|744.81|742.41|0
1652117340000|2022-05-09 17:29:00|745.96|743.56|744.58|742.18|745.96|743.56|744.58|742.18|0
1652117350000|2022-05-09 17:29:10|744.93|742.53|744.81|742.41|744.93|742.53|744.34|741.94|0
1652117360000|2022-05-09 17:29:20|744.34|741.94|741.8|739.4|744.34|741.94|741.8|739.4|0
1652117370000|2022-05-09 17:29:30|740.07|737.67|741.8|739.4|741.8|739.4|740.07|737.67|0
1652117380000|2022-05-09 17:29:40|741.57|739.17|741.11|738.71|741.57|739.17|741.11|738.71|0
1652117390000|2022-05-09 17:29:50|741.57|739.17|741.11|738.71|741.8|739.4|740.88|738.48|0
1652117400000|2022-05-09 17:30:00|741.23|738.83|740.07|737.67|741.23|738.83|740.07|737.67|0
1652117410000|2022-05-09 17:30:10|740.89|738.49|739.15|736.75|740.89|738.49|739.15|736.75|0
1652117420000|2022-05-09 17:30:20|739.96|737.56|739.84|737.44|740.07|737.67|739.84|737.44|0
1652117430000|2022-05-09 17:30:30|739.15|736.75|738.92|736.52|739.15|736.75|738.92|736.52|0
1652117440000|2022-05-09 17:30:40|737.99|735.59|738.22|735.82|739.15|736.75|737.99|735.59|0
1652117450000|2022-05-09 17:30:50|737.99|735.59|737.76|735.36|737.99|735.59|737.76|735.36|0
1652117460000|2022-05-09 17:31:00|738.69|736.29|738.45|736.05|738.69|736.29|738.22|735.82|0
1652117470000|2022-05-09 17:31:10|738.69|736.29|737.65|735.25|738.92|736.52|737.65|735.25|0
1652117480000|2022-05-09 17:31:20|738.45|736.05|738.92|736.52|738.92|736.52|738.45|736.05|0
1652117490000|2022-05-09 17:31:30|739.15|736.75|739.61|737.21|740.07|737.67|739.15|736.75|0
1652117500000|2022-05-09 17:31:40|740.07|737.67|741.46|739.06|741.69|739.29|740.07|737.67|0
1652117510000|2022-05-09 17:31:50|740.77|738.37|739.5|737.1|740.77|738.37|739.5|737.1|0
1652117520000|2022-05-09 17:32:00|739.61|737.21|741.92|739.52|741.92|739.52|739.61|737.21|0
1652117530000|2022-05-09 17:32:10|742.16|739.76|741.92|739.52|742.16|739.76|741.92|739.52|0
1652117540000|2022-05-09 17:32:20|742.51|740.11|742.85|740.45|743.08|740.68|742.51|740.11|0
1652117550000|2022-05-09 17:32:30|743.54|741.14|744.7|742.3|744.7|742.3|743.54|741.14|0
1652117560000|2022-05-09 17:32:40|744.24|741.84|744.47|742.07|744.59|742.19|744.24|741.84|0
1652117570000|2022-05-09 17:32:50|744.93|742.53|745.63|743.23|745.86|743.46|744.93|742.53|0
1652117580000|2022-05-09 17:33:00|746.68|744.28|750.73|748.33|750.97|748.57|746.68|744.28|0
1652117590000|2022-05-09 17:33:10|749.81|747.41|748.88|746.48|749.81|747.41|748.88|746.48|0
1652117600000|2022-05-09 17:33:20|748.65|746.25|748.18|745.78|748.65|746.25|748.18|745.78|0
1652117610000|2022-05-09 17:33:30|747.72|745.32|747.95|745.55|748.41|746.01|747.72|745.32|0
1652117620000|2022-05-09 17:33:40|747.72|745.32|748.07|745.67|748.18|745.78|747.02|744.62|0
1652117630000|2022-05-09 17:33:50|747.61|745.21|747.95|745.55|747.95|745.55|747.61|745.21|0
1652117640000|2022-05-09 17:34:00|748.88|746.48|747.95|745.55|748.88|746.48|747.95|745.55|0
1652117650000|2022-05-09 17:34:10|748.41|746.01|749.11|746.71|749.11|746.71|748.41|746.01|0
1652117660000|2022-05-09 17:34:20|750.04|747.64|749.81|747.41|750.04|747.64|749.11|746.71|0
1652117670000|2022-05-09 17:34:30|749.11|746.71|751.9|749.5|752.13|749.73|749.11|746.71|0
1652117680000|2022-05-09 17:34:40|751.66|749.26|752.71|750.31|752.71|750.31|751.66|749.26|0
1652117690000|2022-05-09 17:34:50|752.13|749.73|752.82|750.42|752.82|750.42|751.9|749.5|0
1652117700000|2022-05-09 17:35:00|752.25|749.85|752.48|750.08|752.48|750.08|752.25|749.85|0
1652117710000|2022-05-09 17:35:10|753.06|750.66|753.64|751.24|754.22|751.82|752.82|750.42|0
1652117720000|2022-05-09 17:35:20|754.68|752.28|753.88|751.48|754.68|752.28|753.75|751.35|0
1652117730000|2022-05-09 17:35:30|753.99|751.59|754.34|751.94|754.45|752.05|753.99|751.59|0
1652117740000|2022-05-09 17:35:40|754.68|752.28|753.99|751.59|754.68|752.28|753.99|751.59|0
1652117750000|2022-05-09 17:35:50|754.11|751.71|753.88|751.48|754.11|751.71|753.88|751.48|0
1652117760000|2022-05-09 17:36:00|753.99|751.59|755.61|753.21|755.61|753.21|753.99|751.59|0
1652117770000|2022-05-09 17:36:10|755.27|752.87|755.38|752.98|755.61|753.21|755.27|752.87|0
1652117780000|2022-05-09 17:36:20|754.92|752.52|754.45|752.05|754.92|752.52|754.45|752.05|0
1652117790000|2022-05-09 17:36:30|754.68|752.28|753.75|751.35|754.68|752.28|753.75|751.35|0
1652117800000|2022-05-09 17:36:40|753.64|751.24|752.95|750.55|753.88|751.48|752.95|750.55|0
1652117810000|2022-05-09 17:36:50|752.59|750.19|753.29|750.89|753.29|750.89|752.59|750.19|0
1652117820000|2022-05-09 17:37:00|753.06|750.66|754.22|751.82|754.22|751.82|753.06|750.66|0
1652117830000|2022-05-09 17:37:10|754.34|751.94|753.99|751.59|754.34|751.94|753.99|751.59|0
1652117840000|2022-05-09 17:37:20|754.22|751.82|753.75|751.35|754.22|751.82|753.06|750.66|0
1652117850000|2022-05-09 17:37:30|754.22|751.82|755.27|752.87|755.38|752.98|754.22|751.82|0
1652117860000|2022-05-09 17:37:40|755.38|752.98|756.08|753.68|756.55|754.15|755.38|752.98|0
1652117870000|2022-05-09 17:37:50|755.61|753.21|755.27|752.87|755.61|753.21|755.27|752.87|0
1652117880000|2022-05-09 17:38:00|755.61|753.21|754.92|752.52|755.61|753.21|754.92|752.52|0
1652117890000|2022-05-09 17:38:10|755.38|752.98|755.38|752.98|756.2|753.8|755.38|752.98|0
1652117900000|2022-05-09 17:38:20|755.85|753.45|756.31|753.91|756.54|754.14|755.85|753.45|0
1652117910000|2022-05-09 17:38:30|756.43|754.03|756.08|753.68|756.43|754.03|755.85|753.45|0
1652117920000|2022-05-09 17:38:40|755.85|753.45|756.54|754.14|756.54|754.14|755.85|753.45|0
1652117930000|2022-05-09 17:38:50|756.78|754.38|756.08|753.68|756.78|754.38|756.08|753.68|0
1652117940000|2022-05-09 17:39:00|754.22|751.82|754.45|752.05|754.45|752.05|754.22|751.82|0
1652117950000|2022-05-09 17:39:10|755.85|753.45|755.15|752.75|755.85|753.45|754.92|752.52|0
1652117960000|2022-05-09 17:39:20|754.22|751.82|753.99|751.59|754.45|752.05|753.29|750.89|0
1652117970000|2022-05-09 17:39:30|753.75|751.35|753.75|751.35|753.99|751.59|753.75|751.35|0
1652117980000|2022-05-09 17:39:40|754.22|751.82|754.68|752.28|755.61|753.21|754.22|751.82|0
1652117990000|2022-05-09 17:39:50|753.99|751.59|753.29|750.89|753.99|751.59|753.29|750.89|0
1652118000000|2022-05-09 17:40:00|753.99|751.59|753.52|751.12|754.57|752.17|753.52|751.12|0
1652118010000|2022-05-09 17:40:10|753.29|750.89|753.52|751.12|753.52|751.12|753.29|750.89|0
1652118020000|2022-05-09 17:40:20|753.29|750.89|753.29|750.89|753.52|751.12|753.29|750.89|0
1652118030000|2022-05-09 17:40:30|752.13|749.73|751.43|749.03|752.13|749.73|751.43|749.03|0
1652118040000|2022-05-09 17:40:40|752.13|749.73|752.59|750.19|752.82|750.42|752.13|749.73|0
1652118050000|2022-05-09 17:40:50|751.66|749.26|750.73|748.33|751.66|749.26|750.73|748.33|0
1652118060000|2022-05-09 17:41:00|750.62|748.22|750.27|747.87|750.62|748.22|749.93|747.53|0
1652118070000|2022-05-09 17:41:10|749.8|747.4|746.56|744.16|749.8|747.4|746.56|744.16|0
1652118080000|2022-05-09 17:41:20|747.72|745.32|748.88|746.48|748.88|746.48|747.72|745.32|0
1652118090000|2022-05-09 17:41:30|749.11|746.71|747.95|745.55|749.11|746.71|747.72|745.32|0
1652118100000|2022-05-09 17:41:40|746.79|744.39|747.72|745.32|747.95|745.55|746.79|744.39|0
1652118110000|2022-05-09 17:41:50|747.37|744.97|745.17|742.77|747.48|745.08|745.05|742.65|0
1652118120000|2022-05-09 17:42:00|745.4|743|745.52|743.12|745.52|743.12|744.24|741.84|0
1652118130000|2022-05-09 17:42:10|746.21|743.81|745.4|743|746.21|743.81|745.4|743|0
1652118140000|2022-05-09 17:42:20|745.17|742.77|745.17|742.77|745.17|742.77|744.93|742.53|0
1652118150000|2022-05-09 17:42:30|745.75|743.35|745.4|743|745.75|743.35|745.4|743|0
1652118160000|2022-05-09 17:42:40|744.7|742.3|744.47|742.07|744.7|742.3|744.24|741.84|0
1652118170000|2022-05-09 17:42:50|744.7|742.3|745.29|742.89|745.63|743.23|744.7|742.3|0
1652118180000|2022-05-09 17:43:00|744.7|742.3|743.31|740.91|744.93|742.53|743.31|740.91|0
1652118190000|2022-05-09 17:43:10|742.27|739.87|742.85|740.45|742.85|740.45|742.15|739.75|0
1652118200000|2022-05-09 17:43:20|743.08|740.68|742.85|740.45|743.08|740.68|742.85|740.45|0
1652118210000|2022-05-09 17:43:30|743.54|741.14|742.85|740.45|743.77|741.37|742.85|740.45|0
1652118220000|2022-05-09 17:43:40|742.15|739.75|741|738.6|742.15|739.75|740.76|738.36|0
1652118230000|2022-05-09 17:43:50|741.92|739.52|741.46|739.06|742.62|740.22|741.46|739.06|0
1652118240000|2022-05-09 17:44:00|742.15|739.75|742.39|739.99|742.62|740.22|742.15|739.75|0
1652118250000|2022-05-09 17:44:10|742.15|739.75|743.43|741.03|743.43|741.03|742.15|739.75|0
1652118260000|2022-05-09 17:44:20|744.01|741.61|743.31|740.91|744.13|741.73|743.31|740.91|0
1652118270000|2022-05-09 17:44:30|742.62|740.22|741.92|739.52|742.62|740.22|741.92|739.52|0
1652118280000|2022-05-09 17:44:40|741.58|739.18|742.62|740.22|742.62|740.22|741.58|739.18|0
1652118290000|2022-05-09 17:44:50|741.92|739.52|741.92|739.52|741.92|739.52|741.69|739.29|0
1652118300000|2022-05-09 17:45:00|741.69|739.29|739.84|737.44|741.69|739.29|739.84|737.44|0
1652118310000|2022-05-09 17:45:10|739.61|737.21|740.07|737.67|740.07|737.67|739.61|737.21|0
1652118320000|2022-05-09 17:45:20|740.3|737.9|740.76|738.36|740.76|738.36|740.07|737.67|0
1652118330000|2022-05-09 17:45:30|741.46|739.06|741.46|739.06|741.92|739.52|741.23|738.83|0
1652118340000|2022-05-09 17:45:40|741.23|738.83|741.69|739.29|741.69|739.29|740.76|738.36|0
1652118350000|2022-05-09 17:45:50|741.81|739.41|742.62|740.22|742.85|740.45|741.81|739.41|0
1652118360000|2022-05-09 17:46:00|744.01|741.61|743.77|741.37|744.01|741.61|743.31|740.91|0
1652118370000|2022-05-09 17:46:10|744.01|741.61|744.82|742.42|744.82|742.42|744.01|741.61|0
1652118380000|2022-05-09 17:46:20|744.93|742.53|744.93|742.53|744.93|742.53|744.47|742.07|0
1652118390000|2022-05-09 17:46:30|744.7|742.3|744.47|742.07|744.93|742.53|744.47|742.07|0
1652118400000|2022-05-09 17:46:40|744.36|741.96|744.93|742.53|744.93|742.53|744.36|741.96|0
1652118410000|2022-05-09 17:46:50|745.16|742.76|745.63|743.23|745.63|743.23|745.05|742.65|0
1652118420000|2022-05-09 17:47:00|745.86|743.46|747.48|745.08|747.48|745.08|745.86|743.46|0
1652118430000|2022-05-09 17:47:10|747.71|745.31|746.32|743.92|748.07|745.67|746.32|743.92|0
1652118440000|2022-05-09 17:47:20|746.56|744.16|746.09|743.69|746.56|744.16|745.86|743.46|0
1652118450000|2022-05-09 17:47:30|746.32|743.92|744.93|742.53|746.32|743.92|744.93|742.53|0
1652118460000|2022-05-09 17:47:40|744.36|741.96|742.38|739.98|744.47|742.07|742.38|739.98|0
1652118470000|2022-05-09 17:47:50|742.27|739.87|741.23|738.83|742.38|739.98|741.23|738.83|0
1652118480000|2022-05-09 17:48:00|739.84|737.44|740.3|737.9|740.3|737.9|739.84|737.44|0
1652118490000|2022-05-09 17:48:10|741|738.6|740.76|738.36|741.23|738.83|740.76|738.36|0
1652118500000|2022-05-09 17:48:20|741.46|739.06|741.69|739.29|741.69|739.29|741.23|738.83|0
1652118510000|2022-05-09 17:48:30|740.88|738.48|740.76|738.36|741|738.6|740.42|738.02|0
1652118520000|2022-05-09 17:48:40|740.88|738.48|742.38|739.98|742.38|739.98|740.88|738.48|0
1652118530000|2022-05-09 17:48:50|742.62|740.22|743.77|741.37|743.77|741.37|742.62|740.22|0
1652118540000|2022-05-09 17:49:00|744.24|741.84|744.7|742.3|744.7|742.3|744.24|741.84|0
1652118550000|2022-05-09 17:49:10|745.16|742.76|745.75|743.35|745.75|743.35|745.16|742.76|0
1652118560000|2022-05-09 17:49:20|745.86|743.46|747.02|744.62|747.02|744.62|745.86|743.46|0
1652118570000|2022-05-09 17:49:30|746.79|744.39|746.09|743.69|746.79|744.39|746.09|743.69|0
1652118580000|2022-05-09 17:49:40|747.02|744.62|746.32|743.92|747.14|744.74|746.32|743.92|0
1652118590000|2022-05-09 17:49:50|747.14|744.74|747.25|744.85|747.48|745.08|747.02|744.62|0
1652118600000|2022-05-09 17:50:00|746.55|744.15|747.71|745.31|747.71|745.31|746.55|744.15|0
1652118610000|2022-05-09 17:50:10|747.25|744.85|746.55|744.15|747.25|744.85|746.55|744.15|0
1652118620000|2022-05-09 17:50:20|746.32|743.92|746.32|743.92|746.32|743.92|745.86|743.46|0
1652118630000|2022-05-09 17:50:30|747.25|744.85|747.02|744.62|747.48|745.08|747.02|744.62|0
1652118640000|2022-05-09 17:50:40|747.14|744.74|746.55|744.15|747.14|744.74|746.32|743.92|0
1652118650000|2022-05-09 17:50:50|746.09|743.69|747.95|745.55|747.95|745.55|746.09|743.69|0
1652118660000|2022-05-09 17:51:00|748.87|746.47|749.57|747.17|750.16|747.76|748.87|746.47|0
1652118670000|2022-05-09 17:51:10|750.27|747.87|751.2|748.8|751.2|748.8|750.27|747.87|0
1652118680000|2022-05-09 17:51:20|751.66|749.26|752.82|750.42|752.82|750.42|751.66|749.26|0
1652118690000|2022-05-09 17:51:30|753.05|750.65|753.75|751.35|753.75|751.35|753.05|750.65|0
1652118700000|2022-05-09 17:51:40|753.29|750.89|754.34|751.94|754.34|751.94|753.29|750.89|0
1652118710000|2022-05-09 17:51:50|754.22|751.82|754.22|751.82|754.45|752.05|754.22|751.82|0
1652118720000|2022-05-09 17:52:00|754.68|752.28|754.45|752.05|755.15|752.75|754.45|752.05|0
1652118730000|2022-05-09 17:52:10|755.61|753.21|756.08|753.68|756.08|753.68|755.38|752.98|0
1652118740000|2022-05-09 17:52:20|756.31|753.91|756.78|754.38|756.78|754.38|756.31|753.91|0
1652118750000|2022-05-09 17:52:30|756.54|754.14|756.54|754.14|756.78|754.38|756.31|753.91|0
1652118760000|2022-05-09 17:52:40|757.47|755.07|757.13|754.73|757.47|755.07|757.13|754.73|0
1652118770000|2022-05-09 17:52:50|757.01|754.61|757.24|754.84|757.71|755.31|757.01|754.61|0
1652118780000|2022-05-09 17:53:00|757.83|755.43|758.29|755.89|758.29|755.89|757.71|755.31|0
1652118790000|2022-05-09 17:53:10|757.71|755.31|757.47|755.07|757.71|755.31|757.01|754.61|0
1652118800000|2022-05-09 17:53:20|757.24|754.84|756.78|754.38|757.24|754.84|756.78|754.38|0
1652118810000|2022-05-09 17:53:30|757.01|754.61|757.01|754.61|757.01|754.61|756.9|754.5|0
1652118820000|2022-05-09 17:53:40|757.47|755.07|757.94|755.54|757.94|755.54|757.47|755.07|0
1652118830000|2022-05-09 17:53:50|758.64|756.24|758.17|755.77|758.64|756.24|758.17|755.77|0
1652118840000|2022-05-09 17:54:00|758.4|756|760.27|757.87|760.27|757.87|758.4|756|0
1652118850000|2022-05-09 17:54:10|760.5|758.1|760.5|758.1|761.09|758.69|760.5|758.1|0
1652118860000|2022-05-09 17:54:20|760.97|758.57|759.8|757.4|760.97|758.57|759.8|757.4|0
1652118870000|2022-05-09 17:54:30|758.64|756.24|758.06|755.66|758.64|756.24|757.94|755.54|0
1652118880000|2022-05-09 17:54:40|757.94|755.54|757.47|755.07|758.4|756|757.47|755.07|0
1652118890000|2022-05-09 17:54:50|757.71|755.31|757.71|755.31|757.71|755.31|757.59|755.19|0
1652118900000|2022-05-09 17:55:00|758.17|755.77|757.94|755.54|758.17|755.77|757.59|755.19|0
1652118910000|2022-05-09 17:55:10|758.17|755.77|758.64|756.24|758.64|756.24|758.17|755.77|0
1652118920000|2022-05-09 17:55:20|757.94|755.54|757.24|754.84|757.94|755.54|757.24|754.84|0
1652118930000|2022-05-09 17:55:30|756.08|753.68|755.15|752.75|756.08|753.68|755.15|752.75|0
1652118940000|2022-05-09 17:55:40|754.45|752.05|756.2|753.8|756.2|753.8|754.45|752.05|0
1652118950000|2022-05-09 17:55:50|755.38|752.98|755.97|753.57|756.08|753.68|755.38|752.98|0
1652118960000|2022-05-09 17:56:00|755.84|753.44|754.68|752.28|756.08|753.68|754.68|752.28|0
1652118970000|2022-05-09 17:56:10|754.45|752.05|754.22|751.82|754.45|752.05|753.29|750.89|0
1652118980000|2022-05-09 17:56:20|754.68|752.28|753.05|750.65|754.68|752.28|753.05|750.65|0
1652118990000|2022-05-09 17:56:30|752.48|750.08|752.82|750.42|753.05|750.65|752.48|750.08|0
1652119000000|2022-05-09 17:56:40|753.29|750.89|754.57|752.17|754.57|752.17|753.29|750.89|0
1652119010000|2022-05-09 17:56:50|754.45|752.05|753.05|750.65|754.57|752.17|752.82|750.42|0
1652119020000|2022-05-09 17:57:00|753.29|750.89|754.07|751.67|754.07|751.67|753.29|750.89|0
1652119030000|2022-05-09 17:57:10|753.84|751.44|750.83|748.43|753.84|751.44|750.83|748.43|0
1652119040000|2022-05-09 17:57:20|750.48|748.08|748.97|746.57|750.48|748.08|748.16|745.76|0
1652119050000|2022-05-09 17:57:30|749.67|747.27|750.02|747.62|750.02|747.62|749.67|747.27|0
1652119060000|2022-05-09 17:57:40|750.36|747.96|747.81|745.41|750.36|747.96|747.81|745.41|0
1652119070000|2022-05-09 17:57:50|748.28|745.88|748.28|745.88|748.28|745.88|748.04|745.64|0
1652119080000|2022-05-09 17:58:00|749.2|746.8|750.13|747.73|750.13|747.73|749.2|746.8|0
1652119090000|2022-05-09 17:58:10|750.83|748.43|751.52|749.12|751.75|749.35|750.83|748.43|0
1652119100000|2022-05-09 17:58:20|751.29|748.89|750.13|747.73|751.29|748.89|750.13|747.73|0
1652119110000|2022-05-09 17:58:30|750.71|748.31|751.29|748.89|751.29|748.89|750.71|748.31|0
1652119120000|2022-05-09 17:58:40|750.59|748.19|751.18|748.78|751.18|748.78|750.59|748.19|0
1652119130000|2022-05-09 17:58:50|751.99|749.59|749.9|747.5|751.99|749.59|749.67|747.27|0
1652119140000|2022-05-09 17:59:00|749.2|746.8|749.55|747.15|749.67|747.27|749.2|746.8|0
1652119150000|2022-05-09 17:59:10|749.2|746.8|749.9|747.5|749.9|747.5|748.97|746.57|0
1652119160000|2022-05-09 17:59:20|750.13|747.73|751.06|748.66|751.06|748.66|750.13|747.73|0
1652119170000|2022-05-09 17:59:30|750.83|748.43|750.71|748.31|751.06|748.66|750.48|748.08|0
1652119180000|2022-05-09 17:59:40|750.13|747.73|750.83|748.43|750.83|748.43|750.13|747.73|0
1652119190000|2022-05-09 17:59:50|750.59|748.19|751.06|748.66|751.18|748.78|750.36|747.96|0
1652119200000|2022-05-09 18:00:00|750.83|748.43|750.13|747.73|751.29|748.89|750.13|747.73|0
1652119210000|2022-05-09 18:00:10|750.83|748.43|751.06|748.66|751.06|748.66|750.71|748.31|0
1652119220000|2022-05-09 18:00:20|750.36|747.96|749.67|747.27|750.59|748.19|749.67|747.27|0
1652119230000|2022-05-09 18:00:30|748.16|745.76|749.32|746.92|749.67|747.27|748.16|745.76|0
1652119240000|2022-05-09 18:00:40|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1652119250000|2022-05-09 18:00:50|748.51|746.11|748.28|745.88|748.51|746.11|748.04|745.64|0
1652119260000|2022-05-09 18:01:00|747.81|745.41|746.42|744.02|748.04|745.64|746.42|744.02|0
1652119270000|2022-05-09 18:01:10|747.58|745.18|747.35|744.95|747.58|745.18|746.89|744.49|0
1652119280000|2022-05-09 18:01:20|747.81|745.41|746.42|744.02|748.04|745.64|746.42|744.02|0
1652119290000|2022-05-09 18:01:30|746.19|743.79|747.58|745.18|747.58|745.18|746.19|743.79|0
1652119300000|2022-05-09 18:01:40|747.35|744.95|746.89|744.49|747.35|744.95|746.89|744.49|0
1652119310000|2022-05-09 18:01:50|747.35|744.95|745.73|743.33|747.35|744.95|745.03|742.63|0
1652119320000|2022-05-09 18:02:00|746.42|744.02|745.26|742.86|746.42|744.02|744.57|742.17|0
1652119330000|2022-05-09 18:02:10|744.92|742.52|745.03|742.63|745.03|742.63|744.23|741.83|0
1652119340000|2022-05-09 18:02:20|744.46|742.06|744.34|741.94|744.46|742.06|743.88|741.48|0
1652119350000|2022-05-09 18:02:30|744.69|742.29|745.85|743.45|745.85|743.45|744.69|742.29|0
1652119360000|2022-05-09 18:02:40|745.96|743.56|746.66|743.78|747.12|744.72|745.96|743.56|0
1652119370000|2022-05-09 18:02:50|746.89|744.01|746.89|744.01|746.89|744.01|746.43|743.55|0
1652119380000|2022-05-09 18:03:00|747.36|744.48|746.55|743.67|747.71|744.83|746.55|743.67|0
1652119390000|2022-05-09 18:03:10|746.66|743.78|746.55|743.67|747.01|744.13|746.2|743.32|0
1652119400000|2022-05-09 18:03:20|745.74|742.86|746.2|743.32|746.2|743.32|745.04|742.16|0
1652119410000|2022-05-09 18:03:30|746.89|744.01|748.51|745.63|748.51|745.63|746.89|744.01|0
1652119420000|2022-05-09 18:03:40|748.28|745.4|748.98|746.1|749.44|746.56|748.28|745.4|0
1652119430000|2022-05-09 18:03:50|748.87|745.99|750.14|747.26|750.14|747.26|748.87|745.99|0
1652119440000|2022-05-09 18:04:00|749.21|746.33|750.14|747.26|750.14|747.26|749.21|746.33|0
1652119450000|2022-05-09 18:04:10|750.26|747.38|748.98|746.1|750.37|747.49|748.98|746.1|0
1652119460000|2022-05-09 18:04:20|749.21|746.33|748.87|745.99|749.21|746.33|748.75|745.87|0
1652119470000|2022-05-09 18:04:30|748.51|745.63|748.98|746.1|748.98|746.1|748.51|745.63|0
1652119480000|2022-05-09 18:04:40|748.87|745.99|749.91|747.03|750.14|747.26|748.87|745.99|0
1652119490000|2022-05-09 18:04:50|749.67|746.79|748.87|745.99|749.67|746.79|748.87|745.99|0
1652119500000|2022-05-09 18:05:00|748.75|745.87|748.51|745.63|748.98|746.1|748.51|745.63|0
1652119510000|2022-05-09 18:05:10|748.28|745.4|745.97|743.09|748.28|745.4|745.97|743.09|0
1652119520000|2022-05-09 18:05:20|746.09|743.21|746.2|743.32|746.43|743.55|746.09|743.21|0
1652119530000|2022-05-09 18:05:30|747.12|744.24|747.36|744.48|747.82|744.94|747.12|744.24|0
1652119540000|2022-05-09 18:05:40|747.59|744.71|748.51|745.63|748.51|745.63|747.59|744.71|0
1652119550000|2022-05-09 18:05:50|748.28|745.4|748.28|745.4|748.51|745.63|748.28|745.4|0
1652119560000|2022-05-09 18:06:00|748.75|745.87|748.75|745.87|749.44|746.56|748.51|745.63|0
1652119570000|2022-05-09 18:06:10|749.44|746.56|748.87|745.99|749.44|746.56|748.51|745.63|0
1652119580000|2022-05-09 18:06:20|749.21|746.33|749.67|746.79|750.03|747.15|749.21|746.33|0
1652119590000|2022-05-09 18:06:30|749.9|747.02|750.6|747.72|750.6|747.72|749.9|747.02|0
1652119600000|2022-05-09 18:06:40|750.26|747.38|752.69|749.81|752.69|749.81|750.26|747.38|0
1652119610000|2022-05-09 18:06:50|751.76|748.88|752.81|749.93|752.81|749.93|751.76|748.88|0
1652119620000|2022-05-09 18:07:00|752.92|750.04|752.92|750.04|752.92|750.04|752.58|749.7|0
1652119630000|2022-05-09 18:07:10|752.69|749.81|753.27|750.39|753.27|750.39|752.69|749.81|0
1652119640000|2022-05-09 18:07:20|753.38|750.5|751.99|749.11|753.38|750.5|751.99|749.11|0
1652119650000|2022-05-09 18:07:30|751.76|748.88|751.53|748.65|751.76|748.88|751.53|748.65|0
1652119660000|2022-05-09 18:07:40|751.99|749.11|752.92|750.04|752.92|750.04|751.99|749.11|0
1652119670000|2022-05-09 18:07:50|753.15|750.27|752.46|749.58|753.15|750.27|752.46|749.58|0
1652119680000|2022-05-09 18:08:00|752.69|749.81|752.92|750.04|752.92|750.04|752.69|749.81|0
1652119690000|2022-05-09 18:08:10|753.85|750.97|752.92|750.04|753.85|750.97|752.92|750.04|0
1652119700000|2022-05-09 18:08:20|753.15|750.27|751.88|749|753.15|750.27|751.88|749|0
1652119710000|2022-05-09 18:08:30|751.99|749.11|752.69|749.81|752.69|749.81|751.99|749.11|0
1652119720000|2022-05-09 18:08:40|753.04|750.16|753.15|750.27|753.15|750.27|753.04|750.16|0
1652119730000|2022-05-09 18:08:50|753.04|750.16|753.62|750.74|753.62|750.74|753.04|750.16|0
1652119740000|2022-05-09 18:09:00|754.31|751.43|755.47|752.59|755.47|752.59|754.31|751.43|0
1652119750000|2022-05-09 18:09:10|755.71|752.83|755.24|752.36|755.71|752.83|755.24|752.36|0
1652119760000|2022-05-09 18:09:20|755.47|752.59|753.85|750.97|755.71|752.83|753.85|750.97|0
1652119770000|2022-05-09 18:09:30|752.69|749.81|752.92|750.04|753.62|750.74|752.69|749.81|0
1652119780000|2022-05-09 18:09:40|751.99|749.11|751.76|748.88|751.99|749.11|751.53|748.65|0
1652119790000|2022-05-09 18:09:50|752.69|749.81|752.22|749.34|752.92|750.04|752.22|749.34|0
1652119800000|2022-05-09 18:10:00|754.08|751.2|754.08|751.2|754.08|751.2|754.08|751.2|0
1652119810000|2022-05-09 18:10:10|754.31|751.43|753.85|750.97|754.54|751.66|753.62|750.74|0
1652119820000|2022-05-09 18:10:20|754.43|751.55|754.31|751.43|754.54|751.66|754.31|751.43|0
1652119830000|2022-05-09 18:10:30|754.43|751.55|754.67|751.79|754.67|751.79|753.85|750.97|0
1652119840000|2022-05-09 18:10:40|754.9|752.02|753.15|750.27|755.01|752.13|753.15|750.27|0
1652119850000|2022-05-09 18:10:50|753.85|750.97|754.9|752.02|754.9|752.02|753.85|750.97|0
1652119860000|2022-05-09 18:11:00|753.85|750.97|752.34|749.46|753.85|750.97|752.34|749.46|0
1652119870000|2022-05-09 18:11:10|752.58|749.7|752.34|749.46|752.58|749.7|751.99|749.11|0
1652119880000|2022-05-09 18:11:20|751.53|748.65|752.46|749.58|752.46|749.58|751.53|748.65|0
1652119890000|2022-05-09 18:11:30|752.81|749.93|752.69|749.81|752.81|749.93|751.99|749.11|0
1652119900000|2022-05-09 18:11:40|752.92|750.04|752.69|749.81|753.85|750.97|752.69|749.81|0
1652119910000|2022-05-09 18:11:50|753.5|750.62|752.92|750.04|753.5|750.62|752.46|749.58|0
1652119920000|2022-05-09 18:12:00|753.04|750.16|750.83|747.95|753.04|750.16|750.6|747.72|0
1652119930000|2022-05-09 18:12:10|751.99|749.11|750.83|747.95|751.99|749.11|750.83|747.95|0
1652119940000|2022-05-09 18:12:20|750.37|747.49|750.37|747.49|750.37|747.49|750.37|747.49|0
1652119950000|2022-05-09 18:12:30|750.72|747.84|751.76|748.88|751.76|748.88|750.72|747.84|0
1652119960000|2022-05-09 18:12:40|751.88|749|751.88|749|751.99|749.11|751.88|749|0
1652119970000|2022-05-09 18:12:50|751.06|748.18|749.79|746.91|751.06|748.18|749.79|746.91|0
1652119980000|2022-05-09 18:13:00|747.82|744.94|748.98|746.1|749.44|746.56|747.82|744.94|0
1652119990000|2022-05-09 18:13:10|747.82|744.94|746.43|743.55|747.82|744.94|745.97|743.09|0
1652120000000|2022-05-09 18:13:20|746.66|743.78|748.17|745.29|748.17|745.29|746.66|743.78|0
1652120010000|2022-05-09 18:13:30|748.51|745.63|749.9|747.02|750.14|747.26|748.51|745.63|0
1652120020000|2022-05-09 18:13:40|750.02|747.14|750.95|748.07|750.95|748.07|750.02|747.14|0
1652120030000|2022-05-09 18:13:50|750.83|747.95|750.37|747.49|750.83|747.95|750.37|747.49|0
1652120040000|2022-05-09 18:14:00|750.6|747.72|751.18|748.3|751.29|748.41|750.6|747.72|0
1652120050000|2022-05-09 18:14:10|751.53|748.65|753.04|750.16|753.04|750.16|751.53|748.65|0
1652120060000|2022-05-09 18:14:20|751.99|749.11|751.76|748.88|752.45|749.57|751.76|748.88|0
1652120070000|2022-05-09 18:14:30|750.83|747.95|752.45|749.57|752.45|749.57|750.83|747.95|0
1652120080000|2022-05-09 18:14:40|751.99|749.11|752.45|749.57|752.45|749.57|751.99|749.11|0
1652120090000|2022-05-09 18:14:50|752.69|749.81|751.99|749.11|752.69|749.81|751.76|748.88|0
1652120100000|2022-05-09 18:15:00|752.22|749.34|751.53|748.65|752.22|749.34|749.21|746.33|0
1652120110000|2022-05-09 18:15:10|751.99|749.11|750.14|747.26|751.99|749.11|750.14|747.26|0
1652120120000|2022-05-09 18:15:20|750.6|747.72|751.53|748.65|751.53|748.65|750.14|747.26|0
1652120130000|2022-05-09 18:15:30|751.06|748.18|751.53|748.65|751.53|748.65|751.06|748.18|0
1652120140000|2022-05-09 18:15:40|750.83|747.95|749.9|747.02|750.83|747.95|749.21|746.33|0
1652120150000|2022-05-09 18:15:50|750.14|747.26|750.49|747.61|750.6|747.72|750.14|747.26|0
1652120160000|2022-05-09 18:16:00|751.06|748.18|750.02|747.14|751.06|748.18|750.02|747.14|0
1652120170000|2022-05-09 18:16:10|748.63|745.75|750.6|747.72|750.6|747.72|748.63|745.75|0
1652120180000|2022-05-09 18:16:20|751.06|748.18|751.06|748.18|751.06|748.18|750.49|747.61|0
1652120190000|2022-05-09 18:16:30|750.95|748.07|750.37|747.49|750.95|748.07|749.9|747.02|0
1652120200000|2022-05-09 18:16:40|750.49|747.61|749.44|746.56|750.49|747.61|749.44|746.56|0
1652120210000|2022-05-09 18:16:50|748.98|746.1|748.98|746.1|749.44|746.56|748.98|746.1|0
1652120220000|2022-05-09 18:17:00|747.82|744.94|747.12|744.24|747.82|744.94|747.12|744.24|0
1652120230000|2022-05-09 18:17:10|746.89|744.01|748.74|745.86|748.74|745.86|746.43|743.55|0
1652120240000|2022-05-09 18:17:20|748.51|745.63|746.89|744.01|748.51|745.63|746.89|744.01|0
1652120250000|2022-05-09 18:17:30|746.66|743.78|748.05|745.17|748.05|745.17|746.66|743.78|0
1652120260000|2022-05-09 18:17:40|747.35|744.47|748.28|745.4|748.28|745.4|747.35|744.47|0
1652120270000|2022-05-09 18:17:50|749.21|746.33|747.94|745.06|749.21|746.33|747.94|745.06|0
1652120280000|2022-05-09 18:18:00|748.4|745.52|748.05|745.17|748.51|745.63|748.05|745.17|0
1652120290000|2022-05-09 18:18:10|748.28|745.4|746.66|743.78|748.28|745.4|746.66|743.78|0
1652120300000|2022-05-09 18:18:20|744.58|741.7|744.81|741.93|744.81|741.93|744.58|741.7|0
1652120310000|2022-05-09 18:18:30|745.04|742.16|744.34|741.46|745.04|742.16|744.34|741.46|0
1652120320000|2022-05-09 18:18:40|744.11|741.23|743.65|740.77|744.47|741.59|743.65|740.77|0
1652120330000|2022-05-09 18:18:50|742.26|739.38|742.26|739.38|743.08|740.2|742.26|739.38|0
1652120340000|2022-05-09 18:19:00|743.08|740.2|743.88|741|744.11|741.23|743.08|740.2|0
1652120350000|2022-05-09 18:19:10|743.77|740.89|743.88|741|743.88|741|743.08|740.2|0
1652120360000|2022-05-09 18:19:20|743.65|740.77|744.34|741.46|744.34|741.46|743.65|740.77|0
1652120370000|2022-05-09 18:19:30|744.81|741.93|745.85|742.97|745.96|743.08|744.81|741.93|0
1652120380000|2022-05-09 18:19:40|745.96|743.08|745.5|742.62|746.08|743.2|745.5|742.62|0
1652120390000|2022-05-09 18:19:50|745.16|742.28|744.34|741.46|745.16|742.28|744.34|741.46|0
1652120400000|2022-05-09 18:20:00|743.77|740.89|746.43|743.55|746.43|743.55|743.19|740.31|0
1652120410000|2022-05-09 18:20:10|747.35|744.47|746.43|743.55|747.35|744.47|746.43|743.55|0
1652120420000|2022-05-09 18:20:20|745.04|742.16|745.62|742.74|745.62|742.74|745.04|742.16|0
1652120430000|2022-05-09 18:20:30|746.78|743.9|745.39|742.51|746.89|744.01|745.39|742.51|0
1652120440000|2022-05-09 18:20:40|745.5|742.62|745.62|742.74|745.73|742.85|745.27|742.39|0
1652120450000|2022-05-09 18:20:50|745.16|742.28|746.32|743.44|746.43|743.55|745.16|742.28|0
1652120460000|2022-05-09 18:21:00|746.43|743.55|747.12|744.24|747.59|744.71|746.43|743.55|0
1652120470000|2022-05-09 18:21:10|747.59|744.71|750.6|747.72|750.6|747.72|747.59|744.71|0
1652120480000|2022-05-09 18:21:20|750.83|747.95|749.67|746.79|750.83|747.95|749.67|746.79|0
1652120490000|2022-05-09 18:21:30|749.56|746.68|750.13|747.25|750.13|747.25|749.56|746.68|0
1652120500000|2022-05-09 18:21:40|750.02|747.14|749.56|746.68|750.02|747.14|749.1|746.22|0
1652120510000|2022-05-09 18:21:50|750.6|747.72|749.79|746.91|750.6|747.72|749.79|746.91|0
1652120520000|2022-05-09 18:22:00|749.9|747.02|751.18|748.3|751.18|748.3|749.9|747.02|0
1652120530000|2022-05-09 18:22:10|751.06|748.18|750.02|747.14|751.06|748.18|750.02|747.14|0
1652120540000|2022-05-09 18:22:20|750.13|747.25|749.21|746.33|750.13|747.25|749.21|746.33|0
1652120550000|2022-05-09 18:22:30|749.67|746.79|750.83|747.95|750.83|747.95|749.67|746.79|0
1652120560000|2022-05-09 18:22:40|750.6|747.72|752.22|749.34|752.22|749.34|750.6|747.72|0
1652120570000|2022-05-09 18:22:50|753.61|750.73|753.15|750.27|753.61|750.73|753.15|750.27|0
1652120580000|2022-05-09 18:23:00|753.38|750.5|753.61|750.73|753.61|750.73|753.04|750.16|0
1652120590000|2022-05-09 18:23:10|752.92|750.04|753.27|750.39|753.27|750.39|752.69|749.81|0
1652120600000|2022-05-09 18:23:20|755.01|752.13|755.24|752.36|755.24|752.36|754.54|751.66|0
1652120610000|2022-05-09 18:23:30|755.7|752.82|755.01|752.13|755.7|752.82|755.01|752.13|0
1652120620000|2022-05-09 18:23:40|754.77|751.89|755.01|752.13|755.47|752.59|754.77|751.89|0
1652120630000|2022-05-09 18:23:50|755.24|752.36|755.01|752.13|755.24|752.36|754.77|751.89|0
1652120640000|2022-05-09 18:24:00|754.77|751.89|755.01|752.13|755.24|752.36|754.77|751.89|0
1652120650000|2022-05-09 18:24:10|755.13|752.25|754.9|752.02|755.59|752.71|754.9|752.02|0
1652120660000|2022-05-09 18:24:20|755.7|752.82|755.47|752.59|755.7|752.82|755.47|752.59|0
1652120670000|2022-05-09 18:24:30|755.13|752.25|755.01|752.13|755.13|752.25|754.77|751.89|0
1652120680000|2022-05-09 18:24:40|754.9|752.02|754.77|751.89|755.47|752.59|754.77|751.89|0
1652120690000|2022-05-09 18:24:50|755.24|752.36|754.43|751.55|755.24|752.36|754.43|751.55|0
1652120700000|2022-05-09 18:25:00|754.31|751.43|755.24|752.36|755.7|752.82|754.31|751.43|0
1652120710000|2022-05-09 18:25:10|756.4|753.52|757.1|754.22|757.1|754.22|756.4|753.52|0
1652120720000|2022-05-09 18:25:20|757.56|754.68|757.79|754.91|757.92|755.04|757.45|754.57|0
1652120730000|2022-05-09 18:25:30|757.33|754.45|754.77|751.89|757.33|754.45|754.77|751.89|0
1652120740000|2022-05-09 18:25:40|754.54|751.66|754.31|751.43|754.54|751.66|754.31|751.43|0
1652120750000|2022-05-09 18:25:50|754.54|751.66|754.77|751.89|754.77|751.89|754.54|751.66|0
1652120760000|2022-05-09 18:26:00|754.2|751.32|755.94|753.06|755.94|753.06|753.85|750.97|0
1652120770000|2022-05-09 18:26:10|755.82|752.94|756.4|753.52|756.4|753.52|755.82|752.94|0
1652120780000|2022-05-09 18:26:20|756.63|753.75|757.45|754.57|757.45|754.57|756.63|753.75|0
1652120790000|2022-05-09 18:26:30|757.56|754.68|757.1|754.22|758.72|755.84|756.63|753.75|0
1652120800000|2022-05-09 18:26:40|756.4|753.52|756.86|753.98|756.86|753.98|755.94|753.06|0
1652120810000|2022-05-09 18:26:50|756.4|753.52|755.47|752.59|756.4|753.52|755.47|752.59|0
1652120820000|2022-05-09 18:27:00|755.82|752.94|756.17|753.29|756.17|753.29|754.08|751.2|0
1652120830000|2022-05-09 18:27:10|756.4|753.52|756.63|753.75|756.63|753.75|756.06|753.18|0
1652120840000|2022-05-09 18:27:20|756.86|753.98|757.79|754.91|757.79|754.91|756.75|753.87|0
1652120850000|2022-05-09 18:27:30|757.92|755.04|757.1|754.22|758.03|755.15|757.1|754.22|0
1652120860000|2022-05-09 18:27:40|757.56|754.68|757.79|754.91|757.79|754.91|757.56|754.68|0
1652120870000|2022-05-09 18:27:50|758.03|755.15|757.33|754.45|758.03|755.15|757.33|754.45|0
1652120880000|2022-05-09 18:28:00|757.79|754.91|758.72|755.84|758.72|755.84|757.79|754.91|0
1652120890000|2022-05-09 18:28:10|759.19|756.31|759.19|756.31|759.42|756.54|759.19|756.31|0
1652120900000|2022-05-09 18:28:20|758.85|755.97|759.65|756.77|759.65|756.77|758.85|755.97|0
1652120910000|2022-05-09 18:28:30|759.42|756.54|756.86|753.98|759.42|756.54|756.86|753.98|0
1652120920000|2022-05-09 18:28:40|757.1|754.22|756.29|753.41|757.1|754.22|755.94|753.06|0
1652120930000|2022-05-09 18:28:50|757.56|754.68|756.17|753.29|757.56|754.68|755.94|753.06|0
1652120940000|2022-05-09 18:29:00|755.24|752.36|755.47|752.59|755.47|752.59|755.24|752.36|0
1652120950000|2022-05-09 18:29:10|755.24|752.36|755.01|752.13|755.24|752.36|754.54|751.66|0
1652120960000|2022-05-09 18:29:20|755.24|752.36|754.66|751.78|755.24|752.36|754.66|751.78|0
1652120970000|2022-05-09 18:29:30|754.08|751.2|756.4|753.52|756.4|753.52|754.08|751.2|0
1652120980000|2022-05-09 18:29:40|755.47|752.59|755.47|752.59|755.47|752.59|755.24|752.36|0
1652120990000|2022-05-09 18:29:50|755.36|752.48|755.7|752.82|755.7|752.82|755.36|752.48|0
1652121000000|2022-05-09 18:30:00|755.47|752.59|756.63|753.75|756.63|753.75|755.47|752.59|0
1652121010000|2022-05-09 18:30:10|757.33|754.45|757.79|754.91|757.79|754.91|757.1|754.22|0
1652121020000|2022-05-09 18:30:20|757.56|754.68|758.26|755.38|758.26|755.38|757.56|754.68|0
1652121030000|2022-05-09 18:30:30|758.49|755.61|758.03|755.15|758.49|755.61|758.03|755.15|0
1652121040000|2022-05-09 18:30:40|758.26|755.38|758.03|755.15|758.26|755.38|757.79|754.91|0
1652121050000|2022-05-09 18:30:50|757.56|754.68|754.66|751.78|757.56|754.68|754.66|751.78|0
1652121060000|2022-05-09 18:31:00|755.01|752.13|756.86|753.98|756.86|753.98|755.01|752.13|0
1652121070000|2022-05-09 18:31:10|756.17|753.29|756.4|753.52|756.63|753.75|756.17|753.29|0
1652121080000|2022-05-09 18:31:20|756.63|753.75|757.33|754.45|757.33|754.45|756.63|753.75|0
1652121090000|2022-05-09 18:31:30|757.56|754.68|757.33|754.45|758.26|755.38|757.33|754.45|0
1652121100000|2022-05-09 18:31:40|757.45|754.57|758.03|755.15|758.49|755.61|757.45|754.57|0
1652121110000|2022-05-09 18:31:50|758.61|755.73|760.47|757.59|760.47|757.59|758.61|755.73|0
1652121120000|2022-05-09 18:32:00|761.05|758.17|761.52|758.64|761.52|758.64|760.58|757.7|0
1652121130000|2022-05-09 18:32:10|762.68|759.8|761.98|759.1|762.68|759.8|761.98|759.1|0
1652121140000|2022-05-09 18:32:20|762.21|759.33|762.91|760.03|762.91|760.03|762.21|759.33|0
1652121150000|2022-05-09 18:32:30|762.68|759.8|763.38|760.5|763.38|760.5|762.68|759.8|0
1652121160000|2022-05-09 18:32:40|763.73|760.85|764.08|761.2|764.08|761.2|763.61|760.73|0
1652121170000|2022-05-09 18:32:50|764.31|761.43|764.08|761.2|764.31|761.43|764.08|761.2|0
1652121180000|2022-05-09 18:33:00|764.2|761.32|763.38|760.5|764.2|761.32|763.38|760.5|0
1652121190000|2022-05-09 18:33:10|763.84|760.96|763.61|760.73|764.08|761.2|763.61|760.73|0
1652121200000|2022-05-09 18:33:20|763.84|760.96|762.45|759.57|763.84|760.96|762.21|759.33|0
1652121210000|2022-05-09 18:33:30|762.91|760.03|763.38|760.5|763.38|760.5|762.91|760.03|0
1652121220000|2022-05-09 18:33:40|763.15|760.27|763.15|760.27|763.15|760.27|762.91|760.03|0
1652121230000|2022-05-09 18:33:50|762.68|759.8|762.57|759.69|762.68|759.8|762.45|759.57|0
1652121240000|2022-05-09 18:34:00|762.45|759.57|761.87|758.99|762.45|759.57|761.75|758.87|0
1652121250000|2022-05-09 18:34:10|761.64|758.76|757.56|754.68|761.64|758.76|757.56|754.68|0
1652121260000|2022-05-09 18:34:20|758.03|755.15|755.24|752.36|758.03|755.15|755.24|752.36|0
1652121270000|2022-05-09 18:34:30|755.93|753.05|755.47|752.59|755.93|753.05|754.54|751.66|0
1652121280000|2022-05-09 18:34:40|756.06|753.18|755.47|752.59|756.17|753.29|755.47|752.59|0
1652121290000|2022-05-09 18:34:50|755.24|752.36|758.72|755.84|758.72|755.84|755.24|752.36|0
1652121300000|2022-05-09 18:35:00|757.33|754.45|756.17|753.29|757.33|754.45|756.17|753.29|0
1652121310000|2022-05-09 18:35:10|756.05|753.17|753.61|750.73|756.05|753.17|753.61|750.73|0
1652121320000|2022-05-09 18:35:20|752.92|750.04|752.68|749.8|752.92|750.04|752.68|749.8|0
1652121330000|2022-05-09 18:35:30|752.45|749.57|752.45|749.57|754.31|751.43|752.45|749.57|0
1652121340000|2022-05-09 18:35:40|752.68|749.8|753.38|750.5|753.38|750.5|752.57|749.69|0
1652121350000|2022-05-09 18:35:50|754.31|751.43|754.66|751.78|754.66|751.78|754.31|751.43|0
1652121360000|2022-05-09 18:36:00|755|752.12|756.75|753.87|756.75|753.87|755|752.12|0
1652121370000|2022-05-09 18:36:10|756.17|753.29|756.63|753.75|756.63|753.75|755.7|752.82|0
1652121380000|2022-05-09 18:36:20|756.86|753.98|758.03|755.15|758.03|755.15|756.63|753.75|0
1652121390000|2022-05-09 18:36:30|758.49|755.61|758.03|755.15|758.49|755.61|758.03|755.15|0
1652121400000|2022-05-09 18:36:40|758.96|756.08|758.96|756.08|759.42|756.54|758.96|756.08|0
1652121410000|2022-05-09 18:36:50|758.49|755.61|757.91|755.03|758.49|755.61|757.79|754.91|0
1652121420000|2022-05-09 18:37:00|757.79|754.91|759.19|756.31|759.42|756.54|757.79|754.91|0
1652121430000|2022-05-09 18:37:10|758.49|755.61|758.49|755.61|758.49|755.61|758.03|755.15|0
1652121440000|2022-05-09 18:37:20|758.72|755.84|757.1|754.22|758.72|755.84|757.1|754.22|0
1652121450000|2022-05-09 18:37:30|756.63|753.75|754.31|751.43|756.63|753.75|754.31|751.43|0
1652121460000|2022-05-09 18:37:40|754.54|751.66|754.77|751.89|754.77|751.89|754.54|751.66|0
1652121470000|2022-05-09 18:37:50|755|752.12|755.24|752.36|755.24|752.36|754.77|751.89|0
1652121480000|2022-05-09 18:38:00|755.7|752.82|752.45|749.57|755.7|752.82|752.45|749.57|0
1652121490000|2022-05-09 18:38:10|751.75|748.87|750.13|747.25|751.75|748.87|750.13|747.25|0
1652121500000|2022-05-09 18:38:20|750.36|747.48|752.22|749.34|752.22|749.34|750.36|747.48|0
1652121510000|2022-05-09 18:38:30|752.68|749.8|751.88|749|752.68|749.8|751.88|749|0
1652121520000|2022-05-09 18:38:40|751.29|748.41|751.41|748.53|751.41|748.53|750.83|747.95|0
1652121530000|2022-05-09 18:38:50|751.29|748.41|751.29|748.41|751.52|748.64|751.29|748.41|0
1652121540000|2022-05-09 18:39:00|751.99|749.11|754.31|751.43|754.31|751.43|751.99|749.11|0
1652121550000|2022-05-09 18:39:10|754.08|751.2|756.86|753.98|756.86|753.98|754.08|751.2|0
1652121560000|2022-05-09 18:39:20|756.63|753.75|756.86|753.98|756.86|753.98|756.63|753.75|0
1652121570000|2022-05-09 18:39:30|756.4|753.52|756.4|753.52|756.4|753.52|756.05|753.17|0
1652121580000|2022-05-09 18:39:40|756.29|753.41|756.17|753.29|756.29|753.41|755.13|752.25|0
1652121590000|2022-05-09 18:39:50|756.63|753.75|756.4|753.52|756.63|753.75|756.4|753.52|0
1652121600000|2022-05-09 18:40:00|757.33|754.45|756.4|753.52|757.33|754.45|755.24|752.36|0
1652121610000|2022-05-09 18:40:10|756.52|753.64|757.33|754.45|757.33|754.45|756.52|753.64|0
1652121620000|2022-05-09 18:40:20|757.1|754.22|757.79|754.91|757.79|754.91|756.86|753.98|0
1652121630000|2022-05-09 18:40:30|758.03|755.15|758.38|755.5|758.84|755.96|758.03|755.15|0
1652121640000|2022-05-09 18:40:40|758.02|755.14|757.79|754.91|758.02|755.14|757.79|754.91|0
1652121650000|2022-05-09 18:40:50|758.26|755.38|757.79|754.91|758.26|755.38|757.79|754.91|0
1652121660000|2022-05-09 18:41:00|757.56|754.68|758.02|755.14|758.02|755.14|757.1|754.22|0
1652121670000|2022-05-09 18:41:10|758.26|755.38|755.47|752.59|758.26|755.38|755.47|752.59|0
1652121680000|2022-05-09 18:41:20|754.66|751.78|756.05|753.17|756.05|753.17|754.66|751.78|0
1652121690000|2022-05-09 18:41:30|756.17|753.29|756.17|753.29|756.17|753.29|755.7|752.82|0
1652121700000|2022-05-09 18:41:40|756.86|753.98|757.09|754.21|757.09|754.21|756.86|753.98|0
1652121710000|2022-05-09 18:41:50|756.86|753.98|757.33|754.45|757.33|754.45|756.86|753.98|0
1652121720000|2022-05-09 18:42:00|757.56|754.68|758.49|755.61|758.72|755.84|757.56|754.68|0
1652121730000|2022-05-09 18:42:10|758.15|755.27|757.79|754.91|758.15|755.27|757.33|754.45|0
1652121740000|2022-05-09 18:42:20|758.26|755.38|758.02|755.14|758.72|755.84|758.02|755.14|0
1652121750000|2022-05-09 18:42:30|758.26|755.38|758.15|755.27|758.49|755.61|758.15|755.27|0
1652121760000|2022-05-09 18:42:40|756.17|753.29|756.63|753.75|756.63|753.75|756.17|753.29|0
1652121770000|2022-05-09 18:42:50|757.09|754.21|756.17|753.29|757.79|754.91|756.17|753.29|0
1652121780000|2022-05-09 18:43:00|756.63|753.75|756.17|753.29|756.63|753.75|756.17|753.29|0
1652121790000|2022-05-09 18:43:10|756.4|753.52|756.4|753.52|756.63|753.75|756.4|753.52|0
1652121800000|2022-05-09 18:43:20|756.98|754.1|756.63|753.75|756.98|754.1|756.17|753.29|0
1652121810000|2022-05-09 18:43:30|756.29|753.41|757.22|754.34|757.22|754.34|756.29|753.41|0
1652121820000|2022-05-09 18:43:40|756.86|753.98|756.4|753.52|756.98|754.1|756.4|753.52|0
1652121830000|2022-05-09 18:43:50|756.52|753.64|756.63|753.75|757.22|754.34|756.52|753.64|0
1652121840000|2022-05-09 18:44:00|757.33|754.45|756.4|753.52|757.33|754.45|756.4|753.52|0
1652121850000|2022-05-09 18:44:10|755.82|752.94|755.59|752.71|755.82|752.94|754.54|751.66|0
1652121860000|2022-05-09 18:44:20|755|752.12|755.82|752.94|755.82|752.94|755|752.12|0
1652121870000|2022-05-09 18:44:30|755|752.12|753.15|750.27|755|752.12|753.15|750.27|0
1652121880000|2022-05-09 18:44:40|753.84|750.96|753.61|750.73|753.84|750.96|753.38|750.5|0
1652121890000|2022-05-09 18:44:50|754.31|751.43|755.82|752.94|755.82|752.94|754.31|751.43|0
1652121900000|2022-05-09 18:45:00|756.63|753.75|754.31|751.43|756.63|753.75|754.31|751.43|0
1652121910000|2022-05-09 18:45:10|754.07|751.19|753.38|750.5|754.07|751.19|753.15|750.27|0
1652121920000|2022-05-09 18:45:20|753.84|750.96|755.12|752.24|755.36|752.48|753.84|750.96|0
1652121930000|2022-05-09 18:45:30|755.24|752.36|754.07|751.19|755.47|752.59|754.07|751.19|0
1652121940000|2022-05-09 18:45:40|754.77|751.89|754.07|751.19|754.77|751.89|754.07|751.19|0
1652121950000|2022-05-09 18:45:50|753.84|750.96|754.54|751.66|754.54|751.66|753.84|750.96|0
1652121960000|2022-05-09 18:46:00|754.2|751.32|754.77|751.89|754.77|751.89|754.2|751.32|0
1652121970000|2022-05-09 18:46:10|754.66|751.78|753.96|751.08|754.66|751.78|753.96|751.08|0
1652121980000|2022-05-09 18:46:20|753.38|750.5|752.68|749.8|753.38|750.5|752.45|749.57|0
1652121990000|2022-05-09 18:46:30|752.91|750.03|752.45|749.57|752.91|750.03|752.34|749.46|0
1652122000000|2022-05-09 18:46:40|752.34|749.46|750.71|747.83|752.45|749.57|750.71|747.83|0
1652122010000|2022-05-09 18:46:50|750.36|747.48|749.2|746.32|750.36|747.48|749.2|746.32|0
1652122020000|2022-05-09 18:47:00|749.67|746.79|750.13|747.25|750.48|747.6|749.67|746.79|0
1652122030000|2022-05-09 18:47:10|750.36|747.48|750.13|747.25|750.59|747.71|750.13|747.25|0
1652122040000|2022-05-09 18:47:20|750.36|747.48|748.74|745.86|750.59|747.71|748.74|745.86|0
1652122050000|2022-05-09 18:47:30|747.12|744.24|748.28|745.4|748.28|745.4|747.12|744.24|0
1652122060000|2022-05-09 18:47:40|748.04|745.16|747.81|744.93|748.28|745.4|747.81|744.93|0
1652122070000|2022-05-09 18:47:50|748.04|745.16|747.81|744.93|748.04|745.16|747.81|744.93|0
1652122080000|2022-05-09 18:48:00|747.35|744.47|747.47|744.59|747.47|744.59|747.12|744.24|0
1652122090000|2022-05-09 18:48:10|747.35|744.47|747.58|744.7|748.04|745.16|747.35|744.47|0
1652122100000|2022-05-09 18:48:20|747.24|744.36|746.65|743.77|747.24|744.36|746.65|743.77|0
1652122110000|2022-05-09 18:48:30|746.19|743.31|746.42|743.54|746.89|744.01|746.19|743.31|0
1652122120000|2022-05-09 18:48:40|746.65|743.77|746.42|743.54|746.77|743.89|746.42|743.54|0
1652122130000|2022-05-09 18:48:50|746.65|743.77|749.2|746.32|749.2|746.32|746.65|743.77|0
1652122140000|2022-05-09 18:49:00|750.13|747.25|752.22|749.34|752.22|749.34|750.13|747.25|0
1652122150000|2022-05-09 18:49:10|751.87|748.99|753.15|750.27|753.38|750.5|751.87|748.99|0
1652122160000|2022-05-09 18:49:20|753.38|750.5|753.15|750.27|753.61|750.73|753.15|750.27|0
1652122170000|2022-05-09 18:49:30|754.77|751.89|755.7|752.82|757.09|754.21|754.77|751.89|0
1652122180000|2022-05-09 18:49:40|756.63|753.75|756.16|753.28|756.63|753.75|756.16|753.28|0
1652122190000|2022-05-09 18:49:50|755.12|752.24|755.7|752.82|756.16|753.28|755.12|752.24|0
1652122200000|2022-05-09 18:50:00|755.93|753.05|758.26|755.38|758.49|755.61|755.93|753.05|0
1652122210000|2022-05-09 18:50:10|757.91|755.03|758.95|756.07|758.95|756.07|757.79|754.91|0
1652122220000|2022-05-09 18:50:20|758.49|755.61|761.51|758.63|761.51|758.63|758.49|755.61|0
1652122230000|2022-05-09 18:50:30|761.28|758.4|760.35|757.47|761.28|758.4|760.35|757.47|0
1652122240000|2022-05-09 18:50:40|760.58|757.7|759.54|756.66|761.05|758.17|759.19|756.31|0
1652122250000|2022-05-09 18:50:50|759.42|756.54|759.31|756.43|760.12|757.24|759.31|756.43|0
1652122260000|2022-05-09 18:51:00|759.19|756.31|755|752.12|759.54|756.66|755|752.12|0
1652122270000|2022-05-09 18:51:10|754.07|751.19|754.89|752.01|755.47|752.59|754.07|751.19|0
1652122280000|2022-05-09 18:51:20|755.93|753.05|754.77|751.89|756.86|753.98|754.77|751.89|0
1652122290000|2022-05-09 18:51:30|754.43|751.55|751.75|748.87|754.43|751.55|751.75|748.87|0
1652122300000|2022-05-09 18:51:40|751.98|749.1|751.98|749.1|752.45|749.57|751.98|749.1|0
1652122310000|2022-05-09 18:51:50|751.52|748.64|751.29|748.41|751.75|748.87|749.9|747.02|0
1652122320000|2022-05-09 18:52:00|751.52|748.64|749.67|746.79|751.52|748.64|749.67|746.79|0
1652122330000|2022-05-09 18:52:10|748.28|745.4|748.51|745.63|748.51|745.63|747.7|744.82|0
1652122340000|2022-05-09 18:52:20|749.2|746.32|752.22|749.34|752.22|749.34|749.2|746.32|0
1652122350000|2022-05-09 18:52:30|751.75|748.87|748.97|746.09|751.75|748.87|748.97|746.09|0
1652122360000|2022-05-09 18:52:40|749.2|746.32|750.59|747.71|750.59|747.71|749.2|746.32|0
1652122370000|2022-05-09 18:52:50|750.36|747.48|750.36|747.48|751.18|748.3|750.36|747.48|0
1652122380000|2022-05-09 18:53:00|750.82|747.94|751.06|748.18|751.29|748.41|750.82|747.94|0
1652122390000|2022-05-09 18:53:10|750.82|747.94|751.98|749.1|753.14|750.26|750.82|747.94|0
1652122400000|2022-05-09 18:53:20|751.75|748.87|750.59|747.71|752.45|749.57|750.59|747.71|0
1652122410000|2022-05-09 18:53:30|750.82|747.94|751.75|748.87|751.75|748.87|750.82|747.94|0
1652122420000|2022-05-09 18:53:40|752.22|749.34|751.75|748.87|752.22|749.34|751.75|748.87|0
1652122430000|2022-05-09 18:53:50|752.22|749.34|752.45|749.57|753.38|750.5|752.22|749.34|0
1652122440000|2022-05-09 18:54:00|751.98|749.1|751.52|748.64|751.98|749.1|751.29|748.41|0
1652122450000|2022-05-09 18:54:10|750.59|747.71|750.02|747.14|750.59|747.71|749.43|746.55|0
1652122460000|2022-05-09 18:54:20|750.59|747.71|749.9|747.02|750.59|747.71|749.9|747.02|0
1652122470000|2022-05-09 18:54:30|748.97|746.09|749.43|746.55|749.55|746.67|748.97|746.09|0
1652122480000|2022-05-09 18:54:40|749.79|746.91|749.9|747.02|750.36|747.48|749.79|746.91|0
1652122490000|2022-05-09 18:54:50|749.67|746.79|749.9|747.02|749.9|747.02|749.67|746.79|0
1652122500000|2022-05-09 18:55:00|750.59|747.71|748.74|745.86|750.59|747.71|748.74|745.86|0
1652122510000|2022-05-09 18:55:10|748.27|745.39|748.27|745.39|748.51|745.63|748.04|745.16|0
1652122520000|2022-05-09 18:55:20|748.04|745.16|747.58|744.7|748.27|745.39|747.58|744.7|0
1652122530000|2022-05-09 18:55:30|747.93|745.05|747.81|744.93|747.93|745.05|747.58|744.7|0
1652122540000|2022-05-09 18:55:40|747.47|744.59|746.42|743.54|747.93|745.05|746.42|743.54|0
1652122550000|2022-05-09 18:55:50|746.77|743.89|747.35|744.47|747.35|744.47|746.77|743.89|0
1652122560000|2022-05-09 18:56:00|747.58|744.7|747.7|744.82|748.74|745.86|747.35|744.47|0
1652122570000|2022-05-09 18:56:10|747.35|744.47|746.88|744|747.35|744.47|746.65|743.77|0
1652122580000|2022-05-09 18:56:20|747.12|744.24|743.18|740.3|747.12|744.24|743.18|740.3|0
1652122590000|2022-05-09 18:56:30|743.88|741|743.88|741|743.88|741|743.41|740.53|0
1652122600000|2022-05-09 18:56:40|744.11|741.23|742.95|740.07|744.11|741.23|742.95|740.07|0
1652122610000|2022-05-09 18:56:50|744.11|741.23|745.03|742.15|745.03|742.15|744.11|741.23|0
1652122620000|2022-05-09 18:57:00|744.57|741.69|744.11|741.23|744.57|741.69|743.18|740.3|0
1652122630000|2022-05-09 18:57:10|743.88|741|743.41|740.53|743.88|741|743.07|740.19|0
1652122640000|2022-05-09 18:57:20|742.03|739.15|742.26|739.38|742.26|739.38|742.03|739.15|0
1652122650000|2022-05-09 18:57:30|742.03|739.15|742.84|739.96|742.84|739.96|741.79|738.91|0
1652122660000|2022-05-09 18:57:40|742.49|739.61|742.72|739.84|742.72|739.84|741.1|738.22|0
1652122670000|2022-05-09 18:57:50|742.26|739.38|742.03|739.15|742.72|739.84|742.03|739.15|0
1652122680000|2022-05-09 18:58:00|741.79|738.91|743.18|740.3|743.18|740.3|741.79|738.91|0
1652122690000|2022-05-09 18:58:10|742.26|739.38|742.84|739.96|742.95|740.07|742.26|739.38|0
1652122700000|2022-05-09 18:58:20|742.72|739.84|742.61|739.73|743.76|740.88|742.61|739.73|0
1652122710000|2022-05-09 18:58:30|743.41|740.53|744.46|741.58|744.8|741.92|743.41|740.53|0
1652122720000|2022-05-09 18:58:40|744.8|741.92|744.11|741.23|745.73|742.85|744.11|741.23|0
1652122730000|2022-05-09 18:58:50|744.57|741.69|743.53|740.65|744.8|741.92|743.53|740.65|0
1652122740000|2022-05-09 18:59:00|744.34|741.46|743.64|740.76|744.34|741.46|743.64|740.76|0
1652122750000|2022-05-09 18:59:10|743.18|740.3|742.49|739.61|743.64|740.76|742.49|739.61|0
1652122760000|2022-05-09 18:59:20|742.72|739.84|744.69|741.81|744.69|741.81|742.72|739.84|0
1652122770000|2022-05-09 18:59:30|744.8|741.92|745.26|742.38|745.73|742.85|744.8|741.92|0
1652122780000|2022-05-09 18:59:40|745.73|742.85|745.38|742.5|745.73|742.85|745.38|742.5|0
1652122790000|2022-05-09 18:59:50|745.49|742.61|745.03|742.15|745.49|742.61|744.57|741.69|0
1652122800000|2022-05-09 19:00:00|741.79|738.91|742.95|740.07|742.95|740.07|741.79|738.91|0
1652122810000|2022-05-09 19:00:10|744.11|741.23|745.26|742.38|745.26|742.38|744.11|741.23|0
1652122820000|2022-05-09 19:00:20|745.73|742.85|747.35|744.47|747.81|744.93|745.15|742.27|0
1652122830000|2022-05-09 19:00:30|746.19|743.31|746.19|743.31|746.19|743.31|745.73|742.85|0
1652122840000|2022-05-09 19:00:40|745.03|742.15|744.8|741.92|745.26|742.38|744.8|741.92|0
1652122850000|2022-05-09 19:00:50|744.69|741.81|742.49|739.61|744.69|741.81|742.49|739.61|0
1652122860000|2022-05-09 19:01:00|740.18|737.3|739.48|736.6|740.18|737.3|738.56|735.68|0
1652122870000|2022-05-09 19:01:10|739.71|736.83|736.02|733.14|739.71|736.83|736.02|733.14|0
1652122880000|2022-05-09 19:01:20|736.48|733.6|736.02|733.14|737.17|734.29|736.02|733.14|0
1652122890000|2022-05-09 19:01:30|737.17|734.29|737.64|734.76|737.64|734.76|736.25|733.37|0
1652122900000|2022-05-09 19:01:40|738.33|735.45|738.33|735.45|738.33|735.45|737.17|734.29|0
1652122910000|2022-05-09 19:01:50|737.64|734.76|736.37|733.49|737.64|734.76|736.37|733.49|0
1652122920000|2022-05-09 19:02:00|735.56|732.68|738.22|735.34|738.22|735.34|735.56|732.68|0
1652122930000|2022-05-09 19:02:10|738.33|735.45|738.45|735.57|739.48|736.6|738.33|735.45|0
1652122940000|2022-05-09 19:02:20|736.94|734.06|737.17|734.29|737.29|734.41|736.94|734.06|0
1652122950000|2022-05-09 19:02:30|737.99|735.11|737.17|734.29|737.99|735.11|737.17|734.29|0
1652122960000|2022-05-09 19:02:40|738.33|735.45|738.33|735.45|738.33|735.45|738.1|735.22|0
1652122970000|2022-05-09 19:02:50|738.1|735.22|738.33|735.45|738.56|735.68|737.87|734.99|0
1652122980000|2022-05-09 19:03:00|739.14|736.26|737.53|734.65|739.14|736.26|737.53|734.65|0
1652122990000|2022-05-09 19:03:10|737.99|735.11|738.1|735.22|738.1|735.22|737.17|734.29|0
1652123000000|2022-05-09 19:03:20|739.25|736.37|742.02|739.14|742.02|739.14|739.25|736.37|0
1652123010000|2022-05-09 19:03:30|741.79|738.91|744.57|741.69|744.57|741.69|741.79|738.91|0
1652123020000|2022-05-09 19:03:40|744.34|741.46|743.64|740.76|744.34|741.46|743.64|740.76|0
1652123030000|2022-05-09 19:03:50|742.26|739.38|743.87|740.99|744.34|741.46|742.26|739.38|0
1652123040000|2022-05-09 19:04:00|744.57|741.69|747.35|744.47|747.35|744.47|744.34|741.46|0
1652123050000|2022-05-09 19:04:10|746.88|744|747|744.12|747|744.12|746.65|743.77|0
1652123060000|2022-05-09 19:04:20|746.42|743.54|746.08|743.2|746.42|743.54|745.61|742.73|0
1652123070000|2022-05-09 19:04:30|747.81|744.93|746.88|744|747.81|744.93|746.65|743.77|0
1652123080000|2022-05-09 19:04:40|746.54|743.66|746.08|743.2|746.88|744|746.08|743.2|0
1652123090000|2022-05-09 19:04:50|745.49|742.61|745.96|743.08|745.96|743.08|745.26|742.38|0
1652123100000|2022-05-09 19:05:00|746.42|743.54|745.49|742.61|746.42|743.54|745.49|742.61|0
1652123110000|2022-05-09 19:05:10|745.26|742.38|744.23|741.35|745.26|742.38|743.64|740.76|0
1652123120000|2022-05-09 19:05:20|742.95|740.07|743.41|740.53|744.11|741.23|742.95|740.07|0
1652123130000|2022-05-09 19:05:30|743.99|741.11|745.49|742.61|745.96|743.08|743.99|741.11|0
1652123140000|2022-05-09 19:05:40|745.73|742.85|746.42|743.54|746.65|743.77|745.73|742.85|0
1652123150000|2022-05-09 19:05:50|745.73|742.85|746.65|743.77|747.11|744.23|745.73|742.85|0
1652123160000|2022-05-09 19:06:00|746.88|744|744.57|741.69|746.88|744|744.57|741.69|0
1652123170000|2022-05-09 19:06:10|745.03|742.15|743.53|740.65|745.96|743.08|743.53|740.65|0
1652123180000|2022-05-09 19:06:20|743.64|740.76|743.87|740.99|744.46|741.58|743.64|740.76|0
1652123190000|2022-05-09 19:06:30|743.41|740.53|743.18|740.3|743.41|740.53|742.72|739.84|0
1652123200000|2022-05-09 19:06:40|742.95|740.07|741.45|738.57|742.95|740.07|741.45|738.57|0
1652123210000|2022-05-09 19:06:50|741.33|738.45|741.79|738.91|741.79|738.91|740.76|737.88|0
1652123220000|2022-05-09 19:07:00|740.99|738.11|737.64|734.76|740.99|738.11|737.17|734.29|0
1652123230000|2022-05-09 19:07:10|738.22|735.34|738.1|735.22|738.22|735.34|737.4|734.52|0
1652123240000|2022-05-09 19:07:20|738.56|735.68|738.68|735.8|739.25|736.37|738.22|735.34|0
1652123250000|2022-05-09 19:07:30|737.4|734.52|734.41|731.53|737.4|734.52|734.41|731.53|0
1652123260000|2022-05-09 19:07:40|734.18|731.3|735.56|732.68|735.79|732.91|734.18|731.3|0
1652123270000|2022-05-09 19:07:50|737.06|734.18|735.79|732.91|737.17|734.29|735.79|732.91|0
1652123280000|2022-05-09 19:08:00|736.48|733.6|737.17|734.29|737.17|734.29|736.48|733.6|0
1652123290000|2022-05-09 19:08:10|737.64|734.76|737.87|734.99|737.87|734.99|737.52|734.64|0
1652123300000|2022-05-09 19:08:20|738.1|735.22|738.79|735.91|738.79|735.91|738.1|735.22|0
1652123310000|2022-05-09 19:08:30|738.56|735.68|739.48|736.6|739.48|736.6|738.22|735.34|0
1652123320000|2022-05-09 19:08:40|739.02|736.14|740.87|737.99|740.87|737.99|739.02|736.14|0
1652123330000|2022-05-09 19:08:50|740.41|737.53|739.02|736.14|740.87|737.99|739.02|736.14|0
1652123340000|2022-05-09 19:09:00|740.3|737.42|741.68|738.8|741.68|738.8|740.3|737.42|0
1652123350000|2022-05-09 19:09:10|743.41|740.53|744.8|741.92|745.03|742.15|743.41|740.53|0
1652123360000|2022-05-09 19:09:20|745.49|742.61|746.65|743.77|746.65|743.77|744.8|741.92|0
1652123370000|2022-05-09 19:09:30|746.42|743.54|746.65|743.77|747.35|744.47|746.42|743.54|0
1652123380000|2022-05-09 19:09:40|746.42|743.54|746.42|743.54|746.42|743.54|746.42|743.54|0
1652123390000|2022-05-09 19:09:50|747.11|744.23|745.49|742.61|747.11|744.23|745.49|742.61|0
1652123400000|2022-05-09 19:10:00|746.65|743.77|743.99|741.11|746.65|743.77|743.87|740.99|0
1652123410000|2022-05-09 19:10:10|744.57|741.69|743.18|740.3|744.57|741.69|742.61|739.73|0
1652123420000|2022-05-09 19:10:20|744.8|741.92|744.1|741.22|745.03|742.15|743.87|740.99|0
1652123430000|2022-05-09 19:10:30|745.61|742.73|745.84|742.96|745.84|742.96|745.49|742.61|0
1652123440000|2022-05-09 19:10:40|745.96|743.08|744.1|741.22|745.96|743.08|743.87|740.99|0
1652123450000|2022-05-09 19:10:50|744.34|741.46|745.26|742.38|745.26|742.38|744.34|741.46|0
1652123460000|2022-05-09 19:11:00|744.46|741.58|743.18|740.3|745.72|742.84|743.18|740.3|0
1652123470000|2022-05-09 19:11:10|740.41|737.53|738.1|735.22|740.87|737.99|738.1|735.22|0
1652123480000|2022-05-09 19:11:20|736.25|733.37|739.02|736.14|739.02|736.14|736.25|733.37|0
1652123490000|2022-05-09 19:11:30|739.71|736.83|740.87|737.99|740.87|737.99|739.71|736.83|0
1652123500000|2022-05-09 19:11:40|739.83|736.95|739.25|736.37|739.83|736.95|738.91|736.03|0
1652123510000|2022-05-09 19:11:50|738.1|735.22|738.56|735.68|739.02|736.14|738.1|735.22|0
1652123520000|2022-05-09 19:12:00|739.02|736.14|740.29|737.41|740.64|737.76|739.02|736.14|0
1652123530000|2022-05-09 19:12:10|738.91|736.03|739.94|737.06|739.94|737.06|738.91|736.03|0
1652123540000|2022-05-09 19:12:20|739.25|736.37|738.1|735.22|739.25|736.37|737.75|734.87|0
1652123550000|2022-05-09 19:12:30|736.48|733.6|738.56|735.68|738.56|735.68|736.48|733.6|0
1652123560000|2022-05-09 19:12:40|737.99|735.11|737.87|734.99|737.99|735.11|737.4|734.52|0
1652123570000|2022-05-09 19:12:50|737.4|734.52|735.45|732.57|737.4|734.52|735.1|732.22|0
1652123580000|2022-05-09 19:13:00|735.79|732.91|735.79|732.91|736.71|733.83|735.79|732.91|0
1652123590000|2022-05-09 19:13:10|734.99|732.11|734.76|731.88|735.33|732.45|734.76|731.88|0
1652123600000|2022-05-09 19:13:20|734.41|731.53|734.41|731.53|734.41|731.53|733.71|730.83|0
1652123610000|2022-05-09 19:13:30|734.53|731.65|733.14|730.26|734.64|731.76|733.14|730.26|0
1652123620000|2022-05-09 19:13:40|733.83|730.95|733.94|731.06|733.94|731.06|733.37|730.49|0
1652123630000|2022-05-09 19:13:50|734.17|731.29|734.06|731.18|734.17|731.29|733.94|731.06|0
1652123640000|2022-05-09 19:14:00|734.41|731.53|735.33|732.45|735.79|732.91|734.41|731.53|0
1652123650000|2022-05-09 19:14:10|736.25|733.37|736.48|733.6|737.4|734.52|736.25|733.37|0
1652123660000|2022-05-09 19:14:20|736.37|733.49|736.02|733.14|736.71|733.83|736.02|733.14|0
1652123670000|2022-05-09 19:14:30|736.6|733.72|735.33|732.45|736.6|733.72|735.33|732.45|0
1652123680000|2022-05-09 19:14:40|735.56|732.68|736.71|733.83|736.71|733.83|735.56|732.68|0
1652123690000|2022-05-09 19:14:50|736.25|733.37|735.1|732.22|736.25|733.37|735.1|732.22|0
1652123700000|2022-05-09 19:15:00|734.41|731.53|733.25|730.37|735.68|732.8|733.25|730.37|0
1652123710000|2022-05-09 19:15:10|733.71|730.83|734.29|731.41|734.64|731.76|733.71|730.83|0
1652123720000|2022-05-09 19:15:20|732.56|729.68|734.17|731.29|734.17|731.29|732.56|729.68|0
1652123730000|2022-05-09 19:15:30|733.48|730.6|733.25|730.37|733.48|730.6|733.02|730.14|0
1652123740000|2022-05-09 19:15:40|733.02|730.14|733.02|730.14|733.71|730.83|733.02|730.14|0
1652123750000|2022-05-09 19:15:50|733.71|730.83|736.71|733.83|737.17|734.29|733.71|730.83|0
1652123760000|2022-05-09 19:16:00|736.48|733.6|738.1|735.22|738.1|735.22|736.48|733.6|0
1652123770000|2022-05-09 19:16:10|737.86|734.98|738.79|735.91|738.79|735.91|737.86|734.98|0
1652123780000|2022-05-09 19:16:20|738.56|735.68|738.12|735.24|738.56|735.68|737.77|734.89|0
1652123790000|2022-05-09 19:16:30|738.24|735.36|738.93|736.05|740.09|737.21|738.24|735.36|0
1652123800000|2022-05-09 19:16:40|739.63|736.75|739.05|736.17|739.63|736.75|738.93|736.05|0
1652123810000|2022-05-09 19:16:50|739.16|736.28|738.93|736.05|739.16|736.28|738.82|735.94|0
1652123820000|2022-05-09 19:17:00|737.77|734.89|738.12|735.24|739.16|736.28|737.77|734.89|0
1652123830000|2022-05-09 19:17:10|738|735.12|739.86|736.98|739.86|736.98|737.77|734.89|0
1652123840000|2022-05-09 19:17:20|739.39|736.51|741.02|738.14|741.48|738.6|739.39|736.51|0
1652123850000|2022-05-09 19:17:30|741.25|738.37|739.63|736.75|741.25|738.37|739.63|736.75|0
1652123860000|2022-05-09 19:17:40|739.86|736.98|741.48|738.6|741.48|738.6|739.86|736.98|0
1652123870000|2022-05-09 19:17:50|741.71|738.83|742.41|739.53|742.41|739.53|741.71|738.83|0
1652123880000|2022-05-09 19:18:00|744.5|741.62|743.34|740.46|744.5|741.62|743.34|740.46|0
1652123890000|2022-05-09 19:18:10|742.88|740|740.79|737.91|742.88|740|740.79|737.91|0
1652123900000|2022-05-09 19:18:20|740.55|737.67|739.86|736.98|740.55|737.67|739.86|736.98|0
1652123910000|2022-05-09 19:18:30|740.55|737.67|741.71|738.83|742.18|739.3|740.55|737.67|0
1652123920000|2022-05-09 19:18:40|741.95|739.07|741.25|738.37|742.3|739.42|741.25|738.37|0
1652123930000|2022-05-09 19:18:50|740.55|737.67|741.02|738.14|741.25|738.37|740.55|737.67|0
1652123940000|2022-05-09 19:19:00|741.14|738.26|740.79|737.91|741.71|738.83|740.79|737.91|0
1652123950000|2022-05-09 19:19:10|741.71|738.83|740.09|737.21|741.95|739.07|740.09|737.21|0
1652123960000|2022-05-09 19:19:20|740.32|737.44|740.44|737.56|740.79|737.91|740.32|737.44|0
1652123970000|2022-05-09 19:19:30|740.21|737.33|741.71|738.83|741.71|738.83|740.21|737.33|0
1652123980000|2022-05-09 19:19:40|741.48|738.6|741.83|738.95|741.83|738.95|741.48|738.6|0
1652123990000|2022-05-09 19:19:50|741.48|738.6|742.07|739.19|742.07|739.19|741.48|738.6|0
1652124000000|2022-05-09 19:20:00|742.18|739.3|743.8|740.92|743.8|740.92|742.18|739.3|0
1652124010000|2022-05-09 19:20:10|743.57|740.69|744.73|741.85|746.13|743.25|743.23|740.35|0
1652124020000|2022-05-09 19:20:20|745.09|742.21|746.25|743.37|746.25|743.37|745.09|742.21|0
1652124030000|2022-05-09 19:20:30|746.59|743.71|746.13|743.25|746.95|744.07|746.13|743.25|0
1652124040000|2022-05-09 19:20:40|746.82|743.94|747.76|744.88|748.11|745.23|746.82|743.94|0
1652124050000|2022-05-09 19:20:50|747.99|745.11|749.04|746.16|749.04|746.16|747.99|745.11|0
1652124060000|2022-05-09 19:21:00|749.15|746.27|749.15|746.27|749.15|746.27|748.92|746.04|0
1652124070000|2022-05-09 19:21:10|749.38|746.5|749.15|746.27|749.38|746.5|749.15|746.27|0
1652124080000|2022-05-09 19:21:20|749.85|746.97|749.85|746.97|749.85|746.97|749.38|746.5|0
1652124090000|2022-05-09 19:21:30|750.55|747.67|749.62|746.74|750.55|747.67|749.62|746.74|0
1652124100000|2022-05-09 19:21:40|749.74|746.86|749.62|746.74|749.74|746.86|749.38|746.5|0
1652124110000|2022-05-09 19:21:50|750.31|747.43|750.55|747.67|750.78|747.9|750.31|747.43|0
1652124120000|2022-05-09 19:22:00|751.48|748.6|752.41|749.53|752.53|749.65|751.48|748.6|0
1652124130000|2022-05-09 19:22:10|752.18|749.3|751.01|748.13|752.64|749.76|751.01|748.13|0
1652124140000|2022-05-09 19:22:20|751.48|748.6|750.9|748.02|751.48|748.6|750.9|748.02|0
1652124150000|2022-05-09 19:22:30|751.94|749.06|750.78|747.9|751.94|749.06|750.78|747.9|0
1652124160000|2022-05-09 19:22:40|751.71|748.83|752.64|749.76|753.11|750.23|751.71|748.83|0
1652124170000|2022-05-09 19:22:50|752.88|750|753.11|750.23|753.11|750.23|752.64|749.76|0
1652124180000|2022-05-09 19:23:00|753.34|750.46|753.11|750.23|753.34|750.46|753|750.12|0
1652124190000|2022-05-09 19:23:10|752.41|749.53|753.58|750.7|753.58|750.7|752.41|749.53|0
1652124200000|2022-05-09 19:23:20|754.28|751.4|754.28|751.4|754.28|751.4|753.81|750.93|0
1652124210000|2022-05-09 19:23:30|753.93|751.05|754.04|751.16|754.04|751.16|753.58|750.7|0
1652124220000|2022-05-09 19:23:40|753.81|750.93|753.11|750.23|754.04|751.16|753.11|750.23|0
1652124230000|2022-05-09 19:23:50|753.46|750.58|753.81|750.93|753.81|750.93|753.46|750.58|0
1652124240000|2022-05-09 19:24:00|753.34|750.46|754.28|751.4|754.28|751.4|753.34|750.46|0
1652124250000|2022-05-09 19:24:10|754.51|751.63|755.67|752.79|755.67|752.79|754.51|751.63|0
1652124260000|2022-05-09 19:24:20|755.91|753.03|756.14|753.26|756.14|753.26|755.67|752.79|0
1652124270000|2022-05-09 19:24:30|755.67|752.79|754.97|752.09|755.67|752.79|754.97|752.09|0
1652124280000|2022-05-09 19:24:40|755.1|752.22|754.74|751.86|755.1|752.22|754.74|751.86|0
1652124290000|2022-05-09 19:24:50|754.27|751.39|754.51|751.63|754.74|751.86|754.27|751.39|0
1652124300000|2022-05-09 19:25:00|755.44|752.56|756.14|753.26|756.61|753.73|755.44|752.56|0
1652124310000|2022-05-09 19:25:10|755.91|753.03|755.91|753.03|756.14|753.26|755.67|752.79|0
1652124320000|2022-05-09 19:25:20|756.61|753.73|755.67|752.79|756.61|753.73|755.67|752.79|0
1652124330000|2022-05-09 19:25:30|755.44|752.56|755.21|752.33|755.44|752.56|754.74|751.86|0
1652124340000|2022-05-09 19:25:40|754.86|751.98|754.51|751.63|754.97|752.09|754.51|751.63|0
1652124350000|2022-05-09 19:25:50|754.27|751.39|754.27|751.39|754.51|751.63|753.81|750.93|0
1652124360000|2022-05-09 19:26:00|755.1|752.22|755.21|752.33|755.21|752.33|754.74|751.86|0
1652124370000|2022-05-09 19:26:10|755.1|752.22|755.33|752.45|755.33|752.45|754.74|751.86|0
1652124380000|2022-05-09 19:26:20|755.21|752.33|755.1|752.22|755.21|752.33|754.97|752.09|0
1652124390000|2022-05-09 19:26:30|755.44|752.56|755.44|752.56|755.44|752.56|755.44|752.56|0
1652124400000|2022-05-09 19:26:40|754.97|752.09|757.31|754.43|757.31|754.43|754.97|752.09|0
1652124410000|2022-05-09 19:26:50|757.9|755.02|757.54|754.66|757.9|755.02|757.54|754.66|0
1652124420000|2022-05-09 19:27:00|757.77|754.89|758.01|755.13|758.01|755.13|757.77|754.89|0
1652124430000|2022-05-09 19:27:10|757.31|754.43|756.84|753.96|757.31|754.43|756.84|753.96|0
1652124440000|2022-05-09 19:27:20|756.73|753.85|757.31|754.43|757.31|754.43|756.73|753.85|0
1652124450000|2022-05-09 19:27:30|757.43|754.55|758.01|755.13|758.71|755.83|757.43|754.55|0
1652124460000|2022-05-09 19:27:40|757.54|754.66|757.54|754.66|758.01|755.13|757.54|754.66|0
1652124470000|2022-05-09 19:27:50|757.77|754.89|758.6|755.72|758.71|755.83|757.77|754.89|0
1652124480000|2022-05-09 19:28:00|759.17|756.29|760.93|758.05|761.51|758.63|759.17|756.29|0
1652124490000|2022-05-09 19:28:10|760.23|757.35|760|757.12|760.34|757.46|759.87|756.99|0
1652124500000|2022-05-09 19:28:20|759.87|756.99|759.17|756.29|759.87|756.99|759.17|756.29|0
1652124510000|2022-05-09 19:28:30|759.41|756.53|758.71|755.83|759.41|756.53|758.47|755.59|0
1652124520000|2022-05-09 19:28:40|758.47|755.59|756.84|753.96|758.47|755.59|756.84|753.96|0
1652124530000|2022-05-09 19:28:50|757.77|754.89|758.47|755.59|758.47|755.59|757.54|754.66|0
1652124540000|2022-05-09 19:29:00|758.71|755.83|759.87|756.99|759.87|756.99|758.71|755.83|0
1652124550000|2022-05-09 19:29:10|761.04|758.16|761.98|759.1|761.98|759.1|761.04|758.16|0
1652124560000|2022-05-09 19:29:20|761.74|758.86|761.51|758.63|761.98|759.1|761.51|758.63|0
1652124570000|2022-05-09 19:29:30|760.81|757.93|761.04|758.16|761.04|758.16|760.81|757.93|0
1652124580000|2022-05-09 19:29:40|760.81|757.93|760.11|757.23|760.81|757.93|760.11|757.23|0
1652124590000|2022-05-09 19:29:50|760.73|757.85|759.1|756.22|760.73|757.85|759.1|756.22|0
1652124600000|2022-05-09 19:30:00|758.63|755.75|762.59|759.71|762.59|759.71|758.63|755.75|0
1652124610000|2022-05-09 19:30:10|762.36|759.48|760.26|757.38|762.36|759.48|760.26|757.38|0
1652124620000|2022-05-09 19:30:20|760.03|757.15|761.19|758.31|761.19|758.31|760.03|757.15|0
1652124630000|2022-05-09 19:30:30|761.43|758.55|761.13|758.25|761.66|758.78|760.96|758.08|0
1652124640000|2022-05-09 19:30:40|761.59|758.71|761.92|759.04|762.52|759.64|761.59|758.71|0
1652124650000|2022-05-09 19:30:50|761.68|758.8|760.99|758.11|761.92|759.04|760.99|758.11|0
1652124660000|2022-05-09 19:31:00|760.18|757.3|761.68|758.8|761.68|758.8|760.18|757.3|0
1652124670000|2022-05-09 19:31:10|760.99|758.11|760.99|758.11|760.99|758.11|760.99|758.11|0
1652124680000|2022-05-09 19:31:20|760.75|757.87|760.75|757.87|760.75|757.87|760.52|757.64|0
1652124690000|2022-05-09 19:31:30|760.99|758.11|760.99|758.11|760.99|758.11|760.75|757.87|0
1652124700000|2022-05-09 19:31:40|761.68|758.8|763.54|760.66|763.54|760.66|761.68|758.8|0
1652124710000|2022-05-09 19:31:50|763.77|760.89|764.47|761.59|764.47|761.59|763.54|760.66|0
1652124720000|2022-05-09 19:32:00|765.87|762.99|766.92|764.04|766.92|764.04|765.4|762.52|0
1652124730000|2022-05-09 19:32:10|767.96|765.08|767.49|764.61|768.66|765.78|767.49|764.61|0
1652124740000|2022-05-09 19:32:20|767.96|765.08|768.42|765.54|768.42|765.54|767.96|765.08|0
1652124750000|2022-05-09 19:32:30|768.19|765.31|768.19|765.31|768.66|765.78|768.19|765.31|0
1652124760000|2022-05-09 19:32:40|767.26|764.38|767.73|764.85|767.73|764.85|767.03|764.15|0
1652124770000|2022-05-09 19:32:50|768.42|765.54|768.66|765.78|768.66|765.78|768.42|765.54|0
1652124780000|2022-05-09 19:33:00|768.89|766.01|767.26|764.38|768.89|766.01|767.26|764.38|0
1652124790000|2022-05-09 19:33:10|767.49|764.61|765.63|762.75|767.49|764.61|765.63|762.75|0
1652124800000|2022-05-09 19:33:20|763.54|760.66|762.15|759.27|763.54|760.66|762.15|759.27|0
1652124810000|2022-05-09 19:33:30|762.27|759.39|762.38|759.5|762.38|759.5|761.91|759.03|0
1652124820000|2022-05-09 19:33:40|762.15|759.27|765.63|762.75|765.63|762.75|762.15|759.27|0
1652124830000|2022-05-09 19:33:50|764.93|762.05|763.54|760.66|764.93|762.05|763.54|760.66|0
1652124840000|2022-05-09 19:34:00|764.7|761.82|765.4|762.52|765.52|762.64|764.7|761.82|0
1652124850000|2022-05-09 19:34:10|765.17|762.29|766.33|763.45|766.33|763.45|765.17|762.29|0
1652124860000|2022-05-09 19:34:20|767.49|764.61|766.1|763.22|767.49|764.61|766.1|763.22|0
1652124870000|2022-05-09 19:34:30|765.63|762.75|764.93|762.05|765.75|762.87|764.93|762.05|0
1652124880000|2022-05-09 19:34:40|765.17|762.29|765.4|762.52|765.4|762.52|765.17|762.29|0
1652124890000|2022-05-09 19:34:50|765.63|762.75|764.01|761.13|765.63|762.75|764.01|761.13|0
1652124900000|2022-05-09 19:35:00|763.31|760.43|763.54|760.66|764.01|761.13|763.31|760.43|0
1652124910000|2022-05-09 19:35:10|764.01|761.13|765.52|762.64|765.52|762.64|764.01|761.13|0
1652124920000|2022-05-09 19:35:20|765.4|762.52|766.33|763.45|766.45|763.57|765.17|762.29|0
1652124930000|2022-05-09 19:35:30|767.49|764.61|766.56|763.68|767.49|764.61|766.56|763.68|0
1652124940000|2022-05-09 19:35:40|766.79|763.91|767.15|764.27|767.26|764.38|766.79|763.91|0
1652124950000|2022-05-09 19:35:50|767.03|764.15|767.96|765.08|767.96|765.08|767.03|764.15|0
1652124960000|2022-05-09 19:36:00|767.73|764.85|767.03|764.15|767.96|765.08|766.79|763.91|0
1652124970000|2022-05-09 19:36:10|766.56|763.68|765.29|762.41|766.56|763.68|764.93|762.05|0
1652124980000|2022-05-09 19:36:20|765.17|762.29|763.54|760.66|765.17|762.29|763.31|760.43|0
1652124990000|2022-05-09 19:36:30|763.77|760.89|763.31|760.43|763.77|760.89|762.84|759.96|0
1652125000000|2022-05-09 19:36:40|763.08|760.2|763.08|760.2|763.54|760.66|763.08|760.2|0
1652125010000|2022-05-09 19:36:50|763.54|760.66|762.5|759.62|763.54|760.66|762.5|759.62|0
1652125020000|2022-05-09 19:37:00|762.84|759.96|761.22|758.34|762.84|759.96|760.99|758.11|0
1652125030000|2022-05-09 19:37:10|760.52|757.64|763.08|760.2|763.08|760.2|760.52|757.64|0
1652125040000|2022-05-09 19:37:20|763.89|761.01|764.47|761.59|764.47|761.59|763.89|761.01|0
1652125050000|2022-05-09 19:37:30|765.17|762.29|763.31|760.43|765.17|762.29|763.31|760.43|0
1652125060000|2022-05-09 19:37:40|764|761.12|764.7|761.82|764.7|761.82|764|761.12|0
1652125070000|2022-05-09 19:37:50|764.47|761.59|762.38|759.5|764.47|761.59|762.38|759.5|0
1652125080000|2022-05-09 19:38:00|763.08|760.2|762.84|759.96|763.08|760.2|762.61|759.73|0
1652125090000|2022-05-09 19:38:10|763.08|760.2|763.31|760.43|763.31|760.43|762.15|759.27|0
1652125100000|2022-05-09 19:38:20|763.54|760.66|764.93|762.05|764.93|762.05|763.54|760.66|0
1652125110000|2022-05-09 19:38:30|764.7|761.82|764.93|762.05|764.93|762.05|764.7|761.82|0
1652125120000|2022-05-09 19:38:40|764.59|761.71|765.06|762.18|765.4|762.52|764.59|761.71|0
1652125130000|2022-05-09 19:38:50|764.82|761.94|762.96|760.08|764.82|761.94|762.84|759.96|0
1652125140000|2022-05-09 19:39:00|763.08|760.2|763.54|760.66|763.89|761.01|763.08|760.2|0
1652125150000|2022-05-09 19:39:10|763.31|760.43|763.77|760.89|764|761.12|763.31|760.43|0
1652125160000|2022-05-09 19:39:20|764.13|761.25|764.93|762.05|765.17|762.29|764.13|761.25|0
1652125170000|2022-05-09 19:39:30|765.05|762.17|764.47|761.59|765.05|762.17|764.36|761.48|0
1652125180000|2022-05-09 19:39:40|765.17|762.29|763.08|760.2|765.17|762.29|763.08|760.2|0
1652125190000|2022-05-09 19:39:50|762.15|759.27|761.91|759.03|762.15|759.27|761.34|758.46|0
1652125200000|2022-05-09 19:40:00|762.38|759.5|762.61|759.73|764.24|761.36|762.38|759.5|0
1652125210000|2022-05-09 19:40:10|763.54|760.66|764.47|761.59|764.47|761.59|763.43|760.55|0
1652125220000|2022-05-09 19:40:20|765.17|762.29|767.03|764.15|767.03|764.15|765.17|762.29|0
1652125230000|2022-05-09 19:40:30|767.15|764.27|767.03|764.15|767.26|764.38|766.79|763.91|0
1652125240000|2022-05-09 19:40:40|766.79|763.91|765.86|762.98|766.79|763.91|765.86|762.98|0
1652125250000|2022-05-09 19:40:50|766.33|763.45|765.4|762.52|766.33|763.45|765.4|762.52|0
1652125260000|2022-05-09 19:41:00|764.7|761.82|764.59|761.71|764.7|761.82|764|761.12|0
1652125270000|2022-05-09 19:41:10|764.12|761.24|763.07|760.19|764.12|761.24|763.07|760.19|0
1652125280000|2022-05-09 19:41:20|763.77|760.89|765.86|762.98|765.86|762.98|763.77|760.89|0
1652125290000|2022-05-09 19:41:30|766.1|763.22|766.33|763.45|767.03|764.15|766.1|763.22|0
1652125300000|2022-05-09 19:41:40|765.17|762.29|765.52|762.64|765.52|762.64|764.24|761.36|0
1652125310000|2022-05-09 19:41:50|765.63|762.75|765.4|762.52|765.86|762.98|765.4|762.52|0
1652125320000|2022-05-09 19:42:00|765.98|763.1|765.4|762.52|765.98|763.1|764.7|761.82|0
1652125330000|2022-05-09 19:42:10|765.63|762.75|765.63|762.75|766.33|763.45|765.63|762.75|0
1652125340000|2022-05-09 19:42:20|766.1|763.22|766.33|763.45|766.33|763.45|766.1|763.22|0
1652125350000|2022-05-09 19:42:30|766.22|763.34|766.79|763.91|766.79|763.91|765.17|762.29|0
1652125360000|2022-05-09 19:42:40|767.15|764.27|767.26|764.38|767.26|764.38|766.22|763.34|0
1652125370000|2022-05-09 19:42:50|767.03|764.15|767.95|765.55|767.95|765.55|767.02|764.15|0
1652125380000|2022-05-09 19:43:00|767.72|765.32|768.88|766.48|768.88|766.48|767.72|765.32|0
1652125390000|2022-05-09 19:43:10|769.11|766.71|770.98|768.58|771.1|768.7|769.11|766.71|0
1652125400000|2022-05-09 19:43:20|770.51|768.11|770.04|767.64|770.74|768.34|769.58|767.18|0
1652125410000|2022-05-09 19:43:30|770.63|768.23|770.51|768.11|770.63|768.23|770.28|767.88|0
1652125420000|2022-05-09 19:43:40|770.74|768.34|770.74|768.34|770.74|768.34|770.51|768.11|0
1652125430000|2022-05-09 19:43:50|771.44|769.04|770.98|768.58|771.44|769.04|770.51|768.11|0
1652125440000|2022-05-09 19:44:00|771.21|768.81|770.98|768.58|771.21|768.81|770.74|768.34|0
1652125450000|2022-05-09 19:44:10|771.1|768.7|771.33|768.93|771.33|768.93|770.98|768.58|0
1652125460000|2022-05-09 19:44:20|770.98|768.58|771.91|769.51|771.91|769.51|770.98|768.58|0
1652125470000|2022-05-09 19:44:30|770.98|768.58|770.04|767.64|771.44|769.04|770.04|767.64|0
1652125480000|2022-05-09 19:44:40|769.11|766.71|771.21|768.81|771.21|768.81|768.88|766.48|0
1652125490000|2022-05-09 19:44:50|770.98|768.58|770.28|767.88|770.98|768.58|770.28|767.88|0
1652125500000|2022-05-09 19:45:00|769.81|767.41|769.11|766.71|769.81|767.41|768.3|765.9|0
1652125510000|2022-05-09 19:45:10|768.65|766.25|769.11|766.71|769.11|766.71|767.95|765.55|0
1652125520000|2022-05-09 19:45:20|769.35|766.95|769.58|767.18|769.58|767.18|769.11|766.71|0
1652125530000|2022-05-09 19:45:30|769.81|767.41|769.81|767.41|770.04|767.64|769.81|767.41|0
1652125540000|2022-05-09 19:45:40|769.11|766.71|770.28|767.88|770.74|768.34|769.11|766.71|0
1652125550000|2022-05-09 19:45:50|769.35|766.95|770.51|768.11|770.51|768.11|769.11|766.71|0
1652125560000|2022-05-09 19:46:00|770.74|768.34|771.21|768.81|771.21|768.81|770.74|768.34|0
1652125570000|2022-05-09 19:46:10|770.74|768.34|771.91|769.51|771.91|769.51|770.74|768.34|0
1652125580000|2022-05-09 19:46:20|772.14|769.74|772.61|770.21|772.61|770.21|772.14|769.74|0
1652125590000|2022-05-09 19:46:30|772.37|769.97|773.07|770.67|773.07|770.67|772.37|769.97|0
1652125600000|2022-05-09 19:46:40|773.54|771.14|773.31|770.91|773.54|771.14|773.31|770.91|0
1652125610000|2022-05-09 19:46:50|774.94|772.54|775.64|773.24|775.64|773.24|774.94|772.54|0
1652125620000|2022-05-09 19:47:00|775.87|773.47|775.64|773.24|775.87|773.47|775.4|773|0
1652125630000|2022-05-09 19:47:10|775.17|772.77|774.94|772.54|775.17|772.77|774.47|772.07|0
1652125640000|2022-05-09 19:47:20|775.4|773|775.76|773.36|775.76|773.36|775.4|773|0
1652125650000|2022-05-09 19:47:30|776.34|773.94|775.4|773|776.34|773.94|775.4|773|0
1652125660000|2022-05-09 19:47:40|775.87|773.47|775.87|773.47|775.87|773.47|775.87|773.47|0
1652125670000|2022-05-09 19:47:50|774.94|772.54|775.4|773|775.4|773|774.47|772.07|0
1652125680000|2022-05-09 19:48:00|776.23|773.83|775.87|773.47|776.23|773.83|775.87|773.47|0
1652125690000|2022-05-09 19:48:10|774.94|772.54|774.36|771.96|774.94|772.54|774.36|771.96|0
1652125700000|2022-05-09 19:48:20|775.17|772.77|775.17|772.77|775.17|772.77|774.7|772.3|0
1652125710000|2022-05-09 19:48:30|776.1|773.7|775.4|773|776.1|773.7|775.4|773|0
1652125720000|2022-05-09 19:48:40|775.87|773.47|775.87|773.47|775.87|773.47|775.64|773.24|0
1652125730000|2022-05-09 19:48:50|775.64|773.24|774.24|771.84|775.87|773.47|774.24|771.84|0
1652125740000|2022-05-09 19:49:00|775.64|773.24|775.76|773.36|775.76|773.36|775.4|773|0
1652125750000|2022-05-09 19:49:10|776.1|773.7|776.8|774.4|776.8|774.4|775.4|773|0
1652125760000|2022-05-09 19:49:20|776.69|774.29|778.45|775.57|778.45|775.57|776.69|774.16|0
1652125770000|2022-05-09 19:49:30|777.74|774.86|778.68|775.8|778.68|775.8|777.74|774.86|0
1652125780000|2022-05-09 19:49:40|779.15|776.27|780.08|777.2|780.08|777.2|779.15|776.27|0
1652125790000|2022-05-09 19:49:50|780.31|777.43|781.01|778.13|781.01|778.13|780.31|777.43|0
1652125800000|2022-05-09 19:50:00|778.45|775.57|778.45|775.57|779.38|776.5|778.45|775.57|0
1652125810000|2022-05-09 19:50:10|780.2|777.32|782.65|779.77|782.65|779.77|780.2|777.32|0
1652125820000|2022-05-09 19:50:20|782.77|779.89|782.18|779.3|782.88|780|782.18|779.3|0
1652125830000|2022-05-09 19:50:30|781.01|778.13|782.88|780|782.88|780|780.78|777.9|0
1652125840000|2022-05-09 19:50:40|783.01|780.13|783.82|780.94|783.82|780.94|783.01|780.13|0
1652125850000|2022-05-09 19:50:50|782.65|779.77|781.25|778.37|782.65|779.77|781.25|778.37|0
1652125860000|2022-05-09 19:51:00|780.9|778.02|783.82|780.94|783.82|780.94|780.9|778.02|0
1652125870000|2022-05-09 19:51:10|784.05|781.17|784.76|781.88|784.76|781.88|784.05|781.17|0
1652125880000|2022-05-09 19:51:20|785.81|782.93|786.98|784.1|786.98|784.1|785.81|782.93|0
1652125890000|2022-05-09 19:51:30|785.69|782.81|785.93|783.05|785.93|783.05|785.69|782.81|0
1652125900000|2022-05-09 19:51:40|787.1|784.22|786.63|783.75|787.1|784.22|786.39|783.51|0
1652125910000|2022-05-09 19:51:50|787.1|784.22|787.33|784.45|787.8|784.92|787.1|784.22|0
1652125920000|2022-05-09 19:52:00|787.92|785.04|788.27|785.39|788.27|785.39|786.39|783.51|0
1652125930000|2022-05-09 19:52:10|788.03|785.15|787.8|784.92|788.03|785.15|787.69|784.81|0
1652125940000|2022-05-09 19:52:20|786.63|783.75|786.39|783.51|786.63|783.75|784.99|782.11|0
1652125950000|2022-05-09 19:52:30|785.93|783.05|785.46|782.58|786.16|783.28|785.46|782.58|0
1652125960000|2022-05-09 19:52:40|785.35|782.47|785.22|782.34|785.35|782.47|784.99|782.11|0
1652125970000|2022-05-09 19:52:50|784.05|781.17|784.52|781.64|785.46|782.58|784.05|781.17|0
1652125980000|2022-05-09 19:53:00|784.99|782.11|785.69|782.81|785.93|783.05|784.99|782.11|0
1652125990000|2022-05-09 19:53:10|786.16|783.28|787.1|784.22|787.22|784.34|786.16|783.28|0
1652126000000|2022-05-09 19:53:20|786.63|783.75|785.69|782.81|786.86|783.98|785.69|782.81|0
1652126010000|2022-05-09 19:53:30|784.99|782.11|783.35|780.47|784.99|782.11|783.35|780.47|0
1652126020000|2022-05-09 19:53:40|783.24|780.36|781.25|778.37|783.24|780.36|781.25|778.37|0
1652126030000|2022-05-09 19:53:50|782.3|779.42|780.55|777.67|782.3|779.42|780.55|777.67|0
1652126040000|2022-05-09 19:54:00|780.78|777.9|779.38|776.5|780.78|777.9|779.38|776.5|0
1652126050000|2022-05-09 19:54:10|780.55|777.67|780.43|777.55|780.55|777.67|780.31|777.43|0
1652126060000|2022-05-09 19:54:20|782.18|779.3|781.48|778.6|782.18|779.3|781.48|778.6|0
1652126070000|2022-05-09 19:54:30|780.31|777.43|780.31|777.43|780.31|777.43|779.61|776.73|0
1652126080000|2022-05-09 19:54:40|783.82|780.94|781.01|778.13|784.05|781.17|781.01|778.13|0
1652126090000|2022-05-09 19:54:50|781.25|778.37|781.95|779.07|781.95|779.07|781.25|778.37|0
1652126100000|2022-05-09 19:55:00|780.55|777.67|776.23|773.35|780.55|777.67|776.23|773.35|0
1652126110000|2022-05-09 19:55:10|776.58|773.7|777.16|774.28|777.16|774.28|775.18|772.3|0
1652126120000|2022-05-09 19:55:20|777.51|774.63|775.64|772.76|777.51|774.63|775.64|772.76|0
1652126130000|2022-05-09 19:55:30|775.18|772.3|775.41|772.53|775.41|772.53|774.71|771.83|0
1652126140000|2022-05-09 19:55:40|774.48|771.6|774.48|771.6|775.18|772.3|774.01|771.13|0
1652126150000|2022-05-09 19:55:50|774.24|771.36|772.27|769.39|774.24|771.36|772.27|769.39|0
1652126160000|2022-05-09 19:56:00|771.68|768.8|770.28|767.4|771.68|768.8|770.28|767.4|0
1652126170000|2022-05-09 19:56:10|770.87|767.99|772.15|769.27|772.15|769.27|770.4|767.52|0
1652126180000|2022-05-09 19:56:20|772.61|769.73|772.27|769.39|772.61|769.73|772.27|769.39|0
1652126190000|2022-05-09 19:56:30|773.2|770.32|772.85|769.97|773.31|770.43|772.73|769.85|0
1652126200000|2022-05-09 19:56:40|773.08|770.2|773.2|770.32|773.2|770.32|772.73|769.85|0
1652126210000|2022-05-09 19:56:50|773.31|770.43|770.52|767.64|773.31|770.43|770.52|767.64|0
1652126220000|2022-05-09 19:57:00|769.35|766.47|767.72|764.84|770.05|767.17|767.72|764.84|0
1652126230000|2022-05-09 19:57:10|768.19|765.31|768.42|765.54|768.89|766.01|768.19|765.31|0
1652126240000|2022-05-09 19:57:20|768.65|765.77|766.33|763.45|768.65|765.77|766.33|763.45|0
1652126250000|2022-05-09 19:57:30|766.56|763.68|766.56|763.68|766.79|763.91|766.56|763.68|0
1652126260000|2022-05-09 19:57:40|767.84|764.96|767.95|765.07|768.89|766.01|767.84|764.96|0
1652126270000|2022-05-09 19:57:50|768.65|765.77|768.89|766.01|768.89|766.01|767.26|764.38|0
1652126280000|2022-05-09 19:58:00|768.65|765.77|767.72|764.84|768.65|765.77|767.02|764.14|0
1652126290000|2022-05-09 19:58:10|768.89|766.01|767.02|764.14|768.89|766.01|767.02|764.14|0
1652126300000|2022-05-09 19:58:20|767.84|764.96|766.79|763.91|767.84|764.96|766.79|763.91|0
1652126310000|2022-05-09 19:58:30|767.26|764.38|767.95|765.07|767.95|765.07|766.79|763.91|0
1652126320000|2022-05-09 19:58:40|767.49|764.61|769.35|766.47|769.35|766.47|767.49|764.61|0
1652126330000|2022-05-09 19:58:50|771.45|768.57|771.45|768.57|772.38|769.5|771.45|768.57|0
1652126340000|2022-05-09 19:59:00|772.15|769.27|773.43|770.55|773.43|770.55|771.68|768.8|0
1652126350000|2022-05-09 19:59:10|774.48|771.6|774.94|772.06|775.18|772.3|774.48|771.6|0
1652126360000|2022-05-09 19:59:20|775.57|772.69|776.73|773.85|776.73|773.85|775.57|772.69|0
1652126370000|2022-05-09 19:59:30|776.5|773.62|774.64|771.76|776.5|773.62|774.17|771.29|0
1652126380000|2022-05-09 19:59:40|773.94|771.06|775.57|772.69|775.57|772.69|773.24|770.36|0
1652126390000|2022-05-09 19:59:50|775.8|772.92|771.62|768.74|775.8|772.92|771.62|768.74|0
1652126400000|2022-05-09 20:00:00|771.15|768.27|773.6|770.72|773.6|770.72|771.15|768.27|0
1652126410000|2022-05-09 20:00:10|774.17|771.29|773.71|770.83|774.17|771.29|773.48|770.6|0
1652126420000|2022-05-09 20:00:20|773.94|771.06|772.78|769.9|774.41|771.53|772.78|769.9|0
1652126430000|2022-05-09 20:00:30|772.67|769.79|772.31|769.43|772.67|769.79|772.31|769.43|0
1652126440000|2022-05-09 20:00:40|771.15|768.27|769.53|766.65|771.15|768.27|768.6|765.72|0
1652126450000|2022-05-09 20:00:50|768.6|765.72|766.97|764.09|768.6|765.72|766.97|764.09|0
1652126460000|2022-05-09 20:01:00|767.09|764.21|767.2|764.32|767.2|764.32|766.97|764.09|0
1652126470000|2022-05-09 20:01:10|766.97|764.09|767.2|764.32|767.2|764.32|766.04|763.16|0
1652126480000|2022-05-09 20:01:20|767.67|764.79|767.2|764.32|767.67|764.79|767.2|764.32|0
1652126490000|2022-05-09 20:01:30|767.09|764.21|768.83|765.95|768.83|765.95|767.09|764.21|0
1652126500000|2022-05-09 20:01:40|769.06|766.18|769.06|766.18|769.06|766.18|768.83|765.95|0
1652126510000|2022-05-09 20:01:50|769.18|766.3|768.83|765.95|769.18|766.3|768.83|765.95|0
1652126520000|2022-05-09 20:02:00|769.29|766.41|768.02|765.14|769.29|766.41|768.02|765.14|0
1652126530000|2022-05-09 20:02:10|768.36|765.48|768.25|765.37|768.6|765.72|768.13|765.25|0
1652126540000|2022-05-09 20:02:20|768.6|765.72|768.95|766.07|768.95|766.07|768.6|765.72|0
1652126550000|2022-05-09 20:02:30|768.83|765.95|769.52|766.64|769.52|766.64|768.83|765.95|0
1652126560000|2022-05-09 20:02:40|769.06|766.18|768.6|765.72|769.29|766.41|768.6|765.72|0
1652126570000|2022-05-09 20:02:50|768.83|765.95|768.36|765.48|768.83|765.95|768.36|765.48|0
1652126580000|2022-05-09 20:03:00|768.13|765.25|768.36|765.48|768.36|765.48|767.9|765.02|0
1652126590000|2022-05-09 20:03:10|767.9|765.02|767.9|765.02|767.9|765.02|767.9|765.02|0
1652126600000|2022-05-09 20:03:20|768.6|765.72|768.6|765.72|768.6|765.72|768.6|765.72|0
1652126610000|2022-05-09 20:03:30|768.36|765.48|768.6|765.72|768.6|765.72|768.36|765.48|0
1652126620000|2022-05-09 20:03:40|768.36|765.48|768.13|765.25|768.36|765.48|768.13|765.25|0
1652126630000|2022-05-09 20:03:50|767.67|764.79|767.44|764.56|768.13|765.25|766.97|764.09|0
1652126640000|2022-05-09 20:04:00|767.2|764.32|766.97|764.09|767.2|764.32|766.74|763.86|0
1652126650000|2022-05-09 20:04:10|766.74|763.86|766.28|763.4|766.74|763.86|766.28|763.4|0
1652126660000|2022-05-09 20:04:20|766.04|763.16|765.58|762.7|766.04|763.16|765.58|762.7|0
1652126670000|2022-05-09 20:04:30|765.81|762.93|766.74|763.86|766.74|763.86|765.81|762.93|0
1652126680000|2022-05-09 20:04:40|767.2|764.32|766.74|763.86|767.2|764.32|766.74|763.86|0
1652126690000|2022-05-09 20:04:50|766.97|764.09|766.97|764.09|766.97|764.09|766.97|764.09|0
1652126700000|2022-05-09 20:05:00|767.2|764.32|767.44|764.56|767.44|764.56|767.2|764.32|0
1652126710000|2022-05-09 20:05:10|767.67|764.79|767.67|764.79|767.67|764.79|767.67|764.79|0
1652126720000|2022-05-09 20:05:20|767.9|765.02|767.2|764.32|767.9|765.02|767.2|764.32|0
1652126730000|2022-05-09 20:05:30|767.9|765.02|769.29|766.41|769.41|766.53|767.9|765.02|0
1652126740000|2022-05-09 20:05:40|768.83|765.95|768.6|765.72|769.06|766.18|768.6|765.72|0
1652126750000|2022-05-09 20:05:50|768.36|765.48|768.25|765.37|768.36|765.48|768.25|765.37|0
1652126760000|2022-05-09 20:06:00|768.36|765.48|768.6|765.72|768.6|765.72|768.36|765.48|0
1652126770000|2022-05-09 20:06:10|768.36|765.48|768.13|765.25|768.36|765.48|767.9|765.02|0
1652126780000|2022-05-09 20:06:20|767.9|765.02|767.9|765.02|767.9|765.02|767.2|764.32|0
1652126790000|2022-05-09 20:06:30|767.67|764.79|766.74|763.86|767.67|764.79|766.74|763.86|0
1652126800000|2022-05-09 20:06:40|766.63|763.75|766.28|763.4|766.74|763.86|766.28|763.4|0
1652126810000|2022-05-09 20:06:50|766.04|763.16|765.81|762.93|766.28|763.4|765.81|762.93|0
1652126820000|2022-05-09 20:07:00|765.35|762.47|765.12|762.24|765.35|762.47|765.12|762.24|0
1652126830000|2022-05-09 20:07:10|764.88|762|763.61|760.73|764.88|762|763.61|760.73|0
1652126840000|2022-05-09 20:07:20|763.49|760.61|761.87|758.99|763.49|760.61|761.87|758.99|0
1652126850000|2022-05-09 20:07:30|762.57|759.69|761.87|758.99|762.57|759.69|761.87|758.99|0
1652126860000|2022-05-09 20:07:40|762.1|759.22|761.87|758.99|762.1|759.22|761.64|758.76|0
1652126870000|2022-05-09 20:07:50|762.33|759.45|763.49|760.61|763.49|760.61|762.33|759.45|0
1652126880000|2022-05-09 20:08:00|763.96|761.08|763.96|761.08|765.47|762.59|763.96|761.08|0
1652126890000|2022-05-09 20:08:10|764.19|761.31|764.08|761.2|764.19|761.31|763.96|761.08|0
1652126900000|2022-05-09 20:08:20|764.65|761.77|765.12|762.24|765.12|762.24|764.65|761.77|0
1652126910000|2022-05-09 20:08:30|765.35|762.47|764.88|762|765.58|762.7|764.88|762|0
1652126920000|2022-05-09 20:08:40|764.65|761.77|765.35|762.47|765.35|762.47|764.42|761.54|0
1652126930000|2022-05-09 20:08:50|765.58|762.7|766.27|763.39|766.27|763.39|765.58|762.7|0
1652126940000|2022-05-09 20:09:00|766.04|763.16|767.2|764.32|767.2|764.32|766.04|763.16|0
1652126950000|2022-05-09 20:09:10|767.43|764.55|767.43|764.55|767.43|764.55|767.43|764.55|0
1652126960000|2022-05-09 20:09:20|767.2|764.32|767.2|764.32|767.2|764.32|766.74|763.86|0
1652126970000|2022-05-09 20:09:30|767.43|764.55|767.43|764.55|767.43|764.55|767.43|764.55|0
1652126980000|2022-05-09 20:09:40|767.2|764.32|766.27|763.39|767.2|764.32|766.27|763.39|0
1652126990000|2022-05-09 20:09:50|766.04|763.16|766.74|763.86|766.74|763.86|766.04|763.16|0
1652127000000|2022-05-09 20:10:00|766.51|763.63|766.97|764.09|766.97|764.09|766.51|763.63|0
1652127010000|2022-05-09 20:10:10|766.74|763.86|767.43|764.55|767.43|764.55|766.74|763.86|0
1652127020000|2022-05-09 20:10:20|767.2|764.32|766.51|763.63|767.2|764.32|766.51|763.63|0
1652127030000|2022-05-09 20:10:30|766.74|763.86|766.51|763.63|766.74|763.86|766.27|763.39|0
1652127040000|2022-05-09 20:10:40|766.27|763.39|766.27|763.39|766.27|763.39|766.16|763.28|0
1652127050000|2022-05-09 20:10:50|766.04|763.16|766.27|763.39|766.51|763.63|766.04|763.16|0
1652127060000|2022-05-09 20:11:00|766.51|763.63|766.74|763.86|766.74|763.86|766.27|763.39|0
1652127070000|2022-05-09 20:11:10|766.51|763.63|766.74|763.86|766.74|763.86|766.4|763.52|0
1652127080000|2022-05-09 20:11:20|766.51|763.63|766.04|763.16|766.51|763.63|766.04|763.16|0
1652127090000|2022-05-09 20:11:30|766.27|763.39|765.58|762.7|766.27|763.39|765.58|762.7|0
1652127100000|2022-05-09 20:11:40|765.11|762.23|764.42|761.54|765.11|762.23|764.42|761.54|0
1652127110000|2022-05-09 20:11:50|764.19|761.31|763.96|761.08|764.19|761.31|763.72|760.84|0
1652127120000|2022-05-09 20:12:00|763.72|760.84|762.8|759.92|763.96|761.08|762.8|759.92|0
1652127130000|2022-05-09 20:12:10|763.03|760.15|762.33|759.45|763.26|760.38|762.33|759.45|0
1652127140000|2022-05-09 20:12:20|762.57|759.69|762.33|759.45|762.57|759.69|762.33|759.45|0
1652127150000|2022-05-09 20:12:30|761.87|758.99|762.57|759.69|762.8|759.92|761.87|758.99|0
1652127160000|2022-05-09 20:12:40|762.33|759.45|762.57|759.69|762.92|760.04|762.33|759.45|0
1652127170000|2022-05-09 20:12:50|762.8|759.92|762.57|759.69|762.8|759.92|762.57|759.69|0
1652127180000|2022-05-09 20:13:00|762.8|759.92|762.57|759.69|762.8|759.92|762.1|759.22|0
1652127190000|2022-05-09 20:13:10|762.33|759.45|761.64|758.76|762.33|759.45|761.18|758.3|0
1652127200000|2022-05-09 20:13:20|761.87|758.99|763.03|760.15|763.03|760.15|761.87|758.99|0
1652127210000|2022-05-09 20:13:30|763.26|760.38|763.49|760.61|763.49|760.61|763.26|760.38|0
1652127220000|2022-05-09 20:13:40|763.26|760.38|763.26|760.38|763.26|760.38|763.03|760.15|0
1652127230000|2022-05-09 20:13:50|763.03|760.15|762.57|759.69|763.03|760.15|762.57|759.69|0
1652127240000|2022-05-09 20:14:00|762.33|759.45|762.1|759.22|762.33|759.45|762.1|759.22|0
1652127250000|2022-05-09 20:14:10|762.33|759.45|763.26|760.38|763.26|760.38|762.33|759.45|0
1652127260000|2022-05-09 20:14:20|762.45|759.57|762.45|759.57|762.45|759.57|762.45|759.57|0
1652127270000|2022-05-09 20:14:30|762.1|759.22|761.41|758.53|762.1|759.22|761.41|758.53|0
1652127280000|2022-05-09 20:14:40|761.87|758.99|762.33|759.45|762.33|759.45|761.87|758.99|0
1652127290000|2022-05-09 20:14:50|761.87|758.99|762.33|759.45|762.33|759.45|761.64|758.76|0
1652127300000|2022-05-09 20:15:00|763.03|760.15|763.03|760.15|763.03|760.15|763.03|760.15|0
1652127310000|2022-05-09 20:15:10|763.73|760.37|763.73|760.37|763.96|760.6|763.73|760.37|0
1652127320000|2022-05-09 20:15:20|763.96|760.6|763.96|760.6|763.96|760.6|763.96|760.6|0
1652127330000|2022-05-09 20:15:30|763.5|760.14|763.73|760.37|763.85|760.49|763.5|760.14|0
1652127340000|2022-05-09 20:15:40|763.85|760.49|763.16|759.8|763.85|760.49|763.16|759.8|0
1652127350000|2022-05-09 20:15:50|763.04|759.68|763.04|759.68|763.27|759.91|762.93|759.57|0
1652127360000|2022-05-09 20:16:00|763.16|759.8|763.5|760.14|763.5|760.14|763.16|759.8|0
1652127370000|2022-05-09 20:16:10|763.85|760.49|765.35|761.99|765.35|761.99|763.85|760.49|0
1652127380000|2022-05-09 20:16:20|765.47|762.11|765.94|762.58|765.94|762.58|765.47|762.11|0
1652127390000|2022-05-09 20:16:30|766.05|762.69|766.28|762.92|766.4|763.04|766.05|762.69|0
1652127400000|2022-05-09 20:16:40|766.05|762.69|766.51|763.15|766.51|763.15|766.05|762.69|0
1652127410000|2022-05-09 20:16:50|766.75|763.39|766.51|763.15|766.75|763.39|766.28|762.92|0
1652127420000|2022-05-09 20:17:00|766.75|763.39|766.28|762.92|766.75|763.39|766.28|762.92|0
1652127430000|2022-05-09 20:17:10|766.51|763.15|766.05|762.69|766.51|763.15|766.05|762.69|0
1652127440000|2022-05-09 20:17:20|766.28|762.92|766.87|763.51|766.87|763.51|766.28|762.92|0
1652127450000|2022-05-09 20:17:30|766.98|763.62|767.44|764.08|767.44|764.08|766.98|763.62|0
1652127460000|2022-05-09 20:17:40|767.33|763.97|767.44|764.08|767.91|764.55|767.33|763.97|0
1652127470000|2022-05-09 20:17:50|767.21|763.85|767.44|764.08|767.44|764.08|767.21|763.85|0
1652127480000|2022-05-09 20:18:00|767.21|763.85|767.21|763.85|767.21|763.85|767.21|763.85|0
1652127490000|2022-05-09 20:18:10|767.67|764.31|766.98|763.62|767.67|764.31|766.87|763.51|0
1652127500000|2022-05-09 20:18:20|767.44|764.08|766.98|763.62|767.44|764.08|766.98|763.62|0
1652127510000|2022-05-09 20:18:30|767.56|764.2|767.44|764.08|767.67|764.31|767.44|764.08|0
1652127520000|2022-05-09 20:18:40|767.91|764.55|767.67|764.31|767.91|764.55|767.67|764.31|0
1652127530000|2022-05-09 20:18:50|767.56|764.2|767.67|764.31|767.67|764.31|767.56|764.2|0
1652127540000|2022-05-09 20:19:00|767.91|764.55|767.44|764.08|767.91|764.55|767.21|763.85|0
1652127550000|2022-05-09 20:19:10|767.33|763.97|767.33|763.97|767.33|763.97|767.33|763.97|0
1652127560000|2022-05-09 20:19:20|767.21|763.85|767.44|764.08|767.44|764.08|767.21|763.85|0
1652127570000|2022-05-09 20:19:30|767.79|764.43|767.79|764.43|767.79|764.43|767.79|764.43|0
1652127580000|2022-05-09 20:19:40|767.9|764.54|767.9|764.54|767.9|764.54|767.9|764.54|0
1652127590000|2022-05-09 20:19:50|767.79|764.43|767.67|764.31|767.9|764.54|767.67|764.31|0
1652127600000|2022-05-09 20:20:00|767.56|764.2|767.44|764.08|767.56|764.2|767.44|764.08|0
1652127610000|2022-05-09 20:20:10|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127630000|2022-05-09 20:20:30|767.44|764.08|767.67|764.31|767.67|764.31|767.44|764.08|0
1652127640000|2022-05-09 20:20:40|767.79|764.43|767.67|764.31|767.79|764.43|767.67|764.31|0
1652127670000|2022-05-09 20:21:10|767.9|764.54|767.9|764.54|767.9|764.54|767.67|764.31|0
1652127680000|2022-05-09 20:21:20|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127690000|2022-05-09 20:21:30|767.44|764.08|767.44|764.08|767.67|764.31|767.44|764.08|0
1652127700000|2022-05-09 20:21:40|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127720000|2022-05-09 20:22:00|767.44|764.08|767.21|763.85|767.44|764.08|767.21|763.85|0
1652127750000|2022-05-09 20:22:30|767.44|764.08|767.44|764.08|767.44|764.08|767.44|764.08|0
1652127770000|2022-05-09 20:22:50|767.56|764.2|767.21|763.85|767.56|764.2|767.21|763.85|0
1652127780000|2022-05-09 20:23:00|767.44|764.08|767.44|764.08|767.44|764.08|767.21|763.85|0
1652127800000|2022-05-09 20:23:20|767.56|764.2|767.67|764.31|767.67|764.31|767.56|764.2|0
1652127810000|2022-05-09 20:23:30|767.9|764.54|767.9|764.54|767.9|764.54|767.67|764.31|0
1652127820000|2022-05-09 20:23:40|767.67|764.31|767.9|764.54|767.9|764.54|767.67|764.31|0
1652127840000|2022-05-09 20:24:00|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127860000|2022-05-09 20:24:20|767.44|764.08|767.21|763.85|767.44|764.08|767.21|763.85|0
1652127880000|2022-05-09 20:24:40|767.44|764.08|767.44|764.08|767.44|764.08|767.44|764.08|0
1652127890000|2022-05-09 20:24:50|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652127910000|2022-05-09 20:25:10|767.44|764.08|767.56|764.2|767.56|764.2|767.33|763.97|0
1652127920000|2022-05-09 20:25:20|767.44|764.08|767.21|763.85|767.44|764.08|767.21|763.85|0
1652127930000|2022-05-09 20:25:30|766.98|763.62|766.98|763.62|766.98|763.62|766.98|763.62|0
1652127950000|2022-05-09 20:25:50|766.74|763.38|766.74|763.38|766.74|763.38|766.74|763.38|0
1652127970000|2022-05-09 20:26:10|766.98|763.62|766.98|763.62|766.98|763.62|766.98|763.62|0
1652127980000|2022-05-09 20:26:20|766.86|763.5|766.98|763.62|766.98|763.62|766.86|763.5|0
1652127990000|2022-05-09 20:26:30|766.86|763.5|766.74|763.38|766.86|763.5|766.74|763.38|0
1652128000000|2022-05-09 20:26:40|767.44|764.08|766.74|763.38|767.44|764.08|766.74|763.38|0
1652128010000|2022-05-09 20:26:50|767.1|763.74|766.98|763.62|767.21|763.85|766.98|763.62|0
1652128020000|2022-05-09 20:27:00|766.86|763.5|766.98|763.62|766.98|763.62|766.86|763.5|0
1652128030000|2022-05-09 20:27:10|767.21|763.85|767.21|763.85|767.21|763.85|766.98|763.62|0
1652128040000|2022-05-09 20:27:20|767.33|763.97|767.33|763.97|767.33|763.97|767.33|763.97|0
1652128050000|2022-05-09 20:27:30|767.21|763.85|767.44|764.08|767.44|764.08|767.21|763.85|0
1652128060000|2022-05-09 20:27:40|767.67|764.31|767.67|764.31|767.67|764.31|767.67|764.31|0
1652128070000|2022-05-09 20:27:50|767.79|764.43|767.79|764.43|767.79|764.43|767.79|764.43|0
1652128080000|2022-05-09 20:28:00|767.67|764.31|767.9|764.54|767.9|764.54|767.67|764.31|0
1652128090000|2022-05-09 20:28:10|767.67|764.31|767.9|764.54|767.9|764.54|767.67|764.31|0
1652128100000|2022-05-09 20:28:20|768.83|765.47|768.72|765.36|769.06|765.7|768.72|765.36|0
1652128110000|2022-05-09 20:28:30|768.83|765.47|769.3|765.94|769.3|765.94|768.83|765.47|0
1652128120000|2022-05-09 20:28:40|769.42|766.06|769.53|766.17|769.53|766.17|769.42|766.06|0
1652128130000|2022-05-09 20:28:50|770.46|767.1|770.69|767.33|770.92|767.56|770.46|767.1|0
1652128140000|2022-05-09 20:29:00|770.92|767.56|770.22|766.86|770.92|767.56|770.22|766.86|0
1652128150000|2022-05-09 20:29:10|770.35|766.99|770.92|767.56|770.92|767.56|770.35|766.99|0
1652128160000|2022-05-09 20:29:20|770.69|767.33|770.46|767.1|770.92|767.56|770.46|767.1|0
1652128170000|2022-05-09 20:29:30|770.58|767.22|770.46|767.1|770.58|767.22|770.46|767.1|0
1652128180000|2022-05-09 20:29:40|770.11|766.75|770.22|766.86|770.35|766.99|770.11|766.75|0
1652128190000|2022-05-09 20:29:50|769.76|766.4|769.76|766.4|769.76|766.4|769.76|766.4|0
1652128200000|2022-05-09 20:30:00|769.53|766.17|768.72|765.36|769.53|766.17|768.72|765.36|0
1652128210000|2022-05-09 20:30:10|768.6|765.24|767.9|764.54|768.6|765.24|767.9|764.54|0
1652128220000|2022-05-09 20:30:20|768.37|765.01|767.9|764.54|768.37|765.01|767.9|764.54|0
1652128230000|2022-05-09 20:30:30|768.02|764.66|768.02|764.66|768.02|764.66|767.9|764.54|0
1652128240000|2022-05-09 20:30:40|768.26|764.9|767.67|764.31|768.26|764.9|767.67|764.31|0
1652128250000|2022-05-09 20:30:50|768.02|764.66|768.83|765.47|768.83|765.47|767.79|764.43|0
1652128260000|2022-05-09 20:31:00|769.18|765.82|769.53|766.17|769.53|766.17|769.18|765.82|0
1652128270000|2022-05-09 20:31:10|769.76|766.4|769.99|766.63|770.22|766.86|769.76|766.4|0
1652128290000|2022-05-09 20:31:30|769.76|766.4|770.46|767.1|770.46|767.1|769.76|766.4|0
1652128300000|2022-05-09 20:31:40|770.69|767.33|770.69|767.33|770.92|767.56|770.69|767.33|0
1652128310000|2022-05-09 20:31:50|770.92|767.56|771.15|767.79|771.15|767.79|770.92|767.56|0
1652128320000|2022-05-09 20:32:00|771.27|767.91|771.62|768.26|771.62|768.26|771.27|767.91|0
1652128330000|2022-05-09 20:32:10|771.74|768.38|771.39|768.03|771.74|768.38|771.39|768.03|0
1652128340000|2022-05-09 20:32:20|771.62|768.26|771.62|768.26|771.62|768.26|771.39|768.03|0
1652128350000|2022-05-09 20:32:30|771.85|768.49|771.74|768.38|771.85|768.49|771.62|768.26|0
1652128360000|2022-05-09 20:32:40|772.08|768.72|772.08|768.72|772.32|768.96|772.08|768.72|0
1652128370000|2022-05-09 20:32:50|772.32|768.96|771.74|768.38|772.32|768.96|771.62|768.26|0
1652128380000|2022-05-09 20:33:00|771.62|768.26|772.08|768.72|772.08|768.72|771.62|768.26|0
1652128390000|2022-05-09 20:33:10|771.97|768.61|772.08|768.72|772.2|768.84|771.97|768.61|0
1652128400000|2022-05-09 20:33:20|772.2|768.84|772.08|768.72|772.2|768.84|772.08|768.72|0
1652128410000|2022-05-09 20:33:30|771.97|768.61|772.08|768.72|772.08|768.72|771.85|768.49|0
1652128430000|2022-05-09 20:33:50|772.2|768.84|772.2|768.84|772.2|768.84|772.2|768.84|0
1652128440000|2022-05-09 20:34:00|772.08|768.72|771.97|768.61|772.08|768.72|771.97|768.61|0
1652128450000|2022-05-09 20:34:10|771.85|768.49|771.85|768.49|771.85|768.49|771.74|768.38|0
1652128460000|2022-05-09 20:34:20|771.62|768.26|771.85|768.49|771.85|768.49|771.62|768.26|0
1652128470000|2022-05-09 20:34:30|771.74|768.38|771.39|768.03|771.74|768.38|771.39|768.03|0
1652128480000|2022-05-09 20:34:40|771.51|768.15|771.39|768.03|771.51|768.15|771.39|768.03|0
1652128490000|2022-05-09 20:34:50|771.51|768.15|771.62|768.26|771.62|768.26|771.39|768.03|0
1652128500000|2022-05-09 20:35:00|771.39|768.03|771.15|767.79|771.39|768.03|771.15|767.79|0
1652128510000|2022-05-09 20:35:10|771.04|767.68|771.15|767.79|771.15|767.79|771.04|767.68|0
1652128520000|2022-05-09 20:35:20|771.27|767.91|771.39|768.03|771.39|768.03|771.27|767.91|0
1652128530000|2022-05-09 20:35:30|771.62|768.26|771.85|768.49|771.85|768.49|771.62|768.26|0
1652128540000|2022-05-09 20:35:40|772.08|768.72|772.31|768.95|772.31|768.95|772.08|768.72|0
1652128550000|2022-05-09 20:35:50|772.2|768.84|772.44|769.08|772.44|769.08|772.2|768.84|0
1652128560000|2022-05-09 20:36:00|771.85|768.49|771.97|768.61|771.97|768.61|771.85|768.49|0
1652128570000|2022-05-09 20:36:10|772.08|768.72|771.97|768.61|772.08|768.72|771.85|768.49|0
1652128580000|2022-05-09 20:36:20|772.08|768.72|772.08|768.72|772.08|768.72|772.08|768.72|0
1652128590000|2022-05-09 20:36:30|772.2|768.84|772.2|768.84|772.31|768.95|772.2|768.84|0
1652128600000|2022-05-09 20:36:40|772.08|768.72|772.08|768.72|772.2|768.84|772.08|768.72|0
1652128610000|2022-05-09 20:36:50|771.62|768.26|771.51|768.15|771.74|768.38|771.51|768.15|0
1652128620000|2022-05-09 20:37:00|771.62|768.26|771.51|768.15|772.08|768.72|771.51|768.15|0
1652128630000|2022-05-09 20:37:10|771.38|768.02|771.38|768.02|771.38|768.02|770.92|767.56|0
1652128640000|2022-05-09 20:37:20|771.74|768.38|771.85|768.49|771.85|768.49|771.74|768.38|0
1652128650000|2022-05-09 20:37:30|771.62|768.26|770.69|767.33|771.62|768.26|770.69|767.33|0
1652128660000|2022-05-09 20:37:40|771.38|768.02|771.85|768.49|771.85|768.49|771.38|768.02|0
1652128670000|2022-05-09 20:37:50|772.08|768.72|772.55|769.19|772.55|769.19|772.08|768.72|0
1652128680000|2022-05-09 20:38:00|772.44|769.08|772.55|769.19|772.55|769.19|772.44|769.08|0
1652128690000|2022-05-09 20:38:10|772.78|769.42|773.01|769.65|773.01|769.65|772.78|769.42|0
1652128700000|2022-05-09 20:38:20|772.55|769.19|772.67|769.31|772.67|769.31|772.55|769.19|0
1652128710000|2022-05-09 20:38:30|773.01|769.65|772.55|769.19|773.01|769.65|772.55|769.19|0
1652128720000|2022-05-09 20:38:40|772.78|769.42|772.9|769.54|772.9|769.54|772.78|769.42|0
1652128730000|2022-05-09 20:38:50|772.55|769.19|772.9|769.54|772.9|769.54|772.55|769.19|0
1652128740000|2022-05-09 20:39:00|772.78|769.42|772.55|769.19|772.78|769.42|772.55|769.19|0
1652128750000|2022-05-09 20:39:10|772.43|769.07|772.2|768.84|772.43|769.07|772.2|768.84|0
1652128760000|2022-05-09 20:39:20|771.74|768.38|771.62|768.26|771.74|768.38|771.62|768.26|0
1652128770000|2022-05-09 20:39:30|771.97|768.61|771.85|768.49|771.97|768.61|771.85|768.49|0
1652128780000|2022-05-09 20:39:40|771.74|768.38|771.97|768.61|771.97|768.61|771.74|768.38|0
1652128790000|2022-05-09 20:39:50|772.08|768.72|771.97|768.61|772.31|768.95|771.97|768.61|0
1652128800000|2022-05-09 20:40:00|772.08|768.72|772.55|769.19|772.55|769.19|772.08|768.72|0
1652128810000|2022-05-09 20:40:10|772.78|769.42|772.31|768.95|772.78|769.42|772.31|768.95|0
1652128820000|2022-05-09 20:40:20|772.55|769.19|773.01|769.65|773.24|769.88|772.55|769.19|0
1652128830000|2022-05-09 20:40:30|773.24|769.88|773.24|769.88|773.24|769.88|773.24|769.88|0
1652128840000|2022-05-09 20:40:40|773.01|769.65|773.24|769.88|773.24|769.88|773.01|769.65|0
1652128850000|2022-05-09 20:40:50|773.36|770|772.67|769.31|773.36|770|772.67|769.31|0
1652128860000|2022-05-09 20:41:00|772.55|769.19|772.78|769.42|772.78|769.42|772.55|769.19|0
1652128870000|2022-05-09 20:41:10|772.9|769.54|773.01|769.65|773.01|769.65|772.9|769.54|0
1652128880000|2022-05-09 20:41:20|773.13|769.77|773.24|769.88|773.24|769.88|773.13|769.77|0
1652128890000|2022-05-09 20:41:30|773.48|770.12|772.78|769.42|773.48|770.12|772.78|769.42|0
1652128900000|2022-05-09 20:41:40|773.48|770.12|773.48|770.12|773.48|770.12|773.48|770.12|0
1652128910000|2022-05-09 20:41:50|773.24|769.88|773.01|769.65|773.24|769.88|773.01|769.65|0
1652128920000|2022-05-09 20:42:00|772.9|769.54|772.55|769.19|772.9|769.54|772.55|769.19|0
1652128930000|2022-05-09 20:42:10|772.78|769.42|773.01|769.65|773.01|769.65|772.78|769.42|0
1652128940000|2022-05-09 20:42:20|773.13|769.77|773.48|770.12|773.48|770.12|773.13|769.77|0
1652128950000|2022-05-09 20:42:30|773.36|770|773.48|770.12|773.48|770.12|773.36|770|0
1652128970000|2022-05-09 20:42:50|773.24|769.88|773.24|769.88|773.24|769.88|773.24|769.88|0
1652128980000|2022-05-09 20:43:00|772.9|769.54|773.01|769.65|773.01|769.65|772.9|769.54|0
1652128990000|2022-05-09 20:43:10|772.9|769.54|772.67|769.31|772.9|769.54|772.67|769.31|0
1652129000000|2022-05-09 20:43:20|772.55|769.19|772.9|769.54|772.9|769.54|772.55|769.19|0
1652129010000|2022-05-09 20:43:30|772.67|769.31|772.78|769.42|772.78|769.42|772.67|769.31|0
1652129020000|2022-05-09 20:43:40|772.9|769.54|773.01|769.65|773.01|769.65|772.9|769.54|0
1652129030000|2022-05-09 20:43:50|772.67|769.31|772.78|769.42|772.78|769.42|772.67|769.31|0
1652129040000|2022-05-09 20:44:00|772.55|769.19|772.31|768.95|772.55|769.19|772.31|768.95|0
1652129050000|2022-05-09 20:44:10|772.08|768.72|772.08|768.72|772.08|768.72|772.08|768.72|0
1652129060000|2022-05-09 20:44:20|771.97|768.61|772.08|768.72|772.08|768.72|771.97|768.61|0
1652129070000|2022-05-09 20:44:30|772.31|768.95|771.85|768.49|772.31|768.95|771.85|768.49|0
1652129080000|2022-05-09 20:44:40|772.31|768.95|772.31|768.95|772.31|768.95|772.31|768.95|0
1652129090000|2022-05-09 20:44:50|772.2|768.84|772.2|768.84|772.2|768.84|772.2|768.84|0
1652129100000|2022-05-09 20:45:00|772.08|768.72|771.62|768.26|772.08|768.72|771.5|768.14|0
1652129110000|2022-05-09 20:45:10|771.5|768.14|771.04|767.68|771.5|768.14|771.04|767.68|0
1652129120000|2022-05-09 20:45:20|771.15|767.79|770.92|767.56|771.38|768.02|770.92|767.56|0
1652129130000|2022-05-09 20:45:30|771.38|768.02|771.15|767.79|771.38|768.02|771.15|767.79|0
1652129140000|2022-05-09 20:45:40|771.27|767.91|771.62|768.26|771.62|768.26|771.27|767.91|0
1652129150000|2022-05-09 20:45:50|771.38|768.02|772.08|768.72|772.08|768.72|771.38|768.02|0
1652129160000|2022-05-09 20:46:00|771.85|768.49|772.55|769.19|772.78|769.42|771.85|768.49|0
1652129170000|2022-05-09 20:46:10|772.31|768.95|772.31|768.95|772.31|768.95|772.31|768.95|0
1652129180000|2022-05-09 20:46:20|772.43|769.07|772.31|768.95|772.43|769.07|772.31|768.95|0
1652129190000|2022-05-09 20:46:30|772.2|768.84|771.62|768.26|772.2|768.84|771.62|768.26|0
1652129200000|2022-05-09 20:46:40|771.97|768.61|772.08|768.72|772.08|768.72|771.97|768.61|0
1652129210000|2022-05-09 20:46:50|771.74|768.38|772.2|768.84|772.2|768.84|771.74|768.38|0
1652129220000|2022-05-09 20:47:00|772.08|768.72|771.74|768.38|772.08|768.72|771.74|768.38|0
1652129230000|2022-05-09 20:47:10|771.85|768.49|771.62|768.26|771.85|768.49|771.62|768.26|0
1652129240000|2022-05-09 20:47:20|771.38|768.02|770.92|767.56|771.38|768.02|770.92|767.56|0
1652129250000|2022-05-09 20:47:30|771.15|767.79|770.92|767.56|771.15|767.79|770.92|767.56|0
1652129260000|2022-05-09 20:47:40|771.15|767.79|771.27|767.91|771.27|767.91|771.15|767.79|0
1652129270000|2022-05-09 20:47:50|771.15|767.79|770.69|767.33|771.27|767.91|770.69|767.33|0
1652129280000|2022-05-09 20:48:00|770.92|767.56|770.92|767.56|770.92|767.56|770.69|767.33|0
1652129290000|2022-05-09 20:48:10|771.15|767.79|771.38|768.02|771.38|768.02|771.15|767.79|0
1652129300000|2022-05-09 20:48:20|771.15|767.79|771.27|767.91|771.27|767.91|771.15|767.79|0
1652129310000|2022-05-09 20:48:30|771.38|768.02|771.85|768.49|771.85|768.49|771.38|768.02|0
1652129320000|2022-05-09 20:48:40|771.74|768.38|771.85|768.49|771.85|768.49|771.74|768.38|0
1652129330000|2022-05-09 20:48:50|772.08|768.72|772.08|768.72|772.31|768.95|772.08|768.72|0
1652129340000|2022-05-09 20:49:00|772.54|769.18|772.43|769.07|772.54|769.18|772.43|769.07|0
1652129350000|2022-05-09 20:49:10|771.85|768.49|771.62|768.26|771.97|768.61|771.62|768.26|0
1652129360000|2022-05-09 20:49:20|771.5|768.14|771.38|768.02|771.62|768.26|771.27|767.91|0
1652129370000|2022-05-09 20:49:30|771.62|768.26|771.38|768.02|771.62|768.26|771.38|768.02|0
1652129380000|2022-05-09 20:49:40|771.62|768.26|771.62|768.26|771.62|768.26|771.38|768.02|0
1652129390000|2022-05-09 20:49:50|771.85|768.49|771.38|768.02|771.85|768.49|771.38|768.02|0
1652129400000|2022-05-09 20:50:00|771.5|768.14|772.54|769.18|772.54|769.18|771.5|768.14|0
1652129410000|2022-05-09 20:50:10|772.2|768.84|772.31|768.95|772.31|768.95|772.2|768.84|0
1652129420000|2022-05-09 20:50:20|772.67|769.31|772.54|769.18|772.67|769.31|772.54|769.18|0
1652129430000|2022-05-09 20:50:30|772.78|769.42|772.08|768.72|772.78|769.42|772.08|768.72|0
1652129440000|2022-05-09 20:50:40|772.2|768.84|772.31|768.95|772.31|768.95|772.2|768.84|0
1652129450000|2022-05-09 20:50:50|772.2|768.84|771.97|768.61|772.2|768.84|771.97|768.61|0
1652129460000|2022-05-09 20:51:00|771.62|768.26|771.62|768.26|771.62|768.26|771.5|768.14|0
1652129470000|2022-05-09 20:51:10|772.08|768.72|772.08|768.72|772.2|768.84|772.08|768.72|0
1652129480000|2022-05-09 20:51:20|771.85|768.49|772.08|768.72|772.08|768.72|771.85|768.49|0
1652129490000|2022-05-09 20:51:30|772.31|768.95|771.85|768.49|772.31|768.95|771.85|768.49|0
1652129500000|2022-05-09 20:51:40|771.97|768.61|771.74|768.38|771.97|768.61|771.74|768.38|0
1652129510000|2022-05-09 20:51:50|771.97|768.61|771.85|768.49|771.97|768.61|771.85|768.49|0
1652129520000|2022-05-09 20:52:00|772.31|768.95|772.43|769.07|772.43|769.07|772.31|768.95|0
1652129530000|2022-05-09 20:52:10|772.2|768.84|772.31|768.95|772.43|769.07|772.2|768.84|0
1652129540000|2022-05-09 20:52:20|772.08|768.72|771.97|768.61|772.2|768.84|771.85|768.49|0
1652129550000|2022-05-09 20:52:30|771.85|768.49|772.08|768.72|772.08|768.72|771.85|768.49|0
1652129560000|2022-05-09 20:52:40|772.31|768.95|772.2|768.84|772.31|768.95|772.2|768.84|0
1652129570000|2022-05-09 20:52:50|771.85|768.49|771.27|767.91|771.85|768.49|771.27|767.91|0
1652129580000|2022-05-09 20:53:00|771.38|768.02|771.38|768.02|771.38|768.02|771.15|767.79|0
1652129590000|2022-05-09 20:53:10|771.15|767.79|771.27|767.91|771.27|767.91|771.15|767.79|0
1652129600000|2022-05-09 20:53:20|771.15|767.79|771.38|768.02|771.38|768.02|771.15|767.79|0
1652129610000|2022-05-09 20:53:30|771.5|768.14|771.61|768.25|771.61|768.25|771.38|768.02|0
1652129620000|2022-05-09 20:53:40|771.85|768.49|771.61|768.25|771.85|768.49|771.61|768.25|0
1652129630000|2022-05-09 20:53:50|771.85|768.49|771.15|767.79|771.85|768.49|771.04|767.68|0
1652129640000|2022-05-09 20:54:00|771.38|768.02|771.38|768.02|771.38|768.02|771.38|768.02|0
1652129650000|2022-05-09 20:54:10|771.61|768.25|771.38|768.02|771.74|768.38|771.38|768.02|0
1652129660000|2022-05-09 20:54:20|771.27|767.91|771.85|768.49|771.85|768.49|771.27|767.91|0
1652129670000|2022-05-09 20:54:30|771.97|768.61|771.61|768.25|771.97|768.61|771.38|768.02|0
1652129680000|2022-05-09 20:54:40|771.85|768.49|771.97|768.61|771.97|768.61|771.85|768.49|0
1652129690000|2022-05-09 20:54:50|772.08|768.72|771.5|768.14|772.08|768.72|771.04|767.68|0
1652129700000|2022-05-09 20:55:00|771.38|768.02|771.5|768.14|771.5|768.14|771.38|768.02|0
1652129720000|2022-05-09 20:55:20|771.61|768.25|771.5|768.14|771.61|768.25|771.38|768.02|0
1652129730000|2022-05-09 20:55:30|771.61|768.25|771.85|768.49|771.85|768.49|771.61|768.25|0
1652129740000|2022-05-09 20:55:40|771.74|768.38|771.15|767.79|771.74|768.38|771.15|767.79|0
1652129750000|2022-05-09 20:55:50|771.5|768.14|771.74|768.38|771.74|768.38|771.5|768.14|0
1652129760000|2022-05-09 20:56:00|771.85|768.49|771.97|768.61|771.97|768.61|771.85|768.49|0
1652129770000|2022-05-09 20:56:10|771.85|768.49|771.97|768.61|771.97|768.61|771.85|768.49|0
1652129780000|2022-05-09 20:56:20|771.27|767.91|771.15|767.79|771.27|767.91|771.15|767.79|0
1652129790000|2022-05-09 20:56:30|771.27|767.91|771.27|767.91|771.38|768.02|771.15|767.79|0
1652129800000|2022-05-09 20:56:40|771.73|768.37|771.73|768.37|771.97|768.61|771.73|768.37|0
1652129810000|2022-05-09 20:56:50|772.31|768.95|771.97|768.61|772.31|768.95|771.97|768.61|0
1652129820000|2022-05-09 20:57:00|771.73|768.37|772.31|768.95|772.54|769.18|771.73|768.37|0
1652129830000|2022-05-09 20:57:10|772.43|769.07|772.54|769.18|772.54|769.18|772.43|769.07|0
1652129840000|2022-05-09 20:57:20|772.43|769.07|772.31|768.95|772.43|769.07|772.31|768.95|0
1652129850000|2022-05-09 20:57:30|772.08|768.72|772.43|769.07|772.54|769.18|772.08|768.72|0
1652129860000|2022-05-09 20:57:40|772.31|768.95|772.54|769.18|772.54|769.18|772.31|768.95|0
1652129870000|2022-05-09 20:57:50|772.43|769.07|772.54|769.18|772.54|769.18|772.43|769.07|0
1652129880000|2022-05-09 20:58:00|772.78|769.42|772.78|769.42|772.78|769.42|772.78|769.42|0
1652129890000|2022-05-09 20:58:10|772.31|768.95|772.31|768.95|772.78|769.42|772.31|768.95|0
1652129900000|2022-05-09 20:58:20|772.2|768.84|772.08|768.72|772.31|768.95|772.08|768.72|0
1652129910000|2022-05-09 20:58:30|771.85|768.49|772.08|768.72|772.08|768.72|771.85|768.49|0
1652129920000|2022-05-09 20:58:40|771.97|768.61|772.08|768.72|772.08|768.72|771.97|768.61|0
1652129930000|2022-05-09 20:58:50|772.43|769.07|771.97|768.61|772.43|769.07|771.97|768.61|0
1652129940000|2022-05-09 20:59:00|772.08|768.72|772.31|768.95|772.31|768.95|772.08|768.72|0
1652129950000|2022-05-09 20:59:10|772.08|768.72|772.31|768.95|772.31|768.95|772.08|768.72|0
1652129960000|2022-05-09 20:59:20|772.2|768.84|772.08|768.72|772.2|768.84|771.85|768.49|0
1652129970000|2022-05-09 20:59:30|772.2|768.84|771.85|768.49|772.2|768.84|771.85|768.49|0
1652129980000|2022-05-09 20:59:40|772.08|768.72|772.08|768.72|772.08|768.72|772.08|768.72|0
1652129990000|2022-05-09 20:59:50|771.97|768.61|771.69|768.89|771.97|768.89|771.69|768.61|0
1652130000000|2022-05-09 21:00:00|771.71|768.91|771.91|769.11|771.91|769.11|771.71|768.91|0
1652130020000|2022-05-09 21:00:20|771.84|769.04|771.84|769.04|771.84|769.04|771.84|769.04|0
1652130030000|2022-05-09 21:00:30|772.16|769.36|772.16|769.36|772.16|769.36|772.16|769.36|0
1652130040000|2022-05-09 21:00:40|772.49|769.69|772.56|769.76|772.56|769.76|772.49|769.69|0
1652130080000|2022-05-09 21:01:20|772.49|769.69|772.42|769.62|772.49|769.69|772.42|769.62|0
1652130090000|2022-05-09 21:01:30|772.49|769.69|772.49|769.69|772.49|769.69|772.49|769.69|0
1652130100000|2022-05-09 21:01:40|772.56|769.76|772.56|769.76|772.56|769.76|772.56|769.76|0
1652130120000|2022-05-09 21:02:00|772.69|769.89|772.69|769.89|772.69|769.89|772.69|769.89|0
1652130130000|2022-05-09 21:02:10|772.56|769.76|772.56|769.76|772.56|769.76|772.56|769.76|0
1652130140000|2022-05-09 21:02:20|772.38|769.58|772.38|769.58|772.38|769.58|772.38|769.58|0
1652130200000|2022-05-09 21:03:20|772.36|769.56|772.36|769.56|772.36|769.56|772.36|769.56|0
1652130220000|2022-05-09 21:03:40|772.35|769.55|772.35|769.55|772.35|769.55|772.35|769.55|0
1652130230000|2022-05-09 21:03:50|772.32|769.52|772.32|769.52|772.32|769.52|772.32|769.52|0
1652130240000|2022-05-09 21:04:00|771.84|769.04|771.91|769.11|771.91|769.11|771.84|769.04|0
1652130250000|2022-05-09 21:04:10|772.05|769.25|771.68|768.88|772.05|769.25|771.68|768.88|0
1652130260000|2022-05-09 21:04:20|771.74|768.94|771.84|769.04|771.84|769.04|771.74|768.94|0
1652130280000|2022-05-09 21:04:40|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130290000|2022-05-09 21:04:50|771.81|769.01|771.81|769.01|771.81|769.01|771.81|769.01|0
1652130300000|2022-05-09 21:05:00|771.88|769.08|771.88|769.08|771.88|769.08|771.88|769.08|0
1652130310000|2022-05-09 21:05:10|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1652130320000|2022-05-09 21:05:20|771.95|769.15|771.95|769.15|771.95|769.15|771.95|769.15|0
1652130340000|2022-05-09 21:05:40|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1652130350000|2022-05-09 21:05:50|771.88|769.08|771.74|768.94|771.95|769.15|771.74|768.94|0
1652130370000|2022-05-09 21:06:10|771.64|768.84|771.74|768.94|771.74|768.94|771.64|768.84|0
1652130400000|2022-05-09 21:06:40|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130410000|2022-05-09 21:06:50|771.74|768.94|771.74|768.94|771.74|768.94|771.74|768.94|0
1652130430000|2022-05-09 21:07:10|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652130440000|2022-05-09 21:07:20|771.74|768.94|771.64|768.84|771.74|768.94|771.64|768.84|0
1652130470000|2022-05-09 21:07:50|771.71|768.91|771.71|768.91|771.71|768.91|771.71|768.91|0
1652130500000|2022-05-09 21:08:20|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652130520000|2022-05-09 21:08:40|771.71|768.91|771.74|768.94|771.74|768.94|771.71|768.91|0
1652130540000|2022-05-09 21:09:00|771.71|768.91|771.71|768.91|771.71|768.91|771.71|768.91|0
1652130560000|2022-05-09 21:09:20|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130610000|2022-05-09 21:10:10|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1652130630000|2022-05-09 21:10:30|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130720000|2022-05-09 21:12:00|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1652130730000|2022-05-09 21:12:10|771.81|769.01|771.7|768.9|771.81|769.01|771.7|768.9|0
1652130820000|2022-05-09 21:13:40|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652130860000|2022-05-09 21:14:20|771.74|768.94|771.7|768.9|771.74|768.94|771.68|768.88|0
1652130900000|2022-05-09 21:15:00|771.81|769.01|771.81|769.01|771.81|769.01|771.81|769.01|0
1652130920000|2022-05-09 21:15:20|771.6|768.8|771.6|768.8|771.6|768.8|771.6|768.8|0
1652130970000|2022-05-09 21:16:10|771.54|768.74|771.54|768.74|771.54|768.74|771.54|768.74|0
1652131000000|2022-05-09 21:16:40|771.74|768.94|771.74|768.94|771.74|768.94|771.74|768.94|0
1652131010000|2022-05-09 21:16:50|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652131070000|2022-05-09 21:17:50|772.05|769.25|772.05|769.25|772.05|769.25|772.05|769.25|0
1652131080000|2022-05-09 21:18:00|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652131090000|2022-05-09 21:18:10|771.74|768.94|771.74|768.94|771.74|768.94|771.74|768.94|0
1652131110000|2022-05-09 21:18:30|771.78|768.98|771.64|768.84|771.78|768.98|771.64|768.84|0
1652131150000|2022-05-09 21:19:10|771.68|768.88|771.88|769.08|771.88|769.08|771.68|768.88|0
1652131160000|2022-05-09 21:19:20|771.84|769.04|772.01|769.21|772.01|769.21|771.84|769.04|0
1652131180000|2022-05-09 21:19:40|771.91|769.11|772.08|769.28|772.08|769.28|771.91|769.11|0
1652131190000|2022-05-09 21:19:50|771.84|769.04|771.84|769.04|771.84|769.04|771.84|769.04|0
1652131200000|2022-05-09 21:20:00|771.88|769.08|771.88|769.08|772.01|769.21|771.81|769.01|0
1652131210000|2022-05-09 21:20:10|772.38|769.58|772.05|769.25|772.38|769.58|772.05|769.25|0
1652131230000|2022-05-09 21:20:30|771.68|768.88|771.68|768.88|771.68|768.88|771.68|768.88|0
1652131320000|2022-05-09 21:22:00|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652131330000|2022-05-09 21:22:10|771.68|768.88|771.7|768.9|771.7|768.9|771.68|768.88|0
1652131350000|2022-05-09 21:22:30|771.64|768.84|771.6|768.8|771.64|768.84|771.6|768.8|0
1652131370000|2022-05-09 21:22:50|771.88|769.08|772.05|769.25|772.05|769.25|771.88|769.08|0
1652131380000|2022-05-09 21:23:00|772.01|769.21|772.05|769.25|772.05|769.25|772.01|769.21|0
1652131420000|2022-05-09 21:23:40|771.88|769.08|771.84|769.04|771.88|769.08|771.84|769.04|0
1652131430000|2022-05-09 21:23:50|771.88|769.08|771.88|769.08|771.88|769.08|771.88|769.08|0
1652131440000|2022-05-09 21:24:00|771.84|769.04|771.94|769.14|771.94|769.14|771.8|769|0
1652131450000|2022-05-09 21:24:10|771.98|769.18|772.21|769.41|772.21|769.41|771.98|769.18|0
1652131460000|2022-05-09 21:24:20|772.42|769.62|772.42|769.62|772.42|769.62|772.42|769.62|0
1652131480000|2022-05-09 21:24:40|772.35|769.55|772.11|769.31|772.38|769.58|772.11|769.31|0
1652131490000|2022-05-09 21:24:50|772.08|769.28|772.08|769.28|772.08|769.28|772.08|769.28|0
1652131530000|2022-05-09 21:25:30|771.8|769|771.8|769|771.8|769|771.8|769|0
1652131540000|2022-05-09 21:25:40|772.08|769.28|772.11|769.31|772.11|769.31|772.08|769.28|0
1652131550000|2022-05-09 21:25:50|771.91|769.11|772.11|769.31|772.11|769.31|771.91|769.11|0
1652131670000|2022-05-09 21:27:50|772.08|769.28|772.08|769.28|772.08|769.28|772.08|769.28|0
1652131690000|2022-05-09 21:28:10|772.28|769.48|772.28|769.48|772.28|769.48|772.28|769.48|0
1652131700000|2022-05-09 21:28:20|772.55|769.75|772.55|769.75|772.55|769.75|772.55|769.75|0
1652131730000|2022-05-09 21:28:50|772.71|769.91|772.71|769.91|772.71|769.91|772.71|769.91|0
1652131760000|2022-05-09 21:29:20|772.68|769.88|772.68|769.88|772.68|769.88|772.68|769.88|0
1652131770000|2022-05-09 21:29:30|772.71|769.91|772.68|769.88|772.71|769.91|772.68|769.88|0
1652131810000|2022-05-09 21:30:10|772.71|769.91|772.68|769.88|772.71|769.91|772.68|769.88|0
1652131820000|2022-05-09 21:30:20|772.71|769.91|772.71|769.91|772.71|769.91|772.71|769.91|0
1652131830000|2022-05-09 21:30:30|772.75|769.95|772.75|769.95|772.75|769.95|772.75|769.95|0
1652131840000|2022-05-09 21:30:40|772.52|769.72|772.52|769.72|772.55|769.75|772.48|769.68|0
1652131900000|2022-05-09 21:31:40|772.7|769.9|772.8|770|772.8|770|772.7|769.9|0
1652131950000|2022-05-09 21:32:30|772.83|770.03|772.83|770.03|772.83|770.03|772.83|770.03|0
1652131960000|2022-05-09 21:32:40|772.96|770.16|772.99|770.19|772.99|770.19|772.96|770.16|0
1652132010000|2022-05-09 21:33:30|773.16|770.36|773.16|770.36|773.16|770.36|773.16|770.36|0
1652132040000|2022-05-09 21:34:00|773.23|770.43|773.23|770.43|773.23|770.43|773.23|770.43|0
1652132050000|2022-05-09 21:34:10|773.19|770.39|773.19|770.39|773.19|770.39|773.19|770.39|0
1652132060000|2022-05-09 21:34:20|773.03|770.23|773.03|770.23|773.03|770.23|773.03|770.23|0
1652132090000|2022-05-09 21:34:50|772.96|770.16|772.96|770.16|772.96|770.16|772.96|770.16|0
1652132120000|2022-05-09 21:35:20|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132240000|2022-05-09 21:37:20|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132330000|2022-05-09 21:38:50|773.3|770.5|773.3|770.5|773.3|770.5|773.3|770.5|0
1652132340000|2022-05-09 21:39:00|773.26|770.46|773.16|770.36|773.26|770.46|773.16|770.36|0
1652132370000|2022-05-09 21:39:30|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132400000|2022-05-09 21:40:00|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132480000|2022-05-09 21:41:20|772.92|770.12|772.76|769.96|772.92|770.12|772.76|769.96|0
1652132530000|2022-05-09 21:42:10|773.19|770.39|773.19|770.39|773.19|770.39|773.19|770.39|0
1652132560000|2022-05-09 21:42:40|772.76|769.96|772.92|770.12|772.92|770.12|772.76|769.96|0
1652132570000|2022-05-09 21:42:50|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132620000|2022-05-09 21:43:40|773.23|770.43|773.43|770.63|773.43|770.63|773.23|770.43|0
1652132650000|2022-05-09 21:44:10|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132660000|2022-05-09 21:44:20|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132700000|2022-05-09 21:45:00|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132720000|2022-05-09 21:45:20|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132770000|2022-05-09 21:46:10|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132830000|2022-05-09 21:47:10|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132840000|2022-05-09 21:47:20|773.13|770.33|773.13|770.33|773.13|770.33|773.13|770.33|0
1652132880000|2022-05-09 21:48:00|773.09|770.29|773.09|770.29|773.09|770.29|773.09|770.29|0
1652132900000|2022-05-09 21:48:20|772.89|770.09|772.89|770.09|772.89|770.09|772.89|770.09|0
1652132910000|2022-05-09 21:48:30|772.86|770.06|772.83|770.03|772.86|770.06|772.83|770.03|0
1652132920000|2022-05-09 21:48:40|772.86|770.06|772.86|770.06|772.86|770.06|772.86|770.06|0
1652132930000|2022-05-09 21:48:50|772.99|770.19|772.96|770.16|772.99|770.19|772.96|770.16|0
1652132950000|2022-05-09 21:49:10|773.02|770.22|773.02|770.22|773.02|770.22|773.02|770.22|0
1652132960000|2022-05-09 21:49:20|772.96|770.16|772.96|770.16|772.96|770.16|772.96|770.16|0
1652132980000|2022-05-09 21:49:40|773.02|770.22|773.02|770.22|773.02|770.22|773.02|770.22|0
1652133010000|2022-05-09 21:50:10|772.96|770.16|772.96|770.16|772.96|770.16|772.96|770.16|0
1652133020000|2022-05-09 21:50:20|772.92|770.12|772.96|770.16|772.96|770.16|772.92|770.12|0
1652133040000|2022-05-09 21:50:40|772.92|770.12|772.88|770.08|772.92|770.12|772.86|770.06|0
1652133050000|2022-05-09 21:50:50|772.86|770.06|772.88|770.08|772.88|770.08|772.86|770.06|0
1652133070000|2022-05-09 21:51:10|772.96|770.16|772.96|770.16|772.96|770.16|772.96|770.16|0
1652133090000|2022-05-09 21:51:30|772.86|770.06|772.75|769.95|772.86|770.06|772.75|769.95|0
1652133130000|2022-05-09 21:52:10|772.73|769.93|772.69|769.89|772.73|769.93|772.69|769.89|0
1652133150000|2022-05-09 21:52:30|772.6|769.8|772.6|769.8|772.6|769.8|772.6|769.8|0
1652133170000|2022-05-09 21:52:50|772.63|769.83|772.63|769.83|772.63|769.83|772.63|769.83|0
1652133180000|2022-05-09 21:53:00|772.6|769.8|772.6|769.8|772.6|769.8|772.6|769.8|0
1652133190000|2022-05-09 21:53:10|772.53|769.73|772.53|769.73|772.53|769.73|772.53|769.73|0
1652133220000|2022-05-09 21:53:40|772.56|769.76|772.56|769.76|772.56|769.76|772.56|769.76|0
1652133240000|2022-05-09 21:54:00|772.37|769.57|772.37|769.57|772.37|769.57|772.37|769.57|0
1652133250000|2022-05-09 21:54:10|772.28|769.48|772.28|769.48|772.28|769.48|772.28|769.48|0
1652133260000|2022-05-09 21:54:20|772.25|769.45|772.25|769.45|772.25|769.45|772.25|769.45|0
1652133290000|2022-05-09 21:54:50|772.22|769.42|772.22|769.42|772.22|769.42|772.22|769.42|0
1652133300000|2022-05-09 21:55:00|772.18|769.38|771.98|769.18|772.18|769.38|771.98|769.18|0
1652133310000|2022-05-09 21:55:10|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1652133320000|2022-05-09 21:55:20|771.95|769.15|771.95|769.15|771.95|769.15|771.95|769.15|0
1652133340000|2022-05-09 21:55:40|771.85|769.05|771.85|769.05|771.85|769.05|771.85|769.05|0
1652133350000|2022-05-09 21:55:50|771.95|769.15|771.88|769.08|771.95|769.15|771.88|769.08|0
1652133360000|2022-05-09 21:56:00|771.95|769.15|771.95|769.15|771.95|769.15|771.95|769.15|0
1652133400000|2022-05-09 21:56:40|771.68|768.88|771.68|768.88|771.68|768.88|771.68|768.88|0
1652133410000|2022-05-09 21:56:50|771.58|768.78|771.85|769.05|771.85|769.05|771.58|768.78|0
1652133420000|2022-05-09 21:57:00|771.78|768.98|771.78|768.98|771.78|768.98|771.78|768.98|0
1652133460000|2022-05-09 21:57:40|771.71|768.91|771.47|768.67|771.71|768.91|771.47|768.67|0
1652133490000|2022-05-09 21:58:10|771.71|768.91|771.71|768.91|771.71|768.91|771.71|768.91|0
1652133500000|2022-05-09 21:58:20|771.64|768.84|771.64|768.84|771.64|768.84|771.64|768.84|0
1652133510000|2022-05-09 21:58:30|771.68|768.88|771.68|768.88|771.68|768.88|771.68|768.88|0
1652133520000|2022-05-09 21:58:40|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1652133530000|2022-05-09 21:58:50|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1652133540000|2022-05-09 21:59:00|771.6|768.8|771.31|768.51|771.6|768.8|771.31|768.51|0
1652133550000|2022-05-09 21:59:10|770.96|768.16|771.13|768.33|771.13|768.33|770.96|768.16|0
1652133560000|2022-05-09 21:59:20|770.7|767.9|770.35|767.55|770.7|767.9|770.35|767.55|0
1652133570000|2022-05-09 21:59:30|770.29|767.49|770.53|767.73|770.53|767.73|770.29|767.49|0
1652133580000|2022-05-09 21:59:40|770.29|767.49|770.53|767.73|770.53|767.73|770.08|767.28|0
1652133600000|2022-05-09 22:00:00|768.16|765.36|767.93|765.13|768.16|765.36|767.23|764.43|0
1652133610000|2022-05-09 22:00:10|767.81|765.01|766.77|763.97|767.81|765.01|766.42|763.62|0
1652133620000|2022-05-09 22:00:20|765.95|763.15|765.26|762.46|765.95|763.15|765.26|762.46|0
1652133630000|2022-05-09 22:00:30|764.8|762|765.49|762.69|765.49|762.69|764.8|762|0
1652133640000|2022-05-09 22:00:40|765.26|762.46|764.1|761.3|765.26|762.46|764.1|761.3|0
1652133650000|2022-05-09 22:00:50|763.64|760.84|763.53|760.73|763.64|760.84|763.41|760.61|0
1652133660000|2022-05-09 22:01:00|764.22|761.42|763.76|760.96|764.22|761.42|763.76|760.96|0
1652133670000|2022-05-09 22:01:10|763.53|760.73|763.53|760.73|763.76|760.96|763.53|760.73|0
1652133680000|2022-05-09 22:01:20|763.41|760.61|763.87|761.07|763.87|761.07|763.41|760.61|0
1652133690000|2022-05-09 22:01:30|763.76|760.96|763.87|761.07|763.87|761.07|763.76|760.96|0
1652133700000|2022-05-09 22:01:40|764.46|761.66|764.57|761.77|764.57|761.77|764.46|761.66|0
1652133710000|2022-05-09 22:01:50|764.8|762|764.34|761.54|764.8|762|764.34|761.54|0
1652133720000|2022-05-09 22:02:00|764.1|761.3|764.1|761.3|764.1|761.3|763.76|760.96|0
1652133730000|2022-05-09 22:02:10|763.76|760.96|763.87|761.07|763.87|761.07|763.64|760.84|0
1652133740000|2022-05-09 22:02:20|765.38|762.58|765.49|762.69|765.61|762.81|765.38|762.58|0
1652133750000|2022-05-09 22:02:30|765.61|762.81|766.19|763.39|766.19|763.39|765.61|762.81|0
1652133760000|2022-05-09 22:02:40|766.42|763.62|766.42|763.62|767.11|764.31|766.31|763.51|0
1652133770000|2022-05-09 22:02:50|766.18|763.38|767.34|764.54|767.34|764.54|766.18|763.38|0
1652133780000|2022-05-09 22:03:00|767.23|764.43|767.11|764.31|767.23|764.43|767.11|764.31|0
1652133800000|2022-05-09 22:03:20|766.18|763.38|765.61|762.81|766.18|763.38|765.61|762.81|0
1652133810000|2022-05-09 22:03:30|765.38|762.58|765.72|762.92|765.72|762.92|765.38|762.58|0
1652133820000|2022-05-09 22:03:40|765.61|762.81|765.72|762.92|765.84|763.04|765.49|762.69|0
1652133830000|2022-05-09 22:03:50|765.84|763.04|766.54|763.74|766.54|763.74|765.84|763.04|0
1652133840000|2022-05-09 22:04:00|766.65|763.85|766.65|763.85|766.65|763.85|766.65|763.85|0
1652133850000|2022-05-09 22:04:10|766.88|764.08|766.88|764.08|766.88|764.08|766.88|764.08|0
1652133860000|2022-05-09 22:04:20|767.23|764.43|767.11|764.31|767.23|764.43|767|764.2|0
1652133870000|2022-05-09 22:04:30|767|764.2|767.34|764.54|767.34|764.54|767|764.2|0
1652133880000|2022-05-09 22:04:40|767.46|764.66|767.57|764.77|767.57|764.77|767.46|764.66|0
1652133890000|2022-05-09 22:04:50|767.46|764.66|767.46|764.66|767.46|764.66|767.46|764.66|0
1652133900000|2022-05-09 22:05:00|767.57|764.77|767.11|764.31|767.57|764.77|767.11|764.31|0
1652133910000|2022-05-09 22:05:10|766.88|764.08|766.54|763.74|766.88|764.08|766.54|763.74|0
1652133920000|2022-05-09 22:05:20|766.42|763.62|766.65|763.85|766.65|763.85|766.42|763.62|0
1652133930000|2022-05-09 22:05:30|766.88|764.08|767.23|764.43|767.23|764.43|766.65|763.85|0
1652133940000|2022-05-09 22:05:40|767.34|764.54|767.34|764.54|767.57|764.77|767.34|764.54|0
1652133950000|2022-05-09 22:05:50|767.46|764.66|767.34|764.54|767.46|764.66|767.34|764.54|0
1652133960000|2022-05-09 22:06:00|767.23|764.43|767.11|764.31|767.23|764.43|767.11|764.31|0
1652133970000|2022-05-09 22:06:10|766.88|764.08|766.65|763.85|766.88|764.08|766.65|763.85|0
1652133980000|2022-05-09 22:06:20|766.42|763.62|766.65|763.85|766.65|763.85|766.42|763.62|0
1652133990000|2022-05-09 22:06:30|766.54|763.74|766.54|763.74|766.65|763.85|766.54|763.74|0
1652134000000|2022-05-09 22:06:40|766.65|763.85|766.18|763.38|766.65|763.85|766.18|763.38|0
1652134010000|2022-05-09 22:06:50|766.42|763.62|766.42|763.62|766.42|763.62|766.42|763.62|0
1652134020000|2022-05-09 22:07:00|765.95|763.15|765.72|762.92|765.95|763.15|765.61|762.81|0
1652134030000|2022-05-09 22:07:10|766.07|763.27|765.72|762.92|766.07|763.27|765.72|762.92|0
1652134040000|2022-05-09 22:07:20|765.84|763.04|766.18|763.38|766.18|763.38|765.84|763.04|0
1652134050000|2022-05-09 22:07:30|765.95|763.15|765.95|763.15|766.18|763.38|765.95|763.15|0
1652134060000|2022-05-09 22:07:40|766.07|763.27|766.3|763.5|766.3|763.5|766.07|763.27|0
1652134070000|2022-05-09 22:07:50|766.42|763.62|766.65|763.85|766.65|763.85|766.42|763.62|0
1652134080000|2022-05-09 22:08:00|766.42|763.62|766.18|763.38|766.42|763.62|766.18|763.38|0
1652134090000|2022-05-09 22:08:10|765.95|763.15|766.07|763.27|766.18|763.38|765.95|763.15|0
1652134100000|2022-05-09 22:08:20|766.3|763.5|765.95|763.15|766.3|763.5|765.95|763.15|0
1652134110000|2022-05-09 22:08:30|766.18|763.38|765.72|762.92|766.18|763.38|765.72|762.92|0
1652134120000|2022-05-09 22:08:40|766.07|763.27|766.18|763.38|766.3|763.5|765.95|763.15|0
1652134130000|2022-05-09 22:08:50|765.95|763.15|766.18|763.38|766.18|763.38|765.95|763.15|0
1652134160000|2022-05-09 22:09:20|766.3|763.5|766.42|763.62|766.42|763.62|766.3|763.5|0
1652134170000|2022-05-09 22:09:30|766.88|764.08|766.65|763.85|766.88|764.08|766.65|763.85|0
1652134180000|2022-05-09 22:09:40|766.88|764.08|767.11|764.31|767.11|764.31|766.88|764.08|0
1652134190000|2022-05-09 22:09:50|767.34|764.54|767.8|765|767.8|765|767.34|764.54|0
1652134200000|2022-05-09 22:10:00|767.57|764.77|767.8|765|767.8|765|767.34|764.54|0
1652134210000|2022-05-09 22:10:10|768.03|765.23|768.03|765.23|768.03|765.23|768.03|765.23|0
1652134220000|2022-05-09 22:10:20|768.27|765.47|768.5|765.7|768.5|765.7|768.27|765.47|0
1652134230000|2022-05-09 22:10:30|768.03|765.23|768.03|765.23|768.03|765.23|768.03|765.23|0
1652134240000|2022-05-09 22:10:40|767.8|765|768.16|765.36|768.16|765.36|767.8|765|0
1652134250000|2022-05-09 22:10:50|768.39|765.59|768.27|765.47|768.39|765.59|768.27|765.47|0
1652134260000|2022-05-09 22:11:00|768.39|765.59|768.39|765.59|768.39|765.59|768.27|765.47|0
1652134270000|2022-05-09 22:11:10|768.5|765.7|768.39|765.59|768.5|765.7|768.27|765.47|0
1652134280000|2022-05-09 22:11:20|768.62|765.82|768.73|765.93|768.96|766.16|768.5|765.7|0
1652134290000|2022-05-09 22:11:30|768.96|766.16|768.96|766.16|768.96|766.16|768.96|766.16|0
1652134300000|2022-05-09 22:11:40|769.19|766.39|769.19|766.39|769.19|766.39|769.19|766.39|0
1652134310000|2022-05-09 22:11:50|768.96|766.16|769.08|766.28|769.08|766.28|768.96|766.16|0
1652134320000|2022-05-09 22:12:00|768.96|766.16|768.73|765.93|768.96|766.16|768.73|765.93|0
1652134330000|2022-05-09 22:12:10|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1652134340000|2022-05-09 22:12:20|768.27|765.47|768.27|765.47|768.27|765.47|768.27|765.47|0
1652134360000|2022-05-09 22:12:40|768.03|765.23|768.03|765.23|768.03|765.23|768.03|765.23|0
1652134380000|2022-05-09 22:13:00|767.8|765|767.34|764.54|767.8|765|767.34|764.54|0
1652134390000|2022-05-09 22:13:10|767.11|764.31|766.77|763.97|767.11|764.31|766.77|763.97|0
1652134400000|2022-05-09 22:13:20|766.41|763.61|766.41|763.61|766.41|763.61|766.41|763.61|0
1652134410000|2022-05-09 22:13:30|766.18|763.38|765.95|763.15|766.18|763.38|765.95|763.15|0
1652134420000|2022-05-09 22:13:40|766.3|763.5|766.88|764.08|766.88|764.08|766.3|763.5|0
1652134430000|2022-05-09 22:13:50|767.23|764.43|767.11|764.31|767.23|764.43|767.11|764.31|0
1652134440000|2022-05-09 22:14:00|766.88|764.08|766.3|763.5|766.88|764.08|766.3|763.5|0
1652134450000|2022-05-09 22:14:10|766.18|763.38|766.53|763.73|766.53|763.73|766.18|763.38|0
1652134460000|2022-05-09 22:14:20|766.41|763.61|766.18|763.38|766.41|763.61|765.95|763.15|0
1652134470000|2022-05-09 22:14:30|765.84|763.04|765.61|762.81|765.84|763.04|765.61|762.81|0
1652134480000|2022-05-09 22:14:40|765.84|763.04|765.61|762.81|765.84|763.04|765.38|762.58|0
1652134490000|2022-05-09 22:14:50|765.49|762.69|765.49|762.69|765.49|762.69|765.49|762.69|0
1652134500000|2022-05-09 22:15:00|765.03|762.23|764.92|762.12|765.03|762.23|764.92|762.12|0
1652134510000|2022-05-09 22:15:10|764.8|762|764.92|762.12|765.03|762.23|764.8|762|0
1652134520000|2022-05-09 22:15:20|764.8|762|764.33|761.53|764.8|762|764.33|761.53|0
1652134530000|2022-05-09 22:15:30|764.56|761.76|764.1|761.3|764.56|761.76|764.1|761.3|0
1652134540000|2022-05-09 22:15:40|763.87|761.07|763.87|761.07|763.87|761.07|763.87|761.07|0
1652134560000|2022-05-09 22:16:00|764.1|761.3|764.22|761.42|764.22|761.42|764.1|761.3|0
1652134570000|2022-05-09 22:16:10|764.8|762|764.56|761.76|764.8|762|764.56|761.76|0
1652134580000|2022-05-09 22:16:20|764.68|761.88|764.68|761.88|764.68|761.88|764.68|761.88|0
1652134590000|2022-05-09 22:16:30|764.56|761.76|764.56|761.76|764.56|761.76|764.56|761.76|0
1652134600000|2022-05-09 22:16:40|764.79|761.99|764.92|762.12|764.92|762.12|764.79|761.99|0
1652134610000|2022-05-09 22:16:50|764.79|761.99|765.15|762.35|765.15|762.35|764.79|761.99|0
1652134620000|2022-05-09 22:17:00|765.03|762.23|765.15|762.35|765.15|762.35|765.03|762.23|0
1652134630000|2022-05-09 22:17:10|765.26|762.46|765.49|762.69|765.49|762.69|765.26|762.46|0
1652134640000|2022-05-09 22:17:20|765.26|762.46|764.79|761.99|765.26|762.46|764.79|761.99|0
1652134650000|2022-05-09 22:17:30|764.68|761.88|764.79|761.99|764.79|761.99|764.68|761.88|0
1652134660000|2022-05-09 22:17:40|764.56|761.76|764.45|761.65|764.68|761.88|764.45|761.65|0
1652134670000|2022-05-09 22:17:50|763.99|761.19|763.64|760.84|763.99|761.19|763.64|760.84|0
1652134680000|2022-05-09 22:18:00|763.76|760.96|763.87|761.07|763.87|761.07|763.76|760.96|0
1652134690000|2022-05-09 22:18:10|764.1|761.3|764.33|761.53|764.33|761.53|764.1|761.3|0
1652134700000|2022-05-09 22:18:20|764.1|761.3|764.22|761.42|764.22|761.42|764.1|761.3|0
1652134710000|2022-05-09 22:18:30|764.1|761.3|764.22|761.42|764.22|761.42|764.1|761.3|0
1652134720000|2022-05-09 22:18:40|763.87|761.07|763.99|761.19|764.1|761.3|763.87|761.07|0
1652134730000|2022-05-09 22:18:50|763.87|761.07|765.03|762.23|765.72|762.92|763.87|761.07|0
1652134740000|2022-05-09 22:19:00|764.79|761.99|764.91|762.11|764.91|762.11|764.79|761.99|0
1652134750000|2022-05-09 22:19:10|764.56|761.76|764.79|761.99|764.91|762.11|764.56|761.76|0
1652134760000|2022-05-09 22:19:20|765.03|762.23|764.56|761.76|765.26|762.46|764.56|761.76|0
1652134770000|2022-05-09 22:19:30|764.68|761.88|763.99|761.19|764.68|761.88|763.99|761.19|0
1652134780000|2022-05-09 22:19:40|764.1|761.3|764.56|761.76|764.56|761.76|764.1|761.3|0
1652134790000|2022-05-09 22:19:50|764.33|761.53|764.33|761.53|764.33|761.53|764.33|761.53|0
1652134800000|2022-05-09 22:20:00|764.22|761.42|763.41|760.61|764.22|761.42|763.41|760.61|0
1652134810000|2022-05-09 22:20:10|763.64|760.84|763.41|760.61|763.64|760.84|763.41|760.61|0
1652134820000|2022-05-09 22:20:20|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652134830000|2022-05-09 22:20:30|763.87|761.07|763.76|760.96|763.87|761.07|763.76|760.96|0
1652134840000|2022-05-09 22:20:40|763.99|761.19|763.87|761.07|763.99|761.19|763.87|761.07|0
1652134850000|2022-05-09 22:20:50|763.76|760.96|763.53|760.73|763.76|760.96|763.53|760.73|0
1652134860000|2022-05-09 22:21:00|763.41|760.61|763.18|760.38|763.41|760.61|763.18|760.38|0
1652134870000|2022-05-09 22:21:10|763.3|760.5|763.41|760.61|763.41|760.61|763.3|760.5|0
1652134880000|2022-05-09 22:21:20|763.64|760.84|763.64|760.84|763.64|760.84|763.41|760.61|0
1652134890000|2022-05-09 22:21:30|763.53|760.73|763.53|760.73|763.53|760.73|763.41|760.61|0
1652134900000|2022-05-09 22:21:40|763.64|760.84|763.76|760.96|763.76|760.96|763.64|760.84|0
1652134910000|2022-05-09 22:21:50|763.87|761.07|764.1|761.3|764.22|761.42|763.87|761.07|0
1652134920000|2022-05-09 22:22:00|764.33|761.53|764.1|761.3|764.33|761.53|764.1|761.3|0
1652134930000|2022-05-09 22:22:10|764.22|761.42|764.33|761.53|764.33|761.53|764.22|761.42|0
1652134940000|2022-05-09 22:22:20|764.45|761.65|764.45|761.65|764.79|761.99|764.33|761.53|0
1652134950000|2022-05-09 22:22:30|764.33|761.53|764.56|761.76|764.56|761.76|764.33|761.53|0
1652134960000|2022-05-09 22:22:40|764.68|761.88|764.56|761.76|764.68|761.88|764.56|761.76|0
1652134970000|2022-05-09 22:22:50|764.68|761.88|763.64|760.84|764.68|761.88|763.64|760.84|0
1652134980000|2022-05-09 22:23:00|763.76|760.96|763.64|760.84|763.87|761.07|763.64|760.84|0
1652134990000|2022-05-09 22:23:10|763.76|760.96|763.76|760.96|763.76|760.96|763.76|760.96|0
1652135000000|2022-05-09 22:23:20|763.87|761.07|763.99|761.19|763.99|761.19|763.87|761.07|0
1652135010000|2022-05-09 22:23:30|763.87|761.07|763.64|760.84|763.87|761.07|763.64|760.84|0
1652135020000|2022-05-09 22:23:40|763.76|760.96|763.41|760.61|763.76|760.96|763.41|760.61|0
1652135030000|2022-05-09 22:23:50|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652135040000|2022-05-09 22:24:00|763.41|760.61|763.99|761.19|763.99|761.19|763.41|760.61|0
1652135050000|2022-05-09 22:24:10|764.1|761.3|764.22|761.42|764.22|761.42|764.1|761.3|0
1652135060000|2022-05-09 22:24:20|764.33|761.53|764.56|761.76|764.68|761.88|764.33|761.53|0
1652135070000|2022-05-09 22:24:30|764.79|761.99|764.1|761.3|764.79|761.99|764.1|761.3|0
1652135080000|2022-05-09 22:24:40|763.99|761.19|763.99|761.19|763.99|761.19|763.99|761.19|0
1652135090000|2022-05-09 22:24:50|763.76|760.96|763.99|761.19|763.99|761.19|763.76|760.96|0
1652135100000|2022-05-09 22:25:00|763.76|760.96|764.1|761.3|764.1|761.3|763.76|760.96|0
1652135110000|2022-05-09 22:25:10|763.99|761.19|763.87|761.07|763.99|761.19|763.87|761.07|0
1652135120000|2022-05-09 22:25:20|763.99|761.19|763.99|761.19|763.99|761.19|763.99|761.19|0
1652135130000|2022-05-09 22:25:30|764.1|761.3|764.1|761.3|764.1|761.3|764.1|761.3|0
1652135140000|2022-05-09 22:25:40|763.99|761.19|763.87|761.07|763.99|761.19|763.76|760.96|0
1652135150000|2022-05-09 22:25:50|763.99|761.19|763.87|761.07|763.99|761.19|763.87|761.07|0
1652135160000|2022-05-09 22:26:00|763.76|760.96|763.76|760.96|763.76|760.96|763.76|760.96|0
1652135170000|2022-05-09 22:26:10|764.1|761.3|764.1|761.3|764.1|761.3|764.1|761.3|0
1652135180000|2022-05-09 22:26:20|763.87|761.07|763.53|760.73|763.87|761.07|763.41|760.61|0
1652135190000|2022-05-09 22:26:30|763.64|760.84|763.76|760.96|763.76|760.96|763.64|760.84|0
1652135200000|2022-05-09 22:26:40|763.64|760.84|763.76|760.96|763.76|760.96|763.64|760.84|0
1652135210000|2022-05-09 22:26:50|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652135220000|2022-05-09 22:27:00|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652135230000|2022-05-09 22:27:10|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652135240000|2022-05-09 22:27:20|763.76|760.96|763.64|760.84|763.76|760.96|763.64|760.84|0
1652135250000|2022-05-09 22:27:30|763.87|761.07|763.87|761.07|763.87|761.07|763.87|761.07|0
1652135260000|2022-05-09 22:27:40|763.64|760.84|763.41|760.61|763.64|760.84|763.41|760.61|0
1652135270000|2022-05-09 22:27:50|763.64|760.84|763.76|760.96|763.76|760.96|763.64|760.84|0
1652135280000|2022-05-09 22:28:00|763.87|761.07|763.76|760.96|763.87|761.07|763.64|760.84|0
1652135310000|2022-05-09 22:28:30|763.87|761.07|763.76|760.96|763.87|761.07|763.76|760.96|0
1652135320000|2022-05-09 22:28:40|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652135340000|2022-05-09 22:29:00|763.87|761.07|763.87|761.07|763.87|761.07|763.87|761.07|0
1652135350000|2022-05-09 22:29:10|764.1|761.3|763.76|760.96|764.1|761.3|763.76|760.96|0
1652135360000|2022-05-09 22:29:20|763.64|760.84|763.53|760.73|763.64|760.84|763.41|760.61|0
1652135370000|2022-05-09 22:29:30|763.64|760.84|763.64|760.84|763.64|760.84|763.64|760.84|0
1652135380000|2022-05-09 22:29:40|764.1|761.3|763.99|761.19|764.1|761.3|763.99|761.19|0
1652135390000|2022-05-09 22:29:50|764.1|761.3|763.87|761.07|764.1|761.3|763.87|761.07|0
1652135400000|2022-05-09 22:30:00|763.64|760.84|763.87|761.07|763.87|761.07|763.41|760.61|0
1652135410000|2022-05-09 22:30:10|763.99|761.19|763.41|760.61|763.99|761.19|763.41|760.61|0
1652135430000|2022-05-09 22:30:30|763.53|760.73|763.41|760.61|763.53|760.73|763.41|760.61|0
1652135450000|2022-05-09 22:30:50|763.17|760.37|763.17|760.37|763.17|760.37|763.17|760.37|0
1652135460000|2022-05-09 22:31:00|762.48|759.68|762.25|759.45|762.6|759.8|762.25|759.45|0
1652135470000|2022-05-09 22:31:10|762.02|759.22|762.25|759.45|762.25|759.45|762.02|759.22|0
1652135480000|2022-05-09 22:31:20|762.48|759.68|762.94|760.14|762.94|760.14|762.48|759.68|0
1652135490000|2022-05-09 22:31:30|763.17|760.37|763.17|760.37|763.17|760.37|763.17|760.37|0
1652135500000|2022-05-09 22:31:40|763.06|760.26|762.71|759.91|763.06|760.26|762.71|759.91|0
1652135520000|2022-05-09 22:32:00|762.83|760.03|762.48|759.68|762.83|760.03|762.48|759.68|0
1652135530000|2022-05-09 22:32:10|761.79|758.99|762.14|759.34|762.14|759.34|761.79|758.99|0
1652135540000|2022-05-09 22:32:20|762.48|759.68|762.25|759.45|762.48|759.68|762.25|759.45|0
1652135550000|2022-05-09 22:32:30|762.48|759.68|762.02|759.22|762.48|759.68|762.02|759.22|0
1652135560000|2022-05-09 22:32:40|761.91|759.11|762.02|759.22|762.02|759.22|761.91|759.11|0
1652135570000|2022-05-09 22:32:50|761.79|758.99|761.79|758.99|762.02|759.22|761.79|758.99|0
1652135590000|2022-05-09 22:33:10|761.68|758.88|761.56|758.76|761.68|758.88|761.56|758.76|0
1652135600000|2022-05-09 22:33:20|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1652135610000|2022-05-09 22:33:30|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1652135620000|2022-05-09 22:33:40|761.33|758.53|760.86|758.06|761.33|758.53|760.86|758.06|0
1652135630000|2022-05-09 22:33:50|761.33|758.53|761.22|758.42|761.33|758.53|761.22|758.42|0
1652135640000|2022-05-09 22:34:00|761.1|758.3|761.1|758.3|761.1|758.3|760.86|758.06|0
1652135650000|2022-05-09 22:34:10|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652135660000|2022-05-09 22:34:20|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1652135670000|2022-05-09 22:34:30|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652135680000|2022-05-09 22:34:40|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1652135700000|2022-05-09 22:35:00|761.09|758.29|761.33|758.53|761.33|758.53|761.09|758.29|0
1652135750000|2022-05-09 22:35:50|761.09|758.29|761.33|758.53|761.33|758.53|761.09|758.29|0
1652135790000|2022-05-09 22:36:30|761.21|758.41|760.63|757.83|761.21|758.41|760.63|757.83|0
1652135800000|2022-05-09 22:36:40|760.86|758.06|761.09|758.29|761.09|758.29|760.63|757.83|0
1652135810000|2022-05-09 22:36:50|760.75|757.95|760.75|757.95|760.75|757.95|760.75|757.95|0
1652135820000|2022-05-09 22:37:00|760.86|758.06|760.63|757.83|760.86|758.06|760.63|757.83|0
1652135830000|2022-05-09 22:37:10|760.86|758.06|760.63|757.83|760.86|758.06|760.63|757.83|0
1652135840000|2022-05-09 22:37:20|760.86|758.06|760.63|757.83|760.86|758.06|760.63|757.83|0
1652135860000|2022-05-09 22:37:40|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652135880000|2022-05-09 22:38:00|760.63|757.83|760.63|757.83|760.63|757.83|760.63|757.83|0
1652135890000|2022-05-09 22:38:10|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652135900000|2022-05-09 22:38:20|761.33|758.53|761.33|758.53|761.33|758.53|761.33|758.53|0
1652135910000|2022-05-09 22:38:30|761.09|758.29|760.86|758.06|761.33|758.53|760.86|758.06|0
1652135920000|2022-05-09 22:38:40|760.63|757.83|760.63|757.83|760.63|757.83|760.63|757.83|0
1652135940000|2022-05-09 22:39:00|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652135950000|2022-05-09 22:39:10|760.75|757.95|760.63|757.83|760.75|757.95|760.63|757.83|0
1652135960000|2022-05-09 22:39:20|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652135970000|2022-05-09 22:39:30|761.32|758.52|761.32|758.52|761.32|758.52|761.32|758.52|0
1652135990000|2022-05-09 22:39:50|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652136010000|2022-05-09 22:40:10|761.32|758.52|761.32|758.52|761.32|758.52|761.32|758.52|0
1652136040000|2022-05-09 22:40:40|761.56|758.76|761.56|758.76|761.56|758.76|761.56|758.76|0
1652136050000|2022-05-09 22:40:50|761.79|758.99|761.68|758.88|761.79|758.99|761.68|758.88|0
1652136060000|2022-05-09 22:41:00|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1652136070000|2022-05-09 22:41:10|761.68|758.88|762.25|759.45|762.25|759.45|761.68|758.88|0
1652136080000|2022-05-09 22:41:20|762.48|759.68|762.71|759.91|762.71|759.91|762.37|759.57|0
1652136090000|2022-05-09 22:41:30|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652136100000|2022-05-09 22:41:40|762.71|759.91|762.71|759.91|762.71|759.91|762.71|759.91|0
1652136110000|2022-05-09 22:41:50|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652136120000|2022-05-09 22:42:00|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652136130000|2022-05-09 22:42:10|762.02|759.22|762.14|759.34|762.14|759.34|762.02|759.22|0
1652136140000|2022-05-09 22:42:20|762.02|759.22|762.25|759.45|762.25|759.45|762.02|759.22|0
1652136160000|2022-05-09 22:42:40|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652136170000|2022-05-09 22:42:50|762.71|759.91|762.48|759.68|762.71|759.91|762.48|759.68|0
1652136180000|2022-05-09 22:43:00|762.25|759.45|762.14|759.34|762.25|759.45|762.14|759.34|0
1652136190000|2022-05-09 22:43:10|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136200000|2022-05-09 22:43:20|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652136220000|2022-05-09 22:43:40|762.14|759.34|762.14|759.34|762.14|759.34|762.14|759.34|0
1652136230000|2022-05-09 22:43:50|762.02|759.22|761.56|758.76|762.02|759.22|761.32|758.52|0
1652136240000|2022-05-09 22:44:00|761.32|758.52|761.56|758.76|761.56|758.76|761.09|758.29|0
1652136250000|2022-05-09 22:44:10|761.32|758.52|762.02|759.22|762.02|759.22|761.21|758.41|0
1652136260000|2022-05-09 22:44:20|762.25|759.45|762.25|759.45|762.48|759.68|762.25|759.45|0
1652136270000|2022-05-09 22:44:30|762.14|759.34|762.02|759.22|762.14|759.34|762.02|759.22|0
1652136280000|2022-05-09 22:44:40|762.25|759.45|762.02|759.22|762.25|759.45|762.02|759.22|0
1652136290000|2022-05-09 22:44:50|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652136300000|2022-05-09 22:45:00|762.14|759.34|762.48|759.68|762.48|759.68|762.02|759.22|0
1652136320000|2022-05-09 22:45:20|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652136330000|2022-05-09 22:45:30|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652136340000|2022-05-09 22:45:40|762.71|759.91|762.71|759.91|762.71|759.91|762.71|759.91|0
1652136390000|2022-05-09 22:46:30|762.94|760.14|763.17|760.37|763.17|760.37|762.94|760.14|0
1652136410000|2022-05-09 22:46:50|762.94|760.14|762.02|759.22|762.94|760.14|762.02|759.22|0
1652136420000|2022-05-09 22:47:00|761.79|758.99|761.55|758.75|761.79|758.99|761.55|758.75|0
1652136440000|2022-05-09 22:47:20|761.44|758.64|761.55|758.75|761.55|758.75|761.44|758.64|0
1652136450000|2022-05-09 22:47:30|761.79|758.99|761.79|758.99|761.79|758.99|761.79|758.99|0
1652136460000|2022-05-09 22:47:40|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136470000|2022-05-09 22:47:50|761.91|759.11|762.02|759.22|762.02|759.22|761.91|759.11|0
1652136480000|2022-05-09 22:48:00|761.91|759.11|761.79|758.99|762.02|759.22|761.79|758.99|0
1652136500000|2022-05-09 22:48:20|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652136510000|2022-05-09 22:48:30|761.32|758.52|761.32|758.52|761.32|758.52|761.32|758.52|0
1652136520000|2022-05-09 22:48:40|761.44|758.64|761.44|758.64|761.44|758.64|761.44|758.64|0
1652136530000|2022-05-09 22:48:50|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652136540000|2022-05-09 22:49:00|761.32|758.52|761.21|758.41|761.32|758.52|761.21|758.41|0
1652136550000|2022-05-09 22:49:10|761.09|758.29|761.09|758.29|761.09|758.29|760.98|758.18|0
1652136560000|2022-05-09 22:49:20|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652136570000|2022-05-09 22:49:30|761.09|758.29|761.09|758.29|761.09|758.29|761.09|758.29|0
1652136580000|2022-05-09 22:49:40|760.86|758.06|760.86|758.06|760.86|758.06|760.86|758.06|0
1652136610000|2022-05-09 22:50:10|761.32|758.52|761.55|758.75|761.55|758.75|761.32|758.52|0
1652136630000|2022-05-09 22:50:30|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136650000|2022-05-09 22:50:50|761.55|758.75|761.44|758.64|761.55|758.75|761.44|758.64|0
1652136660000|2022-05-09 22:51:00|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652136670000|2022-05-09 22:51:10|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652136680000|2022-05-09 22:51:20|762.02|759.22|762.25|759.45|762.25|759.45|762.02|759.22|0
1652136690000|2022-05-09 22:51:30|762.02|759.22|761.55|758.75|762.02|759.22|761.55|758.75|0
1652136700000|2022-05-09 22:51:40|761.32|758.52|761.32|758.52|761.32|758.52|761.32|758.52|0
1652136710000|2022-05-09 22:51:50|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652136740000|2022-05-09 22:52:20|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652136750000|2022-05-09 22:52:30|761.67|758.87|761.55|758.75|761.67|758.87|761.55|758.75|0
1652136760000|2022-05-09 22:52:40|761.44|758.64|761.55|758.75|761.55|758.75|761.44|758.64|0
1652136780000|2022-05-09 22:53:00|761.67|758.87|761.67|758.87|761.67|758.87|761.55|758.75|0
1652136790000|2022-05-09 22:53:10|761.78|758.98|761.67|758.87|761.78|758.98|761.67|758.87|0
1652136800000|2022-05-09 22:53:20|761.78|758.98|761.9|759.1|761.9|759.1|761.78|758.98|0
1652136810000|2022-05-09 22:53:30|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136840000|2022-05-09 22:54:00|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652136860000|2022-05-09 22:54:20|762.02|759.22|762.02|759.22|762.02|759.22|762.02|759.22|0
1652136870000|2022-05-09 22:54:30|761.9|759.1|761.78|758.98|761.9|759.1|761.78|758.98|0
1652136880000|2022-05-09 22:54:40|761.9|759.1|761.9|759.1|761.9|759.1|761.9|759.1|0
1652136890000|2022-05-09 22:54:50|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652136900000|2022-05-09 22:55:00|761.9|759.1|761.78|758.98|761.9|759.1|761.78|758.98|0
1652136910000|2022-05-09 22:55:10|761.67|758.87|761.78|758.98|761.78|758.98|761.67|758.87|0
1652136950000|2022-05-09 22:55:50|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652136960000|2022-05-09 22:56:00|761.67|758.87|762.01|759.21|762.01|759.21|761.67|758.87|0
1652137000000|2022-05-09 22:56:40|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652137010000|2022-05-09 22:56:50|762.13|759.33|762.25|759.45|762.25|759.45|762.13|759.33|0
1652137020000|2022-05-09 22:57:00|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652137030000|2022-05-09 22:57:10|762.94|760.14|762.71|759.91|762.94|760.14|762.71|759.91|0
1652137040000|2022-05-09 22:57:20|762.83|760.03|762.6|759.8|762.83|760.03|762.48|759.68|0
1652137050000|2022-05-09 22:57:30|762.71|759.91|762.6|759.8|762.71|759.91|762.6|759.8|0
1652137060000|2022-05-09 22:57:40|762.48|759.68|762.71|759.91|762.71|759.91|762.48|759.68|0
1652137070000|2022-05-09 22:57:50|762.83|760.03|762.71|759.91|762.83|760.03|762.71|759.91|0
1652137080000|2022-05-09 22:58:00|762.83|760.03|762.71|759.91|762.83|760.03|762.71|759.91|0
1652137090000|2022-05-09 22:58:10|762.6|759.8|762.48|759.68|762.6|759.8|762.48|759.68|0
1652137100000|2022-05-09 22:58:20|762.37|759.57|762.25|759.45|762.37|759.57|762.25|759.45|0
1652137110000|2022-05-09 22:58:30|762.48|759.68|762.71|759.91|762.71|759.91|762.48|759.68|0
1652137130000|2022-05-09 22:58:50|762.94|760.14|763.17|760.37|763.17|760.37|762.94|760.14|0
1652137140000|2022-05-09 22:59:00|763.06|760.26|762.83|760.03|763.06|760.26|762.83|760.03|0
1652137150000|2022-05-09 22:59:10|762.71|759.91|762.71|759.91|762.71|759.91|762.71|759.91|0
1652137170000|2022-05-09 22:59:30|762.6|759.8|762.48|759.68|762.71|759.91|762.48|759.68|0
1652137180000|2022-05-09 22:59:40|762.25|759.45|762.25|759.45|762.25|759.45|762.25|759.45|0
1652137190000|2022-05-09 22:59:50|762.01|759.21|762.01|759.21|762.01|759.21|762.01|759.21|0
1652137200000|2022-05-09 23:00:00|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137210000|2022-05-09 23:00:10|762.01|759.21|762.48|759.68|762.48|759.68|762.01|759.21|0
1652137220000|2022-05-09 23:00:20|762.25|759.45|762.01|759.21|762.25|759.45|762.01|759.21|0
1652137230000|2022-05-09 23:00:30|762.13|759.33|762.01|759.21|762.13|759.33|762.01|759.21|0
1652137240000|2022-05-09 23:00:40|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137250000|2022-05-09 23:00:50|761.9|759.1|762.13|759.33|762.25|759.45|761.9|759.1|0
1652137260000|2022-05-09 23:01:00|762.25|759.45|762.25|759.45|762.25|759.45|762.13|759.33|0
1652137270000|2022-05-09 23:01:10|762.48|759.68|762.37|759.57|762.48|759.68|762.37|759.57|0
1652137280000|2022-05-09 23:01:20|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652137300000|2022-05-09 23:01:40|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652137310000|2022-05-09 23:01:50|762.48|759.68|762.48|759.68|762.48|759.68|762.48|759.68|0
1652137320000|2022-05-09 23:02:00|762.71|759.91|761.78|758.98|762.71|759.91|761.78|758.98|0
1652137350000|2022-05-09 23:02:30|761.67|758.87|761.67|758.87|761.67|758.87|761.67|758.87|0
1652137360000|2022-05-09 23:02:40|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137370000|2022-05-09 23:02:50|761.9|759.1|761.9|759.1|761.9|759.1|761.9|759.1|0
1652137380000|2022-05-09 23:03:00|761.78|758.98|761.78|758.98|761.78|758.98|761.55|758.75|0
1652137390000|2022-05-09 23:03:10|761.55|758.75|761.78|758.98|761.78|758.98|761.55|758.75|0
1652137400000|2022-05-09 23:03:20|761.55|758.75|761.78|758.98|761.78|758.98|761.55|758.75|0
1652137410000|2022-05-09 23:03:30|762.01|759.21|762.01|759.21|762.01|759.21|762.01|759.21|0
1652137420000|2022-05-09 23:03:40|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652137430000|2022-05-09 23:03:50|762.13|759.33|761.9|759.1|762.13|759.33|761.9|759.1|0
1652137440000|2022-05-09 23:04:00|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137450000|2022-05-09 23:04:10|761.9|759.1|761.9|759.1|761.9|759.1|761.9|759.1|0
1652137460000|2022-05-09 23:04:20|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137470000|2022-05-09 23:04:30|761.9|759.1|762.01|759.21|762.01|759.21|761.9|759.1|0
1652137490000|2022-05-09 23:04:50|762.13|759.33|762.24|759.44|762.24|759.44|762.13|759.33|0
1652137500000|2022-05-09 23:05:00|762.13|759.33|762.01|759.21|762.13|759.33|762.01|759.21|0
1652137510000|2022-05-09 23:05:10|761.9|759.1|761.78|758.98|761.9|759.1|761.78|758.98|0
1652137520000|2022-05-09 23:05:20|761.67|758.87|761.67|758.87|761.67|758.87|761.67|758.87|0
1652137530000|2022-05-09 23:05:30|761.78|758.98|762.01|759.21|762.01|759.21|761.78|758.98|0
1652137540000|2022-05-09 23:05:40|761.67|758.87|761.67|758.87|761.67|758.87|761.67|758.87|0
1652137550000|2022-05-09 23:05:50|761.78|758.98|761.78|758.98|761.78|758.98|761.78|758.98|0
1652137580000|2022-05-09 23:06:20|761.67|758.87|761.78|758.98|761.78|758.98|761.67|758.87|0
1652137590000|2022-05-09 23:06:30|761.67|758.87|762.24|759.44|762.24|759.44|761.67|758.87|0
1652137630000|2022-05-09 23:07:10|762.13|759.33|762.13|759.33|762.13|759.33|762.13|759.33|0
1652137640000|2022-05-09 23:07:20|762.01|759.21|761.9|759.1|762.01|759.21|761.9|759.1|0
1652137650000|2022-05-09 23:07:30|762.01|759.21|762.01|759.21|762.01|759.21|762.01|759.21|0
1652137660000|2022-05-09 23:07:40|762.47|759.67|762.47|759.67|762.47|759.67|762.47|759.67|0
1652137670000|2022-05-09 23:07:50|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652137740000|2022-05-09 23:09:00|762.47|759.67|762.47|759.67|762.47|759.67|762.36|759.56|0
1652137770000|2022-05-09 23:09:30|762.59|759.79|762.71|759.91|762.71|759.91|762.59|759.79|0
1652137780000|2022-05-09 23:09:40|762.94|760.14|762.94|760.14|762.94|760.14|762.94|760.14|0
1652137810000|2022-05-09 23:10:10|762.83|760.03|762.83|760.03|762.83|760.03|762.83|760.03|0
1652137820000|2022-05-09 23:10:20|762.71|759.91|762.94|760.14|762.94|760.14|762.71|759.91|0
1652137850000|2022-05-09 23:10:50|763.17|760.37|763.17|760.37|763.17|760.37|763.17|760.37|0
1652137860000|2022-05-09 23:11:00|763.4|760.6|764.09|761.29|764.09|761.29|763.4|760.6|0
1652137870000|2022-05-09 23:11:10|763.86|761.06|763.86|761.06|763.86|761.06|763.86|761.06|0
1652137890000|2022-05-09 23:11:30|764.09|761.29|764.09|761.29|764.09|761.29|764.09|761.29|0
1652137900000|2022-05-09 23:11:40|763.86|761.06|763.52|760.72|763.86|761.06|763.52|760.72|0
1652137910000|2022-05-09 23:11:50|763.63|760.83|763.86|761.06|763.86|761.06|763.52|760.72|0
1652137920000|2022-05-09 23:12:00|764.09|761.29|763.86|761.06|764.09|761.29|763.86|761.06|0
1652137930000|2022-05-09 23:12:10|763.98|761.18|763.98|761.18|763.98|761.18|763.98|761.18|0
1652137940000|2022-05-09 23:12:20|764.09|761.29|764.32|761.52|764.32|761.52|764.09|761.29|0
1652137950000|2022-05-09 23:12:30|764.55|761.75|764.55|761.75|764.55|761.75|764.55|761.75|0
1652137960000|2022-05-09 23:12:40|764.67|761.87|764.67|761.87|764.79|761.99|764.67|761.87|0
1652137970000|2022-05-09 23:12:50|764.55|761.75|764.79|761.99|764.79|761.99|764.32|761.52|0
1652137980000|2022-05-09 23:13:00|764.91|762.11|764.91|762.11|764.91|762.11|764.79|761.99|0
1652137990000|2022-05-09 23:13:10|765.37|762.57|765.25|762.45|765.37|762.57|765.25|762.45|0
1652138000000|2022-05-09 23:13:20|765.02|762.22|764.79|761.99|765.02|762.22|764.79|761.99|0
1652138020000|2022-05-09 23:13:40|764.55|761.75|764.44|761.64|764.55|761.75|764.44|761.64|0
1652138030000|2022-05-09 23:13:50|764.55|761.75|764.79|761.99|764.79|761.99|764.55|761.75|0
1652138040000|2022-05-09 23:14:00|764.55|761.75|765.02|762.22|765.02|762.22|764.55|761.75|0
1652138050000|2022-05-09 23:14:10|765.25|762.45|765.02|762.22|765.25|762.45|765.02|762.22|0
1652138060000|2022-05-09 23:14:20|765.37|762.57|765.48|762.68|765.48|762.68|765.37|762.57|0
1652138070000|2022-05-09 23:14:30|765.71|762.91|765.83|763.03|765.83|763.03|765.71|762.91|0
1652138080000|2022-05-09 23:14:40|765.94|763.14|765.94|763.14|765.94|763.14|765.83|763.03|0
1652138090000|2022-05-09 23:14:50|766.17|763.37|766.29|763.49|766.29|763.49|766.17|763.37|0
1652138100000|2022-05-09 23:15:00|766.17|763.37|765.71|762.91|766.17|763.37|765.71|762.91|0
1652138110000|2022-05-09 23:15:10|765.83|763.03|766.17|763.37|766.17|763.37|765.83|763.03|0
1652138120000|2022-05-09 23:15:20|766.06|763.26|766.17|763.37|766.17|763.37|766.06|763.26|0
1652138130000|2022-05-09 23:15:30|766.06|763.26|766.17|763.37|766.17|763.37|766.06|763.26|0
1652138140000|2022-05-09 23:15:40|766.4|763.6|766.4|763.6|766.4|763.6|766.4|763.6|0
1652138150000|2022-05-09 23:15:50|766.52|763.72|766.64|763.84|766.64|763.84|766.4|763.6|0
1652138160000|2022-05-09 23:16:00|766.4|763.6|766.4|763.6|766.4|763.6|766.4|763.6|0
1652138170000|2022-05-09 23:16:10|766.87|764.07|768.02|765.22|768.02|765.22|766.87|764.07|0
1652138190000|2022-05-09 23:16:30|768.26|765.46|768.02|765.22|768.26|765.46|768.02|765.22|0
1652138210000|2022-05-09 23:16:50|767.79|764.99|767.33|764.53|767.79|764.99|767.33|764.53|0
1652138220000|2022-05-09 23:17:00|767.56|764.76|767.56|764.76|767.56|764.76|767.33|764.53|0
1652138240000|2022-05-09 23:17:20|767.33|764.53|767.22|764.42|767.33|764.53|767.22|764.42|0
1652138250000|2022-05-09 23:17:30|767.1|764.3|767.1|764.3|767.1|764.3|767.1|764.3|0
1652138260000|2022-05-09 23:17:40|766.87|764.07|766.63|763.83|766.87|764.07|766.63|763.83|0
1652138270000|2022-05-09 23:17:50|766.87|764.07|766.99|764.19|766.99|764.19|766.87|764.07|0
1652138280000|2022-05-09 23:18:00|766.87|764.07|766.75|763.95|766.87|764.07|766.75|763.95|0
1652138290000|2022-05-09 23:18:10|766.63|763.83|766.4|763.6|766.63|763.83|766.4|763.6|0
1652138300000|2022-05-09 23:18:20|766.63|763.83|767.1|764.3|767.1|764.3|766.63|763.83|0
1652138310000|2022-05-09 23:18:30|766.99|764.19|766.99|764.19|766.99|764.19|766.99|764.19|0
1652138320000|2022-05-09 23:18:40|767.1|764.3|767.1|764.3|767.1|764.3|767.1|764.3|0
1652138330000|2022-05-09 23:18:50|766.99|764.19|766.99|764.19|766.99|764.19|766.99|764.19|0
1652138340000|2022-05-09 23:19:00|766.87|764.07|766.75|763.95|766.87|764.07|766.75|763.95|0
1652138350000|2022-05-09 23:19:10|766.87|764.07|766.63|763.83|766.87|764.07|766.63|763.83|0
1652138360000|2022-05-09 23:19:20|766.52|763.72|766.29|763.49|766.52|763.72|766.29|763.49|0
1652138370000|2022-05-09 23:19:30|766.4|763.6|766.17|763.37|766.4|763.6|766.17|763.37|0
1652138380000|2022-05-09 23:19:40|766.4|763.6|766.4|763.6|766.4|763.6|766.4|763.6|0
1652138390000|2022-05-09 23:19:50|766.29|763.49|766.29|763.49|766.29|763.49|766.29|763.49|0
1652138400000|2022-05-09 23:20:00|766.17|763.37|765.71|762.91|766.17|763.37|765.71|762.91|0
1652138410000|2022-05-09 23:20:10|765.48|762.68|765.48|762.68|765.48|762.68|765.48|762.68|0
1652138420000|2022-05-09 23:20:20|765.37|762.57|765.37|762.57|765.37|762.57|765.37|762.57|0
1652138430000|2022-05-09 23:20:30|765.25|762.45|765.25|762.45|765.25|762.45|765.14|762.34|0
1652138440000|2022-05-09 23:20:40|765.02|762.22|765.02|762.22|765.02|762.22|765.02|762.22|0
1652138450000|2022-05-09 23:20:50|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652138460000|2022-05-09 23:21:00|764.9|762.1|764.9|762.1|764.9|762.1|764.78|761.98|0
1652138470000|2022-05-09 23:21:10|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652138480000|2022-05-09 23:21:20|765.25|762.45|765.94|763.14|765.94|763.14|765.25|762.45|0
1652138500000|2022-05-09 23:21:40|765.71|762.91|765.25|762.45|765.71|762.91|765.25|762.45|0
1652138510000|2022-05-09 23:21:50|765.48|762.68|765.48|762.68|765.48|762.68|765.37|762.57|0
1652138530000|2022-05-09 23:22:10|765.83|763.03|765.83|763.03|765.83|763.03|765.83|763.03|0
1652138540000|2022-05-09 23:22:20|766.06|763.26|766.4|763.6|766.52|763.72|766.06|763.26|0
1652138560000|2022-05-09 23:22:40|766.87|764.07|766.63|763.83|766.87|764.07|766.63|763.83|0
1652138570000|2022-05-09 23:22:50|766.87|764.07|766.75|763.95|766.87|764.07|766.75|763.95|0
1652138580000|2022-05-09 23:23:00|766.63|763.83|767.1|764.3|767.1|764.3|766.63|763.83|0
1652138590000|2022-05-09 23:23:10|767.56|764.76|767.79|764.99|767.79|764.99|767.56|764.76|0
1652138600000|2022-05-09 23:23:20|767.56|764.76|768.02|765.22|768.02|765.22|767.56|764.76|0
1652138610000|2022-05-09 23:23:30|768.25|765.45|768.49|765.69|768.49|765.69|768.02|765.22|0
1652138620000|2022-05-09 23:23:40|768.37|765.57|768.02|765.22|768.37|765.57|768.02|765.22|0
1652138630000|2022-05-09 23:23:50|767.79|764.99|767.79|764.99|767.79|764.99|767.79|764.99|0
1652138640000|2022-05-09 23:24:00|767.56|764.76|768.02|765.22|768.02|765.22|767.56|764.76|0
1652138650000|2022-05-09 23:24:10|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652138660000|2022-05-09 23:24:20|768.02|765.22|768.02|765.22|768.25|765.45|768.02|765.22|0
1652138680000|2022-05-09 23:24:40|767.79|764.99|768.25|765.45|768.25|765.45|767.79|764.99|0
1652138690000|2022-05-09 23:24:50|768.02|765.22|767.79|764.99|768.02|765.22|767.79|764.99|0
1652138700000|2022-05-09 23:25:00|767.56|764.76|767.56|764.76|767.56|764.76|767.56|764.76|0
1652138730000|2022-05-09 23:25:30|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652138740000|2022-05-09 23:25:40|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652138750000|2022-05-09 23:25:50|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652138760000|2022-05-09 23:26:00|768.25|765.45|768.02|765.22|768.25|765.45|768.02|765.22|0
1652138770000|2022-05-09 23:26:10|768.25|765.45|768.48|765.68|768.48|765.68|768.25|765.45|0
1652138780000|2022-05-09 23:26:20|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652138790000|2022-05-09 23:26:30|768.14|765.34|768.14|765.34|768.14|765.34|768.14|765.34|0
1652138800000|2022-05-09 23:26:40|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652138830000|2022-05-09 23:27:10|768.61|765.81|768.72|765.92|768.72|765.92|768.61|765.81|0
1652138840000|2022-05-09 23:27:20|768.95|766.15|769.18|766.38|769.18|766.38|768.95|766.15|0
1652138850000|2022-05-09 23:27:30|769.41|766.61|769.41|766.61|769.41|766.61|769.41|766.61|0
1652138860000|2022-05-09 23:27:40|770.11|767.31|768.95|766.15|770.11|767.31|768.95|766.15|0
1652138880000|2022-05-09 23:28:00|769.64|766.84|769.64|766.84|769.64|766.84|769.64|766.84|0
1652138890000|2022-05-09 23:28:10|769.53|766.73|769.41|766.61|769.53|766.73|769.41|766.61|0
1652138900000|2022-05-09 23:28:20|769.18|766.38|769.07|766.27|769.18|766.38|769.07|766.27|0
1652138910000|2022-05-09 23:28:30|768.95|766.15|768.95|766.15|768.95|766.15|768.95|766.15|0
1652138920000|2022-05-09 23:28:40|768.84|766.04|769.07|766.27|769.07|766.27|768.72|765.92|0
1652138930000|2022-05-09 23:28:50|768.95|766.15|768.95|766.15|768.95|766.15|768.95|766.15|0
1652138940000|2022-05-09 23:29:00|768.72|765.92|768.48|765.68|768.72|765.92|768.48|765.68|0
1652138970000|2022-05-09 23:29:30|768.37|765.57|768.02|765.22|768.37|765.57|768.02|765.22|0
1652138980000|2022-05-09 23:29:40|768.25|765.45|768.25|765.45|768.37|765.57|768.25|765.45|0
1652138990000|2022-05-09 23:29:50|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652139000000|2022-05-09 23:30:00|768.25|765.45|767.79|764.99|768.25|765.45|767.79|764.99|0
1652139010000|2022-05-09 23:30:10|768.02|765.22|768.48|765.68|768.48|765.68|768.02|765.22|0
1652139020000|2022-05-09 23:30:20|768.72|765.92|768.48|765.68|768.72|765.92|768.48|765.68|0
1652139030000|2022-05-09 23:30:30|768.6|765.8|768.14|765.34|768.6|765.8|768.14|765.34|0
1652139040000|2022-05-09 23:30:40|768.02|765.22|767.79|764.99|768.02|765.22|767.79|764.99|0
1652139050000|2022-05-09 23:30:50|767.91|765.11|767.79|764.99|767.91|765.11|767.79|764.99|0
1652139060000|2022-05-09 23:31:00|767.56|764.76|767.45|764.65|767.56|764.76|767.45|764.65|0
1652139070000|2022-05-09 23:31:10|767.56|764.76|767.56|764.76|767.56|764.76|767.56|764.76|0
1652139090000|2022-05-09 23:31:30|767.1|764.3|767.1|764.3|767.1|764.3|767.1|764.3|0
1652139100000|2022-05-09 23:31:40|767.56|764.76|767.45|764.65|767.56|764.76|767.45|764.65|0
1652139110000|2022-05-09 23:31:50|767.56|764.76|768.14|765.34|768.14|765.34|767.56|764.76|0
1652139120000|2022-05-09 23:32:00|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652139130000|2022-05-09 23:32:10|768.02|765.22|767.56|764.76|768.14|765.34|767.56|764.76|0
1652139140000|2022-05-09 23:32:20|767.68|764.88|767.79|764.99|767.79|764.99|767.68|764.88|0
1652139150000|2022-05-09 23:32:30|768.02|765.22|767.56|764.76|768.02|765.22|767.56|764.76|0
1652139160000|2022-05-09 23:32:40|767.45|764.65|767.79|764.99|767.79|764.99|767.45|764.65|0
1652139170000|2022-05-09 23:32:50|767.68|764.88|767.79|764.99|767.79|764.99|767.68|764.88|0
1652139180000|2022-05-09 23:33:00|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652139210000|2022-05-09 23:33:30|768.48|765.68|768.6|765.8|768.72|765.92|768.48|765.68|0
1652139220000|2022-05-09 23:33:40|768.48|765.68|768.25|765.45|768.48|765.68|768.25|765.45|0
1652139230000|2022-05-09 23:33:50|768.02|765.22|768.02|765.22|768.02|765.22|768.02|765.22|0
1652139240000|2022-05-09 23:34:00|767.91|765.11|767.33|764.53|767.91|765.11|767.33|764.53|0
1652139250000|2022-05-09 23:34:10|767.56|764.76|767.56|764.76|767.68|764.88|767.56|764.76|0
1652139260000|2022-05-09 23:34:20|767.33|764.53|767.21|764.41|767.33|764.53|767.21|764.41|0
1652139270000|2022-05-09 23:34:30|767.09|764.29|767.09|764.29|767.09|764.29|766.98|764.18|0
1652139280000|2022-05-09 23:34:40|766.86|764.06|766.86|764.06|766.86|764.06|766.86|764.06|0
1652139290000|2022-05-09 23:34:50|766.75|763.95|766.63|763.83|766.75|763.95|766.63|763.83|0
1652139310000|2022-05-09 23:35:10|766.52|763.72|766.52|763.72|766.63|763.83|766.52|763.72|0
1652139320000|2022-05-09 23:35:20|766.63|763.83|766.63|763.83|766.63|763.83|766.63|763.83|0
1652139330000|2022-05-09 23:35:30|766.4|763.6|766.17|763.37|766.4|763.6|766.17|763.37|0
1652139340000|2022-05-09 23:35:40|766.06|763.26|766.06|763.26|766.17|763.37|766.06|763.26|0
1652139350000|2022-05-09 23:35:50|766.4|763.6|766.4|763.6|766.4|763.6|766.29|763.49|0
1652139360000|2022-05-09 23:36:00|766.86|764.06|766.86|764.06|766.86|764.06|766.86|764.06|0
1652139370000|2022-05-09 23:36:10|766.63|763.83|766.86|764.06|766.86|764.06|766.63|763.83|0
1652139390000|2022-05-09 23:36:30|767.21|764.41|767.09|764.29|767.21|764.41|767.09|764.29|0
1652139420000|2022-05-09 23:37:00|766.98|764.18|766.98|764.18|766.98|764.18|766.98|764.18|0
1652139430000|2022-05-09 23:37:10|767.09|764.29|767.09|764.29|767.09|764.29|767.09|764.29|0
1652139450000|2022-05-09 23:37:30|767.91|765.11|767.91|765.11|767.91|765.11|767.79|764.99|0
1652139460000|2022-05-09 23:37:40|767.79|764.99|767.33|764.53|767.79|764.99|767.33|764.53|0
1652139470000|2022-05-09 23:37:50|767.45|764.65|767.68|764.88|767.68|764.88|767.33|764.53|0
1652139480000|2022-05-09 23:38:00|767.79|764.99|767.79|764.99|767.79|764.99|767.79|764.99|0
1652139490000|2022-05-09 23:38:10|768.02|765.22|768.25|765.45|768.25|765.45|768.02|765.22|0
1652139500000|2022-05-09 23:38:20|768.02|765.22|767.68|764.88|768.02|765.22|767.68|764.88|0
1652139510000|2022-05-09 23:38:30|767.56|764.76|767.79|764.99|767.79|764.99|767.56|764.76|0
1652139520000|2022-05-09 23:38:40|767.68|764.88|767.33|764.53|767.68|764.88|767.33|764.53|0
1652139540000|2022-05-09 23:39:00|767.56|764.76|767.56|764.76|767.56|764.76|767.45|764.65|0
1652139550000|2022-05-09 23:39:10|767.45|764.65|767.33|764.53|767.45|764.65|767.33|764.53|0
1652139560000|2022-05-09 23:39:20|767.09|764.29|767.09|764.29|767.09|764.29|767.09|764.29|0
1652139570000|2022-05-09 23:39:30|766.86|764.06|766.63|763.83|766.86|764.06|766.63|763.83|0
1652139580000|2022-05-09 23:39:40|766.4|763.6|766.52|763.72|766.52|763.72|766.29|763.49|0
1652139600000|2022-05-09 23:40:00|766.29|763.49|766.17|763.37|766.29|763.49|766.17|763.37|0
1652139610000|2022-05-09 23:40:10|766.06|763.26|766.17|763.37|766.17|763.37|766.06|763.26|0
1652139620000|2022-05-09 23:40:20|766.06|763.26|766.17|763.37|766.17|763.37|766.06|763.26|0
1652139630000|2022-05-09 23:40:30|766.29|763.49|766.4|763.6|766.4|763.6|766.29|763.49|0
1652139650000|2022-05-09 23:40:50|766.17|763.37|766.63|763.83|766.63|763.83|766.17|763.37|0
1652139670000|2022-05-09 23:41:10|766.86|764.06|766.17|763.37|766.86|764.06|766.17|763.37|0
1652139680000|2022-05-09 23:41:20|765.94|763.14|765.47|762.67|765.94|763.14|765.47|762.67|0
1652139690000|2022-05-09 23:41:30|765.36|762.56|765.24|762.44|765.36|762.56|765.24|762.44|0
1652139710000|2022-05-09 23:41:50|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652139720000|2022-05-09 23:42:00|764.9|762.1|764.67|761.87|764.9|762.1|764.67|761.87|0
1652139730000|2022-05-09 23:42:10|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652139750000|2022-05-09 23:42:30|765.01|762.21|764.78|761.98|765.01|762.21|764.78|761.98|0
1652139760000|2022-05-09 23:42:40|764.55|761.75|765.01|762.21|765.01|762.21|764.55|761.75|0
1652139770000|2022-05-09 23:42:50|765.24|762.44|765.24|762.44|765.24|762.44|765.24|762.44|0
1652139780000|2022-05-09 23:43:00|765.13|762.33|765.24|762.44|765.24|762.44|765.13|762.33|0
1652139790000|2022-05-09 23:43:10|764.9|762.1|764.78|761.98|764.9|762.1|764.78|761.98|0
1652139800000|2022-05-09 23:43:20|764.67|761.87|764.67|761.87|764.78|761.98|764.67|761.87|0
1652139810000|2022-05-09 23:43:30|764.55|761.75|764.55|761.75|764.55|761.75|764.55|761.75|0
1652139820000|2022-05-09 23:43:40|764.32|761.52|764.32|761.52|764.32|761.52|764.32|761.52|0
1652139840000|2022-05-09 23:44:00|764.09|761.29|763.86|761.06|764.09|761.29|763.62|760.82|0
1652139850000|2022-05-09 23:44:10|763.62|760.82|764.09|761.29|764.09|761.29|763.62|760.82|0
1652139860000|2022-05-09 23:44:20|764.21|761.41|764.32|761.52|764.32|761.52|764.21|761.41|0
1652139880000|2022-05-09 23:44:40|764.55|761.75|764.78|761.98|764.78|761.98|764.55|761.75|0
1652139890000|2022-05-09 23:44:50|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652139900000|2022-05-09 23:45:00|764.78|761.98|766.4|763.6|766.4|763.6|764.78|761.98|0
1652139910000|2022-05-09 23:45:10|766.29|763.49|765.59|762.79|766.29|763.49|765.59|762.79|0
1652139920000|2022-05-09 23:45:20|765.47|762.67|765.36|762.56|765.47|762.67|765.36|762.56|0
1652139930000|2022-05-09 23:45:30|765.24|762.44|765.01|762.21|765.24|762.44|765.01|762.21|0
1652139940000|2022-05-09 23:45:40|764.78|761.98|765.13|762.33|765.13|762.33|764.78|761.98|0
1652139950000|2022-05-09 23:45:50|765.24|762.44|764.9|762.1|765.24|762.44|764.9|762.1|0
1652139960000|2022-05-09 23:46:00|764.32|761.52|763.62|760.82|764.32|761.52|763.62|760.82|0
1652139970000|2022-05-09 23:46:10|763.51|760.71|763.39|760.59|763.51|760.71|763.39|760.59|0
1652139980000|2022-05-09 23:46:20|763.85|761.05|764.09|761.29|764.09|761.29|763.85|761.05|0
1652139990000|2022-05-09 23:46:30|763.97|761.17|763.97|761.17|763.97|761.17|763.97|761.17|0
1652140000000|2022-05-09 23:46:40|764.09|761.29|764.32|761.52|764.32|761.52|764.09|761.29|0
1652140020000|2022-05-09 23:47:00|764.09|761.29|764.21|761.41|764.21|761.41|764.09|761.29|0
1652140030000|2022-05-09 23:47:10|764.09|761.29|764.21|761.41|764.21|761.41|764.09|761.29|0
1652140040000|2022-05-09 23:47:20|764.09|761.29|764.55|761.75|764.55|761.75|764.09|761.29|0
1652140050000|2022-05-09 23:47:30|764.78|761.98|764.55|761.75|764.78|761.98|764.55|761.75|0
1652140060000|2022-05-09 23:47:40|764.78|761.98|765.01|762.21|765.01|762.21|764.78|761.98|0
1652140070000|2022-05-09 23:47:50|765.36|762.56|765.7|762.9|765.7|762.9|765.36|762.56|0
1652140080000|2022-05-09 23:48:00|765.94|763.14|765.94|763.14|766.17|763.37|765.94|763.14|0
1652140090000|2022-05-09 23:48:10|766.17|763.37|765.24|762.44|766.17|763.37|765.24|762.44|0
1652140100000|2022-05-09 23:48:20|764.78|761.98|764.67|761.87|764.78|761.98|764.55|761.75|0
1652140110000|2022-05-09 23:48:30|764.78|761.98|765.24|762.44|765.24|762.44|764.78|761.98|0
1652140120000|2022-05-09 23:48:40|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652140130000|2022-05-09 23:48:50|764.78|761.98|765.24|762.44|765.24|762.44|764.78|761.98|0
1652140140000|2022-05-09 23:49:00|765.47|762.67|765.47|762.67|765.59|762.79|765.36|762.56|0
1652140150000|2022-05-09 23:49:10|765.24|762.44|765.24|762.44|765.24|762.44|765.24|762.44|0
1652140160000|2022-05-09 23:49:20|764.9|762.1|765.01|762.21|765.01|762.21|764.9|762.1|0
1652140170000|2022-05-09 23:49:30|765.24|762.44|765.01|762.21|765.24|762.44|765.01|762.21|0
1652140180000|2022-05-09 23:49:40|765.24|762.44|765.94|763.14|765.94|763.14|765.24|762.44|0
1652140190000|2022-05-09 23:49:50|766.06|763.26|766.63|763.83|766.63|763.83|766.06|763.26|0
1652140200000|2022-05-09 23:50:00|766.86|764.06|766.63|763.83|766.86|764.06|766.63|763.83|0
1652140210000|2022-05-09 23:50:10|766.86|764.06|766.63|763.83|766.86|764.06|766.52|763.72|0
1652140220000|2022-05-09 23:50:20|766.4|763.6|765.7|762.9|766.4|763.6|765.7|762.9|0
1652140230000|2022-05-09 23:50:30|765.24|762.44|765.01|762.21|765.24|762.44|765.01|762.21|0
1652140240000|2022-05-09 23:50:40|765.13|762.33|765.01|762.21|765.24|762.44|765.01|762.21|0
1652140250000|2022-05-09 23:50:50|765.36|762.56|765.13|762.33|765.36|762.56|765.13|762.33|0
1652140260000|2022-05-09 23:51:00|765.01|762.21|764.55|761.75|765.01|762.21|764.55|761.75|0
1652140270000|2022-05-09 23:51:10|764.32|761.52|764.55|761.75|764.55|761.75|764.08|761.28|0
1652140280000|2022-05-09 23:51:20|764.44|761.64|764.32|761.52|764.78|761.98|764.32|761.52|0
1652140290000|2022-05-09 23:51:30|764.08|761.28|764.32|761.52|764.32|761.52|763.97|761.17|0
1652140300000|2022-05-09 23:51:40|764.78|761.98|765.01|762.21|765.01|762.21|764.78|761.98|0
1652140310000|2022-05-09 23:51:50|764.9|762.1|764.9|762.1|764.9|762.1|764.9|762.1|0
1652140320000|2022-05-09 23:52:00|765.13|762.33|765.24|762.44|765.47|762.67|765.13|762.33|0
1652140330000|2022-05-09 23:52:10|765.01|762.21|765.13|762.33|765.13|762.33|764.9|762.1|0
1652140340000|2022-05-09 23:52:20|765.01|762.21|765.01|762.21|765.01|762.21|764.78|761.98|0
1652140350000|2022-05-09 23:52:30|765.13|762.33|765.01|762.21|765.13|762.33|765.01|762.21|0
1652140360000|2022-05-09 23:52:40|764.78|761.98|764.78|761.98|764.9|762.1|764.78|761.98|0
1652140370000|2022-05-09 23:52:50|764.67|761.87|764.32|761.52|764.67|761.87|764.32|761.52|0
1652140380000|2022-05-09 23:53:00|764.44|761.64|764.78|761.98|764.78|761.98|764.44|761.64|0
1652140390000|2022-05-09 23:53:10|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652140410000|2022-05-09 23:53:30|765.24|762.44|764.9|762.1|765.24|762.44|764.9|762.1|0
1652140420000|2022-05-09 23:53:40|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652140430000|2022-05-09 23:53:50|765.13|762.33|765.01|762.21|765.13|762.33|765.01|762.21|0
1652140440000|2022-05-09 23:54:00|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652140450000|2022-05-09 23:54:10|764.67|761.87|764.44|761.64|764.67|761.87|764.44|761.64|0
1652140460000|2022-05-09 23:54:20|764.55|761.75|764.67|761.87|764.67|761.87|764.55|761.75|0
1652140470000|2022-05-09 23:54:30|764.55|761.75|764.55|761.75|764.55|761.75|764.55|761.75|0
1652140480000|2022-05-09 23:54:40|764.67|761.87|764.67|761.87|764.67|761.87|764.67|761.87|0
1652140490000|2022-05-09 23:54:50|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652140500000|2022-05-09 23:55:00|765.01|762.21|764.55|761.75|765.01|762.21|764.55|761.75|0
1652140510000|2022-05-09 23:55:10|764.32|761.52|764.32|761.52|764.32|761.52|764.32|761.52|0
1652140520000|2022-05-09 23:55:20|764.55|761.75|764.08|761.28|764.55|761.75|764.08|761.28|0
1652140530000|2022-05-09 23:55:30|764.2|761.4|764.2|761.4|764.2|761.4|764.08|761.28|0
1652140540000|2022-05-09 23:55:40|764.08|761.28|764.2|761.4|764.2|761.4|764.08|761.28|0
1652140550000|2022-05-09 23:55:50|764.08|761.28|763.62|760.82|764.08|761.28|763.62|760.82|0
1652140560000|2022-05-09 23:56:00|763.85|761.05|763.62|760.82|763.85|761.05|763.62|760.82|0
1652140580000|2022-05-09 23:56:20|763.74|760.94|763.74|760.94|763.74|760.94|763.74|760.94|0
1652140590000|2022-05-09 23:56:30|763.62|760.82|762.47|759.67|763.62|760.82|762.24|759.44|0
1652140600000|2022-05-09 23:56:40|762.36|759.56|762.24|759.44|762.36|759.56|762|759.2|0
1652140610000|2022-05-09 23:56:50|762.36|759.56|762.24|759.44|762.36|759.56|762.24|759.44|0
1652140620000|2022-05-09 23:57:00|762.47|759.67|762|759.2|762.47|759.67|762|759.2|0
1652140630000|2022-05-09 23:57:10|761.77|758.97|761.77|758.97|761.89|759.09|761.77|758.97|0
1652140640000|2022-05-09 23:57:20|761.89|759.09|761.89|759.09|762|759.2|761.89|759.09|0
1652140650000|2022-05-09 23:57:30|761.77|758.97|761.89|759.09|762|759.2|761.77|758.97|0
1652140660000|2022-05-09 23:57:40|762.24|759.44|762.24|759.44|762.24|759.44|762.24|759.44|0
1652140670000|2022-05-09 23:57:50|762.36|759.56|762.59|759.79|762.59|759.79|762.36|759.56|0
1652140680000|2022-05-09 23:58:00|762.47|759.67|762.47|759.67|762.7|759.9|762.47|759.67|0
1652140690000|2022-05-09 23:58:10|762.59|759.79|762.93|760.13|762.93|760.13|762.59|759.79|0
1652140700000|2022-05-09 23:58:20|763.05|760.25|763.28|760.48|763.28|760.48|763.05|760.25|0
1652140710000|2022-05-09 23:58:30|762.93|760.13|763.16|760.36|763.16|760.36|762.7|759.9|0
1652140720000|2022-05-09 23:58:40|763.28|760.48|763.16|760.36|763.28|760.48|763.16|760.36|0
1652140740000|2022-05-09 23:59:00|762.93|760.13|763.16|760.36|763.16|760.36|762.93|760.13|0
1652140760000|2022-05-09 23:59:20|762.93|760.13|762.59|759.79|762.93|760.13|762.59|759.79|0
1652140770000|2022-05-09 23:59:30|762.7|759.9|762.7|759.9|762.7|759.9|762.7|759.9|0
1652140790000|2022-05-09 23:59:50|762.59|759.79|762.93|760.13|762.93|760.13|762.59|759.79|0
1652140800000|2022-05-10 00:00:00|762.82|760.02|762.47|759.67|762.82|760.02|762.47|759.67|0
1652140810000|2022-05-10 00:00:10|762.23|759.43|762.47|759.67|762.47|759.67|762.23|759.43|0
1652140820000|2022-05-10 00:00:20|762.7|759.9|763.16|760.36|763.39|760.59|762.7|759.9|0
1652140830000|2022-05-10 00:00:30|763.62|760.82|763.62|760.82|763.62|760.82|763.62|760.82|0
1652140840000|2022-05-10 00:00:40|763.39|760.59|762.93|760.13|763.39|760.59|762.82|760.02|0
1652140850000|2022-05-10 00:00:50|763.05|760.25|763.39|760.59|763.39|760.59|763.05|760.25|0
1652140860000|2022-05-10 00:01:00|763.51|760.71|764.55|761.75|764.55|761.75|763.51|760.71|0
1652140870000|2022-05-10 00:01:10|764.31|761.51|764.31|761.51|764.31|761.51|764.08|761.28|0
1652140880000|2022-05-10 00:01:20|763.85|761.05|764.08|761.28|764.08|761.28|763.85|761.05|0
1652140890000|2022-05-10 00:01:30|763.85|761.05|764.55|761.75|764.55|761.75|763.85|761.05|0
1652140900000|2022-05-10 00:01:40|764.43|761.63|765.47|762.67|765.7|762.9|764.43|761.63|0
1652140910000|2022-05-10 00:01:50|765.59|762.79|765.7|762.9|765.7|762.9|765.59|762.79|0
1652140920000|2022-05-10 00:02:00|765.93|763.13|766.52|763.72|766.52|763.72|765.93|763.13|0
1652140930000|2022-05-10 00:02:10|766.63|763.83|767.21|764.41|767.21|764.41|766.63|763.83|0
1652140940000|2022-05-10 00:02:20|766.63|763.83|767.09|764.29|767.09|764.29|766.63|763.83|0
1652140950000|2022-05-10 00:02:30|767.21|764.41|766.75|763.95|767.21|764.41|766.75|763.95|0
1652140960000|2022-05-10 00:02:40|766.86|764.06|767.32|764.52|767.32|764.52|766.86|764.06|0
1652140970000|2022-05-10 00:02:50|767.44|764.64|767.55|764.75|768.02|765.22|767.44|764.64|0
1652140980000|2022-05-10 00:03:00|767.78|764.98|767.21|764.41|767.78|764.98|767.21|764.41|0
1652140990000|2022-05-10 00:03:10|767.32|764.52|767.09|764.29|767.32|764.52|766.86|764.06|0
1652141000000|2022-05-10 00:03:20|767.32|764.52|768.02|765.22|768.02|765.22|767.32|764.52|0
1652141010000|2022-05-10 00:03:30|767.78|764.98|768.37|765.57|768.37|765.57|767.78|764.98|0
1652141020000|2022-05-10 00:03:40|768.48|765.68|768.02|765.22|768.48|765.68|768.02|765.22|0
1652141030000|2022-05-10 00:03:50|767.55|764.75|767.78|764.98|767.78|764.98|767.32|764.52|0
1652141040000|2022-05-10 00:04:00|767.55|764.75|767.78|764.98|767.9|765.1|767.55|764.75|0
1652141050000|2022-05-10 00:04:10|767.67|764.87|768.48|765.68|768.48|765.68|767.67|764.87|0
1652141060000|2022-05-10 00:04:20|768.71|765.91|768.48|765.68|768.94|766.14|768.48|765.68|0
1652141070000|2022-05-10 00:04:30|768.25|765.45|768.48|765.68|768.48|765.68|768.02|765.22|0
1652141080000|2022-05-10 00:04:40|768.83|766.03|768.94|766.14|768.94|766.14|768.83|766.03|0
1652141090000|2022-05-10 00:04:50|768.71|765.91|768.71|765.91|768.71|765.91|768.48|765.68|0
1652141100000|2022-05-10 00:05:00|768.6|765.8|768.48|765.68|768.6|765.8|768.25|765.45|0
1652141110000|2022-05-10 00:05:10|768.6|765.8|768.71|765.91|768.71|765.91|768.6|765.8|0
1652141120000|2022-05-10 00:05:20|768.6|765.8|768.71|765.91|768.71|765.91|768.6|765.8|0
1652141130000|2022-05-10 00:05:30|768.48|765.68|768.94|766.14|768.94|766.14|768.48|765.68|0
1652141140000|2022-05-10 00:05:40|769.17|766.37|769.4|766.6|769.4|766.6|769.17|766.37|0
1652141150000|2022-05-10 00:05:50|769.52|766.72|769.87|767.07|770.33|767.53|769.52|766.72|0
1652141160000|2022-05-10 00:06:00|769.64|766.84|769.64|766.84|769.64|766.84|769.64|766.84|0
1652141170000|2022-05-10 00:06:10|769.76|766.96|769.64|766.84|769.87|767.07|769.64|766.84|0
1652141180000|2022-05-10 00:06:20|769.87|767.07|770.79|767.99|770.79|767.99|769.87|767.07|0
1652141190000|2022-05-10 00:06:30|770.56|767.76|770.45|767.65|770.56|767.76|770.33|767.53|0
1652141200000|2022-05-10 00:06:40|770.33|767.53|770.1|767.3|770.33|767.53|770.1|767.3|0
1652141210000|2022-05-10 00:06:50|769.99|767.19|769.17|766.37|769.99|767.19|769.17|766.37|0
1652141220000|2022-05-10 00:07:00|769.29|766.49|770.1|767.3|770.1|767.3|769.29|766.49|0
1652141230000|2022-05-10 00:07:10|770.33|767.53|770.68|767.88|770.68|767.88|770.33|767.53|0
1652141240000|2022-05-10 00:07:20|770.56|767.76|770.56|767.76|770.68|767.88|770.56|767.76|0
1652141250000|2022-05-10 00:07:30|770.79|767.99|770.33|767.53|771.03|768.23|770.33|767.53|0
1652141260000|2022-05-10 00:07:40|770.1|767.3|770.1|767.3|770.1|767.3|770.1|767.3|0
1652141270000|2022-05-10 00:07:50|770.56|767.76|769.64|766.84|770.56|767.76|769.64|766.84|0
1652141280000|2022-05-10 00:08:00|769.29|766.49|769.29|766.49|769.64|766.84|769.29|766.49|0
1652141290000|2022-05-10 00:08:10|769.52|766.72|769.17|766.37|769.52|766.72|769.17|766.37|0
1652141300000|2022-05-10 00:08:20|769.06|766.26|768.94|766.14|769.06|766.26|768.94|766.14|0
1652141310000|2022-05-10 00:08:30|769.17|766.37|768.83|766.03|769.29|766.49|768.83|766.03|0
1652141320000|2022-05-10 00:08:40|768.94|766.14|768.94|766.14|769.17|766.37|768.94|766.14|0
1652141330000|2022-05-10 00:08:50|768.83|766.03|768.71|765.91|768.83|766.03|768.71|765.91|0
1652141340000|2022-05-10 00:09:00|768.83|766.03|769.4|766.6|769.4|766.6|768.83|766.03|0
1652141350000|2022-05-10 00:09:10|769.29|766.49|769.29|766.49|769.4|766.6|769.29|766.49|0
1652141360000|2022-05-10 00:09:20|769.17|766.37|768.83|766.03|769.29|766.49|768.48|765.68|0
1652141370000|2022-05-10 00:09:30|769.06|766.26|769.17|766.37|769.4|766.6|769.06|766.26|0
1652141380000|2022-05-10 00:09:40|769.29|766.49|770.56|767.76|770.56|767.76|769.29|766.49|0
1652141390000|2022-05-10 00:09:50|770.79|767.99|771.03|768.23|771.03|768.23|770.79|767.99|0
1652141400000|2022-05-10 00:10:00|770.56|767.76|771.03|768.23|771.03|768.23|770.56|767.76|0
1652141410000|2022-05-10 00:10:10|771.49|768.69|771.61|768.81|771.72|768.92|771.49|768.69|0
1652141420000|2022-05-10 00:10:20|772.07|769.27|772.88|770.08|772.88|770.08|771.49|768.69|0
1652141430000|2022-05-10 00:10:30|772.65|769.85|774.5|771.7|774.5|771.7|772.65|769.85|0
1652141440000|2022-05-10 00:10:40|774.74|771.94|775.09|772.29|775.09|772.29|774.27|771.47|0
1652141450000|2022-05-10 00:10:50|776.59|773.79|776.95|774.15|777.41|774.61|776.59|773.79|0
1652141460000|2022-05-10 00:11:00|776.82|774.02|777.06|774.26|777.06|774.26|776.82|774.02|0
1652141470000|2022-05-10 00:11:10|776.59|773.79|776.82|774.02|776.82|774.02|776.48|773.68|0
1652141480000|2022-05-10 00:11:20|777.06|774.26|776.59|773.79|777.18|774.38|776.59|773.79|0
1652141490000|2022-05-10 00:11:30|776.36|773.56|776.59|773.79|776.59|773.79|776.13|773.33|0
1652141500000|2022-05-10 00:11:40|776.71|773.91|776.36|773.56|776.71|773.91|776.36|773.56|0
1652141510000|2022-05-10 00:11:50|776.59|773.79|776.59|773.79|776.59|773.79|776.36|773.56|0
1652141520000|2022-05-10 00:12:00|777.06|774.26|777.64|774.84|777.75|774.95|777.06|774.26|0
1652141530000|2022-05-10 00:12:10|777.75|774.95|777.99|775.19|778.11|775.31|777.75|774.95|0
1652141540000|2022-05-10 00:12:20|777.64|774.84|777.29|774.49|777.64|774.84|777.29|774.49|0
1652141550000|2022-05-10 00:12:30|777.06|774.26|777.64|774.84|777.64|774.84|777.06|774.26|0
1652141560000|2022-05-10 00:12:40|777.29|774.49|777.29|774.49|777.29|774.49|777.06|774.26|0
1652141570000|2022-05-10 00:12:50|776.95|774.15|776.82|774.02|777.06|774.26|776.82|774.02|0
1652141580000|2022-05-10 00:13:00|777.06|774.26|777.1|773.74|777.34|774.26|776.82|773.74|0
1652141590000|2022-05-10 00:13:10|776.87|773.51|777.1|773.74|777.34|773.98|776.87|773.51|0
1652141600000|2022-05-10 00:13:20|777.23|773.87|777.34|773.98|777.8|774.44|777.23|773.87|0
1652141610000|2022-05-10 00:13:30|777.46|774.1|777.57|774.21|777.8|774.44|777.46|774.1|0
1652141620000|2022-05-10 00:13:40|777.34|773.98|776.64|773.28|777.34|773.98|776.64|773.28|0
1652141630000|2022-05-10 00:13:50|777.22|773.86|776.87|773.51|777.22|773.86|776.87|773.51|0
1652141640000|2022-05-10 00:14:00|776.64|773.28|777.22|773.86|777.34|773.98|776.64|773.28|0
1652141650000|2022-05-10 00:14:10|777.34|773.98|777.69|774.33|777.69|774.33|777.1|773.74|0
1652141660000|2022-05-10 00:14:20|778.03|774.67|778.03|774.67|778.03|774.67|778.03|774.67|0
1652141670000|2022-05-10 00:14:30|778.27|774.91|778.03|774.67|778.27|774.91|778.03|774.67|0
1652141680000|2022-05-10 00:14:40|778.73|775.37|778.27|774.91|778.73|775.37|778.27|774.91|0
1652141690000|2022-05-10 00:14:50|778.5|775.14|781.41|778.05|781.41|778.05|778.5|775.14|0
1652141700000|2022-05-10 00:15:00|781.52|778.16|784.08|780.72|784.08|780.72|781.52|778.16|0
1652141710000|2022-05-10 00:15:10|783.85|780.49|783.85|780.49|783.85|780.49|783.38|780.02|0
1652141720000|2022-05-10 00:15:20|784.08|780.72|785.01|781.65|785.01|781.65|784.08|780.72|0
1652141730000|2022-05-10 00:15:30|788.27|784.91|788.74|785.38|788.97|785.61|788.27|784.91|0
1652141740000|2022-05-10 00:15:40|789.2|785.84|788.97|785.61|789.2|785.84|788.5|785.14|0
1652141750000|2022-05-10 00:15:50|788.63|785.27|788.04|784.68|788.63|785.27|788.04|784.68|0
1652141760000|2022-05-10 00:16:00|789.2|785.84|794.34|790.98|794.34|790.98|789.2|785.84|0
1652141770000|2022-05-10 00:16:10|794.1|790.74|793.06|789.7|794.1|790.74|793.06|789.7|0
1652141780000|2022-05-10 00:16:20|792.47|789.11|794.57|791.21|794.57|791.21|792.47|789.11|0
1652141790000|2022-05-10 00:16:30|794.34|790.98|794.8|791.44|795.04|791.68|794.34|790.98|0
1652141800000|2022-05-10 00:16:40|798.08|794.72|795.86|792.5|798.08|794.72|795.51|792.15|0
1652141810000|2022-05-10 00:16:50|796.58|793.22|793.55|790.19|796.58|793.22|793.55|790.19|0
1652141820000|2022-05-10 00:17:00|794.25|790.89|793.79|790.43|794.25|790.89|793.21|789.85|0
1652141830000|2022-05-10 00:17:10|794.14|790.78|794.02|790.66|794.48|791.12|793.91|790.55|0
1652141840000|2022-05-10 00:17:20|792.85|789.49|794.02|790.66|794.02|790.66|792.85|789.49|0
1652141850000|2022-05-10 00:17:30|794.25|790.89|794.14|790.78|794.37|791.01|794.14|790.78|0
1652141860000|2022-05-10 00:17:40|794.02|790.66|794.95|791.59|794.95|791.59|793.21|789.85|0
1652141870000|2022-05-10 00:17:50|795.88|792.52|795.42|792.06|795.88|792.52|795.18|791.82|0
1652141880000|2022-05-10 00:18:00|796.12|792.76|795.54|792.18|796.12|792.76|795.54|792.18|0
1652141890000|2022-05-10 00:18:10|795.65|792.29|794.95|791.59|795.65|792.29|794.72|791.36|0
1652141900000|2022-05-10 00:18:20|795.18|791.82|794.95|791.59|795.65|792.29|794.95|791.59|0
1652141910000|2022-05-10 00:18:30|795.88|792.52|795.77|792.41|795.88|792.52|795.77|792.41|0
1652141920000|2022-05-10 00:18:40|795.65|792.29|794.48|791.12|795.65|792.29|794.48|791.12|0
1652141930000|2022-05-10 00:18:50|793.32|789.96|794.25|790.89|794.25|790.89|793.32|789.96|0
1652141940000|2022-05-10 00:19:00|794.61|791.25|795.18|791.82|795.18|791.82|794.48|791.12|0
1652141950000|2022-05-10 00:19:10|794.61|791.25|794.48|791.12|794.61|791.25|794.02|790.66|0
1652141960000|2022-05-10 00:19:20|794.72|791.36|794.25|790.89|794.95|791.59|794.14|790.78|0
1652141970000|2022-05-10 00:19:30|794.14|790.78|794.02|790.66|794.37|791.01|794.02|790.66|0
1652141980000|2022-05-10 00:19:40|794.25|790.89|794.72|791.36|794.72|791.36|794.25|790.89|0
1652141990000|2022-05-10 00:19:50|794.84|791.48|794.72|791.36|794.84|791.48|794.72|791.36|0
1652142000000|2022-05-10 00:20:00|794.14|790.78|796.81|793.45|796.81|793.45|794.14|790.78|0
1652142010000|2022-05-10 00:20:10|797.28|793.92|796.58|793.22|797.51|794.15|796.58|793.22|0
1652142020000|2022-05-10 00:20:20|796.81|793.45|796.35|792.99|796.81|793.45|796.35|792.99|0
1652142030000|2022-05-10 00:20:30|796.12|792.76|796.81|793.45|796.81|793.45|796.12|792.76|0
1652142040000|2022-05-10 00:20:40|796.7|793.34|797.05|793.69|797.05|793.69|796.7|793.34|0
1652142050000|2022-05-10 00:20:50|796.94|793.58|796.35|792.99|797.05|793.69|796.35|792.99|0
1652142060000|2022-05-10 00:21:00|796|792.64|795.65|792.29|796.12|792.76|795.65|792.29|0
1652142070000|2022-05-10 00:21:10|795.18|791.82|794.84|791.48|795.18|791.82|794.84|791.48|0
1652142080000|2022-05-10 00:21:20|794.14|790.78|794.84|791.48|794.95|791.59|794.14|790.78|0
1652142090000|2022-05-10 00:21:30|794.25|790.89|794.02|790.66|794.48|791.12|794.02|790.66|0
1652142100000|2022-05-10 00:21:40|793.78|790.42|792.85|789.49|793.78|790.42|792.85|789.49|0
1652142110000|2022-05-10 00:21:50|792.97|789.61|792.97|789.61|793.09|789.73|792.97|789.61|0
1652142120000|2022-05-10 00:22:00|792.39|789.03|792.62|789.26|792.85|789.49|792.39|789.03|0
1652142130000|2022-05-10 00:22:10|792.85|789.49|793.32|789.96|793.32|789.96|792.85|789.49|0
1652142140000|2022-05-10 00:22:20|793.44|790.08|793.09|789.73|793.78|790.42|793.09|789.73|0
1652142150000|2022-05-10 00:22:30|792.85|789.49|793.44|790.08|793.44|790.08|792.85|789.49|0
1652142160000|2022-05-10 00:22:40|793.55|790.19|793.44|790.08|793.55|790.19|793.09|789.73|0
1652142170000|2022-05-10 00:22:50|793.55|790.19|793.09|789.73|793.55|790.19|793.09|789.73|0
1652142180000|2022-05-10 00:23:00|793.55|790.19|794.25|790.89|794.72|791.36|793.55|790.19|0
1652142190000|2022-05-10 00:23:10|793.78|790.42|793.09|789.73|793.78|790.42|793.09|789.73|0
1652142200000|2022-05-10 00:23:20|793.44|790.08|793.55|790.19|793.55|790.19|793.32|789.96|0
1652142210000|2022-05-10 00:23:30|793.09|789.73|793.09|789.73|793.32|789.96|793.09|789.73|0
1652142220000|2022-05-10 00:23:40|793.32|789.96|793.09|789.73|793.32|789.96|793.09|789.73|0
1652142230000|2022-05-10 00:23:50|792.62|789.26|792.15|788.79|792.62|789.26|792.15|788.79|0
1652142240000|2022-05-10 00:24:00|792.04|788.68|792.15|788.79|792.15|788.79|791.92|788.56|0
1652142250000|2022-05-10 00:24:10|792.39|789.03|792.15|788.79|792.39|789.03|792.15|788.79|0
1652142260000|2022-05-10 00:24:20|792.76|789.12|792.53|788.89|792.76|789.12|792.53|788.89|0
1652142270000|2022-05-10 00:24:30|792.65|789.01|793.23|789.59|793.23|789.59|792.65|789.01|0
1652142280000|2022-05-10 00:24:40|792.99|789.35|792.53|788.89|792.99|789.35|792.53|788.89|0
1652142290000|2022-05-10 00:24:50|792.76|789.12|793.23|789.59|793.23|789.59|792.76|789.12|0
1652142300000|2022-05-10 00:25:00|793.46|789.82|793.23|789.59|793.92|790.28|793.23|789.59|0
1652142310000|2022-05-10 00:25:10|792.99|789.35|792.99|789.35|793.11|789.47|792.76|789.12|0
1652142320000|2022-05-10 00:25:20|792.53|788.89|792.76|789.12|792.99|789.35|792.53|788.89|0
1652142330000|2022-05-10 00:25:30|792.88|789.24|792.65|789.01|793.11|789.47|792.65|789.01|0
1652142340000|2022-05-10 00:25:40|792.76|789.12|792.65|789.01|792.76|789.12|792.53|788.89|0
1652142350000|2022-05-10 00:25:50|792.42|788.78|792.29|788.65|792.42|788.78|792.06|788.42|0
1652142360000|2022-05-10 00:26:00|792.53|788.89|792.42|788.78|792.76|789.12|792.42|788.78|0
1652142370000|2022-05-10 00:26:10|792.29|788.65|792.06|788.42|792.29|788.65|792.06|788.42|0
1652142380000|2022-05-10 00:26:20|791.83|788.19|792.76|789.12|792.76|789.12|791.83|788.19|0
1652142390000|2022-05-10 00:26:30|792.88|789.24|792.99|789.35|792.99|789.35|792.65|789.01|0
1652142400000|2022-05-10 00:26:40|792.53|788.89|792.29|788.65|792.53|788.89|792.06|788.42|0
1652142410000|2022-05-10 00:26:50|792.53|788.89|792.76|789.12|792.76|789.12|791.6|787.96|0
1652142420000|2022-05-10 00:27:00|792.99|789.35|792.76|789.12|792.99|789.35|792.76|789.12|0
1652142430000|2022-05-10 00:27:10|792.53|788.89|792.06|788.42|792.53|788.89|791.83|788.19|0
1652142440000|2022-05-10 00:27:20|791.6|787.96|791.13|787.49|791.6|787.96|791.13|787.49|0
1652142450000|2022-05-10 00:27:30|792.53|788.89|792.53|788.89|792.53|788.89|792.06|788.42|0
1652142460000|2022-05-10 00:27:40|792.29|788.65|791.6|787.96|792.29|788.65|791.6|787.96|0
1652142470000|2022-05-10 00:27:50|790.9|787.26|790.43|786.79|791.02|787.38|790.43|786.79|0
1652142480000|2022-05-10 00:28:00|790.66|787.02|790.79|787.15|790.79|787.15|790.55|786.91|0
1652142490000|2022-05-10 00:28:10|791.02|787.38|791.83|788.19|791.83|788.19|791.02|787.38|0
1652142500000|2022-05-10 00:28:20|791.95|788.31|792.06|788.42|792.06|788.42|791.83|788.19|0
1652142510000|2022-05-10 00:28:30|792.29|788.65|791.6|787.96|792.29|788.65|791.6|787.96|0
1652142520000|2022-05-10 00:28:40|791.83|788.19|791.83|788.19|791.83|788.19|791.25|787.61|0
1652142530000|2022-05-10 00:28:50|792.18|788.54|792.53|788.89|792.53|788.89|792.18|788.54|0
1652142540000|2022-05-10 00:29:00|792.76|789.12|793.69|790.05|793.69|790.05|792.76|789.12|0
1652142550000|2022-05-10 00:29:10|794.16|790.52|794.28|790.64|794.62|790.98|793.92|790.28|0
1652142560000|2022-05-10 00:29:20|794.39|790.75|793.92|790.28|794.39|790.75|793.92|790.28|0
1652142570000|2022-05-10 00:29:30|793.23|789.59|792.76|789.12|793.23|789.59|792.76|789.12|0
1652142580000|2022-05-10 00:29:40|792.99|789.35|792.99|789.35|792.99|789.35|792.88|789.24|0
1652142590000|2022-05-10 00:29:50|793.22|789.58|792.76|789.12|793.22|789.58|792.65|789.01|0
1652142600000|2022-05-10 00:30:00|791.95|788.31|791.83|788.19|792.53|788.89|791.83|788.19|0
1652142610000|2022-05-10 00:30:10|791.72|788.08|791.25|787.61|791.72|788.08|790.66|787.02|0
1652142620000|2022-05-10 00:30:20|791.13|787.49|791.13|787.49|791.25|787.61|790.9|787.26|0
1652142630000|2022-05-10 00:30:30|791.36|787.72|791.36|787.72|791.36|787.72|791.36|787.72|0
1652142640000|2022-05-10 00:30:40|791.83|788.19|792.06|788.42|792.29|788.65|791.36|787.72|0
1652142650000|2022-05-10 00:30:50|791.95|788.31|791.6|787.96|791.95|788.31|791.6|787.96|0
1652142660000|2022-05-10 00:31:00|791.13|787.49|792.06|788.42|792.06|788.42|791.13|787.49|0
1652142670000|2022-05-10 00:31:10|792.18|788.54|792.76|789.12|792.76|789.12|792.18|788.54|0
1652142680000|2022-05-10 00:31:20|792.53|788.89|791.83|788.19|792.53|788.89|791.83|788.19|0
1652142690000|2022-05-10 00:31:30|791.36|787.72|790.9|787.26|791.36|787.72|790.9|787.26|0
1652142700000|2022-05-10 00:31:40|791.13|787.49|790.2|786.56|791.13|787.49|790.2|786.56|0
1652142710000|2022-05-10 00:31:50|789.27|785.63|788.34|784.7|789.73|786.09|788.34|784.7|0
1652142720000|2022-05-10 00:32:00|788.92|785.28|789.5|785.86|789.5|785.86|788.92|785.28|0
1652142730000|2022-05-10 00:32:10|790.32|786.68|790.43|786.79|790.43|786.79|790.2|786.56|0
1652142740000|2022-05-10 00:32:20|790.32|786.68|791.13|787.49|791.36|787.72|790.32|786.68|0
1652142750000|2022-05-10 00:32:30|790.9|787.26|789.62|785.98|791.13|787.49|789.62|785.98|0
1652142760000|2022-05-10 00:32:40|790.32|786.68|789.27|785.63|790.32|786.68|789.27|785.63|0
1652142770000|2022-05-10 00:32:50|789.04|785.4|789.04|785.4|789.04|785.4|788.8|785.16|0
1652142780000|2022-05-10 00:33:00|789.16|785.52|789.97|786.33|789.97|786.33|788.92|785.28|0
1652142790000|2022-05-10 00:33:10|790.32|786.68|790.09|786.45|790.32|786.68|790.09|786.45|0
1652142800000|2022-05-10 00:33:20|789.97|786.33|790.43|786.79|790.43|786.79|789.97|786.33|0
1652142810000|2022-05-10 00:33:30|790.2|786.56|790.43|786.79|790.66|787.02|790.2|786.56|0
1652142820000|2022-05-10 00:33:40|790.2|786.56|789.97|786.33|790.32|786.68|789.97|786.33|0
1652142830000|2022-05-10 00:33:50|789.73|786.09|789.62|785.98|789.73|786.09|789.5|785.86|0
1652142840000|2022-05-10 00:34:00|789.27|785.63|789.04|785.4|789.27|785.63|788.8|785.16|0
1652142850000|2022-05-10 00:34:10|789.27|785.63|788.69|785.05|789.27|785.63|788.69|785.05|0
1652142860000|2022-05-10 00:34:20|788.11|784.47|788.23|784.59|788.34|784.7|787.99|784.35|0
1652142870000|2022-05-10 00:34:30|789.04|785.4|788.92|785.28|789.04|785.4|788.8|785.16|0
1652142880000|2022-05-10 00:34:40|789.39|785.75|789.16|785.52|789.39|785.75|789.16|785.52|0
1652142890000|2022-05-10 00:34:50|788.8|785.16|788.46|784.82|788.8|785.16|788.34|784.7|0
1652142900000|2022-05-10 00:35:00|788.11|784.47|788.69|785.05|788.69|785.05|787.99|784.35|0
1652142910000|2022-05-10 00:35:10|788.23|784.59|787.87|784.23|788.69|785.05|787.87|784.23|0
1652142920000|2022-05-10 00:35:20|789.16|785.52|789.27|785.63|789.27|785.63|789.04|785.4|0
1652142930000|2022-05-10 00:35:30|789.5|785.86|789.27|785.63|789.5|785.86|789.16|785.52|0
1652142940000|2022-05-10 00:35:40|789.73|786.09|788.8|785.16|789.73|786.09|788.69|785.05|0
1652142950000|2022-05-10 00:35:50|788.57|784.93|788.11|784.47|788.57|784.93|787.87|784.23|0
1652142960000|2022-05-10 00:36:00|788.23|784.59|788.11|784.47|788.23|784.59|788.11|784.47|0
1652142970000|2022-05-10 00:36:10|788.34|784.7|786.94|783.3|788.34|784.7|786.71|783.07|0
1652142980000|2022-05-10 00:36:20|787.18|783.54|786.71|783.07|787.18|783.54|786.71|783.07|0
1652142990000|2022-05-10 00:36:30|786.25|782.61|786.83|783.19|787.41|783.77|786.25|782.61|0
1652143000000|2022-05-10 00:36:40|786.48|782.84|786.71|783.07|786.71|783.07|786.48|782.84|0
1652143010000|2022-05-10 00:36:50|786.83|783.19|787.53|783.89|787.53|783.89|786.83|783.19|0
1652143020000|2022-05-10 00:37:00|787.06|783.42|787.18|783.54|787.18|783.54|786.83|783.19|0
1652143030000|2022-05-10 00:37:10|787.41|783.77|788.34|784.7|788.34|784.7|787.41|783.77|0
1652143040000|2022-05-10 00:37:20|788.1|784.46|788.23|784.59|788.34|784.7|788.1|784.46|0
1652143050000|2022-05-10 00:37:30|788.34|784.7|788.23|784.59|788.34|784.7|788.1|784.46|0
1652143060000|2022-05-10 00:37:40|788.34|784.7|788.57|784.93|788.57|784.93|788.34|784.7|0
1652143070000|2022-05-10 00:37:50|788.8|785.16|788.8|785.16|788.8|785.16|788.57|784.93|0
1652143080000|2022-05-10 00:38:00|788.57|784.93|788.34|784.7|788.57|784.93|788.34|784.7|0
1652143090000|2022-05-10 00:38:10|788.57|784.93|788.34|784.7|788.8|785.16|788.34|784.7|0
1652143100000|2022-05-10 00:38:20|789.16|785.52|789.97|786.33|789.97|786.33|789.16|785.52|0
1652143110000|2022-05-10 00:38:30|790.32|786.68|790.32|786.68|790.32|786.68|790.2|786.56|0
1652143120000|2022-05-10 00:38:40|790.66|787.02|790.2|786.56|790.66|787.02|790.2|786.56|0
1652143130000|2022-05-10 00:38:50|789.97|786.33|789.5|785.86|790.2|786.56|789.5|785.86|0
1652143140000|2022-05-10 00:39:00|789.27|785.63|789.03|785.39|789.5|785.86|789.03|785.39|0
1652143150000|2022-05-10 00:39:10|790.43|786.79|790.32|786.68|790.66|787.02|790.32|786.68|0
1652143160000|2022-05-10 00:39:20|790.09|786.45|790.09|786.45|790.2|786.56|789.96|786.32|0
1652143170000|2022-05-10 00:39:30|790.2|786.56|790.2|786.56|790.2|786.56|790.2|786.56|0
1652143180000|2022-05-10 00:39:40|790.9|787.26|790.66|787.02|790.9|787.26|790.66|787.02|0
1652143190000|2022-05-10 00:39:50|791.13|787.49|790.9|787.26|791.13|787.49|790.9|787.26|0
1652143200000|2022-05-10 00:40:00|791.02|787.38|791.02|787.38|791.02|787.38|791.02|787.38|0
1652143210000|2022-05-10 00:40:10|790.66|787.02|790.43|786.79|790.66|787.02|790.43|786.79|0
1652143220000|2022-05-10 00:40:20|790.66|787.02|790.09|786.45|790.66|787.02|790.09|786.45|0
1652143230000|2022-05-10 00:40:30|789.73|786.09|790.55|786.91|790.55|786.91|789.73|786.09|0
1652143240000|2022-05-10 00:40:40|790.9|787.26|790.43|786.79|790.9|787.26|790.43|786.79|0
1652143250000|2022-05-10 00:40:50|790.2|786.56|790.43|786.79|790.43|786.79|790.2|786.56|0
1652143260000|2022-05-10 00:41:00|790.2|786.56|790.09|786.45|790.2|786.56|789.73|786.09|0
1652143270000|2022-05-10 00:41:10|790.43|786.79|791.83|788.19|791.83|788.19|790.43|786.79|0
1652143280000|2022-05-10 00:41:20|791.95|788.31|792.76|789.12|792.76|789.12|791.95|788.31|0
1652143290000|2022-05-10 00:41:30|792.52|788.88|792.99|789.35|792.99|789.35|792.52|788.88|0
1652143300000|2022-05-10 00:41:40|793.22|789.58|793.92|790.28|793.92|790.28|793.22|789.58|0
1652143310000|2022-05-10 00:41:50|793.22|789.58|792.76|789.12|793.22|789.58|792.52|788.88|0
1652143320000|2022-05-10 00:42:00|793.11|789.47|793.69|790.05|793.69|790.05|793.11|789.47|0
1652143330000|2022-05-10 00:42:10|793.92|790.28|793.69|790.05|793.92|790.28|793.69|790.05|0
1652143340000|2022-05-10 00:42:20|793.92|790.28|793.22|789.58|793.92|790.28|793.22|789.58|0
1652143350000|2022-05-10 00:42:30|792.76|789.12|792.52|788.88|792.99|789.35|792.52|788.88|0
1652143360000|2022-05-10 00:42:40|792.06|788.42|792.06|788.42|792.06|788.42|791.83|788.19|0
1652143370000|2022-05-10 00:42:50|792.18|788.54|791.95|788.31|792.18|788.54|791.83|788.19|0
1652143380000|2022-05-10 00:43:00|791.59|787.95|791.59|787.95|791.59|787.95|791.48|787.84|0
1652143390000|2022-05-10 00:43:10|791.36|787.72|791.13|787.49|791.36|787.72|791.13|787.49|0
1652143400000|2022-05-10 00:43:20|790.43|786.79|790.43|786.79|790.43|786.79|790.2|786.56|0
1652143410000|2022-05-10 00:43:30|790.2|786.56|790.32|786.68|790.32|786.68|790.2|786.56|0
1652143420000|2022-05-10 00:43:40|790.2|786.56|789.03|785.39|790.2|786.56|789.03|785.39|0
1652143430000|2022-05-10 00:43:50|788.8|785.16|789.27|785.63|789.27|785.63|788.8|785.16|0
1652143440000|2022-05-10 00:44:00|789.39|785.75|789.85|786.21|789.85|786.21|789.27|785.63|0
1652143450000|2022-05-10 00:44:10|789.96|786.32|789.5|785.86|789.96|786.32|789.39|785.75|0
1652143460000|2022-05-10 00:44:20|789.27|785.63|788.57|784.93|789.27|785.63|788.34|784.7|0
1652143470000|2022-05-10 00:44:30|788.46|784.82|789.03|785.39|789.27|785.63|788.46|784.82|0
1652143480000|2022-05-10 00:44:40|788.34|784.7|788.34|784.7|788.57|784.93|788.34|784.7|0
1652143490000|2022-05-10 00:44:50|787.64|784|787.06|783.42|787.64|784|786.83|783.19|0
1652143500000|2022-05-10 00:45:00|787.17|783.53|787.64|784|787.64|784|786.94|783.3|0
1652143510000|2022-05-10 00:45:10|788.22|784.58|787.87|784.23|788.22|784.58|787.87|784.23|0
1652143520000|2022-05-10 00:45:20|786.71|783.07|787.53|783.89|787.64|784|786.71|783.07|0
1652143530000|2022-05-10 00:45:30|787.64|784|786.94|783.3|787.64|784|786.94|783.3|0
1652143540000|2022-05-10 00:45:40|787.17|783.53|787.17|783.53|787.17|783.53|786.94|783.3|0
1652143550000|2022-05-10 00:45:50|787.41|783.77|786.71|783.07|787.53|783.89|786.71|783.07|0
1652143560000|2022-05-10 00:46:00|787.17|783.53|787.17|783.53|787.17|783.53|786.71|783.07|0
1652143570000|2022-05-10 00:46:10|787.29|783.65|787.17|783.53|787.53|783.89|787.17|783.53|0
1652143580000|2022-05-10 00:46:20|787.41|783.77|788.1|784.46|788.1|784.46|787.41|783.77|0
1652143590000|2022-05-10 00:46:30|787.87|784.23|788.8|785.16|788.8|785.16|787.87|784.23|0
1652143600000|2022-05-10 00:46:40|789.27|785.63|788.92|785.28|789.27|785.63|788.92|785.28|0
1652143610000|2022-05-10 00:46:50|789.03|785.39|788.69|785.05|789.03|785.39|788.57|784.93|0
1652143620000|2022-05-10 00:47:00|788.34|784.7|788.8|785.16|788.8|785.16|788.34|784.7|0
1652143630000|2022-05-10 00:47:10|789.15|785.51|789.27|785.63|789.27|785.63|788.8|785.16|0
1652143640000|2022-05-10 00:47:20|789.5|785.86|789.39|785.75|789.62|785.98|789.39|785.75|0
1652143650000|2022-05-10 00:47:30|789.27|785.63|789.39|785.75|789.39|785.75|789.03|785.39|0
1652143660000|2022-05-10 00:47:40|789.03|785.39|789.73|786.09|789.73|786.09|789.03|785.39|0
1652143670000|2022-05-10 00:47:50|789.5|785.86|789.39|785.75|789.5|785.86|789.27|785.63|0
1652143680000|2022-05-10 00:48:00|789.03|785.39|789.27|785.63|789.27|785.63|788.8|785.16|0
1652143690000|2022-05-10 00:48:10|789.39|785.75|790.2|786.56|790.32|786.68|789.39|785.75|0
1652143700000|2022-05-10 00:48:20|789.96|786.32|789.73|786.09|789.96|786.32|789.73|786.09|0
1652143710000|2022-05-10 00:48:30|790.32|786.68|791.02|787.38|791.02|787.38|790.2|786.56|0
1652143720000|2022-05-10 00:48:40|791.13|787.49|790.89|787.25|791.13|787.49|790.89|787.25|0
1652143730000|2022-05-10 00:48:50|791.13|787.49|791.59|787.95|791.59|787.95|791.13|787.49|0
1652143740000|2022-05-10 00:49:00|791.82|788.18|791.59|787.95|791.82|788.18|791.48|787.84|0
1652143750000|2022-05-10 00:49:10|791.36|787.72|791.25|787.61|791.36|787.72|791.13|787.49|0
1652143760000|2022-05-10 00:49:20|791.36|787.72|791.13|787.49|791.36|787.72|791.13|787.49|0
1652143770000|2022-05-10 00:49:30|791.36|787.72|791.82|788.18|791.82|788.18|791.36|787.72|0
1652143780000|2022-05-10 00:49:40|791.48|787.84|791.82|788.18|791.82|788.18|791.48|787.84|0
1652143790000|2022-05-10 00:49:50|791.71|788.07|791.82|788.18|791.82|788.18|791.71|788.07|0
1652143800000|2022-05-10 00:50:00|791.59|787.95|792.06|788.42|792.18|788.54|791.59|787.95|0
1652143810000|2022-05-10 00:50:10|791.82|788.18|790.2|786.56|791.82|788.18|790.2|786.56|0
1652143820000|2022-05-10 00:50:20|789.73|786.09|789.96|786.32|789.96|786.32|789.73|786.09|0
1652143830000|2022-05-10 00:50:30|790.2|786.56|790.08|786.44|790.2|786.56|789.73|786.09|0
1652143840000|2022-05-10 00:50:40|789.96|786.32|789.73|786.09|789.96|786.32|789.73|786.09|0
1652143850000|2022-05-10 00:50:50|789.5|785.86|789.73|786.09|789.73|786.09|789.5|785.86|0
1652143860000|2022-05-10 00:51:00|789.85|786.21|789.27|785.63|789.96|786.32|789.27|785.63|0
1652143870000|2022-05-10 00:51:10|789.39|785.75|790.32|786.68|790.32|786.68|789.39|785.75|0
1652143880000|2022-05-10 00:51:20|790.43|786.79|790.32|786.68|790.43|786.79|790.2|786.56|0
1652143890000|2022-05-10 00:51:30|790.43|786.79|791.13|787.49|791.36|787.72|790.43|786.79|0
1652143900000|2022-05-10 00:51:40|791.71|788.07|792.29|788.65|792.29|788.65|791.59|787.95|0
1652143910000|2022-05-10 00:51:50|792.52|788.88|792.52|788.88|792.76|789.12|792.52|788.88|0
1652143920000|2022-05-10 00:52:00|792.29|788.65|792.29|788.65|792.41|788.77|792.29|788.65|0
1652143930000|2022-05-10 00:52:10|791.59|787.95|791.71|788.07|791.71|788.07|791.13|787.49|0
1652143940000|2022-05-10 00:52:20|792.18|788.54|791.82|788.18|792.18|788.54|791.82|788.18|0
1652143950000|2022-05-10 00:52:30|791.71|788.07|792.06|788.42|792.06|788.42|791.71|788.07|0
1652143960000|2022-05-10 00:52:40|792.41|788.77|792.88|789.24|792.88|789.24|792.41|788.77|0
1652143970000|2022-05-10 00:52:50|792.76|789.12|792.76|789.12|792.76|789.12|792.76|789.12|0
1652143980000|2022-05-10 00:53:00|792.52|788.88|792.76|789.12|792.76|789.12|792.52|788.88|0
1652143990000|2022-05-10 00:53:10|792.99|789.35|793.22|789.58|793.22|789.58|792.99|789.35|0
1652144000000|2022-05-10 00:53:20|792.76|789.12|792.76|789.12|792.99|789.35|792.76|789.12|0
1652144010000|2022-05-10 00:53:30|792.29|788.65|791.82|788.18|792.29|788.65|791.82|788.18|0
1652144020000|2022-05-10 00:53:40|792.06|788.42|791.95|788.31|792.06|788.42|791.82|788.18|0
1652144030000|2022-05-10 00:53:50|791.48|787.84|791.13|787.49|791.48|787.84|790.89|787.25|0
1652144040000|2022-05-10 00:54:00|791.36|787.72|790.66|787.02|791.36|787.72|790.66|787.02|0
1652144050000|2022-05-10 00:54:10|790.43|786.79|791.13|787.49|791.13|787.49|790.43|786.79|0
1652144060000|2022-05-10 00:54:20|790.89|787.25|790.66|787.02|790.89|787.25|790.43|786.79|0
1652144070000|2022-05-10 00:54:30|789.96|786.32|789.73|786.09|789.96|786.32|789.73|786.09|0
1652144080000|2022-05-10 00:54:40|789.62|785.98|789.73|786.09|789.73|786.09|789.62|785.98|0
1652144090000|2022-05-10 00:54:50|789.5|785.86|789.96|786.32|789.96|786.32|789.5|785.86|0
1652144100000|2022-05-10 00:55:00|790.2|786.56|790.43|786.79|790.43|786.79|790.08|786.44|0
1652144110000|2022-05-10 00:55:10|790.32|786.68|789.73|786.09|790.32|786.68|789.39|785.75|0
1652144120000|2022-05-10 00:55:20|789.85|786.21|788.1|784.46|789.85|786.21|788.1|784.46|0
1652144130000|2022-05-10 00:55:30|788.22|784.58|788.69|785.05|788.69|785.05|787.76|784.12|0
1652144140000|2022-05-10 00:55:40|788.8|785.16|787.64|784|789.26|785.62|787.64|784|0
1652144150000|2022-05-10 00:55:50|787.87|784.23|787.64|784|788.33|784.69|787.64|784|0
1652144160000|2022-05-10 00:56:00|787.99|784.35|789.03|785.39|789.03|785.39|787.99|784.35|0
1652144170000|2022-05-10 00:56:10|788.8|785.16|788.1|784.46|788.8|785.16|788.1|784.46|0
1652144180000|2022-05-10 00:56:20|788.22|784.58|788.1|784.46|788.22|784.58|788.1|784.46|0
1652144190000|2022-05-10 00:56:30|788.22|784.58|789.26|785.62|789.26|785.62|788.22|784.58|0
1652144200000|2022-05-10 00:56:40|789.39|785.75|789.96|786.32|789.96|786.32|789.39|785.75|0
1652144210000|2022-05-10 00:56:50|790.19|786.55|790.19|786.55|790.19|786.55|790.19|786.55|0
1652144220000|2022-05-10 00:57:00|789.96|786.32|790.66|787.02|790.66|787.02|789.96|786.32|0
1652144230000|2022-05-10 00:57:10|790.43|786.79|790.19|786.55|790.55|786.91|790.19|786.55|0
1652144240000|2022-05-10 00:57:20|789.96|786.32|790.19|786.55|790.19|786.55|789.85|786.21|0
1652144250000|2022-05-10 00:57:30|789.96|786.32|790.19|786.55|790.19|786.55|789.96|786.32|0
1652144260000|2022-05-10 00:57:40|789.96|786.32|789.96|786.32|789.96|786.32|789.73|786.09|0
1652144270000|2022-05-10 00:57:50|789.73|786.09|790.19|786.55|790.19|786.55|789.73|786.09|0
1652144280000|2022-05-10 00:58:00|790.08|786.44|790.19|786.55|790.66|787.02|790.08|786.44|0
1652144290000|2022-05-10 00:58:10|789.15|785.51|789.26|785.62|789.39|785.75|789.15|785.51|0
1652144300000|2022-05-10 00:58:20|789.73|786.09|789.73|786.09|789.73|786.09|789.73|786.09|0
1652144310000|2022-05-10 00:58:30|789.85|786.21|790.43|786.79|790.55|786.91|789.85|786.21|0
1652144320000|2022-05-10 00:58:40|790.32|786.68|789.73|786.09|790.32|786.68|789.73|786.09|0
1652144330000|2022-05-10 00:58:50|789.96|786.32|789.38|785.74|789.96|786.32|789.38|785.74|0
1652144340000|2022-05-10 00:59:00|789.73|786.09|790.32|786.68|790.32|786.68|789.73|786.09|0
1652144350000|2022-05-10 00:59:10|790.08|786.44|790.19|786.55|790.19|786.55|789.85|786.21|0
1652144360000|2022-05-10 00:59:20|790.08|786.44|790.08|786.44|790.19|786.55|790.08|786.44|0
1652144370000|2022-05-10 00:59:30|790.43|786.79|789.96|786.32|790.43|786.79|789.96|786.32|0
1652144380000|2022-05-10 00:59:40|789.73|786.09|789.73|786.09|789.73|786.09|789.5|785.86|0
1652144390000|2022-05-10 00:59:50|788.69|785.05|788.8|785.16|788.8|785.16|788.57|784.93|0
1652144400000|2022-05-10 01:00:00|787.99|784.35|788.22|784.58|788.22|784.58|787.52|783.88|0
1652144410000|2022-05-10 01:00:10|788.33|784.69|788.22|784.58|788.8|785.16|788.22|784.58|0
1652144420000|2022-05-10 01:00:20|788.33|784.69|789.15|785.51|789.15|785.51|788.33|784.69|0
1652144430000|2022-05-10 01:00:30|789.03|785.39|788.8|785.16|789.03|785.39|788.8|785.16|0
1652144440000|2022-05-10 01:00:40|789.26|785.62|789.5|785.86|789.5|785.86|789.03|785.39|0
1652144450000|2022-05-10 01:00:50|789.73|786.09|790.43|786.79|790.43|786.79|789.73|786.09|0
1652144460000|2022-05-10 01:01:00|789.96|786.32|790.89|787.25|790.89|787.25|789.96|786.32|0
1652144470000|2022-05-10 01:01:10|791.01|787.37|791.12|787.48|791.36|787.72|791.01|787.37|0
1652144480000|2022-05-10 01:01:20|790.19|786.55|790.66|787.02|790.66|787.02|790.19|786.55|0
1652144490000|2022-05-10 01:01:30|789.62|785.98|791.12|787.48|791.12|787.48|789.62|785.98|0
1652144500000|2022-05-10 01:01:40|790.89|787.25|790.89|787.25|790.89|787.25|790.89|787.25|0
1652144510000|2022-05-10 01:01:50|791.12|787.48|790.43|786.79|791.12|787.48|790.43|786.79|0
1652144520000|2022-05-10 01:02:00|790.66|787.02|790.89|787.25|790.89|787.25|790.43|786.79|0
1652144530000|2022-05-10 01:02:10|791.48|787.84|792.29|788.65|792.29|788.65|791.48|787.84|0
1652144540000|2022-05-10 01:02:20|791.48|787.84|791.36|787.72|791.59|787.95|791.36|787.72|0
1652144550000|2022-05-10 01:02:30|791.48|787.84|791.59|787.95|791.59|787.95|791.48|787.84|0
1652144560000|2022-05-10 01:02:40|791.36|787.72|791.12|787.48|791.59|787.95|791.12|787.48|0
1652144570000|2022-05-10 01:02:50|790.66|787.02|791.59|787.95|791.59|787.95|790.66|787.02|0
1652144580000|2022-05-10 01:03:00|791.82|788.18|791.94|788.3|791.94|788.3|791.82|788.18|0
1652144590000|2022-05-10 01:03:10|791.82|788.18|791.59|787.95|791.82|788.18|791.59|787.95|0
1652144600000|2022-05-10 01:03:20|791.36|787.72|790.78|787.14|791.36|787.72|790.66|787.02|0
1652144610000|2022-05-10 01:03:30|790.66|787.02|789.26|785.62|790.66|787.02|789.26|785.62|0
1652144620000|2022-05-10 01:03:40|789.5|785.86|790.19|786.55|790.19|786.55|789.5|785.86|0
1652144630000|2022-05-10 01:03:50|790.43|786.79|790.66|787.02|790.66|787.02|790.19|786.55|0
1652144640000|2022-05-10 01:04:00|790.89|787.25|791.01|787.37|791.01|787.37|790.66|787.02|0
1652144650000|2022-05-10 01:04:10|790.89|787.25|791.01|787.37|791.01|787.37|790.89|787.25|0
1652144660000|2022-05-10 01:04:20|790.66|787.02|791.12|787.48|791.12|787.48|790.66|787.02|0
1652144670000|2022-05-10 01:04:30|791.25|787.61|789.38|785.74|791.59|787.95|789.38|785.74|0
1652144680000|2022-05-10 01:04:40|789.5|785.86|789.73|786.09|789.73|786.09|789.5|785.86|0
1652144690000|2022-05-10 01:04:50|789.85|786.21|790.08|786.44|790.08|786.44|789.85|786.21|0
1652144700000|2022-05-10 01:05:00|790.19|786.55|790.19|786.55|790.19|786.55|789.96|786.32|0
1652144710000|2022-05-10 01:05:10|790.08|786.44|789.26|785.62|790.19|786.55|789.26|785.62|0
1652144720000|2022-05-10 01:05:20|788.57|784.93|788.1|784.46|788.57|784.93|788.1|784.46|0
1652144730000|2022-05-10 01:05:30|787.4|783.76|787.17|783.53|787.52|783.88|787.17|783.53|0
1652144740000|2022-05-10 01:05:40|787.06|783.42|787.06|783.42|787.06|783.42|786.94|783.3|0
1652144750000|2022-05-10 01:05:50|787.17|783.53|786.01|782.37|787.17|783.53|786.01|782.37|0
1652144760000|2022-05-10 01:06:00|786.71|783.07|786.24|782.6|786.71|783.07|786.24|782.6|0
1652144770000|2022-05-10 01:06:10|786.59|782.95|786.83|783.19|786.83|783.19|786.47|782.83|0
1652144780000|2022-05-10 01:06:20|786.71|783.07|786.59|782.95|786.71|783.07|786.47|782.83|0
1652144790000|2022-05-10 01:06:30|785.78|782.14|784.85|781.21|785.78|782.14|784.85|781.21|0
1652144800000|2022-05-10 01:06:40|783.45|779.81|782.76|779.12|783.69|780.05|782.76|779.12|0
1652144810000|2022-05-10 01:06:50|781.72|778.08|782.29|778.65|782.29|778.65|781.6|777.96|0
1652144820000|2022-05-10 01:07:00|782.06|778.42|781.95|778.31|782.53|778.89|781.95|778.31|0
1652144830000|2022-05-10 01:07:10|782.06|778.42|781.83|778.19|782.06|778.42|781.6|777.96|0
1652144840000|2022-05-10 01:07:20|781.6|777.96|781.13|777.49|781.6|777.96|781.13|777.49|0
1652144850000|2022-05-10 01:07:30|780.9|777.26|781.37|777.73|781.37|777.73|780.9|777.26|0
1652144860000|2022-05-10 01:07:40|781.6|777.96|781.72|778.08|781.72|778.08|781.37|777.73|0
1652144870000|2022-05-10 01:07:50|781.83|778.19|781.6|777.96|782.06|778.42|781.6|777.96|0
1652144880000|2022-05-10 01:08:00|781.37|777.73|781.83|778.19|781.95|778.31|781.37|777.73|0
1652144890000|2022-05-10 01:08:10|781.72|778.08|781.83|778.19|781.83|778.19|781.72|778.08|0
1652144900000|2022-05-10 01:08:20|781.6|777.96|780.21|776.57|781.6|777.96|780.21|776.57|0
1652144910000|2022-05-10 01:08:30|779.97|776.33|780.33|776.69|780.44|776.8|779.97|776.33|0
1652144920000|2022-05-10 01:08:40|780.21|776.57|780.67|777.03|780.67|777.03|780.21|776.57|0
1652144930000|2022-05-10 01:08:50|780.44|776.8|780.67|777.03|780.67|777.03|780.33|776.69|0
1652144940000|2022-05-10 01:09:00|780.9|777.26|781.37|777.73|781.37|777.73|780.9|777.26|0
1652144950000|2022-05-10 01:09:10|781.13|777.49|780.79|777.15|781.13|777.49|780.79|777.15|0
1652144960000|2022-05-10 01:09:20|780.44|776.8|779.97|776.33|780.44|776.8|779.97|776.33|0
1652144970000|2022-05-10 01:09:30|780.21|776.57|780.67|777.03|780.67|777.03|780.21|776.57|0
1652144980000|2022-05-10 01:09:40|780.33|776.69|779.51|775.87|780.33|776.69|779.17|775.53|0
1652144990000|2022-05-10 01:09:50|779.28|775.64|779.51|775.87|779.63|775.99|779.28|775.64|0
1652145000000|2022-05-10 01:10:00|778.82|775.18|779.05|775.41|779.05|775.41|778.82|775.18|0
1652145010000|2022-05-10 01:10:10|778.94|775.3|777.89|774.25|778.94|775.3|777.89|774.25|0
1652145020000|2022-05-10 01:10:20|777.43|773.79|777.43|773.79|777.66|774.02|777.43|773.79|0
1652145030000|2022-05-10 01:10:30|778.12|774.48|779.74|776.1|780.44|776.8|778.12|774.48|0
1652145040000|2022-05-10 01:10:40|778.82|775.18|779.4|775.76|779.4|775.76|778.82|775.18|0
1652145050000|2022-05-10 01:10:50|779.97|776.33|779.51|775.87|779.97|776.33|779.28|775.64|0
1652145060000|2022-05-10 01:11:00|779.97|776.33|781.6|777.96|781.6|777.96|779.97|776.33|0
1652145070000|2022-05-10 01:11:10|781.49|777.85|780.9|777.26|781.6|777.96|780.9|777.26|0
1652145080000|2022-05-10 01:11:20|781.37|777.73|780.9|777.26|781.37|777.73|780.9|777.26|0
1652145090000|2022-05-10 01:11:30|781.13|777.49|781.37|777.73|781.37|777.73|781.02|777.38|0
1652145100000|2022-05-10 01:11:40|781.83|778.19|782.29|778.65|782.29|778.65|781.83|778.19|0
1652145110000|2022-05-10 01:11:50|782.06|778.42|781.83|778.19|782.06|778.42|781.6|777.96|0
1652145120000|2022-05-10 01:12:00|782.06|778.42|782.65|779.01|782.76|779.12|782.06|778.42|0
1652145130000|2022-05-10 01:12:10|782.76|779.12|782.76|779.12|782.99|779.35|782.76|779.12|0
1652145140000|2022-05-10 01:12:20|782.29|778.65|782.52|778.88|782.52|778.88|782.29|778.65|0
1652145150000|2022-05-10 01:12:30|782.18|778.54|782.29|778.65|782.29|778.65|782.06|778.42|0
1652145160000|2022-05-10 01:12:40|782.76|779.12|783.45|779.81|783.69|780.05|782.76|779.12|0
1652145170000|2022-05-10 01:12:50|783.22|779.58|782.65|779.01|783.45|779.81|782.65|779.01|0
1652145180000|2022-05-10 01:13:00|782.99|779.35|783.57|779.93|783.57|779.93|782.65|779.01|0
1652145190000|2022-05-10 01:13:10|783.45|779.81|783.45|779.81|783.45|779.81|783.22|779.58|0
1652145200000|2022-05-10 01:13:20|783.69|780.05|783.69|780.05|784.15|780.51|783.69|780.05|0
1652145210000|2022-05-10 01:13:30|783.45|779.81|783.22|779.58|783.69|780.05|783.22|779.58|0
1652145220000|2022-05-10 01:13:40|783.45|779.81|782.76|779.12|783.45|779.81|782.76|779.12|0
1652145230000|2022-05-10 01:13:50|782.52|778.88|782.29|778.65|782.52|778.88|782.06|778.42|0
1652145240000|2022-05-10 01:14:00|782.52|778.88|782.06|778.42|782.52|778.88|782.06|778.42|0
1652145250000|2022-05-10 01:14:10|781.13|777.49|780.67|777.03|781.13|777.49|780.21|776.57|0
1652145260000|2022-05-10 01:14:20|780.44|776.8|780.21|776.57|780.44|776.8|779.74|776.1|0
1652145270000|2022-05-10 01:14:30|779.97|776.33|780.67|777.03|780.67|777.03|779.97|776.33|0
1652145280000|2022-05-10 01:14:40|780.44|776.8|780.33|776.69|780.67|777.03|780.33|776.69|0
1652145290000|2022-05-10 01:14:50|780.21|776.57|780.44|776.8|780.67|777.03|780.21|776.57|0
1652145300000|2022-05-10 01:15:00|780.33|776.69|779.97|776.33|780.44|776.8|779.97|776.33|0
1652145310000|2022-05-10 01:15:10|779.28|775.64|778.93|775.29|779.28|775.64|778.7|775.06|0
1652145320000|2022-05-10 01:15:20|779.05|775.41|778.58|774.94|779.05|775.41|778.35|774.71|0
1652145330000|2022-05-10 01:15:30|778.35|774.71|778.58|774.94|778.58|774.94|778.24|774.6|0
1652145340000|2022-05-10 01:15:40|778.81|775.17|778.47|774.83|778.81|775.17|778.35|774.71|0
1652145350000|2022-05-10 01:15:50|778.12|774.48|778.12|774.48|778.12|774.48|778.12|774.48|0
1652145360000|2022-05-10 01:16:00|778.24|774.6|778.58|774.94|778.58|774.94|778.24|774.6|0
1652145370000|2022-05-10 01:16:10|778.35|774.71|778.35|774.71|778.35|774.71|778.35|774.71|0
1652145380000|2022-05-10 01:16:20|778.81|775.17|778.81|775.17|779.05|775.41|778.81|775.17|0
1652145390000|2022-05-10 01:16:30|778.58|774.94|777.78|774.14|778.58|774.94|777.78|774.14|0
1652145400000|2022-05-10 01:16:40|777.42|773.78|777.66|774.02|777.89|774.25|777.42|773.78|0
1652145410000|2022-05-10 01:16:50|777.19|773.55|776.62|772.98|777.19|773.55|776.27|772.63|0
1652145420000|2022-05-10 01:17:00|776.73|773.09|776.85|773.21|777.19|773.55|776.73|773.09|0
1652145430000|2022-05-10 01:17:10|777.42|773.78|776.5|772.86|777.42|773.78|776.5|772.86|0
1652145440000|2022-05-10 01:17:20|776.15|772.51|776.5|772.86|776.5|772.86|776.15|772.51|0
1652145450000|2022-05-10 01:17:30|776.96|773.32|778.12|774.48|778.12|774.48|776.96|773.32|0
1652145460000|2022-05-10 01:17:40|777.89|774.25|778.24|774.6|778.24|774.6|777.89|774.25|0
1652145470000|2022-05-10 01:17:50|778.35|774.71|778.81|775.17|779.05|775.41|778.35|774.71|0
1652145480000|2022-05-10 01:18:00|778.58|774.94|778.81|775.17|778.81|775.17|778.24|774.6|0
1652145490000|2022-05-10 01:18:10|779.05|775.41|778.93|775.29|779.05|775.41|778.81|775.17|0
1652145500000|2022-05-10 01:18:20|778.47|774.83|778.35|774.71|778.58|774.94|777.89|774.25|0
1652145510000|2022-05-10 01:18:30|778.47|774.83|779.97|776.33|779.97|776.33|778.47|774.83|0
1652145520000|2022-05-10 01:18:40|779.74|776.1|779.28|775.64|779.74|776.1|779.28|775.64|0
1652145530000|2022-05-10 01:18:50|779.51|775.87|779.17|775.53|779.63|775.99|779.05|775.41|0
1652145540000|2022-05-10 01:19:00|779.28|775.64|779.28|775.64|779.4|775.76|779.28|775.64|0
1652145550000|2022-05-10 01:19:10|779.4|775.76|779.51|775.87|779.51|775.87|779.17|775.53|0
1652145560000|2022-05-10 01:19:20|779.86|776.22|780.32|776.68|780.32|776.68|779.86|776.22|0
1652145570000|2022-05-10 01:19:30|780.44|776.8|780.2|776.56|780.44|776.8|780.2|776.56|0
1652145580000|2022-05-10 01:19:40|779.97|776.33|779.97|776.33|780.09|776.45|779.97|776.33|0
1652145590000|2022-05-10 01:19:50|780.67|777.03|779.74|776.1|780.79|777.15|779.74|776.1|0
1652145600000|2022-05-10 01:20:00|779.51|775.87|779.63|775.99|779.74|776.1|779.51|775.87|0
1652145610000|2022-05-10 01:20:10|779.86|776.22|779.28|775.64|779.86|776.22|779.28|775.64|0
1652145620000|2022-05-10 01:20:20|779.05|775.41|778.93|775.29|779.05|775.41|778.81|775.17|0
1652145630000|2022-05-10 01:20:30|779.17|775.53|779.51|775.87|779.74|776.1|779.17|775.53|0
1652145640000|2022-05-10 01:20:40|779.17|775.53|778.47|774.83|779.17|775.53|778.47|774.83|0
1652145650000|2022-05-10 01:20:50|778.58|774.94|779.4|775.76|779.4|775.76|778.35|774.71|0
1652145660000|2022-05-10 01:21:00|778.93|775.29|779.28|775.64|779.28|775.64|778.93|775.29|0
1652145670000|2022-05-10 01:21:10|779.74|776.1|779.97|776.33|780.09|776.45|779.74|776.1|0
1652145680000|2022-05-10 01:21:20|780.32|776.68|780.67|777.03|780.67|777.03|780.32|776.68|0
1652145690000|2022-05-10 01:21:30|780.2|776.56|780.44|776.8|780.44|776.8|780.09|776.45|0
1652145700000|2022-05-10 01:21:40|780.32|776.68|780.2|776.56|780.67|777.03|780.2|776.56|0
1652145710000|2022-05-10 01:21:50|780.44|776.8|780.67|777.03|780.67|777.03|780.09|776.45|0
1652145720000|2022-05-10 01:22:00|780.79|777.15|780.79|777.15|780.9|777.26|780.79|777.15|0
1652145730000|2022-05-10 01:22:10|780.56|776.92|780.2|776.56|780.56|776.92|780.2|776.56|0
1652145740000|2022-05-10 01:22:20|780.44|776.8|780.67|777.03|780.9|777.26|780.44|776.8|0
1652145750000|2022-05-10 01:22:30|780.44|776.8|780.56|776.92|780.56|776.92|780.44|776.8|0
1652145760000|2022-05-10 01:22:40|780.2|776.56|780.2|776.56|780.2|776.56|780.09|776.45|0
1652145770000|2022-05-10 01:22:50|780.56|776.92|781.36|777.72|781.36|777.72|780.56|776.92|0
1652145780000|2022-05-10 01:23:00|781.25|777.61|780.67|777.03|781.25|777.61|780.67|777.03|0
1652145790000|2022-05-10 01:23:10|780.79|777.15|781.6|777.96|781.6|777.96|780.67|777.03|0
1652145800000|2022-05-10 01:23:20|782.29|778.65|782.52|778.88|782.99|779.35|782.29|778.65|0
1652145810000|2022-05-10 01:23:30|782.76|779.12|782.99|779.35|783.11|779.47|782.76|779.12|0
1652145820000|2022-05-10 01:23:40|782.52|778.88|782.29|778.65|782.64|779|782.29|778.65|0
1652145830000|2022-05-10 01:23:50|782.76|779.12|782.52|778.88|782.76|779.12|782.52|778.88|0
1652145840000|2022-05-10 01:24:00|782.29|778.65|782.52|778.88|782.52|778.88|782.29|778.65|0
1652145850000|2022-05-10 01:24:10|782.76|779.12|783.11|779.47|783.11|779.47|782.76|779.12|0
1652145860000|2022-05-10 01:24:20|782.88|779.24|782.75|779.11|782.88|779.24|782.52|778.88|0
1652145870000|2022-05-10 01:24:30|782.88|779.24|782.75|779.11|782.88|779.24|782.75|779.11|0
1652145880000|2022-05-10 01:24:40|782.88|779.24|783.11|779.47|783.11|779.47|782.88|779.24|0
1652145890000|2022-05-10 01:24:50|782.99|779.35|782.52|778.88|782.99|779.35|782.52|778.88|0
1652145900000|2022-05-10 01:25:00|782.29|778.65|782.41|778.77|782.41|778.77|782.29|778.65|0
1652145910000|2022-05-10 01:25:10|782.75|779.11|783.57|779.93|783.57|779.93|782.75|779.11|0
1652145920000|2022-05-10 01:25:20|783.92|780.28|783.68|780.04|784.04|780.4|783.68|780.04|0
1652145930000|2022-05-10 01:25:30|783.45|779.81|784.15|780.51|784.15|780.51|783.45|779.81|0
1652145940000|2022-05-10 01:25:40|783.92|780.28|783.45|779.81|783.92|780.28|783.45|779.81|0
1652145950000|2022-05-10 01:25:50|783.68|780.04|783.22|779.58|783.68|780.04|783.22|779.58|0
1652145960000|2022-05-10 01:26:00|782.99|779.35|781.83|778.19|783.11|779.47|781.83|778.19|0
1652145970000|2022-05-10 01:26:10|781.36|777.72|781.13|777.49|781.72|778.08|781.13|777.49|0
1652145980000|2022-05-10 01:26:20|779.97|776.33|780.56|776.92|780.56|776.92|779.97|776.33|0
1652145990000|2022-05-10 01:26:30|780.67|777.03|780.09|776.45|780.67|777.03|780.09|776.45|0
1652146000000|2022-05-10 01:26:40|779.97|776.33|779.63|775.99|779.97|776.33|779.51|775.87|0
1652146010000|2022-05-10 01:26:50|779.97|776.33|780.9|777.26|780.9|777.26|779.97|776.33|0
1652146020000|2022-05-10 01:27:00|781.59|777.95|781.13|777.49|781.59|777.95|781.13|777.49|0
1652146030000|2022-05-10 01:27:10|781.36|777.72|781.36|777.72|781.36|777.72|781.02|777.38|0
1652146040000|2022-05-10 01:27:20|781.83|778.19|782.99|779.35|782.99|779.35|781.83|778.19|0
1652146050000|2022-05-10 01:27:30|782.75|779.11|782.88|779.24|783.11|779.47|782.75|779.11|0
1652146060000|2022-05-10 01:27:40|782.99|779.35|782.52|778.88|782.99|779.35|782.52|778.88|0
1652146070000|2022-05-10 01:27:50|781.83|778.19|781.83|778.19|782.06|778.42|781.59|777.95|0
1652146080000|2022-05-10 01:28:00|781.95|778.31|782.29|778.65|782.29|778.65|781.95|778.31|0
1652146090000|2022-05-10 01:28:10|781.95|778.31|781.71|778.07|781.95|778.31|781.36|777.72|0
1652146100000|2022-05-10 01:28:20|781.83|778.19|782.18|778.54|782.18|778.54|781.83|778.19|0
1652146110000|2022-05-10 01:28:30|783.11|779.47|784.04|780.4|784.04|780.4|783.11|779.47|0
1652146120000|2022-05-10 01:28:40|783.22|779.58|783.45|779.81|783.45|779.81|783.11|779.47|0
1652146130000|2022-05-10 01:28:50|783.22|779.58|782.99|779.35|783.22|779.58|782.99|779.35|0
1652146140000|2022-05-10 01:29:00|782.41|778.77|782.06|778.42|782.41|778.77|782.06|778.42|0
1652146150000|2022-05-10 01:29:10|782.52|778.88|782.52|778.88|782.52|778.88|782.52|778.88|0
1652146160000|2022-05-10 01:29:20|782.99|779.35|783.34|779.7|783.34|779.7|782.99|779.35|0
1652146170000|2022-05-10 01:29:30|782.75|779.11|782.99|779.35|782.99|779.35|782.75|779.11|0
1652146180000|2022-05-10 01:29:40|782.64|779|782.06|778.42|782.64|779|782.06|778.42|0
1652146190000|2022-05-10 01:29:50|781.71|778.07|781.59|777.95|781.71|778.07|781.59|777.95|0
1652146200000|2022-05-10 01:30:00|781.83|778.19|782.75|779.11|782.87|779.23|781.83|778.19|0
1652146210000|2022-05-10 01:30:10|782.87|779.23|782.75|779.11|783.11|779.47|782.75|779.11|0
1652146220000|2022-05-10 01:30:20|782.64|779|782.87|779.23|783.11|779.47|782.64|779|0
1652146230000|2022-05-10 01:30:30|783.45|779.81|782.99|779.35|783.57|779.93|782.75|779.11|0
1652146240000|2022-05-10 01:30:40|782.75|779.11|783.22|779.58|783.45|779.81|782.75|779.11|0
1652146250000|2022-05-10 01:30:50|783.34|779.7|783.68|780.04|783.68|780.04|783.34|779.7|0
1652146260000|2022-05-10 01:31:00|783.45|779.81|782.99|779.35|783.45|779.81|782.87|779.23|0
1652146270000|2022-05-10 01:31:10|783.34|779.7|783.57|779.93|783.57|779.93|783.34|779.7|0
1652146280000|2022-05-10 01:31:20|783.68|780.04|783.34|779.7|783.68|780.04|783.34|779.7|0
1652146290000|2022-05-10 01:31:30|783.45|779.81|783.34|779.7|783.45|779.81|783.22|779.58|0
1652146300000|2022-05-10 01:31:40|783.11|779.47|782.87|779.23|783.11|779.47|782.87|779.23|0
1652146310000|2022-05-10 01:31:50|782.75|779.11|782.99|779.35|782.99|779.35|782.75|779.11|0
1652146320000|2022-05-10 01:32:00|782.87|779.23|783.34|779.7|783.34|779.7|782.87|779.23|0
1652146330000|2022-05-10 01:32:10|783.45|779.81|783.45|779.81|783.8|780.16|783.45|779.81|0
1652146340000|2022-05-10 01:32:20|783.34|779.7|783.45|779.81|783.57|779.93|783.34|779.7|0
1652146350000|2022-05-10 01:32:30|783.8|780.16|784.38|780.74|784.38|780.74|783.8|780.16|0
1652146360000|2022-05-10 01:32:40|783.68|780.04|784.38|780.74|784.38|780.74|783.68|780.04|0
1652146370000|2022-05-10 01:32:50|783.68|780.04|783.11|779.47|783.68|780.04|783.11|779.47|0
1652146380000|2022-05-10 01:33:00|783.45|779.81|783.22|779.58|783.68|780.04|783.22|779.58|0
1652146390000|2022-05-10 01:33:10|782.99|779.35|781.83|778.19|782.99|779.35|781.83|778.19|0
1652146400000|2022-05-10 01:33:20|781.13|777.49|780.67|777.03|781.13|777.49|780.67|777.03|0
1652146410000|2022-05-10 01:33:30|780.32|776.68|781.48|777.84|781.48|777.84|780.32|776.68|0
1652146420000|2022-05-10 01:33:40|781.59|777.95|781.59|777.95|781.59|777.95|781.25|777.61|0
1652146430000|2022-05-10 01:33:50|781.36|777.72|781.13|777.49|781.71|778.07|781.13|777.49|0
1652146440000|2022-05-10 01:34:00|780.9|777.26|781.59|777.95|781.59|777.95|780.9|777.26|0
1652146450000|2022-05-10 01:34:10|782.06|778.42|782.52|778.88|783.22|779.58|782.06|778.42|0
1652146460000|2022-05-10 01:34:20|782.29|778.65|781.36|777.72|782.29|778.65|781.36|777.72|0
1652146470000|2022-05-10 01:34:30|781.25|777.61|781.95|778.31|781.95|778.31|781.25|777.61|0
1652146480000|2022-05-10 01:34:40|782.18|778.54|781.59|777.95|782.18|778.54|781.59|777.95|0
1652146490000|2022-05-10 01:34:50|781.48|777.84|781.25|777.61|781.59|777.95|781.25|777.61|0
1652146500000|2022-05-10 01:35:00|781.02|777.38|781.59|777.95|781.59|777.95|781.02|777.38|0
1652146510000|2022-05-10 01:35:10|781.71|778.07|782.06|778.42|782.29|778.65|781.71|778.07|0
1652146520000|2022-05-10 01:35:20|781.95|778.31|781.83|778.19|781.95|778.31|781.83|778.19|0
1652146530000|2022-05-10 01:35:30|781.95|778.31|782.75|779.11|782.75|779.11|781.95|778.31|0
1652146540000|2022-05-10 01:35:40|782.99|779.35|782.87|779.23|783.11|779.47|782.87|779.23|0
1652146550000|2022-05-10 01:35:50|783.11|779.47|782.64|779|783.11|779.47|782.64|779|0
1652146560000|2022-05-10 01:36:00|782.75|779.11|782.52|778.88|782.75|779.11|782.29|778.65|0
1652146570000|2022-05-10 01:36:10|782.41|778.77|782.87|779.23|782.87|779.23|782.41|778.77|0
1652146580000|2022-05-10 01:36:20|782.99|779.35|783.22|779.58|783.22|779.58|782.99|779.35|0
1652146590000|2022-05-10 01:36:30|783.45|779.81|783.68|780.04|783.68|780.04|783.34|779.7|0
1652146600000|2022-05-10 01:36:40|783.91|780.27|783.91|780.27|784.38|780.74|783.91|780.27|0
1652146610000|2022-05-10 01:36:50|783.68|780.04|784.15|780.51|784.15|780.51|783.68|780.04|0
1652146620000|2022-05-10 01:37:00|783.91|780.27|784.15|780.51|784.38|780.74|783.91|780.27|0
1652146630000|2022-05-10 01:37:10|784.38|780.74|784.5|780.86|784.5|780.86|784.38|780.74|0
1652146640000|2022-05-10 01:37:20|784.84|781.2|784.84|781.2|785.54|781.9|784.84|781.2|0
1652146650000|2022-05-10 01:37:30|784.73|781.09|785.31|781.67|785.77|782.13|784.73|781.09|0
1652146660000|2022-05-10 01:37:40|784.84|781.2|784.38|780.74|784.96|781.32|784.38|780.74|0
1652146670000|2022-05-10 01:37:50|785.31|781.67|784.73|781.09|785.31|781.67|784.73|781.09|0
1652146680000|2022-05-10 01:38:00|784.61|780.97|784.15|780.51|784.61|780.97|784.15|780.51|0
1652146690000|2022-05-10 01:38:10|783.11|779.47|782.29|778.65|783.11|779.47|782.29|778.65|0
1652146700000|2022-05-10 01:38:20|782.06|778.42|782.52|778.88|782.52|778.88|782.06|778.42|0
1652146710000|2022-05-10 01:38:30|782.18|778.54|781.59|777.95|782.18|778.54|781.59|777.95|0
1652146720000|2022-05-10 01:38:40|781.13|777.49|781.02|777.38|781.13|777.49|781.02|777.38|0
1652146730000|2022-05-10 01:38:50|780.9|777.26|781.71|778.07|781.95|778.31|780.9|777.26|0
1652146740000|2022-05-10 01:39:00|781.59|777.95|782.98|779.34|782.98|779.34|781.59|777.95|0
1652146750000|2022-05-10 01:39:10|782.87|779.23|782.18|778.54|782.87|779.23|782.18|778.54|0
1652146760000|2022-05-10 01:39:20|781.82|778.18|782.41|778.77|782.41|778.77|781.82|778.18|0
1652146770000|2022-05-10 01:39:30|782.29|778.65|782.64|779|782.64|779|782.29|778.65|0
1652146780000|2022-05-10 01:39:40|782.75|779.11|783.11|779.47|783.11|779.47|782.75|779.11|0
1652146790000|2022-05-10 01:39:50|782.87|779.23|782.06|778.42|782.98|779.34|782.06|778.42|0
1652146800000|2022-05-10 01:40:00|782.18|778.54|782.18|778.54|782.75|779.11|782.18|778.54|0
1652146810000|2022-05-10 01:40:10|782.29|778.65|779.97|776.33|782.29|778.65|779.97|776.33|0
1652146820000|2022-05-10 01:40:20|779.63|775.99|778.24|774.6|779.63|775.99|778.24|774.6|0
1652146830000|2022-05-10 01:40:30|778.7|775.06|778.7|775.06|778.81|775.17|778.7|775.06|0
1652146840000|2022-05-10 01:40:40|779.16|775.52|779.51|775.87|779.97|776.33|779.16|775.52|0
1652146850000|2022-05-10 01:40:50|779.63|775.99|780.2|776.56|780.2|776.56|779.63|775.99|0
1652146860000|2022-05-10 01:41:00|779.74|776.1|779.74|776.1|779.74|776.1|779.74|776.1|0
1652146870000|2022-05-10 01:41:10|779.86|776.22|779.97|776.33|779.97|776.33|779.86|776.22|0
1652146880000|2022-05-10 01:41:20|780.32|776.68|780.66|777.02|780.66|777.02|780.32|776.68|0
1652146890000|2022-05-10 01:41:30|780.55|776.91|780.32|776.68|780.66|777.02|780.32|776.68|0
1652146900000|2022-05-10 01:41:40|781.48|777.84|781.36|777.72|781.82|778.18|781.36|777.72|0
1652146910000|2022-05-10 01:41:50|781.59|777.95|782.06|778.42|782.06|778.42|781.36|777.72|0
1652146920000|2022-05-10 01:42:00|782.18|778.54|781.59|777.95|782.18|778.54|781.59|777.95|0
1652146930000|2022-05-10 01:42:10|782.29|778.65|782.41|778.77|782.41|778.77|782.29|778.65|0
1652146940000|2022-05-10 01:42:20|782.87|779.23|781.82|778.18|782.87|779.23|781.82|778.18|0
1652146950000|2022-05-10 01:42:30|781.59|777.95|781.13|777.49|781.59|777.95|781.13|777.49|0
1652146960000|2022-05-10 01:42:40|780.9|777.26|781.71|778.07|781.71|778.07|780.9|777.26|0
1652146970000|2022-05-10 01:42:50|781.36|777.72|782.06|778.42|782.06|778.42|781.13|777.49|0
1652146980000|2022-05-10 01:43:00|781.94|778.3|781.59|777.95|782.06|778.42|781.59|777.95|0
1652146990000|2022-05-10 01:43:10|782.18|778.54|782.06|778.42|782.29|778.65|781.94|778.3|0
1652147000000|2022-05-10 01:43:20|782.18|778.54|781.71|778.07|782.18|778.54|781.36|777.72|0
1652147010000|2022-05-10 01:43:30|781.59|777.95|781.36|777.72|781.59|777.95|780.9|777.26|0
1652147020000|2022-05-10 01:43:40|781.59|777.95|782.64|779|782.64|779|781.59|777.95|0
1652147030000|2022-05-10 01:43:50|782.41|778.77|782.75|779.11|782.75|779.11|782.41|778.77|0
1652147040000|2022-05-10 01:44:00|782.87|779.23|782.18|778.54|782.87|779.23|782.18|778.54|0
1652147050000|2022-05-10 01:44:10|782.06|778.42|781.71|778.07|782.06|778.42|781.71|778.07|0
1652147060000|2022-05-10 01:44:20|781.25|777.61|781.82|778.18|781.94|778.3|781.25|777.61|0
1652147070000|2022-05-10 01:44:30|781.59|777.95|781.59|777.95|781.59|777.95|781.36|777.72|0
1652147080000|2022-05-10 01:44:40|781.82|778.18|782.52|778.88|782.52|778.88|781.82|778.18|0
1652147090000|2022-05-10 01:44:50|782.75|779.11|783.68|780.04|783.68|780.04|782.75|779.11|0
1652147100000|2022-05-10 01:45:00|783.45|779.81|783.91|780.27|784.61|780.97|783.45|779.81|0
1652147110000|2022-05-10 01:45:10|784.14|780.5|784.5|780.86|784.5|780.86|783.8|780.16|0
1652147120000|2022-05-10 01:45:20|784.14|780.5|784.5|780.86|784.73|781.09|784.14|780.5|0
1652147130000|2022-05-10 01:45:30|784.14|780.5|783.57|779.93|784.14|780.5|783.57|779.93|0
1652147140000|2022-05-10 01:45:40|783.68|780.04|784.03|780.39|784.26|780.62|783.68|780.04|0
1652147150000|2022-05-10 01:45:50|784.14|780.5|784.61|780.97|784.61|780.97|784.14|780.5|0
1652147160000|2022-05-10 01:46:00|784.38|780.74|784.14|780.5|784.38|780.74|784.14|780.5|0
1652147170000|2022-05-10 01:46:10|784.26|780.62|784.5|780.86|784.61|780.97|784.14|780.5|0
1652147180000|2022-05-10 01:46:20|784.38|780.74|783.91|780.27|784.38|780.74|783.91|780.27|0
1652147190000|2022-05-10 01:46:30|784.14|780.5|784.14|780.5|784.14|780.5|783.91|780.27|0
1652147200000|2022-05-10 01:46:40|783.91|780.27|783.68|780.04|783.91|780.27|783.68|780.04|0
1652147210000|2022-05-10 01:46:50|783.8|780.16|783.91|780.27|784.03|780.39|783.8|780.16|0
1652147220000|2022-05-10 01:47:00|784.03|780.39|783.91|780.27|784.14|780.5|783.8|780.16|0
1652147230000|2022-05-10 01:47:10|783.68|780.04|784.26|780.62|784.38|780.74|783.68|780.04|0
1652147240000|2022-05-10 01:47:20|784.61|780.97|784.84|781.2|785.07|781.43|784.61|780.97|0
1652147250000|2022-05-10 01:47:30|784.96|781.32|784.84|781.2|784.96|781.32|784.84|781.2|0
1652147260000|2022-05-10 01:47:40|784.61|780.97|784.73|781.09|784.73|781.09|784.61|780.97|0
1652147270000|2022-05-10 01:47:50|784.84|781.2|783.91|780.27|784.84|781.2|783.91|780.27|0
1652147280000|2022-05-10 01:48:00|783.45|779.81|782.75|779.11|783.45|779.81|782.75|779.11|0
1652147290000|2022-05-10 01:48:10|782.52|778.88|781.71|778.07|782.52|778.88|781.71|778.07|0
1652147300000|2022-05-10 01:48:20|781.82|778.18|781.82|778.18|781.82|778.18|781.25|777.61|0
1652147310000|2022-05-10 01:48:30|781.59|777.95|781.94|778.3|781.94|778.3|781.59|777.95|0
1652147320000|2022-05-10 01:48:40|782.64|779|782.87|779.23|782.87|779.23|782.64|779|0
1652147330000|2022-05-10 01:48:50|782.52|778.88|782.87|779.23|782.87|779.23|782.52|778.88|0
1652147340000|2022-05-10 01:49:00|783.45|779.81|784.03|780.39|784.03|780.39|783.45|779.81|0
1652147350000|2022-05-10 01:49:10|783.1|779.46|783.34|779.7|783.34|779.7|783.1|779.46|0
1652147360000|2022-05-10 01:49:20|783.57|779.93|784.03|780.39|784.03|780.39|783.57|779.93|0
1652147370000|2022-05-10 01:49:30|784.38|780.74|783.8|780.16|784.38|780.74|783.8|780.16|0
1652147380000|2022-05-10 01:49:40|783.68|780.04|783.8|780.16|783.8|780.16|783.68|780.04|0
1652147390000|2022-05-10 01:49:50|783.21|779.57|781.94|778.3|783.21|779.57|781.82|778.18|0
1652147400000|2022-05-10 01:50:00|781.48|777.84|781.25|777.61|781.48|777.84|781.25|777.61|0
1652147410000|2022-05-10 01:50:10|781.13|777.49|780.2|776.56|781.71|778.07|780.2|776.56|0
1652147420000|2022-05-10 01:50:20|780.09|776.45|779.74|776.1|780.09|776.45|779.62|775.98|0
1652147430000|2022-05-10 01:50:30|779.97|776.33|779.5|775.86|780.2|776.56|779.5|775.86|0
1652147440000|2022-05-10 01:50:40|779.62|775.98|779.04|775.4|779.74|776.1|779.04|775.4|0
1652147450000|2022-05-10 01:50:50|779.16|775.52|778.58|774.94|779.16|775.52|778.47|774.83|0
1652147460000|2022-05-10 01:51:00|778.11|774.47|778.11|774.47|778.11|774.47|778.11|774.47|0
1652147470000|2022-05-10 01:51:10|778.23|774.59|778|774.36|778.23|774.59|777.88|774.24|0
1652147480000|2022-05-10 01:51:20|777.77|774.13|778.23|774.59|778.23|774.59|777.77|774.13|0
1652147490000|2022-05-10 01:51:30|778.11|774.47|776.95|773.31|778.11|774.47|776.95|773.31|0
1652147500000|2022-05-10 01:51:40|776.84|773.2|776.61|772.97|776.84|773.2|776.26|772.62|0
1652147510000|2022-05-10 01:51:50|776.72|773.08|776.03|772.39|776.72|773.08|776.03|772.39|0
1652147520000|2022-05-10 01:52:00|776.38|772.74|776.84|773.2|776.84|773.2|776.38|772.74|0
1652147530000|2022-05-10 01:52:10|777.42|773.78|777.19|773.55|777.54|773.9|777.19|773.55|0
1652147540000|2022-05-10 01:52:20|776.72|773.08|774.64|771|776.72|773.08|774.64|771|0
1652147550000|2022-05-10 01:52:30|774.99|771.35|775.33|771.69|775.33|771.69|774.99|771.35|0
1652147560000|2022-05-10 01:52:40|774.53|770.89|775.1|771.46|775.1|771.46|774.53|770.89|0
1652147570000|2022-05-10 01:52:50|774.64|771|775.22|771.58|775.22|771.58|774.64|771|0
1652147580000|2022-05-10 01:53:00|774.87|771.23|774.3|770.66|774.87|771.23|774.3|770.66|0
1652147590000|2022-05-10 01:53:10|774.64|771|775.1|771.46|775.1|771.46|774.41|770.77|0
1652147600000|2022-05-10 01:53:20|775.57|771.93|774.76|771.12|775.69|772.05|774.64|771|0
1652147610000|2022-05-10 01:53:30|774.99|771.35|774.99|771.35|774.99|771.35|774.99|771.35|0
1652147620000|2022-05-10 01:53:40|774.87|771.23|773.48|769.84|774.87|771.23|773.48|769.84|0
1652147630000|2022-05-10 01:53:50|773.71|770.07|773.48|769.84|773.71|770.07|773.48|769.84|0
1652147640000|2022-05-10 01:54:00|773.71|770.07|773.95|770.31|773.95|770.31|773.71|770.07|0
1652147650000|2022-05-10 01:54:10|773.71|770.07|773.71|770.07|773.71|770.07|773.48|769.84|0
1652147660000|2022-05-10 01:54:20|773.83|770.19|773.71|770.07|773.83|770.19|773.6|769.96|0
1652147670000|2022-05-10 01:54:30|773.25|769.61|772.33|768.69|773.25|769.61|772.33|768.69|0
1652147680000|2022-05-10 01:54:40|771.75|768.11|771.63|767.99|771.75|768.11|771.4|767.76|0
1652147690000|2022-05-10 01:54:50|771.4|767.76|770.94|767.3|771.4|767.76|770.94|767.3|0
1652147700000|2022-05-10 01:55:00|770.71|767.07|770.25|766.61|770.71|767.07|770.25|766.61|0
1652147710000|2022-05-10 01:55:10|770.01|766.37|769.78|766.14|770.01|766.37|769.78|766.14|0
1652147720000|2022-05-10 01:55:20|769.67|766.03|768.75|765.11|769.67|766.03|768.75|765.11|0
1652147730000|2022-05-10 01:55:30|769.09|765.45|769.32|765.68|769.32|765.68|768.4|764.76|0
1652147740000|2022-05-10 01:55:40|768.75|765.11|768.86|765.22|768.86|765.22|768.17|764.53|0
1652147750000|2022-05-10 01:55:50|768.63|764.99|769.44|765.8|769.55|765.91|768.63|764.99|0
1652147760000|2022-05-10 01:56:00|769.67|766.03|769.21|765.57|769.67|766.03|769.21|765.57|0
1652147770000|2022-05-10 01:56:10|769.32|765.68|770.25|766.61|770.25|766.61|769.32|765.68|0
1652147780000|2022-05-10 01:56:20|770.48|766.84|770.25|766.61|770.6|766.96|770.01|766.37|0
1652147790000|2022-05-10 01:56:30|770.37|766.73|770.01|766.37|770.37|766.73|770.01|766.37|0
1652147800000|2022-05-10 01:56:40|770.25|766.61|770.94|767.3|770.94|767.3|770.25|766.61|0
1652147810000|2022-05-10 01:56:50|770.48|766.84|770.6|766.96|770.71|767.07|770.48|766.84|0
1652147820000|2022-05-10 01:57:00|770.71|767.07|770.01|766.37|770.71|767.07|770.01|766.37|0
1652147830000|2022-05-10 01:57:10|769.55|765.91|770.01|766.37|770.01|766.37|769.44|765.8|0
1652147840000|2022-05-10 01:57:20|769.09|765.45|767.71|764.07|769.09|765.45|767.71|764.07|0
1652147850000|2022-05-10 01:57:30|767.36|763.72|766.78|763.14|767.36|763.72|766.78|763.14|0
1652147860000|2022-05-10 01:57:40|766.55|762.91|767.01|763.37|767.01|763.37|766.55|762.91|0
1652147870000|2022-05-10 01:57:50|767.36|763.72|767.47|763.83|767.47|763.83|767.13|763.49|0
1652147880000|2022-05-10 01:58:00|766.67|763.03|766.78|763.14|766.78|763.14|766.44|762.8|0
1652147890000|2022-05-10 01:58:10|767.47|763.83|766.55|762.91|767.47|763.83|766.55|762.91|0
1652147900000|2022-05-10 01:58:20|766.44|762.8|766.09|762.45|766.44|762.8|766.09|762.45|0
1652147910000|2022-05-10 01:58:30|765.86|762.22|765.86|762.22|766.09|762.45|765.86|762.22|0
1652147920000|2022-05-10 01:58:40|766.09|762.45|765.75|762.11|766.09|762.45|765.75|762.11|0
1652147930000|2022-05-10 01:58:50|765.86|762.22|766.09|762.45|766.09|762.45|765.86|762.22|0
1652147940000|2022-05-10 01:59:00|765.86|762.22|766.09|762.45|766.09|762.45|765.63|761.99|0
1652147950000|2022-05-10 01:59:10|766.32|762.68|767.13|763.49|767.13|763.49|766.32|762.68|0
1652147960000|2022-05-10 01:59:20|767.01|763.37|767.24|763.6|767.47|763.83|767.01|763.37|0
1652147970000|2022-05-10 01:59:30|767.7|764.06|767.47|763.83|767.7|764.06|767.47|763.83|0
1652147980000|2022-05-10 01:59:40|767.7|764.06|768.52|764.88|768.52|764.88|767.7|764.06|0
1652148000000|2022-05-10 02:00:00|767.94|764.3|767.36|763.72|767.94|764.3|767.24|763.6|0
1652148010000|2022-05-10 02:00:10|767.24|763.6|768.63|764.99|768.63|764.99|767.24|763.6|0
1652148020000|2022-05-10 02:00:20|768.52|764.88|768.86|765.22|768.86|765.22|768.52|764.88|0
1652148030000|2022-05-10 02:00:30|769.09|765.45|768.63|764.99|769.09|765.45|768.63|764.99|0
1652148040000|2022-05-10 02:00:40|767.94|764.3|767.94|764.3|767.94|764.3|767.82|764.18|0
1652148050000|2022-05-10 02:00:50|768.17|764.53|767.94|764.3|768.29|764.65|767.94|764.3|0
1652148060000|2022-05-10 02:01:00|768.63|764.99|768.75|765.11|768.86|765.22|768.63|764.99|0
1652148070000|2022-05-10 02:01:10|768.63|764.99|768.06|764.42|768.63|764.99|768.06|764.42|0
1652148080000|2022-05-10 02:01:20|767.94|764.3|768.29|764.65|768.29|764.65|767.7|764.06|0
1652148090000|2022-05-10 02:01:30|768.63|764.99|769.09|765.45|769.09|765.45|768.63|764.99|0
1652148100000|2022-05-10 02:01:40|769.21|765.57|769.32|765.68|769.32|765.68|769.21|765.57|0
1652148110000|2022-05-10 02:01:50|769.44|765.8|769.44|765.8|769.44|765.8|769.32|765.68|0
1652148120000|2022-05-10 02:02:00|769.32|765.68|768.06|764.42|769.32|765.68|768.06|764.42|0
1652148130000|2022-05-10 02:02:10|767.7|764.06|767.47|763.83|767.82|764.18|767.47|763.83|0
1652148140000|2022-05-10 02:02:20|767.24|763.6|766.78|763.14|767.24|763.6|766.78|763.14|0
1652148150000|2022-05-10 02:02:30|766.55|762.91|766.09|762.45|766.55|762.91|766.09|762.45|0
1652148160000|2022-05-10 02:02:40|765.98|762.34|766.44|762.8|766.67|763.03|765.98|762.34|0
1652148170000|2022-05-10 02:02:50|766.55|762.91|767.24|763.6|767.47|763.83|766.55|762.91|0
1652148180000|2022-05-10 02:03:00|767.01|763.37|766.44|762.8|767.01|763.37|766.44|762.8|0
1652148190000|2022-05-10 02:03:10|765.86|762.22|765.86|762.22|766.09|762.45|765.86|762.22|0
1652148200000|2022-05-10 02:03:20|765.98|762.34|766.09|762.45|766.21|762.57|765.98|762.34|0
1652148210000|2022-05-10 02:03:30|765.86|762.22|766.9|763.26|766.9|763.26|765.86|762.22|0
1652148220000|2022-05-10 02:03:40|767.01|763.37|767.24|763.6|767.24|763.6|767.01|763.37|0
1652148230000|2022-05-10 02:03:50|766.9|763.26|767.01|763.37|767.01|763.37|766.67|763.03|0
1652148240000|2022-05-10 02:04:00|767.59|763.95|768.29|764.65|768.4|764.76|767.59|763.95|0
1652148250000|2022-05-10 02:04:10|767.93|764.29|767.7|764.06|767.93|764.29|767.7|764.06|0
1652148260000|2022-05-10 02:04:20|767.82|764.18|767.7|764.06|768.05|764.41|767.7|764.06|0
1652148270000|2022-05-10 02:04:30|767.93|764.29|767.7|764.06|767.93|764.29|767.7|764.06|0
1652148280000|2022-05-10 02:04:40|767.82|764.18|767.7|764.06|767.82|764.18|767.7|764.06|0
1652148290000|2022-05-10 02:04:50|767.47|763.83|766.91|763.27|767.47|763.83|766.79|763.15|0
1652148300000|2022-05-10 02:05:00|767.03|763.39|767.26|763.62|767.26|763.62|766.33|762.69|0
1652148310000|2022-05-10 02:05:10|767.15|763.51|767.38|763.74|767.38|763.74|767.15|763.51|0
1652148320000|2022-05-10 02:05:20|768.18|764.54|767.72|764.08|768.41|764.77|767.72|764.08|0
1652148330000|2022-05-10 02:05:30|767.84|764.2|767.95|764.31|768.07|764.43|767.72|764.08|0
1652148340000|2022-05-10 02:05:40|767.72|764.08|768.18|764.54|768.53|764.89|767.72|764.08|0
1652148350000|2022-05-10 02:05:50|767.95|764.31|768.77|765.13|769.34|765.7|767.95|764.31|0
1652148360000|2022-05-10 02:06:00|769.34|765.7|769.34|765.7|769.46|765.82|769.34|765.7|0
1652148370000|2022-05-10 02:06:10|769.46|765.82|770.5|766.86|770.5|766.86|769.46|765.82|0
1652148380000|2022-05-10 02:06:20|769.57|765.93|768.88|765.24|769.57|765.93|768.88|765.24|0
1652148390000|2022-05-10 02:06:30|769.11|765.47|768.77|765.13|769.11|765.47|768.77|765.13|0
1652148400000|2022-05-10 02:06:40|768.53|764.89|767.95|764.31|768.53|764.89|767.95|764.31|0
1652148410000|2022-05-10 02:06:50|768.07|764.43|768.18|764.54|768.18|764.54|768.07|764.43|0
1652148420000|2022-05-10 02:07:00|767.95|764.31|768.41|764.77|768.41|764.77|767.95|764.31|0
1652148430000|2022-05-10 02:07:10|768.77|765.13|768.88|765.24|768.88|765.24|768.77|765.13|0
1652148440000|2022-05-10 02:07:20|769.11|765.47|768.65|765.01|769.11|765.47|768.65|765.01|0
1652148450000|2022-05-10 02:07:30|768.77|765.13|768.18|764.54|768.77|765.13|767.84|764.2|0
1652148460000|2022-05-10 02:07:40|768.41|764.77|769|765.36|769|765.36|768.41|764.77|0
1652148470000|2022-05-10 02:07:50|769.11|765.47|769.57|765.93|769.8|766.16|769.11|765.47|0
1652148480000|2022-05-10 02:08:00|769.34|765.7|768.88|765.24|769.34|765.7|768.88|765.24|0
1652148490000|2022-05-10 02:08:10|769|765.36|768.88|765.24|769.57|765.93|768.88|765.24|0
1652148500000|2022-05-10 02:08:20|769|765.36|768.53|764.89|769|765.36|768.41|764.77|0
1652148510000|2022-05-10 02:08:30|768.41|764.77|768.77|765.13|768.77|765.13|768.41|764.77|0
1652148520000|2022-05-10 02:08:40|768.65|765.01|768.65|765.01|768.65|765.01|768.65|765.01|0
1652148530000|2022-05-10 02:08:50|768.77|765.13|768.41|764.77|768.77|765.13|768.41|764.77|0
1652148540000|2022-05-10 02:09:00|768.3|764.66|767.95|764.31|768.3|764.66|767.95|764.31|0
1652148550000|2022-05-10 02:09:10|767.61|763.97|767.15|763.51|767.61|763.97|767.15|763.51|0
1652148560000|2022-05-10 02:09:20|767.49|763.85|766.91|763.27|767.49|763.85|766.91|763.27|0
1652148570000|2022-05-10 02:09:30|767.03|763.39|766.45|762.81|767.03|763.39|765.64|762|0
1652148580000|2022-05-10 02:09:40|766.56|762.92|766.33|762.69|766.56|762.92|766.33|762.69|0
1652148590000|2022-05-10 02:09:50|765.76|762.12|764.71|761.07|765.76|762.12|764.71|761.07|0
1652148600000|2022-05-10 02:10:00|764.02|760.38|763.32|759.68|764.02|760.38|763.32|759.68|0
1652148610000|2022-05-10 02:10:10|762.86|759.22|762.17|758.53|762.86|759.22|761.48|757.84|0
1652148620000|2022-05-10 02:10:20|762.4|758.76|762.06|758.42|762.4|758.76|761.94|758.3|0
1652148630000|2022-05-10 02:10:30|762.17|758.53|762.86|759.22|762.86|759.22|762.06|758.42|0
1652148640000|2022-05-10 02:10:40|762.63|758.99|762.63|758.99|762.63|758.99|762.63|758.99|0
1652148650000|2022-05-10 02:10:50|763.09|759.45|763.32|759.68|763.32|759.68|762.75|759.11|0
1652148660000|2022-05-10 02:11:00|763.09|759.45|761.48|757.84|763.09|759.45|761.48|757.84|0
1652148670000|2022-05-10 02:11:10|761.71|758.07|761.94|758.3|761.94|758.3|761.6|757.96|0
1652148680000|2022-05-10 02:11:20|762.52|758.88|762.63|758.99|762.63|758.99|762.52|758.88|0
1652148690000|2022-05-10 02:11:30|762.4|758.76|762.63|758.99|762.63|758.99|762.4|758.76|0
1652148700000|2022-05-10 02:11:40|762.75|759.11|762.4|758.76|763.09|759.45|762.4|758.76|0
1652148710000|2022-05-10 02:11:50|762.86|759.22|762.86|759.22|763.09|759.45|762.86|759.22|0
1652148720000|2022-05-10 02:12:00|762.4|758.76|762.29|758.65|762.63|758.99|762.29|758.65|0
1652148730000|2022-05-10 02:12:10|761.94|758.3|761.83|758.19|762.52|758.88|761.83|758.19|0
1652148740000|2022-05-10 02:12:20|761.94|758.3|761.83|758.19|761.94|758.3|761.83|758.19|0
1652148750000|2022-05-10 02:12:30|762.29|758.65|762.29|758.65|762.29|758.65|762.17|758.53|0
1652148760000|2022-05-10 02:12:40|762.17|758.53|761.94|758.3|762.17|758.53|761.94|758.3|0
1652148770000|2022-05-10 02:12:50|762.17|758.53|762.06|758.42|762.29|758.65|761.94|758.3|0
1652148780000|2022-05-10 02:13:00|761.48|757.84|761.83|758.19|761.83|758.19|761.37|757.73|0
1652148790000|2022-05-10 02:13:10|762.63|758.99|762.17|758.53|762.63|758.99|761.83|758.19|0
1652148800000|2022-05-10 02:13:20|762.4|758.76|762.4|758.76|762.4|758.76|762.4|758.76|0
1652148810000|2022-05-10 02:13:30|762.63|758.99|762.75|759.11|762.75|759.11|762.63|758.99|0
1652148820000|2022-05-10 02:13:40|762.63|758.99|763.56|759.92|763.56|759.92|762.63|758.99|0
1652148830000|2022-05-10 02:13:50|763.09|759.45|763.09|759.45|763.09|759.45|762.86|759.22|0
1652148840000|2022-05-10 02:14:00|762.98|759.34|764.48|760.84|764.48|760.84|762.98|759.34|0
1652148850000|2022-05-10 02:14:10|764.25|760.61|764.02|760.38|764.25|760.61|763.79|760.15|0
1652148860000|2022-05-10 02:14:20|764.14|760.5|764.02|760.38|764.14|760.5|764.02|760.38|0
1652148870000|2022-05-10 02:14:30|763.56|759.92|763.44|759.8|763.56|759.92|763.44|759.8|0
1652148880000|2022-05-10 02:14:40|763.32|759.68|762.17|758.53|763.32|759.68|762.17|758.53|0
1652148890000|2022-05-10 02:14:50|762.06|758.42|761.94|758.3|762.63|758.99|761.94|758.3|0
1652148900000|2022-05-10 02:15:00|761.71|758.07|762.17|758.53|762.17|758.53|761.6|757.96|0
1652148910000|2022-05-10 02:15:10|763.21|759.57|762.75|759.11|763.21|759.57|762.75|759.11|0
1652148920000|2022-05-10 02:15:20|763.09|759.45|764.02|760.38|764.02|760.38|763.09|759.45|0
1652148930000|2022-05-10 02:15:30|763.91|760.27|764.71|761.07|765.06|761.42|763.91|760.27|0
1652148940000|2022-05-10 02:15:40|764.6|760.96|764.6|760.96|764.6|760.96|764.48|760.84|0
1652148950000|2022-05-10 02:15:50|764.71|761.07|764.71|761.07|764.83|761.19|764.6|760.96|0
1652148960000|2022-05-10 02:16:00|764.37|760.73|764.25|760.61|764.48|760.84|764.25|760.61|0
1652148970000|2022-05-10 02:16:10|764.14|760.5|764.25|760.61|764.37|760.73|764.14|760.5|0
1652148980000|2022-05-10 02:16:20|764.37|760.73|763.79|760.15|764.37|760.73|763.79|760.15|0
1652148990000|2022-05-10 02:16:30|763.44|759.8|763.79|760.15|763.79|760.15|763.32|759.68|0
1652149000000|2022-05-10 02:16:40|764.37|760.73|764.71|761.07|764.94|761.3|764.37|760.73|0
1652149010000|2022-05-10 02:16:50|764.94|761.3|764.94|761.3|765.06|761.42|764.94|761.3|0
1652149020000|2022-05-10 02:17:00|765.17|761.53|765.06|761.42|765.17|761.53|765.06|761.42|0
1652149030000|2022-05-10 02:17:10|765.17|761.53|764.83|761.19|765.17|761.53|764.83|761.19|0
1652149040000|2022-05-10 02:17:20|764.71|761.07|764.83|761.19|764.83|761.19|764.71|761.07|0
1652149050000|2022-05-10 02:17:30|764.94|761.3|764.83|761.19|764.94|761.3|764.71|761.07|0
1652149060000|2022-05-10 02:17:40|764.71|761.07|764.02|760.38|764.71|761.07|764.02|760.38|0
1652149070000|2022-05-10 02:17:50|764.25|760.61|764.6|760.96|764.6|760.96|764.02|760.38|0
1652149080000|2022-05-10 02:18:00|763.55|759.91|763.67|760.03|763.67|760.03|763.32|759.68|0
1652149090000|2022-05-10 02:18:10|763.55|759.91|763.44|759.8|763.55|759.91|763.44|759.8|0
1652149100000|2022-05-10 02:18:20|763.55|759.91|763.67|760.03|763.79|760.15|763.55|759.91|0
1652149110000|2022-05-10 02:18:30|763.79|760.15|763.55|759.91|763.79|760.15|763.55|759.91|0
1652149120000|2022-05-10 02:18:40|762.86|759.22|762.86|759.22|762.98|759.34|762.86|759.22|0
1652149130000|2022-05-10 02:18:50|762.98|759.34|763.32|759.68|763.32|759.68|762.98|759.34|0
1652149140000|2022-05-10 02:19:00|762.98|759.34|762.98|759.34|763.09|759.45|762.98|759.34|0
1652149150000|2022-05-10 02:19:10|763.09|759.45|762.52|758.88|763.09|759.45|762.17|758.53|0
1652149160000|2022-05-10 02:19:20|762.4|758.76|762.17|758.53|762.4|758.76|762.17|758.53|0
1652149170000|2022-05-10 02:19:30|762.06|758.42|762.17|758.53|762.17|758.53|762.06|758.42|0
1652149180000|2022-05-10 02:19:40|762.4|758.76|762.63|758.99|762.63|758.99|762.4|758.76|0
1652149190000|2022-05-10 02:19:50|762.52|758.88|762.4|758.76|762.63|758.99|762.4|758.76|0
1652149200000|2022-05-10 02:20:00|762.06|758.42|762.86|759.22|762.98|759.34|762.06|758.42|0
1652149210000|2022-05-10 02:20:10|762.75|759.11|762.29|758.65|762.75|759.11|762.29|758.65|0
1652149220000|2022-05-10 02:20:20|762.4|758.76|762.06|758.42|762.4|758.76|762.06|758.42|0
1652149230000|2022-05-10 02:20:30|761.94|758.3|761.24|757.6|761.94|758.3|761.24|757.6|0
1652149240000|2022-05-10 02:20:40|761.48|757.84|761.48|757.84|761.48|757.84|761.24|757.6|0
1652149250000|2022-05-10 02:20:50|761.71|758.07|761.71|758.07|761.71|758.07|761.6|757.96|0
1652149260000|2022-05-10 02:21:00|761.47|757.83|761.24|757.6|761.47|757.83|761.24|757.6|0
1652149270000|2022-05-10 02:21:10|761.36|757.72|761.36|757.72|761.47|757.83|761.24|757.6|0
1652149280000|2022-05-10 02:21:20|761.71|758.07|762.4|758.76|762.4|758.76|761.71|758.07|0
1652149290000|2022-05-10 02:21:30|761.71|758.07|761.94|758.3|761.94|758.3|761.47|757.83|0
1652149300000|2022-05-10 02:21:40|761.71|758.07|761.71|758.07|761.71|758.07|761.71|758.07|0
1652149310000|2022-05-10 02:21:50|762.06|758.42|761.59|757.95|762.06|758.42|761.59|757.95|0
1652149320000|2022-05-10 02:22:00|761.01|757.37|761.13|757.49|761.13|757.49|761.01|757.37|0
1652149330000|2022-05-10 02:22:10|761.01|757.37|761.24|757.6|761.24|757.6|761.01|757.37|0
1652149340000|2022-05-10 02:22:20|761.13|757.49|761.47|757.83|761.47|757.83|761.13|757.49|0
1652149350000|2022-05-10 02:22:30|761.71|758.07|761.94|758.3|761.94|758.3|761.71|758.07|0
1652149360000|2022-05-10 02:22:40|761.71|758.07|761.59|757.95|761.94|758.3|761.59|757.95|0
1652149370000|2022-05-10 02:22:50|761.36|757.72|761.59|757.95|761.59|757.95|761.36|757.72|0
1652149380000|2022-05-10 02:23:00|761.47|757.83|761.47|757.83|761.59|757.95|761.47|757.83|0
1652149390000|2022-05-10 02:23:10|761.59|757.95|761.47|757.83|761.59|757.95|761.47|757.83|0
1652149400000|2022-05-10 02:23:20|761.59|757.95|761.94|758.3|761.94|758.3|761.59|757.95|0
1652149410000|2022-05-10 02:23:30|762.06|758.42|762.06|758.42|762.4|758.76|762.06|758.42|0
1652149420000|2022-05-10 02:23:40|761.94|758.3|762.4|758.76|762.63|758.99|761.94|758.3|0
1652149430000|2022-05-10 02:23:50|762.63|758.99|762.63|758.99|762.63|758.99|762.4|758.76|0
1652149440000|2022-05-10 02:24:00|762.52|758.88|762.86|759.22|762.86|759.22|762.52|758.88|0
1652149450000|2022-05-10 02:24:10|763.09|759.45|763.09|759.45|763.09|759.45|762.98|759.34|0
1652149460000|2022-05-10 02:24:20|762.4|758.76|762.4|758.76|762.4|758.76|762.17|758.53|0
1652149470000|2022-05-10 02:24:30|761.94|758.3|761.94|758.3|762.17|758.53|761.94|758.3|0
1652149480000|2022-05-10 02:24:40|762.29|758.65|762.63|758.99|762.63|758.99|762.29|758.65|0
1652149490000|2022-05-10 02:24:50|762.52|758.88|762.86|759.22|763.32|759.68|762.52|758.88|0
1652149500000|2022-05-10 02:25:00|762.63|758.99|762.29|758.65|762.86|759.22|762.29|758.65|0
1652149510000|2022-05-10 02:25:10|762.63|758.99|762.29|758.65|762.63|758.99|762.29|758.65|0
1652149520000|2022-05-10 02:25:20|762.63|758.99|762.75|759.11|762.75|759.11|762.29|758.65|0
1652149530000|2022-05-10 02:25:30|762.63|758.99|762.06|758.42|762.63|758.99|762.06|758.42|0
1652149540000|2022-05-10 02:25:40|761.94|758.3|761.36|757.72|761.94|758.3|761.36|757.72|0
1652149550000|2022-05-10 02:25:50|761.24|757.6|761.36|757.72|761.47|757.83|761.24|757.6|0
1652149560000|2022-05-10 02:26:00|761.47|757.83|761.71|758.07|761.71|758.07|761.24|757.6|0
1652149570000|2022-05-10 02:26:10|761.47|757.83|761.59|757.95|761.83|758.19|761.47|757.83|0
1652149580000|2022-05-10 02:26:20|761.7|758.06|761.7|758.06|761.7|758.06|761.59|757.95|0
1652149590000|2022-05-10 02:26:30|761.83|758.19|761.59|757.95|761.83|758.19|761.59|757.95|0
1652149600000|2022-05-10 02:26:40|761.7|758.06|761.59|757.95|761.83|758.19|761.59|757.95|0
1652149610000|2022-05-10 02:26:50|761.47|757.83|761.01|757.37|761.47|757.83|761.01|757.37|0
1652149620000|2022-05-10 02:27:00|761.13|757.49|761.24|757.6|761.36|757.72|761.01|757.37|0
1652149630000|2022-05-10 02:27:10|761.01|757.37|761.01|757.37|761.01|757.37|761.01|757.37|0
1652149640000|2022-05-10 02:27:20|761.24|757.6|761.01|757.37|761.24|757.6|761.01|757.37|0
1652149660000|2022-05-10 02:27:40|761.13|757.49|761.13|757.49|761.13|757.49|761.13|757.49|0
1652149670000|2022-05-10 02:27:50|761.01|757.37|761.01|757.37|761.01|757.37|761.01|757.37|0
1652149680000|2022-05-10 02:28:00|758.24|754.6|758.24|754.6|758.7|755.06|758.24|754.6|0
1652149690000|2022-05-10 02:28:10|757.55|753.91|757.32|753.68|757.55|753.91|757.32|753.68|0
1652149700000|2022-05-10 02:28:20|757.09|753.45|756.63|752.99|757.09|753.45|756.63|752.99|0
1652149710000|2022-05-10 02:28:30|757.09|753.45|756.29|752.65|757.09|753.45|755.94|752.3|0
1652149720000|2022-05-10 02:28:40|756.17|752.53|755.94|752.3|756.17|752.53|755.94|752.3|0
1652149730000|2022-05-10 02:28:50|755.71|752.07|755.48|751.84|755.71|752.07|755.48|751.84|0
1652149740000|2022-05-10 02:29:00|755.6|751.96|756.17|752.53|756.17|752.53|755.6|751.96|0
1652149750000|2022-05-10 02:29:10|755.94|752.3|756.86|753.22|756.86|753.22|755.94|752.3|0
1652149760000|2022-05-10 02:29:20|756.63|752.99|757.09|753.45|757.32|753.68|756.63|752.99|0
1652149770000|2022-05-10 02:29:30|756.86|753.22|755.94|752.3|756.86|753.22|755.94|752.3|0
1652149780000|2022-05-10 02:29:40|755.48|751.84|755.01|751.37|755.48|751.84|755.01|751.37|0
1652149790000|2022-05-10 02:29:50|754.78|751.14|755.01|751.37|755.01|751.37|754.78|751.14|0
1652149800000|2022-05-10 02:30:00|755.48|751.84|754.55|750.91|755.6|751.96|754.55|750.91|0
1652149810000|2022-05-10 02:30:10|755.94|752.3|755.71|752.07|755.94|752.3|755.71|752.07|0
1652149820000|2022-05-10 02:30:20|755.94|752.3|756.63|752.99|756.63|752.99|755.94|752.3|0
1652149830000|2022-05-10 02:30:30|756.86|753.22|756.86|753.22|756.86|753.22|756.63|752.99|0
1652149840000|2022-05-10 02:30:40|756.63|752.99|756.52|752.88|756.63|752.99|756.52|752.88|0
1652149850000|2022-05-10 02:30:50|756.4|752.76|756.4|752.76|756.4|752.76|756.29|752.65|0
1652149860000|2022-05-10 02:31:00|756.17|752.53|756.17|752.53|756.17|752.53|755.94|752.3|0
1652149870000|2022-05-10 02:31:10|755.94|752.3|756.4|752.76|756.52|752.88|755.94|752.3|0
1652149880000|2022-05-10 02:31:20|756.63|752.99|756.4|752.76|756.63|752.99|756.4|752.76|0
1652149890000|2022-05-10 02:31:30|756.52|752.88|756.75|753.11|756.75|753.11|756.17|752.53|0
1652149900000|2022-05-10 02:31:40|756.17|752.53|756.4|752.76|756.4|752.76|756.17|752.53|0
1652149910000|2022-05-10 02:31:50|756.63|752.99|756.63|752.99|756.63|752.99|756.63|752.99|0
1652149920000|2022-05-10 02:32:00|756.4|752.76|756.51|752.87|756.86|753.22|756.4|752.76|0
1652149930000|2022-05-10 02:32:10|756.05|752.41|756.05|752.41|756.63|752.99|756.05|752.41|0
1652149940000|2022-05-10 02:32:20|756.28|752.64|756.28|752.64|756.4|752.76|756.28|752.64|0
1652149950000|2022-05-10 02:32:30|756.4|752.76|757.2|753.56|757.2|753.56|756.4|752.76|0
1652149960000|2022-05-10 02:32:40|756.97|753.33|756.51|752.87|757.09|753.45|756.51|752.87|0
1652149970000|2022-05-10 02:32:50|756.74|753.1|756.51|752.87|756.74|753.1|756.51|752.87|0
1652149980000|2022-05-10 02:33:00|756.74|753.1|756.51|752.87|756.97|753.33|756.51|752.87|0
1652149990000|2022-05-10 02:33:10|756.63|752.99|757.09|753.45|757.09|753.45|756.63|752.99|0
1652150000000|2022-05-10 02:33:20|756.97|753.33|756.51|752.87|756.97|753.33|756.51|752.87|0
1652150010000|2022-05-10 02:33:30|756.97|753.33|756.74|753.1|756.97|753.33|756.74|753.1|0
1652150020000|2022-05-10 02:33:40|756.86|753.22|756.63|752.99|756.97|753.33|756.63|752.99|0
1652150030000|2022-05-10 02:33:50|756.51|752.87|756.51|752.87|756.74|753.1|756.4|752.76|0
1652150040000|2022-05-10 02:34:00|756.63|752.99|757.2|753.56|757.2|753.56|756.63|752.99|0
1652150060000|2022-05-10 02:34:20|757.44|753.8|757.56|753.92|757.56|753.92|757.2|753.56|0
1652150070000|2022-05-10 02:34:30|757.9|754.26|757.56|753.92|757.9|754.26|757.56|753.92|0
1652150080000|2022-05-10 02:34:40|757.67|754.03|757.67|754.03|757.79|754.15|757.67|754.03|0
1652150090000|2022-05-10 02:34:50|758.36|754.72|758.13|754.49|758.59|754.95|758.13|754.49|0
1652150100000|2022-05-10 02:35:00|758.02|754.38|757.67|754.03|758.02|754.38|757.67|754.03|0
1652150110000|2022-05-10 02:35:10|757.56|753.92|757.44|753.8|757.67|754.03|757.44|753.8|0
1652150120000|2022-05-10 02:35:20|757.2|753.56|757.9|754.26|757.9|754.26|757.2|753.56|0
1652150130000|2022-05-10 02:35:30|758.02|754.38|758.02|754.38|758.02|754.38|758.02|754.38|0
1652150140000|2022-05-10 02:35:40|757.9|754.26|758.25|754.61|758.25|754.61|757.9|754.26|0
1652150150000|2022-05-10 02:35:50|758.13|754.49|758.59|754.95|758.59|754.95|758.13|754.49|0
1652150160000|2022-05-10 02:36:00|758.36|754.72|758.25|754.61|758.59|754.95|758.13|754.49|0
1652150170000|2022-05-10 02:36:10|758.36|754.72|758.13|754.49|758.48|754.84|758.13|754.49|0
1652150180000|2022-05-10 02:36:20|758.02|754.38|758.02|754.38|758.13|754.49|757.9|754.26|0
1652150190000|2022-05-10 02:36:30|757.9|754.26|758.02|754.38|758.13|754.49|757.9|754.26|0
1652150200000|2022-05-10 02:36:40|757.9|754.26|758.36|754.72|758.36|754.72|757.9|754.26|0
1652150210000|2022-05-10 02:36:50|757.9|754.26|757.56|753.92|757.9|754.26|757.56|753.92|0
1652150220000|2022-05-10 02:37:00|757.79|754.15|757.67|754.03|757.79|754.15|757.67|754.03|0
1652150230000|2022-05-10 02:37:10|757.9|754.26|758.13|754.49|758.13|754.49|757.9|754.26|0
1652150240000|2022-05-10 02:37:20|758.36|754.72|758.59|754.95|758.59|754.95|758.36|754.72|0
1652150250000|2022-05-10 02:37:30|758.82|755.18|758.59|754.95|758.82|755.18|758.59|754.95|0
1652150260000|2022-05-10 02:37:40|758.36|754.72|757.9|754.26|758.36|754.72|757.9|754.26|0
1652150270000|2022-05-10 02:37:50|757.67|754.03|757.79|754.15|757.79|754.15|757.67|754.03|0
1652150280000|2022-05-10 02:38:00|757.67|754.03|757.9|754.26|757.9|754.26|757.67|754.03|0
1652150290000|2022-05-10 02:38:10|757.67|754.03|757.2|753.56|757.67|754.03|757.2|753.56|0
1652150300000|2022-05-10 02:38:20|756.97|753.33|757.32|753.68|757.32|753.68|756.97|753.33|0
1652150310000|2022-05-10 02:38:30|757.43|753.79|757.43|753.79|757.43|753.79|757.43|753.79|0
1652150320000|2022-05-10 02:38:40|757.32|753.68|757.2|753.56|757.32|753.68|757.2|753.56|0
1652150330000|2022-05-10 02:38:50|756.97|753.33|756.97|753.33|756.97|753.33|756.97|753.33|0
1652150340000|2022-05-10 02:39:00|756.63|752.99|756.97|753.33|756.97|753.33|756.63|752.99|0
1652150350000|2022-05-10 02:39:10|756.86|753.22|756.05|752.41|756.86|753.22|756.05|752.41|0
1652150360000|2022-05-10 02:39:20|756.51|752.87|756.28|752.64|756.51|752.87|756.28|752.64|0
1652150370000|2022-05-10 02:39:30|756.05|752.41|755.13|751.49|756.05|752.41|755.13|751.49|0
1652150380000|2022-05-10 02:39:40|754.9|751.26|754.9|751.26|754.9|751.26|754.67|751.03|0
1652150390000|2022-05-10 02:39:50|754.67|751.03|754.2|750.56|754.67|751.03|754.2|750.56|0
1652150400000|2022-05-10 02:40:00|754.09|750.45|754.2|750.56|754.2|750.56|754.09|750.45|0
1652150410000|2022-05-10 02:40:10|754.43|750.79|754.2|750.56|754.43|750.79|754.2|750.56|0
1652150420000|2022-05-10 02:40:20|754.43|750.79|755.48|751.84|755.59|751.95|754.43|750.79|0
1652150430000|2022-05-10 02:40:30|755.59|751.95|756.28|752.64|756.28|752.64|755.59|751.95|0
1652150440000|2022-05-10 02:40:40|756.05|752.41|755.94|752.3|756.05|752.41|755.94|752.3|0
1652150450000|2022-05-10 02:40:50|755.82|752.18|756.05|752.41|756.05|752.41|755.82|752.18|0
1652150460000|2022-05-10 02:41:00|756.17|752.53|756.63|752.99|756.63|752.99|756.05|752.41|0
1652150470000|2022-05-10 02:41:10|756.51|752.87|756.4|752.76|756.51|752.87|756.28|752.64|0
1652150480000|2022-05-10 02:41:20|756.28|752.64|756.28|752.64|756.4|752.76|756.28|752.64|0
1652150490000|2022-05-10 02:41:30|756.97|753.33|757.32|753.68|757.43|753.79|756.97|753.33|0
1652150500000|2022-05-10 02:41:40|757.43|753.79|757.67|754.03|757.67|754.03|757.32|753.68|0
1652150510000|2022-05-10 02:41:50|757.55|753.91|757.43|753.79|757.55|753.91|757.43|753.79|0
1652150520000|2022-05-10 02:42:00|757.55|753.91|757.43|753.79|757.55|753.91|757.43|753.79|0
1652150530000|2022-05-10 02:42:10|757.67|754.03|757.67|754.03|757.67|754.03|757.67|754.03|0
1652150540000|2022-05-10 02:42:20|757.43|753.79|757.43|753.79|757.43|753.79|757.43|753.79|0
1652150550000|2022-05-10 02:42:30|757.67|754.03|757.66|754.02|757.67|754.03|757.66|754.02|0
1652150560000|2022-05-10 02:42:40|757.55|753.91|757.43|753.79|757.55|753.91|757.43|753.79|0
1652150570000|2022-05-10 02:42:50|757.55|753.91|757.66|754.02|757.66|754.02|757.55|753.91|0
1652150580000|2022-05-10 02:43:00|757.55|753.91|757.66|754.02|757.66|754.02|757.43|753.79|0
1652150600000|2022-05-10 02:43:20|758.36|754.72|758.13|754.49|758.36|754.72|758.13|754.49|0
1652150610000|2022-05-10 02:43:30|757.9|754.26|757.43|753.79|758.02|754.38|757.43|753.79|0
1652150620000|2022-05-10 02:43:40|757.66|754.02|757.66|754.02|757.66|754.02|757.43|753.79|0
1652150630000|2022-05-10 02:43:50|757.78|754.14|757.9|754.26|758.02|754.38|757.78|754.14|0
1652150640000|2022-05-10 02:44:00|757.43|753.79|757.9|754.26|758.02|754.38|757.43|753.79|0
1652150650000|2022-05-10 02:44:10|757.66|754.02|757.66|754.02|757.9|754.26|757.66|754.02|0
1652150660000|2022-05-10 02:44:20|757.55|753.91|757.78|754.14|757.9|754.26|757.55|753.91|0
1652150670000|2022-05-10 02:44:30|757.9|754.26|758.13|754.49|758.13|754.49|757.9|754.26|0
1652150680000|2022-05-10 02:44:40|757.9|754.26|757.9|754.26|757.9|754.26|757.78|754.14|0
1652150690000|2022-05-10 02:44:50|757.66|754.02|757.43|753.79|757.9|754.26|757.43|753.79|0
1652150700000|2022-05-10 02:45:00|757.66|754.02|757.66|754.02|757.66|754.02|757.55|753.91|0
1652150710000|2022-05-10 02:45:10|758.13|754.49|758.36|754.72|758.36|754.72|758.13|754.49|0
1652150720000|2022-05-10 02:45:20|758.25|754.61|758.13|754.49|758.36|754.72|758.13|754.49|0
1652150730000|2022-05-10 02:45:30|758.02|754.38|758.36|754.72|758.36|754.72|758.02|754.38|0
1652150740000|2022-05-10 02:45:40|758.13|754.49|757.9|754.26|758.13|754.49|757.9|754.26|0
1652150750000|2022-05-10 02:45:50|758.02|754.38|757.43|753.79|758.02|754.38|757.43|753.79|0
1652150760000|2022-05-10 02:46:00|757.2|753.56|757.2|753.56|757.2|753.56|756.86|753.22|0
1652150770000|2022-05-10 02:46:10|757.32|753.68|757.32|753.68|757.32|753.68|757.2|753.56|0
1652150780000|2022-05-10 02:46:20|757.55|753.91|757.32|753.68|757.55|753.91|757.32|753.68|0
1652150790000|2022-05-10 02:46:30|757.09|753.45|756.97|753.33|757.09|753.45|756.97|753.33|0
1652150800000|2022-05-10 02:46:40|756.86|753.22|756.51|752.87|756.86|753.22|756.51|752.87|0
1652150810000|2022-05-10 02:46:50|756.74|753.1|756.17|752.53|756.74|753.1|756.17|752.53|0
1652150820000|2022-05-10 02:47:00|755.94|752.3|756.51|752.87|756.63|752.99|755.94|752.3|0
1652150830000|2022-05-10 02:47:10|756.63|752.99|756.74|753.1|756.74|753.1|756.63|752.99|0
1652150840000|2022-05-10 02:47:20|756.86|753.22|757.2|753.56|757.2|753.56|756.86|753.22|0
1652150850000|2022-05-10 02:47:30|756.97|753.33|757.43|753.79|757.43|753.79|756.97|753.33|0
1652150860000|2022-05-10 02:47:40|757.78|754.14|757.32|753.68|757.78|754.14|757.32|753.68|0
1652150870000|2022-05-10 02:47:50|757.66|754.02|757.55|753.91|757.66|754.02|757.55|753.91|0
1652150880000|2022-05-10 02:48:00|757.66|754.02|757.78|754.14|757.89|754.25|757.66|754.02|0
1652150890000|2022-05-10 02:48:10|757.89|754.25|757.66|754.02|757.89|754.25|757.66|754.02|0
1652150900000|2022-05-10 02:48:20|757.2|753.56|756.86|753.22|757.2|753.56|756.86|753.22|0
1652150910000|2022-05-10 02:48:30|757.09|753.45|757.2|753.56|757.2|753.56|756.97|753.33|0
1652150920000|2022-05-10 02:48:40|757.09|753.45|757.2|753.56|757.2|753.56|756.97|753.33|0
1652150930000|2022-05-10 02:48:50|757.32|753.68|757.43|753.79|757.43|753.79|757.32|753.68|0
1652150940000|2022-05-10 02:49:00|757.66|754.02|757.78|754.14|757.78|754.14|757.43|753.79|0
1652150950000|2022-05-10 02:49:10|757.32|753.68|757.66|754.02|757.66|754.02|757.32|753.68|0
1652150960000|2022-05-10 02:49:20|757.32|753.68|757.66|754.02|757.66|754.02|757.32|753.68|0
1652150970000|2022-05-10 02:49:30|757.55|753.91|757.66|754.02|757.66|754.02|757.55|753.91|0
1652150980000|2022-05-10 02:49:40|757.78|754.14|757.78|754.14|757.89|754.25|757.55|753.91|0
1652150990000|2022-05-10 02:49:50|757.66|754.02|757.55|753.91|757.66|754.02|757.55|753.91|0
1652151000000|2022-05-10 02:50:00|757.43|753.79|757.66|754.02|757.66|754.02|757.43|753.79|0
1652151010000|2022-05-10 02:50:10|757.32|753.68|757.32|753.68|757.32|753.68|757.32|753.68|0
1652151020000|2022-05-10 02:50:20|757.2|753.56|757.32|753.68|757.32|753.68|757.09|753.45|0
1652151030000|2022-05-10 02:50:30|757.43|753.79|757.78|754.14|757.89|754.25|757.43|753.79|0
1652151040000|2022-05-10 02:50:40|758.13|754.49|758.36|754.72|758.36|754.72|758.01|754.37|0
1652151050000|2022-05-10 02:50:50|758.13|754.49|757.32|753.68|758.13|754.49|757.32|753.68|0
1652151060000|2022-05-10 02:51:00|757.78|754.14|757.09|753.45|757.78|754.14|757.09|753.45|0
1652151070000|2022-05-10 02:51:10|756.97|753.33|757.32|753.68|757.32|753.68|756.97|753.33|0
1652151080000|2022-05-10 02:51:20|756.97|753.33|756.97|753.33|757.2|753.56|756.97|753.33|0
1652151090000|2022-05-10 02:51:30|757.09|753.45|757.09|753.45|757.09|753.45|757.09|753.45|0
1652151100000|2022-05-10 02:51:40|756.74|753.1|756.74|753.1|756.74|753.1|756.74|753.1|0
1652151110000|2022-05-10 02:51:50|756.51|752.87|755.82|752.18|756.51|752.87|755.82|752.18|0
1652151120000|2022-05-10 02:52:00|757.89|754.25|757.43|753.79|757.89|754.25|757.43|753.79|0
1652151130000|2022-05-10 02:52:10|757.2|753.56|757.32|753.68|757.32|753.68|757.2|753.56|0
1652151140000|2022-05-10 02:52:20|757.43|753.79|757.89|754.25|757.89|754.25|757.43|753.79|0
1652151150000|2022-05-10 02:52:30|757.66|754.02|757.43|753.79|757.66|754.02|757.43|753.79|0
1652151160000|2022-05-10 02:52:40|757.55|753.91|757.66|754.02|757.89|754.25|757.55|753.91|0
1652151170000|2022-05-10 02:52:50|757.78|754.14|757.89|754.25|757.89|754.25|757.66|754.02|0
1652151180000|2022-05-10 02:53:00|757.78|754.14|757.66|754.02|757.78|754.14|757.32|753.68|0
1652151190000|2022-05-10 02:53:10|758.01|754.37|757.55|753.91|758.01|754.37|757.55|753.91|0
1652151200000|2022-05-10 02:53:20|757.43|753.79|757.09|753.45|757.43|753.79|757.09|753.45|0
1652151210000|2022-05-10 02:53:30|756.86|753.22|757.2|753.56|757.2|753.56|756.86|753.22|0
1652151220000|2022-05-10 02:53:40|757.32|753.68|757.55|753.91|757.55|753.91|757.2|753.56|0
1652151230000|2022-05-10 02:53:50|757.66|754.02|757.66|754.02|757.66|754.02|757.66|754.02|0
1652151240000|2022-05-10 02:54:00|757.43|753.79|757.09|753.45|757.55|753.91|757.09|753.45|0
1652151250000|2022-05-10 02:54:10|756.74|753.1|756.63|752.99|756.74|753.1|756.51|752.87|0
1652151260000|2022-05-10 02:54:20|756.86|753.22|757.2|753.56|757.2|753.56|756.86|753.22|0
1652151270000|2022-05-10 02:54:30|757.43|753.79|757.2|753.56|757.43|753.79|757.2|753.56|0
1652151280000|2022-05-10 02:54:40|757.09|753.45|756.97|753.33|757.09|753.45|756.97|753.33|0
1652151290000|2022-05-10 02:54:50|757.2|753.56|757.66|754.02|757.66|754.02|757.2|753.56|0
1652151300000|2022-05-10 02:55:00|757.43|753.79|757.43|753.79|757.43|753.79|756.97|753.33|0
1652151310000|2022-05-10 02:55:10|757.66|754.02|758.24|754.6|758.24|754.6|757.66|754.02|0
1652151320000|2022-05-10 02:55:20|758.12|754.48|758.48|754.84|758.48|754.84|758.01|754.37|0
1652151330000|2022-05-10 02:55:30|758.59|754.95|758.82|755.18|759.05|755.41|758.48|754.84|0
1652151340000|2022-05-10 02:55:40|758.59|754.95|759.51|755.87|759.51|755.87|758.59|754.95|0
1652151350000|2022-05-10 02:55:50|759.05|755.41|758.82|755.18|759.28|755.64|758.82|755.18|0
1652151360000|2022-05-10 02:56:00|758.94|755.3|758.12|754.48|758.94|755.3|758.12|754.48|0
1652151370000|2022-05-10 02:56:10|758.36|754.72|758.12|754.48|758.36|754.72|758.12|754.48|0
1652151380000|2022-05-10 02:56:20|757.89|754.25|758.36|754.72|758.36|754.72|757.78|754.14|0
1652151390000|2022-05-10 02:56:30|758.24|754.6|757.89|754.25|758.24|754.6|757.89|754.25|0
1652151400000|2022-05-10 02:56:40|757.66|754.02|757.2|753.56|757.78|754.14|757.2|753.56|0
1652151410000|2022-05-10 02:56:50|757.43|753.79|757.66|754.02|757.89|754.25|757.43|753.79|0
1652151420000|2022-05-10 02:57:00|757.89|754.25|757.66|754.02|757.89|754.25|757.66|754.02|0
1652151430000|2022-05-10 02:57:10|757.43|753.79|757.2|753.56|757.43|753.79|757.2|753.56|0
1652151440000|2022-05-10 02:57:20|756.74|753.1|757.89|754.25|757.89|754.25|756.74|753.1|0
1652151450000|2022-05-10 02:57:30|757.43|753.79|757.43|753.79|757.43|753.79|757.09|753.45|0
1652151460000|2022-05-10 02:57:40|756.97|753.33|756.74|753.1|756.97|753.33|756.51|752.87|0
1652151470000|2022-05-10 02:57:50|757.2|753.56|757.66|754.02|757.66|754.02|757.2|753.56|0
1652151490000|2022-05-10 02:58:10|757.89|754.25|757.89|754.25|757.89|754.25|757.89|754.25|0
1652151500000|2022-05-10 02:58:20|757.78|754.14|757.66|754.02|757.78|754.14|757.66|754.02|0
1652151510000|2022-05-10 02:58:30|757.89|754.25|757.89|754.25|757.89|754.25|757.89|754.25|0
1652151520000|2022-05-10 02:58:40|757.55|753.91|757.43|753.79|757.55|753.91|757.43|753.79|0
1652151530000|2022-05-10 02:58:50|757.32|753.68|757.43|753.79|757.43|753.79|757.32|753.68|0
1652151540000|2022-05-10 02:59:00|757.66|754.02|757.2|753.56|757.66|754.02|757.2|753.56|0
1652151550000|2022-05-10 02:59:10|757.43|753.79|757.89|754.25|757.89|754.25|757.43|753.79|0
1652151560000|2022-05-10 02:59:20|758.12|754.48|757.89|754.25|758.12|754.48|757.89|754.25|0
1652151570000|2022-05-10 02:59:30|758.12|754.48|758.12|754.48|758.12|754.48|758.01|754.37|0
1652151580000|2022-05-10 02:59:40|758.59|754.95|758.35|754.71|758.59|754.95|758.35|754.71|0
1652151590000|2022-05-10 02:59:50|758.12|754.48|758.12|754.48|758.12|754.48|758.12|754.48|0
1652151600000|2022-05-10 03:00:00|757.89|754.25|757.2|753.56|757.89|754.25|757.2|753.56|0
1652151610000|2022-05-10 03:00:10|756.97|753.33|756.63|752.99|756.97|753.33|756.51|752.87|0
1652151620000|2022-05-10 03:00:20|756.28|752.64|756.28|752.64|756.28|752.64|756.28|752.64|0
1652151630000|2022-05-10 03:00:30|756.51|752.87|756.17|752.53|756.51|752.87|756.05|752.41|0
1652151640000|2022-05-10 03:00:40|756.05|752.41|756.05|752.41|756.28|752.64|756.05|752.41|0
1652151650000|2022-05-10 03:00:50|755.93|752.29|755.7|752.06|755.93|752.29|755.7|752.06|0
1652151660000|2022-05-10 03:01:00|755.81|752.17|756.86|753.22|756.86|753.22|755.58|751.94|0
1652151670000|2022-05-10 03:01:10|756.51|752.87|756.4|752.76|756.51|752.87|756.4|752.76|0
1652151680000|2022-05-10 03:01:20|756.74|753.1|756.74|753.1|756.74|753.1|756.74|753.1|0
1652151690000|2022-05-10 03:01:30|757.09|753.45|756.97|753.33|757.09|753.45|756.97|753.33|0
1652151700000|2022-05-10 03:01:40|756.86|753.22|756.51|752.87|756.86|753.22|756.17|752.53|0
1652151710000|2022-05-10 03:01:50|756.4|752.76|756.4|752.76|756.51|752.87|756.4|752.76|0
1652151720000|2022-05-10 03:02:00|756.51|752.87|756.4|752.76|756.51|752.87|756.4|752.76|0
1652151730000|2022-05-10 03:02:10|756.28|752.64|756.17|752.53|756.28|752.64|756.17|752.53|0
1652151740000|2022-05-10 03:02:20|756.05|752.41|756.05|752.41|756.05|752.41|755.81|752.17|0
1652151750000|2022-05-10 03:02:30|756.17|752.53|756.28|752.64|756.28|752.64|756.17|752.53|0
1652151770000|2022-05-10 03:02:50|756.4|752.76|756.51|752.87|756.51|752.87|756.28|752.64|0
1652151780000|2022-05-10 03:03:00|756.97|753.33|757.89|754.25|757.89|754.25|756.97|753.33|0
1652151790000|2022-05-10 03:03:10|758.01|754.37|757.2|753.56|758.01|754.37|757.2|753.56|0
1652151800000|2022-05-10 03:03:20|757.43|753.79|757.2|753.56|757.55|753.91|757.2|753.56|0
1652151810000|2022-05-10 03:03:30|757.32|753.68|758.12|754.48|758.24|754.6|757.32|753.68|0
1652151820000|2022-05-10 03:03:40|758.01|754.37|758.01|754.37|758.12|754.48|757.89|754.25|0
1652151830000|2022-05-10 03:03:50|757.89|754.25|757.78|754.14|757.89|754.25|757.78|754.14|0
1652151840000|2022-05-10 03:04:00|757.66|754.02|756.51|752.87|757.66|754.02|756.51|752.87|0
1652151850000|2022-05-10 03:04:10|756.28|752.64|755.81|752.17|756.28|752.64|755.81|752.17|0
1652151860000|2022-05-10 03:04:20|756.05|752.41|755.81|752.17|756.05|752.41|755.47|751.83|0
1652151870000|2022-05-10 03:04:30|755.93|752.29|756.17|752.53|756.17|752.53|755.93|752.29|0
1652151880000|2022-05-10 03:04:40|755.81|752.17|755.81|752.17|756.17|752.53|755.81|752.17|0
1652151890000|2022-05-10 03:04:50|756.05|752.41|755.35|751.71|756.05|752.41|755.35|751.71|0
1652151900000|2022-05-10 03:05:00|755.7|752.06|756.04|752.4|756.04|752.4|755.58|751.94|0
1652151910000|2022-05-10 03:05:10|756.51|752.87|756.51|752.87|756.86|753.22|756.51|752.87|0
1652151920000|2022-05-10 03:05:20|756.74|753.1|756.74|753.1|756.74|753.1|756.28|752.64|0
1652151930000|2022-05-10 03:05:30|756.97|753.33|757.32|753.68|757.32|753.68|756.86|753.22|0
1652151940000|2022-05-10 03:05:40|757.43|753.79|757.2|753.56|757.43|753.79|757.2|753.56|0
1652151950000|2022-05-10 03:05:50|757.55|753.91|757.55|753.91|757.66|754.02|757.55|753.91|0
1652151960000|2022-05-10 03:06:00|757.66|754.02|757.2|753.56|757.66|754.02|757.2|753.56|0
1652151970000|2022-05-10 03:06:10|757.32|753.68|757.43|753.79|757.43|753.79|757.32|753.68|0
1652151980000|2022-05-10 03:06:20|757.66|754.02|757.89|754.25|757.89|754.25|757.55|753.91|0
1652151990000|2022-05-10 03:06:30|757.78|754.14|757.66|754.02|757.89|754.25|757.66|754.02|0
1652152000000|2022-05-10 03:06:40|757.43|753.79|757.78|754.14|757.78|754.14|757.43|753.79|0
1652152010000|2022-05-10 03:06:50|757.09|753.45|757.09|753.45|757.09|753.45|757.09|753.45|0
1652152020000|2022-05-10 03:07:00|756.97|753.33|757.09|753.45|757.09|753.45|756.97|753.33|0
1652152030000|2022-05-10 03:07:10|755.58|751.94|755.12|751.48|755.58|751.94|755.12|751.48|0
1652152040000|2022-05-10 03:07:20|754.2|750.56|754.66|751.02|754.66|751.02|754.2|750.56|0
1652152050000|2022-05-10 03:07:30|754.89|751.25|754.43|750.79|754.89|751.25|754.43|750.79|0
1652152060000|2022-05-10 03:07:40|754.2|750.56|753.97|750.33|754.2|750.56|753.97|750.33|0
1652152070000|2022-05-10 03:07:50|753.51|749.87|753.97|750.33|753.97|750.33|753.51|749.87|0
1652152080000|2022-05-10 03:08:00|754.2|750.56|754.55|750.91|754.55|750.91|754.2|750.56|0
1652152090000|2022-05-10 03:08:10|755.01|751.37|755.24|751.6|755.35|751.71|755.01|751.37|0
1652152100000|2022-05-10 03:08:20|755.12|751.48|754.89|751.25|755.12|751.48|754.89|751.25|0
1652152110000|2022-05-10 03:08:30|755.24|751.6|755.58|751.94|755.58|751.94|755.24|751.6|0
1652152130000|2022-05-10 03:08:50|755.81|752.17|755.81|752.17|755.93|752.29|755.81|752.17|0
1652152140000|2022-05-10 03:09:00|756.04|752.4|755.7|752.06|756.04|752.4|755.58|751.94|0
1652152150000|2022-05-10 03:09:10|755.58|751.94|755.47|751.83|755.58|751.94|755.47|751.83|0
1652152160000|2022-05-10 03:09:20|755.35|751.71|755.47|751.83|755.47|751.83|755.35|751.71|0
1652152170000|2022-05-10 03:09:30|755.35|751.71|755.12|751.48|755.35|751.71|755.12|751.48|0
1652152180000|2022-05-10 03:09:40|754.89|751.25|755.01|751.37|755.12|751.48|754.89|751.25|0
1652152190000|2022-05-10 03:09:50|755.35|751.71|755.35|751.71|755.35|751.71|755.12|751.48|0
1652152200000|2022-05-10 03:10:00|755.81|752.17|756.04|752.4|756.04|752.4|755.81|752.17|0
1652152210000|2022-05-10 03:10:10|756.16|752.52|756.16|752.52|756.16|752.52|756.16|752.52|0
1652152220000|2022-05-10 03:10:20|756.27|752.63|755.93|752.29|756.27|752.63|755.93|752.29|0
1652152230000|2022-05-10 03:10:30|756.04|752.4|755.93|752.29|756.16|752.52|755.93|752.29|0
1652152240000|2022-05-10 03:10:40|756.16|752.52|756.04|752.4|756.16|752.52|756.04|752.4|0
1652152250000|2022-05-10 03:10:50|756.27|752.63|756.27|752.63|756.39|752.75|756.27|752.63|0
1652152260000|2022-05-10 03:11:00|756.39|752.75|756.04|752.4|756.39|752.75|755.01|751.37|0
1652152270000|2022-05-10 03:11:10|756.39|752.75|755.81|752.17|756.39|752.75|755.81|752.17|0
1652152280000|2022-05-10 03:11:20|755.93|752.29|756.39|752.75|756.39|752.75|755.93|752.29|0
1652152290000|2022-05-10 03:11:30|756.63|752.99|756.27|752.63|756.63|752.99|756.27|752.63|0
1652152300000|2022-05-10 03:11:40|756.39|752.75|756.04|752.4|756.39|752.75|756.04|752.4|0
1652152310000|2022-05-10 03:11:50|755.93|752.29|756.27|752.63|756.27|752.63|755.93|752.29|0
1652152320000|2022-05-10 03:12:00|756.63|752.99|756.97|753.33|757.09|753.45|756.63|752.99|0
1652152330000|2022-05-10 03:12:10|757.09|753.45|756.74|753.1|757.09|753.45|756.74|753.1|0
1652152340000|2022-05-10 03:12:20|756.86|753.22|756.74|753.1|756.86|753.22|756.74|753.1|0
1652152350000|2022-05-10 03:12:30|756.27|752.63|757.2|753.56|757.2|753.56|756.27|752.63|0
1652152360000|2022-05-10 03:12:40|756.97|753.33|757.2|753.56|757.2|753.56|756.97|753.33|0
1652152370000|2022-05-10 03:12:50|756.97|753.33|756.86|753.22|756.97|753.33|756.86|753.22|0
1652152380000|2022-05-10 03:13:00|756.97|753.33|756.97|753.33|757.09|753.45|756.97|753.33|0
1652152390000|2022-05-10 03:13:10|757.09|753.45|757.32|753.68|757.32|753.68|757.09|753.45|0
1652152400000|2022-05-10 03:13:20|757.2|753.56|756.51|752.87|757.2|753.56|756.51|752.87|0
1652152410000|2022-05-10 03:13:30|756.39|752.75|757.43|753.79|757.43|753.79|756.39|752.75|0
1652152420000|2022-05-10 03:13:40|757.55|753.91|757.78|754.14|757.78|754.14|757.55|753.91|0
1652152430000|2022-05-10 03:13:50|757.89|754.25|758.01|754.37|758.12|754.48|757.89|754.25|0
1652152440000|2022-05-10 03:14:00|758.12|754.48|758.12|754.48|758.12|754.48|758.01|754.37|0
1652152450000|2022-05-10 03:14:10|757.78|754.14|757.89|754.25|758.01|754.37|757.78|754.14|0
1652152460000|2022-05-10 03:14:20|757.66|754.02|757.2|753.56|757.66|754.02|757.2|753.56|0
1652152470000|2022-05-10 03:14:30|757.32|753.68|757.89|754.25|757.89|754.25|757.32|753.68|0
1652152480000|2022-05-10 03:14:40|757.78|754.14|757.78|754.14|757.89|754.25|757.66|754.02|0
1652152490000|2022-05-10 03:14:50|757.43|753.79|757.55|753.91|757.55|753.91|757.43|753.79|0
1652152500000|2022-05-10 03:15:00|757.66|754.02|757.43|753.79|757.66|754.02|757.43|753.79|0
1652152510000|2022-05-10 03:15:10|757.32|753.68|757.2|753.56|757.43|753.79|757.2|753.56|0
1652152520000|2022-05-10 03:15:20|756.97|753.33|756.97|753.33|756.97|753.33|756.74|753.1|0
1652152530000|2022-05-10 03:15:30|756.74|753.1|757.32|753.68|757.32|753.68|756.74|753.1|0
1652152540000|2022-05-10 03:15:40|757.2|753.56|757.2|753.56|757.43|753.79|757.2|753.56|0
1652152550000|2022-05-10 03:15:50|757.32|753.68|756.97|753.33|757.43|753.79|756.97|753.33|0
1652152560000|2022-05-10 03:16:00|756.39|752.75|757.09|753.45|757.09|753.45|756.39|752.75|0
1652152570000|2022-05-10 03:16:10|757.2|753.56|757.32|753.68|757.32|753.68|757.2|753.56|0
1652152580000|2022-05-10 03:16:20|757.2|753.56|757.32|753.68|757.43|753.79|757.09|753.45|0
1652152590000|2022-05-10 03:16:30|757.43|753.79|757.32|753.68|757.43|753.79|757.32|753.68|0
1652152600000|2022-05-10 03:16:40|756.74|753.1|757.32|753.68|757.32|753.68|756.74|753.1|0
1652152610000|2022-05-10 03:16:50|757.43|753.79|757.43|753.79|757.43|753.79|757.43|753.79|0
1652152620000|2022-05-10 03:17:00|757.32|753.68|757.55|753.91|757.66|754.02|757.32|753.68|0
1652152630000|2022-05-10 03:17:10|757.66|754.02|757.66|754.02|757.66|754.02|757.66|754.02|0
1652152640000|2022-05-10 03:17:20|758.24|754.6|757.78|754.14|758.24|754.6|757.78|754.14|0
1652152650000|2022-05-10 03:17:30|757.89|754.25|757.66|754.02|757.89|754.25|757.55|753.91|0
1652152660000|2022-05-10 03:17:40|757.78|754.14|758.12|754.48|758.12|754.48|757.66|754.02|0
1652152670000|2022-05-10 03:17:50|758.24|754.6|758.35|754.71|758.35|754.71|758.24|754.6|0
1652152680000|2022-05-10 03:18:00|758.24|754.6|758.35|754.71|758.35|754.71|758.24|754.6|0
1652152690000|2022-05-10 03:18:10|758.47|754.83|758.24|754.6|758.58|754.94|758.24|754.6|0
1652152700000|2022-05-10 03:18:20|758.35|754.71|758.58|754.94|758.58|754.94|758.35|754.71|0
1652152710000|2022-05-10 03:18:30|758.7|755.06|758.93|755.29|758.93|755.29|758.7|755.06|0
1652152720000|2022-05-10 03:18:40|758.81|755.17|758.58|754.94|758.81|755.17|758.35|754.71|0
1652152730000|2022-05-10 03:18:50|758.81|755.17|758.81|755.17|758.81|755.17|758.7|755.06|0
1652152740000|2022-05-10 03:19:00|758.93|755.29|759.16|755.52|759.16|755.52|758.93|755.29|0
1652152750000|2022-05-10 03:19:10|758.58|754.94|758.12|754.48|758.58|754.94|758.01|754.37|0
1652152760000|2022-05-10 03:19:20|758.24|754.6|758.35|754.71|758.35|754.71|758.24|754.6|0
1652152770000|2022-05-10 03:19:30|758.24|754.6|758.35|754.71|758.35|754.71|758.24|754.6|0
1652152780000|2022-05-10 03:19:40|758.47|754.83|758.35|754.71|758.47|754.83|758.35|754.71|0
1652152790000|2022-05-10 03:19:50|758.24|754.6|758.01|754.37|758.24|754.6|758.01|754.37|0
1652152800000|2022-05-10 03:20:00|758.12|754.48|757.89|754.25|758.12|754.48|757.89|754.25|0
1652152810000|2022-05-10 03:20:10|757.66|754.02|757.89|754.25|757.89|754.25|757.66|754.02|0
1652152820000|2022-05-10 03:20:20|758.58|754.94|758.93|755.29|758.93|755.29|758.58|754.94|0
1652152830000|2022-05-10 03:20:30|759.04|755.4|758.58|754.94|759.04|755.4|758.58|754.94|0
1652152840000|2022-05-10 03:20:40|758.7|755.06|758.81|755.17|758.81|755.17|758.7|755.06|0
1652152850000|2022-05-10 03:20:50|758.93|755.29|758.81|755.17|758.93|755.29|758.81|755.17|0
1652152860000|2022-05-10 03:21:00|758.7|755.06|759.04|755.4|759.04|755.4|758.7|755.06|0
1652152870000|2022-05-10 03:21:10|758.93|755.29|758.58|754.94|758.93|755.29|758.58|754.94|0
1652152890000|2022-05-10 03:21:30|758.81|755.17|759.04|755.4|759.04|755.4|758.81|755.17|0
1652152900000|2022-05-10 03:21:40|758.81|755.17|758.93|755.29|759.04|755.4|758.81|755.17|0
1652152910000|2022-05-10 03:21:50|758.81|755.17|759.04|755.4|759.04|755.4|758.81|755.17|0
1652152920000|2022-05-10 03:22:00|758.81|755.17|758.81|755.17|758.81|755.17|758.35|754.71|0
1652152930000|2022-05-10 03:22:10|758.7|755.06|758.81|755.17|758.81|755.17|758.58|754.94|0
1652152940000|2022-05-10 03:22:20|759.04|755.4|759.51|755.87|759.51|755.87|759.04|755.4|0
1652152950000|2022-05-10 03:22:30|759.74|756.1|761.12|757.48|761.12|757.48|759.74|756.1|0
1652152960000|2022-05-10 03:22:40|760.66|757.02|760.89|757.25|760.89|757.25|760.55|756.91|0
1652152970000|2022-05-10 03:22:50|760.66|757.02|760.43|756.79|760.66|757.02|760.32|756.68|0
1652152980000|2022-05-10 03:23:00|760.55|756.91|761.24|757.6|761.24|757.6|760.43|756.79|0
1652152990000|2022-05-10 03:23:10|762.51|758.87|762.51|758.87|762.74|759.1|762.51|758.87|0
1652153000000|2022-05-10 03:23:20|762.74|759.1|762.74|759.1|762.97|759.33|762.51|758.87|0
1652153010000|2022-05-10 03:23:30|762.63|758.99|762.28|758.64|762.63|758.99|762.28|758.64|0
1652153020000|2022-05-10 03:23:40|762.51|758.87|762.51|758.87|762.51|758.87|762.28|758.64|0
1652153030000|2022-05-10 03:23:50|762.28|758.64|762.63|758.99|762.74|759.1|762.28|758.64|0
1652153040000|2022-05-10 03:24:00|762.51|758.87|762.51|758.87|762.51|758.87|762.51|758.87|0
1652153050000|2022-05-10 03:24:10|761.82|758.18|762.17|758.53|762.17|758.53|761.82|758.18|0
1652153060000|2022-05-10 03:24:20|762.28|758.64|761.82|758.18|762.28|758.64|761.82|758.18|0
1652153070000|2022-05-10 03:24:30|761.59|757.95|761.12|757.48|761.59|757.95|761.12|757.48|0
1652153080000|2022-05-10 03:24:40|761.59|757.95|761.48|757.84|761.82|758.18|761.48|757.84|0
1652153090000|2022-05-10 03:24:50|761.59|757.95|761.59|757.95|761.94|758.3|761.59|757.95|0
1652153100000|2022-05-10 03:25:00|761.48|757.84|761.36|757.72|761.48|757.84|761.36|757.72|0
1652153110000|2022-05-10 03:25:10|761.12|757.48|761.48|757.84|761.48|757.84|761.12|757.48|0
1652153120000|2022-05-10 03:25:20|761.59|757.95|761.48|757.84|761.59|757.95|761.36|757.72|0
1652153130000|2022-05-10 03:25:30|761.59|757.95|762.17|758.53|762.17|758.53|761.59|757.95|0
1652153140000|2022-05-10 03:25:40|762.28|758.64|762.4|758.76|762.4|758.76|762.28|758.64|0
1652153150000|2022-05-10 03:25:50|762.51|758.87|762.51|758.87|762.51|758.87|762.4|758.76|0
1652153160000|2022-05-10 03:26:00|762.28|758.64|761.82|758.18|762.28|758.64|761.82|758.18|0
1652153170000|2022-05-10 03:26:10|762.05|758.41|762.17|758.53|762.17|758.53|761.94|758.3|0
1652153180000|2022-05-10 03:26:20|762.05|758.41|762.05|758.41|762.05|758.41|762.05|758.41|0
1652153190000|2022-05-10 03:26:30|762.17|758.53|762.28|758.64|762.28|758.64|762.17|758.53|0
1652153200000|2022-05-10 03:26:40|762.4|758.76|761.82|758.18|762.4|758.76|761.82|758.18|0
1652153210000|2022-05-10 03:26:50|761.59|757.95|761.59|757.95|761.59|757.95|761.59|757.95|0
1652153220000|2022-05-10 03:27:00|761.35|757.71|761.59|757.95|761.59|757.95|761.35|757.71|0
1652153230000|2022-05-10 03:27:10|761.35|757.71|761.24|757.6|761.35|757.71|761.12|757.48|0
1652153240000|2022-05-10 03:27:20|761.12|757.48|761.24|757.6|761.24|757.6|761.12|757.48|0
1652153250000|2022-05-10 03:27:30|761.35|757.71|761.24|757.6|761.35|757.71|761.24|757.6|0
1652153260000|2022-05-10 03:27:40|761.12|757.48|761.01|757.37|761.35|757.71|761.01|757.37|0
1652153270000|2022-05-10 03:27:50|760.78|757.14|760.2|756.56|760.78|757.14|760.2|756.56|0
1652153280000|2022-05-10 03:28:00|760.32|756.68|760.66|757.02|760.66|757.02|760.32|756.68|0
1652153290000|2022-05-10 03:28:10|760.55|756.91|760.66|757.02|760.66|757.02|760.55|756.91|0
1652153300000|2022-05-10 03:28:20|760.78|757.14|761.01|757.37|761.12|757.48|760.78|757.14|0
1652153310000|2022-05-10 03:28:30|760.89|757.25|761.12|757.48|761.12|757.48|760.89|757.25|0
1652153320000|2022-05-10 03:28:40|760.89|757.25|760.66|757.02|761.01|757.37|760.66|757.02|0
1652153330000|2022-05-10 03:28:50|760.43|756.79|760.32|756.68|760.43|756.79|760.32|756.68|0
1652153340000|2022-05-10 03:29:00|760.43|756.79|759.97|756.33|760.66|757.02|759.97|756.33|0
1652153350000|2022-05-10 03:29:10|759.74|756.1|759.63|755.99|759.74|756.1|759.5|755.86|0
1652153360000|2022-05-10 03:29:20|759.86|756.22|759.74|756.1|759.97|756.33|759.74|756.1|0
1652153370000|2022-05-10 03:29:30|759.86|756.22|759.97|756.33|760.09|756.45|759.74|756.1|0
1652153380000|2022-05-10 03:29:40|760.2|756.56|759.97|756.33|760.2|756.56|759.97|756.33|0
1652153390000|2022-05-10 03:29:50|759.86|756.22|759.97|756.33|759.97|756.33|759.86|756.22|0
1652153400000|2022-05-10 03:30:00|759.86|756.22|760.78|757.14|760.89|757.25|759.86|756.22|0
1652153410000|2022-05-10 03:30:10|760.66|757.02|761.01|757.37|761.12|757.48|760.66|757.02|0
1652153420000|2022-05-10 03:30:20|761.12|757.48|761.47|757.83|761.47|757.83|761.12|757.48|0
1652153430000|2022-05-10 03:30:30|761.24|757.6|761.24|757.6|761.47|757.83|761.24|757.6|0
1652153440000|2022-05-10 03:30:40|761.35|757.71|761.35|757.71|761.35|757.71|761.35|757.71|0
1652153450000|2022-05-10 03:30:50|761.59|757.95|761.59|757.95|761.59|757.95|761.59|757.95|0
1652153460000|2022-05-10 03:31:00|761.47|757.83|761.59|757.95|761.59|757.95|761.47|757.83|0
1652153470000|2022-05-10 03:31:10|761.47|757.83|761.59|757.95|761.59|757.95|761.47|757.83|0
1652153480000|2022-05-10 03:31:20|761.82|758.18|761.24|757.6|761.82|758.18|761.24|757.6|0
1652153490000|2022-05-10 03:31:30|761.12|757.48|761.01|757.37|761.12|757.48|761.01|757.37|0
1652153500000|2022-05-10 03:31:40|760.89|757.25|761.12|757.48|761.12|757.48|760.89|757.25|0
1652153510000|2022-05-10 03:31:50|760.89|757.25|760.89|757.25|761.12|757.48|760.89|757.25|0
1652153520000|2022-05-10 03:32:00|761.12|757.48|761.47|757.83|761.47|757.83|761.12|757.48|0
1652153530000|2022-05-10 03:32:10|761.59|757.95|761.82|758.18|761.82|758.18|761.59|757.95|0
1652153540000|2022-05-10 03:32:20|761.59|757.95|761.59|757.95|761.59|757.95|761.59|757.95|0
1652153550000|2022-05-10 03:32:30|761.24|757.6|760.89|757.25|761.24|757.6|760.89|757.25|0
1652153560000|2022-05-10 03:32:40|760.66|757.02|761.12|757.48|761.12|757.48|760.66|757.02|0
1652153570000|2022-05-10 03:32:50|761.24|757.6|761.24|757.6|761.24|757.6|761.24|757.6|0
1652153580000|2022-05-10 03:33:00|761.12|757.48|759.97|756.33|761.12|757.48|759.97|756.33|0
1652153590000|2022-05-10 03:33:10|760.2|756.56|760.2|756.56|760.2|756.56|760.2|756.56|0
1652153600000|2022-05-10 03:33:20|760.43|756.79|760.66|757.02|760.66|757.02|760.43|756.79|0
1652153610000|2022-05-10 03:33:30|760.89|757.25|761.12|757.48|761.12|757.48|760.89|757.25|0
1652153620000|2022-05-10 03:33:40|761.01|757.37|760.66|757.02|761.01|757.37|760.66|757.02|0
1652153630000|2022-05-10 03:33:50|760.89|757.25|760.89|757.25|760.89|757.25|760.89|757.25|0
1652153640000|2022-05-10 03:34:00|760.66|757.02|760.66|757.02|760.66|757.02|760.66|757.02|0
1652153650000|2022-05-10 03:34:10|760.43|756.79|760.55|756.91|760.66|757.02|760.43|756.79|0
1652153660000|2022-05-10 03:34:20|760.2|756.56|760.43|756.79|760.55|756.91|760.2|756.56|0
1652153670000|2022-05-10 03:34:30|760.32|756.68|760.66|757.02|760.66|757.02|760.32|756.68|0
1652153680000|2022-05-10 03:34:40|760.43|756.79|760.43|756.79|760.55|756.91|760.32|756.68|0
1652153690000|2022-05-10 03:34:50|760.66|757.02|760.55|756.91|760.66|757.02|760.43|756.79|0
1652153700000|2022-05-10 03:35:00|760.43|756.79|760.66|757.02|760.66|757.02|760.43|756.79|0
1652153710000|2022-05-10 03:35:10|760.55|756.91|760.43|756.79|760.55|756.91|760.43|756.79|0
1652153720000|2022-05-10 03:35:20|760.89|757.25|761.01|757.37|761.01|757.37|760.89|757.25|0
1652153730000|2022-05-10 03:35:30|760.66|757.02|760.66|757.02|760.66|757.02|760.55|756.91|0
1652153740000|2022-05-10 03:35:40|760.43|756.79|760.32|756.68|760.43|756.79|760.2|756.56|0
1652153750000|2022-05-10 03:35:50|760.2|756.56|760.2|756.56|760.2|756.56|760.2|756.56|0
1652153760000|2022-05-10 03:36:00|760.43|756.79|760.43|756.79|760.43|756.79|760.43|756.79|0
1652153770000|2022-05-10 03:36:10|760.55|756.91|760.43|756.79|760.55|756.91|760.43|756.79|0
1652153780000|2022-05-10 03:36:20|760.2|756.56|759.97|756.33|760.2|756.56|759.97|756.33|0
1652153790000|2022-05-10 03:36:30|760.2|756.56|759.97|756.33|760.2|756.56|759.97|756.33|0
1652153800000|2022-05-10 03:36:40|760.09|756.45|759.73|756.09|760.09|756.45|759.73|756.09|0
1652153810000|2022-05-10 03:36:50|759.5|755.86|759.73|756.09|759.73|756.09|759.5|755.86|0
1652153820000|2022-05-10 03:37:00|759.5|755.86|759.5|755.86|759.5|755.86|759.5|755.86|0
1652153830000|2022-05-10 03:37:10|759.62|755.98|759.73|756.09|759.73|756.09|759.62|755.98|0
1652153840000|2022-05-10 03:37:20|759.62|755.98|759.5|755.86|759.62|755.98|759.5|755.86|0
1652153850000|2022-05-10 03:37:30|759.27|755.63|759.39|755.75|759.39|755.75|759.27|755.63|0
1652153860000|2022-05-10 03:37:40|759.27|755.63|759.27|755.63|759.27|755.63|759.27|755.63|0
1652153870000|2022-05-10 03:37:50|759.04|755.4|759.04|755.4|759.04|755.4|759.04|755.4|0
1652153880000|2022-05-10 03:38:00|758.81|755.17|758.7|755.06|758.81|755.17|758.7|755.06|0
1652153890000|2022-05-10 03:38:10|758.93|755.29|758.81|755.17|759.04|755.4|758.81|755.17|0
1652153900000|2022-05-10 03:38:20|759.04|755.4|758.35|754.71|759.04|755.4|758.35|754.71|0
1652153910000|2022-05-10 03:38:30|758.24|754.6|758.35|754.71|758.35|754.71|758.12|754.48|0
1652153920000|2022-05-10 03:38:40|758.47|754.83|758.35|754.71|758.47|754.83|758.35|754.71|0
1652153930000|2022-05-10 03:38:50|758.58|754.94|758.58|754.94|758.58|754.94|758.35|754.71|0
1652153940000|2022-05-10 03:39:00|758.35|754.71|758.35|754.71|758.35|754.71|758.24|754.6|0
1652153950000|2022-05-10 03:39:10|758.58|754.94|758.47|754.83|758.58|754.94|758.47|754.83|0
1652153960000|2022-05-10 03:39:20|758.35|754.71|758.35|754.71|758.35|754.71|758.35|754.71|0
1652153970000|2022-05-10 03:39:30|758.47|754.83|758.47|754.83|758.47|754.83|758.47|754.83|0
1652153980000|2022-05-10 03:39:40|758.58|754.94|758.7|755.06|758.7|755.06|758.58|754.94|0
1652153990000|2022-05-10 03:39:50|758.81|755.17|758.58|754.94|758.81|755.17|758.58|754.94|0
1652154000000|2022-05-10 03:40:00|758.47|754.83|758.47|754.83|758.47|754.83|758.47|754.83|0
1652154010000|2022-05-10 03:40:10|758.58|754.94|758.81|755.17|758.81|755.17|758.58|754.94|0
1652154020000|2022-05-10 03:40:20|758.58|754.94|758.47|754.83|758.58|754.94|758.47|754.83|0
1652154030000|2022-05-10 03:40:30|758.35|754.71|758.58|754.94|758.58|754.94|758.35|754.71|0
1652154040000|2022-05-10 03:40:40|758.47|754.83|757.89|754.25|758.47|754.83|757.89|754.25|0
1652154050000|2022-05-10 03:40:50|757.65|754.01|757.42|753.78|757.65|754.01|757.42|753.78|0
1652154060000|2022-05-10 03:41:00|757.31|753.67|757.31|753.67|757.42|753.78|757.31|753.67|0
1652154070000|2022-05-10 03:41:10|757.65|754.01|757.89|754.25|757.89|754.25|757.65|754.01|0
1652154080000|2022-05-10 03:41:20|757.77|754.13|757.89|754.25|757.89|754.25|757.65|754.01|0
1652154090000|2022-05-10 03:41:30|757.77|754.13|757.89|754.25|757.89|754.25|757.77|754.13|0
1652154100000|2022-05-10 03:41:40|758.01|754.37|758.24|754.6|758.24|754.6|758.01|754.37|0
1652154110000|2022-05-10 03:41:50|758.35|754.71|758.35|754.71|758.35|754.71|758.35|754.71|0
1652154120000|2022-05-10 03:42:00|758.24|754.6|758.47|754.83|758.47|754.83|758.24|754.6|0
1652154130000|2022-05-10 03:42:10|758.58|754.94|758.58|754.94|758.81|755.17|758.58|754.94|0
1652154140000|2022-05-10 03:42:20|758.12|754.48|758.35|754.71|758.35|754.71|758.12|754.48|0
1652154150000|2022-05-10 03:42:30|758.24|754.6|758.01|754.37|758.24|754.6|758.01|754.37|0
1652154160000|2022-05-10 03:42:40|757.89|754.25|756.04|752.4|757.89|754.25|756.04|752.4|0
1652154170000|2022-05-10 03:42:50|756.16|752.52|756.39|752.75|756.39|752.75|755.93|752.29|0
1652154180000|2022-05-10 03:43:00|756.5|752.86|756.39|752.75|756.5|752.86|756.39|752.75|0
1652154190000|2022-05-10 03:43:10|756.5|752.86|756.39|752.75|756.5|752.86|756.39|752.75|0
1652154200000|2022-05-10 03:43:20|756.5|752.86|756.5|752.86|756.5|752.86|756.39|752.75|0
1652154210000|2022-05-10 03:43:30|756.39|752.75|756.73|753.09|756.73|753.09|756.39|752.75|0
1652154220000|2022-05-10 03:43:40|756.96|753.32|757.19|753.55|757.19|753.55|756.96|753.32|0
1652154240000|2022-05-10 03:44:00|756.96|753.32|756.96|753.32|757.19|753.55|756.96|753.32|0
1652154250000|2022-05-10 03:44:10|756.85|753.21|756.96|753.32|756.96|753.32|756.85|753.21|0
1652154260000|2022-05-10 03:44:20|757.08|753.44|757.54|753.9|757.54|753.9|757.08|753.44|0
1652154270000|2022-05-10 03:44:30|757.42|753.78|757.31|753.67|757.42|753.78|757.31|753.67|0
1652154280000|2022-05-10 03:44:40|757.42|753.78|757.65|754.01|757.65|754.01|757.42|753.78|0
1652154300000|2022-05-10 03:45:00|757.88|754.24|757.88|754.24|757.88|754.24|757.88|754.24|0
1652154310000|2022-05-10 03:45:10|757.42|753.78|757.19|753.55|757.54|753.9|757.19|753.55|0
1652154320000|2022-05-10 03:45:20|756.96|753.32|757.08|753.44|757.08|753.44|756.96|753.32|0
1652154330000|2022-05-10 03:45:30|757.19|753.55|757.19|753.55|757.31|753.67|757.19|753.55|0
1652154340000|2022-05-10 03:45:40|756.5|752.86|756.27|752.63|756.5|752.86|756.27|752.63|0
1652154350000|2022-05-10 03:45:50|756.5|752.86|756.96|753.32|756.96|753.32|756.5|752.86|0
1652154360000|2022-05-10 03:46:00|757.08|753.44|756.85|753.21|757.08|753.44|756.73|753.09|0
1652154370000|2022-05-10 03:46:10|756.62|752.98|756.73|753.09|756.96|753.32|756.62|752.98|0
1652154380000|2022-05-10 03:46:20|756.96|753.32|757.19|753.55|757.19|753.55|756.96|753.32|0
1652154390000|2022-05-10 03:46:30|757.31|753.67|757.42|753.78|757.42|753.78|757.31|753.67|0
1652154400000|2022-05-10 03:46:40|757.31|753.67|757.19|753.55|757.31|753.67|757.19|753.55|0
1652154420000|2022-05-10 03:47:00|757.31|753.67|757.65|754.01|757.65|754.01|757.31|753.67|0
1652154440000|2022-05-10 03:47:20|757.77|754.13|757.65|754.01|757.77|754.13|757.65|754.01|0
1652154450000|2022-05-10 03:47:30|757.31|753.67|757.08|753.44|757.31|753.67|757.08|753.44|0
1652154460000|2022-05-10 03:47:40|756.96|753.32|756.73|753.09|756.96|753.32|756.73|753.09|0
1652154470000|2022-05-10 03:47:50|756.85|753.21|756.73|753.09|756.85|753.21|756.73|753.09|0
1652154480000|2022-05-10 03:48:00|756.5|752.86|756.5|752.86|756.5|752.86|756.5|752.86|0
1652154490000|2022-05-10 03:48:10|756.39|752.75|756.5|752.86|756.5|752.86|756.39|752.75|0
1652154500000|2022-05-10 03:48:20|756.27|752.63|756.27|752.63|756.27|752.63|756.27|752.63|0
1652154510000|2022-05-10 03:48:30|755.93|752.29|756.27|752.63|756.27|752.63|755.93|752.29|0
1652154520000|2022-05-10 03:48:40|756.16|752.52|756.16|752.52|756.16|752.52|756.16|752.52|0
1652154530000|2022-05-10 03:48:50|756.27|752.63|756.5|752.86|756.5|752.86|756.27|752.63|0
1652154550000|2022-05-10 03:49:10|756.27|752.63|755.81|752.17|756.27|752.63|755.81|752.17|0
1652154560000|2022-05-10 03:49:20|755.46|751.82|755.34|751.7|755.46|751.82|755.11|751.47|0
1652154570000|2022-05-10 03:49:30|755.58|751.94|754.88|751.24|755.58|751.94|754.65|751.01|0
1652154580000|2022-05-10 03:49:40|754.77|751.13|754.77|751.13|754.77|751.13|754.65|751.01|0
1652154590000|2022-05-10 03:49:50|754.65|751.01|754.19|750.55|754.77|751.13|754.19|750.55|0
1652154600000|2022-05-10 03:50:00|753.96|750.32|754.65|751.01|754.77|751.13|753.96|750.32|0
1652154610000|2022-05-10 03:50:10|754.77|751.13|754.42|750.78|754.77|751.13|754.42|750.78|0
1652154620000|2022-05-10 03:50:20|754.65|751.01|754.42|750.78|754.65|751.01|754.42|750.78|0
1652154630000|2022-05-10 03:50:30|754.54|750.9|754.42|750.78|754.54|750.9|754.42|750.78|0
1652154640000|2022-05-10 03:50:40|753.5|749.86|753.73|750.09|753.73|750.09|753.5|749.86|0
1652154650000|2022-05-10 03:50:50|753.5|749.86|753.5|749.86|753.73|750.09|753.5|749.86|0
1652154660000|2022-05-10 03:51:00|753.73|750.09|753.73|750.09|753.73|750.09|753.5|749.86|0
1652154670000|2022-05-10 03:51:10|753.85|750.21|753.96|750.32|753.96|750.32|753.85|750.21|0
1652154680000|2022-05-10 03:51:20|753.85|750.21|753.73|750.09|753.85|750.21|753.5|749.86|0
1652154690000|2022-05-10 03:51:30|753.96|750.32|753.96|750.32|753.96|750.32|753.73|750.09|0
1652154700000|2022-05-10 03:51:40|754.08|750.44|753.73|750.09|754.08|750.44|753.73|750.09|0
1652154710000|2022-05-10 03:51:50|753.96|750.32|753.73|750.09|753.96|750.32|753.5|749.86|0
1652154720000|2022-05-10 03:52:00|753.5|749.86|753.39|749.75|753.5|749.86|753.39|749.75|0
1652154730000|2022-05-10 03:52:10|753.5|749.86|753.27|749.63|753.5|749.86|753.27|749.63|0
1652154740000|2022-05-10 03:52:20|753.39|749.75|753.39|749.75|753.39|749.75|753.39|749.75|0
1652154750000|2022-05-10 03:52:30|753.27|749.63|753.27|749.63|753.27|749.63|753.27|749.63|0
1652154760000|2022-05-10 03:52:40|753.39|749.75|753.27|749.63|753.39|749.75|753.27|749.63|0
1652154770000|2022-05-10 03:52:50|753.39|749.75|753.27|749.63|753.39|749.75|753.27|749.63|0
1652154780000|2022-05-10 03:53:00|753.39|749.75|753.27|749.63|753.39|749.75|753.27|749.63|0
1652154790000|2022-05-10 03:53:10|753.39|749.75|753.27|749.63|753.39|749.75|753.27|749.63|0
1652154800000|2022-05-10 03:53:20|753.5|749.86|753.62|749.98|753.62|749.98|753.27|749.63|0
1652154810000|2022-05-10 03:53:30|753.5|749.86|753.5|749.86|753.5|749.86|753.27|749.63|0
1652154820000|2022-05-10 03:53:40|753.27|749.63|753.27|749.63|753.27|749.63|753.27|749.63|0
1652154870000|2022-05-10 03:54:30|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652154880000|2022-05-10 03:54:40|753.62|749.98|753.85|750.21|753.85|750.21|753.62|749.98|0
1652154890000|2022-05-10 03:54:50|753.96|750.32|753.73|750.09|753.96|750.32|753.73|750.09|0
1652154900000|2022-05-10 03:55:00|753.5|749.86|753.73|750.09|753.73|750.09|753.5|749.86|0
1652154910000|2022-05-10 03:55:10|753.5|749.86|753.27|749.63|753.5|749.86|753.27|749.63|0
1652154920000|2022-05-10 03:55:20|753.39|749.75|753.39|749.75|753.39|749.75|753.39|749.75|0
1652154930000|2022-05-10 03:55:30|753.27|749.63|753.5|749.86|753.5|749.86|753.27|749.63|0
1652154940000|2022-05-10 03:55:40|753.73|750.09|753.73|750.09|753.73|750.09|753.5|749.86|0
1652154950000|2022-05-10 03:55:50|753.96|750.32|753.27|749.63|753.96|750.32|753.27|749.63|0
1652155000000|2022-05-10 03:56:40|753.39|749.75|753.5|749.86|753.5|749.86|753.27|749.63|0
1652155010000|2022-05-10 03:56:50|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155030000|2022-05-10 03:57:10|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155040000|2022-05-10 03:57:20|753.73|750.09|753.73|750.09|753.73|750.09|753.73|750.09|0
1652155050000|2022-05-10 03:57:30|753.5|749.86|753.73|750.09|753.73|750.09|753.5|749.86|0
1652155060000|2022-05-10 03:57:40|753.96|750.32|753.62|749.98|753.96|750.32|753.62|749.98|0
1652155070000|2022-05-10 03:57:50|753.5|749.86|753.5|749.86|753.62|749.98|753.5|749.86|0
1652155080000|2022-05-10 03:58:00|753.62|749.98|753.96|750.32|753.96|750.32|753.62|749.98|0
1652155090000|2022-05-10 03:58:10|754.08|750.44|754.19|750.55|754.19|750.55|754.08|750.44|0
1652155100000|2022-05-10 03:58:20|754.42|750.78|754.19|750.55|754.42|750.78|754.19|750.55|0
1652155110000|2022-05-10 03:58:30|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652155120000|2022-05-10 03:58:40|754.19|750.55|753.96|750.32|754.19|750.55|753.96|750.32|0
1652155130000|2022-05-10 03:58:50|753.85|750.21|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155140000|2022-05-10 03:59:00|753.73|750.09|754.19|750.55|754.19|750.55|753.73|750.09|0
1652155150000|2022-05-10 03:59:10|754.42|750.78|753.73|750.09|754.42|750.78|753.73|750.09|0
1652155160000|2022-05-10 03:59:20|753.96|750.32|753.73|750.09|753.96|750.32|753.73|750.09|0
1652155180000|2022-05-10 03:59:40|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155190000|2022-05-10 03:59:50|753.62|749.98|753.27|749.63|753.62|749.98|753.27|749.63|0
1652155200000|2022-05-10 04:00:00|753.5|749.86|753.73|750.09|753.73|750.09|753.39|749.75|0
1652155210000|2022-05-10 04:00:10|753.5|749.86|753.5|749.86|753.62|749.98|753.5|749.86|0
1652155220000|2022-05-10 04:00:20|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155230000|2022-05-10 04:00:30|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155250000|2022-05-10 04:00:50|754.42|750.78|753.96|750.32|754.42|750.78|753.96|750.32|0
1652155260000|2022-05-10 04:01:00|754.19|750.55|753.96|750.32|754.19|750.55|753.96|750.32|0
1652155270000|2022-05-10 04:01:10|754.08|750.44|753.96|750.32|754.08|750.44|753.96|750.32|0
1652155280000|2022-05-10 04:01:20|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155290000|2022-05-10 04:01:30|753.62|749.98|753.39|749.75|753.62|749.98|753.39|749.75|0
1652155300000|2022-05-10 04:01:40|753.5|749.86|753.62|749.98|753.62|749.98|753.5|749.86|0
1652155310000|2022-05-10 04:01:50|753.73|750.09|753.73|750.09|753.73|750.09|753.5|749.86|0
1652155320000|2022-05-10 04:02:00|753.62|749.98|753.62|749.98|753.62|749.98|753.62|749.98|0
1652155330000|2022-05-10 04:02:10|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155340000|2022-05-10 04:02:20|753.85|750.21|753.73|750.09|753.85|750.21|753.73|750.09|0
1652155350000|2022-05-10 04:02:30|753.96|750.32|753.96|750.32|753.96|750.32|753.96|750.32|0
1652155360000|2022-05-10 04:02:40|753.73|750.09|753.5|749.86|753.73|750.09|753.5|749.86|0
1652155370000|2022-05-10 04:02:50|753.62|749.98|753.73|750.09|753.73|750.09|753.62|749.98|0
1652155380000|2022-05-10 04:03:00|753.5|749.86|753.96|750.32|753.96|750.32|753.5|749.86|0
1652155390000|2022-05-10 04:03:10|753.85|750.21|753.85|750.21|753.85|750.21|753.85|750.21|0
1652155400000|2022-05-10 04:03:20|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155410000|2022-05-10 04:03:30|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652155420000|2022-05-10 04:03:40|753.96|750.32|753.96|750.32|753.96|750.32|753.96|750.32|0
1652155430000|2022-05-10 04:03:50|753.73|750.09|753.5|749.86|753.73|750.09|753.5|749.86|0
1652155440000|2022-05-10 04:04:00|753.73|750.09|753.5|749.86|753.85|750.21|753.5|749.86|0
1652155450000|2022-05-10 04:04:10|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155460000|2022-05-10 04:04:20|753.85|750.21|753.39|749.75|753.85|750.21|753.39|749.75|0
1652155470000|2022-05-10 04:04:30|753.27|749.63|753.27|749.63|753.27|749.63|753.27|749.63|0
1652155490000|2022-05-10 04:04:50|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155520000|2022-05-10 04:05:20|753.39|749.75|753.5|749.86|753.5|749.86|753.27|749.63|0
1652155540000|2022-05-10 04:05:40|753.73|750.09|753.73|750.09|753.73|750.09|753.73|750.09|0
1652155550000|2022-05-10 04:05:50|753.85|750.21|753.5|749.86|753.96|750.32|753.5|749.86|0
1652155560000|2022-05-10 04:06:00|753.27|749.63|753.62|749.98|753.62|749.98|753.27|749.63|0
1652155570000|2022-05-10 04:06:10|753.5|749.86|753.39|749.75|753.5|749.86|753.39|749.75|0
1652155580000|2022-05-10 04:06:20|753.27|749.63|753.27|749.63|753.27|749.63|753.27|749.63|0
1652155590000|2022-05-10 04:06:30|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155600000|2022-05-10 04:06:40|753.62|749.98|753.73|750.09|753.73|750.09|753.62|749.98|0
1652155610000|2022-05-10 04:06:50|753.62|749.98|753.62|749.98|753.62|749.98|753.5|749.86|0
1652155620000|2022-05-10 04:07:00|753.73|750.09|754.19|750.55|754.19|750.55|753.73|750.09|0
1652155630000|2022-05-10 04:07:10|754.42|750.78|754.54|750.9|754.65|751.01|754.42|750.78|0
1652155640000|2022-05-10 04:07:20|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652155650000|2022-05-10 04:07:30|754.65|751.01|754.65|751.01|754.65|751.01|754.65|751.01|0
1652155680000|2022-05-10 04:08:00|754.42|750.78|753.96|750.32|754.42|750.78|753.96|750.32|0
1652155690000|2022-05-10 04:08:10|753.5|749.86|753.96|750.32|753.96|750.32|753.5|749.86|0
1652155700000|2022-05-10 04:08:20|753.73|750.09|753.73|750.09|753.73|750.09|753.73|750.09|0
1652155710000|2022-05-10 04:08:30|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155720000|2022-05-10 04:08:40|753.39|749.75|753.39|749.75|753.39|749.75|753.39|749.75|0
1652155730000|2022-05-10 04:08:50|753.27|749.63|753.5|749.86|753.5|749.86|753.27|749.63|0
1652155740000|2022-05-10 04:09:00|753.73|750.09|753.96|750.32|753.96|750.32|753.62|749.98|0
1652155750000|2022-05-10 04:09:10|753.5|749.86|753.62|749.98|753.62|749.98|753.5|749.86|0
1652155760000|2022-05-10 04:09:20|753.73|750.09|753.62|749.98|753.73|750.09|753.5|749.86|0
1652155770000|2022-05-10 04:09:30|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652155780000|2022-05-10 04:09:40|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652155790000|2022-05-10 04:09:50|754.19|750.55|753.73|750.09|754.19|750.55|753.73|750.09|0
1652155800000|2022-05-10 04:10:00|753.96|750.32|754.08|750.44|754.08|750.44|753.96|750.32|0
1652155810000|2022-05-10 04:10:10|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652155820000|2022-05-10 04:10:20|754.42|750.78|753.96|750.32|754.42|750.78|753.96|750.32|0
1652155830000|2022-05-10 04:10:30|753.73|750.09|753.73|750.09|753.73|750.09|753.73|750.09|0
1652155860000|2022-05-10 04:11:00|753.62|749.98|753.5|749.86|753.62|749.98|753.5|749.86|0
1652155870000|2022-05-10 04:11:10|753.73|750.09|753.26|749.62|753.73|750.09|753.26|749.62|0
1652155890000|2022-05-10 04:11:30|753.38|749.74|753.26|749.62|753.5|749.86|753.26|749.62|0
1652155900000|2022-05-10 04:11:40|753.38|749.74|753.26|749.62|753.38|749.74|753.26|749.62|0
1652155910000|2022-05-10 04:11:50|753.5|749.86|753.26|749.62|753.5|749.86|753.26|749.62|0
1652155920000|2022-05-10 04:12:00|753.5|749.86|753.26|749.62|753.5|749.86|753.26|749.62|0
1652155970000|2022-05-10 04:12:50|753.38|749.74|753.5|749.86|753.5|749.86|753.38|749.74|0
1652155980000|2022-05-10 04:13:00|753.73|750.09|754.19|750.55|754.19|750.55|753.73|750.09|0
1652156000000|2022-05-10 04:13:20|754.42|750.78|754.42|750.78|754.65|751.01|754.42|750.78|0
1652156010000|2022-05-10 04:13:30|754.19|750.55|753.73|750.09|754.19|750.55|753.73|750.09|0
1652156020000|2022-05-10 04:13:40|753.96|750.32|753.73|750.09|753.96|750.32|753.73|750.09|0
1652156030000|2022-05-10 04:13:50|753.5|749.86|753.5|749.86|753.5|749.86|753.5|749.86|0
1652156040000|2022-05-10 04:14:00|753.61|749.97|753.61|749.97|753.73|750.09|753.61|749.97|0
1652156050000|2022-05-10 04:14:10|753.73|750.09|753.96|750.32|753.96|750.32|753.73|750.09|0
1652156060000|2022-05-10 04:14:20|754.19|750.55|753.96|750.32|754.19|750.55|753.96|750.32|0
1652156080000|2022-05-10 04:14:40|754.08|750.44|754.08|750.44|754.08|750.44|754.08|750.44|0
1652156090000|2022-05-10 04:14:50|753.96|750.32|754.19|750.55|754.19|750.55|753.73|750.09|0
1652156100000|2022-05-10 04:15:00|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156120000|2022-05-10 04:15:20|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652156140000|2022-05-10 04:15:40|754.31|750.67|754.31|750.67|754.31|750.67|754.31|750.67|0
1652156150000|2022-05-10 04:15:50|754.42|750.78|754.19|750.55|754.42|750.78|754.19|750.55|0
1652156170000|2022-05-10 04:16:10|753.96|750.32|753.96|750.32|753.96|750.32|753.96|750.32|0
1652156180000|2022-05-10 04:16:20|754.19|750.55|754.31|750.67|754.31|750.67|754.19|750.55|0
1652156190000|2022-05-10 04:16:30|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652156200000|2022-05-10 04:16:40|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156210000|2022-05-10 04:16:50|754.19|750.55|754.19|750.55|754.19|750.55|754.19|750.55|0
1652156220000|2022-05-10 04:17:00|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156230000|2022-05-10 04:17:10|754.19|750.55|754.08|750.44|754.19|750.55|753.96|750.32|0
1652156240000|2022-05-10 04:17:20|753.96|750.32|753.96|750.32|753.96|750.32|753.73|750.09|0
1652156250000|2022-05-10 04:17:30|754.08|750.44|754.19|750.55|754.19|750.55|754.08|750.44|0
1652156260000|2022-05-10 04:17:40|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156280000|2022-05-10 04:18:00|754.65|751.01|754.65|751.01|754.65|751.01|754.65|751.01|0
1652156290000|2022-05-10 04:18:10|754.88|751.24|754.88|751.24|755.34|751.7|754.88|751.24|0
1652156300000|2022-05-10 04:18:20|754.65|751.01|754.65|751.01|754.65|751.01|754.42|750.78|0
1652156310000|2022-05-10 04:18:30|754.77|751.13|754.65|751.01|754.77|751.13|754.65|751.01|0
1652156320000|2022-05-10 04:18:40|754.42|750.78|754.65|751.01|754.65|751.01|754.42|750.78|0
1652156340000|2022-05-10 04:19:00|754.88|751.24|754.88|751.24|754.88|751.24|754.88|751.24|0
1652156350000|2022-05-10 04:19:10|755.11|751.47|755.11|751.47|755.11|751.47|755.11|751.47|0
1652156360000|2022-05-10 04:19:20|754.88|751.24|754.88|751.24|754.88|751.24|754.88|751.24|0
1652156370000|2022-05-10 04:19:30|754.42|750.78|754.31|750.67|754.42|750.78|754.19|750.55|0
1652156380000|2022-05-10 04:19:40|754.42|750.78|754.42|750.78|754.65|751.01|754.42|750.78|0
1652156410000|2022-05-10 04:20:10|754.19|750.55|754.31|750.67|754.42|750.78|754.19|750.55|0
1652156420000|2022-05-10 04:20:20|754.42|750.78|754.42|750.78|754.42|750.78|754.31|750.67|0
1652156430000|2022-05-10 04:20:30|754.54|750.9|754.54|750.9|754.54|750.9|754.54|750.9|0
1652156440000|2022-05-10 04:20:40|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156450000|2022-05-10 04:20:50|754.31|750.67|754.42|750.78|754.42|750.78|754.31|750.67|0
1652156460000|2022-05-10 04:21:00|754.31|750.67|753.84|750.2|754.31|750.67|753.72|750.08|0
1652156470000|2022-05-10 04:21:10|753.96|750.32|753.72|750.08|753.96|750.32|753.72|750.08|0
1652156490000|2022-05-10 04:21:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652156500000|2022-05-10 04:21:40|753.72|750.08|753.84|750.2|753.84|750.2|753.72|750.08|0
1652156510000|2022-05-10 04:21:50|753.72|750.08|753.95|750.31|753.95|750.31|753.72|750.08|0
1652156520000|2022-05-10 04:22:00|754.07|750.43|753.95|750.31|754.07|750.43|753.95|750.31|0
1652156530000|2022-05-10 04:22:10|753.84|750.2|753.72|750.08|753.84|750.2|753.72|750.08|0
1652156550000|2022-05-10 04:22:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652156560000|2022-05-10 04:22:40|753.84|750.2|753.84|750.2|753.84|750.2|753.84|750.2|0
1652156570000|2022-05-10 04:22:50|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652156580000|2022-05-10 04:23:00|753.84|750.2|753.95|750.31|753.95|750.31|753.84|750.2|0
1652156590000|2022-05-10 04:23:10|754.07|750.43|754.07|750.43|754.07|750.43|754.07|750.43|0
1652156600000|2022-05-10 04:23:20|754.19|750.55|754.42|750.78|754.42|750.78|754.19|750.55|0
1652156620000|2022-05-10 04:23:40|754.31|750.67|754.65|751.01|754.65|751.01|754.31|750.67|0
1652156640000|2022-05-10 04:24:00|754.54|750.9|754.65|751.01|754.65|751.01|754.54|750.9|0
1652156650000|2022-05-10 04:24:10|754.77|751.13|754.54|750.9|754.77|751.13|754.54|750.9|0
1652156660000|2022-05-10 04:24:20|754.65|751.01|754.88|751.24|754.88|751.24|754.65|751.01|0
1652156670000|2022-05-10 04:24:30|755.11|751.47|754.88|751.24|755.11|751.47|754.88|751.24|0
1652156680000|2022-05-10 04:24:40|754.77|751.13|754.88|751.24|754.88|751.24|754.77|751.13|0
1652156700000|2022-05-10 04:25:00|754.65|751.01|754.65|751.01|754.77|751.13|754.65|751.01|0
1652156710000|2022-05-10 04:25:10|754.54|750.9|754.42|750.78|754.54|750.9|754.42|750.78|0
1652156720000|2022-05-10 04:25:20|754.65|751.01|754.42|750.78|754.65|751.01|754.42|750.78|0
1652156730000|2022-05-10 04:25:30|754.18|750.54|754.18|750.54|754.18|750.54|753.95|750.31|0
1652156740000|2022-05-10 04:25:40|754.42|750.78|754.42|750.78|754.42|750.78|754.42|750.78|0
1652156750000|2022-05-10 04:25:50|754.3|750.66|754.42|750.78|754.42|750.78|754.3|750.66|0
1652156760000|2022-05-10 04:26:00|754.54|750.9|754.88|751.24|754.88|751.24|754.54|750.9|0
1652156770000|2022-05-10 04:26:10|754.77|751.13|754.65|751.01|754.77|751.13|754.65|751.01|0
1652156780000|2022-05-10 04:26:20|754.77|751.13|754.88|751.24|754.88|751.24|754.77|751.13|0
1652156790000|2022-05-10 04:26:30|754.65|751.01|754.65|751.01|754.65|751.01|754.65|751.01|0
1652156800000|2022-05-10 04:26:40|754.42|750.78|753.95|750.31|754.42|750.78|753.95|750.31|0
1652156810000|2022-05-10 04:26:50|754.07|750.43|754.3|750.66|754.42|750.78|754.07|750.43|0
1652156820000|2022-05-10 04:27:00|753.95|750.31|753.84|750.2|753.95|750.31|753.84|750.2|0
1652156830000|2022-05-10 04:27:10|753.95|750.31|753.72|750.08|753.95|750.31|753.72|750.08|0
1652156840000|2022-05-10 04:27:20|753.95|750.31|754.18|750.54|754.18|750.54|753.72|750.08|0
1652156850000|2022-05-10 04:27:30|754.3|750.66|753.72|750.08|754.3|750.66|753.72|750.08|0
1652156860000|2022-05-10 04:27:40|753.49|749.85|753.61|749.97|753.61|749.97|753.49|749.85|0
1652156870000|2022-05-10 04:27:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652156880000|2022-05-10 04:28:00|753.61|749.97|753.49|749.85|753.61|749.97|753.49|749.85|0
1652156900000|2022-05-10 04:28:20|753.72|750.08|753.95|750.31|753.95|750.31|753.61|749.97|0
1652156910000|2022-05-10 04:28:30|753.61|749.97|753.95|750.31|753.95|750.31|753.61|749.97|0
1652156920000|2022-05-10 04:28:40|753.84|750.2|753.72|750.08|753.84|750.2|753.72|750.08|0
1652156950000|2022-05-10 04:29:10|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652156960000|2022-05-10 04:29:20|753.84|750.2|753.84|750.2|753.84|750.2|753.84|750.2|0
1652156970000|2022-05-10 04:29:30|753.72|750.08|753.72|750.08|753.72|750.08|753.61|749.97|0
1652156980000|2022-05-10 04:29:40|753.84|750.2|754.18|750.54|754.41|750.77|753.84|750.2|0
1652157030000|2022-05-10 04:30:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652157040000|2022-05-10 04:30:40|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157050000|2022-05-10 04:30:50|753.49|749.85|753.49|749.85|753.61|749.97|753.49|749.85|0
1652157060000|2022-05-10 04:31:00|753.72|750.08|753.95|750.31|753.95|750.31|753.72|750.08|0
1652157080000|2022-05-10 04:31:20|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157090000|2022-05-10 04:31:30|753.49|749.85|753.38|749.74|753.49|749.85|753.38|749.74|0
1652157100000|2022-05-10 04:31:40|753.49|749.85|753.72|750.08|753.72|750.08|753.26|749.62|0
1652157110000|2022-05-10 04:31:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157120000|2022-05-10 04:32:00|753.72|750.08|753.61|749.97|753.72|750.08|753.49|749.85|0
1652157130000|2022-05-10 04:32:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157140000|2022-05-10 04:32:20|753.49|749.85|753.72|750.08|753.72|750.08|753.49|749.85|0
1652157150000|2022-05-10 04:32:30|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652157160000|2022-05-10 04:32:40|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652157170000|2022-05-10 04:32:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157190000|2022-05-10 04:33:10|753.38|749.74|753.26|749.62|753.38|749.74|753.26|749.62|0
1652157240000|2022-05-10 04:34:00|753.49|749.85|753.61|749.97|753.61|749.97|753.38|749.74|0
1652157250000|2022-05-10 04:34:10|753.72|750.08|753.26|749.62|753.72|750.08|753.26|749.62|0
1652157260000|2022-05-10 04:34:20|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157270000|2022-05-10 04:34:30|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652157290000|2022-05-10 04:34:50|754.41|750.77|754.64|751|754.64|751|754.18|750.54|0
1652157300000|2022-05-10 04:35:00|754.41|750.77|754.88|751.24|754.88|751.24|754.41|750.77|0
1652157310000|2022-05-10 04:35:10|754.53|750.89|754.64|751|754.64|751|754.41|750.77|0
1652157320000|2022-05-10 04:35:20|754.88|751.24|754.64|751|754.88|751.24|754.64|751|0
1652157330000|2022-05-10 04:35:30|754.53|750.89|754.41|750.77|754.53|750.89|754.41|750.77|0
1652157340000|2022-05-10 04:35:40|754.88|751.24|754.88|751.24|754.88|751.24|754.88|751.24|0
1652157350000|2022-05-10 04:35:50|754.76|751.12|755.57|751.93|755.57|751.93|754.76|751.12|0
1652157360000|2022-05-10 04:36:00|755.34|751.7|755.11|751.47|755.34|751.7|755.11|751.47|0
1652157370000|2022-05-10 04:36:10|755.34|751.7|755.34|751.7|755.34|751.7|755.34|751.7|0
1652157400000|2022-05-10 04:36:40|755.11|751.47|755.11|751.47|755.11|751.47|755.11|751.47|0
1652157410000|2022-05-10 04:36:50|753.95|750.31|753.72|750.08|753.95|750.31|753.72|750.08|0
1652157420000|2022-05-10 04:37:00|753.84|750.2|753.95|750.31|753.95|750.31|753.61|749.97|0
1652157430000|2022-05-10 04:37:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157440000|2022-05-10 04:37:20|753.61|749.97|753.61|749.97|753.61|749.97|753.61|749.97|0
1652157450000|2022-05-10 04:37:30|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157460000|2022-05-10 04:37:40|753.49|749.85|753.49|749.85|753.49|749.85|753.38|749.74|0
1652157470000|2022-05-10 04:37:50|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652157480000|2022-05-10 04:38:00|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157490000|2022-05-10 04:38:10|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652157500000|2022-05-10 04:38:20|753.38|749.74|753.49|749.85|753.49|749.85|753.26|749.62|0
1652157520000|2022-05-10 04:38:40|753.26|749.62|753.38|749.74|753.38|749.74|753.26|749.62|0
1652157530000|2022-05-10 04:38:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157540000|2022-05-10 04:39:00|753.38|749.74|753.26|749.62|753.38|749.74|753.26|749.62|0
1652157550000|2022-05-10 04:39:10|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157560000|2022-05-10 04:39:20|753.61|749.97|753.72|750.08|753.72|750.08|753.49|749.85|0
1652157570000|2022-05-10 04:39:30|753.84|750.2|753.95|750.31|753.95|750.31|753.84|750.2|0
1652157610000|2022-05-10 04:40:10|754.07|750.43|754.07|750.43|754.07|750.43|754.07|750.43|0
1652157620000|2022-05-10 04:40:20|754.18|750.54|753.95|750.31|754.18|750.54|753.95|750.31|0
1652157630000|2022-05-10 04:40:30|754.07|750.43|753.95|750.31|754.18|750.54|753.95|750.31|0
1652157640000|2022-05-10 04:40:40|753.72|750.08|753.72|750.08|753.95|750.31|753.72|750.08|0
1652157660000|2022-05-10 04:41:00|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157670000|2022-05-10 04:41:10|753.61|749.97|753.49|749.85|753.61|749.97|753.49|749.85|0
1652157690000|2022-05-10 04:41:30|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157700000|2022-05-10 04:41:40|753.84|750.2|753.95|750.31|753.95|750.31|753.84|750.2|0
1652157710000|2022-05-10 04:41:50|754.07|750.43|754.07|750.43|754.07|750.43|753.95|750.31|0
1652157720000|2022-05-10 04:42:00|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652157730000|2022-05-10 04:42:10|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652157740000|2022-05-10 04:42:20|754.18|750.54|753.95|750.31|754.18|750.54|753.95|750.31|0
1652157750000|2022-05-10 04:42:30|754.07|750.43|753.95|750.31|754.07|750.43|753.95|750.31|0
1652157760000|2022-05-10 04:42:40|754.07|750.43|753.95|750.31|754.07|750.43|753.95|750.31|0
1652157770000|2022-05-10 04:42:50|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652157790000|2022-05-10 04:43:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157810000|2022-05-10 04:43:30|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157830000|2022-05-10 04:43:50|753.72|750.08|753.61|749.97|753.72|750.08|753.61|749.97|0
1652157840000|2022-05-10 04:44:00|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652157850000|2022-05-10 04:44:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157880000|2022-05-10 04:44:40|753.49|749.85|753.72|750.08|753.72|750.08|753.49|749.85|0
1652157900000|2022-05-10 04:45:00|754.07|750.43|754.07|750.43|754.07|750.43|754.07|750.43|0
1652157910000|2022-05-10 04:45:10|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652157930000|2022-05-10 04:45:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652157940000|2022-05-10 04:45:40|753.84|750.2|753.49|749.85|753.84|750.2|753.49|749.85|0
1652157950000|2022-05-10 04:45:50|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652157960000|2022-05-10 04:46:00|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652157970000|2022-05-10 04:46:10|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652157980000|2022-05-10 04:46:20|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652158010000|2022-05-10 04:46:50|753.49|749.85|753.26|749.62|753.49|749.85|753.26|749.62|0
1652158050000|2022-05-10 04:47:30|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158060000|2022-05-10 04:47:40|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652158070000|2022-05-10 04:47:50|753.26|749.62|753.38|749.74|753.49|749.85|753.26|749.62|0
1652158080000|2022-05-10 04:48:00|753.49|749.85|753.26|749.62|753.49|749.85|753.26|749.62|0
1652158110000|2022-05-10 04:48:30|753.49|749.85|753.72|750.08|753.72|750.08|753.49|749.85|0
1652158120000|2022-05-10 04:48:40|753.49|749.85|753.26|749.62|753.49|749.85|753.26|749.62|0
1652158130000|2022-05-10 04:48:50|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158140000|2022-05-10 04:49:00|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652158170000|2022-05-10 04:49:30|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158180000|2022-05-10 04:49:40|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652158200000|2022-05-10 04:50:00|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652158210000|2022-05-10 04:50:10|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652158220000|2022-05-10 04:50:20|753.49|749.85|753.72|750.08|753.72|750.08|753.49|749.85|0
1652158230000|2022-05-10 04:50:30|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652158240000|2022-05-10 04:50:40|753.72|750.08|754.18|750.54|754.41|750.77|753.72|750.08|0
1652158250000|2022-05-10 04:50:50|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652158260000|2022-05-10 04:51:00|754.18|750.54|754.07|750.43|754.18|750.54|754.07|750.43|0
1652158270000|2022-05-10 04:51:10|753.95|750.31|754.3|750.66|754.3|750.66|753.95|750.31|0
1652158280000|2022-05-10 04:51:20|754.41|750.77|754.41|750.77|754.41|750.77|754.41|750.77|0
1652158330000|2022-05-10 04:52:10|754.18|750.54|753.95|750.31|754.18|750.54|753.95|750.31|0
1652158350000|2022-05-10 04:52:30|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158360000|2022-05-10 04:52:40|754.3|750.66|754.41|750.77|754.41|750.77|754.3|750.66|0
1652158390000|2022-05-10 04:53:10|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158400000|2022-05-10 04:53:20|754.41|750.77|754.41|750.77|754.41|750.77|754.41|750.77|0
1652158420000|2022-05-10 04:53:40|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158430000|2022-05-10 04:53:50|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652158440000|2022-05-10 04:54:00|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158460000|2022-05-10 04:54:20|754.3|750.66|754.3|750.66|754.3|750.66|754.3|750.66|0
1652158470000|2022-05-10 04:54:30|754.18|750.54|754.53|750.89|754.53|750.89|754.18|750.54|0
1652158480000|2022-05-10 04:54:40|754.64|751|754.64|751|754.64|751|754.41|750.77|0
1652158500000|2022-05-10 04:55:00|755.1|751.46|755.1|751.46|755.1|751.46|755.1|751.46|0
1652158520000|2022-05-10 04:55:20|754.87|751.23|755.1|751.46|755.1|751.46|754.87|751.23|0
1652158530000|2022-05-10 04:55:30|755.33|751.69|755.33|751.69|755.33|751.69|755.33|751.69|0
1652158540000|2022-05-10 04:55:40|755.1|751.46|755.33|751.69|755.33|751.69|755.1|751.46|0
1652158560000|2022-05-10 04:56:00|755.56|751.92|755.56|751.92|755.56|751.92|755.45|751.81|0
1652158570000|2022-05-10 04:56:10|755.45|751.81|755.1|751.46|755.45|751.81|755.1|751.46|0
1652158590000|2022-05-10 04:56:30|755.33|751.69|755.33|751.69|755.33|751.69|755.33|751.69|0
1652158610000|2022-05-10 04:56:50|755.56|751.92|755.33|751.69|755.56|751.92|755.33|751.69|0
1652158620000|2022-05-10 04:57:00|754.87|751.23|753.95|750.31|754.87|751.23|753.95|750.31|0
1652158630000|2022-05-10 04:57:10|754.18|750.54|754.18|750.54|754.18|750.54|754.07|750.43|0
1652158640000|2022-05-10 04:57:20|753.95|750.31|753.26|749.62|753.95|750.31|753.26|749.62|0
1652158650000|2022-05-10 04:57:30|753.49|749.85|753.61|749.97|753.61|749.97|753.49|749.85|0
1652158660000|2022-05-10 04:57:40|753.72|750.08|753.72|750.08|753.72|750.08|753.72|750.08|0
1652158680000|2022-05-10 04:58:00|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158690000|2022-05-10 04:58:10|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652158720000|2022-05-10 04:58:40|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652158730000|2022-05-10 04:58:50|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652158740000|2022-05-10 04:59:00|753.61|749.97|753.49|749.85|753.72|750.08|753.49|749.85|0
1652158760000|2022-05-10 04:59:20|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652158770000|2022-05-10 04:59:30|753.84|750.2|753.84|750.2|753.84|750.2|753.84|750.2|0
1652158780000|2022-05-10 04:59:40|754.18|750.54|754.18|750.54|754.41|750.77|754.18|750.54|0
1652158790000|2022-05-10 04:59:50|754.3|750.66|754.41|750.77|754.41|750.77|754.3|750.66|0
1652158800000|2022-05-10 05:00:00|754.53|750.89|753.72|750.08|754.64|751|753.72|750.08|0
1652158810000|2022-05-10 05:00:10|753.61|749.97|753.72|750.08|753.72|750.08|753.61|749.97|0
1652158820000|2022-05-10 05:00:20|753.61|749.97|753.95|750.31|753.95|750.31|753.61|749.97|0
1652158830000|2022-05-10 05:00:30|753.72|750.08|753.95|750.31|753.95|750.31|753.49|749.85|0
1652158840000|2022-05-10 05:00:40|754.07|750.43|754.64|751|754.64|751|754.07|750.43|0
1652158850000|2022-05-10 05:00:50|754.87|751.23|754.41|750.77|754.87|751.23|754.41|750.77|0
1652158860000|2022-05-10 05:01:00|754.3|750.66|754.18|750.54|754.3|750.66|754.07|750.43|0
1652158870000|2022-05-10 05:01:10|753.95|750.31|753.95|750.31|754.18|750.54|753.95|750.31|0
1652158880000|2022-05-10 05:01:20|753.84|750.2|754.41|750.77|754.41|750.77|753.84|750.2|0
1652158890000|2022-05-10 05:01:30|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652158900000|2022-05-10 05:01:40|754.3|750.66|753.49|749.85|754.3|750.66|753.49|749.85|0
1652158920000|2022-05-10 05:02:00|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652159010000|2022-05-10 05:03:30|753.49|749.85|753.49|749.85|753.49|749.85|753.49|749.85|0
1652159030000|2022-05-10 05:03:50|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652159040000|2022-05-10 05:04:00|753.84|750.2|753.84|750.2|753.84|750.2|753.84|750.2|0
1652159050000|2022-05-10 05:04:10|753.95|750.31|753.95|750.31|753.95|750.31|753.95|750.31|0
1652159060000|2022-05-10 05:04:20|754.18|750.54|754.18|750.54|754.18|750.54|754.18|750.54|0
1652159070000|2022-05-10 05:04:30|754.41|750.77|754.41|750.77|754.41|750.77|754.41|750.77|0
1652159080000|2022-05-10 05:04:40|754.64|751|755.56|751.92|755.56|751.92|754.64|751|0
1652159090000|2022-05-10 05:04:50|756.14|752.5|755.56|751.92|756.25|752.61|755.56|751.92|0
1652159100000|2022-05-10 05:05:00|755.33|751.69|755.45|751.81|755.45|751.81|755.33|751.69|0
1652159110000|2022-05-10 05:05:10|754.87|751.23|754.41|750.77|754.87|751.23|754.41|750.77|0
1652159120000|2022-05-10 05:05:20|754.18|750.54|753.49|749.85|754.18|750.54|753.49|749.85|0
1652159130000|2022-05-10 05:05:30|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652159140000|2022-05-10 05:05:40|753.26|749.62|753.49|749.85|753.49|749.85|753.26|749.62|0
1652159150000|2022-05-10 05:05:50|753.38|749.74|753.49|749.85|753.49|749.85|753.38|749.74|0
1652159160000|2022-05-10 05:06:00|753.72|750.08|753.26|749.62|753.72|750.08|753.26|749.62|0
1652159170000|2022-05-10 05:06:10|753.49|749.85|753.61|749.97|753.61|749.97|753.49|749.85|0
1652159180000|2022-05-10 05:06:20|753.49|749.85|753.49|749.85|753.49|749.85|753.26|749.62|0
1652159190000|2022-05-10 05:06:30|753.26|749.62|753.49|749.85|753.49|749.85|753.26|749.62|0
1652159200000|2022-05-10 05:06:40|753.26|749.62|753.26|749.62|753.26|749.62|753.26|749.62|0
1652159210000|2022-05-10 05:06:50|753.49|749.85|753.37|749.73|753.49|749.85|753.37|749.73|0
1652159220000|2022-05-10 05:07:00|753.26|749.62|753.95|750.31|753.95|750.31|753.26|749.62|0
1652159230000|2022-05-10 05:07:10|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652159240000|2022-05-10 05:07:20|753.72|750.08|753.49|749.85|753.72|750.08|753.49|749.85|0
1652159250000|2022-05-10 05:07:30|753.25|749.61|750.95|747.31|753.25|749.61|750.95|747.31|0
1652159260000|2022-05-10 05:07:40|751.18|747.54|751.64|748|751.64|748|751.18|747.54|0
1652159270000|2022-05-10 05:07:50|751.76|748.12|751.41|747.77|751.76|748.12|751.18|747.54|0
1652159280000|2022-05-10 05:08:00|751.64|748|751.18|747.54|751.64|748|751.18|747.54|0
1652159290000|2022-05-10 05:08:10|751.64|748|751.87|748.23|751.87|748.23|751.64|748|0
1652159300000|2022-05-10 05:08:20|752.1|748.46|751.64|748|752.1|748.46|751.64|748|0
1652159310000|2022-05-10 05:08:30|751.41|747.77|750.95|747.31|751.41|747.77|750.95|747.31|0
1652159320000|2022-05-10 05:08:40|749.34|745.7|749.8|746.16|749.8|746.16|749.34|745.7|0
1652159330000|2022-05-10 05:08:50|749.57|745.93|749.34|745.7|749.57|745.93|749.34|745.7|0
1652159340000|2022-05-10 05:09:00|749.57|745.93|749.34|745.7|749.57|745.93|749.34|745.7|0
1652159350000|2022-05-10 05:09:10|749.11|745.47|749.11|745.47|749.34|745.7|749.11|745.47|0
1652159360000|2022-05-10 05:09:20|749.34|745.7|749.23|745.59|749.57|745.93|749.23|745.59|0
1652159370000|2022-05-10 05:09:30|749.34|745.7|749.92|746.28|749.92|746.28|749.34|745.7|0
1652159380000|2022-05-10 05:09:40|750.03|746.39|749.57|745.93|750.03|746.39|749.57|745.93|0
1652159390000|2022-05-10 05:09:50|749.8|746.16|749.8|746.16|749.8|746.16|749.8|746.16|0
1652159400000|2022-05-10 05:10:00|750.03|746.39|749.34|745.7|750.03|746.39|749.34|745.7|0
1652159410000|2022-05-10 05:10:10|749.57|745.93|749.11|745.47|749.57|745.93|749.11|745.47|0
1652159420000|2022-05-10 05:10:20|749.34|745.7|749.11|745.47|749.34|745.7|749.11|745.47|0
1652159430000|2022-05-10 05:10:30|749.23|745.59|749.11|745.47|749.23|745.59|749.11|745.47|0
1652159440000|2022-05-10 05:10:40|749.23|745.59|749.23|745.59|749.23|745.59|749.23|745.59|0
1652159450000|2022-05-10 05:10:50|749.11|745.47|749.11|745.47|749.11|745.47|749.11|745.47|0
1652159460000|2022-05-10 05:11:00|749.34|745.7|749.11|745.47|749.34|745.7|749.11|745.47|0
1652159480000|2022-05-10 05:11:20|749.34|745.7|749.57|745.93|749.57|745.93|749.34|745.7|0
1652159490000|2022-05-10 05:11:30|749.34|745.7|749.57|745.93|749.57|745.93|749.34|745.7|0
1652159510000|2022-05-10 05:11:50|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159520000|2022-05-10 05:12:00|749.57|745.93|749.8|746.16|749.8|746.16|749.34|745.7|0
1652159530000|2022-05-10 05:12:10|749.34|745.7|749.11|745.47|749.34|745.7|749.11|745.47|0
1652159580000|2022-05-10 05:13:00|749.34|745.7|749.57|745.93|749.57|745.93|749.34|745.7|0
1652159590000|2022-05-10 05:13:10|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159600000|2022-05-10 05:13:20|749.11|745.47|749.11|745.47|749.11|745.47|749.11|745.47|0
1652159610000|2022-05-10 05:13:30|749.34|745.7|749.57|745.93|749.57|745.93|749.34|745.7|0
1652159620000|2022-05-10 05:13:40|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159630000|2022-05-10 05:13:50|749.11|745.47|749.34|745.7|749.34|745.7|749.11|745.47|0
1652159640000|2022-05-10 05:14:00|749.11|745.47|749.11|745.47|749.11|745.47|749.11|745.47|0
1652159710000|2022-05-10 05:15:10|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159720000|2022-05-10 05:15:20|749.57|745.93|749.8|746.16|749.8|746.16|749.57|745.93|0
1652159730000|2022-05-10 05:15:30|750.03|746.39|749.57|745.93|750.03|746.39|749.57|745.93|0
1652159740000|2022-05-10 05:15:40|749.8|746.16|750.26|746.62|750.26|746.62|749.8|746.16|0
1652159750000|2022-05-10 05:15:50|750.03|746.39|750.03|746.39|750.03|746.39|750.03|746.39|0
1652159760000|2022-05-10 05:16:00|750.26|746.62|750.26|746.62|750.26|746.62|750.26|746.62|0
1652159770000|2022-05-10 05:16:10|750.38|746.74|750.72|747.08|750.72|747.08|750.38|746.74|0
1652159780000|2022-05-10 05:16:20|750.61|746.97|750.49|746.85|750.61|746.97|750.49|746.85|0
1652159790000|2022-05-10 05:16:30|750.72|747.08|750.95|747.31|750.95|747.31|750.38|746.74|0
1652159800000|2022-05-10 05:16:40|751.07|747.43|750.38|746.74|751.07|747.43|750.26|746.62|0
1652159810000|2022-05-10 05:16:50|750.26|746.62|750.26|746.62|750.26|746.62|750.03|746.39|0
1652159820000|2022-05-10 05:17:00|750.15|746.51|750.72|747.08|750.72|747.08|750.15|746.51|0
1652159830000|2022-05-10 05:17:10|750.84|747.2|750.49|746.85|750.84|747.2|750.49|746.85|0
1652159840000|2022-05-10 05:17:20|750.26|746.62|750.03|746.39|750.49|746.85|750.03|746.39|0
1652159850000|2022-05-10 05:17:30|750.26|746.62|750.26|746.62|750.26|746.62|750.26|746.62|0
1652159860000|2022-05-10 05:17:40|750.61|746.97|750.84|747.2|750.84|747.2|750.49|746.85|0
1652159870000|2022-05-10 05:17:50|750.72|747.08|750.49|746.85|750.84|747.2|750.49|746.85|0
1652159880000|2022-05-10 05:18:00|750.26|746.62|750.26|746.62|750.26|746.62|750.26|746.62|0
1652159890000|2022-05-10 05:18:10|750.03|746.39|750.03|746.39|750.03|746.39|750.03|746.39|0
1652159900000|2022-05-10 05:18:20|750.26|746.62|749.8|746.16|750.26|746.62|749.8|746.16|0
1652159910000|2022-05-10 05:18:30|749.46|745.82|749.34|745.7|749.57|745.93|749.34|745.7|0
1652159920000|2022-05-10 05:18:40|749.11|745.47|749.11|745.47|749.11|745.47|749.11|745.47|0
1652159930000|2022-05-10 05:18:50|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159940000|2022-05-10 05:19:00|749.57|745.93|749.57|745.93|749.69|746.05|749.57|745.93|0
1652159950000|2022-05-10 05:19:10|749.34|745.7|749.34|745.7|749.34|745.7|749.34|745.7|0
1652159960000|2022-05-10 05:19:20|749.46|745.82|749.46|745.82|749.46|745.82|749.46|745.82|0
1652159970000|2022-05-10 05:19:30|749.57|745.93|749.57|745.93|749.57|745.93|749.57|745.93|0
1652159980000|2022-05-10 05:19:40|749.8|746.16|749.8|746.16|749.8|746.16|749.8|746.16|0
1652159990000|2022-05-10 05:19:50|749.69|746.05|749.34|745.7|749.69|746.05|749.34|745.7|0
1652160000000|2022-05-10 05:20:00|749.46|745.82|749.57|745.93|749.57|745.93|749.46|745.82|0
1652160010000|2022-05-10 05:20:10|749.69|746.05|750.03|746.39|750.03|746.39|749.69|746.05|0
1652160020000|2022-05-10 05:20:20|749.8|746.16|749.8|746.16|749.92|746.28|749.8|746.16|0
1652160040000|2022-05-10 05:20:40|749.69|746.05|749.69|746.05|749.69|746.05|749.57|745.93|0
1652160050000|2022-05-10 05:20:50|749.8|746.16|750.03|746.39|750.26|746.62|749.8|746.16|0
1652160060000|2022-05-10 05:21:00|750.15|746.51|750.15|746.51|750.15|746.51|750.03|746.39|0
1652160070000|2022-05-10 05:21:10|750.72|747.08|750.49|746.85|750.72|747.08|750.49|746.85|0
1652160080000|2022-05-10 05:21:20|750.72|747.08|750.95|747.31|751.18|747.54|750.72|747.08|0
1652160090000|2022-05-10 05:21:30|750.72|747.08|751.18|747.54|751.18|747.54|750.72|747.08|0
1652160100000|2022-05-10 05:21:40|751.64|748|751.53|747.89|751.64|748|751.41|747.77|0
1652160110000|2022-05-10 05:21:50|751.41|747.77|750.49|746.85|751.41|747.77|750.49|746.85|0
1652160120000|2022-05-10 05:22:00|751.41|747.77|751.41|747.77|751.41|747.77|751.3|747.66|0
1652160130000|2022-05-10 05:22:10|751.53|747.89|751.87|748.23|751.87|748.23|751.53|747.89|0
1652160140000|2022-05-10 05:22:20|752.1|748.46|751.76|748.12|752.1|748.46|751.64|748|0
1652160150000|2022-05-10 05:22:30|751.87|748.23|752.22|748.58|752.22|748.58|751.87|748.23|0
1652160160000|2022-05-10 05:22:40|752.1|748.46|752.1|748.46|752.1|748.46|752.1|748.46|0
1652160170000|2022-05-10 05:22:50|752.33|748.69|752.56|748.92|752.56|748.92|752.33|748.69|0
1652160180000|2022-05-10 05:23:00|752.33|748.69|752.79|749.15|752.79|749.15|752.1|748.46|0
1652160190000|2022-05-10 05:23:10|752.22|748.58|751.64|748|752.22|748.58|751.64|748|0
1652160200000|2022-05-10 05:23:20|751.41|747.77|751.64|748|751.64|748|751.41|747.77|0
1652160210000|2022-05-10 05:23:30|751.41|747.77|752.33|748.69|752.33|748.69|751.41|747.77|0
1652160220000|2022-05-10 05:23:40|752.45|748.81|752.33|748.69|752.45|748.81|752.33|748.69|0
1652160230000|2022-05-10 05:23:50|752.56|748.92|752.45|748.81|752.56|748.92|752.45|748.81|0
1652160240000|2022-05-10 05:24:00|752.56|748.92|752.79|749.15|752.79|749.15|752.56|748.92|0
1652160250000|2022-05-10 05:24:10|752.68|749.04|752.56|748.92|752.79|749.15|752.56|748.92|0
1652160260000|2022-05-10 05:24:20|752.45|748.81|752.22|748.58|752.56|748.92|752.22|748.58|0
1652160270000|2022-05-10 05:24:30|751.87|748.23|751.64|748|751.87|748.23|751.53|747.89|0
1652160280000|2022-05-10 05:24:40|751.87|748.23|751.87|748.23|751.87|748.23|751.87|748.23|0
1652160290000|2022-05-10 05:24:50|752.1|748.46|751.64|748|752.1|748.46|751.41|747.77|0
1652160300000|2022-05-10 05:25:00|751.53|747.89|751.64|748|751.64|748|751.53|747.89|0
1652160310000|2022-05-10 05:25:10|751.76|748.12|751.41|747.77|751.76|748.12|751.41|747.77|0
1652160320000|2022-05-10 05:25:20|751.64|748|751.64|748|751.64|748|751.64|748|0
1652160330000|2022-05-10 05:25:30|751.76|748.12|751.64|748|751.87|748.23|751.64|748|0
1652160340000|2022-05-10 05:25:40|751.41|747.77|751.41|747.77|751.41|747.77|751.41|747.77|0
1652160350000|2022-05-10 05:25:50|751.18|747.54|750.72|747.08|751.18|747.54|750.49|746.85|0
1652160360000|2022-05-10 05:26:00|750.95|747.31|751.3|747.66|751.3|747.66|750.95|747.31|0
1652160370000|2022-05-10 05:26:10|751.18|747.54|750.72|747.08|751.18|747.54|750.72|747.08|0
1652160380000|2022-05-10 05:26:20|750.49|746.85|750.03|746.39|750.49|746.85|750.03|746.39|0
1652160390000|2022-05-10 05:26:30|749.8|746.16|749.1|745.46|749.8|746.16|749.1|745.46|0
1652160400000|2022-05-10 05:26:40|749.22|745.58|749.33|745.69|749.33|745.69|749.22|745.58|0
1652160420000|2022-05-10 05:27:00|749.45|745.81|749.33|745.69|749.45|745.81|749.33|745.69|0
1652160430000|2022-05-10 05:27:10|749.1|745.46|749.1|745.46|749.1|745.46|749.1|745.46|0
1652160450000|2022-05-10 05:27:30|749.33|745.69|749.33|745.69|749.33|745.69|749.33|745.69|0
1652160470000|2022-05-10 05:27:50|749.56|745.92|749.1|745.46|749.56|745.92|749.1|745.46|0
1652160480000|2022-05-10 05:28:00|749.33|745.69|749.33|745.69|749.56|745.92|749.33|745.69|0
1652160490000|2022-05-10 05:28:10|749.1|745.46|748.18|744.54|749.1|745.46|747.95|744.31|0
1652160500000|2022-05-10 05:28:20|747.72|744.08|748.18|744.54|748.18|744.54|747.72|744.08|0
1652160510000|2022-05-10 05:28:30|747.95|744.31|748.87|745.23|748.87|745.23|747.95|744.31|0
1652160520000|2022-05-10 05:28:40|747.95|744.31|747.72|744.08|747.95|744.31|747.72|744.08|0
1652160530000|2022-05-10 05:28:50|748.07|744.43|747.95|744.31|748.07|744.43|747.95|744.31|0
1652160540000|2022-05-10 05:29:00|748.18|744.54|748.41|744.77|748.41|744.77|747.95|744.31|0
1652160550000|2022-05-10 05:29:10|748.64|745|748.87|745.23|748.87|745.23|748.64|745|0
1652160560000|2022-05-10 05:29:20|748.53|744.89|748.3|744.66|748.53|744.89|748.3|744.66|0
1652160570000|2022-05-10 05:29:30|748.18|744.54|748.53|744.89|748.53|744.89|748.18|744.54|0
1652160580000|2022-05-10 05:29:40|748.41|744.77|748.3|744.66|748.41|744.77|748.18|744.54|0
1652160590000|2022-05-10 05:29:50|748.41|744.77|748.53|744.89|748.53|744.89|748.18|744.54|0
1652160600000|2022-05-10 05:30:00|748.41|744.77|748.64|745|748.87|745.23|748.41|744.77|0
1652160610000|2022-05-10 05:30:10|748.53|744.89|748.53|744.89|748.76|745.12|748.53|744.89|0
1652160620000|2022-05-10 05:30:20|748.41|744.77|748.3|744.66|748.53|744.89|748.3|744.66|0
1652160630000|2022-05-10 05:30:30|748.87|745.23|748.87|745.23|748.87|745.23|748.64|745|0
1652160650000|2022-05-10 05:30:50|748.64|745|748.41|744.77|748.64|745|748.41|744.77|0
1652160660000|2022-05-10 05:31:00|748.3|744.66|748.3|744.66|748.3|744.66|748.3|744.66|0
1652160670000|2022-05-10 05:31:10|748.18|744.54|747.84|744.2|748.18|744.54|747.84|744.2|0
1652160680000|2022-05-10 05:31:20|747.72|744.08|747.03|743.39|747.72|744.08|747.03|743.39|0
1652160690000|2022-05-10 05:31:30|747.15|743.51|747.03|743.39|747.15|743.51|747.03|743.39|0
1652160700000|2022-05-10 05:31:40|746.8|743.16|747.03|743.39|747.03|743.39|746.8|743.16|0
1652160710000|2022-05-10 05:31:50|747.26|743.62|746.46|742.82|747.26|743.62|746.46|742.82|0
1652160720000|2022-05-10 05:32:00|746.34|742.7|746.69|743.05|746.69|743.05|746.11|742.47|0
1652160730000|2022-05-10 05:32:10|746.57|742.93|746.92|743.28|746.92|743.28|746.57|742.93|0
1652160740000|2022-05-10 05:32:20|747.15|743.51|747.26|743.62|747.26|743.62|747.15|743.51|0
1652160750000|2022-05-10 05:32:30|746.34|742.7|746.34|742.7|746.46|742.82|746.34|742.7|0
1652160770000|2022-05-10 05:32:50|746.57|742.93|746.11|742.47|746.57|742.93|746.11|742.47|0
1652160780000|2022-05-10 05:33:00|746.34|742.7|746.34|742.7|746.34|742.7|746.23|742.59|0
1652160790000|2022-05-10 05:33:10|746.23|742.59|746.11|742.47|746.23|742.59|746.11|742.47|0
1652160800000|2022-05-10 05:33:20|746.34|742.7|746.8|743.16|746.8|743.16|746.34|742.7|0
1652160810000|2022-05-10 05:33:30|747.03|743.39|747.26|743.62|747.26|743.62|747.03|743.39|0
1652160820000|2022-05-10 05:33:40|747.38|743.74|747.03|743.39|747.38|743.74|747.03|743.39|0
1652160830000|2022-05-10 05:33:50|747.49|743.85|747.26|743.62|747.49|743.85|747.03|743.39|0
1652160840000|2022-05-10 05:34:00|747.15|743.51|747.26|743.62|747.26|743.62|747.03|743.39|0
1652160850000|2022-05-10 05:34:10|746.8|743.16|746.46|742.82|746.8|743.16|746.34|742.7|0
1652160860000|2022-05-10 05:34:20|746.34|742.7|746.34|742.7|746.34|742.7|746.11|742.47|0
1652160870000|2022-05-10 05:34:30|746.11|742.47|746.11|742.47|746.11|742.47|746.11|742.47|0
1652160880000|2022-05-10 05:34:40|746.23|742.59|746.69|743.05|746.69|743.05|746.23|742.59|0
1652160890000|2022-05-10 05:34:50|746.57|742.93|746.57|742.93|746.57|742.93|746.34|742.7|0
1652160900000|2022-05-10 05:35:00|746.34|742.7|746.57|742.93|746.57|742.93|746.34|742.7|0
1652160910000|2022-05-10 05:35:10|746.8|743.16|746.34|742.7|746.8|743.16|746.34|742.7|0
1652160920000|2022-05-10 05:35:20|746.69|743.05|746.34|742.7|746.69|743.05|746.34|742.7|0
1652160930000|2022-05-10 05:35:30|746.46|742.82|746.57|742.93|746.57|742.93|746.34|742.7|0
1652160940000|2022-05-10 05:35:40|746.34|742.7|746.34|742.7|746.34|742.7|746.34|742.7|0
1652160950000|2022-05-10 05:35:50|746.57|742.93|746.69|743.05|746.69|743.05|746.46|742.82|0
1652160960000|2022-05-10 05:36:00|746.57|742.93|746.92|743.28|746.92|743.28|746.57|742.93|0
1652160970000|2022-05-10 05:36:10|746.8|743.16|746.69|743.05|746.8|743.16|746.69|743.05|0
1652160980000|2022-05-10 05:36:20|746.8|743.16|746.34|742.7|746.8|743.16|746.34|742.7|0
1652160990000|2022-05-10 05:36:30|746.11|742.47|746.11|742.47|746.11|742.47|746.11|742.47|0
1652161000000|2022-05-10 05:36:40|746.34|742.7|746.34|742.7|746.34|742.7|746.34|742.7|0
1652161010000|2022-05-10 05:36:50|746.23|742.59|746.11|742.47|746.23|742.59|746.11|742.47|0
1652161020000|2022-05-10 05:37:00|746.23|742.59|746.34|742.7|746.34|742.7|746.23|742.59|0
1652161030000|2022-05-10 05:37:10|746.11|742.47|746.34|742.7|746.34|742.7|746.11|742.47|0
1652161040000|2022-05-10 05:37:20|746.11|742.47|746.34|742.7|746.34|742.7|746.11|742.47|0
1652161050000|2022-05-10 05:37:30|746.23|742.59|746.11|742.47|746.34|742.7|746.11|742.47|0
1652161080000|2022-05-10 05:38:00|746.34|742.7|746.34|742.7|746.57|742.93|746.34|742.7|0
1652161090000|2022-05-10 05:38:10|746.11|742.47|746.23|742.59|746.23|742.59|746.11|742.47|0
1652161100000|2022-05-10 05:38:20|746.34|742.7|746.57|742.93|746.57|742.93|746.34|742.7|0
1652161110000|2022-05-10 05:38:30|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161120000|2022-05-10 05:38:40|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161130000|2022-05-10 05:38:50|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161140000|2022-05-10 05:39:00|746.8|743.16|746.8|743.16|746.8|743.16|746.57|742.93|0
1652161150000|2022-05-10 05:39:10|746.57|742.93|746.57|742.93|746.57|742.93|746.57|742.93|0
1652161160000|2022-05-10 05:39:20|746.8|743.16|746.8|743.16|746.8|743.16|746.8|743.16|0
1652161170000|2022-05-10 05:39:30|746.92|743.28|746.92|743.28|746.92|743.28|746.92|743.28|0
1652161180000|2022-05-10 05:39:40|746.8|743.16|746.57|742.93|746.8|743.16|746.46|742.82|0
1652161190000|2022-05-10 05:39:50|746.23|742.59|746.11|742.47|746.23|742.59|746.11|742.47|0
1652161220000|2022-05-10 05:40:20|746.34|742.7|746.34|742.7|746.34|742.7|746.34|742.7|0
1652161230000|2022-05-10 05:40:30|746.23|742.59|746.46|742.82|746.46|742.82|746.23|742.59|0
1652161240000|2022-05-10 05:40:40|746.34|742.7|746.57|742.93|746.8|743.16|746.34|742.7|0
1652161250000|2022-05-10 05:40:50|746.92|743.28|746.8|743.16|746.92|743.28|746.8|743.16|0
1652161260000|2022-05-10 05:41:00|746.69|743.05|747.03|743.39|747.03|743.39|746.69|743.05|0
1652161270000|2022-05-10 05:41:10|747.26|743.62|747.26|743.62|747.26|743.62|747.26|743.62|0
1652161280000|2022-05-10 05:41:20|747.38|743.74|747.49|743.85|747.49|743.85|747.38|743.74|0
1652161290000|2022-05-10 05:41:30|747.26|743.62|747.26|743.62|747.26|743.62|747.26|743.62|0
1652161300000|2022-05-10 05:41:40|747.38|743.74|747.03|743.39|747.38|743.74|747.03|743.39|0
1652161310000|2022-05-10 05:41:50|747.15|743.51|747.03|743.39|747.26|743.62|747.03|743.39|0
1652161320000|2022-05-10 05:42:00|746.92|743.28|747.03|743.39|747.03|743.39|746.92|743.28|0
1652161330000|2022-05-10 05:42:10|747.15|743.51|747.03|743.39|747.15|743.51|747.03|743.39|0
1652161340000|2022-05-10 05:42:20|746.92|743.28|746.69|743.05|746.92|743.28|746.57|742.93|0
1652161350000|2022-05-10 05:42:30|746.57|742.93|747.49|743.85|747.49|743.85|746.57|742.93|0
1652161360000|2022-05-10 05:42:40|746.92|743.28|747.03|743.39|747.03|743.39|746.92|743.28|0
1652161370000|2022-05-10 05:42:50|747.26|743.62|747.26|743.62|747.26|743.62|747.26|743.62|0
1652161380000|2022-05-10 05:43:00|747.03|743.39|747.26|743.62|747.26|743.62|747.03|743.39|0
1652161390000|2022-05-10 05:43:10|747.38|743.74|747.26|743.62|747.38|743.74|747.26|743.62|0
1652161400000|2022-05-10 05:43:20|747.03|743.39|747.03|743.39|747.03|743.39|747.03|743.39|0
1652161410000|2022-05-10 05:43:30|747.26|743.62|747.15|743.51|747.26|743.62|747.03|743.39|0
1652161420000|2022-05-10 05:43:40|747.49|743.85|747.15|743.51|747.49|743.85|747.15|743.51|0
1652161430000|2022-05-10 05:43:50|747.03|743.39|747.03|743.39|747.26|743.62|747.03|743.39|0
1652161440000|2022-05-10 05:44:00|747.15|743.51|747.49|743.85|747.49|743.85|747.15|743.51|0
1652161450000|2022-05-10 05:44:10|747.72|744.08|747.95|744.31|747.95|744.31|747.72|744.08|0
1652161460000|2022-05-10 05:44:20|747.72|744.08|747.72|744.08|747.72|744.08|747.49|743.85|0
1652161470000|2022-05-10 05:44:30|746.92|743.28|747.03|743.39|747.03|743.39|746.92|743.28|0
1652161480000|2022-05-10 05:44:40|746.8|743.16|747.03|743.39|747.03|743.39|746.8|743.16|0
1652161490000|2022-05-10 05:44:50|747.15|743.51|747.26|743.62|747.26|743.62|747.15|743.51|0
1652161500000|2022-05-10 05:45:00|747.15|743.51|747.26|743.62|747.26|743.62|747.15|743.51|0
1652161510000|2022-05-10 05:45:10|747.15|743.51|747.15|743.51|747.15|743.51|747.03|743.39|0
1652161520000|2022-05-10 05:45:20|746.92|743.28|747.26|743.62|747.26|743.62|746.8|743.16|0
1652161530000|2022-05-10 05:45:30|746.8|743.16|746.92|743.28|746.92|743.28|746.8|743.16|0
1652161540000|2022-05-10 05:45:40|747.03|743.39|747.03|743.39|747.03|743.39|747.03|743.39|0
1652161550000|2022-05-10 05:45:50|746.92|743.28|747.03|743.39|747.03|743.39|746.8|743.16|0
1652161560000|2022-05-10 05:46:00|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161570000|2022-05-10 05:46:10|746.8|743.16|747.03|743.39|747.03|743.39|746.8|743.16|0
1652161580000|2022-05-10 05:46:20|746.8|743.16|746.57|742.93|746.8|743.16|746.57|742.93|0
1652161600000|2022-05-10 05:46:40|746.34|742.7|746.46|742.82|746.46|742.82|746.34|742.7|0
1652161610000|2022-05-10 05:46:50|745.75|742.11|745.75|742.11|745.75|742.11|745.75|742.11|0
1652161680000|2022-05-10 05:48:00|745.87|742.23|745.99|742.35|745.99|742.35|745.87|742.23|0
1652161690000|2022-05-10 05:48:10|745.98|742.34|745.75|742.11|745.98|742.34|745.75|742.11|0
1652161750000|2022-05-10 05:49:10|745.87|742.23|745.75|742.11|745.98|742.34|745.75|742.11|0
1652161760000|2022-05-10 05:49:20|745.98|742.34|745.75|742.11|745.98|742.34|745.75|742.11|0
1652161830000|2022-05-10 05:50:30|745.98|742.34|745.98|742.34|745.98|742.34|745.98|742.34|0
1652161840000|2022-05-10 05:50:40|746.1|742.46|745.75|742.11|746.1|742.46|745.75|742.11|0
1652161860000|2022-05-10 05:51:00|743.45|739.81|743.45|739.81|743.45|739.81|743.45|739.81|0
1652161870000|2022-05-10 05:51:10|742.88|739.24|743.45|739.81|743.45|739.81|742.88|739.24|0
1652161880000|2022-05-10 05:51:20|743.91|740.27|744.49|740.85|744.49|740.85|743.91|740.27|0
1652161890000|2022-05-10 05:51:30|744.14|740.5|744.49|740.85|744.49|740.85|744.14|740.5|0
1652161900000|2022-05-10 05:51:40|744.6|740.96|744.83|741.19|744.83|741.19|744.6|740.96|0
1652161910000|2022-05-10 05:51:50|744.6|740.96|744.83|741.19|744.83|741.19|744.6|740.96|0
1652161920000|2022-05-10 05:52:00|744.6|740.96|744.49|740.85|744.6|740.96|744.49|740.85|0
1652161930000|2022-05-10 05:52:10|744.37|740.73|744.6|740.96|744.6|740.96|744.37|740.73|0
1652161940000|2022-05-10 05:52:20|744.49|740.85|744.72|741.08|744.72|741.08|744.49|740.85|0
1652161950000|2022-05-10 05:52:30|745.06|741.42|745.06|741.42|745.06|741.42|745.06|741.42|0
1652161960000|2022-05-10 05:52:40|744.95|741.31|745.06|741.42|745.06|741.42|744.95|741.31|0
1652161970000|2022-05-10 05:52:50|745.29|741.65|745.29|741.65|745.29|741.65|745.06|741.42|0
1652161980000|2022-05-10 05:53:00|745.06|741.42|745.52|741.88|745.52|741.88|745.06|741.42|0
1652161990000|2022-05-10 05:53:10|745.64|742|745.52|741.88|745.64|742|745.52|741.88|0
1652162000000|2022-05-10 05:53:20|745.75|742.11|745.98|742.34|745.98|742.34|745.75|742.11|0
1652162010000|2022-05-10 05:53:30|746.44|742.8|747.83|744.19|747.83|744.19|746.44|742.8|0
1652162020000|2022-05-10 05:53:40|747.72|744.08|747.49|743.85|747.72|744.08|747.49|743.85|0
1652162030000|2022-05-10 05:53:50|747.6|743.96|747.37|743.73|747.6|743.96|747.37|743.73|0
1652162040000|2022-05-10 05:54:00|747.49|743.85|747.83|744.19|747.83|744.19|747.37|743.73|0
1652162050000|2022-05-10 05:54:10|748.29|744.65|749.33|745.69|749.33|745.69|748.29|744.65|0
1652162060000|2022-05-10 05:54:20|749.21|745.57|749.44|745.8|749.67|746.03|749.21|745.57|0
1652162070000|2022-05-10 05:54:30|749.21|745.57|748.75|745.11|749.21|745.57|748.75|745.11|0
1652162080000|2022-05-10 05:54:40|748.98|745.34|748.98|745.34|749.21|745.57|748.98|745.34|0
1652162090000|2022-05-10 05:54:50|749.21|745.57|749.33|745.69|749.33|745.69|749.21|745.57|0
1652162100000|2022-05-10 05:55:00|749.21|745.57|748.52|744.88|749.21|745.57|748.52|744.88|0
1652162110000|2022-05-10 05:55:10|748.29|744.65|748.52|744.88|748.52|744.88|748.29|744.65|0
1652162120000|2022-05-10 05:55:20|748.29|744.65|748.29|744.65|748.52|744.88|748.29|744.65|0
1652162130000|2022-05-10 05:55:30|748.52|744.88|748.29|744.65|748.52|744.88|748.29|744.65|0
1652162140000|2022-05-10 05:55:40|748.52|744.88|748.29|744.65|748.52|744.88|748.29|744.65|0
1652162150000|2022-05-10 05:55:50|748.18|744.54|747.83|744.19|748.18|744.54|747.83|744.19|0
1652162160000|2022-05-10 05:56:00|748.06|744.42|748.64|745|748.64|745|748.06|744.42|0
1652162170000|2022-05-10 05:56:10|748.98|745.34|749.21|745.57|749.21|745.57|748.75|745.11|0
1652162180000|2022-05-10 05:56:20|749.33|745.69|749.9|746.26|749.9|746.26|748.98|745.34|0
1652162190000|2022-05-10 05:56:30|749.67|746.03|749.9|746.26|749.9|746.26|749.67|746.03|0
1652162200000|2022-05-10 05:56:40|749.67|746.03|749.67|746.03|749.67|746.03|749.67|746.03|0
1652162210000|2022-05-10 05:56:50|749.21|745.57|748.98|745.34|749.44|745.8|748.98|745.34|0
1652162220000|2022-05-10 05:57:00|748.87|745.23|749.1|745.46|749.21|745.57|748.87|745.23|0
1652162230000|2022-05-10 05:57:10|749.21|745.57|749.21|745.57|749.21|745.57|749.21|745.57|0
1652162240000|2022-05-10 05:57:20|749.44|745.8|749.44|745.8|749.44|745.8|749.21|745.57|0
1652162260000|2022-05-10 05:57:40|749.67|746.03|749.33|745.69|749.67|746.03|749.21|745.57|0
1652162270000|2022-05-10 05:57:50|749.21|745.57|749.21|745.57|749.21|745.57|749.1|745.46|0
1652162280000|2022-05-10 05:58:00|749.1|745.46|749.1|745.46|749.1|745.46|749.1|745.46|0
1652162290000|2022-05-10 05:58:10|748.98|745.34|748.75|745.11|749.21|745.57|748.75|745.11|0
1652162300000|2022-05-10 05:58:20|748.87|745.23|749.21|745.57|749.21|745.57|748.87|745.23|0
1652162310000|2022-05-10 05:58:30|749.1|745.46|749.21|745.57|749.21|745.57|749.1|745.46|0
1652162330000|2022-05-10 05:58:50|749.44|745.8|749.67|746.03|749.9|746.26|749.44|745.8|0
1652162340000|2022-05-10 05:59:00|749.56|745.92|749.67|746.03|749.67|746.03|749.56|745.92|0
1652162350000|2022-05-10 05:59:10|749.56|745.92|749.33|745.69|749.56|745.92|749.33|745.69|0
1652162360000|2022-05-10 05:59:20|749.1|745.46|748.98|745.34|749.1|745.46|748.98|745.34|0
1652162370000|2022-05-10 05:59:30|748.87|745.23|748.87|745.23|748.87|745.23|748.87|745.23|0
1652162380000|2022-05-10 05:59:40|749.21|745.57|749.44|745.8|749.44|745.8|749.21|745.57|0
1652162390000|2022-05-10 05:59:50|749.67|746.03|750.48|746.84|750.48|746.84|749.67|746.03|0
1652162400000|2022-05-10 06:00:00|750.36|746.72|750.02|746.38|750.94|747.3|750.02|746.38|0
1652162410000|2022-05-10 06:00:10|750.13|746.49|751.52|747.88|751.52|747.88|750.13|746.49|0
1652162420000|2022-05-10 06:00:20|751.98|748.34|751.75|748.11|751.98|748.34|751.75|748.11|0
1652162430000|2022-05-10 06:00:30|751.05|747.41|750.82|747.18|751.05|747.41|750.59|746.95|0
1652162440000|2022-05-10 06:00:40|751.17|747.53|750.94|747.3|751.17|747.53|750.94|747.3|0
1652162450000|2022-05-10 06:00:50|751.28|747.64|751.05|747.41|751.4|747.76|751.05|747.41|0
1652162460000|2022-05-10 06:01:00|751.52|747.88|751.4|747.76|751.52|747.88|751.4|747.76|0
1652162470000|2022-05-10 06:01:10|751.75|748.11|751.64|748|752.33|748.69|751.64|748|0
1652162480000|2022-05-10 06:01:20|751.52|747.88|751.52|747.88|751.52|747.88|751.28|747.64|0
1652162490000|2022-05-10 06:01:30|751.28|747.64|751.05|747.41|751.52|747.88|751.05|747.41|0
1652162500000|2022-05-10 06:01:40|750.71|747.07|750.59|746.95|750.71|747.07|749.79|746.15|0
1652162510000|2022-05-10 06:01:50|750.82|747.18|751.05|747.41|751.28|747.64|750.82|747.18|0
1652162520000|2022-05-10 06:02:00|750.94|747.3|750.94|747.3|750.94|747.3|750.94|747.3|0
1652162530000|2022-05-10 06:02:10|750.82|747.18|750.94|747.3|750.94|747.3|750.82|747.18|0
1652162540000|2022-05-10 06:02:20|751.17|747.53|750.94|747.3|751.17|747.53|750.94|747.3|0
1652162550000|2022-05-10 06:02:30|750.82|747.18|750.82|747.18|750.82|747.18|750.59|746.95|0
1652162560000|2022-05-10 06:02:40|751.05|747.41|750.94|747.3|751.05|747.41|750.94|747.3|0
1652162570000|2022-05-10 06:02:50|750.71|747.07|750.59|746.95|750.82|747.18|750.59|746.95|0
1652162580000|2022-05-10 06:03:00|750.71|747.07|750.59|746.95|750.82|747.18|750.59|746.95|0
1652162590000|2022-05-10 06:03:10|750.48|746.84|749.9|746.26|750.48|746.84|749.56|745.92|0
1652162600000|2022-05-10 06:03:20|750.02|746.38|749.9|746.26|750.13|746.49|749.9|746.26|0
1652162620000|2022-05-10 06:03:40|748.98|745.34|748.98|745.34|748.98|745.34|748.98|745.34|0
1652162630000|2022-05-10 06:03:50|748.75|745.11|748.06|744.42|748.75|745.11|748.06|744.42|0
1652162640000|2022-05-10 06:04:00|747.36|743.72|747.25|743.61|747.36|743.72|746.79|743.15|0
1652162650000|2022-05-10 06:04:10|747.59|743.95|747.36|743.72|747.94|744.3|747.36|743.72|0
1652162660000|2022-05-10 06:04:20|746.9|743.26|746.67|743.03|746.9|743.26|746.21|742.57|0
1652162670000|2022-05-10 06:04:30|746.79|743.15|746.33|742.69|746.79|743.15|746.33|742.69|0
1652162680000|2022-05-10 06:04:40|746.21|742.57|744.14|740.5|746.21|742.57|744.14|740.5|0
1652162690000|2022-05-10 06:04:50|744.6|740.96|744.6|740.96|744.95|741.31|744.6|740.96|0
1652162700000|2022-05-10 06:05:00|744.37|740.73|743.57|739.93|744.37|740.73|743.57|739.93|0
1652162710000|2022-05-10 06:05:10|743.45|739.81|742.99|739.35|743.45|739.81|742.76|739.12|0
1652162720000|2022-05-10 06:05:20|742.07|738.43|742.99|739.35|742.99|739.35|742.07|738.43|0
1652162730000|2022-05-10 06:05:30|742.3|738.66|742.53|738.89|742.53|738.89|742.3|738.66|0
1652162740000|2022-05-10 06:05:40|742.3|738.66|742.42|738.78|742.53|738.89|742.3|738.66|0
1652162750000|2022-05-10 06:05:50|742.07|738.43|741.61|737.97|742.07|738.43|741.61|737.97|0
1652162760000|2022-05-10 06:06:00|741.84|738.2|742.99|739.35|742.99|739.35|741.84|738.2|0
1652162770000|2022-05-10 06:06:10|743.34|739.7|743.34|739.7|743.57|739.93|743.22|739.58|0
1652162780000|2022-05-10 06:06:20|743.45|739.81|743.45|739.81|743.45|739.81|743.22|739.58|0
1652162790000|2022-05-10 06:06:30|743.8|740.16|743.45|739.81|743.91|740.27|743.45|739.81|0
1652162800000|2022-05-10 06:06:40|743.34|739.7|742.53|738.89|743.34|739.7|742.3|738.66|0
1652162810000|2022-05-10 06:06:50|742.76|739.12|743.22|739.58|743.22|739.58|742.76|739.12|0
1652162820000|2022-05-10 06:07:00|743.45|739.81|743.91|740.27|743.91|740.27|743.22|739.58|0
1652162830000|2022-05-10 06:07:10|743.68|740.04|743.45|739.81|744.03|740.39|743.45|739.81|0
1652162840000|2022-05-10 06:07:20|743.34|739.7|743.45|739.81|743.45|739.81|742.88|739.24|0
1652162850000|2022-05-10 06:07:30|743.68|740.04|743.91|740.27|743.91|740.27|743.68|740.04|0
1652162860000|2022-05-10 06:07:40|744.14|740.5|744.37|740.73|744.37|740.73|743.91|740.27|0
1652162870000|2022-05-10 06:07:50|744.14|740.5|744.37|740.73|744.37|740.73|744.14|740.5|0
1652162880000|2022-05-10 06:08:00|744.14|740.5|744.14|740.5|745.06|741.42|744.14|740.5|0
1652162890000|2022-05-10 06:08:10|744.37|740.73|744.03|740.39|744.37|740.73|744.03|740.39|0
1652162900000|2022-05-10 06:08:20|743.68|740.04|743.91|740.27|743.91|740.27|743.22|739.58|0
1652162910000|2022-05-10 06:08:30|743.8|740.16|743.91|740.27|743.91|740.27|743.8|740.16|0
1652162920000|2022-05-10 06:08:40|744.14|740.5|744.03|740.39|744.14|740.5|743.91|740.27|0
1652162930000|2022-05-10 06:08:50|744.14|740.5|744.03|740.39|744.37|740.73|743.8|740.16|0
1652162940000|2022-05-10 06:09:00|743.8|740.16|744.6|740.96|744.72|741.08|743.8|740.16|0
1652162950000|2022-05-10 06:09:10|744.72|741.08|744.37|740.73|744.72|741.08|744.37|740.73|0
1652162960000|2022-05-10 06:09:20|745.06|741.42|745.75|742.11|745.75|742.11|744.95|741.31|0
1652162970000|2022-05-10 06:09:30|745.98|742.34|745.98|742.34|745.98|742.34|745.98|742.34|0
1652162980000|2022-05-10 06:09:40|745.75|742.11|745.06|741.42|745.98|742.34|745.06|741.42|0
1652162990000|2022-05-10 06:09:50|745.41|741.77|745.29|741.65|745.52|741.88|745.29|741.65|0
1652163000000|2022-05-10 06:10:00|745.52|741.88|745.41|741.77|745.52|741.88|745.18|741.54|0
1652163010000|2022-05-10 06:10:10|745.75|742.11|745.41|741.77|745.75|742.11|745.41|741.77|0
1652163020000|2022-05-10 06:10:20|745.29|741.65|744.83|741.19|745.29|741.65|744.83|741.19|0
1652163030000|2022-05-10 06:10:30|744.95|741.31|745.06|741.42|745.06|741.42|744.6|740.96|0
1652163040000|2022-05-10 06:10:40|744.83|741.19|744.6|740.96|744.83|741.19|744.6|740.96|0
1652163050000|2022-05-10 06:10:50|744.72|741.08|744.72|741.08|744.72|741.08|744.72|741.08|0
1652163060000|2022-05-10 06:11:00|744.83|741.19|744.6|740.96|744.83|741.19|744.6|740.96|0
1652163080000|2022-05-10 06:11:20|744.72|741.08|743.22|739.58|744.72|741.08|743.22|739.58|0
1652163090000|2022-05-10 06:11:30|742.99|739.35|742.53|738.89|742.99|739.35|742.53|738.89|0
1652163100000|2022-05-10 06:11:40|742.76|739.12|742.65|739.01|742.76|739.12|742.65|739.01|0
1652163110000|2022-05-10 06:11:50|742.76|739.12|743.11|739.47|743.22|739.58|742.76|739.12|0
1652163120000|2022-05-10 06:12:00|743.22|739.58|742.3|738.66|743.22|739.58|742.3|738.66|0
1652163130000|2022-05-10 06:12:10|741.96|738.32|742.07|738.43|742.07|738.43|741.96|738.32|0
1652163140000|2022-05-10 06:12:20|741.73|738.09|741.84|738.2|741.84|738.2|741.73|738.09|0
1652163150000|2022-05-10 06:12:30|741.96|738.32|741.84|738.2|741.96|738.32|741.73|738.09|0
1652163160000|2022-05-10 06:12:40|742.07|738.43|742.3|738.66|742.3|738.66|741.84|738.2|0
1652163170000|2022-05-10 06:12:50|742.53|738.89|742.53|738.89|742.53|738.89|742.53|738.89|0
1652163180000|2022-05-10 06:13:00|742.19|738.55|741.96|738.32|742.3|738.66|741.96|738.32|0
1652163190000|2022-05-10 06:13:10|742.42|738.78|742.76|739.12|742.76|739.12|742.42|738.78|0
1652163200000|2022-05-10 06:13:20|742.3|738.66|742.07|738.43|742.3|738.66|742.07|738.43|0
1652163210000|2022-05-10 06:13:30|741.96|738.32|742.3|738.66|742.3|738.66|741.96|738.32|0
1652163220000|2022-05-10 06:13:40|741.84|738.2|742.07|738.43|742.07|738.43|741.84|738.2|0
1652163230000|2022-05-10 06:13:50|741.38|737.74|740.92|737.28|741.38|737.74|740.69|737.05|0
1652163240000|2022-05-10 06:14:00|740.69|737.05|740.69|737.05|740.69|737.05|740.69|737.05|0
1652163250000|2022-05-10 06:14:10|741.15|737.51|741.38|737.74|741.38|737.74|740.92|737.28|0
1652163260000|2022-05-10 06:14:20|741.15|737.51|740.69|737.05|741.15|737.51|740.69|737.05|0
1652163270000|2022-05-10 06:14:30|740.92|737.28|740.92|737.28|741.15|737.51|740.92|737.28|0
1652163280000|2022-05-10 06:14:40|741.15|737.51|741.15|737.51|741.15|737.51|741.15|737.51|0
1652163290000|2022-05-10 06:14:50|740.92|737.28|740.81|737.17|740.92|737.28|740.69|737.05|0
1652163300000|2022-05-10 06:15:00|740.92|737.28|741.38|737.74|741.38|737.74|740.92|737.28|0
1652163310000|2022-05-10 06:15:10|741.61|737.97|741.84|738.2|742.07|738.43|741.61|737.97|0
1652163320000|2022-05-10 06:15:20|742.07|738.43|742.53|738.89|742.53|738.89|742.07|738.43|0
1652163330000|2022-05-10 06:15:30|742.42|738.78|742.99|739.35|743.22|739.58|742.42|738.78|0
1652163340000|2022-05-10 06:15:40|742.65|739.01|741.84|738.2|742.65|739.01|741.84|738.2|0
1652163350000|2022-05-10 06:15:50|742.07|738.43|742.3|738.66|742.53|738.89|742.07|738.43|0
1652163370000|2022-05-10 06:16:10|741.84|738.2|741.96|738.32|741.96|738.32|741.84|738.2|0
1652163380000|2022-05-10 06:16:20|742.3|738.66|742.3|738.66|742.3|738.66|742.3|738.66|0
1652163390000|2022-05-10 06:16:30|741.96|738.32|742.07|738.43|742.3|738.66|741.96|738.32|0
1652163400000|2022-05-10 06:16:40|741.96|738.32|742.3|738.66|742.3|738.66|741.96|738.32|0
1652163410000|2022-05-10 06:16:50|742.53|738.89|743.22|739.58|743.22|739.58|742.53|738.89|0
1652163420000|2022-05-10 06:17:00|742.99|739.35|742.88|739.24|742.99|739.35|742.88|739.24|0
1652163430000|2022-05-10 06:17:10|742.76|739.12|742.65|739.01|742.76|739.12|742.53|738.89|0
1652163440000|2022-05-10 06:17:20|742.53|738.89|741.61|737.97|742.53|738.89|741.61|737.97|0
1652163450000|2022-05-10 06:17:30|741.73|738.09|741.61|737.97|741.73|738.09|741.38|737.74|0
1652163460000|2022-05-10 06:17:40|741.84|738.2|742.07|738.43|742.07|738.43|741.84|738.2|0
1652163470000|2022-05-10 06:17:50|742.3|738.66|742.3|738.66|742.3|738.66|742.19|738.55|0
1652163480000|2022-05-10 06:18:00|742.07|738.43|741.84|738.2|742.07|738.43|741.84|738.2|0
1652163490000|2022-05-10 06:18:10|741.73|738.09|741.96|738.32|742.07|738.43|741.73|738.09|0
1652163500000|2022-05-10 06:18:20|741.61|737.97|741.84|738.2|741.84|738.2|741.61|737.97|0
1652163510000|2022-05-10 06:18:30|741.61|737.97|741.38|737.74|741.61|737.97|741.38|737.74|0
1652163520000|2022-05-10 06:18:40|741.61|737.97|741.96|738.32|741.96|738.32|741.61|737.97|0
1652163540000|2022-05-10 06:19:00|741.84|738.2|742.42|738.78|742.42|738.78|741.84|738.2|0
1652163550000|2022-05-10 06:19:10|742.3|738.66|742.3|738.66|742.3|738.66|742.3|738.66|0
1652163560000|2022-05-10 06:19:20|742.53|738.89|742.88|739.24|742.88|739.24|742.53|738.89|0
1652163570000|2022-05-10 06:19:30|742.99|739.35|742.99|739.35|743.11|739.47|742.99|739.35|0
1652163580000|2022-05-10 06:19:40|742.53|738.89|741.84|738.2|742.53|738.89|741.84|738.2|0
1652163590000|2022-05-10 06:19:50|742.3|738.66|742.99|739.35|742.99|739.35|742.3|738.66|0
1652163600000|2022-05-10 06:20:00|742.65|739.01|742.07|738.43|742.65|739.01|742.07|738.43|0
1652163610000|2022-05-10 06:20:10|742.3|738.66|741.61|737.97|742.3|738.66|741.61|737.97|0
1652163620000|2022-05-10 06:20:20|741.38|737.74|741.38|737.74|741.38|737.74|740.92|737.28|0
1652163630000|2022-05-10 06:20:30|741.15|737.51|741.38|737.74|741.38|737.74|741.15|737.51|0
1652163640000|2022-05-10 06:20:40|741.15|737.51|740.69|737.05|741.15|737.51|740.69|737.05|0
1652163650000|2022-05-10 06:20:50|741.15|737.51|741.84|738.2|742.07|738.43|741.15|737.51|0
1652163660000|2022-05-10 06:21:00|741.61|737.97|741.61|737.97|741.61|737.97|741.61|737.97|0
1652163670000|2022-05-10 06:21:10|742.07|738.43|741.61|737.97|742.07|738.43|741.61|737.97|0
1652163680000|2022-05-10 06:21:20|741.5|737.86|741.61|737.97|741.61|737.97|741.5|737.86|0
1652163690000|2022-05-10 06:21:30|741.84|738.2|741.61|737.97|741.84|738.2|741.61|737.97|0
1652163700000|2022-05-10 06:21:40|741.5|737.86|741.15|737.51|741.5|737.86|741.15|737.51|0
1652163710000|2022-05-10 06:21:50|740.92|737.28|740.92|737.28|741.27|737.63|740.92|737.28|0
1652163720000|2022-05-10 06:22:00|740.69|737.05|740.92|737.28|740.92|737.28|740.69|737.05|0
1652163730000|2022-05-10 06:22:10|740.69|737.05|740.69|737.05|740.92|737.28|740.69|737.05|0
1652163740000|2022-05-10 06:22:20|740.92|737.28|740.92|737.28|740.92|737.28|740.92|737.28|0
1652163750000|2022-05-10 06:22:30|740.69|737.05|740.92|737.28|740.92|737.28|740.69|737.05|0
1652163760000|2022-05-10 06:22:40|741.15|737.51|740.81|737.17|741.15|737.51|740.69|737.05|0
1652163770000|2022-05-10 06:22:50|740.69|737.05|740.69|737.05|740.69|737.05|740.69|737.05|0
1652163840000|2022-05-10 06:24:00|740.92|737.28|740.69|737.05|740.92|737.28|740.69|737.05|0
1652163860000|2022-05-10 06:24:20|740.92|737.28|740.69|737.05|740.92|737.28|740.69|737.05|0
1652163920000|2022-05-10 06:25:20|740.92|737.28|740.69|737.05|740.92|737.28|740.69|737.05|0
1652163940000|2022-05-10 06:25:40|740.92|737.28|741.15|737.51|741.15|737.51|740.92|737.28|0
1652163950000|2022-05-10 06:25:50|741.38|737.74|741.61|737.97|741.61|737.97|741.15|737.51|0
1652163960000|2022-05-10 06:26:00|741.38|737.74|741.27|737.63|741.38|737.74|741.27|737.63|0
1652163970000|2022-05-10 06:26:10|740.92|737.28|740.92|737.28|740.92|737.28|740.92|737.28|0
1652163980000|2022-05-10 06:26:20|740.69|737.05|740.69|737.05|740.69|737.05|740.69|737.05|0
1652164000000|2022-05-10 06:26:40|740.92|737.28|740.92|737.28|740.92|737.28|740.92|737.28|0
1652164010000|2022-05-10 06:26:50|740.69|737.05|740.69|737.05|740.92|737.28|740.69|737.05|0
1652164020000|2022-05-10 06:27:00|740.92|737.28|740.92|737.28|741.15|737.51|740.92|737.28|0
1652164030000|2022-05-10 06:27:10|741.15|737.51|741.04|737.4|741.15|737.51|741.04|737.4|0
1652164040000|2022-05-10 06:27:20|740.92|737.28|741.27|737.63|741.27|737.63|740.92|737.28|0
1652164050000|2022-05-10 06:27:30|741.15|737.51|740.69|737.05|741.38|737.74|740.69|737.05|0
1652164060000|2022-05-10 06:27:40|740.92|737.28|741.04|737.4|741.04|737.4|740.92|737.28|0
1652164070000|2022-05-10 06:27:50|740.92|737.28|741.04|737.4|741.04|737.4|740.92|737.28|0
1652164080000|2022-05-10 06:28:00|740.69|737.05|740.69|737.05|740.69|737.05|740.69|737.05|0
1652164090000|2022-05-10 06:28:10|740.81|737.17|740.69|737.05|741.04|737.4|740.69|737.05|0
1652164100000|2022-05-10 06:28:20|740.81|737.17|740.92|737.28|740.92|737.28|740.81|737.17|0
1652164110000|2022-05-10 06:28:30|741.38|737.74|742.07|738.43|742.07|738.43|741.38|737.74|0
1652164120000|2022-05-10 06:28:40|742.53|738.89|742.3|738.66|742.53|738.89|742.3|738.66|0
1652164130000|2022-05-10 06:28:50|742.07|738.43|741.61|737.97|742.07|738.43|741.61|737.97|0
1652164140000|2022-05-10 06:29:00|742.3|738.66|742.3|738.66|742.3|738.66|741.38|737.74|0
1652164150000|2022-05-10 06:29:10|742.76|739.12|743.22|739.58|743.22|739.58|742.76|739.12|0
1652164160000|2022-05-10 06:29:20|742.76|739.12|742.99|739.35|742.99|739.35|742.53|738.89|0
1652164170000|2022-05-10 06:29:30|743.22|739.58|743.34|739.7|743.34|739.7|742.99|739.35|0
1652164180000|2022-05-10 06:29:40|742.99|739.35|743.45|739.81|743.45|739.81|742.99|739.35|0
1652164190000|2022-05-10 06:29:50|743.68|740.04|743.45|739.81|743.8|740.16|743.45|739.81|0
1652164200000|2022-05-10 06:30:00|743.22|739.58|743.22|739.58|743.22|739.58|743.22|739.58|0
1652164210000|2022-05-10 06:30:10|743.11|739.47|741.96|738.32|743.11|739.47|741.84|738.2|0
1652164220000|2022-05-10 06:30:20|742.07|738.43|741.84|738.2|742.07|738.43|741.84|738.2|0
1652164230000|2022-05-10 06:30:30|741.61|737.97|741.61|737.97|741.61|737.97|741.61|737.97|0
1652164240000|2022-05-10 06:30:40|741.84|738.2|741.38|737.74|741.84|738.2|741.38|737.74|0
1652164250000|2022-05-10 06:30:50|741.61|737.97|741.38|737.74|741.61|737.97|741.27|737.63|0
1652164260000|2022-05-10 06:31:00|741.27|737.63|741.15|737.51|741.38|737.74|741.15|737.51|0
1652164270000|2022-05-10 06:31:10|741.38|737.74|741.61|737.97|741.61|737.97|741.38|737.74|0
1652164280000|2022-05-10 06:31:20|741.38|737.74|741.38|737.74|741.38|737.74|741.38|737.74|0
1652164290000|2022-05-10 06:31:30|741.27|737.63|741.27|737.63|741.27|737.63|741.27|737.63|0
1652164300000|2022-05-10 06:31:40|741.5|737.86|741.38|737.74|741.61|737.97|741.38|737.74|0
1652164310000|2022-05-10 06:31:50|741.15|737.51|740.92|737.28|741.15|737.51|740.92|737.28|0
1652164320000|2022-05-10 06:32:00|740.69|737.05|740.69|737.05|740.92|737.28|740.69|737.05|0
1652164360000|2022-05-10 06:32:40|740.92|737.28|740.81|737.17|740.92|737.28|740.69|737.05|0
1652164380000|2022-05-10 06:33:00|740.69|737.05|740.92|737.28|740.92|737.28|740.69|737.05|0
1652164390000|2022-05-10 06:33:10|741.38|737.74|741.38|737.74|741.49|737.85|741.38|737.74|0
1652164400000|2022-05-10 06:33:20|741.49|737.85|741.26|737.62|741.49|737.85|741.26|737.62|0
1652164410000|2022-05-10 06:33:30|741.15|737.51|741.38|737.74|741.38|737.74|741.15|737.51|0
1652164420000|2022-05-10 06:33:40|741.49|737.85|741.38|737.74|741.49|737.85|741.38|737.74|0
1652164430000|2022-05-10 06:33:50|741.26|737.62|741.38|737.74|741.49|737.85|741.26|737.62|0
1652164440000|2022-05-10 06:34:00|741.49|737.85|741.38|737.74|741.49|737.85|741.38|737.74|0
1652164450000|2022-05-10 06:34:10|741.49|737.85|741.49|737.85|741.49|737.85|741.49|737.85|0
1652164460000|2022-05-10 06:34:20|741.15|737.51|741.15|737.51|741.15|737.51|741.15|737.51|0
1652164470000|2022-05-10 06:34:30|741.26|737.62|741.49|737.85|741.49|737.85|741.26|737.62|0
1652164480000|2022-05-10 06:34:40|741.37|737.73|741.6|737.96|741.6|737.96|741.37|737.73|0
1652164490000|2022-05-10 06:34:50|741.37|737.73|741.49|737.85|741.49|737.85|741.26|737.62|0
1652164500000|2022-05-10 06:35:00|741.6|737.96|741.6|737.96|741.72|738.08|741.6|737.96|0
1652164510000|2022-05-10 06:35:10|741.72|738.08|741.03|737.39|741.72|738.08|741.03|737.39|0
1652164520000|2022-05-10 06:35:20|740.92|737.28|740.69|737.05|740.92|737.28|740.69|737.05|0
1652164550000|2022-05-10 06:35:50|740.92|737.28|740.91|737.27|740.92|737.28|740.69|737.05|0
1652164560000|2022-05-10 06:36:00|740.69|737.05|740.69|737.05|740.91|737.27|740.69|737.05|0
1652164570000|2022-05-10 06:36:10|740.8|737.16|740.91|737.27|740.91|737.27|740.8|737.16|0
1652164580000|2022-05-10 06:36:20|740.8|737.16|740.69|737.05|740.8|737.16|740.69|737.05|0
1652164600000|2022-05-10 06:36:40|740.91|737.27|741.14|737.5|741.14|737.5|740.91|737.27|0
1652164610000|2022-05-10 06:36:50|741.26|737.62|741.14|737.5|741.26|737.62|741.14|737.5|0
1652164620000|2022-05-10 06:37:00|740.91|737.27|740.91|737.27|740.91|737.27|740.91|737.27|0
1652164630000|2022-05-10 06:37:10|740.68|737.04|740.68|737.04|740.68|737.04|740.68|737.04|0
1652164760000|2022-05-10 06:39:20|738.85|735.21|738.16|734.52|738.85|735.21|738.16|734.52|0
1652164770000|2022-05-10 06:39:30|738.39|734.75|738.97|735.33|738.97|735.33|738.39|734.75|0
1652164780000|2022-05-10 06:39:40|738.85|735.21|739.54|735.9|739.54|735.9|738.85|735.21|0
1652164790000|2022-05-10 06:39:50|740|736.36|738.85|735.21|740|736.36|738.85|735.21|0
1652164800000|2022-05-10 06:40:00|738.39|734.75|739.2|735.56|739.2|735.56|738.28|734.64|0
1652164810000|2022-05-10 06:40:10|739.08|735.44|738.74|735.1|739.08|735.44|738.74|735.1|0
1652164820000|2022-05-10 06:40:20|738.85|735.21|738.85|735.21|738.85|735.21|738.85|735.21|0
1652164830000|2022-05-10 06:40:30|738.97|735.33|738.85|735.21|738.97|735.33|738.62|734.98|0
1652164840000|2022-05-10 06:40:40|738.62|734.98|738.62|734.98|738.62|734.98|738.16|734.52|0
1652164850000|2022-05-10 06:40:50|738.85|735.21|738.85|735.21|738.85|735.21|738.85|735.21|0
1652164860000|2022-05-10 06:41:00|738.62|734.98|738.74|735.1|738.74|735.1|738.16|734.52|0
1652164870000|2022-05-10 06:41:10|738.85|735.21|738.62|734.98|738.85|735.21|738.62|734.98|0
1652164880000|2022-05-10 06:41:20|738.39|734.75|738.16|734.52|738.39|734.75|738.16|734.52|0
1652164900000|2022-05-10 06:41:40|738.39|734.75|738.16|734.52|738.39|734.75|738.16|734.52|0
1652164910000|2022-05-10 06:41:50|738.39|734.75|738.28|734.64|738.39|734.75|738.28|734.64|0
1652164920000|2022-05-10 06:42:00|738.05|734.41|738.28|734.64|738.28|734.64|738.05|734.41|0
1652164930000|2022-05-10 06:42:10|738.16|734.52|738.16|734.52|738.16|734.52|738.16|734.52|0
1652164940000|2022-05-10 06:42:20|738.39|734.75|737.47|733.83|738.39|734.75|737.24|733.6|0
1652164950000|2022-05-10 06:42:30|737.24|733.6|736.78|733.14|737.24|733.6|736.78|733.14|0
1652164960000|2022-05-10 06:42:40|737.01|733.37|736.78|733.14|737.01|733.37|736.78|733.14|0
1652164970000|2022-05-10 06:42:50|737.01|733.37|736.67|733.03|737.01|733.37|736.55|732.91|0
1652164980000|2022-05-10 06:43:00|736.78|733.14|736.55|732.91|736.78|733.14|736.55|732.91|0
1652164990000|2022-05-10 06:43:10|736.32|732.68|736.67|733.03|736.67|733.03|736.09|732.45|0
1652165000000|2022-05-10 06:43:20|736.55|732.91|736.55|732.91|736.55|732.91|736.55|732.91|0
1652165010000|2022-05-10 06:43:30|736.44|732.8|736.67|733.03|736.67|733.03|736.44|732.8|0
1652165020000|2022-05-10 06:43:40|736.55|732.91|736.09|732.45|736.55|732.91|736.09|732.45|0
1652165030000|2022-05-10 06:43:50|735.86|732.22|735.86|732.22|735.86|732.22|735.4|731.76|0
1652165040000|2022-05-10 06:44:00|735.63|731.99|736.09|732.45|736.09|732.45|735.4|731.76|0
1652165050000|2022-05-10 06:44:10|735.98|732.34|736.78|733.14|736.78|733.14|735.86|732.22|0
1652165060000|2022-05-10 06:44:20|736.55|732.91|736.21|732.57|736.55|732.91|736.09|732.45|0
1652165070000|2022-05-10 06:44:30|736.44|732.8|737.01|733.37|737.01|733.37|736.44|732.8|0
1652165080000|2022-05-10 06:44:40|736.55|732.91|735.86|732.22|736.55|732.91|735.86|732.22|0
1652165090000|2022-05-10 06:44:50|734.03|730.39|734.49|730.85|734.94|731.3|734.03|730.39|0
1652165100000|2022-05-10 06:45:00|734.26|730.62|733.8|730.16|734.26|730.62|733.8|730.16|0
1652165110000|2022-05-10 06:45:10|734.03|730.39|733.69|730.05|734.03|730.39|733.69|730.05|0
1652165120000|2022-05-10 06:45:20|733.8|730.16|734.03|730.39|734.03|730.39|733.8|730.16|0
1652165130000|2022-05-10 06:45:30|734.49|730.85|734.6|730.96|734.94|731.3|734.49|730.85|0
1652165140000|2022-05-10 06:45:40|734.72|731.08|734.94|731.3|734.94|731.3|734.72|731.08|0
1652165150000|2022-05-10 06:45:50|735.06|731.42|734.49|730.85|735.06|731.42|734.49|730.85|0
1652165160000|2022-05-10 06:46:00|734.71|731.07|733.8|730.16|734.71|731.07|733.8|730.16|0
1652165170000|2022-05-10 06:46:10|733.57|729.93|734.49|730.85|734.49|730.85|733.57|729.93|0
1652165180000|2022-05-10 06:46:20|734.26|730.62|734.49|730.85|734.49|730.85|734.26|730.62|0
1652165190000|2022-05-10 06:46:30|734.38|730.74|734.6|730.96|734.71|731.07|734.26|730.62|0
1652165200000|2022-05-10 06:46:40|734.49|730.85|735.29|731.65|735.29|731.65|734.49|730.85|0
1652165210000|2022-05-10 06:46:50|735.4|731.76|734.43|730.79|735.4|731.76|733.97|730.33|0
1652165220000|2022-05-10 06:47:00|734.66|731.02|735.36|731.72|735.36|731.72|734.66|731.02|0
1652165230000|2022-05-10 06:47:10|735.59|731.95|735.48|731.84|735.59|731.95|735.36|731.72|0
1652165240000|2022-05-10 06:47:20|735.13|731.49|735.13|731.49|735.36|731.72|735.13|731.49|0
1652165250000|2022-05-10 06:47:30|735.36|731.72|734.89|731.25|735.36|731.72|734.89|731.25|0
1652165260000|2022-05-10 06:47:40|734.55|730.91|734.32|730.68|734.78|731.14|734.32|730.68|0
1652165270000|2022-05-10 06:47:50|734.43|730.79|735.13|731.49|735.13|731.49|734.43|730.79|0
1652165280000|2022-05-10 06:48:00|735.36|731.72|735.82|732.18|735.82|732.18|735.36|731.72|0
1652165290000|2022-05-10 06:48:10|736.05|732.41|735.82|732.18|736.05|732.41|735.82|732.18|0
1652165300000|2022-05-10 06:48:20|735.71|732.07|735.59|731.95|735.82|732.18|735.59|731.95|0
1652165310000|2022-05-10 06:48:30|735.36|731.72|734.66|731.02|735.36|731.72|734.66|731.02|0
1652165320000|2022-05-10 06:48:40|734.09|730.45|734.55|730.91|734.55|730.91|734.09|730.45|0
1652165330000|2022-05-10 06:48:50|735.01|731.37|734.89|731.25|735.01|731.37|734.78|731.14|0
1652165340000|2022-05-10 06:49:00|735.13|731.49|735.36|731.72|735.36|731.72|735.13|731.49|0
1652165350000|2022-05-10 06:49:10|735.82|732.18|736.05|732.41|736.05|732.41|735.82|732.18|0
1652165360000|2022-05-10 06:49:20|736.4|732.76|735.36|731.72|736.4|732.76|735.36|731.72|0
1652165370000|2022-05-10 06:49:30|735.59|731.95|735.13|731.49|735.82|732.18|734.89|731.25|0
1652165380000|2022-05-10 06:49:40|735.36|731.72|735.24|731.6|735.36|731.72|735.24|731.6|0
1652165390000|2022-05-10 06:49:50|735.36|731.72|735.12|731.48|735.36|731.72|735.12|731.48|0
1652165400000|2022-05-10 06:50:00|735.01|731.37|735.82|732.18|735.82|732.18|735.01|731.37|0
1652165410000|2022-05-10 06:50:10|736.17|732.53|736.51|732.87|736.51|732.87|736.17|732.53|0
1652165420000|2022-05-10 06:50:20|736.28|732.64|736.28|732.64|736.28|732.64|736.28|732.64|0
1652165430000|2022-05-10 06:50:30|736.51|732.87|736.74|733.1|736.74|733.1|736.51|732.87|0
1652165440000|2022-05-10 06:50:40|736.51|732.87|736.51|732.87|736.63|732.99|736.51|732.87|0
1652165450000|2022-05-10 06:50:50|735.94|732.3|735.82|732.18|735.94|732.3|735.82|732.18|0
1652165460000|2022-05-10 06:51:00|736.05|732.41|736.05|732.41|736.17|732.53|736.05|732.41|0
1652165470000|2022-05-10 06:51:10|736.17|732.53|736.17|732.53|736.28|732.64|736.17|732.53|0
1652165480000|2022-05-10 06:51:20|736.05|732.41|736.28|732.64|736.4|732.76|736.05|732.41|0
1652165490000|2022-05-10 06:51:30|735.94|732.3|735.82|732.18|735.94|732.3|735.82|732.18|0
1652165500000|2022-05-10 06:51:40|735.94|732.3|735.82|732.18|736.05|732.41|735.82|732.18|0
1652165510000|2022-05-10 06:51:50|735.59|731.95|735.59|731.95|735.59|731.95|735.59|731.95|0
1652165520000|2022-05-10 06:52:00|735.48|731.84|735.01|731.37|735.48|731.84|735.01|731.37|0
1652165530000|2022-05-10 06:52:10|734.89|731.25|734.89|731.25|735.01|731.37|734.89|731.25|0
1652165540000|2022-05-10 06:52:20|735.01|731.37|734.89|731.25|735.01|731.37|734.89|731.25|0
1652165550000|2022-05-10 06:52:30|735.01|731.37|734.32|730.68|735.01|731.37|734.32|730.68|0
1652165560000|2022-05-10 06:52:40|734.2|730.56|733.51|729.87|734.2|730.56|733.51|729.87|0
1652165570000|2022-05-10 06:52:50|733.63|729.99|733.05|729.41|733.63|729.99|732.82|729.18|0
1652165580000|2022-05-10 06:53:00|732.71|729.07|732.71|729.07|732.71|729.07|732.48|728.84|0
1652165590000|2022-05-10 06:53:10|732.36|728.72|732.25|728.61|732.36|728.72|731.9|728.26|0
1652165600000|2022-05-10 06:53:20|731.9|728.26|731.67|728.03|731.9|728.26|731.33|727.69|0
1652165610000|2022-05-10 06:53:30|731.44|727.8|732.13|728.49|732.13|728.49|731.44|727.8|0
1652165620000|2022-05-10 06:53:40|732.02|728.38|732.13|728.49|732.13|728.49|732.02|728.38|0
1652165630000|2022-05-10 06:53:50|732.36|728.72|732.02|728.38|732.36|728.72|732.02|728.38|0
1652165640000|2022-05-10 06:54:00|731.9|728.26|732.36|728.72|732.36|728.72|731.9|728.26|0
1652165650000|2022-05-10 06:54:10|732.82|729.18|733.51|729.87|733.74|730.1|732.82|729.18|0
1652165660000|2022-05-10 06:54:20|733.28|729.64|733.28|729.64|733.28|729.64|733.05|729.41|0
1652165670000|2022-05-10 06:54:30|733.4|729.76|733.17|729.53|733.4|729.76|733.05|729.41|0
1652165680000|2022-05-10 06:54:40|733.05|729.41|733.17|729.53|733.28|729.64|733.05|729.41|0
1652165690000|2022-05-10 06:54:50|733.05|729.41|732.94|729.3|733.28|729.64|732.94|729.3|0
1652165700000|2022-05-10 06:55:00|733.05|729.41|732.94|729.3|733.17|729.53|732.94|729.3|0
1652165710000|2022-05-10 06:55:10|733.05|729.41|733.05|729.41|733.28|729.64|733.05|729.41|0
1652165720000|2022-05-10 06:55:20|732.71|729.07|732.59|728.95|732.71|729.07|732.59|728.95|0
1652165730000|2022-05-10 06:55:30|733.05|729.41|733.05|729.41|733.05|729.41|732.94|729.3|0
1652165740000|2022-05-10 06:55:40|732.94|729.3|733.17|729.53|733.17|729.53|732.94|729.3|0
1652165750000|2022-05-10 06:55:50|732.82|729.18|732.82|729.18|733.05|729.41|732.82|729.18|0
1652165760000|2022-05-10 06:56:00|732.94|729.3|733.05|729.41|733.05|729.41|732.94|729.3|0
1652165770000|2022-05-10 06:56:10|732.82|729.18|731.9|728.26|732.82|729.18|731.9|728.26|0
1652165780000|2022-05-10 06:56:20|732.02|728.38|732.02|728.38|732.02|728.38|732.02|728.38|0
1652165790000|2022-05-10 06:56:30|732.13|728.49|732.02|728.38|732.13|728.49|732.02|728.38|0
1652165800000|2022-05-10 06:56:40|732.13|728.49|732.71|729.07|732.71|729.07|732.13|728.49|0
1652165810000|2022-05-10 06:56:50|732.82|729.18|733.05|729.41|733.05|729.41|732.82|729.18|0
1652165820000|2022-05-10 06:57:00|732.82|729.18|732.82|729.18|733.05|729.41|732.82|729.18|0
1652165830000|2022-05-10 06:57:10|732.59|728.95|732.13|728.49|732.71|729.07|732.13|728.49|0
1652165840000|2022-05-10 06:57:20|732.25|728.61|732.13|728.49|732.36|728.72|732.13|728.49|0
1652165850000|2022-05-10 06:57:30|732.02|728.38|732.13|728.49|732.13|728.49|732.02|728.38|0
1652165860000|2022-05-10 06:57:40|732.36|728.72|732.36|728.72|732.36|728.72|732.13|728.49|0
1652165870000|2022-05-10 06:57:50|732.02|728.38|732.36|728.72|732.36|728.72|731.9|728.26|0
1652165880000|2022-05-10 06:58:00|732.25|728.61|732.25|728.61|732.36|728.72|732.25|728.61|0
1652165890000|2022-05-10 06:58:10|732.13|728.49|731.56|727.92|732.13|728.49|731.56|727.92|0
1652165900000|2022-05-10 06:58:20|731.44|727.8|731.79|728.15|731.9|728.26|731.44|727.8|0
1652165910000|2022-05-10 06:58:30|731.9|728.26|732.02|728.38|732.13|728.49|731.9|728.26|0
1652165920000|2022-05-10 06:58:40|731.9|728.26|731.44|727.8|731.9|728.26|731.44|727.8|0
1652165930000|2022-05-10 06:58:50|731.21|727.57|731.44|727.8|731.44|727.8|731.21|727.57|0
1652165940000|2022-05-10 06:59:00|731.33|727.69|731.21|727.57|731.44|727.8|731.21|727.57|0
1652165950000|2022-05-10 06:59:10|731.56|727.92|731.9|728.26|731.9|728.26|731.56|727.92|0
1652165960000|2022-05-10 06:59:20|732.13|728.49|731.67|728.03|732.59|728.95|731.67|728.03|0
1652165970000|2022-05-10 06:59:30|731.9|728.26|731.56|727.92|731.9|728.26|731.44|727.8|0
1652165980000|2022-05-10 06:59:40|731.44|727.8|732.13|728.49|732.13|728.49|731.44|727.8|0
1652165990000|2022-05-10 06:59:50|732.02|728.38|732.94|729.3|732.94|729.3|732.02|728.38|0
1652166000000|2022-05-10 07:00:00|732.71|729.07|733.51|729.87|733.51|729.87|732.71|729.07|0
1652166010000|2022-05-10 07:00:10|733.17|729.53|733.4|729.76|733.4|729.76|732.59|728.95|0
1652166020000|2022-05-10 07:00:20|734.2|730.56|734.66|731.02|734.66|731.02|734.2|730.56|0
1652166030000|2022-05-10 07:00:30|734.89|731.25|735.12|731.48|735.35|731.71|734.78|731.14|0
1652166040000|2022-05-10 07:00:40|735.35|731.71|734.66|731.02|735.47|731.83|734.66|731.02|0
1652166050000|2022-05-10 07:00:50|734.2|730.56|735.35|731.71|735.35|731.71|733.97|730.33|0
1652166060000|2022-05-10 07:01:00|735.12|731.48|734.66|731.02|735.12|731.48|734.2|730.56|0
1652166070000|2022-05-10 07:01:10|733.86|730.22|734.66|731.02|734.66|731.02|733.86|730.22|0
1652166080000|2022-05-10 07:01:20|735.12|731.48|734.89|731.25|735.12|731.48|734.89|731.25|0
1652166090000|2022-05-10 07:01:30|735.12|731.48|735.12|731.48|735.12|731.48|735.12|731.48|0
1652166100000|2022-05-10 07:01:40|735.24|731.6|735.12|731.48|735.35|731.71|735.12|731.48|0
1652166110000|2022-05-10 07:01:50|735.7|732.06|735.58|731.94|735.7|732.06|735.47|731.83|0
1652166120000|2022-05-10 07:02:00|736.17|732.53|735.93|732.29|736.28|732.64|735.93|732.29|0
1652166130000|2022-05-10 07:02:10|735.81|732.17|735.93|732.29|735.93|732.29|735.58|731.94|0
1652166140000|2022-05-10 07:02:20|735.81|732.17|736.51|732.87|736.51|732.87|735.81|732.17|0
1652166150000|2022-05-10 07:02:30|736.05|732.41|736.05|732.41|736.05|732.41|735.81|732.17|0
1652166160000|2022-05-10 07:02:40|735.81|732.17|735.58|731.94|735.81|732.17|735.58|731.94|0
1652166170000|2022-05-10 07:02:50|735.47|731.83|735.93|732.29|735.93|732.29|735.24|731.6|0
1652166180000|2022-05-10 07:03:00|735.81|732.17|735.7|732.06|736.28|732.64|735.7|732.06|0
1652166190000|2022-05-10 07:03:10|735.58|731.94|735.58|731.94|735.81|732.17|735.58|731.94|0
1652166200000|2022-05-10 07:03:20|734.89|731.25|734.66|731.02|734.89|731.25|734.66|731.02|0
1652166210000|2022-05-10 07:03:30|735.12|731.48|735.12|731.48|735.12|731.48|735.12|731.48|0
1652166220000|2022-05-10 07:03:40|735.24|731.6|735.35|731.71|735.35|731.71|735.24|731.6|0
1652166230000|2022-05-10 07:03:50|735.58|731.94|735.81|732.17|735.81|732.17|735.58|731.94|0
1652166240000|2022-05-10 07:04:00|735.93|732.29|736.97|733.33|736.97|733.33|735.93|732.29|0
1652166250000|2022-05-10 07:04:10|736.86|733.22|737.2|733.56|737.2|733.56|736.86|733.22|0
1652166260000|2022-05-10 07:04:20|737.09|733.45|736.63|732.99|737.43|733.79|736.63|732.99|0
1652166270000|2022-05-10 07:04:30|736.28|732.64|737.09|733.45|737.09|733.45|736.28|732.64|0
1652166280000|2022-05-10 07:04:40|737.43|733.79|736.97|733.33|737.43|733.79|736.97|733.33|0
1652166290000|2022-05-10 07:04:50|736.86|733.22|737.43|733.79|737.43|733.79|736.86|733.22|0
1652166300000|2022-05-10 07:05:00|736.94|733.82|736.94|733.82|736.94|733.82|736.94|733.82|0
1652166310000|2022-05-10 07:05:10|737.06|733.94|736.02|732.9|737.06|733.94|736.02|732.9|0
1652166320000|2022-05-10 07:05:20|735.79|732.67|735.67|732.55|735.91|732.79|735.55|732.43|0
1652166330000|2022-05-10 07:05:30|735.32|732.2|735.09|731.97|735.32|732.2|735.09|731.97|0
1652166340000|2022-05-10 07:05:40|734.86|731.74|734.63|731.51|734.86|731.74|734.63|731.51|0
1652166350000|2022-05-10 07:05:50|733.48|730.36|733.25|730.13|733.48|730.36|733.02|729.9|0
1652166360000|2022-05-10 07:06:00|733.83|730.71|734.75|731.63|734.75|731.63|733.48|730.36|0
1652166370000|2022-05-10 07:06:10|734.86|731.74|734.4|731.28|734.98|731.86|734.4|731.28|0
1652166380000|2022-05-10 07:06:20|734.17|731.05|734.86|731.74|734.86|731.74|734.17|731.05|0
1652166390000|2022-05-10 07:06:30|734.4|731.28|734.75|731.63|734.86|731.74|734.4|731.28|0
1652166400000|2022-05-10 07:06:40|735.44|732.32|735.32|732.2|735.44|732.32|735.09|731.97|0
1652166410000|2022-05-10 07:06:50|735.09|731.97|735.09|731.97|735.09|731.97|734.4|731.28|0
1652166420000|2022-05-10 07:07:00|734.63|731.51|734.98|731.86|734.98|731.86|734.63|731.51|0
1652166430000|2022-05-10 07:07:10|734.86|731.74|733.71|730.59|734.86|731.74|733.71|730.59|0
1652166440000|2022-05-10 07:07:20|734.17|731.05|733.48|730.36|734.17|731.05|733.48|730.36|0
1652166450000|2022-05-10 07:07:30|733.71|730.59|732.22|729.1|733.71|730.59|732.22|729.1|0
1652166460000|2022-05-10 07:07:40|732.45|729.33|733.14|730.02|733.14|730.02|732.45|729.33|0
1652166470000|2022-05-10 07:07:50|733.25|730.13|733.02|729.9|733.37|730.25|733.02|729.9|0
1652166480000|2022-05-10 07:08:00|732.56|729.44|732.1|728.98|732.56|729.44|731.98|728.86|0
1652166490000|2022-05-10 07:08:10|732.68|729.56|732.33|729.21|733.02|729.9|732.33|729.21|0
1652166500000|2022-05-10 07:08:20|732.56|729.44|732.56|729.44|732.56|729.44|732.45|729.33|0
1652166510000|2022-05-10 07:08:30|733.25|730.13|734.17|731.05|734.17|731.05|733.25|730.13|0
1652166520000|2022-05-10 07:08:40|734.06|730.94|735.09|731.97|735.09|731.97|734.06|730.94|0
1652166530000|2022-05-10 07:08:50|735.32|732.2|736.25|733.13|736.25|733.13|735.32|732.2|0
1652166540000|2022-05-10 07:09:00|736.02|732.9|735.78|732.66|736.37|733.25|735.78|732.66|0
1652166550000|2022-05-10 07:09:10|734.86|731.74|735.9|732.78|736.02|732.9|734.86|731.74|0
1652166560000|2022-05-10 07:09:20|736.02|732.9|736.71|733.59|736.71|733.59|736.02|732.9|0
1652166570000|2022-05-10 07:09:30|735.78|732.66|735.78|732.66|735.78|732.66|735.32|732.2|0
1652166580000|2022-05-10 07:09:40|736.37|733.25|736.25|733.13|736.37|733.25|736.14|733.02|0
1652166590000|2022-05-10 07:09:50|736.83|733.71|737.52|734.4|737.52|734.4|736.83|733.71|0
1652166600000|2022-05-10 07:10:00|737.63|734.51|737.98|734.86|738.09|734.97|737.63|734.51|0
1652166610000|2022-05-10 07:10:10|737.86|734.74|737.86|734.74|738.09|734.97|737.29|734.17|0
1652166620000|2022-05-10 07:10:20|738.09|734.97|738.79|735.67|738.79|735.67|738.09|734.97|0
1652166630000|2022-05-10 07:10:30|739.48|736.36|739.71|736.59|739.94|736.82|739.48|736.36|0
1652166640000|2022-05-10 07:10:40|739.48|736.36|739.02|735.9|739.48|736.36|739.02|735.9|0
1652166650000|2022-05-10 07:10:50|739.14|736.02|739.25|736.13|739.48|736.36|739.14|736.02|0
1652166660000|2022-05-10 07:11:00|739.37|736.25|738.91|735.79|739.37|736.25|738.91|735.79|0
1652166670000|2022-05-10 07:11:10|739.14|736.02|740.4|737.28|740.4|737.28|739.14|736.02|0
1652166680000|2022-05-10 07:11:20|740.63|737.51|741.33|738.21|741.33|738.21|740.63|737.51|0
1652166690000|2022-05-10 07:11:30|741.22|738.1|740.86|737.74|741.33|738.21|740.86|737.74|0
1652166700000|2022-05-10 07:11:40|740.63|737.51|741.1|737.98|741.1|737.98|740.63|737.51|0
1652166710000|2022-05-10 07:11:50|741.79|738.67|741.56|738.44|741.79|738.67|741.56|738.44|0
1652166720000|2022-05-10 07:12:00|740.86|737.74|741.68|738.56|741.68|738.56|740.86|737.74|0
1652166730000|2022-05-10 07:12:10|741.79|738.67|741.56|738.44|741.79|738.67|741.33|738.21|0
1652166740000|2022-05-10 07:12:20|741.33|738.21|741.33|738.21|741.33|738.21|741.1|737.98|0
1652166750000|2022-05-10 07:12:30|741.1|737.98|739.71|736.59|741.22|738.1|739.71|736.59|0
1652166760000|2022-05-10 07:12:40|739.25|736.13|739.48|736.36|740.17|737.05|739.25|736.13|0
1652166770000|2022-05-10 07:12:50|739.71|736.59|739.94|736.82|739.94|736.82|739.71|736.59|0
1652166780000|2022-05-10 07:13:00|740.4|737.28|740.52|737.4|741.22|738.1|740.4|737.28|0
1652166790000|2022-05-10 07:13:10|740.17|737.05|739.94|736.82|740.17|737.05|739.83|736.71|0
1652166800000|2022-05-10 07:13:20|740.86|737.74|741.33|738.21|741.45|738.33|740.86|737.74|0
1652166810000|2022-05-10 07:13:30|741.68|738.56|741.68|738.56|742.02|738.9|741.68|738.56|0
1652166820000|2022-05-10 07:13:40|741.1|737.98|740.17|737.05|741.1|737.98|740.17|737.05|0
1652166830000|2022-05-10 07:13:50|739.71|736.59|739.25|736.13|739.71|736.59|739.25|736.13|0
1652166840000|2022-05-10 07:14:00|738.55|735.43|739.48|736.36|739.48|736.36|738.55|735.43|0
1652166850000|2022-05-10 07:14:10|739.37|736.25|740.29|737.17|740.29|737.17|739.25|736.13|0
1652166860000|2022-05-10 07:14:20|740.06|736.94|740.06|736.94|740.52|737.4|739.71|736.59|0
1652166870000|2022-05-10 07:14:30|740.17|737.05|739.25|736.13|740.17|737.05|739.25|736.13|0
1652166880000|2022-05-10 07:14:40|738.9|735.78|738.67|735.55|738.9|735.78|738.55|735.43|0
1652166890000|2022-05-10 07:14:50|738.78|735.66|737.98|734.86|738.78|735.66|737.98|734.86|0
1652166900000|2022-05-10 07:15:00|739.37|736.25|740.75|737.63|740.75|737.63|739.37|736.25|0
1652166910000|2022-05-10 07:15:10|740.63|737.51|739.71|736.59|740.75|737.63|739.71|736.59|0
1652166920000|2022-05-10 07:15:20|739.25|736.13|739.14|736.02|739.25|736.13|738.78|735.66|0
1652166930000|2022-05-10 07:15:30|738.78|735.66|738.09|734.97|738.78|735.66|738.09|734.97|0
1652166940000|2022-05-10 07:15:40|737.63|734.51|737.4|734.28|737.63|734.51|736.71|733.59|0
1652166950000|2022-05-10 07:15:50|737.29|734.17|738.55|735.43|738.55|735.43|737.29|734.17|0
1652166960000|2022-05-10 07:16:00|738.32|735.2|736.71|733.59|738.32|735.2|736.48|733.36|0
1652166970000|2022-05-10 07:16:10|735.9|732.78|735.9|732.78|736.24|733.12|735.9|732.78|0
1652166980000|2022-05-10 07:16:20|736.71|733.59|735.55|732.43|736.71|733.59|735.09|731.97|0
1652166990000|2022-05-10 07:16:30|736.01|732.89|736.6|733.48|736.6|733.48|736.01|732.89|0
1652167000000|2022-05-10 07:16:40|736.83|733.71|736.48|733.36|737.17|734.05|736.48|733.36|0
1652167010000|2022-05-10 07:16:50|736.24|733.12|735.67|732.55|736.24|733.12|735.67|732.55|0
1652167020000|2022-05-10 07:17:00|736.01|732.89|734.52|731.4|736.01|732.89|734.52|731.4|0
1652167030000|2022-05-10 07:17:10|734.17|731.05|734.06|730.94|734.4|731.28|734.06|730.94|0
1652167040000|2022-05-10 07:17:20|734.17|731.05|734.98|731.86|734.98|731.86|734.17|731.05|0
1652167050000|2022-05-10 07:17:30|735.44|732.32|734.98|731.86|735.44|732.32|734.98|731.86|0
1652167060000|2022-05-10 07:17:40|735.09|731.97|735.09|731.97|735.09|731.97|734.98|731.86|0
1652167070000|2022-05-10 07:17:50|734.86|731.74|733.83|730.71|734.86|731.74|733.83|730.71|0
1652167080000|2022-05-10 07:18:00|733.71|730.59|734.86|731.74|734.86|731.74|733.71|730.59|0
1652167090000|2022-05-10 07:18:10|734.4|731.28|734.63|731.51|734.75|731.63|734.4|731.28|0
1652167100000|2022-05-10 07:18:20|734.86|731.74|735.09|731.97|735.09|731.97|734.86|731.74|0
1652167110000|2022-05-10 07:18:30|735.44|732.32|736.71|733.59|736.71|733.59|735.44|732.32|0
1652167120000|2022-05-10 07:18:40|736.83|733.71|737.17|734.05|737.4|734.28|736.83|733.71|0
1652167130000|2022-05-10 07:18:50|736.94|733.82|737.52|734.4|737.52|734.4|736.94|733.82|0
1652167140000|2022-05-10 07:19:00|737.4|734.28|736.01|732.89|737.4|734.28|735.78|732.66|0
1652167150000|2022-05-10 07:19:10|735.21|732.09|735.9|732.78|735.9|732.78|735.21|732.09|0
1652167160000|2022-05-10 07:19:20|735.78|732.66|736.83|733.71|736.83|733.71|735.78|732.66|0
1652167170000|2022-05-10 07:19:30|737.17|734.05|737.52|734.4|737.52|734.4|737.17|734.05|0
1652167180000|2022-05-10 07:19:40|737.75|734.63|737.75|734.63|737.86|734.74|737.63|734.51|0
1652167190000|2022-05-10 07:19:50|737.63|734.51|737.4|734.28|737.63|734.51|736.94|733.82|0
1652167200000|2022-05-10 07:20:00|737.63|734.51|737.17|734.05|737.63|734.51|737.17|734.05|0
1652167210000|2022-05-10 07:20:10|737.29|734.17|737.29|734.17|737.29|734.17|736.94|733.82|0
1652167220000|2022-05-10 07:20:20|736.71|733.59|736.83|733.71|736.83|733.71|735.9|732.78|0
1652167230000|2022-05-10 07:20:30|736.36|733.24|736.01|732.89|736.36|733.24|735.67|732.55|0
1652167240000|2022-05-10 07:20:40|735.67|732.55|735.44|732.32|735.67|732.55|735.44|732.32|0
1652167250000|2022-05-10 07:20:50|735.55|732.43|735.55|732.43|735.55|732.43|735.44|732.32|0
1652167260000|2022-05-10 07:21:00|735.67|732.55|735.55|732.43|735.67|732.55|735.44|732.32|0
1652167270000|2022-05-10 07:21:10|734.86|731.74|734.17|731.05|734.98|731.86|734.17|731.05|0
1652167280000|2022-05-10 07:21:20|734.63|731.51|734.63|731.51|735.32|732.2|734.63|731.51|0
1652167290000|2022-05-10 07:21:30|734.52|731.4|734.75|731.63|734.75|731.63|734.52|731.4|0
1652167300000|2022-05-10 07:21:40|734.63|731.51|735.09|731.97|735.09|731.97|734.63|731.51|0
1652167310000|2022-05-10 07:21:50|734.4|731.28|734.4|731.28|734.4|731.28|734.4|731.28|0
1652167320000|2022-05-10 07:22:00|734.63|731.51|735.32|732.2|735.32|732.2|734.4|731.28|0
1652167330000|2022-05-10 07:22:10|736.24|733.12|736.01|732.89|736.71|733.59|736.01|732.89|0
1652167340000|2022-05-10 07:22:20|735.55|732.43|735.32|732.2|735.55|732.43|735.21|732.09|0
1652167350000|2022-05-10 07:22:30|735.55|732.43|735.55|732.43|735.55|732.43|735.55|732.43|0
1652167360000|2022-05-10 07:22:40|735.32|732.2|734.4|731.28|735.32|732.2|734.4|731.28|0
1652167370000|2022-05-10 07:22:50|733.48|730.36|733.6|730.48|733.83|730.71|733.48|730.36|0
1652167380000|2022-05-10 07:23:00|733.25|730.13|733.37|730.25|733.71|730.59|733.25|730.13|0
1652167390000|2022-05-10 07:23:10|733.25|730.13|732.55|729.43|733.37|730.25|732.55|729.43|0
1652167400000|2022-05-10 07:23:20|732.78|729.66|732.55|729.43|732.9|729.78|732.55|729.43|0
1652167410000|2022-05-10 07:23:30|732.09|728.97|733.71|730.59|733.71|730.59|732.09|728.97|0
1652167420000|2022-05-10 07:23:40|733.94|730.82|733.83|730.71|734.06|730.94|733.83|730.71|0
1652167430000|2022-05-10 07:23:50|733.6|730.48|733.71|730.59|733.94|730.82|733.6|730.48|0
1652167440000|2022-05-10 07:24:00|733.94|730.82|734.86|731.74|734.98|731.86|733.94|730.82|0
1652167450000|2022-05-10 07:24:10|734.4|731.28|734.17|731.05|734.4|731.28|733.94|730.82|0
1652167460000|2022-05-10 07:24:20|733.94|730.82|734.63|731.51|734.63|731.51|733.94|730.82|0
1652167470000|2022-05-10 07:24:30|734.4|731.28|733.01|729.89|734.4|731.28|733.01|729.89|0
1652167480000|2022-05-10 07:24:40|733.71|730.59|732.55|729.43|733.71|730.59|732.55|729.43|0
1652167490000|2022-05-10 07:24:50|732.21|729.09|731.86|728.74|732.32|729.2|731.86|728.74|0
1652167500000|2022-05-10 07:25:00|732.32|729.2|732.44|729.32|732.78|729.66|732.09|728.97|0
1652167510000|2022-05-10 07:25:10|732.78|729.66|732.55|729.43|733.71|730.59|732.55|729.43|0
1652167520000|2022-05-10 07:25:20|732.09|728.97|731.86|728.74|732.09|728.97|731.63|728.51|0
1652167530000|2022-05-10 07:25:30|732.09|728.97|731.98|728.86|732.67|729.55|731.98|728.86|0
1652167540000|2022-05-10 07:25:40|732.67|729.55|732.21|729.09|732.9|729.78|732.21|729.09|0
1652167550000|2022-05-10 07:25:50|731.4|728.28|732.09|728.97|732.09|728.97|731.17|728.05|0
1652167560000|2022-05-10 07:26:00|731.86|728.74|732.32|729.2|732.32|729.2|731.86|728.74|0
1652167570000|2022-05-10 07:26:10|732.78|729.66|731.63|728.51|732.78|729.66|731.63|728.51|0
1652167580000|2022-05-10 07:26:20|731.52|728.4|731.75|728.63|731.75|728.63|731.52|728.4|0
1652167590000|2022-05-10 07:26:30|731.86|728.74|731.86|728.74|732.32|729.2|731.86|728.74|0
1652167600000|2022-05-10 07:26:40|732.09|728.97|731.4|728.28|732.09|728.97|731.4|728.28|0
1652167610000|2022-05-10 07:26:50|731.63|728.51|731.75|728.63|731.86|728.74|731.63|728.51|0
1652167620000|2022-05-10 07:27:00|731.63|728.51|731.52|728.4|731.63|728.51|731.17|728.05|0
1652167630000|2022-05-10 07:27:10|731.63|728.51|731.4|728.28|731.63|728.51|731.4|728.28|0
1652167640000|2022-05-10 07:27:20|731.63|728.51|732.55|729.43|732.55|729.43|731.63|728.51|0
1652167650000|2022-05-10 07:27:30|732.44|729.32|733.01|729.89|733.24|730.12|732.44|729.32|0
1652167660000|2022-05-10 07:27:40|733.24|730.12|733.59|730.47|733.59|730.47|733.24|730.12|0
1652167670000|2022-05-10 07:27:50|733.71|730.59|733.71|730.59|733.71|730.59|733.24|730.12|0
1652167680000|2022-05-10 07:28:00|733.94|730.82|734.4|731.28|734.4|731.28|733.94|730.82|0
1652167690000|2022-05-10 07:28:10|734.52|731.4|733.24|730.12|734.52|731.4|733.24|730.12|0
1652167700000|2022-05-10 07:28:20|733.01|729.89|732.78|729.66|733.24|730.12|732.78|729.66|0
1652167710000|2022-05-10 07:28:30|733.47|730.35|733.83|730.71|733.83|730.71|733.47|730.35|0
1652167720000|2022-05-10 07:28:40|734.06|730.94|734.17|731.05|734.63|731.51|734.06|730.94|0
1652167730000|2022-05-10 07:28:50|733.94|730.82|734.17|731.05|734.17|731.05|733.94|730.82|0
1652167740000|2022-05-10 07:29:00|733.83|730.71|734.17|731.05|734.29|731.17|733.71|730.59|0
1652167750000|2022-05-10 07:29:10|733.94|730.82|733.71|730.59|733.94|730.82|733.71|730.59|0
1652167760000|2022-05-10 07:29:20|733.59|730.47|733.82|730.7|733.83|730.71|733.59|730.47|0
1652167770000|2022-05-10 07:29:30|733.71|730.59|734.29|731.17|734.86|731.74|733.71|730.59|0
1652167780000|2022-05-10 07:29:40|734.4|731.28|733.94|730.82|734.4|731.28|733.94|730.82|0
1652167790000|2022-05-10 07:29:50|733.71|730.59|734.52|731.4|734.52|731.4|733.71|730.59|0
1652167800000|2022-05-10 07:30:00|734.4|731.28|737.86|734.74|737.86|734.74|734.4|731.28|0
1652167810000|2022-05-10 07:30:10|737.63|734.51|737.17|734.05|737.86|734.74|737.17|734.05|0
1652167820000|2022-05-10 07:30:20|737.86|734.74|738.55|735.43|738.78|735.66|737.86|734.74|0
1652167830000|2022-05-10 07:30:30|738.32|735.2|738.55|735.43|738.67|735.55|738.32|735.2|0
1652167840000|2022-05-10 07:30:40|738.67|735.55|739.47|736.35|739.47|736.35|738.67|735.55|0
1652167850000|2022-05-10 07:30:50|739.71|736.59|738.9|735.78|739.71|736.59|738.44|735.32|0
1652167860000|2022-05-10 07:31:00|738.67|735.55|739.47|736.35|739.47|736.35|738.67|735.55|0
1652167870000|2022-05-10 07:31:10|739.71|736.59|739.36|736.24|739.94|736.82|739.24|736.12|0
1652167880000|2022-05-10 07:31:20|739.13|736.01|739.36|736.24|739.36|736.24|739.01|735.89|0
1652167890000|2022-05-10 07:31:30|739.59|736.47|739.01|735.89|739.59|736.47|739.01|735.89|0
1652167900000|2022-05-10 07:31:40|738.9|735.78|739.83|736.71|739.83|736.71|738.9|735.78|0
1652167910000|2022-05-10 07:31:50|739.71|736.59|741.32|738.2|741.32|738.2|739.71|736.59|0
1652167920000|2022-05-10 07:32:00|740.86|737.74|739.94|736.82|740.98|737.86|739.83|736.71|0
1652167930000|2022-05-10 07:32:10|740.29|737.17|740.4|737.28|740.4|737.28|740.17|737.05|0
1652167940000|2022-05-10 07:32:20|739.94|736.82|740.63|737.51|740.63|737.51|739.94|736.82|0
1652167950000|2022-05-10 07:32:30|740.86|737.74|740.63|737.51|740.86|737.74|740.17|737.05|0
1652167960000|2022-05-10 07:32:40|740.52|737.4|739.94|736.82|740.86|737.74|739.94|736.82|0
1652167970000|2022-05-10 07:32:50|740.4|737.28|740.06|736.94|740.4|737.28|740.06|736.94|0
1652167980000|2022-05-10 07:33:00|740.4|737.28|740.63|737.51|740.63|737.51|740.4|737.28|0
1652167990000|2022-05-10 07:33:10|740.86|737.74|741.09|737.97|741.09|737.97|740.63|737.51|0
1652168000000|2022-05-10 07:33:20|741.32|738.2|741.32|738.2|741.32|738.2|741.09|737.97|0
1652168010000|2022-05-10 07:33:30|740.98|737.86|740.98|737.86|741.21|738.09|740.75|737.63|0
1652168020000|2022-05-10 07:33:40|740.86|737.74|741.09|737.97|741.09|737.97|740.86|737.74|0
1652168030000|2022-05-10 07:33:50|741.21|738.09|739.83|736.71|741.32|738.2|739.83|736.71|0
1652168040000|2022-05-10 07:34:00|740.17|737.05|740.4|737.28|740.4|737.28|740.17|737.05|0
1652168050000|2022-05-10 07:34:10|740.17|737.05|740.63|737.51|740.63|737.51|740.17|737.05|0
1652168060000|2022-05-10 07:34:20|740.75|737.63|742.02|738.9|742.02|738.9|740.63|737.51|0
1652168070000|2022-05-10 07:34:30|742.14|739.02|743.64|740.52|744.33|741.21|742.14|739.02|0
1652168080000|2022-05-10 07:34:40|743.17|740.05|743.06|739.94|743.41|740.29|743.06|739.94|0
1652168090000|2022-05-10 07:34:50|742.94|739.82|742.83|739.71|742.94|739.82|742.71|739.59|0
1652168100000|2022-05-10 07:35:00|740.86|737.74|742.94|739.82|742.94|739.82|740.86|737.74|0
1652168110000|2022-05-10 07:35:10|743.06|739.94|742.6|739.48|743.06|739.94|742.6|739.48|0
1652168120000|2022-05-10 07:35:20|742.71|739.59|742.02|738.9|742.71|739.59|742.02|738.9|0
1652168130000|2022-05-10 07:35:30|742.48|739.36|741.79|738.67|742.48|739.36|741.79|738.67|0
1652168140000|2022-05-10 07:35:40|741.67|738.55|741.55|738.43|741.79|738.67|741.55|738.43|0
1652168150000|2022-05-10 07:35:50|741.44|738.32|741.79|738.67|741.79|738.67|740.98|737.86|0
1652168160000|2022-05-10 07:36:00|741.55|738.43|741.91|738.79|741.91|738.79|741.55|738.43|0
1652168170000|2022-05-10 07:36:10|741.79|738.67|741.55|738.43|742.6|739.48|741.55|738.43|0
1652168180000|2022-05-10 07:36:20|741.32|738.2|741.09|737.97|741.32|738.2|740.52|737.4|0
1652168190000|2022-05-10 07:36:30|741.79|738.67|741.67|738.55|741.79|738.67|741.67|738.55|0
1652168200000|2022-05-10 07:36:40|741.09|737.97|741.44|738.32|741.55|738.43|741.09|737.97|0
1652168210000|2022-05-10 07:36:50|741.55|738.43|741.67|738.55|741.67|738.55|741.55|738.43|0
1652168220000|2022-05-10 07:37:00|741.91|738.79|741.44|738.32|741.91|738.79|741.44|738.32|0
1652168230000|2022-05-10 07:37:10|741.09|737.97|740.63|737.51|741.09|737.97|740.4|737.28|0
1652168240000|2022-05-10 07:37:20|740.4|737.28|740.52|737.4|740.52|737.4|740.29|737.17|0
1652168250000|2022-05-10 07:37:30|740.63|737.51|740.98|737.86|740.98|737.86|740.4|737.28|0
1652168260000|2022-05-10 07:37:40|741.44|738.32|741.21|738.09|741.44|738.32|741.21|738.09|0
1652168270000|2022-05-10 07:37:50|741.79|738.67|741.44|738.32|741.79|738.67|741.32|738.2|0
1652168280000|2022-05-10 07:38:00|741.21|738.09|738.9|735.78|741.21|738.09|738.9|735.78|0
1652168290000|2022-05-10 07:38:10|738.55|735.43|737.98|734.86|738.55|735.43|737.98|734.86|0
1652168300000|2022-05-10 07:38:20|737.86|734.74|738.78|735.66|738.78|735.66|737.86|734.74|0
1652168310000|2022-05-10 07:38:30|739.01|735.89|738.32|735.2|739.01|735.89|738.32|735.2|0
1652168320000|2022-05-10 07:38:40|738.55|735.43|737.86|734.74|738.55|735.43|737.86|734.74|0
1652168330000|2022-05-10 07:38:50|738.09|734.97|738.09|734.97|738.21|735.09|738.09|734.97|0
1652168340000|2022-05-10 07:39:00|737.86|734.74|737.05|733.93|737.86|734.74|736.93|733.81|0
1652168350000|2022-05-10 07:39:10|736.47|733.35|736.93|733.81|736.93|733.81|736.47|733.35|0
1652168360000|2022-05-10 07:39:20|736.01|732.89|736.59|733.47|736.7|733.58|736.01|732.89|0
1652168370000|2022-05-10 07:39:30|736.47|733.35|736.13|733.01|736.47|733.35|735.78|732.66|0
1652168380000|2022-05-10 07:39:40|736.7|733.58|736.93|733.81|737.51|734.39|736.7|733.58|0
1652168390000|2022-05-10 07:39:50|736.7|733.58|736.7|733.58|736.82|733.7|736.59|733.47|0
1652168400000|2022-05-10 07:40:00|736.82|733.7|736.24|733.12|736.82|733.7|736.24|733.12|0
1652168410000|2022-05-10 07:40:10|736.47|733.35|736.36|733.24|736.93|733.81|736.36|733.24|0
1652168420000|2022-05-10 07:40:20|736.47|733.35|736.01|732.89|736.47|733.35|736.01|732.89|0
1652168430000|2022-05-10 07:40:30|735.9|732.78|734.75|731.63|735.9|732.78|734.75|731.63|0
1652168440000|2022-05-10 07:40:40|734.63|731.51|735.09|731.97|735.09|731.97|734.63|731.51|0
1652168450000|2022-05-10 07:40:50|735.32|732.2|735.44|732.32|736.24|733.12|735.32|732.2|0
1652168460000|2022-05-10 07:41:00|734.75|731.63|735.9|732.78|735.9|732.78|734.75|731.63|0
1652168470000|2022-05-10 07:41:10|736.82|733.7|736.82|733.7|736.82|733.7|736.7|733.58|0
1652168480000|2022-05-10 07:41:20|737.39|734.27|737.86|734.74|737.86|734.74|737.39|734.27|0
1652168490000|2022-05-10 07:41:30|737.63|734.51|736.93|733.81|737.63|734.51|736.93|733.81|0
1652168500000|2022-05-10 07:41:40|737.39|734.27|736.59|733.47|737.39|734.27|736.59|733.47|0
1652168510000|2022-05-10 07:41:50|736.01|732.89|736.47|733.35|736.47|733.35|736.01|732.89|0
1652168520000|2022-05-10 07:42:00|736.7|733.58|736.93|733.81|737.16|734.04|736.7|733.58|0
1652168530000|2022-05-10 07:42:10|737.98|734.86|739.24|736.12|739.24|736.12|737.98|734.86|0
1652168540000|2022-05-10 07:42:20|739.13|736.01|739.36|736.24|739.94|736.82|739.13|736.01|0
1652168550000|2022-05-10 07:42:30|739.01|735.89|739.01|735.89|739.01|735.89|739.01|735.89|0
1652168560000|2022-05-10 07:42:40|739.13|736.01|738.78|735.66|739.13|736.01|738.78|735.66|0
1652168570000|2022-05-10 07:42:50|739.13|736.01|741.55|738.43|741.55|738.43|739.13|736.01|0
1652168580000|2022-05-10 07:43:00|741.21|738.09|741.67|738.55|741.67|738.55|740.98|737.86|0
1652168590000|2022-05-10 07:43:10|742.25|739.13|741.67|738.55|742.25|739.13|741.44|738.32|0
1652168600000|2022-05-10 07:43:20|742.02|738.9|742.6|739.48|742.6|739.48|742.02|738.9|0
1652168610000|2022-05-10 07:43:30|742.48|739.36|741.44|738.32|742.48|739.36|741.09|737.97|0
1652168620000|2022-05-10 07:43:40|741.67|738.55|741.32|738.2|741.67|738.55|740.86|737.74|0
1652168630000|2022-05-10 07:43:50|741.55|738.43|741.55|738.43|741.78|738.66|741.55|738.43|0
1652168640000|2022-05-10 07:44:00|741.78|738.66|741.55|738.43|741.78|738.66|741.32|738.2|0
1652168650000|2022-05-10 07:44:10|741.67|738.55|741.09|737.97|741.67|738.55|741.09|737.97|0
1652168660000|2022-05-10 07:44:20|740.98|737.86|742.25|739.13|742.48|739.36|740.98|737.86|0
1652168670000|2022-05-10 07:44:30|742.83|739.71|742.71|739.59|742.94|739.82|742.71|739.59|0
1652168680000|2022-05-10 07:44:40|742.48|739.36|742.37|739.25|742.48|739.36|742.02|738.9|0
1652168690000|2022-05-10 07:44:50|742.25|739.13|743.06|739.94|743.06|739.94|742.02|738.9|0
1652168700000|2022-05-10 07:45:00|742.48|739.36|741.55|738.43|742.94|739.82|741.55|738.43|0
1652168710000|2022-05-10 07:45:10|742.02|738.9|742.71|739.59|742.71|739.59|742.02|738.9|0
1652168720000|2022-05-10 07:45:20|742.83|739.71|742.94|739.82|743.29|740.17|742.83|739.71|0
1652168730000|2022-05-10 07:45:30|743.17|740.05|742.94|739.82|743.17|740.05|742.94|739.82|0
1652168740000|2022-05-10 07:45:40|742.71|739.59|742.94|739.82|742.94|739.82|742.71|739.59|0
1652168750000|2022-05-10 07:45:50|743.06|739.94|742.94|739.82|743.06|739.94|742.94|739.82|0
1652168760000|2022-05-10 07:46:00|743.06|739.94|743.63|740.51|743.63|740.51|742.94|739.82|0
1652168770000|2022-05-10 07:46:10|743.52|740.4|743.99|740.87|743.99|740.87|743.52|740.4|0
1652168780000|2022-05-10 07:46:20|744.1|740.98|744.1|740.98|744.33|741.21|744.1|740.98|0
1652168790000|2022-05-10 07:46:30|743.99|740.87|744.22|741.1|744.22|741.1|743.75|740.63|0
1652168800000|2022-05-10 07:46:40|744.56|741.44|744.33|741.21|744.68|741.56|744.33|741.21|0
1652168810000|2022-05-10 07:46:50|743.99|740.87|744.33|741.21|744.33|741.21|743.63|740.51|0
1652168820000|2022-05-10 07:47:00|744.56|741.44|743.52|740.4|744.68|741.56|743.52|740.4|0
1652168830000|2022-05-10 07:47:10|742.48|739.36|742.14|739.02|742.48|739.36|742.01|738.89|0
1652168840000|2022-05-10 07:47:20|742.01|738.89|741.78|738.66|742.25|739.13|741.78|738.66|0
1652168850000|2022-05-10 07:47:30|741.32|738.2|742.14|739.02|742.14|739.02|741.32|738.2|0
1652168860000|2022-05-10 07:47:40|742.48|739.36|743.06|739.94|743.06|739.94|742.48|739.36|0
1652168870000|2022-05-10 07:47:50|743.4|740.28|744.45|741.33|744.45|741.33|743.4|740.28|0
1652168880000|2022-05-10 07:48:00|744.33|741.21|744.33|741.21|744.79|741.67|744.1|740.98|0
1652168890000|2022-05-10 07:48:10|744.22|741.1|744.33|741.21|744.68|741.56|744.22|741.1|0
1652168900000|2022-05-10 07:48:20|744.45|741.33|744.45|741.33|744.79|741.67|744.45|741.33|0
1652168910000|2022-05-10 07:48:30|744.56|741.44|746.18|743.06|746.18|743.06|744.56|741.44|0
1652168920000|2022-05-10 07:48:40|746.07|742.95|744.56|741.44|746.07|742.95|744.56|741.44|0
1652168930000|2022-05-10 07:48:50|745.02|741.9|744.91|741.79|745.02|741.9|744.79|741.67|0
1652168940000|2022-05-10 07:49:00|745.14|742.02|745.49|742.37|745.49|742.37|745.14|742.02|0
1652168950000|2022-05-10 07:49:10|745.37|742.25|745.37|742.25|745.37|742.25|745.25|742.13|0
1652168960000|2022-05-10 07:49:20|745.25|742.13|745.14|742.02|745.25|742.13|745.02|741.9|0
1652168970000|2022-05-10 07:49:30|744.91|741.79|746.41|743.29|746.41|743.29|744.91|741.79|0
1652168980000|2022-05-10 07:49:40|746.64|743.52|747|743.88|747|743.88|746.41|743.29|0
1652168990000|2022-05-10 07:49:50|746.53|743.41|745.25|742.13|746.53|743.41|745.25|742.13|0
1652169000000|2022-05-10 07:50:00|744.56|741.44|743.87|740.75|744.56|741.44|743.63|740.51|0
1652169010000|2022-05-10 07:50:10|743.63|740.51|743.75|740.63|743.75|740.63|743.4|740.28|0
1652169020000|2022-05-10 07:50:20|743.87|740.75|743.52|740.4|743.87|740.75|743.29|740.17|0
1652169030000|2022-05-10 07:50:30|743.29|740.17|744.1|740.98|744.1|740.98|743.29|740.17|0
1652169040000|2022-05-10 07:50:40|744.68|741.56|743.99|740.87|744.68|741.56|743.99|740.87|0
1652169050000|2022-05-10 07:50:50|744.45|741.33|744.1|740.98|744.68|741.56|743.99|740.87|0
1652169060000|2022-05-10 07:51:00|744.22|741.1|743.4|740.28|744.22|741.1|743.4|740.28|0
1652169070000|2022-05-10 07:51:10|743.06|739.94|743.4|740.28|743.4|740.28|743.06|739.94|0
1652169080000|2022-05-10 07:51:20|743.52|740.4|743.4|740.28|743.52|740.4|743.06|739.94|0
1652169090000|2022-05-10 07:51:30|743.06|739.94|742.94|739.82|743.06|739.94|742.94|739.82|0
1652169100000|2022-05-10 07:51:40|742.71|739.59|742.48|739.36|742.94|739.82|742.48|739.36|0
1652169110000|2022-05-10 07:51:50|742.01|738.89|742.01|738.89|742.48|739.36|742.01|738.89|0
1652169120000|2022-05-10 07:52:00|741.32|738.2|741.67|738.55|741.9|738.78|741.32|738.2|0
1652169130000|2022-05-10 07:52:10|741.44|738.32|742.01|738.89|742.48|739.36|741.44|738.32|0
1652169140000|2022-05-10 07:52:20|742.94|739.82|743.4|740.28|743.4|740.28|742.83|739.71|0
1652169150000|2022-05-10 07:52:30|743.63|740.51|743.4|740.28|743.86|740.74|743.4|740.28|0
1652169160000|2022-05-10 07:52:40|743.63|740.51|742.6|739.48|743.86|740.74|742.6|739.48|0
1652169170000|2022-05-10 07:52:50|742.37|739.25|743.52|740.4|743.52|740.4|742.37|739.25|0
1652169180000|2022-05-10 07:53:00|743.99|740.87|746.18|743.06|746.18|743.06|743.99|740.87|0
1652169190000|2022-05-10 07:53:10|746.07|742.95|746.18|743.06|746.18|743.06|745.72|742.6|0
1652169200000|2022-05-10 07:53:20|745.49|742.37|745.02|741.9|745.61|742.49|745.02|741.9|0
1652169210000|2022-05-10 07:53:30|746.07|742.95|746.18|743.06|746.41|743.29|746.07|742.95|0
1652169220000|2022-05-10 07:53:40|746.07|742.95|746.76|743.64|746.76|743.64|746.07|742.95|0
1652169230000|2022-05-10 07:53:50|746.87|743.75|746.87|743.75|747.8|744.68|746.87|743.75|0
1652169240000|2022-05-10 07:54:00|746.3|743.18|746.76|743.64|746.76|743.64|746.3|743.18|0
1652169250000|2022-05-10 07:54:10|746.41|743.29|746.53|743.41|747.11|743.99|746.41|743.29|0
1652169260000|2022-05-10 07:54:20|746.41|743.29|746.18|743.06|746.53|743.41|746.18|743.06|0
1652169270000|2022-05-10 07:54:30|746.64|743.52|745.61|742.49|746.64|743.52|745.61|742.49|0
1652169280000|2022-05-10 07:54:40|745.14|742.02|745.95|742.83|745.95|742.83|745.14|742.02|0
1652169290000|2022-05-10 07:54:50|746.18|743.06|747.46|744.34|747.46|744.34|746.18|743.06|0
1652169300000|2022-05-10 07:55:00|747.34|744.22|748.5|745.38|748.5|745.38|747.34|744.22|0
1652169310000|2022-05-10 07:55:10|748.62|745.5|747.92|744.8|748.62|745.5|747.8|744.68|0
1652169320000|2022-05-10 07:55:20|747.8|744.68|748.03|744.91|748.03|744.91|747.57|744.45|0
1652169330000|2022-05-10 07:55:30|747.57|744.45|748.03|744.91|748.03|744.91|747.57|744.45|0
1652169340000|2022-05-10 07:55:40|747.34|744.22|747.11|743.99|747.57|744.45|747.11|743.99|0
1652169350000|2022-05-10 07:55:50|746.18|743.06|744.91|741.79|746.18|743.06|744.91|741.79|0
1652169360000|2022-05-10 07:56:00|745.14|742.02|743.86|740.74|745.14|742.02|743.86|740.74|0
1652169370000|2022-05-10 07:56:10|743.17|740.05|743.86|740.74|743.98|740.86|743.17|740.05|0
1652169380000|2022-05-10 07:56:20|744.1|740.98|745.61|742.49|745.61|742.49|744.1|740.98|0
1652169390000|2022-05-10 07:56:30|744.79|741.67|745.14|742.02|745.37|742.25|744.79|741.67|0
1652169400000|2022-05-10 07:56:40|746.07|742.95|746.99|743.87|746.99|743.87|746.07|742.95|0
1652169410000|2022-05-10 07:56:50|746.64|743.52|747.11|743.99|747.34|744.22|746.64|743.52|0
1652169420000|2022-05-10 07:57:00|747.34|744.22|747.8|744.68|747.8|744.68|747.34|744.22|0
1652169430000|2022-05-10 07:57:10|748.03|744.91|747.92|744.8|748.03|744.91|747.92|744.8|0
1652169440000|2022-05-10 07:57:20|746.64|743.52|746.53|743.41|746.87|743.75|746.41|743.29|0
1652169450000|2022-05-10 07:57:30|745.25|742.13|745.25|742.13|745.25|742.13|745.02|741.9|0
1652169460000|2022-05-10 07:57:40|744.33|741.21|744.45|741.33|744.56|741.44|744.33|741.21|0
1652169470000|2022-05-10 07:57:50|744.1|740.98|746.18|743.06|746.18|743.06|744.1|740.98|0
1652169480000|2022-05-10 07:58:00|745.84|742.72|745.72|742.6|745.84|742.72|745.72|742.6|0
1652169490000|2022-05-10 07:58:10|745.25|742.13|744.22|741.1|745.25|742.13|743.98|740.86|0
1652169500000|2022-05-10 07:58:20|743.4|740.28|743.4|740.28|744.1|740.98|743.4|740.28|0
1652169510000|2022-05-10 07:58:30|743.29|740.17|743.29|740.17|743.29|740.17|743.29|740.17|0
1652169520000|2022-05-10 07:58:40|743.17|740.05|743.52|740.4|743.63|740.51|743.06|739.94|0
1652169530000|2022-05-10 07:58:50|744.1|740.98|744.68|741.56|744.79|741.67|744.1|740.98|0
1652169540000|2022-05-10 07:59:00|744.79|741.67|743.98|740.86|744.79|741.67|743.98|740.86|0
1652169550000|2022-05-10 07:59:10|744.22|741.1|743.4|740.28|744.22|741.1|743.4|740.28|0
1652169560000|2022-05-10 07:59:20|743.29|740.17|743.52|740.4|743.52|740.4|743.29|740.17|0
1652169570000|2022-05-10 07:59:30|743.63|740.51|744.1|740.98|744.1|740.98|743.63|740.51|0
1652169580000|2022-05-10 07:59:40|743.86|740.74|744.45|741.33|744.45|741.33|743.86|740.74|0
1652169590000|2022-05-10 07:59:50|745.95|742.83|746.41|743.29|746.41|743.29|745.95|742.83|0
1652169600000|2022-05-10 08:00:00|746.18|743.06|745.95|742.83|746.3|743.18|745.95|742.83|0
1652169610000|2022-05-10 08:00:10|746.07|742.95|745.02|741.9|746.07|742.95|745.02|741.9|0
1652169620000|2022-05-10 08:00:20|746.18|743.06|746.07|742.95|746.18|743.06|745.6|742.48|0
1652169630000|2022-05-10 08:00:30|746.3|743.18|746.64|743.52|746.64|743.52|745.95|742.83|0
1652169640000|2022-05-10 08:00:40|746.76|743.64|746.76|743.64|746.76|743.64|746.64|743.52|0
1652169650000|2022-05-10 08:00:50|747.11|743.99|746.76|743.64|747.11|743.99|746.53|743.41|0
1652169660000|2022-05-10 08:01:00|746.53|743.41|746.18|743.06|746.64|743.52|746.18|743.06|0
1652169670000|2022-05-10 08:01:10|746.3|743.18|744.79|741.67|746.41|743.29|744.79|741.67|0
1652169680000|2022-05-10 08:01:20|745.48|742.36|745.37|742.25|745.48|742.36|745.25|742.13|0
1652169690000|2022-05-10 08:01:30|745.95|742.83|745.72|742.6|746.07|742.95|745.72|742.6|0
1652169700000|2022-05-10 08:01:40|746.3|743.18|745.25|742.13|746.3|743.18|745.25|742.13|0
1652169710000|2022-05-10 08:01:50|745.14|742.02|744.45|741.33|745.14|742.02|744.09|740.97|0
1652169720000|2022-05-10 08:02:00|745.02|741.9|747.11|743.99|747.11|743.99|745.02|741.9|0
1652169730000|2022-05-10 08:02:10|746.18|743.06|746.18|743.06|746.18|743.06|746.07|742.95|0
1652169740000|2022-05-10 08:02:20|745.72|742.6|745.25|742.13|745.72|742.6|745.25|742.13|0
1652169750000|2022-05-10 08:02:30|745.72|742.6|746.64|743.52|746.64|743.52|745.48|742.36|0
1652169760000|2022-05-10 08:02:40|747.34|744.22|746.87|743.75|747.34|744.22|746.87|743.75|0
1652169770000|2022-05-10 08:02:50|747.11|743.99|748.26|745.14|748.26|745.14|747.11|743.99|0
1652169780000|2022-05-10 08:03:00|748.03|744.91|748.15|745.03|748.15|745.03|747.92|744.8|0
1652169790000|2022-05-10 08:03:10|747.69|744.57|746.41|743.29|747.69|744.57|746.41|743.29|0
1652169800000|2022-05-10 08:03:20|745.72|742.6|745.84|742.72|745.84|742.72|745.02|741.9|0
1652169810000|2022-05-10 08:03:30|745.95|742.83|745.72|742.6|745.95|742.83|745.72|742.6|0
1652169820000|2022-05-10 08:03:40|745.95|742.83|746.53|743.41|746.53|743.41|745.95|742.83|0
1652169830000|2022-05-10 08:03:50|746.76|743.64|746.3|743.18|746.76|743.64|746.3|743.18|0
1652169840000|2022-05-10 08:04:00|746.07|742.95|746.18|743.06|747.23|744.11|746.07|742.95|0
1652169850000|2022-05-10 08:04:10|746.64|743.52|746.87|743.75|746.87|743.75|746.41|743.29|0
1652169860000|2022-05-10 08:04:20|746.41|743.29|746.41|743.29|746.41|743.29|746.41|743.29|0
1652169870000|2022-05-10 08:04:30|746.18|743.06|745.95|742.83|746.18|743.06|745.72|742.6|0
1652169880000|2022-05-10 08:04:40|745.71|742.59|746.41|743.29|746.41|743.29|745.71|742.59|0
1652169890000|2022-05-10 08:04:50|745.02|741.9|745.48|742.36|745.48|742.36|745.02|741.9|0
1652169900000|2022-05-10 08:05:00|745.84|742.72|746.41|743.29|746.53|743.41|745.84|742.72|0
1652169910000|2022-05-10 08:05:10|746.53|743.41|747.23|744.11|747.23|744.11|746.53|743.41|0
1652169920000|2022-05-10 08:05:20|746.76|743.64|746.3|743.18|746.76|743.64|745.95|742.83|0
1652169930000|2022-05-10 08:05:30|745.95|742.83|745.48|742.36|745.95|742.83|745.48|742.36|0
1652169940000|2022-05-10 08:05:40|745.14|742.02|745.48|742.36|745.48|742.36|745.14|742.02|0
1652169950000|2022-05-10 08:05:50|746.07|742.95|746.41|743.29|746.41|743.29|745.95|742.83|0
1652169960000|2022-05-10 08:06:00|746.53|743.41|746.87|743.75|747.1|743.98|746.53|743.41|0
1652169970000|2022-05-10 08:06:10|746.64|743.52|745.71|742.59|746.64|743.52|745.71|742.59|0
1652169980000|2022-05-10 08:06:20|745.6|742.48|745.37|742.25|745.6|742.48|745.37|742.25|0
1652169990000|2022-05-10 08:06:30|745.48|742.36|744.56|741.44|745.48|742.36|744.45|741.33|0
1652170000000|2022-05-10 08:06:40|744.91|741.79|743.75|740.63|744.91|741.79|743.63|740.51|0
1652170010000|2022-05-10 08:06:50|744.09|740.97|744.33|741.21|744.33|741.21|744.09|740.97|0
1652170020000|2022-05-10 08:07:00|743.98|740.86|743.86|740.74|743.98|740.86|743.75|740.63|0
1652170030000|2022-05-10 08:07:10|743.4|740.28|743.17|740.05|743.4|740.28|743.17|740.05|0
1652170040000|2022-05-10 08:07:20|743.06|739.94|743.63|740.51|743.63|740.51|743.06|739.94|0
1652170050000|2022-05-10 08:07:30|743.17|740.05|743.06|739.94|743.4|740.28|743.06|739.94|0
1652170060000|2022-05-10 08:07:40|742.71|739.59|743.06|739.94|743.17|740.05|742.71|739.59|0
1652170070000|2022-05-10 08:07:50|742.71|739.59|742.24|739.12|742.83|739.71|742.24|739.12|0
1652170080000|2022-05-10 08:08:00|742.13|739.01|742.24|739.12|742.36|739.24|742.13|739.01|0
1652170090000|2022-05-10 08:08:10|742.13|739.01|741.55|738.43|742.13|739.01|740.62|737.5|0
1652170100000|2022-05-10 08:08:20|741.09|737.97|741.21|738.09|741.32|738.2|740.98|737.86|0
1652170110000|2022-05-10 08:08:30|741.09|737.97|741.09|737.97|741.09|737.97|741.09|737.97|0
1652170120000|2022-05-10 08:08:40|740.86|737.74|740.86|737.74|741.09|737.97|740.74|737.62|0
1652170130000|2022-05-10 08:08:50|740.74|737.62|740.98|737.86|740.98|737.86|740.74|737.62|0
1652170140000|2022-05-10 08:09:00|740.74|737.62|741.09|737.97|741.09|737.97|740.74|737.62|0
1652170150000|2022-05-10 08:09:10|740.51|737.39|741.09|737.97|741.09|737.97|740.51|737.39|0
1652170160000|2022-05-10 08:09:20|740.74|737.62|740.16|737.04|740.74|737.62|740.16|737.04|0
1652170170000|2022-05-10 08:09:30|740.39|737.27|739.82|736.7|740.39|737.27|739.82|736.7|0
1652170180000|2022-05-10 08:09:40|739.93|736.81|740.28|737.16|740.28|737.16|739.93|736.81|0
1652170190000|2022-05-10 08:09:50|740.05|736.93|739.59|736.47|740.05|736.93|739.59|736.47|0
1652170200000|2022-05-10 08:10:00|740.05|736.93|739.93|736.81|740.51|737.39|739.93|736.81|0
1652170210000|2022-05-10 08:10:10|739.7|736.58|739.7|736.58|739.7|736.58|739.47|736.35|0
1652170220000|2022-05-10 08:10:20|739.36|736.24|739.36|736.24|739.36|736.24|739.24|736.12|0
1652170230000|2022-05-10 08:10:30|739.13|736.01|740.28|737.16|740.28|737.16|739.13|736.01|0
1652170240000|2022-05-10 08:10:40|739.93|736.81|740.39|737.27|740.62|737.5|739.93|736.81|0
1652170250000|2022-05-10 08:10:50|740.16|737.04|740.16|737.04|740.39|737.27|740.16|737.04|0
1652170260000|2022-05-10 08:11:00|740.28|737.16|740.28|737.16|740.28|737.16|740.28|737.16|0
1652170270000|2022-05-10 08:11:10|740.39|737.27|740.74|737.62|740.85|737.73|740.39|737.27|0
1652170280000|2022-05-10 08:11:20|740.62|737.5|740.28|737.16|740.62|737.5|740.16|737.04|0
1652170290000|2022-05-10 08:11:30|740.39|737.27|739.93|736.81|740.39|737.27|739.7|736.58|0
1652170300000|2022-05-10 08:11:40|740.16|737.04|740.51|737.39|740.51|737.39|740.16|737.04|0
1652170310000|2022-05-10 08:11:50|740.28|737.16|740.51|737.39|740.51|737.39|740.28|737.16|0
1652170320000|2022-05-10 08:12:00|740.39|737.27|740.62|737.5|740.62|737.5|740.39|737.27|0
1652170330000|2022-05-10 08:12:10|740.51|737.39|740.39|737.27|740.51|737.39|740.39|737.27|0
1652170340000|2022-05-10 08:12:20|739.93|736.81|739.7|736.58|739.93|736.81|739.47|736.35|0
1652170350000|2022-05-10 08:12:30|739.24|736.12|738.89|735.77|739.24|736.12|738.66|735.54|0
1652170360000|2022-05-10 08:12:40|738.77|735.65|739.59|736.47|739.59|736.47|738.77|735.65|0
1652170370000|2022-05-10 08:12:50|740.16|737.04|739.59|736.47|740.16|737.04|739.59|736.47|0
1652170380000|2022-05-10 08:13:00|739.47|736.35|739.47|736.35|739.7|736.58|739.47|736.35|0
1652170390000|2022-05-10 08:13:10|739.24|736.12|739.24|736.12|739.24|736.12|739.24|736.12|0
1652170400000|2022-05-10 08:13:20|739.7|736.58|739.7|736.58|739.7|736.58|739.7|736.58|0
1652170410000|2022-05-10 08:13:30|739.82|736.7|740.62|737.5|740.62|737.5|739.82|736.7|0
1652170420000|2022-05-10 08:13:40|740.85|737.73|740.97|737.85|740.97|737.85|740.85|737.73|0
1652170430000|2022-05-10 08:13:50|741.78|738.66|741.44|738.32|741.78|738.66|741.44|738.32|0
1652170440000|2022-05-10 08:14:00|741.78|738.66|741.32|738.2|741.78|738.66|741.32|738.2|0
1652170450000|2022-05-10 08:14:10|740.85|737.73|741.09|737.97|741.32|738.2|740.85|737.73|0
1652170460000|2022-05-10 08:14:20|740.62|737.5|740.74|737.62|740.74|737.62|740.62|737.5|0
1652170470000|2022-05-10 08:14:30|740.85|737.73|741.78|738.66|741.78|738.66|740.85|737.73|0
1652170480000|2022-05-10 08:14:40|741.9|738.78|742.36|739.24|742.47|739.35|741.9|738.78|0
1652170490000|2022-05-10 08:14:50|742.24|739.12|743.17|740.05|743.17|740.05|742.24|739.12|0
1652170500000|2022-05-10 08:15:00|742.82|739.7|742.7|739.58|742.82|739.7|742.7|739.58|0
1652170510000|2022-05-10 08:15:10|742.24|739.12|741.32|738.2|742.24|739.12|741.32|738.2|0
1652170520000|2022-05-10 08:15:20|740.85|737.73|740.85|737.73|740.97|737.85|740.85|737.73|0
1652170530000|2022-05-10 08:15:30|740.28|737.16|740.28|737.16|740.39|737.27|739.93|736.81|0
1652170540000|2022-05-10 08:15:40|740.16|737.04|739.93|736.81|740.16|737.04|739.7|736.58|0
1652170550000|2022-05-10 08:15:50|739.7|736.58|739.93|736.81|739.93|736.81|739.7|736.58|0
1652170560000|2022-05-10 08:16:00|739.01|735.89|739.36|736.24|739.36|736.24|738.89|735.77|0
1652170570000|2022-05-10 08:16:10|739.01|735.89|738.66|735.54|739.01|735.89|738.66|735.54|0
1652170580000|2022-05-10 08:16:20|738.31|735.19|738.54|735.42|738.54|735.42|738.31|735.19|0
1652170590000|2022-05-10 08:16:30|738.31|735.19|738.54|735.42|738.77|735.65|738.31|735.19|0
1652170600000|2022-05-10 08:16:40|738.31|735.19|738.43|735.31|738.54|735.42|738.08|734.96|0
1652170610000|2022-05-10 08:16:50|738.08|734.96|738.08|734.96|738.31|735.19|738.08|734.96|0
1652170620000|2022-05-10 08:17:00|738.31|735.19|738.31|735.19|738.31|735.19|738.31|735.19|0
1652170630000|2022-05-10 08:17:10|738.2|735.08|738.2|735.08|738.31|735.19|738.2|735.08|0
1652170640000|2022-05-10 08:17:20|737.74|734.62|737.62|734.5|737.74|734.62|737.39|734.27|0
1652170650000|2022-05-10 08:17:30|737.85|734.73|738.08|734.96|738.08|734.96|737.85|734.73|0
1652170660000|2022-05-10 08:17:40|737.85|734.73|738.31|735.19|738.31|735.19|737.85|734.73|0
1652170670000|2022-05-10 08:17:50|738.89|735.77|738.66|735.54|738.89|735.77|738.66|735.54|0
1652170680000|2022-05-10 08:18:00|738.54|735.42|737.51|734.39|738.54|735.42|737.51|734.39|0
1652170690000|2022-05-10 08:18:10|737.39|734.27|737.62|734.5|737.62|734.5|737.39|734.27|0
1652170700000|2022-05-10 08:18:20|737.51|734.39|737.39|734.27|737.74|734.62|737.39|734.27|0
1652170710000|2022-05-10 08:18:30|737.62|734.5|737.62|734.5|737.74|734.62|737.62|734.5|0
1652170720000|2022-05-10 08:18:40|737.85|734.73|737.39|734.27|737.85|734.73|737.39|734.27|0
1652170730000|2022-05-10 08:18:50|737.62|734.5|738.31|735.19|738.31|735.19|737.62|734.5|0
1652170740000|2022-05-10 08:19:00|738.54|735.42|738.31|735.19|738.77|735.65|738.31|735.19|0
1652170750000|2022-05-10 08:19:10|738.08|734.96|738.31|735.19|738.31|735.19|737.97|734.85|0
1652170760000|2022-05-10 08:19:20|738.2|735.08|737.97|734.85|738.2|735.08|737.97|734.85|0
1652170770000|2022-05-10 08:19:30|737.39|734.27|737.62|734.5|737.62|734.5|737.39|734.27|0
1652170780000|2022-05-10 08:19:40|737.51|734.39|737.39|734.27|737.51|734.39|737.39|734.27|0
1652170790000|2022-05-10 08:19:50|737.62|734.5|737.39|734.27|737.62|734.5|737.39|734.27|0
1652170800000|2022-05-10 08:20:00|737.51|734.39|737.39|734.27|737.51|734.39|737.39|734.27|0
1652170810000|2022-05-10 08:20:10|737.62|734.5|736.23|733.11|737.62|734.5|735.54|732.42|0
1652170820000|2022-05-10 08:20:20|736|732.88|736|732.88|736|732.88|735.54|732.42|0
1652170830000|2022-05-10 08:20:30|735.77|732.65|736|732.88|736|732.88|735.54|732.42|0
1652170840000|2022-05-10 08:20:40|735.66|732.54|735.77|732.65|735.77|732.65|735.31|732.19|0
1652170850000|2022-05-10 08:20:50|735.54|732.42|735.2|732.08|735.54|732.42|735.2|732.08|0
1652170860000|2022-05-10 08:21:00|735.43|732.31|735.08|731.96|735.43|732.31|734.97|731.85|0
1652170870000|2022-05-10 08:21:10|735.43|732.31|735.31|732.19|735.43|732.31|735.31|732.19|0
1652170880000|2022-05-10 08:21:20|735.54|732.42|735.89|732.77|735.89|732.77|735.54|732.42|0
1652170890000|2022-05-10 08:21:30|736|732.88|736.46|733.34|736.58|733.46|736|732.88|0
1652170900000|2022-05-10 08:21:40|736.69|733.57|736.69|733.57|736.69|733.57|736.69|733.57|0
1652170910000|2022-05-10 08:21:50|736.93|733.81|737.39|734.27|737.39|734.27|736.93|733.81|0
1652170920000|2022-05-10 08:22:00|738.08|734.96|738.08|734.96|738.08|734.96|738.08|734.96|0
1652170930000|2022-05-10 08:22:10|737.39|734.27|737.62|734.5|737.62|734.5|737.39|734.27|0
1652170940000|2022-05-10 08:22:20|737.85|734.73|737.39|734.27|737.85|734.73|737.16|734.04|0
1652170950000|2022-05-10 08:22:30|737.51|734.39|737.28|734.16|737.51|734.39|737.28|734.16|0
1652170960000|2022-05-10 08:22:40|737.39|734.27|736.46|733.34|737.39|734.27|736.46|733.34|0
1652170970000|2022-05-10 08:22:50|736.58|733.46|735.08|731.96|736.58|733.46|735.08|731.96|0
1652170980000|2022-05-10 08:23:00|736.12|733|736.46|733.34|736.46|733.34|736.12|733|0
1652170990000|2022-05-10 08:23:10|736.58|733.46|736.58|733.46|736.58|733.46|736.58|733.46|0
1652171000000|2022-05-10 08:23:20|736.35|733.23|736.23|733.11|736.35|733.23|736|732.88|0
1652171010000|2022-05-10 08:23:30|736.12|733|735.89|732.77|736.23|733.11|735.89|732.77|0
1652171020000|2022-05-10 08:23:40|736|732.88|735.77|732.65|736.35|733.23|735.77|732.65|0
1652171030000|2022-05-10 08:23:50|735.66|732.54|735.54|732.42|735.77|732.65|735.54|732.42|0
1652171040000|2022-05-10 08:24:00|735.43|732.31|735.66|732.54|735.66|732.54|735.43|732.31|0
1652171050000|2022-05-10 08:24:10|735.77|732.65|735.66|732.54|735.77|732.65|735.66|732.54|0
1652171060000|2022-05-10 08:24:20|734.85|731.73|733.82|730.7|735.08|731.96|733.82|730.7|0
1652171070000|2022-05-10 08:24:30|733.93|730.81|734.16|731.04|734.16|731.04|733.93|730.81|0
1652171080000|2022-05-10 08:24:40|733.93|730.81|733.93|730.81|734.28|731.16|733.93|730.81|0
1652171090000|2022-05-10 08:24:50|734.05|730.93|734.16|731.04|734.39|731.27|734.05|730.93|0
1652171100000|2022-05-10 08:25:00|734.39|731.27|736.23|733.11|736.23|733.11|734.39|731.27|0
1652171110000|2022-05-10 08:25:10|735.77|732.65|735.77|732.65|735.77|732.65|735.2|732.08|0
1652171120000|2022-05-10 08:25:20|736|732.88|736.12|733|736.12|733|736|732.88|0
1652171130000|2022-05-10 08:25:30|736.35|733.23|736.23|733.11|736.35|733.23|736.23|733.11|0
1652171140000|2022-05-10 08:25:40|736|732.88|736.23|733.11|736.46|733.34|735.77|732.65|0
1652171150000|2022-05-10 08:25:50|736|732.88|736.23|733.11|736.69|733.57|736|732.88|0
1652171160000|2022-05-10 08:26:00|735.66|732.54|734.85|731.73|735.66|732.54|734.85|731.73|0
1652171170000|2022-05-10 08:26:10|734.74|731.62|734.62|731.5|734.85|731.73|734.62|731.5|0
1652171180000|2022-05-10 08:26:20|734.74|731.62|733.7|730.58|734.85|731.73|733.7|730.58|0
1652171190000|2022-05-10 08:26:30|733.93|730.81|733.58|730.46|734.05|730.93|733.46|730.34|0
1652171200000|2022-05-10 08:26:40|733.82|730.7|733.7|730.58|733.82|730.7|733.58|730.46|0
1652171210000|2022-05-10 08:26:50|733.46|730.34|733.46|730.34|733.58|730.46|733.35|730.23|0
1652171220000|2022-05-10 08:27:00|734.16|731.04|733.46|730.34|734.16|731.04|733.46|730.34|0
1652171230000|2022-05-10 08:27:10|733.58|730.46|733|729.88|733.58|730.46|733|729.88|0
1652171240000|2022-05-10 08:27:20|733.23|730.11|733.35|730.23|733.69|730.57|733.23|730.11|0
1652171250000|2022-05-10 08:27:30|733.23|730.11|733.46|730.34|733.46|730.34|733.23|730.11|0
1652171260000|2022-05-10 08:27:40|733.23|730.11|733.12|730|733.23|730.11|733|729.88|0
1652171270000|2022-05-10 08:27:50|732.77|729.65|732.08|728.96|732.77|729.65|732.08|728.96|0
1652171280000|2022-05-10 08:28:00|731.74|728.62|732.08|728.96|732.08|728.96|731.74|728.62|0
1652171290000|2022-05-10 08:28:10|732.54|729.42|732.77|729.65|732.77|729.65|732.54|729.42|0
1652171300000|2022-05-10 08:28:20|733|729.88|733|729.88|733.23|730.11|733|729.88|0
1652171310000|2022-05-10 08:28:30|732.77|729.65|732.77|729.65|732.77|729.65|732.77|729.65|0
1652171320000|2022-05-10 08:28:40|733|729.88|734.16|731.04|734.16|731.04|733|729.88|0
1652171330000|2022-05-10 08:28:50|733.93|730.81|733.93|730.81|734.28|731.16|733.93|730.81|0
1652171340000|2022-05-10 08:29:00|734.16|731.04|734.16|731.04|734.16|731.04|733.93|730.81|0
1652171350000|2022-05-10 08:29:10|733.93|730.81|733.81|730.69|733.93|730.81|733.81|730.69|0
1652171360000|2022-05-10 08:29:20|733.93|730.81|733.69|730.57|733.93|730.81|733.69|730.57|0
1652171370000|2022-05-10 08:29:30|734.05|730.93|734.16|731.04|734.16|731.04|734.05|730.93|0
1652171380000|2022-05-10 08:29:40|733.69|730.57|733.35|730.23|733.69|730.57|733.35|730.23|0
1652171390000|2022-05-10 08:29:50|733.46|730.34|732.89|729.77|733.58|730.46|732.89|729.77|0
1652171400000|2022-05-10 08:30:00|733|729.88|732.08|728.96|733|729.88|732.08|728.96|0
1652171410000|2022-05-10 08:30:10|731.51|728.39|730.92|727.8|731.51|728.39|730.92|727.8|0
1652171420000|2022-05-10 08:30:20|730.69|727.57|730.23|727.11|730.69|727.57|730.23|727.11|0
1652171430000|2022-05-10 08:30:30|730.35|727.23|730.23|727.11|730.46|727.34|730.23|727.11|0
1652171440000|2022-05-10 08:30:40|730.46|727.34|730.69|727.57|730.69|727.57|730.46|727.34|0
1652171450000|2022-05-10 08:30:50|730.92|727.8|731.16|728.04|731.39|728.27|730.92|727.8|0
1652171460000|2022-05-10 08:31:00|730.92|727.8|730.69|727.57|730.92|727.8|730.69|727.57|0
1652171470000|2022-05-10 08:31:10|730.58|727.46|730.92|727.8|730.92|727.8|730.46|727.34|0
1652171480000|2022-05-10 08:31:20|730.46|727.34|730.46|727.34|730.46|727.34|730.23|727.11|0
1652171490000|2022-05-10 08:31:30|730.23|727.11|730.46|727.34|730.46|727.34|730.23|727.11|0
1652171500000|2022-05-10 08:31:40|730.58|727.46|730.23|727.11|730.81|727.69|730.23|727.11|0
1652171510000|2022-05-10 08:31:50|730.46|727.34|730.23|727.11|730.46|727.34|730.23|727.11|0
1652171520000|2022-05-10 08:32:00|730.35|727.23|730.69|727.57|730.69|727.57|730.35|727.23|0
1652171530000|2022-05-10 08:32:10|730.35|727.23|730.23|727.11|730.35|727.23|730.23|727.11|0
1652171540000|2022-05-10 08:32:20|730.46|727.34|730.46|727.34|730.58|727.46|730.46|727.34|0
1652171550000|2022-05-10 08:32:30|730.23|727.11|730.23|727.11|730.23|727.11|730.23|727.11|0
1652171560000|2022-05-10 08:32:40|730.46|727.34|730.23|727.11|730.46|727.34|730.23|727.11|0
1652171570000|2022-05-10 08:32:50|730.46|727.34|729.99|727.59|730.58|727.59|729.99|727.34|0
1652171580000|2022-05-10 08:33:00|729.87|727.47|729.87|727.47|729.87|727.47|729.87|727.47|0
1652171590000|2022-05-10 08:33:10|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171600000|2022-05-10 08:33:20|729.99|727.59|729.87|727.47|729.99|727.59|729.87|727.47|0
1652171610000|2022-05-10 08:33:30|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171620000|2022-05-10 08:33:40|729.87|727.47|729.87|727.47|729.87|727.47|729.87|727.47|0
1652171630000|2022-05-10 08:33:50|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652171640000|2022-05-10 08:34:00|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171650000|2022-05-10 08:34:10|730.22|727.82|730.33|727.93|730.33|727.93|730.22|727.82|0
1652171660000|2022-05-10 08:34:20|730.8|728.4|730.33|727.93|730.8|728.4|730.33|727.93|0
1652171670000|2022-05-10 08:34:30|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171680000|2022-05-10 08:34:40|730.33|727.93|729.87|727.47|730.33|727.93|729.87|727.47|0
1652171700000|2022-05-10 08:35:00|730.1|727.7|730.33|727.93|730.33|727.93|729.87|727.47|0
1652171710000|2022-05-10 08:35:10|730.56|728.16|730.22|727.82|730.56|728.16|730.22|727.82|0
1652171720000|2022-05-10 08:35:20|729.87|727.47|729.87|727.47|729.87|727.47|729.87|727.47|0
1652171750000|2022-05-10 08:35:50|730.1|727.7|730.1|727.7|730.1|727.7|729.87|727.47|0
1652171760000|2022-05-10 08:36:00|729.87|727.47|730.33|727.93|730.33|727.93|729.87|727.47|0
1652171770000|2022-05-10 08:36:10|730.1|727.7|730.33|727.93|730.56|728.16|730.1|727.7|0
1652171780000|2022-05-10 08:36:20|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652171790000|2022-05-10 08:36:30|730.33|727.93|730.79|728.39|730.79|728.39|730.33|727.93|0
1652171800000|2022-05-10 08:36:40|730.91|728.51|731.26|728.86|731.49|729.09|730.91|728.51|0
1652171810000|2022-05-10 08:36:50|731.38|728.98|731.61|729.21|731.84|729.44|731.38|728.98|0
1652171820000|2022-05-10 08:37:00|731.38|728.98|731.26|728.86|731.38|728.98|731.26|728.86|0
1652171830000|2022-05-10 08:37:10|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652171840000|2022-05-10 08:37:20|731.03|728.63|730.91|728.51|731.03|728.63|730.91|728.51|0
1652171850000|2022-05-10 08:37:30|730.56|728.16|730.33|727.93|730.56|728.16|730.33|727.93|0
1652171860000|2022-05-10 08:37:40|730.56|728.16|730.56|728.16|730.56|728.16|730.33|727.93|0
1652171870000|2022-05-10 08:37:50|730.33|727.93|729.87|727.47|730.33|727.93|729.87|727.47|0
1652171880000|2022-05-10 08:38:00|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652171890000|2022-05-10 08:38:10|730.1|727.7|729.87|727.47|730.33|727.93|729.87|727.47|0
1652171930000|2022-05-10 08:38:50|730.1|727.7|729.87|727.47|730.1|727.7|729.87|727.47|0
1652171940000|2022-05-10 08:39:00|730.1|727.7|729.87|727.47|730.1|727.7|729.87|727.47|0
1652171950000|2022-05-10 08:39:10|730.33|727.93|730.79|728.39|730.79|728.39|730.33|727.93|0
1652171960000|2022-05-10 08:39:20|731.03|728.63|731.49|729.09|731.49|729.09|731.03|728.63|0
1652171970000|2022-05-10 08:39:30|731.72|729.32|730.56|728.16|731.72|729.32|730.33|727.93|0
1652171980000|2022-05-10 08:39:40|730.33|727.93|730.33|727.93|730.33|727.93|730.33|727.93|0
1652172000000|2022-05-10 08:40:00|730.56|728.16|730.56|728.16|730.56|728.16|730.56|728.16|0
1652172020000|2022-05-10 08:40:20|730.79|728.39|731.03|728.63|731.03|728.63|730.79|728.39|0
1652172030000|2022-05-10 08:40:30|731.26|728.86|730.79|728.39|731.26|728.86|730.79|728.39|0
1652172040000|2022-05-10 08:40:40|731.26|728.86|731.95|729.55|731.95|729.55|731.26|728.86|0
1652172050000|2022-05-10 08:40:50|731.26|728.86|731.95|729.55|731.95|729.55|731.26|728.86|0
1652172060000|2022-05-10 08:41:00|731.72|729.32|731.49|729.09|731.72|729.32|731.49|729.09|0
1652172070000|2022-05-10 08:41:10|732.18|729.78|733.34|730.94|733.34|730.94|732.18|729.78|0
1652172080000|2022-05-10 08:41:20|732.76|730.36|733.57|731.17|734.26|731.86|732.76|730.36|0
1652172090000|2022-05-10 08:41:30|733.1|730.7|732.87|730.47|733.1|730.7|732.87|730.47|0
1652172100000|2022-05-10 08:41:40|732.41|730.01|732.64|730.24|732.64|730.24|732.41|730.01|0
1652172110000|2022-05-10 08:41:50|732.87|730.47|732.64|730.24|732.87|730.47|732.41|730.01|0
1652172120000|2022-05-10 08:42:00|732.41|730.01|732.64|730.24|732.64|730.24|732.41|730.01|0
1652172130000|2022-05-10 08:42:10|732.87|730.47|732.41|730.01|732.87|730.47|732.41|730.01|0
1652172140000|2022-05-10 08:42:20|732.87|730.47|732.87|730.47|732.87|730.47|732.64|730.24|0
1652172150000|2022-05-10 08:42:30|732.64|730.24|732.87|730.47|732.87|730.47|732.64|730.24|0
1652172160000|2022-05-10 08:42:40|733.1|730.7|733.34|730.94|733.34|730.94|733.1|730.7|0
1652172170000|2022-05-10 08:42:50|733.57|731.17|733.34|730.94|733.57|731.17|733.22|730.82|0
1652172180000|2022-05-10 08:43:00|732.87|730.47|732.41|730.01|732.87|730.47|732.41|730.01|0
1652172190000|2022-05-10 08:43:10|733.1|730.7|733.34|730.94|733.34|730.94|733.1|730.7|0
1652172200000|2022-05-10 08:43:20|733.1|730.7|733.1|730.7|733.1|730.7|733.1|730.7|0
1652172210000|2022-05-10 08:43:30|732.99|730.59|732.76|730.36|732.99|730.59|732.64|730.24|0
1652172220000|2022-05-10 08:43:40|732.99|730.59|733.1|730.7|733.1|730.7|732.87|730.47|0
1652172230000|2022-05-10 08:43:50|733.34|730.94|733.22|730.82|733.34|730.94|733.1|730.7|0
1652172240000|2022-05-10 08:44:00|733.57|731.17|733.34|730.94|733.57|731.17|733.34|730.94|0
1652172250000|2022-05-10 08:44:10|733.46|731.06|733.34|730.94|733.46|731.06|733.34|730.94|0
1652172260000|2022-05-10 08:44:20|733.22|730.82|732.87|730.47|733.22|730.82|732.87|730.47|0
1652172270000|2022-05-10 08:44:30|733.1|730.7|732.87|730.47|733.1|730.7|732.87|730.47|0
1652172280000|2022-05-10 08:44:40|732.99|730.59|732.99|730.59|733.1|730.7|732.87|730.47|0
1652172290000|2022-05-10 08:44:50|732.87|730.47|732.41|730.01|732.87|730.47|732.41|730.01|0
1652172300000|2022-05-10 08:45:00|731.72|729.32|732.41|730.01|732.41|730.01|731.72|729.32|0
1652172310000|2022-05-10 08:45:10|732.18|729.78|732.41|730.01|732.41|730.01|732.18|729.78|0
1652172320000|2022-05-10 08:45:20|732.3|729.9|732.41|730.01|732.41|730.01|732.3|729.9|0
1652172330000|2022-05-10 08:45:30|732.87|730.47|732.76|730.36|732.87|730.47|732.64|730.24|0
1652172340000|2022-05-10 08:45:40|732.64|730.24|732.87|730.47|732.87|730.47|732.41|730.01|0
1652172350000|2022-05-10 08:45:50|733.1|730.7|732.53|730.13|733.1|730.7|732.53|730.13|0
1652172360000|2022-05-10 08:46:00|732.18|729.78|732.41|730.01|732.53|730.13|732.07|729.67|0
1652172370000|2022-05-10 08:46:10|732.53|730.13|732.41|730.01|732.64|730.24|732.41|730.01|0
1652172380000|2022-05-10 08:46:20|732.18|729.78|731.95|729.55|732.18|729.78|731.95|729.55|0
1652172390000|2022-05-10 08:46:30|731.72|729.32|731.72|729.32|731.72|729.32|731.02|728.62|0
1652172400000|2022-05-10 08:46:40|731.84|729.44|731.72|729.32|731.84|729.44|731.72|729.32|0
1652172410000|2022-05-10 08:46:50|731.49|729.09|731.84|729.44|732.18|729.78|731.49|729.09|0
1652172420000|2022-05-10 08:47:00|731.61|729.21|731.61|729.21|731.61|729.21|731.49|729.09|0
1652172430000|2022-05-10 08:47:10|731.38|728.98|731.02|728.62|731.49|729.09|731.02|728.62|0
1652172440000|2022-05-10 08:47:20|730.79|728.39|730.68|728.28|730.79|728.39|730.68|728.28|0
1652172450000|2022-05-10 08:47:30|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652172460000|2022-05-10 08:47:40|731.37|728.97|731.37|728.97|731.49|729.09|731.37|728.97|0
1652172470000|2022-05-10 08:47:50|731.25|728.85|730.68|728.28|731.25|728.85|730.68|728.28|0
1652172480000|2022-05-10 08:48:00|730.79|728.39|730.1|727.7|730.79|728.39|730.1|727.7|0
1652172490000|2022-05-10 08:48:10|729.99|727.59|730.1|727.7|730.1|727.7|729.87|727.47|0
1652172500000|2022-05-10 08:48:20|729.87|727.47|729.87|727.47|730.1|727.7|729.87|727.47|0
1652172520000|2022-05-10 08:48:40|730.33|727.93|730.79|728.39|730.79|728.39|730.33|727.93|0
1652172530000|2022-05-10 08:48:50|730.91|728.51|731.02|728.62|731.02|728.62|730.91|728.51|0
1652172540000|2022-05-10 08:49:00|730.91|728.51|730.91|728.51|730.91|728.51|730.79|728.39|0
1652172550000|2022-05-10 08:49:10|730.56|728.16|730.33|727.93|730.56|728.16|730.33|727.93|0
1652172560000|2022-05-10 08:49:20|730.56|728.16|730.68|728.28|730.68|728.28|730.56|728.16|0
1652172570000|2022-05-10 08:49:30|730.79|728.39|730.79|728.39|731.02|728.62|730.79|728.39|0
1652172580000|2022-05-10 08:49:40|730.68|728.28|730.79|728.39|730.79|728.39|730.68|728.28|0
1652172590000|2022-05-10 08:49:50|731.02|728.62|731.02|728.62|731.02|728.62|731.02|728.62|0
1652172600000|2022-05-10 08:50:00|731.14|728.74|730.91|728.51|731.14|728.74|730.91|728.51|0
1652172610000|2022-05-10 08:50:10|731.02|728.62|730.56|728.16|731.02|728.62|730.56|728.16|0
1652172620000|2022-05-10 08:50:20|730.68|728.28|730.79|728.39|730.79|728.39|730.68|728.28|0
1652172630000|2022-05-10 08:50:30|731.02|728.62|730.56|728.16|731.02|728.62|730.56|728.16|0
1652172640000|2022-05-10 08:50:40|730.1|727.7|730.33|727.93|730.33|727.93|729.99|727.59|0
1652172650000|2022-05-10 08:50:50|730.56|728.16|731.02|728.62|731.02|728.62|730.56|728.16|0
1652172660000|2022-05-10 08:51:00|731.25|728.85|731.37|728.97|731.37|728.97|731.25|728.85|0
1652172670000|2022-05-10 08:51:10|731.49|729.09|731.02|728.62|731.49|729.09|730.79|728.39|0
1652172680000|2022-05-10 08:51:20|730.91|728.51|731.25|728.85|731.25|728.85|730.91|728.51|0
1652172690000|2022-05-10 08:51:30|731.14|728.74|731.49|729.09|731.49|729.09|731.02|728.62|0
1652172700000|2022-05-10 08:51:40|731.37|728.97|731.25|728.85|731.37|728.97|731.25|728.85|0
1652172710000|2022-05-10 08:51:50|731.37|728.97|731.25|728.85|731.49|729.09|731.25|728.85|0
1652172720000|2022-05-10 08:52:00|730.79|728.39|730.56|728.16|730.79|728.39|730.56|728.16|0
1652172730000|2022-05-10 08:52:10|730.33|727.93|730.33|727.93|730.33|727.93|730.1|727.7|0
1652172740000|2022-05-10 08:52:20|730.56|728.16|731.25|728.85|731.25|728.85|730.56|728.16|0
1652172750000|2022-05-10 08:52:30|731.02|728.62|731.25|728.85|731.49|729.09|731.02|728.62|0
1652172760000|2022-05-10 08:52:40|731.49|729.09|731.72|729.32|731.72|729.32|731.49|729.09|0
1652172770000|2022-05-10 08:52:50|731.95|729.55|731.48|729.08|731.95|729.55|731.25|728.85|0
1652172780000|2022-05-10 08:53:00|731.25|728.85|731.25|728.85|731.25|728.85|731.25|728.85|0
1652172790000|2022-05-10 08:53:10|731.02|728.62|730.91|728.51|731.02|728.62|730.91|728.51|0
1652172800000|2022-05-10 08:53:20|731.02|728.62|731.02|728.62|731.02|728.62|731.02|728.62|0
1652172810000|2022-05-10 08:53:30|730.79|728.39|731.14|728.74|731.14|728.74|730.79|728.39|0
1652172820000|2022-05-10 08:53:40|731.25|728.85|731.48|729.08|731.48|729.08|731.25|728.85|0
1652172830000|2022-05-10 08:53:50|731.61|729.21|731.48|729.08|731.61|729.21|731.48|729.08|0
1652172840000|2022-05-10 08:54:00|732.18|729.78|732.53|730.13|732.87|730.47|732.18|729.78|0
1652172850000|2022-05-10 08:54:10|732.64|730.24|732.64|730.24|732.64|730.24|732.64|730.24|0
1652172860000|2022-05-10 08:54:20|732.41|730.01|732.64|730.24|732.64|730.24|732.41|730.01|0
1652172870000|2022-05-10 08:54:30|732.41|730.01|732.18|729.78|732.64|730.24|732.18|729.78|0
1652172880000|2022-05-10 08:54:40|732.41|730.01|732.64|730.24|732.64|730.24|732.41|730.01|0
1652172890000|2022-05-10 08:54:50|732.76|730.36|733.92|731.52|733.92|731.52|732.76|730.36|0
1652172900000|2022-05-10 08:55:00|733.69|731.29|732.87|730.47|733.69|731.29|732.64|730.24|0
1652172910000|2022-05-10 08:55:10|732.64|730.24|732.64|730.24|732.64|730.24|732.64|730.24|0
1652172920000|2022-05-10 08:55:20|732.53|730.13|732.18|729.78|732.64|730.24|732.18|729.78|0
1652172930000|2022-05-10 08:55:30|732.07|729.67|732.18|729.78|732.18|729.78|732.07|729.67|0
1652172940000|2022-05-10 08:55:40|731.72|729.32|731.95|729.55|731.95|729.55|731.72|729.32|0
1652172950000|2022-05-10 08:55:50|732.18|729.78|731.95|729.55|732.18|729.78|731.95|729.55|0
1652172960000|2022-05-10 08:56:00|732.18|729.78|732.41|730.01|732.41|730.01|732.18|729.78|0
1652172970000|2022-05-10 08:56:10|732.64|730.24|732.64|730.24|732.64|730.24|732.53|730.13|0
1652172980000|2022-05-10 08:56:20|732.53|730.13|732.76|730.36|732.76|730.36|732.41|730.01|0
1652172990000|2022-05-10 08:56:30|732.87|730.47|732.76|730.36|732.87|730.47|732.76|730.36|0
1652173000000|2022-05-10 08:56:40|733.1|730.7|732.87|730.47|733.1|730.7|732.64|730.24|0
1652173010000|2022-05-10 08:56:50|733.1|730.7|733.33|730.93|733.33|730.93|733.1|730.7|0
1652173020000|2022-05-10 08:57:00|733.56|731.16|733.56|731.16|733.56|731.16|733.56|731.16|0
1652173030000|2022-05-10 08:57:10|733.33|730.93|733.8|731.4|733.8|731.4|733.33|730.93|0
1652173040000|2022-05-10 08:57:20|733.56|731.16|733.1|730.7|733.56|731.16|732.99|730.59|0
1652173050000|2022-05-10 08:57:30|733.22|730.82|733.22|730.82|733.33|730.93|733.22|730.82|0
1652173060000|2022-05-10 08:57:40|733.33|730.93|733.1|730.7|733.33|730.93|733.1|730.7|0
1652173070000|2022-05-10 08:57:50|732.99|730.59|732.41|730.01|732.99|730.59|732.41|730.01|0
1652173080000|2022-05-10 08:58:00|732.64|730.24|732.41|730.01|732.64|730.24|732.18|729.78|0
1652173090000|2022-05-10 08:58:10|731.95|729.55|731.72|729.32|731.95|729.55|731.6|729.2|0
1652173100000|2022-05-10 08:58:20|731.95|729.55|731.6|729.2|731.95|729.55|731.48|729.08|0
1652173110000|2022-05-10 08:58:30|731.48|729.08|731.6|729.2|731.72|729.32|731.48|729.08|0
1652173120000|2022-05-10 08:58:40|731.25|728.85|731.84|729.44|731.95|729.55|731.25|728.85|0
1652173130000|2022-05-10 08:58:50|731.48|729.08|730.56|728.16|731.48|729.08|730.56|728.16|0
1652173140000|2022-05-10 08:59:00|731.02|728.62|730.79|728.39|731.02|728.62|730.79|728.39|0
1652173150000|2022-05-10 08:59:10|730.56|728.16|731.25|728.85|731.25|728.85|730.56|728.16|0
1652173160000|2022-05-10 08:59:20|731.14|728.74|731.25|728.85|731.25|728.85|731.14|728.74|0
1652173170000|2022-05-10 08:59:30|731.48|729.08|731.25|728.85|731.48|729.08|731.25|728.85|0
1652173180000|2022-05-10 08:59:40|731.37|728.97|731.14|728.74|731.37|728.97|731.02|728.62|0
1652173190000|2022-05-10 08:59:50|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173200000|2022-05-10 09:00:00|731.14|728.74|730.91|728.51|731.14|728.74|730.91|728.51|0
1652173210000|2022-05-10 09:00:10|730.79|728.39|731.25|728.85|731.25|728.85|730.79|728.39|0
1652173220000|2022-05-10 09:00:20|730.79|728.39|731.02|728.62|731.02|728.62|730.79|728.39|0
1652173230000|2022-05-10 09:00:30|730.79|728.39|731.14|728.74|731.14|728.74|730.79|728.39|0
1652173240000|2022-05-10 09:00:40|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173250000|2022-05-10 09:00:50|731.71|729.31|731.48|729.08|731.71|729.31|731.48|729.08|0
1652173260000|2022-05-10 09:01:00|731.25|728.85|730.91|728.51|731.25|728.85|730.91|728.51|0
1652173270000|2022-05-10 09:01:10|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652173280000|2022-05-10 09:01:20|730.22|727.82|730.33|727.93|730.33|727.93|730.22|727.82|0
1652173290000|2022-05-10 09:01:30|730.45|728.05|730.68|728.28|730.79|728.39|730.45|728.05|0
1652173300000|2022-05-10 09:01:40|730.79|728.39|730.79|728.39|730.79|728.39|730.56|728.16|0
1652173310000|2022-05-10 09:01:50|730.56|728.16|731.14|728.74|731.48|729.08|730.56|728.16|0
1652173320000|2022-05-10 09:02:00|730.68|728.28|730.68|728.28|730.79|728.39|730.68|728.28|0
1652173330000|2022-05-10 09:02:10|730.56|728.16|730.45|728.05|730.79|728.39|730.45|728.05|0
1652173340000|2022-05-10 09:02:20|730.56|728.16|730.79|728.39|730.79|728.39|730.56|728.16|0
1652173350000|2022-05-10 09:02:30|731.02|728.62|731.02|728.62|731.02|728.62|730.79|728.39|0
1652173360000|2022-05-10 09:02:40|731.14|728.74|730.91|728.51|731.14|728.74|730.91|728.51|0
1652173370000|2022-05-10 09:02:50|730.68|728.28|730.56|728.16|730.68|728.28|730.56|728.16|0
1652173390000|2022-05-10 09:03:10|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652173400000|2022-05-10 09:03:20|730.56|728.16|730.33|727.93|730.56|728.16|730.33|727.93|0
1652173410000|2022-05-10 09:03:30|730.22|727.82|730.1|727.7|730.33|727.93|730.1|727.7|0
1652173420000|2022-05-10 09:03:40|729.99|727.59|730.1|727.7|730.1|727.7|729.99|727.59|0
1652173430000|2022-05-10 09:03:50|730.33|727.93|730.79|728.39|730.79|728.39|730.22|727.82|0
1652173440000|2022-05-10 09:04:00|731.02|728.62|731.25|728.85|731.48|729.08|731.02|728.62|0
1652173450000|2022-05-10 09:04:10|731.02|728.62|731.48|729.08|731.48|729.08|731.02|728.62|0
1652173460000|2022-05-10 09:04:20|731.95|729.55|732.87|730.47|732.87|730.47|731.95|729.55|0
1652173470000|2022-05-10 09:04:30|732.76|730.36|732.64|730.24|732.76|730.36|732.53|730.13|0
1652173480000|2022-05-10 09:04:40|732.53|730.13|732.41|730.01|732.53|730.13|732.41|730.01|0
1652173490000|2022-05-10 09:04:50|731.71|729.31|731.37|728.97|731.71|729.31|731.25|728.85|0
1652173500000|2022-05-10 09:05:00|731.6|729.2|731.25|728.85|731.6|729.2|731.25|728.85|0
1652173510000|2022-05-10 09:05:10|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173520000|2022-05-10 09:05:20|731.02|728.62|731.6|729.2|731.6|729.2|731.02|728.62|0
1652173530000|2022-05-10 09:05:30|731.48|729.08|730.91|728.51|731.48|729.08|730.79|728.39|0
1652173540000|2022-05-10 09:05:40|730.79|728.39|731.14|728.74|731.14|728.74|730.79|728.39|0
1652173550000|2022-05-10 09:05:50|731.25|728.85|731.48|729.08|731.48|729.08|731.14|728.74|0
1652173560000|2022-05-10 09:06:00|731.25|728.85|731.25|728.85|731.48|729.08|731.25|728.85|0
1652173570000|2022-05-10 09:06:10|731.37|728.97|731.02|728.62|731.37|728.97|731.02|728.62|0
1652173580000|2022-05-10 09:06:20|730.79|728.39|730.91|728.51|730.91|728.51|730.79|728.39|0
1652173590000|2022-05-10 09:06:30|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173600000|2022-05-10 09:06:40|731.14|728.74|731.25|728.85|731.48|729.08|731.14|728.74|0
1652173610000|2022-05-10 09:06:50|731.02|728.62|731.25|728.85|731.25|728.85|731.02|728.62|0
1652173620000|2022-05-10 09:07:00|731.48|729.08|731.02|728.62|731.48|729.08|731.02|728.62|0
1652173630000|2022-05-10 09:07:10|730.79|728.39|730.45|728.05|730.79|728.39|730.33|727.93|0
1652173640000|2022-05-10 09:07:20|730.56|728.16|731.02|728.62|731.02|728.62|730.56|728.16|0
1652173650000|2022-05-10 09:07:30|730.79|728.39|730.79|728.39|730.79|728.39|730.79|728.39|0
1652173660000|2022-05-10 09:07:40|730.56|728.16|729.87|727.47|730.56|728.16|729.87|727.47|0
1652173670000|2022-05-10 09:07:50|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652173680000|2022-05-10 09:08:00|730.1|727.7|730.1|727.7|730.1|727.7|729.99|727.59|0
1652173690000|2022-05-10 09:08:10|730.33|727.93|730.33|727.93|730.33|727.93|730.1|727.7|0
1652173700000|2022-05-10 09:08:20|730.22|727.82|730.33|727.93|730.45|728.05|730.22|727.82|0
1652173710000|2022-05-10 09:08:30|730.1|727.7|730.33|727.93|730.33|727.93|730.1|727.7|0
1652173720000|2022-05-10 09:08:40|730.1|727.7|729.87|727.47|730.1|727.7|729.87|727.47|0
1652173730000|2022-05-10 09:08:50|730.1|727.7|729.99|727.59|730.1|727.7|729.99|727.59|0
1652173740000|2022-05-10 09:09:00|730.33|727.93|729.87|727.47|730.33|727.93|729.87|727.47|0
1652173750000|2022-05-10 09:09:10|729.99|727.59|729.87|727.47|729.99|727.59|729.87|727.47|0
1652173780000|2022-05-10 09:09:40|730.1|727.7|730.1|727.7|730.1|727.7|730.1|727.7|0
1652173790000|2022-05-10 09:09:50|729.99|727.59|729.87|727.47|729.99|727.59|729.87|727.47|0
1652173800000|2022-05-10 09:10:00|727.56|725.16|728.71|726.31|728.94|726.54|727.56|725.16|0
1652173810000|2022-05-10 09:10:10|728.48|726.08|728.37|725.97|728.48|726.08|728.25|725.85|0
1652173820000|2022-05-10 09:10:20|728.25|725.85|728.48|726.08|728.48|726.08|728.25|725.85|0
1652173830000|2022-05-10 09:10:30|728.94|726.54|729.4|727|729.4|727|728.94|726.54|0
1652173840000|2022-05-10 09:10:40|729.17|726.77|729.06|726.66|729.4|727|729.06|726.66|0
1652173850000|2022-05-10 09:10:50|728.94|726.54|728.94|726.54|729.17|726.77|728.94|726.54|0
1652173860000|2022-05-10 09:11:00|729.17|726.77|728.94|726.54|729.17|726.77|728.94|726.54|0
1652173870000|2022-05-10 09:11:10|729.17|726.77|728.94|726.54|729.17|726.77|728.94|726.54|0
1652173880000|2022-05-10 09:11:20|729.17|726.77|728.25|725.85|729.17|726.77|728.25|725.85|0
1652173890000|2022-05-10 09:11:30|728.02|725.62|727.79|725.39|728.02|725.62|727.79|725.39|0
1652173900000|2022-05-10 09:11:40|728.25|725.85|728.25|725.85|728.25|725.85|728.14|725.74|0
1652173910000|2022-05-10 09:11:50|728.02|725.62|728.02|725.62|728.14|725.74|728.02|725.62|0
1652173930000|2022-05-10 09:12:10|728.25|725.85|728.83|726.43|728.83|726.43|728.25|725.85|0
1652173940000|2022-05-10 09:12:20|728.94|726.54|729.4|727|729.4|727|728.94|726.54|0
1652173950000|2022-05-10 09:12:30|729.17|726.77|729.17|726.77|729.17|726.77|729.17|726.77|0
1652173960000|2022-05-10 09:12:40|728.71|726.31|728.71|726.31|728.71|726.31|728.71|726.31|0
1652173970000|2022-05-10 09:12:50|728.48|726.08|728.94|726.54|728.94|726.54|728.48|726.08|0
1652173980000|2022-05-10 09:13:00|728.71|726.31|728.71|726.31|728.71|726.31|728.71|726.31|0
1652173990000|2022-05-10 09:13:10|728.94|726.54|728.25|725.85|728.94|726.54|728.25|725.85|0
1652174000000|2022-05-10 09:13:20|728.48|726.08|728.71|726.31|728.71|726.31|728.25|725.85|0
1652174010000|2022-05-10 09:13:30|728.48|726.08|728.25|725.85|728.48|726.08|728.25|725.85|0
1652174020000|2022-05-10 09:13:40|728.02|725.62|728.02|725.62|728.02|725.62|728.02|725.62|0
1652174030000|2022-05-10 09:13:50|728.25|725.85|728.48|726.08|728.48|726.08|728.02|725.62|0
1652174040000|2022-05-10 09:14:00|728.37|725.97|728.71|726.31|728.71|726.31|728.37|725.97|0
1652174050000|2022-05-10 09:14:10|728.6|726.2|728.48|726.08|728.71|726.31|728.48|726.08|0
1652174060000|2022-05-10 09:14:20|728.25|725.85|727.68|725.28|728.25|725.85|727.68|725.28|0
1652174070000|2022-05-10 09:14:30|727.45|725.05|727.56|725.16|727.56|725.16|727.45|725.05|0
1652174080000|2022-05-10 09:14:40|727.79|725.39|727.79|725.39|727.79|725.39|727.79|725.39|0
1652174090000|2022-05-10 09:14:50|727.56|725.16|727.45|725.05|727.56|725.16|727.33|724.93|0
1652174100000|2022-05-10 09:15:00|727.56|725.16|727.33|724.93|727.56|725.16|727.33|724.93|0
1652174110000|2022-05-10 09:15:10|727.09|724.69|727.33|724.93|727.33|724.93|727.09|724.69|0
1652174120000|2022-05-10 09:15:20|727.56|725.16|728.02|725.62|728.02|725.62|727.33|724.93|0
1652174130000|2022-05-10 09:15:30|727.79|725.39|728.02|725.62|728.02|725.62|727.79|725.39|0
1652174140000|2022-05-10 09:15:40|728.14|725.74|728.02|725.62|728.25|725.85|728.02|725.62|0
1652174150000|2022-05-10 09:15:50|728.25|725.85|728.37|725.97|728.37|725.97|728.25|725.85|0
1652174160000|2022-05-10 09:16:00|728.25|725.85|728.48|726.08|728.48|726.08|728.25|725.85|0
1652174170000|2022-05-10 09:16:10|728.25|725.85|728.02|725.62|728.25|725.85|728.02|725.62|0
1652174180000|2022-05-10 09:16:20|728.25|725.85|728.48|726.08|728.48|726.08|728.25|725.85|0
1652174190000|2022-05-10 09:16:30|728.25|725.85|728.25|725.85|728.37|725.97|728.25|725.85|0
1652174200000|2022-05-10 09:16:40|728.48|726.08|728.48|726.08|728.48|726.08|728.37|725.97|0
1652174220000|2022-05-10 09:17:00|728.02|725.62|728.14|725.74|728.25|725.85|728.02|725.62|0
1652174230000|2022-05-10 09:17:10|728.25|725.85|728.02|725.62|728.25|725.85|728.02|725.62|0
1652174250000|2022-05-10 09:17:30|728.14|725.74|728.25|725.85|728.25|725.85|728.02|725.62|0
1652174270000|2022-05-10 09:17:50|728.14|725.74|728.14|725.74|728.25|725.85|728.14|725.74|0
1652174280000|2022-05-10 09:18:00|728.25|725.85|728.02|725.62|728.25|725.85|728.02|725.62|0
1652174290000|2022-05-10 09:18:10|728.48|726.08|728.48|726.08|728.48|726.08|728.48|726.08|0
1652174300000|2022-05-10 09:18:20|728.71|726.31|729.17|726.77|729.17|726.77|728.71|726.31|0
1652174310000|2022-05-10 09:18:30|729.63|727.23|729.63|727.23|729.86|727.46|729.63|727.23|0
1652174320000|2022-05-10 09:18:40|729.4|727|730.09|727.69|730.09|727.69|729.4|727|0
1652174330000|2022-05-10 09:18:50|730.33|727.93|730.56|728.16|730.56|728.16|730.21|727.81|0
1652174340000|2022-05-10 09:19:00|730.33|727.93|730.33|727.93|730.33|727.93|730.33|727.93|0
1652174350000|2022-05-10 09:19:10|730.56|728.16|730.33|727.93|730.56|728.16|730.33|727.93|0
1652174360000|2022-05-10 09:19:20|730.56|728.16|731.02|728.62|731.02|728.62|730.56|728.16|0
1652174370000|2022-05-10 09:19:30|730.91|728.51|730.56|728.16|730.91|728.51|730.56|728.16|0
1652174380000|2022-05-10 09:19:40|730.79|728.39|731.02|728.62|731.02|728.62|730.79|728.39|0
1652174390000|2022-05-10 09:19:50|731.25|728.85|730.79|728.39|731.48|729.08|730.79|728.39|0
1652174410000|2022-05-10 09:20:10|731.02|728.62|731.94|729.54|731.94|729.54|731.02|728.62|0
1652174420000|2022-05-10 09:20:20|732.17|729.77|732.64|730.24|732.64|730.24|732.17|729.77|0
1652174430000|2022-05-10 09:20:30|732.4|730|732.29|729.89|732.87|730.47|732.29|729.89|0
1652174440000|2022-05-10 09:20:40|732.4|730|731.83|729.43|732.4|730|731.83|729.43|0
1652174450000|2022-05-10 09:20:50|731.94|729.54|732.06|729.66|732.17|729.77|731.94|729.54|0
1652174460000|2022-05-10 09:21:00|731.94|729.54|731.48|729.08|731.94|729.54|731.48|729.08|0
1652174470000|2022-05-10 09:21:10|731.6|729.2|731.71|729.31|731.71|729.31|731.6|729.2|0
1652174480000|2022-05-10 09:21:20|731.6|729.2|731.48|729.08|731.6|729.2|731.48|729.08|0
1652174490000|2022-05-10 09:21:30|731.25|728.85|731.94|729.54|731.94|729.54|731.25|728.85|0
1652174500000|2022-05-10 09:21:40|732.17|729.77|731.71|729.31|732.17|729.77|731.71|729.31|0
1652174510000|2022-05-10 09:21:50|731.37|728.97|731.02|728.62|731.37|728.97|731.02|728.62|0
1652174520000|2022-05-10 09:22:00|731.25|728.85|730.91|728.51|731.25|728.85|730.91|728.51|0
1652174530000|2022-05-10 09:22:10|731.14|728.74|731.6|729.2|731.6|729.2|731.14|728.74|0
1652174540000|2022-05-10 09:22:20|731.71|729.31|731.71|729.31|731.71|729.31|731.48|729.08|0
1652174550000|2022-05-10 09:22:30|731.48|729.08|731.48|729.08|731.48|729.08|731.48|729.08|0
1652174560000|2022-05-10 09:22:40|731.6|729.2|731.25|728.85|731.6|729.2|731.25|728.85|0
1652174570000|2022-05-10 09:22:50|730.79|728.39|731.02|728.62|731.02|728.62|730.79|728.39|0
1652174580000|2022-05-10 09:23:00|730.79|728.39|730.68|728.28|730.79|728.39|730.56|728.16|0
1652174590000|2022-05-10 09:23:10|730.56|728.16|730.56|728.16|730.68|728.28|730.56|728.16|0
1652174600000|2022-05-10 09:23:20|730.79|728.39|731.02|728.62|731.02|728.62|730.79|728.39|0
1652174610000|2022-05-10 09:23:30|731.14|728.74|730.56|728.16|731.14|728.74|730.56|728.16|0
1652174620000|2022-05-10 09:23:40|730.09|727.69|729.86|727.46|730.09|727.69|729.86|727.46|0
1652174630000|2022-05-10 09:23:50|729.63|727.23|729.52|727.12|729.63|727.23|729.4|727|0
1652174640000|2022-05-10 09:24:00|729.86|727.46|730.56|728.16|730.56|728.16|729.86|727.46|0
1652174650000|2022-05-10 09:24:10|730.91|728.51|731.14|728.74|731.25|728.85|730.91|728.51|0
1652174660000|2022-05-10 09:24:20|731.83|729.43|731.94|729.54|732.06|729.66|731.83|729.43|0
1652174670000|2022-05-10 09:24:30|731.71|729.31|731.71|729.31|731.83|729.43|731.71|729.31|0
1652174680000|2022-05-10 09:24:40|731.6|729.2|731.6|729.2|731.71|729.31|731.6|729.2|0
1652174690000|2022-05-10 09:24:50|731.71|729.31|731.83|729.43|732.06|729.66|731.71|729.31|0
1652174700000|2022-05-10 09:25:00|731.94|729.54|731.48|729.08|731.94|729.54|731.48|729.08|0
1652174710000|2022-05-10 09:25:10|731.71|729.31|731.71|729.31|731.71|729.31|731.71|729.31|0
1652174720000|2022-05-10 09:25:20|731.83|729.43|732.06|729.66|732.06|729.66|731.83|729.43|0
1652174730000|2022-05-10 09:25:30|731.83|729.43|731.83|729.43|731.94|729.54|731.83|729.43|0
1652174740000|2022-05-10 09:25:40|731.25|728.85|731.48|729.08|731.6|729.2|731.25|728.85|0
1652174750000|2022-05-10 09:25:50|731.6|729.2|731.83|729.43|731.83|729.43|731.6|729.2|0
1652174760000|2022-05-10 09:26:00|731.71|729.31|731.83|729.43|731.83|729.43|731.71|729.31|0
1652174770000|2022-05-10 09:26:10|731.71|729.31|731.94|729.54|732.17|729.77|731.71|729.31|0
1652174780000|2022-05-10 09:26:20|732.06|729.66|732.17|729.77|732.17|729.77|732.06|729.66|0
1652174790000|2022-05-10 09:26:30|732.4|730|732.4|730|732.4|730|732.4|730|0
1652174800000|2022-05-10 09:26:40|732.63|730.23|732.63|730.23|732.63|730.23|732.63|730.23|0
1652174810000|2022-05-10 09:26:50|732.76|730.36|732.63|730.23|732.76|730.36|732.63|730.23|0
1652174820000|2022-05-10 09:27:00|732.17|729.77|732.87|730.47|732.87|730.47|732.17|729.77|0
1652174830000|2022-05-10 09:27:10|732.99|730.59|732.99|730.59|732.99|730.59|732.99|730.59|0
1652174840000|2022-05-10 09:27:20|732.63|730.23|732.63|730.23|732.63|730.23|732.4|730|0
1652174850000|2022-05-10 09:27:30|732.17|729.77|732.17|729.77|732.17|729.77|732.06|729.66|0
1652174860000|2022-05-10 09:27:40|731.94|729.54|732.29|729.89|732.29|729.89|731.94|729.54|0
1652174870000|2022-05-10 09:27:50|732.63|730.23|732.63|730.23|732.63|730.23|732.63|730.23|0
1652174880000|2022-05-10 09:28:00|732.75|730.35|732.4|730|732.75|730.35|732.4|730|0
1652174890000|2022-05-10 09:28:10|732.52|730.12|732.4|730|732.52|730.12|732.4|730|0
1652174900000|2022-05-10 09:28:20|732.52|730.12|732.4|730|732.52|730.12|732.4|730|0
1652174910000|2022-05-10 09:28:30|732.52|730.12|732.4|730|732.52|730.12|732.4|730|0
1652174920000|2022-05-10 09:28:40|732.17|729.77|731.94|729.54|732.17|729.77|731.94|729.54|0
1652174930000|2022-05-10 09:28:50|731.48|729.08|731.48|729.08|731.48|729.08|731.48|729.08|0
1652174940000|2022-05-10 09:29:00|731.71|729.31|731.83|729.43|731.94|729.54|731.71|729.31|0
1652174950000|2022-05-10 09:29:10|731.94|729.54|731.71|729.31|731.94|729.54|731.71|729.31|0
1652174960000|2022-05-10 09:29:20|731.94|729.54|732.63|730.23|732.63|730.23|731.94|729.54|0
1652174970000|2022-05-10 09:29:30|732.87|730.47|733.1|730.7|733.1|730.7|732.63|730.23|0
1652174980000|2022-05-10 09:29:40|733.33|730.93|733.56|731.16|733.56|731.16|733.33|730.93|0
1652174990000|2022-05-10 09:29:50|733.33|730.93|732.87|730.47|733.33|730.93|732.63|730.23|0
1652175000000|2022-05-10 09:30:00|732.63|730.23|731.94|729.54|732.63|730.23|731.94|729.54|0
1652175010000|2022-05-10 09:30:10|732.4|730|732.63|730.23|732.63|730.23|732.17|729.77|0
1652175020000|2022-05-10 09:30:20|731.94|729.54|731.48|729.08|731.94|729.54|731.48|729.08|0
1652175030000|2022-05-10 09:30:30|731.6|729.2|731.6|729.2|731.71|729.31|731.48|729.08|0
1652175040000|2022-05-10 09:30:40|731.71|729.31|731.71|729.31|731.94|729.54|731.71|729.31|0
1652175060000|2022-05-10 09:31:00|731.83|729.43|731.94|729.54|731.94|729.54|731.48|729.08|0
1652175070000|2022-05-10 09:31:10|732.06|729.66|732.06|729.66|732.17|729.77|732.06|729.66|0
1652175090000|2022-05-10 09:31:30|731.94|729.54|732.17|729.77|732.17|729.77|731.94|729.54|0
1652175100000|2022-05-10 09:31:40|732.06|729.66|731.94|729.54|732.06|729.66|731.94|729.54|0
1652175110000|2022-05-10 09:31:50|731.71|729.31|731.71|729.31|731.94|729.54|731.71|729.31|0
1652175120000|2022-05-10 09:32:00|731.94|729.54|731.94|729.54|731.94|729.54|731.94|729.54|0
1652175130000|2022-05-10 09:32:10|731.71|729.31|731.71|729.31|731.71|729.31|731.48|729.08|0
1652175140000|2022-05-10 09:32:20|731.83|729.43|732.17|729.77|732.17|729.77|731.83|729.43|0
1652175150000|2022-05-10 09:32:30|731.94|729.54|732.06|729.66|732.06|729.66|731.94|729.54|0
1652175160000|2022-05-10 09:32:40|731.94|729.54|731.71|729.31|731.94|729.54|731.71|729.31|0
1652175170000|2022-05-10 09:32:50|731.6|729.2|731.25|728.85|731.6|729.2|731.25|728.85|0
1652175180000|2022-05-10 09:33:00|731.48|729.08|731.25|728.85|731.48|729.08|731.25|728.85|0
1652175190000|2022-05-10 09:33:10|730.91|728.51|731.48|729.08|731.48|729.08|730.91|728.51|0
1652175200000|2022-05-10 09:33:20|731.25|728.85|731.02|728.62|731.25|728.85|730.91|728.51|0
1652175210000|2022-05-10 09:33:30|730.79|728.39|730.44|728.04|730.79|728.39|730.44|728.04|0
1652175220000|2022-05-10 09:33:40|730.32|727.92|731.02|728.62|731.02|728.62|730.32|727.92|0
1652175230000|2022-05-10 09:33:50|730.78|728.38|730.78|728.38|730.78|728.38|730.55|728.15|0
1652175240000|2022-05-10 09:34:00|730.21|727.81|730.55|728.15|730.55|728.15|730.09|727.69|0
1652175250000|2022-05-10 09:34:10|730.32|727.92|730.44|728.04|730.55|728.15|730.32|727.92|0
1652175260000|2022-05-10 09:34:20|730.32|727.92|730.32|727.92|730.32|727.92|730.32|727.92|0
1652175270000|2022-05-10 09:34:30|730.44|728.04|730.67|728.27|730.67|728.27|730.44|728.04|0
1652175280000|2022-05-10 09:34:40|730.78|728.38|730.78|728.38|730.78|728.38|730.78|728.38|0
1652175290000|2022-05-10 09:34:50|730.55|728.15|730.67|728.27|730.67|728.27|730.55|728.15|0
1652175300000|2022-05-10 09:35:00|730.55|728.15|730.78|728.38|730.78|728.38|730.55|728.15|0
1652175310000|2022-05-10 09:35:10|731.14|728.74|731.14|728.74|731.14|728.74|731.02|728.62|0
1652175320000|2022-05-10 09:35:20|730.78|728.38|731.02|728.62|731.14|728.74|730.78|728.38|0
1652175330000|2022-05-10 09:35:30|731.25|728.85|730.9|728.5|731.25|728.85|730.9|728.5|0
1652175340000|2022-05-10 09:35:40|731.25|728.85|731.48|729.08|731.48|729.08|731.25|728.85|0
1652175350000|2022-05-10 09:35:50|732.06|729.66|732.17|729.77|732.17|729.77|732.06|729.66|0
1652175360000|2022-05-10 09:36:00|731.94|729.54|731.94|729.54|731.94|729.54|731.94|729.54|0
1652175370000|2022-05-10 09:36:10|731.71|729.31|731.02|728.62|731.71|729.31|731.02|728.62|0
1652175380000|2022-05-10 09:36:20|730.78|728.38|730.78|728.38|731.02|728.62|730.78|728.38|0
1652175390000|2022-05-10 09:36:30|731.25|728.85|731.6|729.2|731.6|729.2|731.25|728.85|0
1652175400000|2022-05-10 09:36:40|730.78|728.38|731.02|728.62|731.02|728.62|730.78|728.38|0
1652175410000|2022-05-10 09:36:50|731.25|728.85|731.48|729.08|731.48|729.08|731.25|728.85|0
1652175420000|2022-05-10 09:37:00|731.6|729.2|731.71|729.31|731.71|729.31|731.6|729.2|0
1652175430000|2022-05-10 09:37:10|731.83|729.43|731.02|728.62|731.83|729.43|731.02|728.62|0
1652175440000|2022-05-10 09:37:20|731.37|728.97|731.02|728.62|731.37|728.97|731.02|728.62|0
1652175450000|2022-05-10 09:37:30|730.67|728.27|730.78|728.38|730.78|728.38|730.67|728.27|0
1652175460000|2022-05-10 09:37:40|731.02|728.62|731.25|728.85|731.48|729.08|731.02|728.62|0
1652175470000|2022-05-10 09:37:50|731.02|728.62|731.37|728.97|731.48|729.08|730.9|728.5|0
1652175480000|2022-05-10 09:38:00|731.48|729.08|731.94|729.54|731.94|729.54|731.37|728.97|0
1652175490000|2022-05-10 09:38:10|732.06|729.66|732.06|729.66|732.06|729.66|732.06|729.66|0
1652175500000|2022-05-10 09:38:20|731.94|729.54|731.83|729.43|731.94|729.54|731.83|729.43|0
1652175510000|2022-05-10 09:38:30|731.71|729.31|731.48|729.08|731.71|729.31|731.25|728.85|0
1652175520000|2022-05-10 09:38:40|731.37|728.97|731.25|728.85|731.37|728.97|731.25|728.85|0
1652175530000|2022-05-10 09:38:50|731.48|729.08|731.37|728.97|731.71|729.31|731.37|728.97|0
1652175540000|2022-05-10 09:39:00|731.25|728.85|731.14|728.74|731.25|728.85|731.14|728.74|0
1652175550000|2022-05-10 09:39:10|731.02|728.62|730.78|728.38|731.02|728.62|730.78|728.38|0
1652175560000|2022-05-10 09:39:20|731.02|728.62|730.55|728.15|731.02|728.62|730.55|728.15|0
1652175570000|2022-05-10 09:39:30|730.67|728.27|730.55|728.15|730.67|728.27|730.55|728.15|0
1652175580000|2022-05-10 09:39:40|730.44|728.04|728.94|726.54|730.44|728.04|728.94|726.54|0
1652175590000|2022-05-10 09:39:50|729.06|726.66|727.78|725.38|729.06|726.66|727.78|725.38|0
1652175600000|2022-05-10 09:40:00|727.67|725.27|727.55|725.15|727.67|725.27|727.55|725.15|0
1652175610000|2022-05-10 09:40:10|728.71|726.31|728.94|726.54|729.17|726.77|728.71|726.31|0
1652175620000|2022-05-10 09:40:20|729.17|726.77|728.94|726.54|729.4|727|728.94|726.54|0
1652175630000|2022-05-10 09:40:30|729.06|726.66|729.17|726.77|729.17|726.77|729.06|726.66|0
1652175640000|2022-05-10 09:40:40|729.4|727|729.86|727.46|730.09|727.69|729.4|727|0
1652175650000|2022-05-10 09:40:50|730.21|727.81|729.52|727.12|730.21|727.81|729.52|727.12|0
1652175660000|2022-05-10 09:41:00|729.17|726.77|728.71|726.31|729.17|726.77|728.71|726.31|0
1652175670000|2022-05-10 09:41:10|729.06|726.66|729.06|726.66|729.17|726.77|729.06|726.66|0
1652175680000|2022-05-10 09:41:20|728.94|726.54|729.06|726.66|729.06|726.66|728.94|726.54|0
1652175690000|2022-05-10 09:41:30|728.94|726.54|728.94|726.54|728.94|726.54|728.83|726.43|0
1652175700000|2022-05-10 09:41:40|729.17|726.77|728.94|726.54|729.17|726.77|728.94|726.54|0
1652175710000|2022-05-10 09:41:50|728.71|726.31|728.13|725.73|728.71|726.31|728.13|725.73|0
1652175720000|2022-05-10 09:42:00|728.01|725.61|727.78|725.38|728.01|725.61|727.78|725.38|0
1652175730000|2022-05-10 09:42:10|727.55|725.15|728.01|725.61|728.01|725.61|727.55|725.15|0
1652175740000|2022-05-10 09:42:20|728.24|725.84|728.36|725.96|728.47|726.07|728.24|725.84|0
1652175750000|2022-05-10 09:42:30|728.24|725.84|728.24|725.84|728.24|725.84|728.13|725.73|0
1652175760000|2022-05-10 09:42:40|728.01|725.61|728.24|725.84|728.24|725.84|727.78|725.38|0
1652175770000|2022-05-10 09:42:50|728.36|725.96|728.71|726.31|728.71|726.31|728.36|725.96|0
1652175780000|2022-05-10 09:43:00|728.47|726.07|728.83|726.43|728.83|726.43|728.24|725.84|0
1652175790000|2022-05-10 09:43:10|728.71|726.31|729.4|727|729.4|727|728.71|726.31|0
1652175800000|2022-05-10 09:43:20|729.52|727.12|729.52|727.12|729.63|727.23|729.4|727|0
1652175810000|2022-05-10 09:43:30|729.63|727.23|730.09|727.69|730.09|727.69|729.63|727.23|0
1652175820000|2022-05-10 09:43:40|730.21|727.81|730.55|728.15|730.78|728.38|730.21|727.81|0
1652175830000|2022-05-10 09:43:50|730.67|728.27|730.55|728.15|730.78|728.38|730.55|728.15|0
1652175840000|2022-05-10 09:44:00|730.44|728.04|730.55|728.15|730.55|728.15|730.44|728.04|0
1652175850000|2022-05-10 09:44:10|730.44|728.04|730.32|727.92|730.78|728.38|730.32|727.92|0
1652175860000|2022-05-10 09:44:20|730.78|728.38|730.78|728.38|730.78|728.38|730.55|728.15|0
1652175870000|2022-05-10 09:44:30|731.48|729.08|731.48|729.08|731.71|729.31|731.48|729.08|0
1652175880000|2022-05-10 09:44:40|731.6|729.2|731.6|729.2|731.6|729.2|731.6|729.2|0
1652175890000|2022-05-10 09:44:50|731.25|728.85|731.48|729.08|731.71|729.31|731.25|728.85|0
1652175900000|2022-05-10 09:45:00|731.71|729.31|731.01|728.61|731.71|729.31|731.01|728.61|0
1652175910000|2022-05-10 09:45:10|731.13|728.73|731.94|729.54|731.94|729.54|731.13|728.73|0
1652175920000|2022-05-10 09:45:20|732.17|729.77|731.71|729.31|732.4|730|731.48|729.08|0
1652175930000|2022-05-10 09:45:30|731.94|729.54|732.17|729.77|732.17|729.77|731.48|729.08|0
1652175940000|2022-05-10 09:45:40|731.94|729.54|732.29|729.89|732.4|730|731.94|729.54|0
1652175950000|2022-05-10 09:45:50|732.4|730|732.06|729.66|732.4|730|732.06|729.66|0
1652175960000|2022-05-10 09:46:00|732.17|729.77|731.48|729.08|732.17|729.77|731.48|729.08|0
1652175970000|2022-05-10 09:46:10|731.94|729.54|732.06|729.66|732.06|729.66|731.94|729.54|0
1652175980000|2022-05-10 09:46:20|732.17|729.77|732.75|730.35|732.86|730.46|731.94|729.54|0
1652175990000|2022-05-10 09:46:30|733.09|730.69|732.63|730.23|733.09|730.69|732.63|730.23|0
1652176000000|2022-05-10 09:46:40|732.4|730|732.29|729.89|732.4|730|732.29|729.89|0
1652176010000|2022-05-10 09:46:50|732.4|730|732.86|730.46|732.98|730.58|732.4|730|0
1652176020000|2022-05-10 09:47:00|732.98|730.58|733.09|730.69|733.09|730.69|732.98|730.58|0
1652176030000|2022-05-10 09:47:10|732.86|730.46|732.29|729.89|732.86|730.46|732.29|729.89|0
1652176040000|2022-05-10 09:47:20|732.86|730.46|732.75|730.35|732.86|730.46|732.63|730.23|0
1652176050000|2022-05-10 09:47:30|732.63|730.23|732.4|730|732.86|730.46|732.29|729.89|0
1652176060000|2022-05-10 09:47:40|732.52|730.12|732.17|729.77|732.52|730.12|732.17|729.77|0
1652176070000|2022-05-10 09:47:50|732.06|729.66|732.06|729.66|732.06|729.66|731.94|729.54|0
1652176080000|2022-05-10 09:48:00|732.29|729.89|732.29|729.89|732.52|730.12|732.29|729.89|0
1652176090000|2022-05-10 09:48:10|732.4|730|732.63|730.23|732.63|730.23|732.4|730|0
1652176100000|2022-05-10 09:48:20|732.86|730.46|732.52|730.12|732.86|730.46|732.4|730|0
1652176110000|2022-05-10 09:48:30|733.09|730.69|732.98|730.58|733.09|730.69|732.86|730.46|0
1652176120000|2022-05-10 09:48:40|733.09|730.69|733.56|731.16|733.56|731.16|733.09|730.69|0
1652176130000|2022-05-10 09:48:50|733.32|730.92|734.02|731.62|734.02|731.62|733.32|730.92|0
1652176140000|2022-05-10 09:49:00|734.48|732.08|734.02|731.62|734.48|732.08|734.02|731.62|0
1652176150000|2022-05-10 09:49:10|733.56|731.16|733.56|731.16|733.79|731.39|733.56|731.16|0
1652176160000|2022-05-10 09:49:20|733.09|730.69|733.09|730.69|733.09|730.69|732.63|730.23|0
1652176170000|2022-05-10 09:49:30|733.32|730.92|732.86|730.46|733.32|730.92|732.63|730.23|0
1652176180000|2022-05-10 09:49:40|733.32|730.92|733.32|730.92|733.32|730.92|733.32|730.92|0
1652176190000|2022-05-10 09:49:50|733.79|731.39|733.79|731.39|734.02|731.62|733.79|731.39|0
1652176200000|2022-05-10 09:50:00|733.68|731.28|733.68|731.28|733.68|731.28|733.32|730.92|0
1652176210000|2022-05-10 09:50:10|733.32|730.92|733.56|731.16|733.56|731.16|733.32|730.92|0
1652176220000|2022-05-10 09:50:20|733.44|731.04|732.86|730.46|733.44|731.04|732.86|730.46|0
1652176230000|2022-05-10 09:50:30|733.09|730.69|732.63|730.23|733.09|730.69|732.63|730.23|0
1652176240000|2022-05-10 09:50:40|732.86|730.46|732.75|730.35|732.86|730.46|732.75|730.35|0
1652176250000|2022-05-10 09:50:50|733.09|730.69|732.4|730|733.09|730.69|732.17|729.77|0
1652176260000|2022-05-10 09:51:00|732.29|729.89|732.63|730.23|732.63|730.23|732.29|729.89|0
1652176270000|2022-05-10 09:51:10|732.98|730.58|732.75|730.35|732.98|730.58|732.75|730.35|0
1652176280000|2022-05-10 09:51:20|733.09|730.69|732.86|730.46|733.09|730.69|732.86|730.46|0
1652176290000|2022-05-10 09:51:30|732.98|730.58|732.75|730.35|732.98|730.58|732.4|730|0
1652176300000|2022-05-10 09:51:40|732.86|730.46|733.32|730.92|733.32|730.92|732.86|730.46|0
1652176310000|2022-05-10 09:51:50|733.68|731.28|733.32|730.92|733.68|731.28|733.32|730.92|0
1652176320000|2022-05-10 09:52:00|733.09|730.69|733.44|731.04|733.44|731.04|733.09|730.69|0
1652176330000|2022-05-10 09:52:10|733.56|731.16|734.02|731.62|734.02|731.62|733.56|731.16|0
1652176340000|2022-05-10 09:52:20|733.79|731.39|734.02|731.62|734.02|731.62|733.79|731.39|0
1652176350000|2022-05-10 09:52:30|734.37|731.97|734.25|731.85|734.37|731.97|734.25|731.85|0
1652176360000|2022-05-10 09:52:40|734.02|731.62|735.06|732.66|735.06|732.66|734.02|731.62|0
1652176370000|2022-05-10 09:52:50|735.17|732.77|736.79|734.39|736.79|734.39|735.17|732.77|0
1652176380000|2022-05-10 09:53:00|736.33|733.93|736.33|733.93|736.56|734.16|735.87|733.47|0
1652176390000|2022-05-10 09:53:10|736.45|734.05|737.26|734.86|737.26|734.86|736.45|734.05|0
1652176400000|2022-05-10 09:53:20|737.03|734.63|737.26|734.86|737.26|734.86|737.03|734.63|0
1652176410000|2022-05-10 09:53:30|736.91|734.51|736.68|734.28|737.15|734.75|736.68|734.28|0
1652176420000|2022-05-10 09:53:40|736.56|734.16|736.91|734.51|737.15|734.75|736.56|734.16|0
1652176430000|2022-05-10 09:53:50|737.03|734.63|737.49|735.09|737.49|735.09|737.03|734.63|0
1652176440000|2022-05-10 09:54:00|737.15|734.75|737.26|734.86|737.26|734.86|736.56|734.16|0
1652176450000|2022-05-10 09:54:10|737.72|735.32|737.84|735.44|737.84|735.44|737.72|735.32|0
1652176460000|2022-05-10 09:54:20|737.95|735.55|737.26|734.86|737.95|735.55|737.26|734.86|0
1652176470000|2022-05-10 09:54:30|737.03|734.63|738.42|736.02|738.42|736.02|737.03|734.63|0
1652176480000|2022-05-10 09:54:40|737.95|735.55|738.42|736.02|738.42|736.02|737.95|735.55|0
1652176490000|2022-05-10 09:54:50|738.65|736.25|738.88|736.48|738.88|736.48|738.65|736.25|0
1652176500000|2022-05-10 09:55:00|739|736.6|738.88|736.48|739|736.6|738.77|736.37|0
1652176510000|2022-05-10 09:55:10|738.65|736.25|738.42|736.02|738.65|736.25|738.42|736.02|0
1652176520000|2022-05-10 09:55:20|738.3|735.9|738.18|735.78|738.3|735.9|737.95|735.55|0
1652176530000|2022-05-10 09:55:30|738.42|736.02|738.42|736.02|738.65|736.25|738.3|735.9|0
1652176540000|2022-05-10 09:55:40|738.65|736.25|738.42|736.02|738.65|736.25|738.42|736.02|0
1652176550000|2022-05-10 09:55:50|738.3|735.9|739.34|736.94|739.34|736.94|738.3|735.9|0
1652176560000|2022-05-10 09:56:00|739.23|736.83|739.46|737.06|739.46|737.06|739|736.6|0
1652176570000|2022-05-10 09:56:10|739.57|737.17|740.39|737.99|740.39|737.99|739.57|737.17|0
1652176580000|2022-05-10 09:56:20|740.5|738.1|740.5|738.1|740.85|738.45|740.27|737.87|0
1652176590000|2022-05-10 09:56:30|740.73|738.33|741.09|738.69|741.09|738.69|740.62|738.22|0
1652176600000|2022-05-10 09:56:40|740.96|738.56|740.04|737.64|740.96|738.56|740.04|737.64|0
1652176610000|2022-05-10 09:56:50|740.39|737.99|739.69|737.29|740.39|737.99|739.69|737.29|0
1652176620000|2022-05-10 09:57:00|740.04|737.64|739.69|737.29|740.04|737.64|739.69|737.29|0
1652176630000|2022-05-10 09:57:10|740.04|737.64|741.66|739.26|741.66|739.26|740.04|737.64|0
1652176640000|2022-05-10 09:57:20|741.89|739.49|741.66|739.26|741.89|739.49|741.66|739.26|0
1652176650000|2022-05-10 09:57:30|741.89|739.49|742.36|739.96|742.36|739.96|741.89|739.49|0
1652176660000|2022-05-10 09:57:40|741.89|739.49|742.59|740.19|742.59|740.19|741.89|739.49|0
1652176670000|2022-05-10 09:57:50|742.36|739.96|742.24|739.84|742.36|739.96|741.89|739.49|0
1652176680000|2022-05-10 09:58:00|741.89|739.49|741.2|738.8|741.89|739.49|741.09|738.69|0
1652176690000|2022-05-10 09:58:10|740.96|738.56|740.96|738.56|740.96|738.56|740.85|738.45|0
1652176700000|2022-05-10 09:58:20|740.73|738.33|740.73|738.33|740.96|738.56|740.73|738.33|0
1652176710000|2022-05-10 09:58:30|740.98|737.86|740.86|737.74|740.98|737.86|740.4|737.28|0
1652176720000|2022-05-10 09:58:40|741.09|737.97|741.09|737.97|741.21|738.09|741.09|737.97|0
1652176730000|2022-05-10 09:58:50|741.21|738.09|741.56|738.44|741.56|738.44|741.21|738.09|0
1652176740000|2022-05-10 09:59:00|741.44|738.32|741.21|738.09|741.44|738.32|741.21|738.09|0
1652176750000|2022-05-10 09:59:10|741.32|738.2|740.98|737.86|741.56|738.44|740.98|737.86|0
1652176760000|2022-05-10 09:59:20|741.09|737.97|741.32|738.2|741.32|738.2|740.86|737.74|0
1652176770000|2022-05-10 09:59:30|741.56|738.44|741.09|737.97|741.56|738.44|741.09|737.97|0
1652176780000|2022-05-10 09:59:40|741.32|738.2|741.56|738.44|741.56|738.44|741.32|738.2|0
1652176790000|2022-05-10 09:59:50|741.79|738.67|742.02|738.9|742.02|738.9|741.79|738.67|0
1652176800000|2022-05-10 10:00:00|741.79|738.67|741.32|738.2|741.91|738.79|741.32|738.2|0
1652176810000|2022-05-10 10:00:10|740.4|737.28|739.93|736.81|740.4|737.28|739.93|736.81|0
1652176820000|2022-05-10 10:00:20|740.05|736.93|740.29|737.17|740.4|737.28|740.05|736.93|0
1652176830000|2022-05-10 10:00:30|742.02|738.9|742.48|739.36|742.48|739.36|742.02|738.9|0
1652176840000|2022-05-10 10:00:40|742.25|739.13|742.48|739.36|742.72|739.6|742.25|739.13|0
1652176850000|2022-05-10 10:00:50|742.25|739.13|743.41|740.29|743.88|740.76|742.25|739.13|0
1652176860000|2022-05-10 10:01:00|743.18|740.06|741.91|738.79|743.18|740.06|741.91|738.79|0
1652176870000|2022-05-10 10:01:10|741.68|738.56|742.72|739.6|742.72|739.6|741.68|738.56|0
1652176880000|2022-05-10 10:01:20|742.48|739.36|742.48|739.36|742.48|739.36|742.48|739.36|0
1652176890000|2022-05-10 10:01:30|742.72|739.6|742.72|739.6|742.72|739.6|742.72|739.6|0
1652176900000|2022-05-10 10:01:40|742.6|739.48|742.37|739.25|742.72|739.6|742.37|739.25|0
1652176910000|2022-05-10 10:01:50|742.72|739.6|742.02|738.9|742.95|739.83|742.02|738.9|0
1652176920000|2022-05-10 10:02:00|742.14|739.02|742.72|739.6|742.72|739.6|742.14|739.02|0
1652176930000|2022-05-10 10:02:10|742.6|739.48|742.95|739.83|742.95|739.83|742.6|739.48|0
1652176940000|2022-05-10 10:02:20|742.72|739.6|742.95|739.83|743.18|740.06|742.72|739.6|0
1652176950000|2022-05-10 10:02:30|743.07|739.95|742.72|739.6|743.07|739.95|742.72|739.6|0
1652176960000|2022-05-10 10:02:40|742.48|739.36|742.72|739.6|742.95|739.83|742.48|739.36|0
1652176970000|2022-05-10 10:02:50|742.6|739.48|741.79|738.67|742.72|739.6|741.79|738.67|0
1652176980000|2022-05-10 10:03:00|741.56|738.44|741.56|738.44|741.56|738.44|741.32|738.2|0
1652176990000|2022-05-10 10:03:10|741.32|738.2|742.02|738.9|742.02|738.9|741.32|738.2|0
1652177000000|2022-05-10 10:03:20|742.48|739.36|742.72|739.6|742.72|739.6|742.25|739.13|0
1652177010000|2022-05-10 10:03:30|742.02|738.9|742.72|739.6|742.72|739.6|742.02|738.9|0
1652177020000|2022-05-10 10:03:40|742.95|739.83|742.72|739.6|743.18|740.06|742.72|739.6|0
1652177030000|2022-05-10 10:03:50|742.95|739.83|742.48|739.36|742.95|739.83|742.37|739.25|0
1652177040000|2022-05-10 10:04:00|742.6|739.48|742.6|739.48|742.6|739.48|742.48|739.36|0
1652177050000|2022-05-10 10:04:10|743.18|740.06|743.18|740.06|743.3|740.18|742.95|739.83|0
1652177060000|2022-05-10 10:04:20|743.41|740.29|743.41|740.29|743.41|740.29|743.41|740.29|0
1652177070000|2022-05-10 10:04:30|743.18|740.06|742.95|739.83|743.18|740.06|742.95|739.83|0
1652177080000|2022-05-10 10:04:40|743.07|739.95|742.02|738.9|743.07|739.95|742.02|738.9|0
1652177090000|2022-05-10 10:04:50|742.25|739.13|742.02|738.9|742.25|739.13|742.02|738.9|0
1652177100000|2022-05-10 10:05:00|741.79|738.67|741.32|738.2|741.79|738.67|741.32|738.2|0
1652177110000|2022-05-10 10:05:10|742.02|738.9|742.25|739.13|742.25|739.13|741.56|738.44|0
1652177120000|2022-05-10 10:05:20|742.02|738.9|741.68|738.56|742.14|739.02|741.68|738.56|0
1652177130000|2022-05-10 10:05:30|741.56|738.44|741.56|738.44|741.56|738.44|741.32|738.2|0
1652177140000|2022-05-10 10:05:40|740.86|737.74|740.16|737.04|740.86|737.74|739.82|736.7|0
1652177150000|2022-05-10 10:05:50|739.93|736.81|739.47|736.35|739.93|736.81|739.47|736.35|0
1652177160000|2022-05-10 10:06:00|739.36|736.24|739.24|736.12|739.36|736.24|739.13|736.01|0
1652177170000|2022-05-10 10:06:10|738.89|735.77|738.66|735.54|738.89|735.77|738.66|735.54|0
1652177180000|2022-05-10 10:06:20|738.77|735.65|738.77|735.65|738.77|735.65|738.77|735.65|0
1652177190000|2022-05-10 10:06:30|739.24|736.12|739.59|736.47|739.59|736.47|739.24|736.12|0
1652177200000|2022-05-10 10:06:40|739.47|736.35|738.89|735.77|739.47|736.35|738.89|735.77|0
1652177210000|2022-05-10 10:06:50|738.66|735.54|739.01|735.89|739.01|735.89|738.54|735.42|0
1652177220000|2022-05-10 10:07:00|739.13|736.01|738.89|735.77|739.13|736.01|738.77|735.65|0
1652177230000|2022-05-10 10:07:10|739.01|735.89|738.89|735.77|739.01|735.89|738.89|735.77|0
1652177240000|2022-05-10 10:07:20|738.77|735.65|738.89|735.77|738.89|735.77|738.77|735.65|0
1652177250000|2022-05-10 10:07:30|739.47|736.35|739.59|736.47|739.7|736.58|739.47|736.35|0
1652177260000|2022-05-10 10:07:40|739.47|736.35|739.24|736.12|739.47|736.35|739.01|735.89|0
1652177270000|2022-05-10 10:07:50|739.47|736.35|739.36|736.24|739.47|736.35|739.36|736.24|0
1652177280000|2022-05-10 10:08:00|739.47|736.35|739.24|736.12|739.47|736.35|739.24|736.12|0
1652177290000|2022-05-10 10:08:10|739.01|735.89|737.97|734.85|739.01|735.89|737.97|734.85|0
1652177300000|2022-05-10 10:08:20|737.62|734.5|739|735.88|739|735.88|737.62|734.5|0
1652177310000|2022-05-10 10:08:30|739.24|736.12|739.24|736.12|739.24|736.12|739.24|736.12|0
1652177320000|2022-05-10 10:08:40|739|735.88|739.47|736.35|739.47|736.35|739|735.88|0
1652177330000|2022-05-10 10:08:50|740.4|737.28|739.93|736.81|740.4|737.28|739.93|736.81|0
1652177340000|2022-05-10 10:09:00|740.16|737.04|739.82|736.7|740.16|737.04|739.7|736.58|0
1652177350000|2022-05-10 10:09:10|739.7|736.58|740.16|737.04|740.4|737.28|739.36|736.24|0
1652177360000|2022-05-10 10:09:20|739.93|736.81|740.16|737.04|740.16|737.04|739.93|736.81|0
1652177370000|2022-05-10 10:09:30|740.4|737.28|740.86|737.74|741.09|737.97|740.4|737.28|0
1652177380000|2022-05-10 10:09:40|740.63|737.51|740.52|737.4|740.63|737.51|740.4|737.28|0
1652177390000|2022-05-10 10:09:50|740.63|737.51|741.32|738.2|741.32|738.2|740.63|737.51|0
1652177400000|2022-05-10 10:10:00|741.09|737.97|740.86|737.74|741.09|737.97|740.75|737.63|0
1652177410000|2022-05-10 10:10:10|740.63|737.51|740.63|737.51|740.63|737.51|740.4|737.28|0
1652177420000|2022-05-10 10:10:20|740.4|737.28|740.28|737.16|740.52|737.4|740.28|737.16|0
1652177430000|2022-05-10 10:10:30|740.4|737.28|740.98|737.86|740.98|737.86|740.4|737.28|0
1652177440000|2022-05-10 10:10:40|740.86|737.74|740.52|737.4|740.86|737.74|740.52|737.4|0
1652177450000|2022-05-10 10:10:50|740.63|737.51|740.86|737.74|740.86|737.74|740.63|737.51|0
1652177460000|2022-05-10 10:11:00|740.63|737.51|740.4|737.28|740.63|737.51|740.28|737.16|0
1652177470000|2022-05-10 10:11:10|740.39|737.27|740.86|737.74|740.98|737.86|740.39|737.27|0
1652177480000|2022-05-10 10:11:20|740.98|737.86|740.86|737.74|740.98|737.86|740.86|737.74|0
1652177490000|2022-05-10 10:11:30|741.09|737.97|741.32|738.2|741.32|738.2|740.98|737.86|0
1652177500000|2022-05-10 10:11:40|740.86|737.74|740.63|737.51|740.86|737.74|740.63|737.51|0
1652177510000|2022-05-10 10:11:50|740.16|737.04|739.93|736.81|740.16|737.04|739.93|736.81|0
1652177520000|2022-05-10 10:12:00|739.82|736.7|739|735.88|739.93|736.81|739|735.88|0
1652177530000|2022-05-10 10:12:10|739.24|736.12|739|735.88|739.24|736.12|739|735.88|0
1652177540000|2022-05-10 10:12:20|739.24|736.12|739.59|736.47|739.93|736.81|739.24|736.12|0
1652177550000|2022-05-10 10:12:30|739.7|736.58|739.7|736.58|739.7|736.58|739.7|736.58|0
1652177560000|2022-05-10 10:12:40|739.59|736.47|739.12|736|739.59|736.47|739.12|736|0
1652177570000|2022-05-10 10:12:50|739|735.88|739.7|736.58|739.7|736.58|739|735.88|0
1652177580000|2022-05-10 10:13:00|740.16|737.04|739.59|736.47|740.16|737.04|739.59|736.47|0
1652177590000|2022-05-10 10:13:10|739.7|736.58|739.24|736.12|739.7|736.58|739.24|736.12|0
1652177600000|2022-05-10 10:13:20|739.7|736.58|739.7|736.58|739.7|736.58|739.7|736.58|0
1652177610000|2022-05-10 10:13:30|739.93|736.81|739.93|736.81|740.39|737.27|739.93|736.81|0
1652177620000|2022-05-10 10:13:40|740.39|737.27|740.52|737.4|740.52|737.4|740.39|737.27|0
1652177630000|2022-05-10 10:13:50|740.16|737.04|740.63|737.51|740.63|737.51|740.16|737.04|0
1652177640000|2022-05-10 10:14:00|740.75|737.63|740.75|737.63|741.21|738.09|740.75|737.63|0
1652177650000|2022-05-10 10:14:10|740.39|737.27|740.52|737.4|740.63|737.51|740.39|737.27|0
1652177660000|2022-05-10 10:14:20|740.86|737.74|740.98|737.86|740.98|737.86|740.86|737.74|0
1652177670000|2022-05-10 10:14:30|741.21|738.09|742.02|738.9|742.02|738.9|741.21|738.09|0
1652177680000|2022-05-10 10:14:40|741.55|738.43|741.55|738.43|741.79|738.67|741.55|738.43|0
1652177690000|2022-05-10 10:14:50|741.67|738.55|741.32|738.2|741.67|738.55|741.32|738.2|0
1652177700000|2022-05-10 10:15:00|741.09|737.97|740.75|737.63|741.09|737.97|740.63|737.51|0
1652177710000|2022-05-10 10:15:10|740.63|737.51|740.63|737.51|741.09|737.97|740.63|737.51|0
1652177720000|2022-05-10 10:15:20|740.98|737.86|740.63|737.51|740.98|737.86|740.63|737.51|0
1652177730000|2022-05-10 10:15:30|740.51|737.39|740.63|737.51|740.63|737.51|740.39|737.27|0
1652177740000|2022-05-10 10:15:40|740.75|737.63|740.63|737.51|740.75|737.63|740.63|737.51|0
1652177750000|2022-05-10 10:15:50|739.93|736.81|740.16|737.04|740.16|737.04|739.82|736.7|0
1652177760000|2022-05-10 10:16:00|740.28|737.16|742.02|738.9|742.02|738.9|740.28|737.16|0
1652177770000|2022-05-10 10:16:10|742.25|739.13|743.18|740.06|743.18|740.06|742.25|739.13|0
1652177780000|2022-05-10 10:16:20|742.95|739.83|743.41|740.29|743.41|740.29|742.6|739.48|0
1652177790000|2022-05-10 10:16:30|743.3|740.18|744.23|741.11|744.23|741.11|743.3|740.18|0
1652177800000|2022-05-10 10:16:40|743.87|740.75|743.87|740.75|744.11|740.99|743.64|740.52|0
1652177810000|2022-05-10 10:16:50|744.11|740.99|743.41|740.29|744.11|740.99|742.95|739.83|0
1652177820000|2022-05-10 10:17:00|743.18|740.06|743.64|740.52|743.64|740.52|743.18|740.06|0
1652177830000|2022-05-10 10:17:10|743.53|740.41|743.18|740.06|743.53|740.41|742.95|739.83|0
1652177840000|2022-05-10 10:17:20|743.41|740.29|743.18|740.06|743.64|740.52|743.18|740.06|0
1652177850000|2022-05-10 10:17:30|742.95|739.83|743.53|740.41|743.53|740.41|742.48|739.36|0
1652177860000|2022-05-10 10:17:40|743.41|740.29|743.18|740.06|743.41|740.29|742.94|739.82|0
1652177870000|2022-05-10 10:17:50|743.3|740.18|743.41|740.29|743.41|740.29|743.3|740.18|0
1652177880000|2022-05-10 10:18:00|742.94|739.82|742.94|739.82|742.94|739.82|742.94|739.82|0
1652177890000|2022-05-10 10:18:10|743.07|739.95|742.48|739.36|743.07|739.95|742.48|739.36|0
1652177900000|2022-05-10 10:18:20|742.14|739.02|742.94|739.82|742.94|739.82|741.91|738.79|0
1652177910000|2022-05-10 10:18:30|742.6|739.48|742.48|739.36|742.71|739.59|742.48|739.36|0
1652177920000|2022-05-10 10:18:40|742.14|739.02|740.98|737.86|742.14|739.02|740.98|737.86|0
1652177930000|2022-05-10 10:18:50|740.86|737.74|740.86|737.74|741.09|737.97|740.86|737.74|0
1652177940000|2022-05-10 10:19:00|741.09|737.97|740.28|737.16|741.09|737.97|740.28|737.16|0
1652177950000|2022-05-10 10:19:10|740.39|737.27|739.23|736.11|740.39|737.27|739.23|736.11|0
1652177960000|2022-05-10 10:19:20|739.36|736.24|739.47|736.35|739.47|736.35|739.36|736.24|0
1652177970000|2022-05-10 10:19:30|739.7|736.58|739.36|736.24|739.7|736.58|739.23|736.11|0
1652177980000|2022-05-10 10:19:40|739.23|736.11|739.23|736.11|739.47|736.35|739.23|736.11|0
1652178000000|2022-05-10 10:20:00|739.12|736|738.31|735.19|739.12|736|738.31|735.19|0
1652178010000|2022-05-10 10:20:10|738.08|734.96|738.54|735.42|738.54|735.42|738.08|734.96|0
1652178020000|2022-05-10 10:20:20|738.77|735.65|739|735.88|739|735.88|738.66|735.54|0
1652178030000|2022-05-10 10:20:30|738.77|735.65|738.77|735.65|738.89|735.77|738.77|735.65|0
1652178040000|2022-05-10 10:20:40|738.89|735.77|739.23|736.11|739.23|736.11|738.89|735.77|0
1652178050000|2022-05-10 10:20:50|739|735.88|739.23|736.11|739.47|736.35|739|735.88|0
1652178060000|2022-05-10 10:21:00|739.93|736.81|739.7|736.58|739.93|736.81|739.7|736.58|0
1652178070000|2022-05-10 10:21:10|739.23|736.11|739|735.88|739.23|736.11|739|735.88|0
1652178080000|2022-05-10 10:21:20|739.23|736.11|738.77|735.65|739.23|736.11|738.77|735.65|0
1652178090000|2022-05-10 10:21:30|738.31|735.19|738.31|735.19|738.54|735.42|738.31|735.19|0
1652178100000|2022-05-10 10:21:40|738.43|735.31|739.12|736|739.12|736|738.43|735.31|0
1652178110000|2022-05-10 10:21:50|739|735.88|738.08|734.96|739|735.88|737.84|734.72|0
1652178120000|2022-05-10 10:22:00|738.2|735.08|738.08|734.96|738.2|735.08|738.08|734.96|0
1652178130000|2022-05-10 10:22:10|738.31|735.19|738.08|734.96|738.54|735.42|738.08|734.96|0
1652178140000|2022-05-10 10:22:20|737.84|734.72|737.61|734.49|737.84|734.72|737.61|734.49|0
1652178150000|2022-05-10 10:22:30|737.84|734.72|735.99|732.87|737.84|734.72|735.99|732.87|0
1652178160000|2022-05-10 10:22:40|736.46|733.34|736.92|733.8|736.92|733.8|736.46|733.34|0
1652178170000|2022-05-10 10:22:50|737.38|734.26|737.38|734.26|737.38|734.26|737.15|734.03|0
1652178180000|2022-05-10 10:23:00|737.61|734.49|737.73|734.61|737.73|734.61|737.38|734.26|0
1652178190000|2022-05-10 10:23:10|737.84|734.72|738.31|735.19|738.31|735.19|737.73|734.61|0
1652178200000|2022-05-10 10:23:20|738.2|735.08|738.2|735.08|738.2|735.08|738.2|735.08|0
1652178210000|2022-05-10 10:23:30|739.23|736.11|738.2|735.08|739.23|736.11|738.2|735.08|0
1652178220000|2022-05-10 10:23:40|738.54|735.42|738.08|734.96|738.54|735.42|738.08|734.96|0
1652178230000|2022-05-10 10:23:50|737.96|734.84|737.15|734.03|738.08|734.96|737.15|734.03|0
1652178240000|2022-05-10 10:24:00|736.69|733.57|736.69|733.57|736.69|733.57|736.69|733.57|0
1652178250000|2022-05-10 10:24:10|736.92|733.8|737.38|734.26|737.38|734.26|736.92|733.8|0
1652178260000|2022-05-10 10:24:20|737.61|734.49|736.92|733.8|737.61|734.49|736.92|733.8|0
1652178270000|2022-05-10 10:24:30|736.81|733.69|736.45|733.33|736.81|733.69|736.22|733.1|0
1652178280000|2022-05-10 10:24:40|736.58|733.46|736.45|733.33|736.58|733.46|736.45|733.33|0
1652178290000|2022-05-10 10:24:50|736.22|733.1|736.34|733.22|736.34|733.22|736.22|733.1|0
1652178300000|2022-05-10 10:25:00|735.98|733.58|736.09|733.69|736.09|733.69|735.63|733.23|0
1652178310000|2022-05-10 10:25:10|736.33|733.93|736.33|733.93|736.33|733.93|736.33|733.93|0
1652178320000|2022-05-10 10:25:20|736.56|734.16|736.09|733.69|736.56|734.16|736.09|733.69|0
1652178330000|2022-05-10 10:25:30|736.22|733.82|736.33|733.93|736.33|733.93|736.09|733.69|0
1652178340000|2022-05-10 10:25:40|736.79|734.39|737.48|735.08|737.48|735.08|736.68|734.28|0
1652178350000|2022-05-10 10:25:50|737.72|735.32|738.18|735.78|738.18|735.78|737.72|735.32|0
1652178360000|2022-05-10 10:26:00|737.72|735.32|738.18|735.78|738.18|735.78|737.72|735.32|0
1652178370000|2022-05-10 10:26:10|737.95|735.55|737.72|735.32|737.95|735.55|737.72|735.32|0
1652178380000|2022-05-10 10:26:20|737.48|735.08|737.02|734.62|737.48|735.08|737.02|734.62|0
1652178390000|2022-05-10 10:26:30|737.14|734.74|737.02|734.62|737.14|734.74|737.02|734.62|0
1652178400000|2022-05-10 10:26:40|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1652178410000|2022-05-10 10:26:50|737.02|734.62|736.79|734.39|737.02|734.62|736.79|734.39|0
1652178420000|2022-05-10 10:27:00|736.33|733.93|736.56|734.16|736.56|734.16|736.33|733.93|0
1652178430000|2022-05-10 10:27:10|736.21|733.81|736.21|733.81|736.33|733.93|736.09|733.69|0
1652178440000|2022-05-10 10:27:20|736.56|734.16|736.56|734.16|736.56|734.16|736.33|733.93|0
1652178450000|2022-05-10 10:27:30|736.45|734.05|736.56|734.16|736.56|734.16|736.45|734.05|0
1652178460000|2022-05-10 10:27:40|736.45|734.05|736.45|734.05|736.45|734.05|736.45|734.05|0
1652178470000|2022-05-10 10:27:50|736.56|734.16|736.45|734.05|736.56|734.16|736.45|734.05|0
1652178480000|2022-05-10 10:28:00|736.56|734.16|737.02|734.62|737.02|734.62|736.33|733.93|0
1652178490000|2022-05-10 10:28:10|737.14|734.74|736.56|734.16|737.25|734.85|736.56|734.16|0
1652178500000|2022-05-10 10:28:20|736.33|733.93|736.56|734.16|736.56|734.16|736.33|733.93|0
1652178510000|2022-05-10 10:28:30|736.79|734.39|737.02|734.62|737.02|734.62|736.68|734.28|0
1652178520000|2022-05-10 10:28:40|736.91|734.51|736.33|733.93|736.91|734.51|736.33|733.93|0
1652178530000|2022-05-10 10:28:50|736.09|733.69|735.63|733.23|736.09|733.69|735.63|733.23|0
1652178540000|2022-05-10 10:29:00|735.86|733.46|736.09|733.69|736.09|733.69|735.86|733.46|0
1652178550000|2022-05-10 10:29:10|736.33|733.93|736.09|733.69|736.33|733.93|736.09|733.69|0
1652178560000|2022-05-10 10:29:20|736.33|733.93|736.68|734.28|736.79|734.39|736.33|733.93|0
1652178570000|2022-05-10 10:29:30|736.79|734.39|736.79|734.39|736.79|734.39|736.68|734.28|0
1652178580000|2022-05-10 10:29:40|737.25|734.85|737.25|734.85|737.25|734.85|737.25|734.85|0
1652178600000|2022-05-10 10:30:00|737.71|735.31|736.68|734.28|737.71|735.31|736.68|734.28|0
1652178610000|2022-05-10 10:30:10|736.56|734.16|736.56|734.16|736.56|734.16|736.45|734.05|0
1652178620000|2022-05-10 10:30:20|736.33|733.93|735.52|733.12|736.33|733.93|735.52|733.12|0
1652178630000|2022-05-10 10:30:30|735.4|733|735.63|733.23|735.63|733.23|735.4|733|0
1652178640000|2022-05-10 10:30:40|736.21|733.81|735.86|733.46|736.21|733.81|735.86|733.46|0
1652178650000|2022-05-10 10:30:50|736.09|733.69|736.09|733.69|736.21|733.81|736.09|733.69|0
1652178660000|2022-05-10 10:31:00|736.21|733.81|736.79|734.39|736.79|734.39|736.21|733.81|0
1652178670000|2022-05-10 10:31:10|736.56|734.16|736.79|734.39|736.79|734.39|736.56|734.16|0
1652178680000|2022-05-10 10:31:20|736.56|734.16|736.33|733.93|736.56|734.16|736.09|733.69|0
1652178690000|2022-05-10 10:31:30|736.56|734.16|736.45|734.05|736.56|734.16|736.45|734.05|0
1652178700000|2022-05-10 10:31:40|736.09|733.69|735.86|733.46|736.09|733.69|735.86|733.46|0
1652178710000|2022-05-10 10:31:50|736.09|733.69|736.21|733.81|736.56|734.16|736.09|733.69|0
1652178720000|2022-05-10 10:32:00|736.33|733.93|736.56|734.16|736.56|734.16|736.33|733.93|0
1652178740000|2022-05-10 10:32:20|736.45|734.05|735.86|733.46|736.45|734.05|735.86|733.46|0
1652178750000|2022-05-10 10:32:30|735.63|733.23|735.86|733.46|735.86|733.46|735.63|733.23|0
1652178760000|2022-05-10 10:32:40|735.75|733.35|735.86|733.46|735.86|733.46|735.75|733.35|0
1652178770000|2022-05-10 10:32:50|735.52|733.12|735.63|733.23|735.63|733.23|735.52|733.12|0
1652178780000|2022-05-10 10:33:00|735.98|733.58|736.32|733.92|736.45|734.05|735.98|733.58|0
1652178790000|2022-05-10 10:33:10|736.21|733.81|736.32|733.92|736.32|733.92|736.21|733.81|0
1652178800000|2022-05-10 10:33:20|736.56|734.16|734.7|732.3|736.56|734.16|734.7|732.3|0
1652178810000|2022-05-10 10:33:30|734.94|732.54|734.36|731.96|734.94|732.54|734.36|731.96|0
1652178820000|2022-05-10 10:33:40|734.47|732.07|734.7|732.3|734.7|732.3|734.36|731.96|0
1652178830000|2022-05-10 10:33:50|734.94|732.54|735.17|732.77|735.4|733|734.94|732.54|0
1652178840000|2022-05-10 10:34:00|735.29|732.89|734.47|732.07|735.29|732.89|734.47|732.07|0
1652178850000|2022-05-10 10:34:10|734.24|731.84|734.36|731.96|734.47|732.07|734.24|731.84|0
1652178860000|2022-05-10 10:34:20|734.24|731.84|734.13|731.73|734.24|731.84|734.01|731.61|0
1652178870000|2022-05-10 10:34:30|734.24|731.84|734.24|731.84|734.24|731.84|734.01|731.61|0
1652178880000|2022-05-10 10:34:40|733.78|731.38|733.67|731.27|733.78|731.38|733.55|731.15|0
1652178890000|2022-05-10 10:34:50|733.78|731.38|733.09|730.69|733.78|731.38|733.09|730.69|0
1652178900000|2022-05-10 10:35:00|733.32|730.92|733.32|730.92|733.32|730.92|733.21|730.81|0
1652178910000|2022-05-10 10:35:10|733.09|730.69|733.32|730.92|733.32|730.92|733.09|730.69|0
1652178930000|2022-05-10 10:35:30|733.09|730.69|733.09|730.69|733.09|730.69|733.09|730.69|0
1652178940000|2022-05-10 10:35:40|733.21|730.81|733.55|731.15|733.55|731.15|733.21|730.81|0
1652178950000|2022-05-10 10:35:50|733.78|731.38|733.55|731.15|733.78|731.38|733.55|731.15|0
1652178960000|2022-05-10 10:36:00|733.32|730.92|733.32|730.92|733.32|730.92|733.09|730.69|0
1652178970000|2022-05-10 10:36:10|733.55|731.15|733.09|730.69|733.55|731.15|733.09|730.69|0
1652178980000|2022-05-10 10:36:20|732.85|730.45|732.97|730.57|732.97|730.57|732.85|730.45|0
1652178990000|2022-05-10 10:36:30|733.09|730.69|733.21|730.81|733.21|730.81|733.09|730.69|0
1652179000000|2022-05-10 10:36:40|733.09|730.69|732.85|730.45|733.21|730.81|732.85|730.45|0
1652179010000|2022-05-10 10:36:50|733.09|730.69|733.32|730.92|733.32|730.92|733.09|730.69|0
1652179020000|2022-05-10 10:37:00|733.55|731.15|734.01|731.61|734.24|731.84|733.55|731.15|0
1652179030000|2022-05-10 10:37:10|734.13|731.73|734.24|731.84|734.24|731.84|733.9|731.5|0
1652179040000|2022-05-10 10:37:20|734.01|731.61|733.67|731.27|734.01|731.61|733.55|731.15|0
1652179050000|2022-05-10 10:37:30|733.78|731.38|733.44|731.04|733.78|731.38|733.44|731.04|0
1652179060000|2022-05-10 10:37:40|733.32|730.92|733.44|731.04|733.44|731.04|733.32|730.92|0
1652179070000|2022-05-10 10:37:50|733.32|730.92|733.44|731.04|733.44|731.04|733.09|730.69|0
1652179080000|2022-05-10 10:38:00|733.55|731.15|733.78|731.38|733.78|731.38|733.55|731.15|0
1652179090000|2022-05-10 10:38:10|734.01|731.61|734.01|731.61|734.24|731.84|734.01|731.61|0
1652179100000|2022-05-10 10:38:20|733.9|731.5|734.24|731.84|734.24|731.84|733.9|731.5|0
1652179110000|2022-05-10 10:38:30|734.36|731.96|734.01|731.61|734.36|731.96|734.01|731.61|0
1652179120000|2022-05-10 10:38:40|734.47|732.07|734.36|731.96|734.7|732.3|734.36|731.96|0
1652179130000|2022-05-10 10:38:50|734.01|731.61|734.7|732.3|734.7|732.3|734.01|731.61|0
1652179140000|2022-05-10 10:39:00|734.47|732.07|734.47|732.07|734.47|732.07|734.47|732.07|0
1652179150000|2022-05-10 10:39:10|734.59|732.19|734.24|731.84|734.59|732.19|734.24|731.84|0
1652179160000|2022-05-10 10:39:20|734.13|731.73|734.24|731.84|734.24|731.84|734.13|731.73|0
1652179170000|2022-05-10 10:39:30|734.36|731.96|734.47|732.07|734.47|732.07|734.24|731.84|0
1652179190000|2022-05-10 10:39:50|734.36|731.96|734.24|731.84|734.36|731.96|734.24|731.84|0
1652179200000|2022-05-10 10:40:00|734.01|731.61|733.78|731.38|734.01|731.61|733.78|731.38|0
1652179220000|2022-05-10 10:40:20|734.01|731.61|734.01|731.61|734.01|731.61|734.01|731.61|0
1652179230000|2022-05-10 10:40:30|734.24|731.84|734.47|732.07|734.7|732.3|734.24|731.84|0
1652179240000|2022-05-10 10:40:40|734.24|731.84|734.7|732.3|734.94|732.54|734.24|731.84|0
1652179250000|2022-05-10 10:40:50|734.47|732.07|734.94|732.54|734.94|732.54|734.47|732.07|0
1652179260000|2022-05-10 10:41:00|734.7|732.3|734.13|731.73|734.7|732.3|734.13|731.73|0
1652179270000|2022-05-10 10:41:10|734.47|732.07|734.47|732.07|734.47|732.07|734.36|731.96|0
1652179280000|2022-05-10 10:41:20|734.24|731.84|734.47|732.07|734.47|732.07|734.24|731.84|0
1652179290000|2022-05-10 10:41:30|733.78|731.38|733.44|731.04|733.78|731.38|733.44|731.04|0
1652179300000|2022-05-10 10:41:40|732.97|730.57|732.85|730.45|733.55|731.15|732.85|730.45|0
1652179310000|2022-05-10 10:41:50|733.08|730.68|733.08|730.68|733.08|730.68|733.08|730.68|0
1652179320000|2022-05-10 10:42:00|733.55|731.15|734.01|731.61|734.01|731.61|733.55|731.15|0
1652179330000|2022-05-10 10:42:10|735.17|732.77|734.47|732.07|735.17|732.77|734.47|732.07|0
1652179340000|2022-05-10 10:42:20|734.36|731.96|734.47|732.07|734.47|732.07|734.24|731.84|0
1652179350000|2022-05-10 10:42:30|734.24|731.84|734.13|731.73|734.24|731.84|734.01|731.61|0
1652179360000|2022-05-10 10:42:40|734.47|732.07|734.47|732.07|734.59|732.19|734.47|732.07|0
1652179370000|2022-05-10 10:42:50|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1652179380000|2022-05-10 10:43:00|734.93|732.53|733.55|731.15|734.93|732.53|733.55|731.15|0
1652179390000|2022-05-10 10:43:10|733.44|731.04|733.78|731.38|733.78|731.38|733.44|731.04|0
1652179400000|2022-05-10 10:43:20|734.01|731.61|734.13|731.73|734.13|731.73|734.01|731.61|0
1652179410000|2022-05-10 10:43:30|734.24|731.84|734.24|731.84|734.24|731.84|734.13|731.73|0
1652179420000|2022-05-10 10:43:40|734.13|731.73|734.01|731.61|734.13|731.73|734.01|731.61|0
1652179430000|2022-05-10 10:43:50|734.24|731.84|734.01|731.61|734.24|731.84|734.01|731.61|0
1652179440000|2022-05-10 10:44:00|734.24|731.84|733.9|731.5|734.24|731.84|733.9|731.5|0
1652179450000|2022-05-10 10:44:10|734.13|731.73|734.24|731.84|734.24|731.84|734.13|731.73|0
1652179460000|2022-05-10 10:44:20|734.13|731.73|733.9|731.5|734.13|731.73|733.9|731.5|0
1652179470000|2022-05-10 10:44:30|734.01|731.61|734.24|731.84|734.24|731.84|734.01|731.61|0
1652179480000|2022-05-10 10:44:40|734.36|731.96|734.24|731.84|734.47|732.07|734.24|731.84|0
1652179490000|2022-05-10 10:44:50|734.47|732.07|734.47|732.07|734.59|732.19|734.47|732.07|0
1652179500000|2022-05-10 10:45:00|734.59|732.19|734.36|731.96|734.7|732.3|734.36|731.96|0
1652179510000|2022-05-10 10:45:10|734.24|731.84|734.24|731.84|734.24|731.84|734.24|731.84|0
1652179520000|2022-05-10 10:45:20|734.01|731.61|733.32|730.92|734.01|731.61|733.32|730.92|0
1652179530000|2022-05-10 10:45:30|733.55|731.15|733.32|730.92|733.55|731.15|733.32|730.92|0
1652179540000|2022-05-10 10:45:40|733.55|731.15|732.97|730.57|733.55|731.15|732.97|730.57|0
1652179550000|2022-05-10 10:45:50|732.85|730.45|733.2|730.8|733.2|730.8|732.85|730.45|0
1652179560000|2022-05-10 10:46:00|733.55|731.15|733.55|731.15|733.55|731.15|733.55|731.15|0
1652179570000|2022-05-10 10:46:10|734.01|731.61|734.01|731.61|734.24|731.84|734.01|731.61|0
1652179580000|2022-05-10 10:46:20|734.24|731.84|735.17|732.77|735.17|732.77|734.24|731.84|0
1652179590000|2022-05-10 10:46:30|735.4|733|736.55|734.15|736.55|734.15|735.4|733|0
1652179600000|2022-05-10 10:46:40|736.32|733.92|736.55|734.15|736.79|734.39|736.32|733.92|0
1652179610000|2022-05-10 10:46:50|736.32|733.92|736.09|733.69|736.32|733.92|736.09|733.69|0
1652179620000|2022-05-10 10:47:00|736.55|734.15|736.32|733.92|736.55|734.15|736.32|733.92|0
1652179630000|2022-05-10 10:47:10|736.55|734.15|737.02|734.62|737.02|734.62|736.32|733.92|0
1652179640000|2022-05-10 10:47:20|736.79|734.39|737.48|735.08|737.48|735.08|736.79|734.39|0
1652179650000|2022-05-10 10:47:30|737.37|734.97|737.83|735.43|737.83|735.43|737.25|734.85|0
1652179660000|2022-05-10 10:47:40|737.94|735.54|737.94|735.54|737.94|735.54|737.71|735.31|0
1652179670000|2022-05-10 10:47:50|738.18|735.78|738.41|736.01|738.87|736.47|738.18|735.78|0
1652179680000|2022-05-10 10:48:00|738.18|735.78|738.41|736.01|738.41|736.01|738.18|735.78|0
1652179690000|2022-05-10 10:48:10|738.18|735.78|738.18|735.78|738.3|735.9|738.18|735.78|0
1652179700000|2022-05-10 10:48:20|738.53|736.13|738.99|736.59|738.99|736.59|738.53|736.13|0
1652179710000|2022-05-10 10:48:30|738.41|736.01|738.41|736.01|738.64|736.24|738.41|736.01|0
1652179720000|2022-05-10 10:48:40|738.64|736.24|738.76|736.36|738.76|736.36|738.64|736.24|0
1652179730000|2022-05-10 10:48:50|738.87|736.47|739.1|736.7|739.33|736.93|738.87|736.47|0
1652179740000|2022-05-10 10:49:00|739.22|736.82|739.57|737.17|739.57|737.17|739.22|736.82|0
1652179750000|2022-05-10 10:49:10|739.8|737.4|739.45|737.05|739.8|737.4|739.45|737.05|0
1652179760000|2022-05-10 10:49:20|739.1|736.7|739.1|736.7|739.1|736.7|739.1|736.7|0
1652179770000|2022-05-10 10:49:30|738.17|735.77|738.17|735.77|738.17|735.77|738.17|735.77|0
1652179780000|2022-05-10 10:49:40|738.3|735.9|738.64|736.24|738.87|736.47|738.3|735.9|0
1652179790000|2022-05-10 10:49:50|738.76|736.36|738.64|736.24|738.76|736.36|738.64|736.24|0
1652179800000|2022-05-10 10:50:00|738.87|736.47|739.45|737.05|739.45|737.05|738.87|736.47|0
1652179810000|2022-05-10 10:50:10|740.03|737.63|738.87|736.47|740.03|737.63|738.87|736.47|0
1652179820000|2022-05-10 10:50:20|739.1|736.7|738.76|736.36|739.1|736.7|738.64|736.24|0
1652179830000|2022-05-10 10:50:30|738.64|736.24|738.64|736.24|738.64|736.24|738.64|736.24|0
1652179840000|2022-05-10 10:50:40|738.41|736.01|738.64|736.24|738.64|736.24|738.41|736.01|0
1652179850000|2022-05-10 10:50:50|738.17|735.77|738.17|735.77|738.17|735.77|738.17|735.77|0
1652179860000|2022-05-10 10:51:00|738.41|736.01|738.41|736.01|738.64|736.24|738.41|736.01|0
1652179870000|2022-05-10 10:51:10|738.64|736.24|738.64|736.24|738.64|736.24|738.64|736.24|0
1652179880000|2022-05-10 10:51:20|737.48|735.08|737.83|735.43|737.83|735.43|737.48|735.08|0
1652179890000|2022-05-10 10:51:30|737.94|735.54|737.71|735.31|737.94|735.54|737.71|735.31|0
1652179900000|2022-05-10 10:51:40|737.6|735.2|738.87|736.47|738.87|736.47|737.6|735.2|0
1652179910000|2022-05-10 10:51:50|739.33|736.93|738.99|736.59|739.33|736.93|738.99|736.59|0
1652179920000|2022-05-10 10:52:00|738.87|736.47|739.1|736.7|739.33|736.93|738.87|736.47|0
1652179930000|2022-05-10 10:52:10|738.41|736.01|738.17|735.77|738.41|736.01|738.17|735.77|0
1652179940000|2022-05-10 10:52:20|737.94|735.54|738.17|735.77|738.17|735.77|737.94|735.54|0
1652179950000|2022-05-10 10:52:30|737.94|735.54|738.64|736.24|738.64|736.24|737.71|735.31|0
1652179960000|2022-05-10 10:52:40|738.87|736.47|738.87|736.47|738.87|736.47|738.76|736.36|0
1652179970000|2022-05-10 10:52:50|739.1|736.7|739.1|736.7|739.1|736.7|739.1|736.7|0
1652179980000|2022-05-10 10:53:00|738.76|736.36|738.41|736.01|738.76|736.36|738.17|735.77|0
1652179990000|2022-05-10 10:53:10|738.53|736.13|738.76|736.36|738.76|736.36|738.41|736.01|0
1652180000000|2022-05-10 10:53:20|739.56|737.16|740.03|737.63|740.03|737.63|739.56|737.16|0
1652180010000|2022-05-10 10:53:30|740.26|737.86|739.8|737.4|740.26|737.86|739.8|737.4|0
1652180020000|2022-05-10 10:53:40|740.03|737.63|740.03|737.63|740.03|737.63|740.03|737.63|0
1652180030000|2022-05-10 10:53:50|740.15|737.75|740.03|737.63|740.15|737.75|740.03|737.63|0
1652180040000|2022-05-10 10:54:00|740.15|737.75|741.65|739.25|741.65|739.25|740.15|737.75|0
1652180050000|2022-05-10 10:54:10|742.12|739.72|741.77|739.37|742.12|739.72|741.77|739.37|0
1652180060000|2022-05-10 10:54:20|741.65|739.25|742.11|739.71|742.35|739.95|741.65|739.25|0
1652180070000|2022-05-10 10:54:30|742.35|739.95|742.11|739.71|742.47|740.07|742.11|739.71|0
1652180080000|2022-05-10 10:54:40|741.88|739.48|742.11|739.71|742.11|739.71|741.77|739.37|0
1652180090000|2022-05-10 10:54:50|742.24|739.84|742.11|739.71|742.24|739.84|741.88|739.48|0
1652180100000|2022-05-10 10:55:00|742.24|739.84|740.84|738.44|742.24|739.84|740.84|738.44|0
1652180110000|2022-05-10 10:55:10|740.49|738.09|740.49|738.09|740.49|738.09|740.26|737.86|0
1652180120000|2022-05-10 10:55:20|740.72|738.32|740.49|738.09|740.72|738.32|740.26|737.86|0
1652180130000|2022-05-10 10:55:30|740.96|738.56|741.88|739.48|741.88|739.48|740.96|738.56|0
1652180140000|2022-05-10 10:55:40|741.42|739.02|740.72|738.32|741.42|739.02|740.72|738.32|0
1652180150000|2022-05-10 10:55:50|740.96|738.56|741.31|738.91|741.31|738.91|740.96|738.56|0
1652180160000|2022-05-10 10:56:00|740.96|738.56|741.54|739.14|741.54|739.14|740.96|738.56|0
1652180170000|2022-05-10 10:56:10|741.88|739.48|743.35|740.95|743.35|740.95|741.88|739.48|0
1652180180000|2022-05-10 10:56:20|743.58|741.18|743.71|741.31|743.71|741.31|743.35|740.95|0
1652180190000|2022-05-10 10:56:30|743.59|741.19|743.59|741.19|743.59|741.19|743.36|740.96|0
1652180200000|2022-05-10 10:56:40|744.06|741.66|743.24|740.84|744.06|741.66|743.24|740.84|0
1652180210000|2022-05-10 10:56:50|743.71|741.31|743.71|741.31|743.71|741.31|743.36|740.96|0
1652180220000|2022-05-10 10:57:00|743.94|741.54|742.09|739.69|743.94|741.54|742.09|739.69|0
1652180230000|2022-05-10 10:57:10|743.13|740.73|742.32|739.92|743.13|740.73|742.32|739.92|0
1652180240000|2022-05-10 10:57:20|742.21|739.81|742.78|740.38|742.78|740.38|742.21|739.81|0
1652180250000|2022-05-10 10:57:30|742.9|740.5|743.01|740.61|743.01|740.61|742.78|740.38|0
1652180260000|2022-05-10 10:57:40|743.13|740.73|743.01|740.61|743.13|740.73|743.01|740.61|0
1652180270000|2022-05-10 10:57:50|742.9|740.5|742.55|740.15|742.9|740.5|742.55|740.15|0
1652180280000|2022-05-10 10:58:00|742.67|740.27|742.55|740.15|742.67|740.27|742.55|740.15|0
1652180290000|2022-05-10 10:58:10|742.21|739.81|742.21|739.81|742.21|739.81|742.21|739.81|0
1652180300000|2022-05-10 10:58:20|742.09|739.69|741.85|739.45|742.09|739.69|741.85|739.45|0
1652180310000|2022-05-10 10:58:30|741.62|739.22|741.97|739.57|742.09|739.69|741.62|739.22|0
1652180320000|2022-05-10 10:58:40|742.09|739.69|742.44|740.04|742.55|740.15|742.09|739.69|0
1652180330000|2022-05-10 10:58:50|742.32|739.92|742.21|739.81|742.44|740.04|742.21|739.81|0
1652180340000|2022-05-10 10:59:00|742.44|740.04|742.09|739.69|742.44|740.04|742.09|739.69|0
1652180350000|2022-05-10 10:59:10|741.62|739.22|741.85|739.45|741.85|739.45|741.62|739.22|0
1652180360000|2022-05-10 10:59:20|742.09|739.69|743.01|740.61|743.01|740.61|742.09|739.69|0
1652180370000|2022-05-10 10:59:30|742.9|740.5|742.44|740.04|742.9|740.5|742.32|739.92|0
1652180380000|2022-05-10 10:59:40|742.32|739.92|743.36|740.96|743.36|740.96|742.32|739.92|0
1652180390000|2022-05-10 10:59:50|743.24|740.84|743.83|741.43|743.83|741.43|743.24|740.84|0
1652180400000|2022-05-10 11:00:00|743.94|741.54|743.47|741.07|743.94|741.54|743.47|741.07|0
1652180410000|2022-05-10 11:00:10|743.7|741.3|743.36|740.96|743.7|741.3|743.36|740.96|0
1652180420000|2022-05-10 11:00:20|743.24|740.84|742.78|740.38|743.24|740.84|742.32|739.92|0
1652180430000|2022-05-10 11:00:30|742.55|740.15|742.78|740.38|742.78|740.38|742.55|740.15|0
1652180440000|2022-05-10 11:00:40|742.67|740.27|742.08|739.68|743.01|740.61|742.08|739.68|0
1652180450000|2022-05-10 11:00:50|742.21|739.81|741.97|739.57|742.21|739.81|741.97|739.57|0
1652180460000|2022-05-10 11:01:00|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1652180470000|2022-05-10 11:01:10|742.44|740.04|742.55|740.15|742.55|740.15|742.32|739.92|0
1652180480000|2022-05-10 11:01:20|742.9|740.5|742.78|740.38|742.9|740.5|742.67|740.27|0
1652180490000|2022-05-10 11:01:30|742.2|739.8|742.08|739.68|742.32|739.92|742.08|739.68|0
1652180500000|2022-05-10 11:01:40|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1652180510000|2022-05-10 11:01:50|742.55|740.15|742.55|740.15|742.55|740.15|742.44|740.04|0
1652180520000|2022-05-10 11:02:00|742.44|740.04|742.55|740.15|742.55|740.15|742.44|740.04|0
1652180530000|2022-05-10 11:02:10|742.32|739.92|741.74|739.34|742.32|739.92|741.62|739.22|0
1652180540000|2022-05-10 11:02:20|741.62|739.22|743.47|741.07|743.47|741.07|741.62|739.22|0
1652180550000|2022-05-10 11:02:30|743.7|741.3|743.36|740.96|743.82|741.42|743.36|740.96|0
1652180560000|2022-05-10 11:02:40|743.01|740.61|743.47|741.07|743.47|741.07|743.01|740.61|0
1652180570000|2022-05-10 11:02:50|743.7|741.3|743.59|741.19|743.7|741.3|743.47|741.07|0
1652180580000|2022-05-10 11:03:00|743.47|741.07|743.82|741.42|743.82|741.42|743.24|740.84|0
1652180590000|2022-05-10 11:03:10|743.94|741.54|744.4|742|744.4|742|743.59|741.19|0
1652180600000|2022-05-10 11:03:20|744.63|742.23|743.94|741.54|744.63|742.23|743.94|741.54|0
1652180610000|2022-05-10 11:03:30|743.7|741.3|743.7|741.3|743.94|741.54|743.7|741.3|0
1652180620000|2022-05-10 11:03:40|743.94|741.54|744.17|741.77|744.17|741.77|743.94|741.54|0
1652180630000|2022-05-10 11:03:50|743.47|741.07|743.94|741.54|744.06|741.66|743.47|741.07|0
1652180640000|2022-05-10 11:04:00|744.06|741.66|744.29|741.89|744.4|742|744.06|741.66|0
1652180650000|2022-05-10 11:04:10|744.06|741.66|743.94|741.54|744.06|741.66|743.94|741.54|0
1652180660000|2022-05-10 11:04:20|744.17|741.77|743.94|741.54|744.4|742|743.94|741.54|0
1652180670000|2022-05-10 11:04:30|744.17|741.77|744.4|742|744.4|742|744.17|741.77|0
1652180680000|2022-05-10 11:04:40|744.63|742.23|746.71|744.31|746.71|744.31|744.63|742.23|0
1652180690000|2022-05-10 11:04:50|746.37|743.97|747.87|745.47|747.87|745.47|746.37|743.97|0
1652180700000|2022-05-10 11:05:00|747.18|744.78|747.18|744.78|747.64|745.24|747.18|744.78|0
1652180710000|2022-05-10 11:05:10|747.07|744.67|747.3|744.9|747.41|745.01|747.07|744.67|0
1652180720000|2022-05-10 11:05:20|747.64|745.24|747.64|745.24|747.64|745.24|747.3|744.9|0
1652180730000|2022-05-10 11:05:30|748.11|745.71|748.34|745.94|748.34|745.94|748.11|745.71|0
1652180740000|2022-05-10 11:05:40|748.23|745.83|748.23|745.83|748.23|745.83|747.99|745.59|0
1652180750000|2022-05-10 11:05:50|748.34|745.94|748.92|746.52|749.03|746.63|748.34|745.94|0
1652180760000|2022-05-10 11:06:00|748.57|746.17|749.03|746.63|749.03|746.63|748.57|746.17|0
1652180770000|2022-05-10 11:06:10|748.57|746.17|748.11|745.71|748.57|746.17|748.11|745.71|0
1652180780000|2022-05-10 11:06:20|747.87|745.47|748.57|746.17|748.57|746.17|747.87|745.47|0
1652180790000|2022-05-10 11:06:30|748.8|746.4|748.57|746.17|748.8|746.4|748.57|746.17|0
1652180800000|2022-05-10 11:06:40|748.8|746.4|748.57|746.17|748.8|746.4|748.57|746.17|0
1652180810000|2022-05-10 11:06:50|748.34|745.94|747.87|745.47|748.34|745.94|747.87|745.47|0
1652180820000|2022-05-10 11:07:00|747.99|745.59|748.11|745.71|748.11|745.71|747.99|745.59|0
1652180830000|2022-05-10 11:07:10|748.34|745.94|748.11|745.71|748.34|745.94|748.11|745.71|0
1652180840000|2022-05-10 11:07:20|748.34|745.94|748.89|746.49|748.89|746.49|748.34|745.94|0
1652180850000|2022-05-10 11:07:30|748.77|746.37|748.54|746.14|748.77|746.37|748.43|746.03|0
1652180860000|2022-05-10 11:07:40|748.31|745.91|748.43|746.03|748.54|746.14|748.31|745.91|0
1652180870000|2022-05-10 11:07:50|748.31|745.91|748.54|746.14|748.54|746.14|748.08|745.68|0
1652180880000|2022-05-10 11:08:00|749|746.6|748.77|746.37|749|746.6|748.77|746.37|0
1652180890000|2022-05-10 11:08:10|748.54|746.14|748.2|745.8|748.54|746.14|748.2|745.8|0
1652180900000|2022-05-10 11:08:20|748.08|745.68|748.08|745.68|748.08|745.68|747.97|745.57|0
1652180910000|2022-05-10 11:08:30|748.31|745.91|747.85|745.45|748.31|745.91|747.85|745.45|0
1652180920000|2022-05-10 11:08:40|747.97|745.57|747.39|744.99|747.97|745.57|747.39|744.99|0
1652180930000|2022-05-10 11:08:50|746.92|744.52|747.04|744.64|747.04|744.64|746.92|744.52|0
1652180940000|2022-05-10 11:09:00|747.51|745.11|746.92|744.52|747.51|745.11|746.92|744.52|0
1652180950000|2022-05-10 11:09:10|747.15|744.75|747.15|744.75|747.15|744.75|747.15|744.75|0
1652180960000|2022-05-10 11:09:20|747.39|744.99|746.92|744.52|747.39|744.99|746.92|744.52|0
1652180970000|2022-05-10 11:09:30|746.81|744.41|746.46|744.06|746.81|744.41|746.46|744.06|0
1652180980000|2022-05-10 11:09:40|746.69|744.29|745.77|743.37|746.69|744.29|745.77|743.37|0
1652180990000|2022-05-10 11:09:50|745.54|743.14|746|743.6|746|743.6|745.54|743.14|0
1652181000000|2022-05-10 11:10:00|745.77|743.37|746.92|744.52|746.92|744.52|745.77|743.37|0
1652181010000|2022-05-10 11:10:10|747.04|744.64|746.69|744.29|747.04|744.64|746.69|744.29|0
1652181020000|2022-05-10 11:10:20|746.81|744.41|746.69|744.29|746.81|744.41|746.58|744.18|0
1652181030000|2022-05-10 11:10:30|746.58|744.18|746.58|744.18|746.69|744.29|746.58|744.18|0
1652181040000|2022-05-10 11:10:40|746.69|744.29|746.46|744.06|746.69|744.29|746.46|744.06|0
1652181050000|2022-05-10 11:10:50|746.35|743.95|746.35|743.95|746.35|743.95|746.23|743.83|0
1652181060000|2022-05-10 11:11:00|746.23|743.83|745.77|743.37|746.23|743.83|745.77|743.37|0
1652181070000|2022-05-10 11:11:10|746|743.6|746|743.6|746|743.6|745.89|743.49|0
1652181080000|2022-05-10 11:11:20|745.77|743.37|746.92|744.52|746.92|744.52|745.77|743.37|0
1652181090000|2022-05-10 11:11:30|746.81|744.41|746.23|743.83|746.92|744.52|746.23|743.83|0
1652181100000|2022-05-10 11:11:40|746.12|743.72|746.12|743.72|746.12|743.72|746|743.6|0
1652181110000|2022-05-10 11:11:50|746.46|744.06|746.81|744.41|746.81|744.41|746.46|744.06|0
1652181120000|2022-05-10 11:12:00|746.58|744.18|746.23|743.83|746.58|744.18|746.23|743.83|0
1652181130000|2022-05-10 11:12:10|746.58|744.18|746.46|744.06|746.58|744.18|746.46|744.06|0
1652181140000|2022-05-10 11:12:20|746.35|743.95|746.58|744.18|746.58|744.18|746.23|743.83|0
1652181150000|2022-05-10 11:12:30|746.46|744.06|746.46|744.06|746.69|744.29|746.46|744.06|0
1652181160000|2022-05-10 11:12:40|746.58|744.18|748.08|745.68|748.08|745.68|746.58|744.18|0
1652181170000|2022-05-10 11:12:50|747.85|745.45|748.2|745.8|748.2|745.8|747.85|745.45|0
1652181180000|2022-05-10 11:13:00|748.31|745.91|747.97|745.57|748.31|745.91|747.97|745.57|0
1652181190000|2022-05-10 11:13:10|747.62|745.22|747.38|744.98|747.62|745.22|747.38|744.98|0
1652181200000|2022-05-10 11:13:20|747.15|744.75|747.85|745.45|747.85|745.45|747.15|744.75|0
1652181210000|2022-05-10 11:13:30|747.62|745.22|747.15|744.75|747.62|745.22|747.15|744.75|0
1652181220000|2022-05-10 11:13:40|747.38|744.98|747.62|745.22|747.62|745.22|747.38|744.98|0
1652181230000|2022-05-10 11:13:50|747.38|744.98|747.27|744.87|747.38|744.98|747.15|744.75|0
1652181240000|2022-05-10 11:14:00|747.04|744.64|746.92|744.52|747.04|744.64|746.92|744.52|0
1652181250000|2022-05-10 11:14:10|747.04|744.64|746.69|744.29|747.04|744.64|746.69|744.29|0
1652181260000|2022-05-10 11:14:20|746.58|744.18|746.23|743.83|746.69|744.29|746.23|743.83|0
1652181270000|2022-05-10 11:14:30|746|743.6|746|743.6|746|743.6|746|743.6|0
1652181290000|2022-05-10 11:14:50|746.58|744.18|747.15|744.75|747.38|744.98|746.35|743.95|0
1652181300000|2022-05-10 11:15:00|746.92|744.52|747.62|745.22|747.74|745.34|746.92|744.52|0
1652181310000|2022-05-10 11:15:10|747.38|744.98|747.5|745.1|747.62|745.22|747.38|744.98|0
1652181320000|2022-05-10 11:15:20|747.38|744.98|747.62|745.22|747.62|745.22|747.38|744.98|0
1652181330000|2022-05-10 11:15:30|747.85|745.45|748.08|745.68|748.08|745.68|747.85|745.45|0
1652181340000|2022-05-10 11:15:40|748.31|745.91|747.85|745.45|748.31|745.91|747.85|745.45|0
1652181350000|2022-05-10 11:15:50|747.97|745.57|747.74|745.34|748.08|745.68|747.74|745.34|0
1652181360000|2022-05-10 11:16:00|748.2|745.8|747.74|745.34|748.2|745.8|747.74|745.34|0
1652181370000|2022-05-10 11:16:10|748.08|745.68|748.2|745.8|748.31|745.91|748.08|745.68|0
1652181380000|2022-05-10 11:16:20|748.31|745.91|748.31|745.91|748.54|746.14|748.31|745.91|0
1652181390000|2022-05-10 11:16:30|748.54|746.14|749|746.6|749|746.6|748.54|746.14|0
1652181400000|2022-05-10 11:16:40|749.23|746.83|749|746.6|749.23|746.83|749|746.6|0
1652181410000|2022-05-10 11:16:50|749.12|746.72|749|746.6|749.23|746.83|749|746.6|0
1652181420000|2022-05-10 11:17:00|749.23|746.83|748.77|746.37|749.23|746.83|748.77|746.37|0
1652181430000|2022-05-10 11:17:10|749|746.6|748.89|746.49|749|746.6|748.77|746.37|0
1652181440000|2022-05-10 11:17:20|749|746.6|748.77|746.37|749|746.6|748.77|746.37|0
1652181460000|2022-05-10 11:17:40|749|746.6|749.23|746.83|749.23|746.83|749|746.6|0
1652181470000|2022-05-10 11:17:50|749|746.6|749.23|746.83|749.23|746.83|749|746.6|0
1652181480000|2022-05-10 11:18:00|749.47|747.07|749.7|747.3|749.7|747.3|749.47|747.07|0
1652181490000|2022-05-10 11:18:10|749.82|747.42|750.85|748.45|750.85|748.45|749.82|747.42|0
1652181500000|2022-05-10 11:18:20|750.39|747.99|750.39|747.99|750.62|748.22|750.16|747.76|0
1652181510000|2022-05-10 11:18:30|750.62|748.22|749.7|747.3|750.62|748.22|749.46|747.06|0
1652181520000|2022-05-10 11:18:40|749.46|747.06|749|746.6|749.46|747.06|749|746.6|0
1652181530000|2022-05-10 11:18:50|749.93|747.53|750.05|747.65|750.05|747.65|749.59|747.19|0
1652181540000|2022-05-10 11:19:00|749.93|747.53|749.46|747.06|749.93|747.53|749.46|747.06|0
1652181550000|2022-05-10 11:19:10|749.7|747.3|750.62|748.22|750.62|748.22|749.7|747.3|0
1652181560000|2022-05-10 11:19:20|750.85|748.45|750.85|748.45|750.85|748.45|750.85|748.45|0
1652181570000|2022-05-10 11:19:30|751.08|748.68|751.32|748.92|751.32|748.92|750.85|748.45|0
1652181580000|2022-05-10 11:19:40|751.55|749.15|751.55|749.15|751.78|749.38|751.55|749.15|0
1652181590000|2022-05-10 11:19:50|752.01|749.61|751.55|749.15|752.01|749.61|751.55|749.15|0
1652181600000|2022-05-10 11:20:00|752.01|749.61|752.24|749.84|752.47|750.07|752.01|749.61|0
1652181610000|2022-05-10 11:20:10|752.71|750.31|752.24|749.84|752.71|750.31|752.24|749.84|0
1652181620000|2022-05-10 11:20:20|752.47|750.07|752.71|750.31|752.71|750.31|752.47|750.07|0
1652181630000|2022-05-10 11:20:30|752.59|750.19|752.13|749.73|752.59|750.19|752.13|749.73|0
1652181640000|2022-05-10 11:20:40|752.36|749.96|752.24|749.84|752.36|749.96|752.01|749.61|0
1652181650000|2022-05-10 11:20:50|752.01|749.61|752.24|749.84|752.47|750.07|752.01|749.61|0
1652181660000|2022-05-10 11:21:00|752.47|750.07|752.71|750.31|752.71|750.31|752.47|750.07|0
1652181670000|2022-05-10 11:21:10|752.47|750.07|752.71|750.31|752.71|750.31|752.24|749.84|0
1652181680000|2022-05-10 11:21:20|752.94|750.54|752.71|750.31|752.94|750.54|752.71|750.31|0
1652181690000|2022-05-10 11:21:30|752.24|749.84|752.47|750.07|752.47|750.07|752.13|749.73|0
1652181700000|2022-05-10 11:21:40|753.17|750.77|753.17|750.77|753.4|751|753.17|750.77|0
1652181710000|2022-05-10 11:21:50|752.7|750.3|752.94|750.54|752.94|750.54|752.7|750.3|0
1652181720000|2022-05-10 11:22:00|753.06|750.66|753.52|751.12|753.52|751.12|753.06|750.66|0
1652181730000|2022-05-10 11:22:10|753.4|751|753.86|751.46|753.86|751.46|753.4|751|0
1652181740000|2022-05-10 11:22:20|754.33|751.93|754.09|751.69|754.33|751.93|754.09|751.69|0
1652181750000|2022-05-10 11:22:30|754.33|751.93|754.68|752.28|754.68|752.28|754.22|751.82|0
1652181760000|2022-05-10 11:22:40|754.33|751.93|753.86|751.46|754.33|751.93|753.63|751.23|0
1652181770000|2022-05-10 11:22:50|753.63|751.23|753.4|751|753.75|751.35|753.4|751|0
1652181780000|2022-05-10 11:23:00|753.52|751.12|753.17|750.77|753.52|751.12|752.94|750.54|0
1652181790000|2022-05-10 11:23:10|753.29|750.89|753.17|750.77|753.29|750.89|753.17|750.77|0
1652181800000|2022-05-10 11:23:20|752.7|750.3|752.7|750.3|753.17|750.77|752.7|750.3|0
1652181810000|2022-05-10 11:23:30|752.47|750.07|751.78|749.38|752.47|750.07|751.78|749.38|0
1652181820000|2022-05-10 11:23:40|752.01|749.61|751.32|748.92|752.01|749.61|751.32|748.92|0
1652181830000|2022-05-10 11:23:50|751.67|749.27|750.85|748.45|751.67|749.27|750.85|748.45|0
1652181840000|2022-05-10 11:24:00|750.74|748.34|750.97|748.57|751.08|748.68|750.74|748.34|0
1652181850000|2022-05-10 11:24:10|750.85|748.45|751.08|748.68|751.08|748.68|750.62|748.22|0
1652181860000|2022-05-10 11:24:20|751.32|748.92|751.32|748.92|751.32|748.92|751.2|748.8|0
1652181870000|2022-05-10 11:24:30|751.44|749.04|751.78|749.38|751.78|749.38|751.44|749.04|0
1652181880000|2022-05-10 11:24:40|751.55|749.15|751.67|749.27|751.9|749.5|751.55|749.15|0
1652181890000|2022-05-10 11:24:50|751.9|749.5|751.78|749.38|751.9|749.5|751.78|749.38|0
1652181900000|2022-05-10 11:25:00|752.47|750.07|752.59|750.19|752.59|750.19|752.47|750.07|0
1652181910000|2022-05-10 11:25:10|752.94|750.54|753.52|751.12|753.52|751.12|752.7|750.3|0
1652181920000|2022-05-10 11:25:20|753.63|751.23|752.94|750.54|754.09|751.69|752.94|750.54|0
1652181930000|2022-05-10 11:25:30|752.82|750.42|752.94|750.54|752.94|750.54|752.59|750.19|0
1652181940000|2022-05-10 11:25:40|753.06|750.66|752.94|750.54|753.17|750.77|752.94|750.54|0
1652181950000|2022-05-10 11:25:50|753.06|750.66|752.94|750.54|753.06|750.66|752.94|750.54|0
1652181970000|2022-05-10 11:26:10|753.63|751.23|753.4|751|753.63|751.23|753.4|751|0
1652181980000|2022-05-10 11:26:20|753.52|751.12|752.94|750.54|753.52|751.12|752.94|750.54|0
1652181990000|2022-05-10 11:26:30|752.7|750.3|752.94|750.54|752.94|750.54|752.47|750.07|0
1652182000000|2022-05-10 11:26:40|753.4|751|753.4|751|753.52|751.12|753.29|750.89|0
1652182010000|2022-05-10 11:26:50|753.63|751.23|753.86|751.46|753.86|751.46|753.52|751.12|0
1652182020000|2022-05-10 11:27:00|753.98|751.58|753.86|751.46|753.98|751.58|753.63|751.23|0
1652182030000|2022-05-10 11:27:10|753.63|751.23|753.86|751.46|753.86|751.46|753.17|750.77|0
1652182040000|2022-05-10 11:27:20|753.75|751.35|753.75|751.35|753.75|751.35|753.75|751.35|0
1652182050000|2022-05-10 11:27:30|753.63|751.23|753.86|751.46|753.86|751.46|753.63|751.23|0
1652182060000|2022-05-10 11:27:40|753.75|751.35|753.86|751.46|754.09|751.69|753.75|751.35|0
1652182070000|2022-05-10 11:27:50|753.52|751.12|753.4|751|753.52|751.12|753.4|751|0
1652182080000|2022-05-10 11:28:00|752.94|750.54|751.9|749.5|752.94|750.54|751.78|749.38|0
1652182090000|2022-05-10 11:28:10|752.01|749.61|751.78|749.38|752.01|749.61|751.78|749.38|0
1652182100000|2022-05-10 11:28:20|751.67|749.27|750.62|748.22|751.67|749.27|750.62|748.22|0
1652182110000|2022-05-10 11:28:30|751.08|748.68|751.2|748.8|751.2|748.8|751.08|748.68|0
1652182120000|2022-05-10 11:28:40|751.08|748.68|750.85|748.45|751.08|748.68|750.85|748.45|0
1652182130000|2022-05-10 11:28:50|750.51|748.11|750.62|748.22|750.62|748.22|750.39|747.99|0
1652182140000|2022-05-10 11:29:00|750.39|747.99|749.93|747.53|750.39|747.99|749.93|747.53|0
1652182150000|2022-05-10 11:29:10|750.28|747.88|750.16|747.76|750.39|747.99|750.16|747.76|0
1652182160000|2022-05-10 11:29:20|750.28|747.88|749.93|747.53|750.28|747.88|749.93|747.53|0
1652182170000|2022-05-10 11:29:30|749.69|747.29|749|746.6|749.69|747.29|749|746.6|0
1652182180000|2022-05-10 11:29:40|749.35|746.95|749.23|746.83|749.35|746.95|749|746.6|0
1652182190000|2022-05-10 11:29:50|749.35|746.95|749.46|747.06|749.46|747.06|749.23|746.83|0
1652182200000|2022-05-10 11:30:00|749.93|747.53|749.93|747.53|750.16|747.76|749.93|747.53|0
1652182210000|2022-05-10 11:30:10|750.62|748.22|750.85|748.45|751.31|748.91|750.62|748.22|0
1652182220000|2022-05-10 11:30:20|750.74|748.34|750.74|748.34|750.74|748.34|750.74|748.34|0
1652182230000|2022-05-10 11:30:30|750.62|748.22|750.85|748.45|750.85|748.45|750.62|748.22|0
1652182240000|2022-05-10 11:30:40|751.31|748.91|751.55|749.15|751.78|749.38|751.31|748.91|0
1652182250000|2022-05-10 11:30:50|751.31|748.91|751.55|749.15|751.78|749.38|751.31|748.91|0
1652182260000|2022-05-10 11:31:00|752.01|749.61|751.55|749.15|752.01|749.61|751.55|749.15|0
1652182270000|2022-05-10 11:31:10|751.08|748.68|751.2|748.8|751.31|748.91|751.08|748.68|0
1652182280000|2022-05-10 11:31:20|751.08|748.68|751.2|748.8|751.31|748.91|751.08|748.68|0
1652182290000|2022-05-10 11:31:30|750.85|748.45|750.62|748.22|750.85|748.45|750.62|748.22|0
1652182300000|2022-05-10 11:31:40|750.16|747.76|750.16|747.76|750.16|747.76|750.16|747.76|0
1652182310000|2022-05-10 11:31:50|750.28|747.88|750.28|747.88|750.28|747.88|750.16|747.76|0
1652182320000|2022-05-10 11:32:00|750.05|747.65|750.62|748.22|750.74|748.34|750.05|747.65|0
1652182330000|2022-05-10 11:32:10|750.39|747.99|749.93|747.53|750.39|747.99|749.93|747.53|0
1652182340000|2022-05-10 11:32:20|750.28|747.88|749.81|747.41|750.28|747.88|749.81|747.41|0
1652182350000|2022-05-10 11:32:30|749.69|747.29|749.35|746.95|749.69|747.29|749.35|746.95|0
1652182360000|2022-05-10 11:32:40|749.46|747.06|749.23|746.83|749.46|747.06|749.23|746.83|0
1652182370000|2022-05-10 11:32:50|749|746.6|749.23|746.83|749.35|746.95|748.77|746.37|0
1652182380000|2022-05-10 11:33:00|748.77|746.37|748.07|745.67|748.77|746.37|748.07|745.67|0
1652182390000|2022-05-10 11:33:10|748.31|745.91|748.31|745.91|748.31|745.91|748.31|745.91|0
1652182400000|2022-05-10 11:33:20|747.96|745.56|746.92|744.52|747.96|745.56|746.92|744.52|0
1652182410000|2022-05-10 11:33:30|747.15|744.75|747.15|744.75|747.38|744.98|747.15|744.75|0
1652182420000|2022-05-10 11:33:40|747.61|745.21|747.61|745.21|747.61|745.21|747.38|744.98|0
1652182430000|2022-05-10 11:33:50|747.38|744.98|747.84|745.44|747.84|745.44|747.38|744.98|0
1652182440000|2022-05-10 11:34:00|747.38|744.98|746.23|743.83|747.38|744.98|745.99|743.59|0
1652182450000|2022-05-10 11:34:10|745.99|743.59|746.46|744.06|746.46|744.06|745.99|743.59|0
1652182460000|2022-05-10 11:34:20|746.11|743.71|745.89|743.49|746.23|743.83|745.89|743.49|0
1652182470000|2022-05-10 11:34:30|746.01|743.61|745.31|742.91|746.01|743.61|745.19|742.79|0
1652182480000|2022-05-10 11:34:40|745.42|743.02|745.78|743.38|745.78|743.38|745.42|743.02|0
1652182490000|2022-05-10 11:34:50|745.66|743.26|745.54|743.14|745.66|743.26|745.54|743.14|0
1652182500000|2022-05-10 11:35:00|745.66|743.26|745.89|743.49|746.01|743.61|745.66|743.26|0
1652182510000|2022-05-10 11:35:10|746.12|743.72|745.89|743.49|746.12|743.72|745.89|743.49|0
1652182520000|2022-05-10 11:35:20|746.12|743.72|745.89|743.49|746.12|743.72|745.89|743.49|0
1652182530000|2022-05-10 11:35:30|745.65|743.25|745.65|743.25|745.65|743.25|745.42|743.02|0
1652182540000|2022-05-10 11:35:40|745.54|743.14|745.42|743.02|745.54|743.14|745.42|743.02|0
1652182550000|2022-05-10 11:35:50|745.31|742.91|745.19|742.79|745.31|742.91|745.19|742.79|0
1652182560000|2022-05-10 11:36:00|745.08|742.68|744.96|742.56|745.08|742.68|744.96|742.56|0
1652182570000|2022-05-10 11:36:10|745.19|742.79|745.31|742.91|745.54|743.14|745.19|742.79|0
1652182580000|2022-05-10 11:36:20|745.42|743.02|745.42|743.02|745.89|743.49|745.42|743.02|0
1652182590000|2022-05-10 11:36:30|745.65|743.25|745.65|743.25|745.65|743.25|745.65|743.25|0
1652182600000|2022-05-10 11:36:40|745.89|743.49|746.12|743.72|746.12|743.72|745.89|743.49|0
1652182610000|2022-05-10 11:36:50|746.35|743.95|746.35|743.95|746.35|743.95|746.24|743.84|0
1652182620000|2022-05-10 11:37:00|746.58|744.18|746.35|743.95|746.81|744.41|746.35|743.95|0
1652182630000|2022-05-10 11:37:10|746.12|743.72|745.89|743.49|746.12|743.72|745.89|743.49|0
1652182640000|2022-05-10 11:37:20|745.65|743.25|745.77|743.37|745.77|743.37|745.65|743.25|0
1652182650000|2022-05-10 11:37:30|746.01|743.61|746.24|743.84|746.24|743.84|746.01|743.61|0
1652182660000|2022-05-10 11:37:40|746.35|743.95|746.01|743.61|746.35|743.95|746.01|743.61|0
1652182670000|2022-05-10 11:37:50|745.89|743.49|745.65|743.25|745.89|743.49|745.65|743.25|0
1652182680000|2022-05-10 11:38:00|745.77|743.37|745.65|743.25|745.77|743.37|745.65|743.25|0
1652182690000|2022-05-10 11:38:10|745.77|743.37|745.65|743.25|745.77|743.37|745.65|743.25|0
1652182700000|2022-05-10 11:38:20|745.42|743.02|746.12|743.72|746.12|743.72|745.42|743.02|0
1652182710000|2022-05-10 11:38:30|745.89|743.49|746.35|743.95|746.35|743.95|745.89|743.49|0
1652182720000|2022-05-10 11:38:40|746.12|743.72|746.01|743.61|746.12|743.72|745.89|743.49|0
1652182730000|2022-05-10 11:38:50|745.89|743.49|746.12|743.72|746.12|743.72|745.89|743.49|0
1652182740000|2022-05-10 11:39:00|746.01|743.61|745.89|743.49|746.01|743.61|745.89|743.49|0
1652182750000|2022-05-10 11:39:10|746.12|743.72|745.89|743.49|746.12|743.72|745.89|743.49|0
1652182760000|2022-05-10 11:39:20|745.65|743.25|745.42|743.02|745.65|743.25|745.42|743.02|0
1652182770000|2022-05-10 11:39:30|745.89|743.49|745.65|743.25|745.89|743.49|745.65|743.25|0
1652182780000|2022-05-10 11:39:40|745.89|743.49|745.54|743.14|745.89|743.49|745.54|743.14|0
1652182790000|2022-05-10 11:39:50|745.19|742.79|745.42|743.02|745.42|743.02|745.19|742.79|0
1652182800000|2022-05-10 11:40:00|745.31|742.91|746.58|744.18|746.58|744.18|745.31|742.91|0
1652182810000|2022-05-10 11:40:10|745.65|743.25|745.77|743.37|745.89|743.49|745.65|743.25|0
1652182820000|2022-05-10 11:40:20|745.65|743.25|746.24|743.84|746.35|743.95|745.42|743.02|0
1652182830000|2022-05-10 11:40:30|746.12|743.72|747.16|744.76|747.16|744.76|746.12|743.72|0
1652182840000|2022-05-10 11:40:40|747.04|744.64|747.27|744.87|747.27|744.87|746.7|744.3|0
1652182850000|2022-05-10 11:40:50|747.16|744.76|747.39|744.99|747.39|744.99|747.16|744.76|0
1652182860000|2022-05-10 11:41:00|747.27|744.87|747.04|744.64|747.27|744.87|747.04|744.64|0
1652182870000|2022-05-10 11:41:10|747.16|744.76|747.04|744.64|747.27|744.87|747.04|744.64|0
1652182880000|2022-05-10 11:41:20|747.16|744.76|747.39|744.99|747.39|744.99|747.16|744.76|0
1652182890000|2022-05-10 11:41:30|747.27|744.87|747.27|744.87|747.27|744.87|747.16|744.76|0
1652182900000|2022-05-10 11:41:40|747.04|744.64|746.93|744.53|747.04|744.64|746.93|744.53|0
1652182910000|2022-05-10 11:41:50|746.12|743.72|746.24|743.84|746.24|743.84|746.01|743.61|0
1652182920000|2022-05-10 11:42:00|746.35|743.95|746.81|744.41|746.81|744.41|746.35|743.95|0
1652182930000|2022-05-10 11:42:10|746.7|744.3|745.65|743.25|746.7|744.3|745.65|743.25|0
1652182940000|2022-05-10 11:42:20|746.01|743.61|745.77|743.37|746.01|743.61|745.77|743.37|0
1652182950000|2022-05-10 11:42:30|745.65|743.25|745.31|742.91|745.65|743.25|745.19|742.79|0
1652182960000|2022-05-10 11:42:40|745.42|743.02|745.77|743.37|745.89|743.49|745.42|743.02|0
1652182970000|2022-05-10 11:42:50|745.89|743.49|745.89|743.49|745.89|743.49|745.89|743.49|0
1652182980000|2022-05-10 11:43:00|746.01|743.61|746.01|743.61|746.01|743.61|745.89|743.49|0
1652182990000|2022-05-10 11:43:10|746.47|744.07|747.97|745.57|747.97|745.57|746.47|744.07|0
1652183000000|2022-05-10 11:43:20|747.74|745.34|747.97|745.57|747.97|745.57|747.74|745.34|0
1652183010000|2022-05-10 11:43:30|748.2|745.8|748.55|746.15|748.55|746.15|747.97|745.57|0
1652183020000|2022-05-10 11:43:40|748.09|745.69|747.97|745.57|748.2|745.8|747.97|745.57|0
1652183030000|2022-05-10 11:43:50|748.89|746.49|748.66|746.26|749.13|746.73|748.66|746.26|0
1652183040000|2022-05-10 11:44:00|748.89|746.49|749.36|746.96|749.36|746.96|748.89|746.49|0
1652183050000|2022-05-10 11:44:10|748.89|746.49|748.2|745.8|748.89|746.49|748.2|745.8|0
1652183060000|2022-05-10 11:44:20|748.43|746.03|748.55|746.15|748.66|746.26|748.43|746.03|0
1652183070000|2022-05-10 11:44:30|748.66|746.26|748.78|746.38|749.01|746.61|748.66|746.26|0
1652183080000|2022-05-10 11:44:40|748.43|746.03|749.36|746.96|749.36|746.96|748.43|746.03|0
1652183090000|2022-05-10 11:44:50|749.59|747.19|750.28|747.88|750.28|747.88|749.59|747.19|0
1652183100000|2022-05-10 11:45:00|750.52|748.12|750.28|747.88|750.52|748.12|750.28|747.88|0
1652183110000|2022-05-10 11:45:10|750.4|748|750.28|747.88|750.4|748|750.28|747.88|0
1652183120000|2022-05-10 11:45:20|750.17|747.77|750.28|747.88|750.28|747.88|750.05|747.65|0
1652183130000|2022-05-10 11:45:30|750.4|748|750.75|748.35|750.75|748.35|750.4|748|0
1652183140000|2022-05-10 11:45:40|750.52|748.12|750.4|748|750.52|748.12|750.4|748|0
1652183150000|2022-05-10 11:45:50|749.94|747.54|749.36|746.96|749.94|747.54|749.36|746.96|0
1652183160000|2022-05-10 11:46:00|749.25|746.85|749.13|746.73|749.36|746.96|749.13|746.73|0
1652183170000|2022-05-10 11:46:10|748.89|746.49|748.66|746.26|748.89|746.49|748.66|746.26|0
1652183180000|2022-05-10 11:46:20|748.43|746.03|748.32|745.92|748.43|746.03|748.32|745.92|0
1652183190000|2022-05-10 11:46:30|748.2|745.8|748.43|746.03|748.66|746.26|748.2|745.8|0
1652183200000|2022-05-10 11:46:40|748.2|745.8|748.32|745.92|748.32|745.92|748.2|745.8|0
1652183210000|2022-05-10 11:46:50|748.2|745.8|748.43|746.03|748.43|746.03|747.97|745.57|0
1652183220000|2022-05-10 11:47:00|748.2|745.8|748.43|746.03|748.66|746.26|748.2|745.8|0
1652183230000|2022-05-10 11:47:10|748.32|745.92|748.32|745.92|748.66|746.26|748.32|745.92|0
1652183240000|2022-05-10 11:47:20|748.43|746.03|748.66|746.26|748.66|746.26|748.43|746.03|0
1652183250000|2022-05-10 11:47:30|748.32|745.92|748.43|746.03|748.43|746.03|748.32|745.92|0
1652183260000|2022-05-10 11:47:40|748.32|745.92|747.97|745.57|748.32|745.92|747.97|745.57|0
1652183270000|2022-05-10 11:47:50|747.74|745.34|746.81|744.41|747.74|745.34|746.81|744.41|0
1652183280000|2022-05-10 11:48:00|746.58|744.18|745.19|742.79|746.58|744.18|745.19|742.79|0
1652183290000|2022-05-10 11:48:10|744.96|742.56|746.35|743.95|746.35|743.95|744.96|742.56|0
1652183300000|2022-05-10 11:48:20|746.24|743.84|745.19|742.79|746.24|743.84|745.19|742.79|0
1652183310000|2022-05-10 11:48:30|744.96|742.56|744.96|742.56|744.96|742.56|744.73|742.33|0
1652183320000|2022-05-10 11:48:40|744.73|742.33|744.73|742.33|744.96|742.56|744.73|742.33|0
1652183330000|2022-05-10 11:48:50|744.85|742.45|744.96|742.56|744.96|742.56|744.5|742.1|0
1652183340000|2022-05-10 11:49:00|745.31|742.91|744.73|742.33|745.31|742.91|744.73|742.33|0
1652183350000|2022-05-10 11:49:10|744.5|742.1|745.31|742.91|745.31|742.91|744.5|742.1|0
1652183360000|2022-05-10 11:49:20|744.96|742.56|744.96|742.56|744.96|742.56|744.62|742.22|0
1652183370000|2022-05-10 11:49:30|744.5|742.1|745.31|742.91|745.31|742.91|744.5|742.1|0
1652183380000|2022-05-10 11:49:40|744.96|742.56|745.19|742.79|745.19|742.79|744.96|742.56|0
1652183390000|2022-05-10 11:49:50|744.73|742.33|745.19|742.79|745.19|742.79|744.73|742.33|0
1652183400000|2022-05-10 11:50:00|744.73|742.33|744.62|742.22|744.85|742.45|744.62|742.22|0
1652183410000|2022-05-10 11:50:10|744.73|742.33|744.73|742.33|744.73|742.33|744.73|742.33|0
1652183420000|2022-05-10 11:50:20|744.85|742.45|744.85|742.45|744.85|742.45|744.73|742.33|0
1652183430000|2022-05-10 11:50:30|744.96|742.56|745.19|742.79|745.42|743.02|744.96|742.56|0
1652183440000|2022-05-10 11:50:40|745.88|743.48|745.65|743.25|745.88|743.48|745.65|743.25|0
1652183450000|2022-05-10 11:50:50|745.88|743.48|745.88|743.48|745.88|743.48|745.88|743.48|0
1652183460000|2022-05-10 11:51:00|745.77|743.37|745.88|743.48|745.88|743.48|745.54|743.14|0
1652183470000|2022-05-10 11:51:10|745.77|743.37|745.77|743.37|745.77|743.37|745.77|743.37|0
1652183480000|2022-05-10 11:51:20|745.88|743.48|745.88|743.48|745.88|743.48|745.88|743.48|0
1652183490000|2022-05-10 11:51:30|746.35|743.95|746.58|744.18|746.58|744.18|746.35|743.95|0
1652183500000|2022-05-10 11:51:40|746.35|743.95|746.81|744.41|746.81|744.41|746.35|743.95|0
1652183510000|2022-05-10 11:51:50|747.04|744.64|747.04|744.64|747.27|744.87|747.04|744.64|0
1652183520000|2022-05-10 11:52:00|747.27|744.87|747.62|745.22|747.62|745.22|747.27|744.87|0
1652183530000|2022-05-10 11:52:10|747.97|745.57|747.5|745.1|747.97|745.57|747.5|745.1|0
1652183540000|2022-05-10 11:52:20|747.16|744.76|747.16|744.76|747.27|744.87|747.16|744.76|0
1652183550000|2022-05-10 11:52:30|746.93|744.53|747.04|744.64|747.16|744.76|746.93|744.53|0
1652183560000|2022-05-10 11:52:40|746.81|744.41|746.7|744.3|746.81|744.41|746.7|744.3|0
1652183570000|2022-05-10 11:52:50|746.58|744.18|747.27|744.87|747.27|744.87|746.58|744.18|0
1652183580000|2022-05-10 11:53:00|747.5|745.1|747.73|745.33|747.73|745.33|747.5|745.1|0
1652183590000|2022-05-10 11:53:10|747.86|745.46|747.97|745.57|747.97|745.57|747.86|745.46|0
1652183600000|2022-05-10 11:53:20|747.86|745.46|747.97|745.57|747.97|745.57|747.86|745.46|0
1652183610000|2022-05-10 11:53:30|747.86|745.46|747.97|745.57|747.97|745.57|747.86|745.46|0
1652183620000|2022-05-10 11:53:40|748.2|745.8|748.43|746.03|748.43|746.03|748.2|745.8|0
1652183630000|2022-05-10 11:53:50|748.66|746.26|748.66|746.26|748.66|746.26|748.43|746.03|0
1652183640000|2022-05-10 11:54:00|748.43|746.03|748.78|746.38|748.78|746.38|748.43|746.03|0
1652183650000|2022-05-10 11:54:10|748.89|746.49|748.78|746.38|748.89|746.49|748.78|746.38|0
1652183660000|2022-05-10 11:54:20|748.89|746.49|748.89|746.49|748.89|746.49|748.66|746.26|0
1652183670000|2022-05-10 11:54:30|749.01|746.61|749.24|746.84|749.24|746.84|749.01|746.61|0
1652183680000|2022-05-10 11:54:40|749.12|746.72|749.59|747.19|749.59|747.19|749.12|746.72|0
1652183690000|2022-05-10 11:54:50|750.05|747.65|750.75|748.35|750.75|748.35|750.05|747.65|0
1652183700000|2022-05-10 11:55:00|750.98|748.58|750.28|747.88|750.98|748.58|750.28|747.88|0
1652183710000|2022-05-10 11:55:10|750.05|747.65|749.94|747.54|750.28|747.88|749.94|747.54|0
1652183720000|2022-05-10 11:55:20|749.82|747.42|750.28|747.88|750.28|747.88|749.82|747.42|0
1652183730000|2022-05-10 11:55:30|750.05|747.65|749.59|747.19|750.05|747.65|749.59|747.19|0
1652183740000|2022-05-10 11:55:40|749.36|746.96|748.55|746.15|749.48|747.08|748.55|746.15|0
1652183750000|2022-05-10 11:55:50|749.12|746.72|748.43|746.03|749.12|746.72|748.43|746.03|0
1652183760000|2022-05-10 11:56:00|748.2|745.8|748.2|745.8|748.55|746.15|748.2|745.8|0
1652183770000|2022-05-10 11:56:10|747.73|745.33|747.39|744.99|747.73|745.33|747.27|744.87|0
1652183780000|2022-05-10 11:56:20|747.27|744.87|747.62|745.22|747.62|745.22|747.27|744.87|0
1652183790000|2022-05-10 11:56:30|747.73|745.33|747.04|744.64|747.73|745.33|747.04|744.64|0
1652183800000|2022-05-10 11:56:40|747.39|744.99|747.27|744.87|747.39|744.99|747.27|744.87|0
1652183810000|2022-05-10 11:56:50|747.73|745.33|747.73|745.33|747.73|745.33|747.73|745.33|0
1652183820000|2022-05-10 11:57:00|747.5|745.1|746.7|744.3|747.5|745.1|746.7|744.3|0
1652183830000|2022-05-10 11:57:10|746.81|744.41|747.04|744.64|747.04|744.64|746.58|744.18|0
1652183840000|2022-05-10 11:57:20|746.7|744.3|746.35|743.95|746.7|744.3|746.35|743.95|0
1652183850000|2022-05-10 11:57:30|746.58|744.18|746.81|744.41|746.81|744.41|746.58|744.18|0
1652183860000|2022-05-10 11:57:40|747.27|744.87|747.73|745.33|747.73|745.33|747.27|744.87|0
1652183870000|2022-05-10 11:57:50|747.62|745.22|747.27|744.87|747.62|745.22|747.27|744.87|0
1652183880000|2022-05-10 11:58:00|747.16|744.76|747.27|744.87|747.27|744.87|747.16|744.76|0
1652183890000|2022-05-10 11:58:10|747.39|744.99|746.81|744.41|747.39|744.99|746.81|744.41|0
1652183900000|2022-05-10 11:58:20|746.58|744.18|746.35|743.95|746.81|744.41|746.35|743.95|0
1652183910000|2022-05-10 11:58:30|745.19|742.79|745.19|742.79|745.42|743.02|745.19|742.79|0
1652183920000|2022-05-10 11:58:40|745.42|743.02|745.42|743.02|745.42|743.02|745.19|742.79|0
1652183930000|2022-05-10 11:58:50|745.19|742.79|745.54|743.14|745.54|743.14|745.19|742.79|0
1652183940000|2022-05-10 11:59:00|745.77|743.37|745.19|742.79|746.11|743.71|745.19|742.79|0
1652183950000|2022-05-10 11:59:10|744.73|742.33|744.73|742.33|744.73|742.33|744.73|742.33|0
1652183960000|2022-05-10 11:59:20|745.19|742.79|745.42|743.02|745.42|743.02|745.19|742.79|0
1652183970000|2022-05-10 11:59:30|745.19|742.79|744.73|742.33|745.19|742.79|744.73|742.33|0
1652183980000|2022-05-10 11:59:40|744.85|742.45|744.73|742.33|744.85|742.45|744.73|742.33|0
1652183990000|2022-05-10 11:59:50|744.96|742.56|745.19|742.79|745.19|742.79|744.96|742.56|0
1652184000000|2022-05-10 12:00:00|745.31|742.91|744.03|741.63|745.65|743.25|744.03|741.63|0
1652184010000|2022-05-10 12:00:10|744.38|741.98|744.26|741.86|744.38|741.98|744.03|741.63|0
1652184020000|2022-05-10 12:00:20|744.03|741.63|744.96|742.56|744.96|742.56|744.03|741.63|0
1652184030000|2022-05-10 12:00:30|744.73|742.33|743.92|741.52|744.73|742.33|743.92|741.52|0
1652184040000|2022-05-10 12:00:40|744.03|741.63|744.85|742.45|744.85|742.45|744.03|741.63|0
1652184050000|2022-05-10 12:00:50|744.73|742.33|744.26|741.86|744.73|742.33|744.26|741.86|0
1652184060000|2022-05-10 12:01:00|743.57|741.17|742.88|740.48|743.57|741.17|742.88|740.48|0
1652184070000|2022-05-10 12:01:10|743.34|740.94|743.34|740.94|743.34|740.94|743.11|740.71|0
1652184080000|2022-05-10 12:01:20|743.11|740.71|742.88|740.48|743.11|740.71|742.88|740.48|0
1652184090000|2022-05-10 12:01:30|743.11|740.71|742.88|740.48|743.11|740.71|742.88|740.48|0
1652184100000|2022-05-10 12:01:40|743.34|740.94|743.11|740.71|743.57|741.17|743.11|740.71|0
1652184110000|2022-05-10 12:01:50|743.34|740.94|743.69|741.29|743.69|741.29|743.34|740.94|0
1652184120000|2022-05-10 12:02:00|743.8|741.4|742.88|740.48|743.8|741.4|742.88|740.48|0
1652184130000|2022-05-10 12:02:10|742.64|740.24|742.76|740.36|742.76|740.36|742.41|740.01|0
1652184140000|2022-05-10 12:02:20|742.64|740.24|742.64|740.24|742.64|740.24|742.53|740.13|0
1652184150000|2022-05-10 12:02:30|742.41|740.01|742.41|740.01|742.76|740.36|742.41|740.01|0
1652184160000|2022-05-10 12:02:40|742.53|740.13|742.18|739.78|742.53|740.13|742.18|739.78|0
1652184180000|2022-05-10 12:03:00|741.95|739.55|741.84|739.44|741.95|739.55|741.61|739.21|0
1652184190000|2022-05-10 12:03:10|741.61|739.21|742.07|739.67|742.07|739.67|741.61|739.21|0
1652184200000|2022-05-10 12:03:20|741.84|739.44|741.61|739.21|741.84|739.44|741.61|739.21|0
1652184210000|2022-05-10 12:03:30|741.84|739.44|741.84|739.44|741.84|739.44|741.61|739.21|0
1652184220000|2022-05-10 12:03:40|742.07|739.67|742.07|739.67|742.07|739.67|741.84|739.44|0
1652184230000|2022-05-10 12:03:50|741.73|739.33|741.61|739.21|741.73|739.33|741.61|739.21|0
1652184240000|2022-05-10 12:04:00|741.84|739.44|742.07|739.67|742.07|739.67|741.61|739.21|0
1652184250000|2022-05-10 12:04:10|742.31|739.91|742.07|739.67|742.31|739.91|742.07|739.67|0
1652184260000|2022-05-10 12:04:20|742.31|739.91|741.61|739.21|742.31|739.91|741.61|739.21|0
1652184290000|2022-05-10 12:04:50|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1652184300000|2022-05-10 12:05:00|741.61|739.21|741.84|739.44|741.84|739.44|741.61|739.21|0
1652184310000|2022-05-10 12:05:10|742.07|739.67|741.84|739.44|742.07|739.67|741.84|739.44|0
1652184320000|2022-05-10 12:05:20|741.61|739.21|741.61|739.21|741.73|739.33|741.61|739.21|0
1652184330000|2022-05-10 12:05:30|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1652184340000|2022-05-10 12:05:40|742.31|739.91|742.31|739.91|742.31|739.91|742.07|739.67|0
1652184350000|2022-05-10 12:05:50|742.19|739.79|742.07|739.67|742.31|739.91|742.07|739.67|0
1652184360000|2022-05-10 12:06:00|742.31|739.91|742.07|739.67|742.31|739.91|742.07|739.67|0
1652184370000|2022-05-10 12:06:10|741.84|739.44|741.84|739.44|742.07|739.67|741.84|739.44|0
1652184380000|2022-05-10 12:06:20|741.73|739.33|741.73|739.33|741.73|739.33|741.73|739.33|0
1652184390000|2022-05-10 12:06:30|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1652184400000|2022-05-10 12:06:40|741.61|739.21|741.61|739.21|741.61|739.21|741.61|739.21|0
1652184470000|2022-05-10 12:07:50|741.84|739.44|741.84|739.44|741.84|739.44|741.84|739.44|0
1652184480000|2022-05-10 12:08:00|741.61|739.21|741.61|739.21|741.61|739.21|741.61|739.21|0
1652184490000|2022-05-10 12:08:10|739.99|737.59|740.22|737.82|740.69|738.29|739.99|737.59|0
1652184500000|2022-05-10 12:08:20|739.76|737.36|738.61|736.21|739.76|737.36|738.61|736.21|0
1652184510000|2022-05-10 12:08:30|738.37|735.97|738.37|735.97|738.61|736.21|738.37|735.97|0
1652184520000|2022-05-10 12:08:40|737.91|735.51|737.91|735.51|737.91|735.51|737.91|735.51|0
1652184530000|2022-05-10 12:08:50|737.8|735.4|737.45|735.05|737.91|735.51|737.45|735.05|0
1652184540000|2022-05-10 12:09:00|737.68|735.28|738.14|735.74|738.37|735.97|737.68|735.28|0
1652184550000|2022-05-10 12:09:10|738.37|735.97|738.61|736.21|738.61|736.21|738.37|735.97|0
1652184560000|2022-05-10 12:09:20|738.84|736.44|739.3|736.9|739.3|736.9|738.84|736.44|0
1652184570000|2022-05-10 12:09:30|739.42|737.02|739.07|736.67|739.42|737.02|739.07|736.67|0
1652184580000|2022-05-10 12:09:40|739.3|736.9|739.53|737.13|739.53|737.13|739.3|736.9|0
1652184590000|2022-05-10 12:09:50|739.42|737.02|739.76|737.36|739.76|737.36|739.3|736.9|0
1652184600000|2022-05-10 12:10:00|739.53|737.13|739.3|736.9|739.53|737.13|739.3|736.9|0
1652184610000|2022-05-10 12:10:10|739.07|736.67|739.19|736.79|739.19|736.79|739.07|736.67|0
1652184620000|2022-05-10 12:10:20|739.07|736.67|739.3|736.9|739.3|736.9|738.84|736.44|0
1652184630000|2022-05-10 12:10:30|738.84|736.44|738.6|736.2|738.84|736.44|738.37|735.97|0
1652184640000|2022-05-10 12:10:40|738.49|736.09|738.84|736.44|738.84|736.44|738.49|736.09|0
1652184650000|2022-05-10 12:10:50|738.73|736.33|737.91|735.51|738.73|736.33|737.91|735.51|0
1652184660000|2022-05-10 12:11:00|737.68|735.28|738.37|735.97|738.37|735.97|737.68|735.28|0
1652184670000|2022-05-10 12:11:10|738.6|736.2|738.37|735.97|738.6|736.2|738.37|735.97|0
1652184680000|2022-05-10 12:11:20|738.14|735.74|737.91|735.51|738.14|735.74|737.91|735.51|0
1652184690000|2022-05-10 12:11:30|738.03|735.63|738.26|735.86|738.26|735.86|738.03|735.63|0
1652184700000|2022-05-10 12:11:40|738.14|735.74|738.6|736.2|738.6|736.2|738.14|735.74|0
1652184710000|2022-05-10 12:11:50|738.84|736.44|738.37|735.97|738.84|736.44|738.37|735.97|0
1652184720000|2022-05-10 12:12:00|738.26|735.86|737.91|735.51|738.26|735.86|737.91|735.51|0
1652184730000|2022-05-10 12:12:10|738.14|735.74|737.68|735.28|738.14|735.74|737.68|735.28|0
1652184740000|2022-05-10 12:12:20|737.45|735.05|736.76|734.36|737.45|735.05|736.76|734.36|0
1652184750000|2022-05-10 12:12:30|736.53|734.13|737.22|734.82|737.22|734.82|736.53|734.13|0
1652184760000|2022-05-10 12:12:40|737.45|735.05|737.34|734.94|737.68|735.28|737.34|734.94|0
1652184770000|2022-05-10 12:12:50|736.99|734.59|736.76|734.36|736.99|734.59|736.42|734.02|0
1652184780000|2022-05-10 12:13:00|736.53|734.13|736.53|734.13|736.76|734.36|736.53|734.13|0
1652184790000|2022-05-10 12:13:10|736.99|734.59|736.99|734.59|737.22|734.82|736.99|734.59|0
1652184800000|2022-05-10 12:13:20|737.11|734.71|737.22|734.82|737.22|734.82|737.11|734.71|0
1652184810000|2022-05-10 12:13:30|736.99|734.59|737.22|734.82|737.22|734.82|736.99|734.59|0
1652184820000|2022-05-10 12:13:40|737.34|734.94|738.14|735.74|738.14|735.74|737.34|734.94|0
1652184830000|2022-05-10 12:13:50|738.03|735.63|737.91|735.51|738.14|735.74|737.68|735.28|0
1652184840000|2022-05-10 12:14:00|737.68|735.28|737.34|734.94|737.91|735.51|737.34|734.94|0
1652184850000|2022-05-10 12:14:10|737.68|735.28|737.22|734.82|737.68|735.28|737.22|734.82|0
1652184860000|2022-05-10 12:14:20|737.45|735.05|737.91|735.51|737.91|735.51|737.45|735.05|0
1652184870000|2022-05-10 12:14:30|737.68|735.28|737.22|734.82|737.68|735.28|737.22|734.82|0
1652184880000|2022-05-10 12:14:40|737.34|734.94|736.99|734.59|737.34|734.94|736.99|734.59|0
1652184890000|2022-05-10 12:14:50|737.11|734.71|736.99|734.59|737.11|734.71|736.99|734.59|0
1652184900000|2022-05-10 12:15:00|737.11|734.71|737.22|734.82|737.22|734.82|736.99|734.59|0
1652184910000|2022-05-10 12:15:10|737.34|734.94|737.68|735.28|737.68|735.28|737.22|734.82|0
1652184920000|2022-05-10 12:15:20|737.91|735.51|738.14|735.74|738.14|735.74|737.91|735.51|0
1652184930000|2022-05-10 12:15:30|737.91|735.51|737.91|735.51|738.14|735.74|737.68|735.28|0
1652184940000|2022-05-10 12:15:40|737.68|735.28|737.91|735.51|737.91|735.51|737.68|735.28|0
1652184950000|2022-05-10 12:15:50|737.8|735.4|738.14|735.74|738.14|735.74|737.8|735.4|0
1652184960000|2022-05-10 12:16:00|738.6|736.2|738.72|736.32|738.72|736.32|738.6|736.2|0
1652184970000|2022-05-10 12:16:10|738.84|736.44|738.84|736.44|739.07|736.67|738.84|736.44|0
1652184980000|2022-05-10 12:16:20|739.19|736.79|738.6|736.2|739.19|736.79|738.6|736.2|0
1652184990000|2022-05-10 12:16:30|738.37|735.97|738.14|735.74|738.49|736.09|738.14|735.74|0
1652185000000|2022-05-10 12:16:40|738.26|735.86|738.14|735.74|738.26|735.86|738.14|735.74|0
1652185010000|2022-05-10 12:16:50|737.68|735.28|737.22|734.82|737.68|735.28|737.11|734.71|0
1652185020000|2022-05-10 12:17:00|736.99|734.59|737.22|734.82|737.22|734.82|736.99|734.59|0
1652185030000|2022-05-10 12:17:10|737.45|735.05|737.68|735.28|737.68|735.28|737.45|735.05|0
1652185040000|2022-05-10 12:17:20|737.8|735.4|737.45|735.05|737.8|735.4|737.45|735.05|0
1652185050000|2022-05-10 12:17:30|737.22|734.82|737.34|734.94|737.34|734.94|737.22|734.82|0
1652185060000|2022-05-10 12:17:40|737.45|735.05|737.22|734.82|737.91|735.51|737.22|734.82|0
1652185070000|2022-05-10 12:17:50|736.99|734.59|737.45|735.05|737.45|735.05|736.99|734.59|0
1652185080000|2022-05-10 12:18:00|737.22|734.82|738.14|735.74|738.14|735.74|737.22|734.82|0
1652185090000|2022-05-10 12:18:10|737.68|735.28|737.68|735.28|737.91|735.51|737.68|735.28|0
1652185100000|2022-05-10 12:18:20|737.91|735.51|737.68|735.28|738.14|735.74|737.68|735.28|0
1652185110000|2022-05-10 12:18:30|737.91|735.51|738.14|735.74|738.14|735.74|737.91|735.51|0
1652185120000|2022-05-10 12:18:40|737.91|735.51|737.22|734.82|738.14|735.74|737.22|734.82|0
1652185140000|2022-05-10 12:19:00|736.99|734.59|736.29|733.89|736.99|734.59|736.29|733.89|0
1652185150000|2022-05-10 12:19:10|736.06|733.66|735.95|733.55|736.06|733.66|735.95|733.55|0
1652185160000|2022-05-10 12:19:20|736.06|733.66|735.95|733.55|736.06|733.66|735.83|733.43|0
1652185170000|2022-05-10 12:19:30|734.91|732.51|735.6|733.2|735.83|733.43|734.91|732.51|0
1652185180000|2022-05-10 12:19:40|735.37|732.97|735.6|733.2|735.6|733.2|735.37|732.97|0
1652185190000|2022-05-10 12:19:50|735.49|733.09|735.37|732.97|735.49|733.09|735.14|732.74|0
1652185200000|2022-05-10 12:20:00|735.03|732.63|735.37|732.97|735.6|733.2|735.03|732.63|0
1652185210000|2022-05-10 12:20:10|735.6|733.2|735.14|732.74|735.6|733.2|735.14|732.74|0
1652185220000|2022-05-10 12:20:20|734.91|732.51|735.14|732.74|735.37|732.97|734.91|732.51|0
1652185230000|2022-05-10 12:20:30|735.26|732.86|735.14|732.74|735.6|733.2|735.14|732.74|0
1652185240000|2022-05-10 12:20:40|735.37|732.97|735.6|733.2|735.6|733.2|735.14|732.74|0
1652185250000|2022-05-10 12:20:50|735.83|733.43|735.72|733.32|735.83|733.43|735.72|733.32|0
1652185260000|2022-05-10 12:21:00|735.37|732.97|735.49|733.09|735.6|733.2|735.37|732.97|0
1652185270000|2022-05-10 12:21:10|735.83|733.43|735.49|733.09|735.83|733.43|735.49|733.09|0
1652185280000|2022-05-10 12:21:20|735.37|732.97|736.76|734.36|736.76|734.36|735.37|732.97|0
1652185290000|2022-05-10 12:21:30|736.52|734.12|736.76|734.36|736.76|734.36|736.52|734.12|0
1652185300000|2022-05-10 12:21:40|737.22|734.82|736.76|734.36|737.22|734.82|736.76|734.36|0
1652185310000|2022-05-10 12:21:50|736.99|734.59|736.88|734.48|736.99|734.59|736.76|734.36|0
1652185320000|2022-05-10 12:22:00|736.99|734.59|736.76|734.36|736.99|734.59|736.52|734.12|0
1652185340000|2022-05-10 12:22:20|736.52|734.12|736.99|734.59|736.99|734.59|736.52|734.12|0
1652185350000|2022-05-10 12:22:30|736.76|734.36|735.83|733.43|736.76|734.36|735.83|733.43|0
1652185360000|2022-05-10 12:22:40|736.06|733.66|736.29|733.89|736.29|733.89|735.83|733.43|0
1652185370000|2022-05-10 12:22:50|736.52|734.12|736.88|734.48|736.88|734.48|736.52|734.12|0
1652185380000|2022-05-10 12:23:00|736.75|734.35|736.75|734.35|736.75|734.35|736.52|734.12|0
1652185390000|2022-05-10 12:23:10|736.52|734.12|736.29|733.89|736.52|734.12|736.29|733.89|0
1652185400000|2022-05-10 12:23:20|736.41|734.01|736.75|734.35|736.75|734.35|736.41|734.01|0
1652185410000|2022-05-10 12:23:30|736.99|734.59|736.99|734.59|736.99|734.59|736.87|734.47|0
1652185420000|2022-05-10 12:23:40|737.22|734.82|737.22|734.82|737.45|735.05|737.11|734.71|0
1652185430000|2022-05-10 12:23:50|737|734.6|737|734.6|737|734.6|737|734.6|0
1652185440000|2022-05-10 12:24:00|736.88|734.48|736.07|733.67|736.88|734.48|736.07|733.67|0
1652185450000|2022-05-10 12:24:10|735.84|733.44|736.07|733.67|736.07|733.67|735.84|733.44|0
1652185460000|2022-05-10 12:24:20|736.31|733.91|736.77|734.37|736.77|734.37|736.31|733.91|0
1652185470000|2022-05-10 12:24:30|736.89|734.49|736.89|734.49|736.89|734.49|736.77|734.37|0
1652185480000|2022-05-10 12:24:40|736.77|734.37|736.77|734.37|736.77|734.37|736.54|734.14|0
1652185490000|2022-05-10 12:24:50|737|734.6|737|734.6|737|734.6|737|734.6|0
1652185500000|2022-05-10 12:25:00|736.77|734.37|735.84|733.44|736.77|734.37|735.84|733.44|0
1652185520000|2022-05-10 12:25:20|736.07|733.67|736.07|733.67|736.2|733.8|736.07|733.67|0
1652185530000|2022-05-10 12:25:30|735.84|733.44|735.61|733.21|735.84|733.44|735.61|733.21|0
1652185540000|2022-05-10 12:25:40|735.84|733.44|735.73|733.33|735.84|733.44|735.73|733.33|0
1652185550000|2022-05-10 12:25:50|735.84|733.44|736.77|734.37|736.77|734.37|735.84|733.44|0
1652185560000|2022-05-10 12:26:00|736.89|734.49|737.23|734.83|737.23|734.83|736.89|734.49|0
1652185570000|2022-05-10 12:26:10|737.46|735.06|737.23|734.83|737.7|735.3|737.23|734.83|0
1652185580000|2022-05-10 12:26:20|737.35|734.95|736.77|734.37|737.35|734.95|736.77|734.37|0
1652185590000|2022-05-10 12:26:30|736.54|734.14|735.84|733.44|736.54|734.14|735.38|732.98|0
1652185600000|2022-05-10 12:26:40|735.61|733.21|735.84|733.44|736.07|733.67|735.61|733.21|0
1652185610000|2022-05-10 12:26:50|736.31|733.91|737.23|734.83|737.23|734.83|736.31|733.91|0
1652185620000|2022-05-10 12:27:00|737.35|734.95|737|734.6|737.35|734.95|737|734.6|0
1652185630000|2022-05-10 12:27:10|736.77|734.37|736.07|733.67|737|734.6|736.07|733.67|0
1652185640000|2022-05-10 12:27:20|735.84|733.44|736.31|733.91|736.43|734.03|735.84|733.44|0
1652185650000|2022-05-10 12:27:30|736.54|734.14|736.54|734.14|736.54|734.14|736.31|733.91|0
1652185660000|2022-05-10 12:27:40|736.19|733.79|736.77|734.37|736.77|734.37|736.19|733.79|0
1652185670000|2022-05-10 12:27:50|737|734.6|736.77|734.37|737|734.6|736.77|734.37|0
1652185680000|2022-05-10 12:28:00|736.54|734.14|736.54|734.14|736.54|734.14|736.54|734.14|0
1652185690000|2022-05-10 12:28:10|736.66|734.26|735.61|733.21|736.66|734.26|735.61|733.21|0
1652185700000|2022-05-10 12:28:20|735.84|733.44|735.73|733.33|735.84|733.44|735.73|733.33|0
1652185710000|2022-05-10 12:28:30|735.84|733.44|735.61|733.21|735.84|733.44|735.61|733.21|0
1652185720000|2022-05-10 12:28:40|735.15|732.75|735.38|732.98|735.61|733.21|735.15|732.75|0
1652185730000|2022-05-10 12:28:50|735.5|733.1|735.61|733.21|735.61|733.21|735.5|733.1|0
1652185740000|2022-05-10 12:29:00|735.38|732.98|735.15|732.75|735.38|732.98|735.15|732.75|0
1652185750000|2022-05-10 12:29:10|735.61|733.21|735.84|733.44|735.84|733.44|735.61|733.21|0
1652185760000|2022-05-10 12:29:20|735.38|732.98|734.69|732.29|735.38|732.98|734.69|732.29|0
1652185770000|2022-05-10 12:29:30|734.22|731.82|734.69|732.29|734.69|732.29|734.22|731.82|0
1652185780000|2022-05-10 12:29:40|735.04|732.64|734.45|732.05|735.04|732.64|734.45|732.05|0
1652185790000|2022-05-10 12:29:50|734.69|732.29|734.69|732.29|734.69|732.29|734.45|732.05|0
1652185800000|2022-05-10 12:30:00|734.92|732.52|735.38|732.98|735.61|733.21|734.92|732.52|0
1652185810000|2022-05-10 12:30:10|736.07|733.67|735.61|733.21|736.07|733.67|735.61|733.21|0
1652185820000|2022-05-10 12:30:20|735.84|733.44|735.38|732.98|735.84|733.44|735.38|732.98|0
1652185830000|2022-05-10 12:30:30|735.15|732.75|735.61|733.21|735.61|733.21|735.04|732.64|0
1652185840000|2022-05-10 12:30:40|735.96|733.56|736.31|733.91|736.31|733.91|735.84|733.44|0
1652185850000|2022-05-10 12:30:50|736.43|734.03|735.84|733.44|736.54|734.14|735.84|733.44|0
1652185860000|2022-05-10 12:31:00|735.38|732.98|735.15|732.75|735.38|732.98|734.92|732.52|0
1652185870000|2022-05-10 12:31:10|734.92|732.52|734.69|732.29|734.92|732.52|734.69|732.29|0
1652185880000|2022-05-10 12:31:20|734.22|731.82|732.14|729.74|734.22|731.82|732.14|729.74|0
1652185890000|2022-05-10 12:31:30|732.6|730.2|732.14|729.74|732.6|730.2|732.14|729.74|0
1652185900000|2022-05-10 12:31:40|731.91|729.51|731.68|729.28|731.91|729.51|731.68|729.28|0
1652185910000|2022-05-10 12:31:50|731.91|729.51|731.68|729.28|731.91|729.51|731.68|729.28|0
1652185920000|2022-05-10 12:32:00|732.14|729.74|731.91|729.51|732.14|729.74|731.91|729.51|0
1652185930000|2022-05-10 12:32:10|732.14|729.74|731.91|729.51|732.14|729.74|731.68|729.28|0
1652185940000|2022-05-10 12:32:20|731.68|729.28|731.68|729.28|731.91|729.51|731.68|729.28|0
1652185950000|2022-05-10 12:32:30|732.14|729.74|732.37|729.97|732.37|729.97|732.14|729.74|0
1652185960000|2022-05-10 12:32:40|732.6|730.2|732.37|729.97|732.6|730.2|732.37|729.97|0
1652185970000|2022-05-10 12:32:50|732.14|729.74|731.91|729.51|732.14|729.74|731.91|729.51|0
1652185980000|2022-05-10 12:33:00|732.03|729.63|732.37|729.97|732.37|729.97|731.91|729.51|0
1652185990000|2022-05-10 12:33:10|732.83|730.43|733.07|730.67|733.3|730.9|732.83|730.43|0
1652186000000|2022-05-10 12:33:20|733.3|730.9|733.99|731.59|733.99|731.59|733.3|730.9|0
1652186010000|2022-05-10 12:33:30|734.22|731.82|734.68|732.28|734.68|732.28|734.22|731.82|0
1652186020000|2022-05-10 12:33:40|734.45|732.05|734.45|732.05|734.45|732.05|734.45|732.05|0
1652186030000|2022-05-10 12:33:50|734.92|732.52|735.15|732.75|735.15|732.75|734.92|732.52|0
1652186040000|2022-05-10 12:34:00|734.92|732.52|734.68|732.28|734.92|732.52|734.68|732.28|0
1652186050000|2022-05-10 12:34:10|734.45|732.05|734.45|732.05|734.45|732.05|734.45|732.05|0
1652186060000|2022-05-10 12:34:20|734.68|732.28|734.68|732.28|734.68|732.28|734.45|732.05|0
1652186070000|2022-05-10 12:34:30|734.45|732.05|734.45|732.05|734.45|732.05|734.45|732.05|0
1652186080000|2022-05-10 12:34:40|734.68|732.28|734.45|732.05|734.68|732.28|734.45|732.05|0
1652186090000|2022-05-10 12:34:50|734.22|731.82|734.22|731.82|734.22|731.82|733.99|731.59|0
1652186100000|2022-05-10 12:35:00|733.99|731.59|733.76|731.36|733.99|731.59|733.53|731.13|0
1652186110000|2022-05-10 12:35:10|734.22|731.82|734.34|731.94|734.34|731.94|734.22|731.82|0
1652186120000|2022-05-10 12:35:20|734.22|731.82|733.99|731.59|734.22|731.82|733.88|731.48|0
1652186130000|2022-05-10 12:35:30|734.22|731.82|733.99|731.59|734.22|731.82|733.99|731.59|0
1652186140000|2022-05-10 12:35:40|733.88|731.48|733.99|731.59|734.22|731.82|733.88|731.48|0
1652186150000|2022-05-10 12:35:50|733.3|730.9|733.76|731.36|733.76|731.36|733.3|730.9|0
1652186160000|2022-05-10 12:36:00|733.53|731.13|732.37|729.97|733.53|731.13|732.37|729.97|0
1652186170000|2022-05-10 12:36:10|732.14|729.74|732.6|730.2|732.6|730.2|732.14|729.74|0
1652186180000|2022-05-10 12:36:20|732.37|729.97|732.6|730.2|732.6|730.2|732.37|729.97|0
1652186190000|2022-05-10 12:36:30|732.83|730.43|732.6|730.2|732.83|730.43|732.6|730.2|0
1652186200000|2022-05-10 12:36:40|732.83|730.43|732.14|729.74|732.83|730.43|732.14|729.74|0
1652186210000|2022-05-10 12:36:50|731.91|729.51|731.68|729.28|731.91|729.51|731.68|729.28|0
1652186220000|2022-05-10 12:37:00|729.83|727.43|729.37|726.97|729.83|727.43|729.37|726.97|0
1652186230000|2022-05-10 12:37:10|729.14|726.74|729.6|727.2|729.83|727.43|729.14|726.74|0
1652186240000|2022-05-10 12:37:20|728.68|726.28|727.75|725.35|728.68|726.28|727.52|725.12|0
1652186250000|2022-05-10 12:37:30|727.52|725.12|727.98|725.58|727.98|725.58|727.52|725.12|0
1652186260000|2022-05-10 12:37:40|727.64|725.24|728.91|726.51|728.91|726.51|727.52|725.12|0
1652186270000|2022-05-10 12:37:50|728.44|726.04|728.91|726.51|728.91|726.51|728.44|726.04|0
1652186280000|2022-05-10 12:38:00|728.68|726.28|728.91|726.51|728.91|726.51|728.68|726.28|0
1652186290000|2022-05-10 12:38:10|728.44|726.04|728.68|726.28|728.68|726.28|728.44|726.04|0
1652186300000|2022-05-10 12:38:20|728.91|726.51|727.98|725.58|728.91|726.51|727.98|725.58|0
1652186310000|2022-05-10 12:38:30|728.21|725.81|727.75|725.35|728.21|725.81|727.64|725.24|0
1652186320000|2022-05-10 12:38:40|727.52|725.12|727.06|724.66|727.52|725.12|727.06|724.66|0
1652186330000|2022-05-10 12:38:50|727.29|724.89|727.75|725.35|727.75|725.35|727.29|724.89|0
1652186340000|2022-05-10 12:39:00|727.29|724.89|726.6|724.2|727.29|724.89|726.6|724.2|0
1652186350000|2022-05-10 12:39:10|726.37|723.97|727.06|724.66|727.06|724.66|726.37|723.97|0
1652186360000|2022-05-10 12:39:20|727.29|724.89|727.06|724.66|727.29|724.89|726.83|724.43|0
1652186370000|2022-05-10 12:39:30|727.29|724.89|726.37|723.97|727.29|724.89|726.37|723.97|0
1652186380000|2022-05-10 12:39:40|726.6|724.2|726.6|724.2|726.72|724.32|726.6|724.2|0
1652186390000|2022-05-10 12:39:50|726.37|723.97|726.37|723.97|726.37|723.97|726.37|723.97|0
1652186400000|2022-05-10 12:40:00|726.14|723.74|726.6|724.2|726.6|724.2|726.03|723.63|0
1652186410000|2022-05-10 12:40:10|726.83|724.43|727.29|724.89|727.29|724.89|726.72|724.32|0
1652186420000|2022-05-10 12:40:20|727.52|725.12|727.98|725.58|728.21|725.81|727.52|725.12|0
1652186430000|2022-05-10 12:40:30|728.21|725.81|728.44|726.04|728.44|726.04|728.21|725.81|0
1652186440000|2022-05-10 12:40:40|728.21|725.81|728.21|725.81|728.21|725.81|727.98|725.58|0
1652186450000|2022-05-10 12:40:50|727.98|725.58|728.21|725.81|728.21|725.81|727.98|725.58|0
1652186460000|2022-05-10 12:41:00|727.75|725.35|726.14|723.74|727.75|725.35|725.91|723.51|0
1652186470000|2022-05-10 12:41:10|726.83|724.43|727.29|724.89|727.29|724.89|726.83|724.43|0
1652186480000|2022-05-10 12:41:20|726.6|724.2|726.83|724.43|726.83|724.43|726.6|724.2|0
1652186490000|2022-05-10 12:41:30|727.18|724.78|727.29|724.89|727.29|724.89|727.18|724.78|0
1652186500000|2022-05-10 12:41:40|727.52|725.12|726.83|724.43|727.52|725.12|726.37|723.97|0
1652186510000|2022-05-10 12:41:50|726.37|723.97|725.91|723.51|726.37|723.97|725.91|723.51|0
1652186520000|2022-05-10 12:42:00|726.14|723.74|725.68|723.28|726.14|723.74|725.68|723.28|0
1652186530000|2022-05-10 12:42:10|726.14|723.74|725.91|723.51|726.14|723.74|725.91|723.51|0
1652186540000|2022-05-10 12:42:20|725.68|723.28|725.44|723.04|725.68|723.28|725.21|722.81|0
1652186550000|2022-05-10 12:42:30|726.6|724.2|726.37|723.97|726.6|724.2|726.14|723.74|0
1652186560000|2022-05-10 12:42:40|726.14|723.74|726.37|723.97|726.37|723.97|726.14|723.74|0
1652186570000|2022-05-10 12:42:50|726.6|724.2|727.29|724.89|727.29|724.89|726.6|724.2|0
1652186580000|2022-05-10 12:43:00|727.98|725.58|728.44|726.04|728.44|726.04|727.98|725.58|0
1652186590000|2022-05-10 12:43:10|728.56|726.16|728.44|726.04|728.67|726.27|727.98|725.58|0
1652186600000|2022-05-10 12:43:20|727.98|725.58|728.21|725.81|728.33|725.93|727.98|725.58|0
1652186610000|2022-05-10 12:43:30|727.52|725.12|727.29|724.89|727.52|725.12|727.29|724.89|0
1652186620000|2022-05-10 12:43:40|727.52|725.12|727.29|724.89|727.64|725.24|727.29|724.89|0
1652186630000|2022-05-10 12:43:50|727.52|725.12|728.21|725.81|728.21|725.81|727.29|724.89|0
1652186640000|2022-05-10 12:44:00|728.44|726.04|728.9|726.5|728.9|726.5|728.44|726.04|0
1652186650000|2022-05-10 12:44:10|729.14|726.74|728.9|726.5|729.14|726.74|728.67|726.27|0
1652186660000|2022-05-10 12:44:20|729.37|726.97|729.14|726.74|729.37|726.97|728.9|726.5|0
1652186670000|2022-05-10 12:44:30|728.9|726.5|728.9|726.5|729.14|726.74|728.9|726.5|0
1652186680000|2022-05-10 12:44:40|729.14|726.74|728.67|726.27|729.14|726.74|728.67|726.27|0
1652186690000|2022-05-10 12:44:50|728.9|726.5|728.9|726.5|728.9|726.5|728.9|726.5|0
1652186700000|2022-05-10 12:45:00|729.02|726.62|729.14|726.74|729.14|726.74|728.9|726.5|0
1652186710000|2022-05-10 12:45:10|728.9|726.5|728.9|726.5|728.9|726.5|728.9|726.5|0
1652186720000|2022-05-10 12:45:20|728.79|726.39|729.02|726.62|729.14|726.74|728.79|726.39|0
1652186730000|2022-05-10 12:45:30|729.26|726.86|729.37|726.97|729.6|727.2|729.14|726.74|0
1652186740000|2022-05-10 12:45:40|729.14|726.74|728.9|726.5|729.14|726.74|728.9|726.5|0
1652186750000|2022-05-10 12:45:50|729.02|726.62|729.72|727.32|729.72|727.32|729.02|726.62|0
1652186760000|2022-05-10 12:46:00|730.06|727.66|729.37|726.97|730.06|727.66|729.37|726.97|0
1652186770000|2022-05-10 12:46:10|729.6|727.2|729.14|726.74|729.6|727.2|729.14|726.74|0
1652186780000|2022-05-10 12:46:20|728.9|726.5|728.67|726.27|729.02|726.62|728.67|726.27|0
1652186790000|2022-05-10 12:46:30|728.9|726.5|729.02|726.62|729.14|726.74|728.9|726.5|0
1652186800000|2022-05-10 12:46:40|728.9|726.5|728.9|726.5|729.37|726.97|728.9|726.5|0
1652186810000|2022-05-10 12:46:50|728.67|726.27|728.44|726.04|728.67|726.27|728.44|726.04|0
1652186820000|2022-05-10 12:47:00|727.98|725.58|728.67|726.27|728.67|726.27|727.98|725.58|0
1652186840000|2022-05-10 12:47:20|728.21|725.81|728.44|726.04|728.44|726.04|728.21|725.81|0
1652186850000|2022-05-10 12:47:30|728.21|725.81|727.29|724.89|728.21|725.81|727.29|724.89|0
1652186860000|2022-05-10 12:47:40|727.75|725.35|727.52|725.12|727.75|725.35|727.52|725.12|0
1652186870000|2022-05-10 12:47:50|727.87|725.47|727.75|725.35|727.98|725.58|727.52|725.12|0
1652186880000|2022-05-10 12:48:00|727.98|725.58|727.75|725.35|727.98|725.58|727.75|725.35|0
1652186890000|2022-05-10 12:48:10|729.6|727.2|729.6|727.2|729.6|727.2|729.6|727.2|0
1652186900000|2022-05-10 12:48:20|730.29|727.89|729.83|727.43|730.29|727.89|729.83|727.43|0
1652186910000|2022-05-10 12:48:30|729.72|727.32|730.29|727.89|730.29|727.89|729.6|727.2|0
1652186920000|2022-05-10 12:48:40|730.18|727.78|730.06|727.66|730.29|727.89|730.06|727.66|0
1652186930000|2022-05-10 12:48:50|730.64|728.24|730.64|728.24|730.75|728.35|730.06|727.66|0
1652186940000|2022-05-10 12:49:00|730.75|728.35|729.6|727.2|730.75|728.35|729.6|727.2|0
1652186950000|2022-05-10 12:49:10|729.37|726.97|729.26|726.86|729.6|727.2|729.26|726.86|0
1652186960000|2022-05-10 12:49:20|729.13|726.73|728.9|726.5|729.13|726.73|728.9|726.5|0
1652186970000|2022-05-10 12:49:30|729.13|726.73|729.37|726.97|729.37|726.97|729.13|726.73|0
1652186980000|2022-05-10 12:49:40|729.13|726.73|729.37|726.97|729.37|726.97|729.13|726.73|0
1652186990000|2022-05-10 12:49:50|729.6|727.2|729.83|727.43|729.83|727.43|729.6|727.2|0
1652187000000|2022-05-10 12:50:00|729.6|727.2|729.83|727.43|730.06|727.66|729.6|727.2|0
1652187010000|2022-05-10 12:50:10|729.6|727.2|729.83|727.43|729.95|727.55|729.6|727.2|0
1652187020000|2022-05-10 12:50:20|729.37|726.97|729.13|726.73|729.6|727.2|728.9|726.5|0
1652187030000|2022-05-10 12:50:30|728.9|726.5|729.13|726.73|729.13|726.73|728.44|726.04|0
1652187040000|2022-05-10 12:50:40|728.9|726.5|728.67|726.27|728.9|726.5|728.44|726.04|0
1652187050000|2022-05-10 12:50:50|729.6|727.2|728.9|726.5|729.6|727.2|728.9|726.5|0
1652187060000|2022-05-10 12:51:00|729.13|726.73|728.44|726.04|729.13|726.73|728.44|726.04|0
1652187070000|2022-05-10 12:51:10|728.56|726.16|727.75|725.35|728.56|726.16|727.75|725.35|0
1652187080000|2022-05-10 12:51:20|727.87|725.47|727.98|725.58|727.98|725.58|727.75|725.35|0
1652187090000|2022-05-10 12:51:30|727.75|725.35|728.21|725.81|728.21|725.81|727.75|725.35|0
1652187100000|2022-05-10 12:51:40|728.44|726.04|727.75|725.35|728.44|726.04|727.75|725.35|0
1652187110000|2022-05-10 12:51:50|728.44|726.04|728.67|726.27|728.67|726.27|728.21|725.81|0
1652187120000|2022-05-10 12:52:00|729.13|726.73|728.44|726.04|729.13|726.73|728.44|726.04|0
1652187130000|2022-05-10 12:52:10|728.67|726.27|728.9|726.5|728.9|726.5|728.44|726.04|0
1652187140000|2022-05-10 12:52:20|729.13|726.73|729.83|727.43|729.83|727.43|729.13|726.73|0
1652187150000|2022-05-10 12:52:30|730.06|727.66|728.9|726.5|730.06|727.66|728.9|726.5|0
1652187160000|2022-05-10 12:52:40|729.13|726.73|728.21|725.81|729.13|726.73|728.21|725.81|0
1652187170000|2022-05-10 12:52:50|727.87|725.47|726.13|723.73|727.87|725.47|726.13|723.73|0
1652187180000|2022-05-10 12:53:00|726.6|724.2|725.44|723.04|726.6|724.2|725.44|723.04|0
1652187190000|2022-05-10 12:53:10|725.21|722.81|725.9|723.5|725.9|723.5|725.21|722.81|0
1652187200000|2022-05-10 12:53:20|725.67|723.27|725.67|723.27|725.9|723.5|725.67|723.27|0
1652187210000|2022-05-10 12:53:30|725.44|723.04|725.21|722.81|725.67|723.27|725.21|722.81|0
1652187220000|2022-05-10 12:53:40|725.44|723.04|724.75|722.35|725.44|723.04|724.52|722.12|0
1652187230000|2022-05-10 12:53:50|724.64|722.24|723.83|721.43|724.64|722.24|723.83|721.43|0
1652187240000|2022-05-10 12:54:00|724.29|721.89|722.45|720.05|724.29|721.89|722.45|720.05|0
1652187250000|2022-05-10 12:54:10|723.37|720.97|723.14|720.74|723.37|720.97|722.91|720.51|0
1652187260000|2022-05-10 12:54:20|722.91|720.51|722.22|719.82|722.91|720.51|721.99|719.59|0
1652187270000|2022-05-10 12:54:30|721.76|719.36|722.22|719.82|722.22|719.82|721.76|719.36|0
1652187280000|2022-05-10 12:54:40|722.45|720.05|722.45|720.05|722.45|720.05|722.22|719.82|0
1652187290000|2022-05-10 12:54:50|722.22|719.82|722.11|719.71|722.22|719.82|722.11|719.71|0
1652187300000|2022-05-10 12:55:00|722.22|719.82|721.53|719.13|722.22|719.82|721.53|719.13|0
1652187310000|2022-05-10 12:55:10|721.76|719.36|722.22|719.82|722.22|719.82|721.76|719.36|0
1652187320000|2022-05-10 12:55:20|721.76|719.36|721.99|719.59|721.99|719.59|721.76|719.36|0
1652187330000|2022-05-10 12:55:30|722.22|719.82|722.68|720.28|722.68|720.28|721.99|719.59|0
1652187340000|2022-05-10 12:55:40|723.14|720.74|723.6|721.2|723.6|721.2|722.91|720.51|0
1652187350000|2022-05-10 12:55:50|723.37|720.97|723.37|720.97|723.37|720.97|722.91|720.51|0
1652187360000|2022-05-10 12:56:00|723.14|720.74|722.68|720.28|723.14|720.74|722.45|720.05|0
1652187370000|2022-05-10 12:56:10|722.45|720.05|721.99|719.59|722.45|720.05|721.99|719.59|0
1652187380000|2022-05-10 12:56:20|721.53|719.13|721.07|718.67|721.53|719.13|721.07|718.67|0
1652187390000|2022-05-10 12:56:30|720.83|718.43|719.91|717.51|720.83|718.43|719.91|717.51|0
1652187400000|2022-05-10 12:56:40|719.68|717.28|719.45|717.05|719.68|717.28|719.45|717.05|0
1652187410000|2022-05-10 12:56:50|718.99|716.59|719.68|717.28|719.68|717.28|718.99|716.59|0
1652187420000|2022-05-10 12:57:00|719.22|716.82|719.68|717.28|719.68|717.28|718.99|716.59|0
1652187430000|2022-05-10 12:57:10|719.91|717.51|719.91|717.51|719.91|717.51|719.68|717.28|0
1652187440000|2022-05-10 12:57:20|720.14|717.74|719.68|717.28|720.37|717.97|719.68|717.28|0
1652187450000|2022-05-10 12:57:30|719.91|717.51|719.11|716.71|719.91|717.51|719.11|716.71|0
1652187460000|2022-05-10 12:57:40|719.91|717.51|719.45|717.05|719.91|717.51|719.45|717.05|0
1652187470000|2022-05-10 12:57:50|719.68|717.28|719.68|717.28|719.68|717.28|719.45|717.05|0
1652187480000|2022-05-10 12:58:00|719.45|717.05|719.22|716.82|719.68|717.28|719.22|716.82|0
1652187490000|2022-05-10 12:58:10|719.45|717.05|719.91|717.51|719.91|717.51|719.45|717.05|0
1652187500000|2022-05-10 12:58:20|719.45|717.05|718.99|716.59|719.45|717.05|718.99|716.59|0
1652187510000|2022-05-10 12:58:30|718.88|716.48|718.76|716.36|718.99|716.59|718.76|716.36|0
1652187520000|2022-05-10 12:58:40|719.22|716.82|718.07|715.67|719.22|716.82|718.07|715.67|0
1652187530000|2022-05-10 12:58:50|717.61|715.21|718.3|715.9|718.3|715.9|717.61|715.21|0
1652187540000|2022-05-10 12:59:00|718.53|716.13|718.07|715.67|718.53|716.13|718.07|715.67|0
1652187550000|2022-05-10 12:59:10|718.19|715.79|717.84|715.44|718.53|716.13|717.84|715.44|0
1652187560000|2022-05-10 12:59:20|717.61|715.21|718.76|716.36|718.76|716.36|717.61|715.21|0
1652187570000|2022-05-10 12:59:30|718.3|715.9|718.53|716.13|718.53|716.13|718.3|715.9|0
1652187580000|2022-05-10 12:59:40|718.76|716.36|718.76|716.36|718.76|716.36|718.53|716.13|0
1652187590000|2022-05-10 12:59:50|719.22|716.82|719.34|716.94|719.34|716.94|719.22|716.82|0
1652187600000|2022-05-10 13:00:00|718.99|716.59|718.53|716.13|719.22|716.82|718.53|716.13|0
1652187610000|2022-05-10 13:00:10|718.76|716.36|719.22|716.82|719.22|716.82|718.3|715.9|0
1652187620000|2022-05-10 13:00:20|718.99|716.59|718.3|715.9|718.99|716.59|718.3|715.9|0
1652187630000|2022-05-10 13:00:30|718.07|715.67|718.53|716.13|718.53|716.13|717.84|715.44|0
1652187640000|2022-05-10 13:00:40|718.76|716.36|718.53|716.13|718.76|716.36|718.53|716.13|0
1652187650000|2022-05-10 13:00:50|718.3|715.9|718.42|716.02|718.42|716.02|718.3|715.9|0
1652187660000|2022-05-10 13:01:00|718.53|716.13|718.53|716.13|718.53|716.13|718.3|715.9|0
1652187670000|2022-05-10 13:01:10|718.3|715.9|718.53|716.13|718.53|716.13|718.3|715.9|0
1652187680000|2022-05-10 13:01:20|718.3|715.9|718.3|715.9|718.3|715.9|718.3|715.9|0
1652187690000|2022-05-10 13:01:30|718.53|716.13|718.53|716.13|718.53|716.13|718.53|716.13|0
1652187700000|2022-05-10 13:01:40|718.3|715.9|718.53|716.13|718.53|716.13|718.3|715.9|0
1652187710000|2022-05-10 13:01:50|718.3|715.9|716.81|714.41|718.3|715.9|716.81|714.41|0
1652187720000|2022-05-10 13:02:00|716.46|714.06|715.32|712.92|716.46|714.06|715.32|712.92|0
1652187730000|2022-05-10 13:02:10|714.4|712|714.86|712.46|714.86|712.46|714.4|712|0
1652187740000|2022-05-10 13:02:20|715.32|712.92|715.09|712.69|715.32|712.92|715.09|712.69|0
1652187750000|2022-05-10 13:02:30|715.32|712.92|715.55|713.15|715.55|713.15|715.09|712.69|0
1652187760000|2022-05-10 13:02:40|715.44|713.04|714.86|712.46|715.44|713.04|714.86|712.46|0
1652187770000|2022-05-10 13:02:50|714.75|712.35|714.4|712|714.86|712.46|714.4|712|0
1652187780000|2022-05-10 13:03:00|714.17|711.77|714.17|711.77|714.17|711.77|713.94|711.54|0
1652187790000|2022-05-10 13:03:10|712.86|710.46|713.09|710.69|713.09|710.69|712.86|710.46|0
1652187800000|2022-05-10 13:03:20|713.32|710.92|713.55|711.15|713.55|711.15|713.32|710.92|0
1652187810000|2022-05-10 13:03:30|713.79|711.39|713.55|711.15|713.79|711.39|713.55|711.15|0
1652187820000|2022-05-10 13:03:40|713.32|710.92|713.78|711.38|713.78|711.38|713.32|710.92|0
1652187830000|2022-05-10 13:03:50|713.55|711.15|713.55|711.15|713.78|711.38|713.32|710.92|0
1652187840000|2022-05-10 13:04:00|713.32|710.92|713.55|711.15|713.55|711.15|713.32|710.92|0
1652187850000|2022-05-10 13:04:10|713.32|710.92|714.02|711.62|714.02|711.62|713.32|710.92|0
1652187860000|2022-05-10 13:04:20|714.25|711.85|713.78|711.38|714.25|711.85|713.78|711.38|0
1652187870000|2022-05-10 13:04:30|714.02|711.62|713.09|710.69|714.02|711.62|712.86|710.46|0
1652187880000|2022-05-10 13:04:40|712.4|710|712.4|710|712.4|710|712.17|709.77|0
1652187890000|2022-05-10 13:04:50|712.17|709.77|712.4|710|712.4|710|712.17|709.77|0
1652187900000|2022-05-10 13:05:00|712.63|710.23|712.4|710|712.63|710.23|712.17|709.77|0
1652187910000|2022-05-10 13:05:10|712.86|710.46|713.09|710.69|713.78|711.38|712.86|710.46|0
1652187920000|2022-05-10 13:05:20|713.32|710.92|714.02|711.62|714.02|711.62|713.32|710.92|0
1652187930000|2022-05-10 13:05:30|714.48|712.08|714.25|711.85|714.71|712.31|714.25|711.85|0
1652187940000|2022-05-10 13:05:40|713.78|711.38|713.78|711.38|714.02|711.62|713.78|711.38|0
1652187950000|2022-05-10 13:05:50|713.9|711.5|714.25|711.85|714.25|711.85|713.78|711.38|0
1652187960000|2022-05-10 13:06:00|714.48|712.08|714.48|712.08|714.71|712.31|714.48|712.08|0
1652187970000|2022-05-10 13:06:10|714.25|711.85|713.32|710.92|714.48|712.08|713.32|710.92|0
1652187980000|2022-05-10 13:06:20|713.09|710.69|713.09|710.69|713.21|710.81|713.09|710.69|0
1652187990000|2022-05-10 13:06:30|713.32|710.92|713.09|710.69|713.32|710.92|713.09|710.69|0
1652188000000|2022-05-10 13:06:40|713.32|710.92|712.17|709.77|713.32|710.92|712.17|709.77|0
1652188010000|2022-05-10 13:06:50|712.4|710|712.86|710.46|712.86|710.46|712.4|710|0
1652188020000|2022-05-10 13:07:00|712.63|710.23|712.4|710|712.63|710.23|712.4|710|0
1652188030000|2022-05-10 13:07:10|712.17|709.77|712.17|709.77|712.4|710|712.17|709.77|0
1652188040000|2022-05-10 13:07:20|712.4|710|712.4|710|712.4|710|712.17|709.77|0
1652188050000|2022-05-10 13:07:30|712.63|710.23|712.86|710.46|712.86|710.46|712.63|710.23|0
1652188060000|2022-05-10 13:07:40|713.09|710.69|713.09|710.69|713.09|710.69|712.86|710.46|0
1652188080000|2022-05-10 13:08:00|712.86|710.46|712.4|710|712.86|710.46|712.4|710|0
1652188090000|2022-05-10 13:08:10|712.86|710.46|712.4|710|712.86|710.46|712.4|710|0
1652188100000|2022-05-10 13:08:20|712.17|709.77|712.4|710|712.4|710|712.17|709.77|0
1652188110000|2022-05-10 13:08:30|712.63|710.23|713.09|710.69|713.09|710.69|712.63|710.23|0
1652188120000|2022-05-10 13:08:40|713.32|710.92|713.78|711.38|713.78|711.38|713.32|710.92|0
1652188130000|2022-05-10 13:08:50|714.01|711.61|714.01|711.61|714.01|711.61|714.01|711.61|0
1652188140000|2022-05-10 13:09:00|714.25|711.85|715.17|712.77|715.17|712.77|714.25|711.85|0
1652188150000|2022-05-10 13:09:10|714.71|712.31|714.48|712.08|714.94|712.54|714.48|712.08|0
1652188160000|2022-05-10 13:09:20|714.94|712.54|715.17|712.77|715.4|713|714.94|712.54|0
1652188170000|2022-05-10 13:09:30|715.4|713|715.63|713.23|715.63|713.23|715.4|713|0
1652188180000|2022-05-10 13:09:40|715.17|712.77|715.4|713|715.4|713|715.17|712.77|0
1652188190000|2022-05-10 13:09:50|715.17|712.77|715.06|712.66|715.17|712.77|715.06|712.66|0
1652188200000|2022-05-10 13:10:00|715.17|712.77|714.71|712.31|715.17|712.77|714.71|712.31|0
1652188210000|2022-05-10 13:10:10|714.48|712.08|714.24|711.84|714.48|712.08|714.24|711.84|0
1652188220000|2022-05-10 13:10:20|714.01|711.61|714.24|711.84|714.24|711.84|714.01|711.61|0
1652188230000|2022-05-10 13:10:30|714.13|711.73|714.01|711.61|714.13|711.73|714.01|711.61|0
1652188240000|2022-05-10 13:10:40|714.24|711.84|714.01|711.61|714.24|711.84|714.01|711.61|0
1652188250000|2022-05-10 13:10:50|714.48|712.08|714.48|712.08|714.48|712.08|714.48|712.08|0
1652188260000|2022-05-10 13:11:00|714.71|712.31|714.71|712.31|714.94|712.54|714.71|712.31|0
1652188270000|2022-05-10 13:11:10|714.94|712.54|714.94|712.54|714.94|712.54|714.94|712.54|0
1652188280000|2022-05-10 13:11:20|715.17|712.77|715.4|713|715.4|713|715.17|712.77|0
1652188290000|2022-05-10 13:11:30|715.86|713.46|715.86|713.46|715.86|713.46|715.63|713.23|0
1652188300000|2022-05-10 13:11:40|715.63|713.23|715.52|713.12|715.63|713.23|715.52|713.12|0
1652188310000|2022-05-10 13:11:50|715.4|713|715.17|712.77|715.4|713|715.17|712.77|0
1652188320000|2022-05-10 13:12:00|714.94|712.54|715.63|713.23|715.63|713.23|714.94|712.54|0
1652188330000|2022-05-10 13:12:10|715.29|712.89|715.17|712.77|715.29|712.89|714.94|712.54|0
1652188340000|2022-05-10 13:12:20|714.94|712.54|715.17|712.77|715.17|712.77|714.94|712.54|0
1652188350000|2022-05-10 13:12:30|714.94|712.54|714.71|712.31|714.94|712.54|714.71|712.31|0
1652188360000|2022-05-10 13:12:40|714.48|712.08|714.01|711.61|714.48|712.08|714.01|711.61|0
1652188370000|2022-05-10 13:12:50|713.55|711.15|713.09|710.69|713.78|711.38|712.86|710.46|0
1652188380000|2022-05-10 13:13:00|712.86|710.46|712.63|710.23|712.86|710.46|712.4|710|0
1652188390000|2022-05-10 13:13:10|712.4|710|712.4|710|712.63|710.23|712.17|709.77|0
1652188400000|2022-05-10 13:13:20|712.63|710.23|712.63|710.23|712.86|710.46|712.63|710.23|0
1652188410000|2022-05-10 13:13:30|712.4|710|712.63|710.23|712.86|710.46|712.4|710|0
1652188420000|2022-05-10 13:13:40|712.4|710|712.63|710.23|712.63|710.23|712.4|710|0
1652188430000|2022-05-10 13:13:50|712.86|710.46|713.09|710.69|713.09|710.69|712.86|710.46|0
1652188440000|2022-05-10 13:14:00|713.32|710.92|713.32|710.92|713.32|710.92|713.09|710.69|0
1652188450000|2022-05-10 13:14:10|713.09|710.69|713.32|710.92|713.78|711.38|713.09|710.69|0
1652188460000|2022-05-10 13:14:20|713.09|710.69|713.55|711.15|713.78|711.38|713.09|710.69|0
1652188470000|2022-05-10 13:14:30|714.01|711.61|714.94|712.54|714.94|712.54|714.01|711.61|0
1652188480000|2022-05-10 13:14:40|715.17|712.77|714.94|712.54|715.17|712.77|714.94|712.54|0
1652188490000|2022-05-10 13:14:50|714.71|712.31|714.94|712.54|714.94|712.54|714.71|712.31|0
1652188500000|2022-05-10 13:15:00|715.4|713|714.94|712.54|715.4|713|714.94|712.54|0
1652188510000|2022-05-10 13:15:10|715.17|712.77|715.4|713|715.4|713|715.17|712.77|0
1652188520000|2022-05-10 13:15:20|715.63|713.23|715.17|712.77|715.63|713.23|715.17|712.77|0
1652188530000|2022-05-10 13:15:30|714.94|712.54|715.17|712.77|715.17|712.77|714.94|712.54|0
1652188540000|2022-05-10 13:15:40|715.4|713|714.94|712.54|715.4|713|714.94|712.54|0
1652188550000|2022-05-10 13:15:50|714.71|712.31|715.06|712.66|715.4|713|714.71|712.31|0
1652188560000|2022-05-10 13:16:00|714.94|712.54|715.63|713.23|715.63|713.23|714.94|712.54|0
1652188570000|2022-05-10 13:16:10|715.52|713.12|715.4|713|715.63|713.23|715.4|713|0
1652188580000|2022-05-10 13:16:20|715.17|712.77|715.17|712.77|715.4|713|715.17|712.77|0
1652188590000|2022-05-10 13:16:30|714.94|712.54|715.17|712.77|715.17|712.77|714.94|712.54|0
1652188600000|2022-05-10 13:16:40|714.47|712.07|715.17|712.77|715.17|712.77|714.47|712.07|0
1652188610000|2022-05-10 13:16:50|714.71|712.31|714.24|711.84|714.71|712.31|714.24|711.84|0
1652188620000|2022-05-10 13:17:00|714.71|712.31|714.01|711.61|714.71|712.31|714.01|711.61|0
1652188630000|2022-05-10 13:17:10|713.55|711.15|714.01|711.61|714.01|711.61|713.55|711.15|0
1652188640000|2022-05-10 13:17:20|714.24|711.84|714.01|711.61|714.24|711.84|714.01|711.61|0
1652188650000|2022-05-10 13:17:30|713.9|711.5|713.32|710.92|713.9|711.5|713.32|710.92|0
1652188660000|2022-05-10 13:17:40|713.44|711.04|713.09|710.69|713.44|711.04|712.86|710.46|0
1652188670000|2022-05-10 13:17:50|713.32|710.92|713.55|711.15|713.55|711.15|713.32|710.92|0
1652188680000|2022-05-10 13:18:00|713.32|710.92|713.78|711.38|713.78|711.38|713.32|710.92|0
1652188690000|2022-05-10 13:18:10|714.01|711.61|714.7|712.3|714.7|712.3|714.01|711.61|0
1652188700000|2022-05-10 13:18:20|714.94|712.54|714.94|712.54|715.17|712.77|714.94|712.54|0
1652188710000|2022-05-10 13:18:30|715.17|712.77|715.4|713|715.63|713.23|715.17|712.77|0
1652188720000|2022-05-10 13:18:40|715.17|712.77|715.86|713.46|715.86|713.46|715.17|712.77|0
1652188730000|2022-05-10 13:18:50|716.09|713.69|716.32|713.92|716.55|714.15|716.09|713.69|0
1652188740000|2022-05-10 13:19:00|716.09|713.69|716.09|713.69|716.32|713.92|716.09|713.69|0
1652188750000|2022-05-10 13:19:10|716.32|713.92|716.32|713.92|716.55|714.15|716.32|713.92|0
1652188760000|2022-05-10 13:19:20|716.09|713.69|716.09|713.69|716.32|713.92|716.09|713.69|0
1652188770000|2022-05-10 13:19:30|716.32|713.92|716.55|714.15|716.55|714.15|716.32|713.92|0
1652188780000|2022-05-10 13:19:40|716.78|714.38|716.78|714.38|716.78|714.38|716.55|714.15|0
1652188790000|2022-05-10 13:19:50|717.01|714.61|716.78|714.38|717.01|714.61|716.78|714.38|0
1652188800000|2022-05-10 13:20:00|717.01|714.61|716.55|714.15|717.01|714.61|716.32|713.92|0
1652188810000|2022-05-10 13:20:10|716.78|714.38|716.55|714.15|716.78|714.38|716.55|714.15|0
1652188820000|2022-05-10 13:20:20|716.32|713.92|716.32|713.92|716.55|714.15|716.32|713.92|0
1652188830000|2022-05-10 13:20:30|715.4|713|714.47|712.07|715.4|713|714.47|712.07|0
1652188840000|2022-05-10 13:20:40|714.7|712.3|715.63|713.23|715.63|713.23|714.7|712.3|0
1652188850000|2022-05-10 13:20:50|715.86|713.46|715.17|712.77|715.86|713.46|715.17|712.77|0
1652188860000|2022-05-10 13:21:00|715.4|713|715.17|712.77|715.4|713|714.93|712.53|0
1652188870000|2022-05-10 13:21:10|714.93|712.53|714.93|712.53|715.05|712.65|714.93|712.53|0
1652188880000|2022-05-10 13:21:20|714.7|712.3|714.47|712.07|714.7|712.3|714.47|712.07|0
1652188890000|2022-05-10 13:21:30|714.24|711.84|713.67|711.27|714.24|711.84|713.67|711.27|0
1652188900000|2022-05-10 13:21:40|713.78|711.38|714.47|712.07|714.47|712.07|713.78|711.38|0
1652188910000|2022-05-10 13:21:50|714.24|711.84|713.78|711.38|714.24|711.84|713.78|711.38|0
1652188920000|2022-05-10 13:22:00|713.55|711.15|713.78|711.38|713.78|711.38|713.32|710.92|0
1652188930000|2022-05-10 13:22:10|713.55|711.15|713.55|711.15|713.55|711.15|713.32|710.92|0
1652188940000|2022-05-10 13:22:20|713.32|710.92|713.55|711.15|713.78|711.38|713.32|710.92|0
1652188950000|2022-05-10 13:22:30|713.09|710.69|713.32|710.92|713.32|710.92|713.09|710.69|0
1652188960000|2022-05-10 13:22:40|713.21|710.81|713.21|710.81|713.21|710.81|713.09|710.69|0
1652188970000|2022-05-10 13:22:50|713.32|710.92|713.55|711.15|713.55|711.15|713.32|710.92|0
1652188980000|2022-05-10 13:23:00|713.32|710.92|713.67|711.27|713.67|711.27|713.32|710.92|0
1652188990000|2022-05-10 13:23:10|713.55|711.15|713.78|711.38|713.78|711.38|713.55|711.15|0
1652189000000|2022-05-10 13:23:20|713.9|711.5|714.01|711.61|714.01|711.61|713.9|711.5|0
1652189010000|2022-05-10 13:23:30|714.24|711.84|714.24|711.84|714.47|712.07|714.24|711.84|0
1652189020000|2022-05-10 13:23:40|714.47|712.07|714.24|711.84|714.47|712.07|714.01|711.61|0
1652189030000|2022-05-10 13:23:50|714.13|711.73|714.47|712.07|714.47|712.07|714.01|711.61|0
1652189040000|2022-05-10 13:24:00|714.24|711.84|714.24|711.84|714.24|711.84|714.24|711.84|0
1652189050000|2022-05-10 13:24:10|714.47|712.07|714.7|712.3|714.7|712.3|714.24|711.84|0
1652189060000|2022-05-10 13:24:20|714.93|712.53|714.7|712.3|714.93|712.53|714.7|712.3|0
1652189070000|2022-05-10 13:24:30|714.47|712.07|714.47|712.07|714.47|712.07|714.47|712.07|0
1652189080000|2022-05-10 13:24:40|714.59|712.19|714.01|711.61|714.59|712.19|714.01|711.61|0
1652189090000|2022-05-10 13:24:50|714.13|711.73|714.01|711.61|714.24|711.84|714.01|711.61|0
1652189100000|2022-05-10 13:25:00|714.24|711.84|714.01|711.61|714.24|711.84|714.01|711.61|0
1652189110000|2022-05-10 13:25:10|713.78|711.38|713.78|711.38|714.01|711.61|713.78|711.38|0
1652189120000|2022-05-10 13:25:20|713.9|711.5|713.78|711.38|714.01|711.61|713.78|711.38|0
1652189130000|2022-05-10 13:25:30|713.55|711.15|713.9|711.5|713.9|711.5|713.55|711.15|0
1652189140000|2022-05-10 13:25:40|714.01|711.61|714.24|711.84|714.24|711.84|714.01|711.61|0
1652189160000|2022-05-10 13:26:00|714.47|712.07|714.47|712.07|714.7|712.3|714.47|712.07|0
1652189170000|2022-05-10 13:26:10|714.36|711.96|714.93|712.53|714.93|712.53|714.36|711.96|0
1652189180000|2022-05-10 13:26:20|715.16|712.76|714.93|712.53|715.4|713|714.93|712.53|0
1652189190000|2022-05-10 13:26:30|715.16|712.76|715.4|713|715.4|713|715.16|712.76|0
1652189200000|2022-05-10 13:26:40|714.93|712.53|715.05|712.65|715.05|712.65|714.7|712.3|0
1652189210000|2022-05-10 13:26:50|714.93|712.53|715.4|713|715.4|713|714.93|712.53|0
1652189220000|2022-05-10 13:27:00|715.05|712.65|715.63|713.23|715.63|713.23|715.05|712.65|0
1652189230000|2022-05-10 13:27:10|715.4|713|715.4|713|715.4|713|715.4|713|0
1652189240000|2022-05-10 13:27:20|715.16|712.76|714.7|712.3|715.16|712.76|714.7|712.3|0
1652189250000|2022-05-10 13:27:30|715.16|712.76|715.4|713|715.4|713|714.7|712.3|0
1652189260000|2022-05-10 13:27:40|714.7|712.3|713.78|711.38|714.7|712.3|713.78|711.38|0
1652189270000|2022-05-10 13:27:50|713.32|710.92|712.86|710.46|713.32|710.92|712.63|710.23|0
1652189280000|2022-05-10 13:28:00|713.09|710.69|713.78|711.38|713.78|711.38|713.09|710.69|0
1652189290000|2022-05-10 13:28:10|713.55|711.15|713.09|710.69|713.55|711.15|713.09|710.69|0
1652189300000|2022-05-10 13:28:20|713.78|711.38|714.24|711.84|714.24|711.84|713.78|711.38|0
1652189310000|2022-05-10 13:28:30|714.93|712.53|714.24|711.84|714.93|712.53|713.78|711.38|0
1652189320000|2022-05-10 13:28:40|713.67|711.27|713.32|710.92|713.67|711.27|713.09|710.69|0
1652189330000|2022-05-10 13:28:50|713.09|710.69|713.32|710.92|713.32|710.92|712.86|710.46|0
1652189340000|2022-05-10 13:29:00|713.09|710.69|713.09|710.69|713.09|710.69|712.98|710.58|0
1652189350000|2022-05-10 13:29:10|712.86|710.46|712.52|710.12|712.86|710.46|712.4|710|0
1652189360000|2022-05-10 13:29:20|712.63|710.23|712.75|710.35|712.75|710.35|712.4|710|0
1652189370000|2022-05-10 13:29:30|712.17|709.77|712.17|709.77|712.17|709.77|712.17|709.77|0
1652189380000|2022-05-10 13:29:40|712.4|710|712.63|710.23|712.86|710.46|712.4|710|0
1652189390000|2022-05-10 13:29:50|712.4|710|712.17|709.77|712.4|710|712.17|709.77|0
1652189400000|2022-05-10 13:30:00|709.4|707|709.86|707.46|710.56|708.16|709.4|707|0
1652189410000|2022-05-10 13:30:10|708.71|706.31|706.87|704.47|708.71|706.31|706.87|704.47|0
1652189420000|2022-05-10 13:30:20|706.41|704.01|704.47|702.07|706.41|704.01|704.47|702.07|0
1652189430000|2022-05-10 13:30:30|703.66|701.26|702.97|700.57|703.89|701.49|702.97|700.57|0
1652189440000|2022-05-10 13:30:40|702.05|699.65|701.13|698.73|702.05|699.65|701.13|698.73|0
1652189450000|2022-05-10 13:30:50|701.59|699.19|700.9|698.5|701.59|699.19|700.9|698.5|0
1652189460000|2022-05-10 13:31:00|699.53|697.13|698.73|696.33|699.53|697.13|698.73|696.33|0
1652189470000|2022-05-10 13:31:10|699.53|697.13|701.36|698.96|701.36|698.96|699.53|697.13|0
1652189480000|2022-05-10 13:31:20|700.44|698.04|700.44|698.04|701.36|698.96|700.44|698.04|0
1652189490000|2022-05-10 13:31:30|700.22|697.82|701.82|699.42|701.82|699.42|700.22|697.82|0
1652189500000|2022-05-10 13:31:40|701.59|699.19|700.67|698.27|701.59|699.19|700.67|698.27|0
1652189510000|2022-05-10 13:31:50|700.22|697.82|702.74|700.34|702.74|700.34|700.22|697.82|0
1652189520000|2022-05-10 13:32:00|702.51|700.11|701.36|698.96|702.51|700.11|700.79|698.39|0
1652189530000|2022-05-10 13:32:10|701.59|699.19|701.59|699.19|701.59|699.19|701.13|698.73|0
1652189540000|2022-05-10 13:32:20|701.82|699.42|702.28|699.88|702.28|699.88|701.82|699.42|0
1652189550000|2022-05-10 13:32:30|704.35|701.95|703.2|700.8|704.35|701.95|702.51|700.11|0
1652189560000|2022-05-10 13:32:40|703.66|701.26|704.12|701.72|704.12|701.72|703.66|701.26|0
1652189570000|2022-05-10 13:32:50|703.89|701.49|704.24|701.84|704.35|701.95|703.89|701.49|0
1652189580000|2022-05-10 13:33:00|704.35|701.95|701.13|698.73|704.35|701.95|701.13|698.73|0
1652189590000|2022-05-10 13:33:10|701.82|699.42|703.66|701.26|703.66|701.26|701.82|699.42|0
1652189600000|2022-05-10 13:33:20|702.97|700.57|702.28|699.88|703.66|701.26|702.28|699.88|0
1652189610000|2022-05-10 13:33:30|703.66|701.26|706.3|703.9|706.3|703.9|703.66|701.26|0
1652189620000|2022-05-10 13:33:40|705.49|703.09|706.64|704.24|707.1|704.7|705.49|703.09|0
1652189630000|2022-05-10 13:33:50|708.48|706.08|708.25|705.85|708.83|706.43|708.25|705.85|0
1652189640000|2022-05-10 13:34:00|708.94|706.54|708.71|706.31|708.94|706.54|707.56|705.16|0
1652189650000|2022-05-10 13:34:10|708.02|705.62|707.56|705.16|708.02|705.62|706.87|704.47|0
1652189660000|2022-05-10 13:34:20|707.79|705.39|708.25|705.85|708.25|705.85|707.79|705.39|0
1652189670000|2022-05-10 13:34:30|709.4|707|707.22|704.82|709.4|707|707.22|704.82|0
1652189680000|2022-05-10 13:34:40|708.94|706.54|708.71|706.31|708.94|706.54|707.79|705.39|0
1652189690000|2022-05-10 13:34:50|709.86|707.46|709.86|707.46|709.86|707.46|709.4|707|0
1652189700000|2022-05-10 13:35:00|709.98|707.58|711.71|709.31|711.94|709.54|709.98|707.58|0
1652189710000|2022-05-10 13:35:10|711.25|708.85|712.4|710|713.21|710.81|711.25|708.85|0
1652189720000|2022-05-10 13:35:20|714.24|711.84|715.16|712.76|715.39|712.99|714.24|711.84|0
1652189730000|2022-05-10 13:35:30|716.9|714.5|716.32|713.92|717.01|714.61|716.32|713.92|0
1652189740000|2022-05-10 13:35:40|716.78|714.38|717.93|715.53|717.93|715.53|716.78|714.38|0
1652189750000|2022-05-10 13:35:50|717.7|715.3|715.62|713.22|717.7|715.3|715.62|713.22|0
1652189760000|2022-05-10 13:36:00|715.51|713.11|718.98|716.58|718.98|716.58|715.51|713.11|0
1652189770000|2022-05-10 13:36:10|719.09|716.69|720.01|717.61|720.01|717.61|718.98|716.58|0
1652189780000|2022-05-10 13:36:20|720.24|717.84|720.94|718.54|720.94|718.54|720.24|717.84|0
1652189790000|2022-05-10 13:36:30|721.75|719.35|719.32|716.92|721.75|719.35|719.32|716.92|0
1652189800000|2022-05-10 13:36:40|720.24|717.84|720.24|717.84|720.7|718.3|720.01|717.61|0
1652189810000|2022-05-10 13:36:50|720.7|718.3|719.09|716.69|720.7|718.3|719.09|716.69|0
1652189820000|2022-05-10 13:37:00|718.16|715.76|717.47|715.07|718.16|715.76|716.32|713.92|0
1652189830000|2022-05-10 13:37:10|716.78|714.38|719.32|716.92|719.32|716.92|716.78|714.38|0
1652189840000|2022-05-10 13:37:20|718.39|715.99|717.24|714.84|718.39|715.99|717.24|714.84|0
1652189850000|2022-05-10 13:37:30|716.78|714.38|717.59|715.19|718.39|715.99|716.78|714.38|0
1652189860000|2022-05-10 13:37:40|718.86|716.46|716.55|714.15|718.86|716.46|716.55|714.15|0
1652189870000|2022-05-10 13:37:50|717.01|714.61|717.82|715.42|717.82|715.42|717.01|714.61|0
1652189880000|2022-05-10 13:38:00|717.93|715.53|717.47|715.07|718.05|715.65|717.47|715.07|0
1652189890000|2022-05-10 13:38:10|717.93|715.53|718.62|716.22|718.62|716.22|717.24|714.84|0
1652189900000|2022-05-10 13:38:20|718.39|715.99|717.01|714.61|718.39|715.99|717.01|714.61|0
1652189910000|2022-05-10 13:38:30|714.24|711.84|715.62|713.22|717.24|714.84|714.24|711.84|0
1652189920000|2022-05-10 13:38:40|714.01|711.61|715.62|713.22|715.62|713.22|713.55|711.15|0
1652189930000|2022-05-10 13:38:50|713.78|711.38|712.98|710.58|713.78|711.38|712.86|710.46|0
1652189940000|2022-05-10 13:39:00|712.4|710|713.09|710.69|713.32|710.92|712.17|709.77|0
1652189950000|2022-05-10 13:39:10|713.32|710.92|713.09|710.69|713.78|711.38|712.86|710.46|0
1652189960000|2022-05-10 13:39:20|712.86|710.46|712.4|710|712.86|710.46|712.4|710|0
1652189970000|2022-05-10 13:39:30|712.86|710.46|712.4|710|712.86|710.46|712.17|709.77|0
1652189980000|2022-05-10 13:39:40|713.09|710.69|712.98|710.58|713.09|710.69|712.86|710.46|0
1652189990000|2022-05-10 13:39:50|714.36|711.96|713.44|711.04|714.36|711.96|712.4|710|0
1652190000000|2022-05-10 13:40:00|713.55|711.15|713.9|711.5|714.01|711.61|713.55|711.15|0
1652190010000|2022-05-10 13:40:10|714.24|711.84|716.32|713.92|716.32|713.92|714.24|711.84|0
1652190020000|2022-05-10 13:40:20|716.09|713.69|717.47|715.07|717.47|715.07|716.09|713.69|0
1652190030000|2022-05-10 13:40:30|716.09|713.69|717.47|715.07|717.47|715.07|716.09|713.69|0
1652190040000|2022-05-10 13:40:40|718.16|715.76|718.62|716.22|718.62|716.22|718.16|715.76|0
1652190050000|2022-05-10 13:40:50|718.39|715.99|718.86|716.46|719.78|717.38|718.39|715.99|0
1652190060000|2022-05-10 13:41:00|718.39|715.99|718.98|716.58|718.98|716.58|718.16|715.76|0
1652190070000|2022-05-10 13:41:10|719.78|717.38|719.55|717.15|720.13|717.73|719.55|717.15|0
1652190080000|2022-05-10 13:41:20|720.01|717.61|718.39|715.99|720.7|718.3|717.93|715.53|0
1652190090000|2022-05-10 13:41:30|719.32|716.92|719.09|716.69|719.32|716.92|718.86|716.46|0
1652190100000|2022-05-10 13:41:40|718.39|715.99|718.39|715.99|719.9|717.5|718.39|715.99|0
1652190110000|2022-05-10 13:41:50|719.09|716.69|719.09|716.69|719.09|716.69|718.16|715.76|0
1652190120000|2022-05-10 13:42:00|717.24|714.84|718.62|716.22|718.62|716.22|717.24|714.84|0
1652190130000|2022-05-10 13:42:10|718.86|716.46|719.67|717.27|719.67|717.27|718.86|716.46|0
1652190140000|2022-05-10 13:42:20|720.47|718.07|720.47|718.07|720.47|718.07|720.36|717.96|0
1652190150000|2022-05-10 13:42:30|720.24|717.84|719.55|717.15|720.47|718.07|719.55|717.15|0
1652190160000|2022-05-10 13:42:40|719.78|717.38|719.09|716.69|719.78|717.38|719.09|716.69|0
1652190170000|2022-05-10 13:42:50|719.55|717.15|719.78|717.38|719.78|717.38|719.55|717.15|0
1652190180000|2022-05-10 13:43:00|720.47|718.07|720.01|717.61|720.47|718.07|720.01|717.61|0
1652190190000|2022-05-10 13:43:10|721.17|718.77|721.63|719.23|721.63|719.23|720.7|718.3|0
1652190200000|2022-05-10 13:43:20|720.7|718.3|721.63|719.23|721.63|719.23|720.47|718.07|0
1652190210000|2022-05-10 13:43:30|720.47|718.07|723.7|721.3|723.7|721.3|720.24|717.84|0
1652190220000|2022-05-10 13:43:40|723.24|720.84|720.24|717.84|723.24|720.84|719.55|717.15|0
1652190230000|2022-05-10 13:43:50|721.4|719|721.4|719|722.09|719.69|721.4|719|0
1652190240000|2022-05-10 13:44:00|721.63|719.23|720.24|717.84|721.63|719.23|720.24|717.84|0
1652190250000|2022-05-10 13:44:10|721.63|719.23|722.09|719.69|722.09|719.69|721.4|719|0
1652190260000|2022-05-10 13:44:20|723.13|720.73|721.63|719.23|723.13|720.73|721.63|719.23|0
1652190270000|2022-05-10 13:44:30|722.67|720.27|722.09|719.69|722.67|720.27|722.09|719.69|0
1652190280000|2022-05-10 13:44:40|722.55|720.15|722.32|719.92|722.55|720.15|721.63|719.23|0
1652190290000|2022-05-10 13:44:50|722.09|719.69|722.55|720.15|723.01|720.61|722.09|719.69|0
1652190300000|2022-05-10 13:45:00|723.7|721.3|724.16|721.76|724.16|721.76|723.47|721.07|0
1652190310000|2022-05-10 13:45:10|725.9|723.5|727.63|725.23|727.63|725.23|725.9|723.5|0
1652190320000|2022-05-10 13:45:20|729.01|726.61|727.86|725.46|729.01|726.61|727.86|725.46|0
1652190330000|2022-05-10 13:45:30|728.09|725.69|728.55|726.15|728.78|726.38|728.09|725.69|0
1652190340000|2022-05-10 13:45:40|729.01|726.61|731.33|728.93|731.33|728.93|729.01|726.61|0
1652190350000|2022-05-10 13:45:50|731.56|729.16|730.86|728.46|731.56|729.16|730.86|728.46|0
1652190360000|2022-05-10 13:46:00|731.1|728.7|729.01|726.61|731.1|728.7|729.01|726.61|0
1652190370000|2022-05-10 13:46:10|729.48|727.08|729.94|727.54|729.94|727.54|729.48|727.08|0
1652190380000|2022-05-10 13:46:20|730.86|728.46|730.86|728.46|730.86|728.46|729.94|727.54|0
1652190390000|2022-05-10 13:46:30|731.56|729.16|733.64|731.24|733.64|731.24|731.56|729.16|0
1652190400000|2022-05-10 13:46:40|733.41|731.01|734.23|731.83|734.23|731.83|732.95|730.55|0
1652190410000|2022-05-10 13:46:50|733.41|731.01|731.79|729.39|733.41|731.01|731.33|728.93|0
1652190420000|2022-05-10 13:47:00|732.05|729.65|732.29|729.89|732.29|729.89|731.36|728.96|0
1652190430000|2022-05-10 13:47:10|732.05|729.65|730.78|728.38|732.05|729.65|730.66|728.26|0
1652190440000|2022-05-10 13:47:20|731.59|729.19|730.88|728.48|731.81|729.41|730.66|728.26|0
1652190450000|2022-05-10 13:47:30|730.3|727.9|731.92|729.52|731.92|729.52|730.3|727.9|0
1652190460000|2022-05-10 13:47:40|732.38|729.98|732.27|729.87|732.38|729.98|732.15|729.75|0
1652190470000|2022-05-10 13:47:50|733.31|730.91|733.77|731.37|733.77|731.37|733.31|730.91|0
1652190480000|2022-05-10 13:48:00|734.47|732.07|733.08|730.68|734.7|732.3|733.08|730.68|0
1652190490000|2022-05-10 13:48:10|733.54|731.14|733.54|731.14|733.54|731.14|733.08|730.68|0
1652190500000|2022-05-10 13:48:20|732.38|729.98|732.97|730.57|733.08|730.68|732.15|729.75|0
1652190510000|2022-05-10 13:48:30|732.61|730.21|733.54|731.14|733.77|731.37|732.38|729.98|0
1652190520000|2022-05-10 13:48:40|731.58|729.18|731.46|729.06|732.15|729.75|731.46|729.06|0
1652190530000|2022-05-10 13:48:50|733.31|730.91|733.08|730.68|733.77|731.37|733.08|730.68|0
1652190540000|2022-05-10 13:49:00|733.31|730.91|734.36|731.96|734.36|731.96|733.31|730.91|0
1652190550000|2022-05-10 13:49:10|731.92|729.52|732.61|730.21|733.08|730.68|731.92|729.52|0
1652190560000|2022-05-10 13:49:20|733.77|731.37|735.17|732.77|735.17|732.77|733.77|731.37|0
1652190570000|2022-05-10 13:49:30|736.09|733.69|735.86|733.46|736.33|733.93|735.86|733.46|0
1652190580000|2022-05-10 13:49:40|735.63|733.23|734.59|732.19|736.09|733.69|734.59|732.19|0
1652190590000|2022-05-10 13:49:50|734.47|732.07|734.47|732.07|734.93|732.53|734.24|731.84|0
1652190600000|2022-05-10 13:50:00|735.63|733.23|735.17|732.77|735.63|733.23|735.17|732.77|0
1652190610000|2022-05-10 13:50:10|734.93|732.53|733.77|731.37|734.93|732.53|733.31|730.91|0
1652190620000|2022-05-10 13:50:20|734.7|732.3|735.4|733|735.4|733|734.47|732.07|0
1652190630000|2022-05-10 13:50:30|734.59|732.19|736.33|733.93|736.33|733.93|734.59|732.19|0
1652190640000|2022-05-10 13:50:40|736.79|734.39|735.86|733.46|736.79|734.39|735.86|733.46|0
1652190650000|2022-05-10 13:50:50|735.63|733.23|735.05|732.65|735.86|733.46|735.05|732.65|0
1652190660000|2022-05-10 13:51:00|735.29|732.89|734.24|731.84|735.29|732.89|732.38|729.98|0
1652190670000|2022-05-10 13:51:10|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1652190680000|2022-05-10 13:51:20|735.52|733.12|735.17|732.77|735.63|733.23|734.93|732.53|0
1652190690000|2022-05-10 13:51:30|735.05|732.65|735.17|732.77|735.63|733.23|735.05|732.65|0
1652190700000|2022-05-10 13:51:40|736.09|733.69|734.47|732.07|736.09|733.69|734.47|732.07|0
1652190710000|2022-05-10 13:51:50|733.77|731.37|734.24|731.84|734.47|732.07|733.77|731.37|0
1652190720000|2022-05-10 13:52:00|731.92|729.52|731.45|729.05|733.08|730.68|731.22|728.82|0
1652190730000|2022-05-10 13:52:10|731.92|729.52|730.99|728.59|731.92|729.52|730.53|728.13|0
1652190740000|2022-05-10 13:52:20|729.6|727.2|728.56|726.16|729.6|727.2|728.56|726.16|0
1652190750000|2022-05-10 13:52:30|729.37|726.97|729.14|726.74|730.06|727.66|728.91|726.51|0
1652190760000|2022-05-10 13:52:40|729.37|726.97|729.6|727.2|729.6|727.2|729.37|726.97|0
1652190770000|2022-05-10 13:52:50|729.37|726.97|729.82|727.42|729.82|727.42|728.91|726.51|0
1652190780000|2022-05-10 13:53:00|729.35|726.95|727.4|725|729.35|726.95|727.4|725|0
1652190790000|2022-05-10 13:53:10|729.35|726.95|727.86|725.46|729.35|726.95|727.86|725.46|0
1652190800000|2022-05-10 13:53:20|727.28|724.88|727.05|724.65|727.51|725.11|726.82|724.42|0
1652190810000|2022-05-10 13:53:30|726.35|723.95|726.12|723.72|727.05|724.65|726.12|723.72|0
1652190820000|2022-05-10 13:53:40|727.05|724.65|726.82|724.42|727.05|724.65|726.35|723.95|0
1652190830000|2022-05-10 13:53:50|727.28|724.88|727.51|725.11|727.51|725.11|726.82|724.42|0
1652190840000|2022-05-10 13:54:00|727.63|725.23|727.51|725.11|727.74|725.34|727.28|724.88|0
1652190850000|2022-05-10 13:54:10|727.28|724.88|725.43|723.03|727.28|724.88|725.43|723.03|0
1652190860000|2022-05-10 13:54:20|726.35|723.95|728.43|726.03|728.43|726.03|726.35|723.95|0
1652190870000|2022-05-10 13:54:30|729.12|726.72|727.74|725.34|729.35|726.95|727.74|725.34|0
1652190880000|2022-05-10 13:54:40|727.97|725.57|728.43|726.03|728.89|726.49|727.74|725.34|0
1652190890000|2022-05-10 13:54:50|728.32|725.92|728.43|726.03|728.43|726.03|727.74|725.34|0
1652190900000|2022-05-10 13:55:00|728.89|726.49|726.35|723.95|728.89|726.49|726.35|723.95|0
1652190910000|2022-05-10 13:55:10|725.2|722.8|725.43|723.03|726.12|723.72|725.2|722.8|0
1652190920000|2022-05-10 13:55:20|724.74|722.34|724.05|721.65|724.97|722.57|724.05|721.65|0
1652190930000|2022-05-10 13:55:30|724.51|722.11|723.82|721.42|724.51|722.11|723.82|721.42|0
1652190940000|2022-05-10 13:55:40|724.74|722.34|726.12|723.72|726.12|723.72|724.74|722.34|0
1652190950000|2022-05-10 13:55:50|724.97|722.57|725.66|723.26|726.01|723.61|724.97|722.57|0
1652190960000|2022-05-10 13:56:00|724.74|722.34|725.66|723.26|725.66|723.26|724.74|722.34|0
1652190970000|2022-05-10 13:56:10|726.35|723.95|726.82|724.42|726.82|724.42|726.35|723.95|0
1652190980000|2022-05-10 13:56:20|727.51|725.11|728.66|726.26|729.59|727.19|727.51|725.11|0
1652190990000|2022-05-10 13:56:30|729.12|726.72|727.97|725.57|729.12|726.72|727.97|725.57|0
1652191000000|2022-05-10 13:56:40|727.74|725.34|724.74|722.34|727.74|725.34|724.74|722.34|0
1652191010000|2022-05-10 13:56:50|724.97|722.57|723.36|720.96|724.97|722.57|722.67|720.27|0
1652191020000|2022-05-10 13:57:00|723.13|720.73|722.21|719.81|723.13|720.73|722.21|719.81|0
1652191030000|2022-05-10 13:57:10|722.9|720.5|722.44|720.04|722.9|720.5|722.44|720.04|0
1652191040000|2022-05-10 13:57:20|722.67|720.27|722.67|720.27|723.13|720.73|722.44|720.04|0
1652191050000|2022-05-10 13:57:30|723.59|721.19|725.55|723.15|725.55|723.15|723.36|720.96|0
1652191060000|2022-05-10 13:57:40|724.4|722|724.74|722.34|724.74|722.34|724.4|722|0
1652191070000|2022-05-10 13:57:50|725.32|722.92|723.82|721.42|725.32|722.92|723.82|721.42|0
1652191080000|2022-05-10 13:58:00|722.67|720.27|722.67|720.27|723.13|720.73|722.67|720.27|0
1652191090000|2022-05-10 13:58:10|723.59|721.19|724.4|722|724.74|722.34|723.59|721.19|0
1652191100000|2022-05-10 13:58:20|724.28|721.88|724.28|721.88|724.97|722.57|724.28|721.88|0
1652191110000|2022-05-10 13:58:30|724.51|722.11|723.13|720.73|724.51|722.11|723.13|720.73|0
1652191120000|2022-05-10 13:58:40|722.21|719.81|719.9|717.5|722.44|720.04|719.9|717.5|0
1652191130000|2022-05-10 13:58:50|720.82|718.42|719.67|717.27|720.82|718.42|719.67|717.27|0
1652191140000|2022-05-10 13:59:00|720.36|717.96|720.25|717.85|720.36|717.96|719.9|717.5|0
1652191150000|2022-05-10 13:59:10|720.71|718.31|720.13|717.73|720.71|718.31|720.13|717.73|0
1652191160000|2022-05-10 13:59:20|720.36|717.96|720.82|718.42|720.82|718.42|719.9|717.5|0
1652191170000|2022-05-10 13:59:30|720.36|717.96|721.97|719.57|721.97|719.57|720.36|717.96|0
1652191180000|2022-05-10 13:59:40|721.51|719.11|720.71|718.31|721.51|719.11|720.13|717.73|0
1652191190000|2022-05-10 13:59:50|720.13|717.73|717.6|715.2|720.13|717.73|717.6|715.2|0
1652191200000|2022-05-10 14:00:00|716.68|714.28|719.1|716.7|719.21|716.81|716.68|714.28|0
1652191210000|2022-05-10 14:00:10|717.6|715.2|716.91|714.51|718.06|715.66|716.91|714.51|0
1652191220000|2022-05-10 14:00:20|717.14|714.74|716.91|714.51|717.14|714.74|716.68|714.28|0
1652191230000|2022-05-10 14:00:30|717.6|715.2|718.98|716.58|719.44|717.04|717.6|715.2|0
1652191240000|2022-05-10 14:00:40|719.56|717.16|721.05|718.65|721.05|718.65|719.56|717.16|0
1652191250000|2022-05-10 14:00:50|723.13|720.73|724.05|721.65|724.05|721.65|723.13|720.73|0
1652191260000|2022-05-10 14:01:00|724.17|721.77|721.28|718.88|724.17|721.77|721.28|718.88|0
1652191270000|2022-05-10 14:01:10|719.44|717.04|719.44|717.04|719.44|717.04|719.21|716.81|0
1652191280000|2022-05-10 14:01:20|719.21|716.81|719.67|717.27|719.9|717.5|719.21|716.81|0
1652191290000|2022-05-10 14:01:30|719.21|716.81|720.82|718.42|720.82|718.42|718.98|716.58|0
1652191300000|2022-05-10 14:01:40|719.67|717.27|720.59|718.19|720.82|718.42|719.67|717.27|0
1652191310000|2022-05-10 14:01:50|721.28|718.88|721.86|719.46|721.97|719.57|721.28|718.88|0
1652191320000|2022-05-10 14:02:00|722.32|719.92|724.51|722.11|725.43|723.03|722.32|719.92|0
1652191330000|2022-05-10 14:02:10|724.74|722.34|724.05|721.65|724.97|722.57|724.05|721.65|0
1652191340000|2022-05-10 14:02:20|723.59|721.19|721.51|719.11|723.59|721.19|721.51|719.11|0
1652191350000|2022-05-10 14:02:30|720.71|718.31|719.21|716.81|720.82|718.42|719.21|716.81|0
1652191360000|2022-05-10 14:02:40|719.44|717.04|717.6|715.2|719.44|717.04|717.6|715.2|0
1652191370000|2022-05-10 14:02:50|718.06|715.66|716.45|714.05|718.06|715.66|716.45|714.05|0
1652191380000|2022-05-10 14:03:00|715.65|713.25|715.53|713.13|715.65|713.25|715.08|712.68|0
1652191390000|2022-05-10 14:03:10|715.08|712.68|715.31|712.91|715.31|712.91|714.85|712.45|0
1652191400000|2022-05-10 14:03:20|714.85|712.45|714.05|711.65|714.85|712.45|713.93|711.53|0
1652191410000|2022-05-10 14:03:30|713.7|711.3|713.24|710.84|713.7|711.3|713.24|710.84|0
1652191420000|2022-05-10 14:03:40|713.7|711.3|714.62|712.22|715.31|712.91|713.7|711.3|0
1652191430000|2022-05-10 14:03:50|714.85|712.45|713.7|711.3|714.85|712.45|713.7|711.3|0
1652191440000|2022-05-10 14:04:00|713.47|711.07|713.7|711.3|713.7|711.3|713.24|710.84|0
1652191450000|2022-05-10 14:04:10|713.24|710.84|713.24|710.84|713.47|711.07|713.24|710.84|0
1652191460000|2022-05-10 14:04:20|713.47|711.07|714.16|711.76|714.16|711.76|713.47|711.07|0
1652191470000|2022-05-10 14:04:30|714.74|712.34|714.39|711.99|714.85|712.45|714.39|711.99|0
1652191480000|2022-05-10 14:04:40|715.08|712.68|714.85|712.45|715.08|712.68|714.39|711.99|0
1652191490000|2022-05-10 14:04:50|715.3|712.9|714.16|711.76|715.3|712.9|714.16|711.76|0
1652191500000|2022-05-10 14:05:00|713.93|711.53|713.24|710.84|714.16|711.76|713.24|710.84|0
1652191510000|2022-05-10 14:05:10|713.47|711.07|713.24|710.84|713.47|711.07|713.24|710.84|0
1652191520000|2022-05-10 14:05:20|713.47|711.07|714.85|712.45|715.76|713.36|713.47|711.07|0
1652191530000|2022-05-10 14:05:30|715.53|713.13|716.22|713.82|716.22|713.82|714.96|712.56|0
1652191540000|2022-05-10 14:05:40|717.14|714.74|716.91|714.51|717.14|714.74|716.45|714.05|0
1652191550000|2022-05-10 14:05:50|716.22|713.82|715.99|713.59|716.22|713.82|715.3|712.9|0
1652191560000|2022-05-10 14:06:00|715.53|713.13|713.47|711.07|715.53|713.13|713.47|711.07|0
1652191570000|2022-05-10 14:06:10|713.7|711.3|710.49|708.09|713.7|711.3|710.49|708.09|0
1652191580000|2022-05-10 14:06:20|710.94|708.54|709.11|706.71|710.94|708.54|709.11|706.71|0
1652191590000|2022-05-10 14:06:30|709.92|707.52|709.57|707.17|710.26|707.86|709.57|707.17|0
1652191600000|2022-05-10 14:06:40|709.34|706.94|709.11|706.71|709.34|706.94|708.77|706.37|0
1652191610000|2022-05-10 14:06:50|708.88|706.48|709.34|706.94|709.34|706.94|708.65|706.25|0
1652191620000|2022-05-10 14:07:00|710.03|707.63|709.23|706.83|710.26|707.86|709.23|706.83|0
1652191630000|2022-05-10 14:07:10|708.88|706.48|708.65|706.25|709|706.6|708.65|706.25|0
1652191640000|2022-05-10 14:07:20|708.88|706.48|709.34|706.94|709.34|706.94|708.88|706.48|0
1652191650000|2022-05-10 14:07:30|709.11|706.71|709.57|707.17|709.57|707.17|708.77|706.37|0
1652191660000|2022-05-10 14:07:40|710.26|707.86|710.49|708.09|710.49|708.09|710.26|707.86|0
1652191670000|2022-05-10 14:07:50|710.03|707.63|710.49|708.09|710.72|708.32|710.03|707.63|0
1652191680000|2022-05-10 14:08:00|710.26|707.86|710.26|707.86|710.26|707.86|709.57|707.17|0
1652191690000|2022-05-10 14:08:10|709.8|707.4|709.8|707.4|709.8|707.4|709.8|707.4|0
1652191700000|2022-05-10 14:08:20|710.03|707.63|710.61|708.21|710.61|708.21|709.8|707.4|0
1652191710000|2022-05-10 14:08:30|710.72|708.32|711.4|709|711.4|709|710.72|708.32|0
1652191720000|2022-05-10 14:08:40|711.63|709.23|712.09|709.69|712.55|710.15|711.63|709.23|0
1652191730000|2022-05-10 14:08:50|710.72|708.32|709.34|706.94|710.72|708.32|709.34|706.94|0
1652191740000|2022-05-10 14:09:00|709.57|707.17|709.11|706.71|709.57|707.17|709.11|706.71|0
1652191750000|2022-05-10 14:09:10|709.8|707.4|711.17|708.77|711.17|708.77|709.8|707.4|0
1652191760000|2022-05-10 14:09:20|712.09|709.69|716.22|713.82|716.68|714.28|712.09|709.69|0
1652191770000|2022-05-10 14:09:30|714.96|712.56|715.76|713.36|715.76|713.36|714.62|712.22|0
1652191780000|2022-05-10 14:09:40|715.65|713.25|718.18|715.78|718.18|715.78|715.65|713.25|0
1652191790000|2022-05-10 14:09:50|716.45|714.05|716.91|714.51|716.91|714.51|716.22|713.82|0
1652191800000|2022-05-10 14:10:00|715.3|712.9|714.39|711.99|715.3|712.9|714.16|711.76|0
1652191810000|2022-05-10 14:10:10|715.3|712.9|713.7|711.3|715.3|712.9|713.7|711.3|0
1652191820000|2022-05-10 14:10:20|714.16|711.76|712.32|709.92|714.16|711.76|711.86|709.46|0
1652191830000|2022-05-10 14:10:30|712.9|710.5|715.76|713.36|715.76|713.36|712.78|710.38|0
1652191840000|2022-05-10 14:10:40|715.53|713.13|716.45|714.05|716.45|714.05|715.53|713.13|0
1652191850000|2022-05-10 14:10:50|717.37|714.97|718.52|716.12|718.52|716.12|717.37|714.97|0
1652191860000|2022-05-10 14:11:00|720.48|718.08|719.9|717.5|720.48|718.08|718.75|716.35|0
1652191870000|2022-05-10 14:11:10|719.44|717.04|719.44|717.04|719.67|717.27|718.75|716.35|0
1652191880000|2022-05-10 14:11:20|717.95|715.55|717.37|714.97|717.95|715.55|716.91|714.51|0
1652191890000|2022-05-10 14:11:30|718.75|716.35|719.1|716.7|719.1|716.7|718.75|716.35|0
1652191900000|2022-05-10 14:11:40|719.21|716.81|717.95|715.55|719.33|716.93|717.95|715.55|0
1652191910000|2022-05-10 14:11:50|717.37|714.97|718.52|716.12|718.75|716.35|717.37|714.97|0
1652191920000|2022-05-10 14:12:00|719.56|717.16|717.83|715.43|719.56|717.16|717.83|715.43|0
1652191930000|2022-05-10 14:12:10|716.91|714.51|717.83|715.43|717.83|715.43|716.91|714.51|0
1652191940000|2022-05-10 14:12:20|719.67|717.27|718.52|716.12|719.67|717.27|718.29|715.89|0
1652191950000|2022-05-10 14:12:30|718.98|716.58|719.9|717.5|719.9|717.5|718.52|716.12|0
1652191960000|2022-05-10 14:12:40|720.25|717.85|723.12|720.72|723.12|720.72|720.25|717.85|0
1652191970000|2022-05-10 14:12:50|722.89|720.49|722.2|719.8|722.89|720.49|721.51|719.11|0
1652191980000|2022-05-10 14:13:00|722.43|720.03|725.2|722.8|725.2|722.8|722.43|720.03|0
1652191990000|2022-05-10 14:13:10|724.17|721.77|724.86|722.46|724.86|722.46|724.17|721.77|0
1652192000000|2022-05-10 14:13:20|724.63|722.23|726.12|723.72|726.12|723.72|724.28|721.88|0
1652192010000|2022-05-10 14:13:30|725.66|723.26|724.28|721.88|726.81|724.41|724.28|721.88|0
1652192020000|2022-05-10 14:13:40|723.82|721.42|723.7|721.3|723.82|721.42|723.7|721.3|0
1652192030000|2022-05-10 14:13:50|723.35|720.95|724.51|722.11|724.51|722.11|723.35|720.95|0
1652192040000|2022-05-10 14:14:00|724.05|721.65|719.21|716.81|724.05|721.65|719.21|716.81|0
1652192050000|2022-05-10 14:14:10|718.98|716.58|718.98|716.58|719.44|717.04|718.98|716.58|0
1652192060000|2022-05-10 14:14:20|720.13|717.73|721.97|719.57|722.66|720.26|719.9|717.5|0
1652192070000|2022-05-10 14:14:30|721.51|719.11|719.44|717.04|721.51|719.11|719.44|717.04|0
1652192080000|2022-05-10 14:14:40|719.9|717.5|720.36|717.96|720.36|717.96|719.21|716.81|0
1652192090000|2022-05-10 14:14:50|720.13|717.73|722.66|720.26|722.66|720.26|720.13|717.73|0
1652192100000|2022-05-10 14:15:00|723.58|721.18|721.51|719.11|723.58|721.18|721.51|719.11|0
1652192110000|2022-05-10 14:15:10|721.28|718.88|721.05|718.65|721.28|718.88|720.82|718.42|0
1652192120000|2022-05-10 14:15:20|719.44|717.04|718.29|715.89|719.44|717.04|718.29|715.89|0
1652192130000|2022-05-10 14:15:30|716.22|713.82|717.14|714.74|717.14|714.74|716.22|713.82|0
1652192140000|2022-05-10 14:15:40|718.29|715.89|718.29|715.89|718.29|715.89|718.29|715.89|0
1652192150000|2022-05-10 14:15:50|718.75|716.35|718.29|715.89|718.75|716.35|718.29|715.89|0
1652192160000|2022-05-10 14:16:00|717.83|715.43|717.95|715.55|718.52|716.12|717.03|714.63|0
1652192170000|2022-05-10 14:16:10|717.37|714.97|716.45|714.05|717.37|714.97|716.22|713.82|0
1652192180000|2022-05-10 14:16:20|716.68|714.28|716.45|714.05|716.68|714.28|715.76|713.36|0
1652192190000|2022-05-10 14:16:30|715.53|713.13|716.91|714.51|717.37|714.97|715.53|713.13|0
1652192200000|2022-05-10 14:16:40|717.37|714.97|720.59|718.19|720.59|718.19|717.37|714.97|0
1652192210000|2022-05-10 14:16:50|719.44|717.04|717.14|714.74|719.9|717.5|717.14|714.74|0
1652192220000|2022-05-10 14:17:00|719.21|716.81|719.56|717.16|719.56|717.16|718.41|716.01|0
1652192230000|2022-05-10 14:17:10|719.44|717.04|720.94|718.54|720.94|718.54|719.44|717.04|0
1652192240000|2022-05-10 14:17:20|721.05|718.65|720.59|718.19|721.05|718.65|719.44|717.04|0
1652192250000|2022-05-10 14:17:30|721.74|719.34|722.43|720.03|723.12|720.72|721.74|719.34|0
1652192260000|2022-05-10 14:17:40|722.2|719.8|720.82|718.42|722.43|720.03|720.82|718.42|0
1652192270000|2022-05-10 14:17:50|719.21|716.81|717.26|714.86|719.21|716.81|717.26|714.86|0
1652192280000|2022-05-10 14:18:00|717.95|715.55|719.9|717.5|719.9|717.5|717.6|715.2|0
1652192290000|2022-05-10 14:18:10|720.48|718.08|719.9|717.5|720.48|718.08|718.52|716.12|0
1652192300000|2022-05-10 14:18:20|718.75|716.35|719.21|716.81|719.21|716.81|718.75|716.35|0
1652192310000|2022-05-10 14:18:30|718.64|716.24|719.9|717.5|719.9|717.5|718.64|716.24|0
1652192320000|2022-05-10 14:18:40|720.36|717.96|719.67|717.27|721.05|718.65|719.67|717.27|0
1652192330000|2022-05-10 14:18:50|719.33|716.93|718.98|716.58|719.79|717.39|718.98|716.58|0
1652192340000|2022-05-10 14:19:00|720.82|718.42|721.28|718.88|721.97|719.57|720.82|718.42|0
1652192350000|2022-05-10 14:19:10|721.05|718.65|723.47|721.07|724.28|721.88|721.05|718.65|0
1652192360000|2022-05-10 14:19:20|723.81|721.41|723.58|721.18|724.74|722.34|722.66|720.26|0
1652192370000|2022-05-10 14:19:30|722.2|719.8|723.35|720.95|724.16|721.76|722.2|719.8|0
1652192380000|2022-05-10 14:19:40|724.04|721.64|722.55|720.15|724.04|721.64|722.43|720.03|0
1652192390000|2022-05-10 14:19:50|722.43|720.03|721.74|719.34|722.43|720.03|720.94|718.54|0
1652192400000|2022-05-10 14:20:00|721.4|719|723.12|720.72|723.12|720.72|721.28|718.88|0
1652192410000|2022-05-10 14:20:10|722.09|719.69|721.05|718.65|722.09|719.69|720.36|717.96|0
1652192420000|2022-05-10 14:20:20|721.97|719.57|722.43|720.03|722.43|720.03|721.97|719.57|0
1652192430000|2022-05-10 14:20:30|724.04|721.64|724.04|721.64|724.04|721.64|723.12|720.72|0
1652192440000|2022-05-10 14:20:40|725.2|722.8|724.74|722.34|725.2|722.8|724.04|721.64|0
1652192450000|2022-05-10 14:20:50|723.58|721.18|719.67|717.27|724.27|721.87|719.67|717.27|0
1652192460000|2022-05-10 14:21:00|717.59|715.19|717.7|715.3|717.93|715.53|716.55|714.15|0
1652192470000|2022-05-10 14:21:10|717.01|714.61|717.82|715.42|717.82|715.42|717.01|714.61|0
1652192480000|2022-05-10 14:21:20|719.19|716.79|719.08|716.68|719.19|716.79|718.85|716.45|0
1652192490000|2022-05-10 14:21:30|719.54|717.14|721.28|718.88|721.28|718.88|719.54|717.14|0
1652192500000|2022-05-10 14:21:40|722.32|719.92|723.13|720.73|723.13|720.73|722.08|719.68|0
1652192510000|2022-05-10 14:21:50|722.08|719.68|722.32|719.92|723.01|720.61|721.97|719.57|0
1652192520000|2022-05-10 14:22:00|720.47|718.07|724.17|721.77|724.17|721.77|720.47|718.07|0
1652192530000|2022-05-10 14:22:10|724.63|722.23|725.09|722.69|725.32|722.92|723.94|721.54|0
1652192540000|2022-05-10 14:22:20|725.32|722.92|728.34|725.94|728.34|725.94|725.32|722.92|0
1652192550000|2022-05-10 14:22:30|726.95|724.55|726.25|723.85|726.95|724.55|725.79|723.39|0
1652192560000|2022-05-10 14:22:40|725.32|722.92|725.56|723.16|725.79|723.39|725.32|722.92|0
1652192570000|2022-05-10 14:22:50|725.09|722.69|727.3|724.9|727.3|724.9|725.09|722.69|0
1652192580000|2022-05-10 14:23:00|726.95|724.55|730.19|727.79|730.66|728.26|726.95|724.55|0
1652192590000|2022-05-10 14:23:10|729.73|727.33|729.26|726.86|730.19|727.79|729.26|726.86|0
1652192600000|2022-05-10 14:23:20|729.96|727.56|730.66|728.26|730.66|728.26|729.96|727.56|0
1652192610000|2022-05-10 14:23:30|730.42|728.02|729.5|727.1|730.42|728.02|729.5|727.1|0
1652192620000|2022-05-10 14:23:40|730.19|727.79|730.66|728.26|730.66|728.26|730.08|727.68|0
1652192630000|2022-05-10 14:23:50|730.89|728.49|730.08|727.68|730.89|728.49|729.96|727.56|0
1652192640000|2022-05-10 14:24:00|729.5|727.1|726.95|724.55|729.5|727.1|726.48|724.08|0
1652192650000|2022-05-10 14:24:10|727.99|725.59|729.73|727.33|729.73|727.33|727.87|725.47|0
1652192660000|2022-05-10 14:24:20|729.5|727.1|727.99|725.59|729.5|727.1|727.99|725.59|0
1652192670000|2022-05-10 14:24:30|726.95|724.55|726.83|724.43|726.95|724.55|726.71|724.31|0
1652192680000|2022-05-10 14:24:40|726.48|724.08|724.86|722.46|726.71|724.31|724.86|722.46|0
1652192690000|2022-05-10 14:24:50|726.02|723.62|726.25|723.85|726.25|723.85|725.79|723.39|0
1652192700000|2022-05-10 14:25:00|727.41|725.01|727.64|725.24|727.87|725.47|727.3|724.9|0
1652192710000|2022-05-10 14:25:10|727.87|725.47|727.87|725.47|728.57|726.17|727.87|725.47|0
1652192720000|2022-05-10 14:25:20|725.09|722.69|726.02|723.62|726.25|723.85|725.09|722.69|0
1652192730000|2022-05-10 14:25:30|725.56|723.16|726.37|723.97|726.48|724.08|725.56|723.16|0
1652192740000|2022-05-10 14:25:40|728.1|725.7|728.34|725.94|728.34|725.94|726.83|724.43|0
1652192750000|2022-05-10 14:25:50|727.64|725.24|727.64|725.24|727.64|725.24|726.71|724.31|0
1652192760000|2022-05-10 14:26:00|724.98|722.58|726.71|724.31|727.18|724.78|724.98|722.58|0
1652192770000|2022-05-10 14:26:10|726.25|723.85|726.02|723.62|726.25|723.85|724.86|722.46|0
1652192780000|2022-05-10 14:26:20|726.83|724.43|726.71|724.31|726.83|724.43|726.02|723.62|0
1652192790000|2022-05-10 14:26:30|725.32|722.92|726.25|723.85|726.25|723.85|725.32|722.92|0
1652192800000|2022-05-10 14:26:40|730.65|728.25|730.42|728.02|730.65|728.25|729.96|727.56|0
1652192810000|2022-05-10 14:26:50|729.49|727.09|729.49|727.09|729.49|727.09|729.49|727.09|0
1652192820000|2022-05-10 14:27:00|729.96|727.56|730.31|727.91|730.31|727.91|729.96|727.56|0
1652192830000|2022-05-10 14:27:10|730.89|728.49|731.47|729.07|732.05|729.65|730.89|728.49|0
1652192840000|2022-05-10 14:27:20|731.35|728.95|730.65|728.25|731.35|728.95|729.73|727.33|0
1652192850000|2022-05-10 14:27:30|731.58|729.18|732.86|730.46|732.98|730.58|731.35|728.95|0
1652192860000|2022-05-10 14:27:40|733.67|731.27|733.67|731.27|733.67|731.27|733.21|730.81|0
1652192870000|2022-05-10 14:27:50|733.9|731.5|734.14|731.74|734.14|731.74|732.74|730.34|0
1652192880000|2022-05-10 14:28:00|733.9|731.5|734.6|732.2|734.6|732.2|733.9|731.5|0
1652192890000|2022-05-10 14:28:10|736|733.6|734.83|732.43|736|733.6|734.83|732.43|0
1652192900000|2022-05-10 14:28:20|734.14|731.74|734.37|731.97|734.37|731.97|733.9|731.5|0
1652192910000|2022-05-10 14:28:30|733.67|731.27|735.53|733.13|735.53|733.13|733.67|731.27|0
1652192920000|2022-05-10 14:28:40|735.07|732.67|736.46|734.06|736.46|734.06|735.07|732.67|0
1652192930000|2022-05-10 14:28:50|735.76|733.36|736.23|733.83|736.23|733.83|735.65|733.25|0
1652192940000|2022-05-10 14:29:00|735.3|732.9|733.9|731.5|735.53|733.13|733.9|731.5|0
1652192950000|2022-05-10 14:29:10|733.21|730.81|732.98|730.58|733.44|731.04|732.98|730.58|0
1652192960000|2022-05-10 14:29:20|732.05|729.65|731.12|728.72|732.28|729.88|730.54|728.14|0
1652192970000|2022-05-10 14:29:30|730.31|727.91|731.58|729.18|731.58|729.18|730.19|727.79|0
1652192980000|2022-05-10 14:29:40|731.12|728.72|730.89|728.49|731.12|728.72|730.89|728.49|0
1652192990000|2022-05-10 14:29:50|731.12|728.72|730.89|728.49|732.05|729.65|730.89|728.49|0
1652193000000|2022-05-10 14:30:00|731.12|728.72|731.58|729.18|732.51|730.11|731.12|728.72|0
1652193010000|2022-05-10 14:30:10|732.05|729.65|730.54|728.14|732.05|729.65|730.54|728.14|0
1652193020000|2022-05-10 14:30:20|730.19|727.79|731.12|728.72|731.12|728.72|730.19|727.79|0
1652193030000|2022-05-10 14:30:30|731.94|729.54|732.51|730.11|732.98|730.58|731.94|729.54|0
1652193040000|2022-05-10 14:30:40|731.58|729.18|732.51|730.11|732.51|730.11|731.47|729.07|0
1652193050000|2022-05-10 14:30:50|732.17|729.77|731.58|729.18|732.17|729.77|731.24|728.84|0
1652193060000|2022-05-10 14:31:00|731.35|728.95|730.42|728.02|731.7|729.3|730.42|728.02|0
1652193070000|2022-05-10 14:31:10|732.98|730.58|732.98|730.58|734.14|731.74|732.98|730.58|0
1652193080000|2022-05-10 14:31:20|732.05|729.65|731.94|729.54|732.51|730.11|730.65|728.25|0
1652193090000|2022-05-10 14:31:30|732.17|729.77|732.05|729.65|732.17|729.77|731.12|728.72|0
1652193100000|2022-05-10 14:31:40|732.98|730.58|733.44|731.04|733.67|731.27|732.98|730.58|0
1652193110000|2022-05-10 14:31:50|733.67|731.27|731.58|729.18|733.67|731.27|731.58|729.18|0
1652193120000|2022-05-10 14:32:00|733.33|730.93|733.21|730.81|733.33|730.93|732.86|730.46|0
1652193130000|2022-05-10 14:32:10|734.14|731.74|734.14|731.74|734.49|732.09|734.14|731.74|0
1652193140000|2022-05-10 14:32:20|733.44|731.04|733.9|731.5|733.9|731.5|733.44|731.04|0
1652193150000|2022-05-10 14:32:30|734.37|731.97|732.28|729.88|734.37|731.97|732.28|729.88|0
1652193160000|2022-05-10 14:32:40|730.19|727.79|730.19|727.79|730.89|728.49|730.19|727.79|0
1652193170000|2022-05-10 14:32:50|730.54|728.14|730.19|727.79|730.65|728.25|730.19|727.79|0
1652193180000|2022-05-10 14:33:00|728.33|725.93|730.08|727.68|730.08|727.68|728.33|725.93|0
1652193190000|2022-05-10 14:33:10|731.35|728.95|733.21|730.81|733.44|731.04|731.35|728.95|0
1652193200000|2022-05-10 14:33:20|732.86|730.46|733.21|730.81|733.67|731.27|732.86|730.46|0
1652193210000|2022-05-10 14:33:30|732.97|730.57|734.37|731.97|734.37|731.97|732.97|730.57|0
1652193220000|2022-05-10 14:33:40|735.76|733.36|736.46|734.06|736.58|734.18|735.76|733.36|0
1652193230000|2022-05-10 14:33:50|735.53|733.13|738.32|735.92|738.32|735.92|735.53|733.13|0
1652193240000|2022-05-10 14:34:00|738.09|735.69|738.79|736.39|739.02|736.62|738.09|735.69|0
1652193250000|2022-05-10 14:34:10|739.25|736.85|737.86|735.46|739.25|736.85|737.86|735.46|0
1652193260000|2022-05-10 14:34:20|738.67|736.27|739.02|736.62|739.25|736.85|738.67|736.27|0
1652193270000|2022-05-10 14:34:30|738.79|736.39|737.16|734.76|738.79|736.39|737.16|734.76|0
1652193280000|2022-05-10 14:34:40|737.39|734.99|737.16|734.76|737.39|734.99|736.46|734.06|0
1652193290000|2022-05-10 14:34:50|736.93|734.53|736.69|734.29|736.93|734.53|736.69|734.29|0
1652193300000|2022-05-10 14:35:00|735.3|732.9|736|733.6|736|733.6|735.3|732.9|0
1652193310000|2022-05-10 14:35:10|736.69|734.29|737.39|734.99|737.39|734.99|736.69|734.29|0
1652193320000|2022-05-10 14:35:20|737.62|735.22|736.93|734.53|737.62|735.22|736.69|734.29|0
1652193330000|2022-05-10 14:35:30|737.39|734.99|736.93|734.53|737.39|734.99|736.93|734.53|0
1652193340000|2022-05-10 14:35:40|736.69|734.29|737.86|735.46|738.21|735.81|736.69|734.29|0
1652193350000|2022-05-10 14:35:50|738.09|735.69|738.55|736.15|738.79|736.39|738.09|735.69|0
1652193360000|2022-05-10 14:36:00|738.79|736.39|737.62|735.22|738.79|736.39|737.62|735.22|0
1652193370000|2022-05-10 14:36:10|736.69|734.29|737.86|735.46|738.21|735.81|736.69|734.29|0
1652193380000|2022-05-10 14:36:20|738.09|735.69|736.69|734.29|738.09|735.69|736.69|734.29|0
1652193390000|2022-05-10 14:36:30|737.86|735.46|738.55|736.15|738.55|736.15|737.86|735.46|0
1652193400000|2022-05-10 14:36:40|739.02|736.62|739.02|736.62|739.48|737.08|739.02|736.62|0
1652193410000|2022-05-10 14:36:50|739.72|737.32|739.72|737.32|739.95|737.55|739.61|737.21|0
1652193420000|2022-05-10 14:37:00|739.48|737.08|738.44|736.04|739.48|737.08|738.44|736.04|0
1652193430000|2022-05-10 14:37:10|738.09|735.69|739.02|736.62|739.02|736.62|738.09|735.69|0
1652193440000|2022-05-10 14:37:20|740.18|737.78|740.42|738.02|740.65|738.25|740.18|737.78|0
1652193450000|2022-05-10 14:37:30|739.95|737.55|738.79|736.39|739.95|737.55|738.32|735.92|0
1652193460000|2022-05-10 14:37:40|739.95|737.55|740.88|738.48|740.88|738.48|739.95|737.55|0
1652193470000|2022-05-10 14:37:50|742.05|739.65|742.51|740.11|742.51|740.11|741.58|739.18|0
1652193480000|2022-05-10 14:38:00|742.28|739.88|742.51|740.11|742.98|740.58|742.28|739.88|0
1652193490000|2022-05-10 14:38:10|742.74|740.34|744.38|741.98|744.38|741.98|742.74|740.34|0
1652193500000|2022-05-10 14:38:20|744.84|742.44|743.68|741.28|744.84|742.44|743.68|741.28|0
1652193510000|2022-05-10 14:38:30|744.38|741.98|744.14|741.74|744.61|742.21|744.14|741.74|0
1652193520000|2022-05-10 14:38:40|744.38|741.98|744.84|742.44|744.84|742.44|744.38|741.98|0
1652193530000|2022-05-10 14:38:50|745.08|742.68|745.54|743.14|745.78|743.38|745.08|742.68|0
1652193540000|2022-05-10 14:39:00|744.84|742.44|745.78|743.38|746.13|743.73|744.84|742.44|0
1652193550000|2022-05-10 14:39:10|746.01|743.61|745.54|743.14|746.24|743.84|745.54|743.14|0
1652193560000|2022-05-10 14:39:20|744.38|741.98|744.61|742.21|744.61|742.21|744.03|741.63|0
1652193570000|2022-05-10 14:39:30|745.9|743.5|746.01|743.61|746.01|743.61|745.78|743.38|0
1652193580000|2022-05-10 14:39:40|745.54|743.14|745.9|743.5|746.01|743.61|745.54|743.14|0
1652193590000|2022-05-10 14:39:50|745.54|743.14|746.47|744.07|746.47|744.07|745.54|743.14|0
1652193600000|2022-05-10 14:40:00|745.78|743.38|747.17|744.77|747.17|744.77|745.78|743.38|0
1652193610000|2022-05-10 14:40:10|746.94|744.54|746.01|743.61|746.94|744.54|745.77|743.37|0
1652193620000|2022-05-10 14:40:20|746.71|744.31|746.94|744.54|746.94|744.54|746.47|744.07|0
1652193630000|2022-05-10 14:40:30|747.17|744.77|746.94|744.54|747.17|744.77|746.24|743.84|0
1652193640000|2022-05-10 14:40:40|747.17|744.77|747.41|745.01|747.41|745.01|747.17|744.77|0
1652193650000|2022-05-10 14:40:50|747.64|745.24|749.51|747.11|749.51|747.11|747.64|745.24|0
1652193660000|2022-05-10 14:41:00|750.68|748.28|750.44|748.04|750.68|748.28|750.44|748.04|0
1652193670000|2022-05-10 14:41:10|750.91|748.51|752.08|749.68|752.08|749.68|750.91|748.51|0
1652193680000|2022-05-10 14:41:20|751.61|749.21|752.31|749.91|752.55|750.15|751.61|749.21|0
1652193690000|2022-05-10 14:41:30|754.18|751.78|754.18|751.78|754.18|751.78|754.18|751.78|0
1652193700000|2022-05-10 14:41:40|753.72|751.32|752.31|749.91|753.72|751.32|752.2|749.8|0
1652193710000|2022-05-10 14:41:50|752.55|750.15|752.31|749.91|753.02|750.62|752.31|749.91|0
1652193720000|2022-05-10 14:42:00|751.85|749.45|753.47|751.07|754.17|751.77|751.85|749.45|0
1652193730000|2022-05-10 14:42:10|753.24|750.84|754.34|751.94|755.03|752.63|753.24|750.84|0
1652193740000|2022-05-10 14:42:20|754.11|751.71|755.27|752.87|755.5|753.1|754.11|751.71|0
1652193750000|2022-05-10 14:42:30|754.8|752.4|755.73|753.33|755.73|753.33|754.8|752.4|0
1652193760000|2022-05-10 14:42:40|755.03|752.63|755.27|752.87|755.27|752.87|754.57|752.17|0
1652193770000|2022-05-10 14:42:50|755.5|753.1|755.62|753.22|755.96|753.56|755.27|752.87|0
1652193780000|2022-05-10 14:43:00|755.03|752.63|754.34|751.94|755.03|752.63|754.34|751.94|0
1652193790000|2022-05-10 14:43:10|754.57|752.17|755.5|753.1|755.5|753.1|754.57|752.17|0
1652193800000|2022-05-10 14:43:20|755.39|752.99|755.62|753.22|755.62|753.22|755.03|752.63|0
1652193810000|2022-05-10 14:43:30|755.5|753.1|753.87|751.47|755.73|753.33|753.87|751.47|0
1652193820000|2022-05-10 14:43:40|754.8|752.4|754.11|751.71|754.8|752.4|754.11|751.71|0
1652193830000|2022-05-10 14:43:50|753.76|751.36|750.39|747.99|753.76|751.36|750.39|747.99|0
1652193840000|2022-05-10 14:44:00|751.78|749.38|751.09|748.69|751.78|749.38|751.09|748.69|0
1652193850000|2022-05-10 14:44:10|749.58|747.18|749|746.6|750.16|747.76|749|746.6|0
1652193860000|2022-05-10 14:44:20|749.46|747.06|750.85|748.45|750.85|748.45|749.46|747.06|0
1652193870000|2022-05-10 14:44:30|751.78|749.38|752.25|749.85|752.48|750.08|751.78|749.38|0
1652193880000|2022-05-10 14:44:40|751.55|749.15|750.16|747.76|751.55|749.15|749.23|746.83|0
1652193890000|2022-05-10 14:44:50|750.39|747.99|749|746.6|750.39|747.99|749|746.6|0
1652193900000|2022-05-10 14:45:00|749.46|747.06|750.16|747.76|750.16|747.76|748.77|746.37|0
1652193910000|2022-05-10 14:45:10|751.09|748.69|749.69|747.29|751.09|748.69|749.46|747.06|0
1652193920000|2022-05-10 14:45:20|749.92|747.52|751.32|748.92|751.32|748.92|749.92|747.52|0
1652193930000|2022-05-10 14:45:30|750.85|748.45|752.94|750.54|753.64|751.24|750.85|748.45|0
1652193940000|2022-05-10 14:45:40|753.87|751.47|753.53|751.13|754.34|751.94|753.53|751.13|0
1652193950000|2022-05-10 14:45:50|753.41|751.01|752.48|750.08|753.41|751.01|752.48|750.08|0
1652193960000|2022-05-10 14:46:00|752.13|749.73|753.06|750.66|753.06|750.66|752.01|749.61|0
1652193970000|2022-05-10 14:46:10|753.41|751.01|754.46|752.06|754.46|752.06|753.41|751.01|0
1652193980000|2022-05-10 14:46:20|754.57|752.17|755.73|753.33|755.96|753.56|754.57|752.17|0
1652193990000|2022-05-10 14:46:30|756.66|754.26|756.66|754.26|756.66|754.26|755.96|753.56|0
1652194000000|2022-05-10 14:46:40|756.89|754.49|758.06|755.66|758.06|755.66|756.89|754.49|0
1652194010000|2022-05-10 14:46:50|757.36|754.96|757.13|754.73|757.83|755.43|757.13|754.73|0
1652194020000|2022-05-10 14:47:00|756.89|754.49|755.62|753.22|756.89|754.49|755.62|753.22|0
1652194030000|2022-05-10 14:47:10|756.43|754.03|758.06|755.66|758.06|755.66|756.43|754.03|0
1652194040000|2022-05-10 14:47:20|758.99|756.59|758.99|756.59|758.99|756.59|758.52|756.12|0
1652194050000|2022-05-10 14:47:30|758.52|756.12|759.22|756.82|759.22|756.82|758.29|755.89|0
1652194060000|2022-05-10 14:47:40|758.99|756.59|759.45|757.05|759.92|757.52|758.99|756.59|0
1652194070000|2022-05-10 14:47:50|759.92|757.52|760.85|758.45|761.32|758.92|759.92|757.52|0
1652194080000|2022-05-10 14:48:00|760.39|757.99|759.69|757.29|760.39|757.99|759.69|757.29|0
1652194090000|2022-05-10 14:48:10|759.22|756.82|761.08|758.68|761.08|758.68|759.22|756.82|0
1652194100000|2022-05-10 14:48:20|760.85|758.45|761.55|759.15|761.55|759.15|760.62|758.22|0
1652194110000|2022-05-10 14:48:30|761.32|758.92|761.55|759.15|761.55|759.15|761.08|758.68|0
1652194120000|2022-05-10 14:48:40|762.02|759.62|763.41|761.01|763.41|761.01|762.02|759.62|0
1652194130000|2022-05-10 14:48:50|763.65|761.25|765.05|762.65|765.98|763.58|763.65|761.25|0
1652194140000|2022-05-10 14:49:00|765.28|762.88|764.58|762.18|765.51|763.11|764.58|762.18|0
1652194150000|2022-05-10 14:49:10|765.28|762.88|764.81|762.41|765.98|763.58|764.81|762.41|0
1652194160000|2022-05-10 14:49:20|763.65|761.25|763.65|761.25|764.35|761.95|762.95|760.55|0
1652194170000|2022-05-10 14:49:30|764.11|761.71|763.18|760.78|764.11|761.71|762.95|760.55|0
1652194180000|2022-05-10 14:49:40|763.88|761.48|763.18|760.78|764.35|761.95|763.18|760.78|0
1652194190000|2022-05-10 14:49:50|762.48|760.08|762.95|760.55|764.24|761.84|762.48|760.08|0
1652194200000|2022-05-10 14:50:00|763.88|761.48|765.51|763.11|765.51|763.11|763.88|761.48|0
1652194210000|2022-05-10 14:50:10|767.15|764.75|767.03|764.63|767.15|764.75|766.91|764.51|0
1652194220000|2022-05-10 14:50:20|766.8|764.4|768.08|765.68|768.08|765.68|766.8|764.4|0
1652194230000|2022-05-10 14:50:30|768.55|766.15|768.78|766.38|769.25|766.85|768.55|766.15|0
1652194240000|2022-05-10 14:50:40|770.65|768.25|770.77|768.37|770.77|768.37|770.18|767.78|0
1652194250000|2022-05-10 14:50:50|770.88|768.48|770.18|767.78|770.88|768.48|770.18|767.78|0
1652194260000|2022-05-10 14:51:00|768.55|766.15|767.85|765.45|768.67|766.27|767.85|765.45|0
1652194270000|2022-05-10 14:51:10|767.15|764.75|767.15|764.75|767.15|764.75|766.45|764.05|0
1652194280000|2022-05-10 14:51:20|764.35|761.95|765.28|762.88|765.98|763.58|764.35|761.95|0
1652194290000|2022-05-10 14:51:30|764.81|762.41|764.11|761.71|765.28|762.88|764.11|761.71|0
1652194300000|2022-05-10 14:51:40|764.58|762.18|765.28|762.88|765.28|762.88|763.18|760.78|0
1652194310000|2022-05-10 14:51:50|763.65|761.25|762.02|759.62|763.65|761.25|762.02|759.62|0
1652194320000|2022-05-10 14:52:00|762.25|759.85|762.25|759.85|762.25|759.85|762.02|759.62|0
1652194330000|2022-05-10 14:52:10|761.55|759.15|761.55|759.15|761.55|759.15|761.55|759.15|0
1652194340000|2022-05-10 14:52:20|760.85|758.45|761.78|759.38|762.02|759.62|760.85|758.45|0
1652194350000|2022-05-10 14:52:30|762.95|760.55|764.23|761.83|764.23|761.83|762.95|760.55|0
1652194360000|2022-05-10 14:52:40|764|761.6|764.11|761.71|764.11|761.71|763.41|761.01|0
1652194370000|2022-05-10 14:52:50|764.35|761.95|763.88|761.48|764.35|761.95|763.88|761.48|0
1652194380000|2022-05-10 14:53:00|764.58|762.18|765.75|763.35|765.75|763.35|764.58|762.18|0
1652194390000|2022-05-10 14:53:10|765.63|763.23|765.75|763.35|765.75|763.35|765.28|762.88|0
1652194400000|2022-05-10 14:53:20|764.11|761.71|765.05|762.65|765.05|762.65|763.65|761.25|0
1652194410000|2022-05-10 14:53:30|764.81|762.41|762.48|760.08|764.81|762.41|762.25|759.85|0
1652194420000|2022-05-10 14:53:40|762.25|759.85|761.55|759.15|762.48|760.08|761.55|759.15|0
1652194430000|2022-05-10 14:53:50|762.02|759.62|762.25|759.85|762.25|759.85|762.02|759.62|0
1652194440000|2022-05-10 14:54:00|761.78|759.38|759.92|757.52|761.78|759.38|759.92|757.52|0
1652194450000|2022-05-10 14:54:10|758.52|756.12|757.59|755.19|758.52|756.12|757.59|755.19|0
1652194460000|2022-05-10 14:54:20|757.36|754.96|758.29|755.89|758.29|755.89|757.36|754.96|0
1652194470000|2022-05-10 14:54:30|757.13|754.73|755.96|753.56|757.13|754.73|755.96|753.56|0
1652194480000|2022-05-10 14:54:40|756.2|753.8|757.82|755.42|757.82|755.42|755.96|753.56|0
1652194490000|2022-05-10 14:54:50|758.06|755.66|757.59|755.19|758.06|755.66|757.59|755.19|0
1652194500000|2022-05-10 14:55:00|758.06|755.66|759.92|757.52|759.92|757.52|758.06|755.66|0
1652194510000|2022-05-10 14:55:10|759.69|757.29|760.62|758.22|760.62|758.22|759.45|757.05|0
1652194520000|2022-05-10 14:55:20|762.25|759.85|763.65|761.25|763.65|761.25|762.25|759.85|0
1652194530000|2022-05-10 14:55:30|763.88|761.48|762.95|760.55|763.88|761.48|762.48|760.08|0
1652194540000|2022-05-10 14:55:40|762.37|759.97|762.48|760.08|762.71|760.31|762.37|759.97|0
1652194550000|2022-05-10 14:55:50|762.71|760.31|762.02|759.62|762.95|760.55|762.02|759.62|0
1652194560000|2022-05-10 14:56:00|761.9|759.5|762.25|759.85|762.25|759.85|761.55|759.15|0
1652194570000|2022-05-10 14:56:10|760.62|758.22|760.38|757.98|760.62|758.22|759.45|757.05|0
1652194580000|2022-05-10 14:56:20|762.25|759.85|762.71|760.31|762.71|760.31|761.55|759.15|0
1652194590000|2022-05-10 14:56:30|763.18|760.78|760.85|758.45|763.18|760.78|760.85|758.45|0
1652194600000|2022-05-10 14:56:40|761.44|759.04|760.38|757.98|761.44|759.04|760.38|757.98|0
1652194610000|2022-05-10 14:56:50|759.45|757.05|760.85|758.45|760.85|758.45|759.45|757.05|0
1652194620000|2022-05-10 14:57:00|760.62|758.22|760.62|758.22|760.62|758.22|760.62|758.22|0
1652194630000|2022-05-10 14:57:10|760.85|758.45|762.25|759.85|762.95|760.55|760.85|758.45|0
1652194640000|2022-05-10 14:57:20|762.6|760.2|762.25|759.85|763.18|760.78|762.25|759.85|0
1652194650000|2022-05-10 14:57:30|761.55|759.15|762.71|760.31|763.18|760.78|761.55|759.15|0
1652194660000|2022-05-10 14:57:40|762.84|760.44|762.37|759.97|762.84|760.44|762.25|759.85|0
1652194670000|2022-05-10 14:57:50|761.55|759.15|761.08|758.68|761.55|759.15|760.38|757.98|0
1652194680000|2022-05-10 14:58:00|759.45|757.05|759.92|757.52|759.92|757.52|759.45|757.05|0
1652194690000|2022-05-10 14:58:10|759.22|756.82|759.92|757.52|759.92|757.52|758.52|756.12|0
1652194700000|2022-05-10 14:58:20|758.99|756.59|759.81|757.41|759.92|757.52|758.99|756.59|0
1652194710000|2022-05-10 14:58:30|760.74|758.34|758.75|756.35|760.74|758.34|758.75|756.35|0
1652194720000|2022-05-10 14:58:40|758.99|756.59|758.75|756.35|758.99|756.59|758.06|755.66|0
1652194730000|2022-05-10 14:58:50|759.45|757.05|758.29|755.89|759.45|757.05|758.29|755.89|0
1652194740000|2022-05-10 14:59:00|757.25|754.85|760.38|757.98|760.38|757.98|757.25|754.85|0
1652194750000|2022-05-10 14:59:10|760.62|758.22|762.25|759.85|762.25|759.85|760.62|758.22|0
1652194760000|2022-05-10 14:59:20|762.48|760.08|765.28|762.88|765.28|762.88|762.48|760.08|0
1652194770000|2022-05-10 14:59:30|765.75|763.35|766.21|763.81|766.21|763.81|765.75|763.35|0
1652194780000|2022-05-10 14:59:40|765.28|762.88|764.7|762.3|765.28|762.88|763.88|761.48|0
1652194790000|2022-05-10 14:59:50|764.11|761.71|764.7|762.3|764.7|762.3|763.88|761.48|0
1652194800000|2022-05-10 15:00:00|765.75|763.35|764.35|761.95|765.98|763.58|764.35|761.95|0
1652194810000|2022-05-10 15:00:10|764.47|762.07|765.51|763.11|765.51|763.11|764.11|761.71|0
1652194820000|2022-05-10 15:00:20|766.21|763.81|763.88|761.48|766.21|763.81|763.88|761.48|0
1652194830000|2022-05-10 15:00:30|763.65|761.25|765.75|763.35|765.75|763.35|763.65|761.25|0
1652194840000|2022-05-10 15:00:40|765.28|762.88|765.28|762.88|765.74|763.34|765.28|762.88|0
1652194850000|2022-05-10 15:00:50|765.98|763.58|767.85|765.45|767.85|765.45|765.98|763.58|0
1652194860000|2022-05-10 15:01:00|767.61|765.21|765.98|763.58|767.61|765.21|765.98|763.58|0
1652194870000|2022-05-10 15:01:10|766.68|764.28|765.51|763.11|766.68|764.28|765.51|763.11|0
1652194880000|2022-05-10 15:01:20|765.05|762.65|765.63|763.23|765.63|763.23|765.05|762.65|0
1652194890000|2022-05-10 15:01:30|765.51|763.11|763.88|761.48|765.51|763.11|762.95|760.55|0
1652194900000|2022-05-10 15:01:40|763.41|761.01|762.95|760.55|763.41|761.01|762.71|760.31|0
1652194910000|2022-05-10 15:01:50|763.88|761.48|765.04|762.64|765.04|762.64|763.88|761.48|0
1652194920000|2022-05-10 15:02:00|764.58|762.18|763.88|761.48|764.58|762.18|763.41|761.01|0
1652194930000|2022-05-10 15:02:10|764.93|762.53|764.35|761.95|764.93|762.53|762.95|760.55|0
1652194940000|2022-05-10 15:02:20|764.81|762.41|759.92|757.52|764.81|762.41|758.75|756.35|0
1652194950000|2022-05-10 15:02:30|760.15|757.75|760.85|758.45|760.85|758.45|760.15|757.75|0
1652194960000|2022-05-10 15:02:40|761.78|759.38|762.01|759.61|762.25|759.85|761.78|759.38|0
1652194970000|2022-05-10 15:02:50|761.44|759.04|762.01|759.61|762.01|759.61|761.44|759.04|0
1652194980000|2022-05-10 15:03:00|763.65|761.25|763.88|761.48|764.35|761.95|762.48|760.08|0
1652194990000|2022-05-10 15:03:10|763.77|761.37|763.88|761.48|764.35|761.95|763.77|761.37|0
1652195000000|2022-05-10 15:03:20|763.41|761.01|766.91|764.51|766.91|764.51|763.41|761.01|0
1652195010000|2022-05-10 15:03:30|765.98|763.58|767.27|764.87|767.27|764.87|765.98|763.58|0
1652195020000|2022-05-10 15:03:40|767.61|765.21|769.71|767.31|769.71|767.31|767.61|765.21|0
1652195030000|2022-05-10 15:03:50|769.95|767.55|771.7|769.3|771.7|769.3|769.95|767.55|0
1652195040000|2022-05-10 15:04:00|771.35|768.95|773.92|771.52|773.92|771.52|771.35|768.95|0
1652195050000|2022-05-10 15:04:10|771.47|769.07|771.82|769.42|772.05|769.65|771.47|769.07|0
1652195060000|2022-05-10 15:04:20|772.52|770.12|772.99|770.59|772.99|770.59|772.52|770.12|0
1652195070000|2022-05-10 15:04:30|773.45|771.05|774.39|771.99|774.39|771.99|773.45|771.05|0
1652195080000|2022-05-10 15:04:40|773.92|771.52|773.92|771.52|773.92|771.52|773.22|770.82|0
1652195090000|2022-05-10 15:04:50|774.39|771.99|771.35|768.95|774.39|771.99|771.35|768.95|0
1652195100000|2022-05-10 15:05:00|770.41|768.01|772.75|770.35|772.75|770.35|770.41|768.01|0
1652195110000|2022-05-10 15:05:10|772.99|770.59|773.81|771.41|773.81|771.41|772.99|770.59|0
1652195120000|2022-05-10 15:05:20|773.22|770.82|774.39|771.99|774.39|771.99|773.22|770.82|0
1652195130000|2022-05-10 15:05:30|774.62|772.22|775.33|772.93|775.33|772.93|773.92|771.52|0
1652195140000|2022-05-10 15:05:40|776.73|774.33|777.67|775.27|777.67|775.27|776.73|774.33|0
1652195150000|2022-05-10 15:05:50|778.14|775.74|778.14|775.74|778.14|775.74|777.9|775.5|0
1652195160000|2022-05-10 15:06:00|778.02|775.62|779.78|777.38|779.78|777.38|778.02|775.62|0
1652195170000|2022-05-10 15:06:10|780.37|777.97|780.01|777.61|780.37|777.97|780.01|777.61|0
1652195180000|2022-05-10 15:06:20|779.78|777.38|778.14|775.74|780.01|777.61|778.14|775.74|0
1652195190000|2022-05-10 15:06:30|778.26|775.86|776.96|774.56|778.26|775.86|776.03|773.63|0
1652195200000|2022-05-10 15:06:40|777.2|774.8|776.15|773.75|777.2|774.8|775.45|773.05|0
1652195210000|2022-05-10 15:06:50|775.79|773.39|778.37|775.97|778.37|775.97|775.79|773.39|0
1652195220000|2022-05-10 15:07:00|777.9|775.5|777.2|774.8|777.9|775.5|777.2|774.8|0
1652195230000|2022-05-10 15:07:10|777.43|775.03|776.96|774.56|777.67|775.27|776.96|774.56|0
1652195240000|2022-05-10 15:07:20|776.5|774.1|778.14|775.74|778.14|775.74|776.26|773.86|0
1652195250000|2022-05-10 15:07:30|777.9|775.5|778.8|776.4|778.8|776.4|777.67|775.27|0
1652195260000|2022-05-10 15:07:40|779.03|776.63|779.73|777.33|779.73|777.33|779.03|776.63|0
1652195270000|2022-05-10 15:07:50|779.5|777.1|780.43|778.03|780.67|778.27|779.5|777.1|0
1652195280000|2022-05-10 15:08:00|779.26|776.86|779.03|776.63|780.67|778.27|779.03|776.63|0
1652195290000|2022-05-10 15:08:10|779.5|777.1|780.43|778.03|780.43|778.03|779.5|777.1|0
1652195300000|2022-05-10 15:08:20|780.2|777.8|780.43|778.03|780.67|778.27|780.2|777.8|0
1652195310000|2022-05-10 15:08:30|780.79|778.39|781.67|779.27|781.67|779.27|780.43|778.03|0
1652195320000|2022-05-10 15:08:40|780.97|778.57|780.81|778.41|781.51|779.11|780.81|778.41|0
1652195330000|2022-05-10 15:08:50|781.05|778.65|781.98|779.58|781.98|779.58|781.05|778.65|0
1652195340000|2022-05-10 15:09:00|782.44|780.04|783.61|781.21|783.61|781.21|781.74|779.34|0
1652195350000|2022-05-10 15:09:10|782.68|780.28|783.38|780.98|783.38|780.98|781.17|778.77|0
1652195360000|2022-05-10 15:09:20|782.68|780.28|781.51|779.11|782.91|780.51|781.05|778.65|0
1652195370000|2022-05-10 15:09:30|782.33|779.93|783.38|780.98|783.38|780.98|782.33|779.93|0
1652195380000|2022-05-10 15:09:40|783.14|780.74|784.2|781.8|784.2|781.8|783.14|780.74|0
1652195390000|2022-05-10 15:09:50|784.54|782.14|784.31|781.91|784.9|782.5|784.31|781.91|0
1652195400000|2022-05-10 15:10:00|785.24|782.84|784.78|782.38|785.24|782.84|784.08|781.68|0
1652195410000|2022-05-10 15:10:10|785.13|782.73|787.11|784.71|787.11|784.71|784.78|782.38|0
1652195420000|2022-05-10 15:10:20|787.34|784.94|787.34|784.94|787.34|784.94|787.34|784.94|0
1652195430000|2022-05-10 15:10:30|786.88|784.48|786.41|784.01|786.88|784.48|786.18|783.78|0
1652195440000|2022-05-10 15:10:40|786.3|783.9|787.11|784.71|787.11|784.71|786.3|783.9|0
1652195450000|2022-05-10 15:10:50|787.58|785.18|781.74|779.34|787.58|785.18|781.74|779.34|0
1652195460000|2022-05-10 15:11:00|782.68|780.28|779.88|777.48|782.68|780.28|779.88|777.48|0
1652195470000|2022-05-10 15:11:10|778.95|776.55|780.81|778.41|780.81|778.41|778.95|776.55|0
1652195480000|2022-05-10 15:11:20|779.88|777.48|780.11|777.71|780.47|778.07|779.88|777.48|0
1652195490000|2022-05-10 15:11:30|781.05|778.65|781.51|779.11|781.74|779.34|781.05|778.65|0
1652195500000|2022-05-10 15:11:40|783.38|780.98|782.44|780.04|783.38|780.98|782.44|780.04|0
1652195510000|2022-05-10 15:11:50|782.68|780.28|781.98|779.58|782.68|780.28|781.74|779.34|0
1652195520000|2022-05-10 15:12:00|781.05|778.65|781.28|778.88|781.74|779.34|781.05|778.65|0
1652195530000|2022-05-10 15:12:10|780.58|778.18|780.58|778.18|781.74|779.34|780.58|778.18|0
1652195540000|2022-05-10 15:12:20|781.98|779.58|782.21|779.81|782.68|780.28|781.63|779.23|0
1652195550000|2022-05-10 15:12:30|782.56|780.16|781.51|779.11|782.56|780.16|780.81|778.41|0
1652195560000|2022-05-10 15:12:40|781.98|779.58|779.41|777.01|781.98|779.58|778.95|776.55|0
1652195570000|2022-05-10 15:12:50|780.35|777.95|780.11|777.71|780.35|777.95|780.11|777.71|0
1652195580000|2022-05-10 15:13:00|780.35|777.95|780.93|778.53|781.28|778.88|780.35|777.95|0
1652195590000|2022-05-10 15:13:10|781.28|778.88|781.98|779.58|781.98|779.58|781.28|778.88|0
1652195600000|2022-05-10 15:13:20|781.28|778.88|783.14|780.74|783.14|780.74|781.28|778.88|0
1652195610000|2022-05-10 15:13:30|782.33|779.93|782.91|780.51|783.14|780.74|782.33|779.93|0
1652195620000|2022-05-10 15:13:40|783.5|781.1|781.28|778.88|783.5|781.1|781.28|778.88|0
1652195630000|2022-05-10 15:13:50|782.44|780.04|782.21|779.81|783.14|780.74|782.21|779.81|0
1652195640000|2022-05-10 15:14:00|784.08|781.68|784.54|782.14|785.24|782.84|783.14|780.74|0
1652195650000|2022-05-10 15:14:10|785.01|782.61|785.71|783.31|785.71|783.31|784.78|782.38|0
1652195660000|2022-05-10 15:14:20|785.48|783.08|785.48|783.08|785.94|783.54|784.31|781.91|0
1652195670000|2022-05-10 15:14:30|786.18|783.78|787.11|784.71|787.34|784.94|786.18|783.78|0
1652195680000|2022-05-10 15:14:40|787.7|785.3|787.81|785.41|787.81|785.41|787.58|785.18|0
1652195690000|2022-05-10 15:14:50|788.04|785.64|789.68|787.28|789.68|787.28|788.04|785.64|0
1652195700000|2022-05-10 15:15:00|790.61|788.21|789.44|787.04|790.61|788.21|789.44|787.04|0
1652195710000|2022-05-10 15:15:10|790.27|787.87|792.02|789.62|792.02|789.62|790.27|787.87|0
1652195720000|2022-05-10 15:15:20|791.31|788.91|789.68|787.28|791.55|789.15|789.68|787.28|0
1652195730000|2022-05-10 15:15:30|789.21|786.81|791.55|789.15|791.55|789.15|789.21|786.81|0
1652195740000|2022-05-10 15:15:40|791.08|788.68|792.48|790.08|792.48|790.08|791.08|788.68|0
1652195750000|2022-05-10 15:15:50|792.25|789.85|790.15|787.75|792.95|790.55|790.15|787.75|0
1652195760000|2022-05-10 15:16:00|791.55|789.15|788.98|786.58|791.55|789.15|788.98|786.58|0
1652195770000|2022-05-10 15:16:10|788.74|786.34|786.76|784.36|788.74|786.34|786.76|784.36|0
1652195780000|2022-05-10 15:16:20|787.23|784.83|790.97|788.57|790.97|788.57|787.23|784.83|0
1652195790000|2022-05-10 15:16:30|790.61|788.21|787.93|785.53|790.61|788.21|787.93|785.53|0
1652195800000|2022-05-10 15:16:40|787.81|785.41|787.11|784.71|788.51|786.11|787.11|784.71|0
1652195810000|2022-05-10 15:16:50|787.34|784.94|784.77|782.37|787.34|784.94|784.77|782.37|0
1652195820000|2022-05-10 15:17:00|782.68|780.28|783.03|780.63|783.14|780.74|782.68|780.28|0
1652195830000|2022-05-10 15:17:10|782.91|780.51|782.68|780.28|782.91|780.51|782.21|779.81|0
1652195840000|2022-05-10 15:17:20|782.91|780.51|782.68|780.28|783.73|781.33|782.56|780.16|0
1652195850000|2022-05-10 15:17:30|782.8|780.4|783.84|781.44|783.84|781.44|782.8|780.4|0
1652195860000|2022-05-10 15:17:40|785.24|782.84|784.54|782.14|785.24|782.84|783.84|781.44|0
1652195870000|2022-05-10 15:17:50|784.77|782.37|784.77|782.37|784.77|782.37|784.31|781.91|0
1652195880000|2022-05-10 15:18:00|785.01|782.61|781.4|779|785.01|782.61|781.4|779|0
1652195890000|2022-05-10 15:18:10|781.98|779.58|781.51|779.11|781.98|779.58|781.51|779.11|0
1652195900000|2022-05-10 15:18:20|781.74|779.34|782.21|779.81|782.44|780.04|781.51|779.11|0
1652195910000|2022-05-10 15:18:30|782.44|780.04|781.98|779.58|782.44|780.04|781.98|779.58|0
1652195920000|2022-05-10 15:18:40|781.74|779.34|781.4|779|782.21|779.81|781.4|779|0
1652195930000|2022-05-10 15:18:50|780.11|777.71|779.41|777.01|780.11|777.71|779.41|777.01|0
1652195940000|2022-05-10 15:19:00|778.95|776.55|779.88|777.48|779.88|777.48|778.48|776.08|0
1652195950000|2022-05-10 15:19:10|780.11|777.71|779.41|777.01|780.11|777.71|779.07|776.67|0
1652195960000|2022-05-10 15:19:20|778.72|776.32|779.41|777.01|779.41|777.01|778.72|776.32|0
1652195970000|2022-05-10 15:19:30|778.72|776.32|776.85|774.45|778.72|776.32|776.85|774.45|0
1652195980000|2022-05-10 15:19:40|777.32|774.92|775.46|773.06|777.32|774.92|774.42|772.02|0
1652195990000|2022-05-10 15:19:50|775.69|773.29|774.53|772.13|775.69|773.29|774.53|772.13|0
1652196000000|2022-05-10 15:20:00|774.29|771.89|774.76|772.36|774.76|772.36|774.29|771.89|0
1652196010000|2022-05-10 15:20:10|774.53|772.13|774.76|772.36|774.76|772.36|774.29|771.89|0
1652196020000|2022-05-10 15:20:20|778.02|775.62|778.02|775.62|778.02|775.62|778.02|775.62|0
1652196030000|2022-05-10 15:20:30|776.85|774.45|777.32|774.92|777.78|775.38|776.85|774.45|0
1652196040000|2022-05-10 15:20:40|777.09|774.69|776.39|773.99|777.32|774.92|776.39|773.99|0
1652196050000|2022-05-10 15:20:50|776.62|774.22|775.69|773.29|776.62|774.22|775.69|773.29|0
1652196060000|2022-05-10 15:21:00|775.22|772.82|776.51|774.11|776.62|774.22|775.22|772.82|0
1652196070000|2022-05-10 15:21:10|777.09|774.69|779.18|776.78|779.18|776.78|777.09|774.69|0
1652196080000|2022-05-10 15:21:20|778.95|776.55|778.95|776.55|779.18|776.78|778.25|775.85|0
1652196090000|2022-05-10 15:21:30|778.48|776.08|779.77|777.37|779.77|777.37|778.48|776.08|0
1652196100000|2022-05-10 15:21:40|777.67|775.27|779.88|777.48|779.88|777.48|777.67|775.27|0
1652196110000|2022-05-10 15:21:50|779.77|777.37|779.41|777.01|779.77|777.37|778.95|776.55|0
1652196120000|2022-05-10 15:22:00|779.88|777.48|779.65|777.25|779.88|777.48|779.41|777.01|0
1652196130000|2022-05-10 15:22:10|778.95|776.55|779.41|777.01|779.41|777.01|778.95|776.55|0
1652196140000|2022-05-10 15:22:20|779.88|777.48|777.55|775.15|779.88|777.48|777.55|775.15|0
1652196150000|2022-05-10 15:22:30|777.09|774.69|777.09|774.69|777.78|775.38|777.09|774.69|0
1652196160000|2022-05-10 15:22:40|776.62|774.22|777.78|775.38|777.78|775.38|776.62|774.22|0
1652196170000|2022-05-10 15:22:50|779.41|777.01|777.55|775.15|779.41|777.01|777.55|775.15|0
1652196180000|2022-05-10 15:23:00|777.32|774.92|778.48|776.08|778.48|776.08|777.32|774.92|0
1652196190000|2022-05-10 15:23:10|778.95|776.55|779.65|777.25|779.65|777.25|778.02|775.62|0
1652196200000|2022-05-10 15:23:20|779.18|776.78|780.58|778.18|780.58|778.18|779.18|776.78|0
1652196210000|2022-05-10 15:23:30|781.51|779.11|781.98|779.58|783.14|780.74|781.51|779.11|0
1652196220000|2022-05-10 15:23:40|782.91|780.51|781.28|778.88|782.91|780.51|781.28|778.88|0
1652196230000|2022-05-10 15:23:50|781.74|779.34|780.7|778.3|782.21|779.81|780.7|778.3|0
1652196240000|2022-05-10 15:24:00|779.88|777.48|782.21|779.81|782.21|779.81|779.88|777.48|0
1652196250000|2022-05-10 15:24:10|781.98|779.58|782.91|780.51|782.91|780.51|781.98|779.58|0
1652196260000|2022-05-10 15:24:20|783.37|780.97|785.01|782.61|785.01|782.61|783.37|780.97|0
1652196270000|2022-05-10 15:24:30|785.71|783.31|786.17|783.77|786.41|784.01|785.71|783.31|0
1652196280000|2022-05-10 15:24:40|787.34|784.94|787.57|785.17|787.93|785.53|786.64|784.24|0
1652196290000|2022-05-10 15:24:50|787.81|785.41|787.11|784.71|787.81|785.41|787.11|784.71|0
1652196300000|2022-05-10 15:25:00|786.87|784.47|788.28|785.88|788.51|786.11|786.87|784.47|0
1652196310000|2022-05-10 15:25:10|788.04|785.64|788.74|786.34|789.21|786.81|787.81|785.41|0
1652196320000|2022-05-10 15:25:20|787.93|785.53|787.34|784.94|787.93|785.53|787.34|784.94|0
1652196330000|2022-05-10 15:25:30|786.64|784.24|788.74|786.34|788.74|786.34|786.64|784.24|0
1652196340000|2022-05-10 15:25:40|789.91|787.51|790.38|787.98|790.61|788.21|789.91|787.51|0
1652196350000|2022-05-10 15:25:50|790.85|788.45|792.81|790.41|792.81|790.41|790.85|788.45|0
1652196360000|2022-05-10 15:26:00|792.93|790.53|791.61|789.21|792.93|790.53|791.61|789.21|0
1652196370000|2022-05-10 15:26:10|791.38|788.98|792.89|790.49|792.89|790.49|791.38|788.98|0
1652196380000|2022-05-10 15:26:20|792.54|790.14|792.77|790.37|793|790.6|792.54|790.14|0
1652196390000|2022-05-10 15:26:30|793|790.6|792.31|789.91|793|790.6|790.44|788.04|0
1652196400000|2022-05-10 15:26:40|792.07|789.67|791.61|789.21|792.07|789.67|791.61|789.21|0
1652196410000|2022-05-10 15:26:50|789.98|787.58|789.51|787.11|790.68|788.28|789.51|787.11|0
1652196420000|2022-05-10 15:27:00|789.28|786.88|787.89|785.49|789.28|786.88|787.89|785.49|0
1652196430000|2022-05-10 15:27:10|787.66|785.26|785.8|783.4|787.66|785.26|785.8|783.4|0
1652196440000|2022-05-10 15:27:20|785.1|782.7|784.17|781.77|785.1|782.7|783.37|780.97|0
1652196450000|2022-05-10 15:27:30|784.64|782.24|786.38|783.98|786.38|783.98|784.64|782.24|0
1652196460000|2022-05-10 15:27:40|786.96|784.56|787.31|784.91|787.31|784.91|786.96|784.56|0
1652196470000|2022-05-10 15:27:50|787.19|784.79|785.57|783.17|787.19|784.79|785.1|782.7|0
1652196480000|2022-05-10 15:28:00|785.8|783.4|786.03|783.63|786.49|784.09|785.57|783.17|0
1652196490000|2022-05-10 15:28:10|787.66|785.26|788.12|785.72|788.12|785.72|787.66|785.26|0
1652196500000|2022-05-10 15:28:20|788.35|785.95|789.98|787.58|790.68|788.28|788.35|785.95|0
1652196510000|2022-05-10 15:28:30|790.57|788.17|791.61|789.21|791.61|789.21|790.44|788.04|0
1652196520000|2022-05-10 15:28:40|792.31|789.91|792.54|790.14|792.54|790.14|791.84|789.44|0
1652196530000|2022-05-10 15:28:50|793.24|790.84|793.12|790.72|793.7|791.3|793.12|790.72|0
1652196540000|2022-05-10 15:29:00|793.93|791.53|793.59|791.19|793.93|791.53|793.12|790.72|0
1652196550000|2022-05-10 15:29:10|793.47|791.07|795.33|792.93|795.33|792.93|793.47|791.07|0
1652196560000|2022-05-10 15:29:20|795.56|793.16|791.73|789.33|795.56|793.16|791.73|789.33|0
1652196570000|2022-05-10 15:29:30|787.66|785.26|787.19|784.79|788.12|785.72|787.08|784.68|0
1652196580000|2022-05-10 15:29:40|786.96|784.56|784.87|782.47|786.96|784.56|784.64|782.24|0
1652196590000|2022-05-10 15:29:50|783.48|781.08|784.4|782|784.87|782.47|783.48|781.08|0
1652196600000|2022-05-10 15:30:00|783.71|781.31|784.64|782.24|784.64|782.24|783.71|781.31|0
1652196610000|2022-05-10 15:30:10|785.56|783.16|786.73|784.33|786.85|784.45|785.56|783.16|0
1652196620000|2022-05-10 15:30:20|786.85|784.45|785.56|783.16|786.85|784.45|785.56|783.16|0
1652196630000|2022-05-10 15:30:30|783.94|781.54|782.32|779.92|783.94|781.54|781.16|778.76|0
1652196640000|2022-05-10 15:30:40|782.78|780.38|783.71|781.31|784.4|782|782.78|780.38|0
1652196650000|2022-05-10 15:30:50|783.85|781.45|783.97|781.57|784.78|782.38|783.62|781.22|0
1652196660000|2022-05-10 15:31:00|783.53|781.13|784.23|781.83|784.23|781.83|783.53|781.13|0
1652196670000|2022-05-10 15:31:10|784|781.6|783.76|781.36|784|781.6|783.19|780.79|0
1652196680000|2022-05-10 15:31:20|782.95|780.55|779.7|777.3|783.3|780.9|779.7|777.3|0
1652196690000|2022-05-10 15:31:30|780.04|777.64|780.74|778.34|782.95|780.55|780.04|777.64|0
1652196700000|2022-05-10 15:31:40|780.51|778.11|780.51|778.11|780.97|778.57|780.28|777.88|0
1652196710000|2022-05-10 15:31:50|779.81|777.41|781.44|779.04|781.44|779.04|779.58|777.18|0
1652196720000|2022-05-10 15:32:00|782.26|779.86|780.51|778.11|782.26|779.86|780.51|778.11|0
1652196730000|2022-05-10 15:32:10|782.14|779.74|783.76|781.36|783.76|781.36|782.14|779.74|0
1652196740000|2022-05-10 15:32:20|784.23|781.83|786.79|784.39|786.79|784.39|784|781.6|0
1652196750000|2022-05-10 15:32:30|787.49|785.09|786.79|784.39|787.49|785.09|786.79|784.39|0
1652196760000|2022-05-10 15:32:40|787.84|785.44|788.65|786.25|788.89|786.49|787.84|785.44|0
1652196770000|2022-05-10 15:32:50|789.59|787.19|790.75|788.35|790.98|788.58|788.89|786.49|0
1652196780000|2022-05-10 15:33:00|791.68|789.28|792.38|789.98|792.62|790.22|791.68|789.28|0
1652196790000|2022-05-10 15:33:10|795.42|793.02|795.31|792.91|795.42|793.02|794.84|792.44|0
1652196800000|2022-05-10 15:33:20|794.48|792.08|794.02|791.62|794.48|792.08|794.02|791.62|0
1652196810000|2022-05-10 15:33:30|793.32|790.92|792.62|790.22|793.32|790.92|792.62|790.22|0
1652196820000|2022-05-10 15:33:40|792.04|789.64|791.22|788.82|792.04|789.64|791.22|788.82|0
1652196830000|2022-05-10 15:33:50|790.52|788.12|789.82|787.42|790.75|788.35|789.82|787.42|0
1652196840000|2022-05-10 15:34:00|789.12|786.72|788.54|786.14|789.12|786.72|787.26|784.86|0
1652196850000|2022-05-10 15:34:10|787.26|784.86|786.68|784.28|787.26|784.86|786.56|784.16|0
1652196860000|2022-05-10 15:34:20|785.86|783.46|785.16|782.76|785.86|783.46|785.16|782.76|0
1652196870000|2022-05-10 15:34:30|784.23|781.83|785.16|782.76|785.16|782.76|784.23|781.83|0
1652196880000|2022-05-10 15:34:40|785.39|782.99|783.53|781.13|785.39|782.99|783.53|781.13|0
1652196890000|2022-05-10 15:34:50|785.39|782.99|787.72|785.32|787.72|785.32|785.39|782.99|0
1652196900000|2022-05-10 15:35:00|787.26|784.86|786.09|783.69|787.26|784.86|785.63|783.23|0
1652196910000|2022-05-10 15:35:10|786.32|783.92|786.21|783.81|787.95|785.55|786.21|783.81|0
1652196920000|2022-05-10 15:35:20|785.75|783.35|785.51|783.11|786.56|784.16|785.51|783.11|0
1652196930000|2022-05-10 15:35:30|786.09|783.69|785.63|783.23|786.09|783.69|785.63|783.23|0
1652196940000|2022-05-10 15:35:40|786.79|784.39|787.25|784.85|787.25|784.85|786.79|784.39|0
1652196950000|2022-05-10 15:35:50|785.98|783.58|786.56|784.16|786.56|784.16|785.98|783.58|0
1652196960000|2022-05-10 15:36:00|787.25|784.85|785.86|783.46|787.95|785.55|785.86|783.46|0
1652196970000|2022-05-10 15:36:10|785.39|782.99|785.28|782.88|786.09|783.69|785.28|782.88|0
1652196980000|2022-05-10 15:36:20|785.63|783.23|784.93|782.53|785.86|783.46|784.93|782.53|0
1652196990000|2022-05-10 15:36:30|782.6|780.2|783.3|780.9|784.82|782.42|782.6|780.2|0
1652197000000|2022-05-10 15:36:40|782.37|779.97|781.21|778.81|782.37|779.97|781.21|778.81|0
1652197010000|2022-05-10 15:36:50|780.97|778.57|781.67|779.27|782.6|780.2|780.97|778.57|0
1652197020000|2022-05-10 15:37:00|782.83|780.43|778.88|776.48|782.83|780.43|778.88|776.48|0
1652197030000|2022-05-10 15:37:10|779.81|777.41|779.81|777.41|779.93|777.53|779.81|777.41|0
1652197040000|2022-05-10 15:37:20|779.24|776.84|779.58|777.18|779.81|777.41|779.24|776.84|0
1652197050000|2022-05-10 15:37:30|777.49|775.09|778.88|776.48|778.88|776.48|777.49|775.09|0
1652197060000|2022-05-10 15:37:40|778.65|776.25|777.72|775.32|778.65|776.25|777.72|775.32|0
1652197070000|2022-05-10 15:37:50|777.95|775.55|778.65|776.25|779.58|777.18|777.95|775.55|0
1652197080000|2022-05-10 15:38:00|779.35|776.95|778.42|776.02|779.81|777.41|778.42|776.02|0
1652197090000|2022-05-10 15:38:10|779.35|776.95|779.11|776.71|779.35|776.95|778.65|776.25|0
1652197100000|2022-05-10 15:38:20|778.65|776.25|779.7|777.3|779.7|777.3|778.65|776.25|0
1652197110000|2022-05-10 15:38:30|779.81|777.41|780.11|777.71|780.11|777.71|779.81|777.41|0
1652197120000|2022-05-10 15:38:40|779.49|777.09|778.79|776.39|779.49|777.09|778.79|776.39|0
1652197130000|2022-05-10 15:38:50|777.4|775|776.47|774.07|777.4|775|776.47|774.07|0
1652197140000|2022-05-10 15:39:00|775.77|773.37|775.31|772.91|775.77|773.37|775.31|772.91|0
1652197150000|2022-05-10 15:39:10|772.64|770.24|773.34|770.94|773.34|770.94|772.29|769.89|0
1652197160000|2022-05-10 15:39:20|772.29|769.89|769.97|767.57|772.29|769.89|769.97|767.57|0
1652197170000|2022-05-10 15:39:30|770.44|768.04|769.63|767.23|770.67|768.27|769.63|767.23|0
1652197180000|2022-05-10 15:39:40|769.04|766.64|771.02|768.62|771.13|768.73|769.04|766.64|0
1652197190000|2022-05-10 15:39:50|770.44|768.04|770.44|768.04|770.9|768.5|769.97|767.57|0
1652197200000|2022-05-10 15:40:00|771.13|768.73|771.02|768.62|771.48|769.08|771.02|768.62|0
1652197210000|2022-05-10 15:40:10|771.59|769.19|770.56|768.16|771.59|769.19|770.56|768.16|0
1652197220000|2022-05-10 15:40:20|769.4|767|768.7|766.3|769.4|767|768.35|765.95|0
1652197230000|2022-05-10 15:40:30|767.42|765.02|768.7|766.3|768.7|766.3|767.42|765.02|0
1652197240000|2022-05-10 15:40:40|768.47|766.07|768.81|766.41|769.04|766.64|768.12|765.72|0
1652197250000|2022-05-10 15:40:50|768.35|765.95|768.58|766.18|768.81|766.41|768.35|765.95|0
1652197260000|2022-05-10 15:41:00|768.35|765.95|772.75|770.35|772.75|770.35|768.35|765.95|0
1652197270000|2022-05-10 15:41:10|770.44|768.04|771.83|769.43|771.83|769.43|769.97|767.57|0
1652197280000|2022-05-10 15:41:20|770.9|768.5|772.52|770.12|772.52|770.12|770.67|768.27|0
1652197290000|2022-05-10 15:41:30|772.75|770.35|772.06|769.66|772.75|770.35|772.06|769.66|0
1652197300000|2022-05-10 15:41:40|772.29|769.89|772.99|770.59|772.99|770.59|772.29|769.89|0
1652197310000|2022-05-10 15:41:50|773.45|771.05|775.54|773.14|776.24|773.84|773.45|771.05|0
1652197320000|2022-05-10 15:42:00|775.77|773.37|777.86|775.46|777.86|775.46|775.77|773.37|0
1652197330000|2022-05-10 15:42:10|778.1|775.7|778.79|776.39|778.79|776.39|778.1|775.7|0
1652197340000|2022-05-10 15:42:20|779.96|777.56|778.33|775.93|780.42|778.02|778.33|775.93|0
1652197350000|2022-05-10 15:42:30|778.68|776.28|777.63|775.23|778.79|776.39|777.63|775.23|0
1652197360000|2022-05-10 15:42:40|777.4|775|777.17|774.77|777.4|775|776.93|774.53|0
1652197370000|2022-05-10 15:42:50|777.63|775.23|776.01|773.61|777.63|775.23|775.31|772.91|0
1652197380000|2022-05-10 15:43:00|776.24|773.84|775.31|772.91|776.24|773.84|775.31|772.91|0
1652197390000|2022-05-10 15:43:10|777.4|775|776.82|774.42|777.52|775.12|776.82|774.42|0
1652197400000|2022-05-10 15:43:20|776.24|773.84|775.54|773.14|776.82|774.42|775.54|773.14|0
1652197410000|2022-05-10 15:43:30|776|773.6|774.84|772.44|776.93|774.53|774.84|772.44|0
1652197420000|2022-05-10 15:43:40|775.31|772.91|776.7|774.3|776.7|774.3|775.31|772.91|0
1652197430000|2022-05-10 15:43:50|778.79|776.39|778.79|776.39|779.96|777.56|778.79|776.39|0
1652197440000|2022-05-10 15:44:00|777.63|775.23|777.17|774.77|778.33|775.93|777.17|774.77|0
1652197450000|2022-05-10 15:44:10|778.1|775.7|777.06|774.66|778.1|775.7|777.06|774.66|0
1652197460000|2022-05-10 15:44:20|776.24|773.84|777.86|775.46|778.33|775.93|776.24|773.84|0
1652197470000|2022-05-10 15:44:30|777.17|774.77|778.33|775.93|778.33|775.93|776.59|774.19|0
1652197480000|2022-05-10 15:44:40|778.1|775.7|776.7|774.3|778.1|775.7|776.7|774.3|0
1652197490000|2022-05-10 15:44:50|776.47|774.07|776.7|774.3|776.93|774.53|775.66|773.26|0
1652197500000|2022-05-10 15:45:00|776|773.6|778.33|775.93|778.33|775.93|775.77|773.37|0
1652197510000|2022-05-10 15:45:10|778.1|775.7|778.68|776.28|778.68|776.28|777.75|775.35|0
1652197520000|2022-05-10 15:45:20|779.49|777.09|778.1|775.7|779.49|777.09|778.1|775.7|0
1652197530000|2022-05-10 15:45:30|778.22|775.82|778.79|776.39|778.91|776.51|778.22|775.82|0
1652197540000|2022-05-10 15:45:40|777.98|775.58|779.49|777.09|779.49|777.09|777.98|775.58|0
1652197550000|2022-05-10 15:45:50|779.72|777.32|778.79|776.39|779.72|777.32|778.56|776.16|0
1652197560000|2022-05-10 15:46:00|779.72|777.32|779.49|777.09|780.19|777.79|779.03|776.63|0
1652197570000|2022-05-10 15:46:10|779.03|776.63|781.35|778.95|781.35|778.95|779.03|776.63|0
1652197580000|2022-05-10 15:46:20|782.75|780.35|783.91|781.51|783.91|781.51|782.75|780.35|0
1652197590000|2022-05-10 15:46:30|784.61|782.21|786.48|784.08|786.48|784.08|784.38|781.98|0
1652197600000|2022-05-10 15:46:40|785.54|783.14|784.73|782.33|785.54|783.14|784.73|782.33|0
1652197610000|2022-05-10 15:46:50|784.61|782.21|784.61|782.21|785.31|782.91|784.61|782.21|0
1652197620000|2022-05-10 15:47:00|784.03|781.63|785.31|782.91|785.54|783.14|784.03|781.63|0
1652197630000|2022-05-10 15:47:10|785.54|783.14|785.78|783.38|785.78|783.38|785.31|782.91|0
1652197640000|2022-05-10 15:47:20|783.21|780.81|783.68|781.28|783.68|781.28|781.59|779.19|0
1652197650000|2022-05-10 15:47:30|784.5|782.1|782.75|780.35|784.5|782.1|782.05|779.65|0
1652197660000|2022-05-10 15:47:40|782.28|779.88|780.65|778.25|782.28|779.88|780.65|778.25|0
1652197670000|2022-05-10 15:47:50|781.58|779.18|783.21|780.81|783.21|780.81|781.58|779.18|0
1652197680000|2022-05-10 15:48:00|783.68|781.28|785.31|782.91|785.78|783.38|783.68|781.28|0
1652197690000|2022-05-10 15:48:10|785.78|783.38|786.83|784.43|786.94|784.54|785.78|783.38|0
1652197700000|2022-05-10 15:48:20|786.71|784.31|785.31|782.91|786.71|784.31|785.31|782.91|0
1652197710000|2022-05-10 15:48:30|786.24|783.84|784.38|781.98|786.48|784.08|784.38|781.98|0
1652197720000|2022-05-10 15:48:40|783.68|781.28|783.91|781.51|784.73|782.33|783.68|781.28|0
1652197730000|2022-05-10 15:48:50|784.85|782.45|785.31|782.91|785.31|782.91|784.27|781.87|0
1652197740000|2022-05-10 15:49:00|787.06|784.66|783.68|781.28|787.06|784.66|783.68|781.28|0
1652197750000|2022-05-10 15:49:10|783.21|780.81|783.21|780.81|783.21|780.81|783.21|780.81|0
1652197760000|2022-05-10 15:49:20|782.75|780.35|784.15|781.75|784.15|781.75|782.75|780.35|0
1652197770000|2022-05-10 15:49:30|782.98|780.58|784.15|781.75|784.15|781.75|782.75|780.35|0
1652197780000|2022-05-10 15:49:40|783.8|781.4|783.91|781.51|784.15|781.75|783.8|781.4|0
1652197790000|2022-05-10 15:49:50|784.03|781.63|785.31|782.91|785.31|782.91|784.03|781.63|0
1652197800000|2022-05-10 15:50:00|785.78|783.38|786.48|784.08|786.83|784.43|785.54|783.14|0
1652197810000|2022-05-10 15:50:10|787.41|785.01|787.41|785.01|787.41|785.01|787.18|784.78|0
1652197820000|2022-05-10 15:50:20|787.64|785.24|787.18|784.78|787.64|785.24|787.18|784.78|0
1652197830000|2022-05-10 15:50:30|787.64|785.24|786.24|783.84|787.76|785.36|786.24|783.84|0
1652197840000|2022-05-10 15:50:40|787.3|784.9|787.41|785.01|787.41|785.01|787.18|784.78|0
1652197850000|2022-05-10 15:50:50|785.54|783.14|787.64|785.24|787.64|785.24|785.54|783.14|0
1652197860000|2022-05-10 15:51:00|789.04|786.64|790.68|788.28|790.68|788.28|789.04|786.64|0
1652197870000|2022-05-10 15:51:10|790.21|787.81|790.44|788.04|790.68|788.28|790.21|787.81|0
1652197880000|2022-05-10 15:51:20|790.21|787.81|789.28|786.88|790.21|787.81|789.28|786.88|0
1652197890000|2022-05-10 15:51:30|790.44|788.04|790.91|788.51|791.14|788.74|790.44|788.04|0
1652197900000|2022-05-10 15:51:40|793.24|790.84|791.84|789.44|793.24|790.84|791.84|789.44|0
1652197910000|2022-05-10 15:51:50|792.31|789.91|793.01|790.61|793.01|790.61|792.31|789.91|0
1652197920000|2022-05-10 15:52:00|793.48|791.08|794.18|791.78|794.18|791.78|792.54|790.14|0
1652197930000|2022-05-10 15:52:10|793.71|791.31|792.08|789.68|793.71|791.31|792.08|789.68|0
1652197940000|2022-05-10 15:52:20|792.78|790.38|791.38|788.98|792.78|790.38|790.68|788.28|0
1652197950000|2022-05-10 15:52:30|789.04|786.64|789.74|787.34|789.98|787.58|789.04|786.64|0
1652197960000|2022-05-10 15:52:40|791.14|788.74|791.84|789.44|792.54|790.14|791.14|788.74|0
1652197970000|2022-05-10 15:52:50|790.68|788.28|791.61|789.21|791.61|789.21|790.21|787.81|0
1652197980000|2022-05-10 15:53:00|792.31|789.91|789.74|787.34|792.31|789.91|789.74|787.34|0
1652197990000|2022-05-10 15:53:10|790.21|787.81|790.91|788.51|791.5|789.1|790.21|787.81|0
1652198000000|2022-05-10 15:53:20|789.74|787.34|789.4|787|789.74|787.34|788.81|786.41|0
1652198010000|2022-05-10 15:53:30|785.31|782.91|786.71|784.31|787.64|785.24|785.31|782.91|0
1652198020000|2022-05-10 15:53:40|786.24|783.84|787.87|785.47|787.87|785.47|786.24|783.84|0
1652198030000|2022-05-10 15:53:50|787.18|784.78|789.27|786.87|789.4|787|787.18|784.78|0
1652198040000|2022-05-10 15:54:00|789.74|787.34|790.44|788.04|790.44|788.04|788.93|786.53|0
1652198050000|2022-05-10 15:54:10|788.81|786.41|787.64|785.24|788.81|786.41|787.64|785.24|0
1652198060000|2022-05-10 15:54:20|787.41|785.01|787.18|784.78|787.41|785.01|787.18|784.78|0
1652198070000|2022-05-10 15:54:30|785.31|782.91|785.43|783.03|786.83|784.43|785.31|782.91|0
1652198080000|2022-05-10 15:54:40|784.15|781.75|783.91|781.51|785.08|782.68|783.91|781.51|0
1652198090000|2022-05-10 15:54:50|784.38|781.98|784.84|782.44|784.84|782.44|784.38|781.98|0
1652198100000|2022-05-10 15:55:00|784.97|782.57|785.78|783.38|785.78|783.38|784.97|782.57|0
1652198110000|2022-05-10 15:55:10|787.87|785.47|788.81|786.41|788.81|786.41|787.87|785.47|0
1652198120000|2022-05-10 15:55:20|789.51|787.11|789.27|786.87|789.51|787.11|788.34|785.94|0
1652198130000|2022-05-10 15:55:30|786.48|784.08|788.57|786.17|788.57|786.17|786.48|784.08|0
1652198140000|2022-05-10 15:55:40|788.81|786.41|788.46|786.06|788.81|786.41|787.64|785.24|0
1652198150000|2022-05-10 15:55:50|789.04|786.64|789.4|787|789.51|787.11|789.04|786.64|0
1652198160000|2022-05-10 15:56:00|789.27|786.87|789.74|787.34|790.8|788.4|789.27|786.87|0
1652198170000|2022-05-10 15:56:10|789.51|787.11|792.08|789.68|792.08|789.68|789.51|787.11|0
1652198180000|2022-05-10 15:56:20|793.48|791.08|793.71|791.31|793.71|791.31|793.01|790.61|0
1652198190000|2022-05-10 15:56:30|793.94|791.54|793.94|791.54|793.94|791.54|793.24|790.84|0
1652198200000|2022-05-10 15:56:40|794.3|791.9|793.94|791.54|794.3|791.9|793.24|790.84|0
1652198210000|2022-05-10 15:56:50|794.41|792.01|796.28|793.88|796.28|793.88|794.41|792.01|0
1652198220000|2022-05-10 15:57:00|795.81|793.41|794.18|791.78|795.81|793.41|794.18|791.78|0
1652198230000|2022-05-10 15:57:10|794.3|791.9|796.05|793.65|796.05|793.65|794.3|791.9|0
1652198240000|2022-05-10 15:57:20|795.58|793.18|793.48|791.08|795.58|793.18|793.48|791.08|0
1652198250000|2022-05-10 15:57:30|791.61|789.21|791.61|789.21|792.66|790.26|791.61|789.21|0
1652198260000|2022-05-10 15:57:40|792.08|789.68|791.5|789.1|792.08|789.68|790.44|788.04|0
1652198270000|2022-05-10 15:57:50|790.8|788.4|789.74|787.34|791.37|788.97|789.27|786.87|0
1652198280000|2022-05-10 15:58:00|786.94|784.54|784.61|782.21|786.94|784.54|784.61|782.21|0
1652198290000|2022-05-10 15:58:10|785.2|782.8|783.21|780.81|785.2|782.8|783.21|780.81|0
1652198300000|2022-05-10 15:58:20|782.51|780.11|779.95|777.55|782.51|780.11|779.95|777.55|0
1652198310000|2022-05-10 15:58:30|781.12|778.72|780.42|778.02|781.82|779.42|780.42|778.02|0
1652198320000|2022-05-10 15:58:40|780.89|778.49|782.05|779.65|782.05|779.65|780.89|778.49|0
1652198330000|2022-05-10 15:58:50|781.35|778.95|779.02|776.62|781.35|778.95|779.02|776.62|0
1652198340000|2022-05-10 15:59:00|777.63|775.23|779.72|777.32|779.72|777.32|777.63|775.23|0
1652198350000|2022-05-10 15:59:10|779.26|776.86|782.17|779.77|782.17|779.77|779.26|776.86|0
1652198360000|2022-05-10 15:59:20|782.05|779.65|782.05|779.65|782.05|779.65|781.58|779.18|0
1652198370000|2022-05-10 15:59:30|782.51|780.11|781.82|779.42|782.75|780.35|781.82|779.42|0
1652198380000|2022-05-10 15:59:40|782.98|780.58|783.68|781.28|783.68|781.28|782.98|780.58|0
1652198390000|2022-05-10 15:59:50|782.98|780.58|782.05|779.65|782.98|780.58|782.05|779.65|0
1652198400000|2022-05-10 16:00:00|781.12|778.72|782.05|779.65|782.05|779.65|780.88|778.48|0
1652198410000|2022-05-10 16:00:10|783.68|781.28|783.33|780.93|784.61|782.21|783.33|780.93|0
1652198420000|2022-05-10 16:00:20|783.91|781.51|783.68|781.28|783.91|781.51|782.51|780.11|0
1652198430000|2022-05-10 16:00:30|784.14|781.74|784.14|781.74|784.96|782.56|784.14|781.74|0
1652198440000|2022-05-10 16:00:40|783.68|781.28|780.65|778.25|783.68|781.28|780.65|778.25|0
1652198450000|2022-05-10 16:00:50|779.49|777.09|781.12|778.72|781.12|778.72|779.26|776.86|0
1652198460000|2022-05-10 16:01:00|781.82|779.42|781.82|779.42|782.51|780.11|781.58|779.18|0
1652198470000|2022-05-10 16:01:10|779.95|777.55|780.07|777.67|781.01|778.61|779.95|777.55|0
1652198480000|2022-05-10 16:01:20|780.19|777.79|777.16|774.76|780.19|777.79|777.16|774.76|0
1652198490000|2022-05-10 16:01:30|777.28|774.88|775.77|773.37|777.28|774.88|775.54|773.14|0
1652198500000|2022-05-10 16:01:40|776.36|773.96|775.77|773.37|776.36|773.96|775.31|772.91|0
1652198510000|2022-05-10 16:01:50|776.23|773.83|776.47|774.07|777.28|774.88|776.23|773.83|0
1652198520000|2022-05-10 16:02:00|777.63|775.23|776.47|774.07|777.63|775.23|776.47|774.07|0
1652198530000|2022-05-10 16:02:10|776.23|773.83|776.93|774.53|777.16|774.76|776.23|773.83|0
1652198540000|2022-05-10 16:02:20|776.47|774.07|779.61|777.21|779.95|777.55|776.47|774.07|0
1652198550000|2022-05-10 16:02:30|780.65|778.25|782.4|780|782.4|780|780.65|778.25|0
1652198560000|2022-05-10 16:02:40|781.35|778.95|781.12|778.72|782.4|780|781.12|778.72|0
1652198570000|2022-05-10 16:02:50|782.05|779.65|781.12|778.72|782.05|779.65|781.12|778.72|0
1652198580000|2022-05-10 16:03:00|780.65|778.25|779.02|776.62|780.65|778.25|778.09|775.69|0
1652198590000|2022-05-10 16:03:10|779.14|776.74|780.88|778.48|781.35|778.95|779.14|776.74|0
1652198600000|2022-05-10 16:03:20|781.12|778.72|778.79|776.39|781.12|778.72|778.79|776.39|0
1652198610000|2022-05-10 16:03:30|778.09|775.69|776.47|774.07|778.09|775.69|776.23|773.83|0
1652198620000|2022-05-10 16:03:40|775.3|772.9|776.7|774.3|776.7|774.3|775.3|772.9|0
1652198630000|2022-05-10 16:03:50|775.54|773.14|777.4|775|777.4|775|775.54|773.14|0
1652198640000|2022-05-10 16:04:00|776.23|773.83|779.49|777.09|779.49|777.09|776|773.6|0
1652198650000|2022-05-10 16:04:10|777.63|775.23|776.35|773.95|777.63|775.23|776.35|773.95|0
1652198660000|2022-05-10 16:04:20|774.03|771.63|774.14|771.74|774.14|771.74|773.68|771.28|0
1652198670000|2022-05-10 16:04:30|772.98|770.58|772.29|769.89|772.98|770.58|772.29|769.89|0
1652198680000|2022-05-10 16:04:40|772.75|770.35|772.18|769.78|772.75|770.35|772.18|769.78|0
1652198690000|2022-05-10 16:04:50|772.05|769.65|772.52|770.12|772.98|770.58|772.05|769.65|0
1652198700000|2022-05-10 16:05:00|772.05|769.65|772.87|770.47|772.87|770.47|772.05|769.65|0
1652198710000|2022-05-10 16:05:10|772.05|769.65|776|773.6|776|773.6|772.05|769.65|0
1652198720000|2022-05-10 16:05:20|776.35|773.95|777.86|775.46|777.86|775.46|776.35|773.95|0
1652198730000|2022-05-10 16:05:30|776.93|774.53|776|773.6|777.4|775|776|773.6|0
1652198740000|2022-05-10 16:05:40|776.12|773.72|776.7|774.3|776.93|774.53|776.12|773.72|0
1652198750000|2022-05-10 16:05:50|777.63|775.23|777.98|775.58|777.98|775.58|777.16|774.76|0
1652198760000|2022-05-10 16:06:00|778.56|776.16|778.56|776.16|779.02|776.62|778.56|776.16|0
1652198770000|2022-05-10 16:06:10|777.4|775|777.05|774.65|778.33|775.93|777.05|774.65|0
1652198780000|2022-05-10 16:06:20|777.16|774.76|777.16|774.76|777.16|774.76|775.77|773.37|0
1652198790000|2022-05-10 16:06:30|779.02|776.62|778.56|776.16|779.02|776.62|778.56|776.16|0
1652198800000|2022-05-10 16:06:40|777.86|775.46|776.7|774.3|777.86|775.46|776.7|774.3|0
1652198810000|2022-05-10 16:06:50|777.05|774.65|776.23|773.83|777.05|774.65|776|773.6|0
1652198820000|2022-05-10 16:07:00|777.63|775.23|782.51|780.11|782.51|780.11|777.63|775.23|0
1652198830000|2022-05-10 16:07:10|782.28|779.88|781.35|778.95|782.28|779.88|780.88|778.48|0
1652198840000|2022-05-10 16:07:20|781|778.6|779.49|777.09|781|778.6|779.49|777.09|0
1652198850000|2022-05-10 16:07:30|779.14|776.74|777.63|775.23|779.14|776.74|777.4|775|0
1652198860000|2022-05-10 16:07:40|778.09|775.69|780.42|778.02|780.42|778.02|778.09|775.69|0
1652198870000|2022-05-10 16:07:50|780.19|777.79|781.58|779.18|782.05|779.65|779.95|777.55|0
1652198880000|2022-05-10 16:08:00|781.12|778.72|781.58|779.18|781.58|779.18|780.88|778.48|0
1652198890000|2022-05-10 16:08:10|780.88|778.48|782.05|779.65|782.98|780.58|780.88|778.48|0
1652198900000|2022-05-10 16:08:20|781.12|778.72|780.19|777.79|781.24|778.84|780.19|777.79|0
1652198910000|2022-05-10 16:08:30|780.42|778.02|780.54|778.14|780.54|778.14|779.95|777.55|0
1652198920000|2022-05-10 16:08:40|780.19|777.79|780.07|777.67|780.88|778.48|780.07|777.67|0
1652198930000|2022-05-10 16:08:50|779.84|777.44|784.26|781.86|784.26|781.86|779.84|777.44|0
1652198940000|2022-05-10 16:09:00|783.68|781.28|784.14|781.74|785.54|783.14|783.68|781.28|0
1652198950000|2022-05-10 16:09:10|784.96|782.56|788.46|786.06|788.46|786.06|784.96|782.56|0
1652198960000|2022-05-10 16:09:20|788.81|786.41|788.23|785.83|788.81|786.41|787.64|785.24|0
1652198970000|2022-05-10 16:09:30|788.11|785.71|787.87|785.47|788.34|785.94|787.87|785.47|0
1652198980000|2022-05-10 16:09:40|788.81|786.41|790.21|787.81|790.21|787.81|788.81|786.41|0
1652198990000|2022-05-10 16:09:50|789.97|787.57|789.74|787.34|790.33|787.93|789.74|787.34|0
1652199000000|2022-05-10 16:10:00|790.44|788.04|789.51|787.11|790.44|788.04|789.51|787.11|0
1652199010000|2022-05-10 16:10:10|789.04|786.64|789.74|787.34|789.74|787.34|788.81|786.41|0
1652199020000|2022-05-10 16:10:20|789.86|787.46|791.26|788.86|791.26|788.86|789.86|787.46|0
1652199030000|2022-05-10 16:10:30|791.61|789.21|791.61|789.21|791.61|789.21|791.37|788.97|0
1652199040000|2022-05-10 16:10:40|791.84|789.44|793.24|790.84|793.24|790.84|791.61|789.21|0
1652199050000|2022-05-10 16:10:50|792.43|790.03|792.54|790.14|792.77|790.37|792.43|790.03|0
1652199060000|2022-05-10 16:11:00|792.77|790.37|792.54|790.14|792.77|790.37|791.96|789.56|0
1652199070000|2022-05-10 16:11:10|793.01|790.61|793.24|790.84|793.24|790.84|792.54|790.14|0
1652199080000|2022-05-10 16:11:20|792.77|790.37|792.31|789.91|792.77|790.37|792.07|789.67|0
1652199090000|2022-05-10 16:11:30|793.01|790.61|792.66|790.26|793.24|790.84|792.66|790.26|0
1652199100000|2022-05-10 16:11:40|792.07|789.67|789.97|787.57|792.07|789.67|789.97|787.57|0
1652199110000|2022-05-10 16:11:50|790.67|788.27|789.51|787.11|791.14|788.74|789.51|787.11|0
1652199120000|2022-05-10 16:12:00|786.01|783.61|787.53|785.13|787.87|785.47|786.01|783.61|0
1652199130000|2022-05-10 16:12:10|785.31|782.91|787.17|784.77|787.17|784.77|785.31|782.91|0
1652199140000|2022-05-10 16:12:20|788.34|785.94|787.87|785.47|788.34|785.94|787.87|785.47|0
1652199150000|2022-05-10 16:12:30|787.99|785.59|787.99|785.59|788.57|786.17|787.41|785.01|0
1652199160000|2022-05-10 16:12:40|788.57|786.17|782.28|779.88|788.57|786.17|782.28|779.88|0
1652199170000|2022-05-10 16:12:50|782.74|780.34|782.51|780.11|783.21|780.81|782.51|780.11|0
1652199180000|2022-05-10 16:13:00|780.88|778.48|781.58|779.18|781.58|779.18|780.88|778.48|0
1652199190000|2022-05-10 16:13:10|782.51|780.11|782.74|780.34|782.74|780.34|782.28|779.88|0
1652199200000|2022-05-10 16:13:20|783.91|781.51|783.1|780.7|783.91|781.51|782.74|780.34|0
1652199210000|2022-05-10 16:13:30|783.91|781.51|782.51|780.11|783.91|781.51|782.51|780.11|0
1652199220000|2022-05-10 16:13:40|782.05|779.65|780.54|778.14|782.05|779.65|780.42|778.02|0
1652199230000|2022-05-10 16:13:50|781.35|778.95|782.51|780.11|782.51|780.11|781.35|778.95|0
1652199240000|2022-05-10 16:14:00|782.74|780.34|781.12|778.72|782.74|780.34|781.12|778.72|0
1652199250000|2022-05-10 16:14:10|780.88|778.48|781.58|779.18|781.58|779.18|780.42|778.02|0
1652199260000|2022-05-10 16:14:20|780.65|778.25|781.58|779.18|781.81|779.41|780.65|778.25|0
1652199270000|2022-05-10 16:14:30|781.12|778.72|781.12|778.72|781.12|778.72|780.42|778.02|0
1652199280000|2022-05-10 16:14:40|781.47|779.07|780.88|778.48|781.47|779.07|780.88|778.48|0
1652199290000|2022-05-10 16:14:50|783.91|781.51|785.77|783.37|785.77|783.37|783.91|781.51|0
1652199300000|2022-05-10 16:15:00|787.17|784.77|787.41|785.01|787.41|785.01|786.94|784.54|0
1652199310000|2022-05-10 16:15:10|787.64|785.24|786.71|784.31|787.64|785.24|786.71|784.31|0
1652199320000|2022-05-10 16:15:20|785.77|783.37|785.77|783.37|785.77|783.37|785.54|783.14|0
1652199330000|2022-05-10 16:15:30|783.68|781.28|784.14|781.74|784.61|782.21|783.68|781.28|0
1652199340000|2022-05-10 16:15:40|784.26|781.86|782.98|780.58|784.26|781.86|782.51|780.11|0
1652199350000|2022-05-10 16:15:50|782.05|779.65|779.72|777.32|782.05|779.65|779.72|777.32|0
1652199360000|2022-05-10 16:16:00|779.49|777.09|780.65|778.25|780.65|778.25|779.25|776.85|0
1652199370000|2022-05-10 16:16:10|781.81|779.41|783.68|781.28|783.68|781.28|781.7|779.3|0
1652199380000|2022-05-10 16:16:20|785.54|783.14|785.77|783.37|785.77|783.37|785.54|783.14|0
1652199390000|2022-05-10 16:16:30|786.24|783.84|786.13|783.73|786.47|784.07|786.01|783.61|0
1652199400000|2022-05-10 16:16:40|787.17|784.77|787.4|785|788.57|786.17|787.17|784.77|0
1652199410000|2022-05-10 16:16:50|787.53|785.13|788.34|785.94|788.34|785.94|787.53|785.13|0
1652199420000|2022-05-10 16:17:00|788.8|786.4|788.8|786.4|789.27|786.87|788.8|786.4|0
1652199430000|2022-05-10 16:17:10|788.34|785.94|785.54|783.14|788.34|785.94|785.54|783.14|0
1652199440000|2022-05-10 16:17:20|788.1|785.7|787.64|785.24|788.57|786.17|787.64|785.24|0
1652199450000|2022-05-10 16:17:30|787.4|785|786.71|784.31|787.64|785.24|786.71|784.31|0
1652199460000|2022-05-10 16:17:40|786.47|784.07|787.64|785.24|787.64|785.24|786.47|784.07|0
1652199470000|2022-05-10 16:17:50|789.97|787.57|787.87|785.47|789.97|787.57|787.87|785.47|0
1652199480000|2022-05-10 16:18:00|788.34|785.94|789.63|787.23|789.74|787.34|788.34|785.94|0
1652199490000|2022-05-10 16:18:10|790.33|787.93|790.2|787.8|790.33|787.93|789.63|787.23|0
1652199500000|2022-05-10 16:18:20|789.63|787.23|790.2|787.8|790.67|788.27|789.63|787.23|0
1652199510000|2022-05-10 16:18:30|790.67|788.27|790.2|787.8|790.67|788.27|789.5|787.1|0
1652199520000|2022-05-10 16:18:40|790.56|788.16|790.9|788.5|791.03|788.63|790.56|788.16|0
1652199530000|2022-05-10 16:18:50|790.44|788.04|790.44|788.04|790.9|788.5|790.44|788.04|0
1652199540000|2022-05-10 16:19:00|790.56|788.16|790.09|787.69|790.56|788.16|789.04|786.64|0
1652199550000|2022-05-10 16:19:10|790.9|788.5|789.74|787.34|790.9|788.5|789.74|787.34|0
1652199560000|2022-05-10 16:19:20|789.97|787.57|789.04|786.64|790.9|788.5|789.04|786.64|0
1652199570000|2022-05-10 16:19:30|789.27|786.87|789.16|786.76|790.67|788.27|789.16|786.76|0
1652199580000|2022-05-10 16:19:40|788.8|786.4|789.04|786.64|789.5|787.1|788.34|785.94|0
1652199590000|2022-05-10 16:19:50|789.27|786.87|790.44|788.04|790.44|788.04|788.34|785.94|0
1652199600000|2022-05-10 16:20:00|790.67|788.27|791.84|789.44|791.84|789.44|790.67|788.27|0
1652199610000|2022-05-10 16:20:10|792.43|790.03|792.77|790.37|792.77|790.37|791.84|789.44|0
1652199620000|2022-05-10 16:20:20|792.54|790.14|794.17|791.77|794.17|791.77|792.54|790.14|0
1652199630000|2022-05-10 16:20:30|793.71|791.31|793.01|790.61|793.71|791.31|792.54|790.14|0
1652199640000|2022-05-10 16:20:40|792.54|790.14|790.9|788.5|792.54|790.14|790.44|788.04|0
1652199650000|2022-05-10 16:20:50|790.67|788.27|791.84|789.44|791.84|789.44|790.67|788.27|0
1652199660000|2022-05-10 16:21:00|791.6|789.2|791.14|788.74|791.96|789.56|791.03|788.63|0
1652199670000|2022-05-10 16:21:10|792.77|790.37|792.43|790.03|792.77|790.37|792.31|789.91|0
1652199680000|2022-05-10 16:21:20|791.84|789.44|792.43|790.03|792.43|790.03|791.6|789.2|0
1652199690000|2022-05-10 16:21:30|793.71|791.31|793.71|791.31|793.71|791.31|793.01|790.61|0
1652199700000|2022-05-10 16:21:40|793.36|790.96|793.47|791.07|794.17|791.77|793.36|790.96|0
1652199710000|2022-05-10 16:21:50|793.01|790.61|792.77|790.37|793.01|790.61|792.77|790.37|0
1652199720000|2022-05-10 16:22:00|793.01|790.61|792.77|790.37|793.01|790.61|792.19|789.79|0
1652199730000|2022-05-10 16:22:10|793.71|791.31|793.94|791.54|794.17|791.77|793.71|791.31|0
1652199740000|2022-05-10 16:22:20|792.77|790.37|793.47|791.07|793.47|791.07|792.54|790.14|0
1652199750000|2022-05-10 16:22:30|793.94|791.54|794.17|791.77|794.17|791.77|793.24|790.84|0
1652199760000|2022-05-10 16:22:40|793.01|790.61|792.66|790.26|793.47|791.07|792.66|790.26|0
1652199770000|2022-05-10 16:22:50|792.54|790.14|791.26|788.86|793.01|790.61|791.26|788.86|0
1652199780000|2022-05-10 16:23:00|789.04|786.64|790.2|787.8|790.2|787.8|789.04|786.64|0
1652199790000|2022-05-10 16:23:10|788.8|786.4|788.1|785.7|788.8|786.4|786.24|783.84|0
1652199800000|2022-05-10 16:23:20|787.17|784.77|789.74|787.34|789.74|787.34|787.17|784.77|0
1652199810000|2022-05-10 16:23:30|789.97|787.57|791.73|789.33|792.07|789.67|789.97|787.57|0
1652199820000|2022-05-10 16:23:40|792.07|789.67|791.37|788.97|792.07|789.67|791.14|788.74|0
1652199830000|2022-05-10 16:23:50|790.67|788.27|788.8|786.4|790.67|788.27|788.69|786.29|0
1652199840000|2022-05-10 16:24:00|789.04|786.64|788.46|786.06|789.04|786.64|788.46|786.06|0
1652199850000|2022-05-10 16:24:10|789.39|786.99|789.5|787.1|789.5|787.1|788.92|786.52|0
1652199860000|2022-05-10 16:24:20|792.07|789.67|791.6|789.2|792.07|789.67|791.6|789.2|0
1652199870000|2022-05-10 16:24:30|792.54|790.14|793.01|790.61|793.24|790.84|792.54|790.14|0
1652199880000|2022-05-10 16:24:40|792.77|790.37|792.89|790.49|793.01|790.61|792.77|790.37|0
1652199890000|2022-05-10 16:24:50|792.54|790.14|792.3|789.9|793.01|790.61|792.3|789.9|0
1652199900000|2022-05-10 16:25:00|792.54|790.14|789.86|787.46|792.54|790.14|789.86|787.46|0
1652199910000|2022-05-10 16:25:10|790.9|788.5|789.74|787.34|792.07|789.67|789.74|787.34|0
1652199920000|2022-05-10 16:25:20|790.67|788.27|789.5|787.1|790.67|788.27|789.5|787.1|0
1652199930000|2022-05-10 16:25:30|790.44|788.04|788.34|785.94|790.67|788.27|788.34|785.94|0
1652199940000|2022-05-10 16:25:40|788.1|785.7|788.8|786.4|788.8|786.4|788.1|785.7|0
1652199950000|2022-05-10 16:25:50|789.5|787.1|788.34|785.94|789.5|787.1|788.1|785.7|0
1652199960000|2022-05-10 16:26:00|787.4|785|788.34|785.94|788.34|785.94|787.4|785|0
1652199970000|2022-05-10 16:26:10|788.22|785.82|789.27|786.87|789.27|786.87|788.22|785.82|0
1652199980000|2022-05-10 16:26:20|790.2|787.8|790.67|788.27|790.67|788.27|790.2|787.8|0
1652199990000|2022-05-10 16:26:30|789.74|787.34|791.14|788.74|791.14|788.74|789.74|787.34|0
1652200000000|2022-05-10 16:26:40|792.3|789.9|789.74|787.34|792.3|789.9|789.74|787.34|0
1652200010000|2022-05-10 16:26:50|789.97|787.57|788.57|786.17|789.97|787.57|788.57|786.17|0
1652200020000|2022-05-10 16:27:00|788.8|786.4|788.57|786.17|789.5|787.1|788.57|786.17|0
1652200030000|2022-05-10 16:27:10|789.5|787.1|789.5|787.1|789.74|787.34|789.5|787.1|0
1652200040000|2022-05-10 16:27:20|788.8|786.4|789.74|787.34|789.74|787.34|788.8|786.4|0
1652200050000|2022-05-10 16:27:30|789.5|787.1|789.5|787.1|789.5|787.1|789.5|787.1|0
1652200060000|2022-05-10 16:27:40|789.27|786.87|789.27|786.87|789.5|787.1|789.04|786.64|0
1652200070000|2022-05-10 16:27:50|788.8|786.4|788.8|786.4|789.04|786.64|788.8|786.4|0
1652200080000|2022-05-10 16:28:00|788.34|785.94|790.79|788.39|790.79|788.39|788.34|785.94|0
1652200090000|2022-05-10 16:28:10|791.6|789.2|790.67|788.27|791.84|789.44|790.67|788.27|0
1652200100000|2022-05-10 16:28:20|791.6|789.2|791.96|789.56|792.07|789.67|791.37|788.97|0
1652200110000|2022-05-10 16:28:30|792.89|790.49|794.17|791.77|794.17|791.77|792.89|790.49|0
1652200120000|2022-05-10 16:28:40|793.94|791.54|792.54|790.14|793.94|791.54|792.54|790.14|0
1652200130000|2022-05-10 16:28:50|792.77|790.37|790.9|788.5|792.77|790.37|790.9|788.5|0
1652200140000|2022-05-10 16:29:00|790.67|788.27|789.86|787.46|792.18|789.78|789.86|787.46|0
1652200150000|2022-05-10 16:29:10|790.67|788.27|793.15|790.75|793.15|790.75|790.67|788.27|0
1652200160000|2022-05-10 16:29:20|792.84|790.44|791.44|789.04|793.9|791.5|791.44|789.04|0
1652200170000|2022-05-10 16:29:30|791.21|788.81|790.97|788.57|791.67|789.27|790.97|788.57|0
1652200180000|2022-05-10 16:29:40|790.28|787.88|790.74|788.34|790.74|788.34|790.28|787.88|0
1652200190000|2022-05-10 16:29:50|791.44|789.04|792.26|789.86|792.26|789.86|791.44|789.04|0
1652200200000|2022-05-10 16:30:00|791.67|789.27|792.96|790.56|793.07|790.67|791.67|789.27|0
1652200210000|2022-05-10 16:30:10|792.5|790.1|788.3|785.9|792.5|790.1|787.37|784.97|0
1652200220000|2022-05-10 16:30:20|787.94|785.54|790.74|788.34|790.74|788.34|787.94|785.54|0
1652200230000|2022-05-10 16:30:30|790.51|788.11|793.77|791.37|793.77|791.37|790.51|788.11|0
1652200240000|2022-05-10 16:30:40|793.07|790.67|794.47|792.07|794.47|792.07|793.07|790.67|0
1652200250000|2022-05-10 16:30:50|795.64|793.24|798.68|796.28|798.68|796.28|795.64|793.24|0
1652200260000|2022-05-10 16:31:00|799.61|797.21|800.67|798.27|801.95|799.55|799.61|797.21|0
1652200270000|2022-05-10 16:31:10|802.19|799.79|803.59|801.19|803.59|801.19|802.19|799.79|0
1652200280000|2022-05-10 16:31:20|804.29|801.89|804.06|801.66|804.29|801.89|803.83|801.43|0
1652200290000|2022-05-10 16:31:30|804.29|801.89|804.76|802.36|804.76|802.36|804.29|801.89|0
1652200300000|2022-05-10 16:31:40|805.47|803.07|804.76|802.36|805.47|803.07|804.29|801.89|0
1652200310000|2022-05-10 16:31:50|804.53|802.13|804.29|801.89|804.53|802.13|803.36|800.96|0
1652200320000|2022-05-10 16:32:00|802.89|800.49|803.36|800.96|803.36|800.96|801.72|799.32|0
1652200330000|2022-05-10 16:32:10|802.66|800.26|803.12|800.72|803.12|800.72|802.66|800.26|0
1652200340000|2022-05-10 16:32:20|802.89|800.49|802.89|800.49|802.89|800.49|802.89|800.49|0
1652200350000|2022-05-10 16:32:30|803.12|800.72|803.83|801.43|804.06|801.66|803.12|800.72|0
1652200360000|2022-05-10 16:32:40|803.59|801.19|802.66|800.26|803.95|801.55|802.66|800.26|0
1652200370000|2022-05-10 16:32:50|801.95|799.55|802.42|800.02|802.66|800.26|801.95|799.55|0
1652200380000|2022-05-10 16:33:00|803.36|800.96|804.06|801.66|804.18|801.78|803.36|800.96|0
1652200390000|2022-05-10 16:33:10|804.76|802.36|805|802.6|805.47|803.07|804.76|802.36|0
1652200400000|2022-05-10 16:33:20|805.23|802.83|805.12|802.72|805.47|803.07|805.12|802.72|0
1652200410000|2022-05-10 16:33:30|805.47|803.07|805|802.6|805.47|803.07|804.76|802.36|0
1652200420000|2022-05-10 16:33:40|805.47|803.07|804.42|802.02|805.47|803.07|804.42|802.02|0
1652200430000|2022-05-10 16:33:50|804.06|801.66|803.36|800.96|804.76|802.36|803.36|800.96|0
1652200440000|2022-05-10 16:34:00|803.59|801.19|801.25|798.85|804.65|802.25|801.25|798.85|0
1652200450000|2022-05-10 16:34:10|800.32|797.92|797.98|795.58|800.32|797.92|797.98|795.58|0
1652200460000|2022-05-10 16:34:20|798.68|796.28|800.32|797.92|800.55|798.15|798.68|796.28|0
1652200470000|2022-05-10 16:34:30|801.02|798.62|800.08|797.68|801.25|798.85|800.08|797.68|0
1652200480000|2022-05-10 16:34:40|800.78|798.38|801.02|798.62|801.02|798.62|800.78|798.38|0
1652200490000|2022-05-10 16:34:50|800.08|797.68|800.78|798.38|801.49|799.09|800.08|797.68|0
1652200500000|2022-05-10 16:35:00|801.25|798.85|800.78|798.38|802.19|799.79|800.78|798.38|0
1652200510000|2022-05-10 16:35:10|799.85|797.45|799.61|797.21|799.85|797.45|797.51|795.11|0
1652200520000|2022-05-10 16:35:20|799.15|796.75|797.74|795.34|799.5|797.1|797.74|795.34|0
1652200530000|2022-05-10 16:35:30|799.15|796.75|799.61|797.21|799.61|797.21|799.15|796.75|0
1652200540000|2022-05-10 16:35:40|797.04|794.64|797.74|795.34|797.74|795.34|797.04|794.64|0
1652200550000|2022-05-10 16:35:50|797.16|794.76|798.21|795.81|798.21|795.81|796.58|794.18|0
1652200560000|2022-05-10 16:36:00|797.74|795.34|796.58|794.18|798.68|796.28|796.58|794.18|0
1652200570000|2022-05-10 16:36:10|797.16|794.76|797.63|795.23|797.63|795.23|797.16|794.76|0
1652200580000|2022-05-10 16:36:20|797.04|794.64|795.41|793.01|797.16|794.76|795.41|793.01|0
1652200590000|2022-05-10 16:36:30|796.58|794.18|797.63|795.23|797.63|795.23|796.58|794.18|0
1652200600000|2022-05-10 16:36:40|797.98|795.58|797.74|795.34|798.57|796.17|796.81|794.41|0
1652200610000|2022-05-10 16:36:50|797.04|794.64|795.41|793.01|797.04|794.64|795.41|793.01|0
1652200620000|2022-05-10 16:37:00|794.24|791.84|796.34|793.94|796.34|793.94|794.24|791.84|0
1652200630000|2022-05-10 16:37:10|795.53|793.13|796.58|794.18|796.58|794.18|795.53|793.13|0
1652200640000|2022-05-10 16:37:20|796.34|793.94|795.87|793.47|796.46|794.06|795.87|793.47|0
1652200650000|2022-05-10 16:37:30|795.17|792.77|795.3|792.9|795.64|793.24|795.17|792.77|0
1652200660000|2022-05-10 16:37:40|794.24|791.84|796.34|793.94|796.34|793.94|794.24|791.84|0
1652200670000|2022-05-10 16:37:50|797.74|795.34|797.04|794.64|797.98|795.58|797.04|794.64|0
1652200680000|2022-05-10 16:38:00|795.87|793.47|796.34|793.94|797.04|794.64|795.87|793.47|0
1652200690000|2022-05-10 16:38:10|796.7|794.3|795.64|793.24|796.7|794.3|795.64|793.24|0
1652200700000|2022-05-10 16:38:20|795.87|793.47|796|793.6|796.11|793.71|795.41|793.01|0
1652200710000|2022-05-10 16:38:30|794.83|792.43|795.3|792.9|795.87|793.47|794.83|792.43|0
1652200720000|2022-05-10 16:38:40|796.58|794.18|797.98|795.58|797.98|795.58|796.34|793.94|0
1652200730000|2022-05-10 16:38:50|797.51|795.11|798.91|796.51|798.91|796.51|797.16|794.76|0
1652200740000|2022-05-10 16:39:00|798.21|795.81|798.21|795.81|798.68|796.28|798.21|795.81|0
1652200750000|2022-05-10 16:39:10|799.61|797.21|800.08|797.68|800.08|797.68|799.61|797.21|0
1652200760000|2022-05-10 16:39:20|800.31|797.91|798.68|796.28|800.78|798.38|798.68|796.28|0
1652200770000|2022-05-10 16:39:30|799.15|796.75|799.5|797.1|799.5|797.1|799.15|796.75|0
1652200780000|2022-05-10 16:39:40|801.02|798.62|800.55|798.15|801.37|798.97|800.2|797.8|0
1652200790000|2022-05-10 16:39:50|799.85|797.45|799.38|796.98|800.08|797.68|799.38|796.98|0
1652200800000|2022-05-10 16:40:00|800.78|798.38|801.48|799.08|801.95|799.55|800.78|798.38|0
1652200810000|2022-05-10 16:40:10|800.78|798.38|796.34|793.94|800.78|798.38|796.34|793.94|0
1652200820000|2022-05-10 16:40:20|797.04|794.64|796.57|794.17|797.04|794.64|796.57|794.17|0
1652200830000|2022-05-10 16:40:30|796.81|794.41|794.94|792.54|796.81|794.41|794.94|792.54|0
1652200840000|2022-05-10 16:40:40|796.23|793.83|794.94|792.54|796.34|793.94|794.94|792.54|0
1652200850000|2022-05-10 16:40:50|793.54|791.14|794.01|791.61|794.01|791.61|792.61|790.21|0
1652200860000|2022-05-10 16:41:00|793.89|791.49|793.77|791.37|793.89|791.49|793.07|790.67|0
1652200870000|2022-05-10 16:41:10|793.07|790.67|793.89|791.49|794.01|791.61|793.07|790.67|0
1652200880000|2022-05-10 16:41:20|794.71|792.31|793.07|790.67|794.71|792.31|792.84|790.44|0
1652200890000|2022-05-10 16:41:30|792.84|790.44|793.07|790.67|793.43|791.03|792.49|790.09|0
1652200900000|2022-05-10 16:41:40|792.84|790.44|793.31|790.91|793.66|791.26|792.84|790.44|0
1652200910000|2022-05-10 16:41:50|792.84|790.44|791.91|789.51|792.84|790.44|791.91|789.51|0
1652200920000|2022-05-10 16:42:00|791.67|789.27|793.07|790.67|793.43|791.03|791.67|789.27|0
1652200930000|2022-05-10 16:42:10|792.14|789.74|794.94|792.54|794.94|792.54|792.14|789.74|0
1652200940000|2022-05-10 16:42:20|794.71|792.31|795.17|792.77|795.41|793.01|794.71|792.31|0
1652200950000|2022-05-10 16:42:30|794.94|792.54|792.84|790.44|794.94|792.54|792.84|790.44|0
1652200960000|2022-05-10 16:42:40|791.33|788.93|794.24|791.84|794.24|791.84|791.33|788.93|0
1652200970000|2022-05-10 16:42:50|794.47|792.07|794.47|792.07|794.94|792.54|794.47|792.07|0
1652200980000|2022-05-10 16:43:00|794.94|792.54|795.29|792.89|796.57|794.17|794.94|792.54|0
1652200990000|2022-05-10 16:43:10|796.57|794.17|795.64|793.24|796.81|794.41|795.64|793.24|0
1652201000000|2022-05-10 16:43:20|795.87|793.47|796.46|794.06|796.81|794.41|795.87|793.47|0
1652201010000|2022-05-10 16:43:30|795.17|792.77|794.94|792.54|795.41|793.01|794.94|792.54|0
1652201020000|2022-05-10 16:43:40|794.59|792.19|795.41|793.01|796.11|793.71|794.59|792.19|0
1652201030000|2022-05-10 16:43:50|794.47|792.07|793.77|791.37|794.47|792.07|793.77|791.37|0
1652201040000|2022-05-10 16:44:00|793.54|791.14|794.36|791.96|794.47|792.07|793.54|791.14|0
1652201050000|2022-05-10 16:44:10|794.13|791.73|791.91|789.51|794.13|791.73|791.91|789.51|0
1652201060000|2022-05-10 16:44:20|791.21|788.81|793.07|790.67|793.31|790.91|791.21|788.81|0
1652201070000|2022-05-10 16:44:30|793.77|791.37|794.24|791.84|794.24|791.84|793.66|791.26|0
1652201080000|2022-05-10 16:44:40|793.07|790.67|793.89|791.49|794.47|792.07|793.07|790.67|0
1652201090000|2022-05-10 16:44:50|793.07|790.67|791.44|789.04|793.07|790.67|791.44|789.04|0
1652201100000|2022-05-10 16:45:00|791.91|789.51|790.97|788.57|791.91|789.51|790.97|788.57|0
1652201110000|2022-05-10 16:45:10|791.33|788.93|793.54|791.14|793.54|791.14|791.33|788.93|0
1652201120000|2022-05-10 16:45:20|792.14|789.74|788.41|786.01|792.14|789.74|788.41|786.01|0
1652201130000|2022-05-10 16:45:30|786.54|784.14|788.06|785.66|788.06|785.66|786.54|784.14|0
1652201140000|2022-05-10 16:45:40|788.87|786.47|787.36|784.96|788.87|786.47|787.36|784.96|0
1652201150000|2022-05-10 16:45:50|787.94|785.54|787.48|785.08|788.18|785.78|787.01|784.61|0
1652201160000|2022-05-10 16:46:00|787.24|784.84|786.08|783.68|787.24|784.84|786.08|783.68|0
1652201170000|2022-05-10 16:46:10|785.15|782.75|786.08|783.68|786.08|783.68|785.15|782.75|0
1652201180000|2022-05-10 16:46:20|785.61|783.21|784.92|782.52|785.61|783.21|784.22|781.82|0
1652201190000|2022-05-10 16:46:30|785.15|782.75|786.31|783.91|786.31|783.91|784.92|782.52|0
1652201200000|2022-05-10 16:46:40|786.43|784.03|788.18|785.78|788.18|785.78|786.43|784.03|0
1652201210000|2022-05-10 16:46:50|787.94|785.54|788.41|786.01|788.41|786.01|787.71|785.31|0
1652201220000|2022-05-10 16:47:00|788.18|785.78|788.41|786.01|788.41|786.01|788.18|785.78|0
1652201230000|2022-05-10 16:47:10|788.87|786.47|787.94|785.54|788.87|786.47|787.83|785.43|0
1652201240000|2022-05-10 16:47:20|787.71|785.31|786.9|784.5|787.94|785.54|786.9|784.5|0
1652201250000|2022-05-10 16:47:30|787.48|785.08|789.11|786.71|789.34|786.94|787.48|785.08|0
1652201260000|2022-05-10 16:47:40|789.23|786.83|787.48|785.08|789.23|786.83|787.48|785.08|0
1652201270000|2022-05-10 16:47:50|789|786.6|788.87|786.47|789|786.6|788.3|785.9|0
1652201280000|2022-05-10 16:48:00|789.34|786.94|790.74|788.34|792.03|789.63|789.34|786.94|0
1652201290000|2022-05-10 16:48:10|790.86|788.46|791.21|788.81|791.21|788.81|790.86|788.46|0
1652201300000|2022-05-10 16:48:20|790.97|788.57|789.11|786.71|790.97|788.57|789.11|786.71|0
1652201310000|2022-05-10 16:48:30|787.71|785.31|787.71|785.31|787.71|785.31|787.48|785.08|0
1652201320000|2022-05-10 16:48:40|789.57|787.17|787.48|785.08|789.57|787.17|787.48|785.08|0
1652201330000|2022-05-10 16:48:50|787.24|784.84|783.17|780.77|787.24|784.84|783.17|780.77|0
1652201340000|2022-05-10 16:49:00|782.71|780.31|780.5|778.1|782.71|780.31|780.03|777.63|0
1652201350000|2022-05-10 16:49:10|780.26|777.86|781.89|779.49|782.36|779.96|780.26|777.86|0
1652201360000|2022-05-10 16:49:20|782.82|780.42|783.52|781.12|783.75|781.35|782.82|780.42|0
1652201370000|2022-05-10 16:49:30|784.22|781.82|782.59|780.19|784.22|781.82|782.36|779.96|0
1652201380000|2022-05-10 16:49:40|782.36|779.96|783.98|781.58|783.98|781.58|782.36|779.96|0
1652201390000|2022-05-10 16:49:50|783.75|781.35|785.38|782.98|785.38|782.98|783.75|781.35|0
1652201400000|2022-05-10 16:50:00|785.85|783.45|786.08|783.68|786.78|784.38|785.85|783.45|0
1652201410000|2022-05-10 16:50:10|785.85|783.45|788.17|785.77|788.17|785.77|785.85|783.45|0
1652201420000|2022-05-10 16:50:20|787.24|784.84|787.71|785.31|787.71|785.31|787.24|784.84|0
1652201430000|2022-05-10 16:50:30|788.87|786.47|788.64|786.24|790.27|787.87|788.53|786.13|0
1652201440000|2022-05-10 16:50:40|787.48|785.08|788.64|786.24|788.64|786.24|787.48|785.08|0
1652201450000|2022-05-10 16:50:50|788.41|786.01|787.94|785.54|788.41|786.01|787.94|785.54|0
1652201460000|2022-05-10 16:51:00|787.48|785.08|787.94|785.54|788.17|785.77|787.48|785.08|0
1652201470000|2022-05-10 16:51:10|788.87|786.47|787.94|785.54|788.87|786.47|787.94|785.54|0
1652201480000|2022-05-10 16:51:20|788.41|786.01|789.11|786.71|789.57|787.17|788.41|786.01|0
1652201490000|2022-05-10 16:51:30|788.87|786.47|788.87|786.47|788.87|786.47|788.17|785.77|0
1652201500000|2022-05-10 16:51:40|789.57|787.17|790.04|787.64|790.04|787.64|789.57|787.17|0
1652201510000|2022-05-10 16:51:50|789.57|787.17|790.86|788.46|790.86|788.46|789.57|787.17|0
1652201520000|2022-05-10 16:52:00|791.2|788.8|793.89|791.49|793.89|791.49|791.2|788.8|0
1652201530000|2022-05-10 16:52:10|794.24|791.84|795.06|792.66|795.06|792.66|794.24|791.84|0
1652201540000|2022-05-10 16:52:20|796.57|794.17|793.77|791.37|796.57|794.17|793.77|791.37|0
1652201550000|2022-05-10 16:52:30|794.7|792.3|795.41|793.01|795.41|793.01|794.7|792.3|0
1652201560000|2022-05-10 16:52:40|795.17|792.77|795.17|792.77|795.17|792.77|794.7|792.3|0
1652201570000|2022-05-10 16:52:50|795.4|793|796.46|794.06|796.46|794.06|795.4|793|0
1652201580000|2022-05-10 16:53:00|796.34|793.94|795.87|793.47|796.69|794.29|795.87|793.47|0
1652201590000|2022-05-10 16:53:10|795.64|793.24|796.57|794.17|796.57|794.17|795.64|793.24|0
1652201600000|2022-05-10 16:53:20|795.76|793.36|795.4|793|795.76|793.36|795.4|793|0
1652201610000|2022-05-10 16:53:30|796.46|794.06|796.93|794.53|797.04|794.64|796.34|793.94|0
1652201620000|2022-05-10 16:53:40|796.57|794.17|796.57|794.17|796.81|794.41|796.57|794.17|0
1652201630000|2022-05-10 16:53:50|796.34|793.94|797.27|794.87|797.27|794.87|796.34|793.94|0
1652201640000|2022-05-10 16:54:00|797.97|795.57|796.81|794.41|798.21|795.81|796.81|794.41|0
1652201650000|2022-05-10 16:54:10|796.57|794.17|796.81|794.41|797.04|794.64|795.64|793.24|0
1652201660000|2022-05-10 16:54:20|795.99|793.59|795.87|793.47|796.11|793.71|795.76|793.36|0
1652201670000|2022-05-10 16:54:30|795.64|793.24|797.74|795.34|797.74|795.34|795.64|793.24|0
1652201680000|2022-05-10 16:54:40|797.27|794.87|796.57|794.17|797.27|794.87|796.34|793.94|0
1652201690000|2022-05-10 16:54:50|796.46|794.06|796.57|794.17|797.74|795.34|796.46|794.06|0
1652201700000|2022-05-10 16:55:00|797.39|794.99|798.1|795.7|798.1|795.7|797.27|794.87|0
1652201710000|2022-05-10 16:55:10|797.97|795.57|794.84|792.44|797.97|795.57|794.84|792.44|0
1652201720000|2022-05-10 16:55:20|794.72|792.32|794.49|792.09|795.19|792.79|794.49|792.09|0
1652201730000|2022-05-10 16:55:30|794.25|791.85|792.38|789.98|794.25|791.85|792.15|789.75|0
1652201740000|2022-05-10 16:55:40|794.25|791.85|793.32|790.92|794.25|791.85|793.08|790.68|0
1652201750000|2022-05-10 16:55:50|792.15|789.75|792.62|790.22|793.55|791.15|792.15|789.75|0
1652201760000|2022-05-10 16:56:00|791.92|789.52|794.25|791.85|794.25|791.85|791.92|789.52|0
1652201770000|2022-05-10 16:56:10|794.14|791.74|793.32|790.92|794.14|791.74|792.97|790.57|0
1652201780000|2022-05-10 16:56:20|794.84|792.44|794.61|792.21|794.96|792.56|794.61|792.21|0
1652201790000|2022-05-10 16:56:30|794.02|791.62|794.25|791.85|794.25|791.85|793.55|791.15|0
1652201800000|2022-05-10 16:56:40|794.14|791.74|794.49|792.09|794.49|792.09|794.02|791.62|0
1652201810000|2022-05-10 16:56:50|795.31|792.91|794.25|791.85|795.31|792.91|794.25|791.85|0
1652201820000|2022-05-10 16:57:00|793.55|791.15|792.74|790.34|794.02|791.62|792.74|790.34|0
1652201830000|2022-05-10 16:57:10|792.62|790.22|792.15|789.75|792.85|790.45|791.8|789.4|0
1652201840000|2022-05-10 16:57:20|792.62|790.22|792.62|790.22|793.32|790.92|792.62|790.22|0
1652201850000|2022-05-10 16:57:30|793.08|790.68|794.14|791.74|794.49|792.09|793.08|790.68|0
1652201860000|2022-05-10 16:57:40|793.08|790.68|792.15|789.75|793.08|790.68|792.15|789.75|0
1652201870000|2022-05-10 16:57:50|792.38|789.98|794.72|792.32|794.72|792.32|792.15|789.75|0
1652201880000|2022-05-10 16:58:00|796.13|793.73|796.13|793.73|796.59|794.19|795.89|793.49|0
1652201890000|2022-05-10 16:58:10|796.59|794.19|796.83|794.43|797.06|794.66|796.59|794.19|0
1652201900000|2022-05-10 16:58:20|797.06|794.66|796.59|794.19|797.06|794.66|796.59|794.19|0
1652201910000|2022-05-10 16:58:30|795.42|793.02|794.72|792.32|795.42|793.02|794.72|792.32|0
1652201920000|2022-05-10 16:58:40|795.19|792.79|795.42|793.02|795.42|793.02|794.96|792.56|0
1652201930000|2022-05-10 16:58:50|796.13|793.73|796.59|794.19|796.59|794.19|795.19|792.79|0
1652201940000|2022-05-10 16:59:00|796.12|793.72|796.59|794.19|797.06|794.66|796.12|793.72|0
1652201950000|2022-05-10 16:59:10|797.53|795.13|796.36|793.96|798.23|795.83|796.36|793.96|0
1652201960000|2022-05-10 16:59:20|795.42|793.02|796.36|793.96|797.18|794.78|795.42|793.02|0
1652201970000|2022-05-10 16:59:30|795.89|793.49|796.71|794.31|796.71|794.31|795.66|793.26|0
1652201980000|2022-05-10 16:59:40|795.89|793.49|796.12|793.72|796.25|793.85|795.78|793.38|0
1652201990000|2022-05-10 16:59:50|795.66|793.26|794.95|792.55|795.66|793.26|794.95|792.55|0
1652202000000|2022-05-10 17:00:00|796.59|794.19|796.59|794.19|796.59|794.19|795.89|793.49|0
1652202010000|2022-05-10 17:00:10|795.66|793.26|796.12|793.72|796.12|793.72|795.42|793.02|0
1652202020000|2022-05-10 17:00:20|796.59|794.19|797.65|795.25|797.65|795.25|796.59|794.19|0
1652202030000|2022-05-10 17:00:30|797.53|795.13|796.83|794.43|797.53|795.13|796.83|794.43|0
1652202040000|2022-05-10 17:00:40|793.08|790.68|791.34|788.94|793.08|790.68|790.28|787.88|0
1652202050000|2022-05-10 17:00:50|793.21|790.81|792.38|789.98|793.21|790.81|791.92|789.52|0
1652202060000|2022-05-10 17:01:00|791.45|789.05|790.05|787.65|791.68|789.28|790.05|787.65|0
1652202070000|2022-05-10 17:01:10|787.94|785.54|786.54|784.14|788.18|785.78|786.54|784.14|0
1652202080000|2022-05-10 17:01:20|785.38|782.98|787.01|784.61|787.01|784.61|785.38|782.98|0
1652202090000|2022-05-10 17:01:30|786.54|784.14|786.54|784.14|787.48|785.08|786.54|784.14|0
1652202100000|2022-05-10 17:01:40|785.73|783.33|787.01|784.61|787.48|785.08|785.61|783.21|0
1652202110000|2022-05-10 17:01:50|786.31|783.91|787.48|785.08|787.48|785.08|786.31|783.91|0
1652202120000|2022-05-10 17:02:00|787.24|784.84|787.24|784.84|787.71|785.31|787.24|784.84|0
1652202130000|2022-05-10 17:02:10|786.31|783.91|786.78|784.38|786.78|784.38|786.31|783.91|0
1652202140000|2022-05-10 17:02:20|786.54|784.14|785.38|782.98|786.78|784.38|785.38|782.98|0
1652202150000|2022-05-10 17:02:30|784.45|782.05|783.63|781.23|784.45|782.05|782.58|780.18|0
1652202160000|2022-05-10 17:02:40|783.75|781.35|783.05|780.65|784.21|781.81|783.05|780.65|0
1652202170000|2022-05-10 17:02:50|783.87|781.47|784.57|782.17|785.14|782.74|783.87|781.47|0
1652202180000|2022-05-10 17:03:00|784.21|781.81|784.45|782.05|784.91|782.51|784.21|781.81|0
1652202190000|2022-05-10 17:03:10|784.8|782.4|783.05|780.65|784.8|782.4|783.05|780.65|0
1652202200000|2022-05-10 17:03:20|784.1|781.7|783.05|780.65|784.1|781.7|782.81|780.41|0
1652202210000|2022-05-10 17:03:30|782.94|780.54|783.05|780.65|783.28|780.88|782.35|779.95|0
1652202220000|2022-05-10 17:03:40|782.81|780.41|781.88|779.48|782.81|780.41|781.88|779.48|0
1652202230000|2022-05-10 17:03:50|782.81|780.41|783.05|780.65|783.28|780.88|782.58|780.18|0
1652202240000|2022-05-10 17:04:00|782.58|780.18|781.65|779.25|782.58|780.18|781.42|779.02|0
1652202250000|2022-05-10 17:04:10|781.18|778.78|781.54|779.14|781.54|779.14|780.61|778.21|0
1652202260000|2022-05-10 17:04:20|782.11|779.71|783.75|781.35|783.75|781.35|782.11|779.71|0
1652202270000|2022-05-10 17:04:30|784.91|782.51|785.14|782.74|785.14|782.74|784.21|781.81|0
1652202280000|2022-05-10 17:04:40|786.08|783.68|785.14|782.74|786.78|784.38|785.14|782.74|0
1652202290000|2022-05-10 17:04:50|785.03|782.63|783.51|781.11|785.03|782.63|783.51|781.11|0
1652202300000|2022-05-10 17:05:00|783.75|781.35|782.35|779.95|783.75|781.35|782.35|779.95|0
1652202310000|2022-05-10 17:05:10|780.95|778.55|779.32|776.92|780.95|778.55|779.21|776.81|0
1652202320000|2022-05-10 17:05:20|778.39|775.99|777.92|775.52|778.39|775.99|777.81|775.41|0
1652202330000|2022-05-10 17:05:30|777.81|775.41|779.09|776.69|779.09|776.69|777.81|775.41|0
1652202340000|2022-05-10 17:05:40|779.21|776.81|777.69|775.29|779.55|777.15|777.69|775.29|0
1652202350000|2022-05-10 17:05:50|776.76|774.36|775.83|773.43|777.46|775.06|775.83|773.43|0
1652202360000|2022-05-10 17:06:00|776.53|774.13|778.62|776.22|779.09|776.69|776.53|774.13|0
1652202370000|2022-05-10 17:06:10|779.55|777.15|778.62|776.22|779.55|777.15|778.39|775.99|0
1652202380000|2022-05-10 17:06:20|778.85|776.45|781.18|778.78|781.18|778.78|778.85|776.45|0
1652202390000|2022-05-10 17:06:30|780.95|778.55|781.42|779.02|782.58|780.18|780.95|778.55|0
1652202400000|2022-05-10 17:06:40|779.55|777.15|779.09|776.69|779.55|777.15|778.85|776.45|0
1652202410000|2022-05-10 17:06:50|778.39|775.99|779.55|777.15|779.55|777.15|778.39|775.99|0
1652202420000|2022-05-10 17:07:00|780.25|777.85|777.92|775.52|780.25|777.85|777.92|775.52|0
1652202430000|2022-05-10 17:07:10|778.62|776.22|777.69|775.29|778.62|776.22|777.58|775.18|0
1652202440000|2022-05-10 17:07:20|778.39|775.99|776.99|774.59|778.39|775.99|776.99|774.59|0
1652202450000|2022-05-10 17:07:30|776.76|774.36|776.76|774.36|776.99|774.59|776.76|774.36|0
1652202460000|2022-05-10 17:07:40|776.3|773.9|777.92|775.52|777.92|775.52|776.29|773.89|0
1652202470000|2022-05-10 17:07:50|777.45|775.05|777.69|775.29|777.81|775.41|777.45|775.05|0
1652202480000|2022-05-10 17:08:00|777.45|775.05|778.85|776.45|778.85|776.45|777.45|775.05|0
1652202490000|2022-05-10 17:08:10|777.92|775.52|778.15|775.75|778.39|775.99|777.92|775.52|0
1652202500000|2022-05-10 17:08:20|778.62|776.22|779.79|777.39|779.79|777.39|778.62|776.22|0
1652202510000|2022-05-10 17:08:30|779.09|776.69|780.48|778.08|780.95|778.55|779.09|776.69|0
1652202520000|2022-05-10 17:08:40|780.14|777.74|780.02|777.62|780.25|777.85|780.02|777.62|0
1652202530000|2022-05-10 17:08:50|779.79|777.39|778.15|775.75|779.79|777.39|778.15|775.75|0
1652202540000|2022-05-10 17:09:00|778.39|775.99|777.92|775.52|778.39|775.99|777.92|775.52|0
1652202550000|2022-05-10 17:09:10|777.69|775.29|778.39|775.99|778.39|775.99|777.69|775.29|0
1652202560000|2022-05-10 17:09:20|779.32|776.92|779.55|777.15|779.55|777.15|779.09|776.69|0
1652202570000|2022-05-10 17:09:30|779.32|776.92|778.62|776.22|779.32|776.92|778.62|776.22|0
1652202580000|2022-05-10 17:09:40|777.45|775.05|776.75|774.35|777.45|775.05|776.75|774.35|0
1652202590000|2022-05-10 17:09:50|777.22|774.82|776.06|773.66|777.22|774.82|776.06|773.66|0
1652202600000|2022-05-10 17:10:00|778.85|776.45|780.95|778.55|780.95|778.55|778.62|776.22|0
1652202610000|2022-05-10 17:10:10|780.48|778.08|781.65|779.25|781.65|779.25|780.48|778.08|0
1652202620000|2022-05-10 17:10:20|780.72|778.32|780.48|778.08|781.18|778.78|780.48|778.08|0
1652202630000|2022-05-10 17:10:30|781.65|779.25|780.84|778.44|781.65|779.25|780.84|778.44|0
1652202640000|2022-05-10 17:10:40|781.42|779.02|782.82|780.42|782.82|780.42|781.42|779.02|0
1652202650000|2022-05-10 17:10:50|782.58|780.18|782.58|780.18|783.05|780.65|782.58|780.18|0
1652202660000|2022-05-10 17:11:00|782.82|780.42|784.22|781.82|784.92|782.52|782.82|780.42|0
1652202670000|2022-05-10 17:11:10|783.75|781.35|784.22|781.82|784.22|781.82|783.75|781.35|0
1652202680000|2022-05-10 17:11:20|783.75|781.35|783.41|781.01|784.92|782.52|783.41|781.01|0
1652202690000|2022-05-10 17:11:30|783.05|780.65|783.99|781.59|783.99|781.59|782.94|780.54|0
1652202700000|2022-05-10 17:11:40|783.75|781.35|784.22|781.82|784.22|781.82|783.75|781.35|0
1652202710000|2022-05-10 17:11:50|783.75|781.35|783.75|781.35|783.75|781.35|783.52|781.12|0
1652202720000|2022-05-10 17:12:00|784.92|782.52|784.45|782.05|784.92|782.52|783.99|781.59|0
1652202730000|2022-05-10 17:12:10|784.69|782.29|784.92|782.52|784.92|782.52|784.45|782.05|0
1652202740000|2022-05-10 17:12:20|785.15|782.75|785.85|783.45|785.85|783.45|785.15|782.75|0
1652202750000|2022-05-10 17:12:30|785.62|783.22|785.62|783.22|785.62|783.22|785.15|782.75|0
1652202760000|2022-05-10 17:12:40|786.32|783.92|786.32|783.92|786.32|783.92|785.85|783.45|0
1652202770000|2022-05-10 17:12:50|786.09|783.69|784.92|782.52|786.09|783.69|784.92|782.52|0
1652202780000|2022-05-10 17:13:00|784.45|782.05|785.51|783.11|785.85|783.45|784.45|782.05|0
1652202790000|2022-05-10 17:13:10|785.39|782.99|784.45|782.05|785.62|783.22|784.45|782.05|0
1652202800000|2022-05-10 17:13:20|783.52|781.12|783.28|780.88|784.69|782.29|783.28|780.88|0
1652202810000|2022-05-10 17:13:30|783.99|781.59|785.39|782.99|785.39|782.99|783.99|781.59|0
1652202820000|2022-05-10 17:13:40|784.69|782.29|785.15|782.75|785.15|782.75|784.22|781.82|0
1652202830000|2022-05-10 17:13:50|785.51|783.11|787.02|784.62|787.02|784.62|785.51|783.11|0
1652202840000|2022-05-10 17:14:00|786.56|784.16|787.96|785.56|787.96|785.56|786.56|784.16|0
1652202850000|2022-05-10 17:14:10|787.72|785.32|787.49|785.09|787.72|785.32|787.49|785.09|0
1652202860000|2022-05-10 17:14:20|787.26|784.86|786.32|783.92|787.26|784.86|786.32|783.92|0
1652202870000|2022-05-10 17:14:30|784.45|782.05|783.99|781.59|784.45|782.05|783.99|781.59|0
1652202880000|2022-05-10 17:14:40|784.92|782.52|784.45|782.05|784.92|782.52|782.58|780.18|0
1652202890000|2022-05-10 17:14:50|784.34|781.94|783.52|781.12|784.69|782.29|783.52|781.12|0
1652202900000|2022-05-10 17:15:00|782.82|780.42|783.99|781.59|783.99|781.59|782.82|780.42|0
1652202910000|2022-05-10 17:15:10|784.69|782.29|784.69|782.29|784.69|782.29|784.34|781.94|0
1652202920000|2022-05-10 17:15:20|785.51|783.11|787.96|785.56|787.96|785.56|785.51|783.11|0
1652202930000|2022-05-10 17:15:30|789.13|786.73|790.3|787.9|790.3|787.9|789.13|786.73|0
1652202940000|2022-05-10 17:15:40|791.23|788.83|787.72|785.32|791.23|788.83|787.72|785.32|0
1652202950000|2022-05-10 17:15:50|786.79|784.39|786.79|784.39|786.79|784.39|785.62|783.22|0
1652202960000|2022-05-10 17:16:00|787.26|784.86|787.02|784.62|787.26|784.86|786.68|784.28|0
1652202970000|2022-05-10 17:16:10|785.39|782.99|780.25|777.85|785.39|782.99|780.25|777.85|0
1652202980000|2022-05-10 17:16:20|781.18|778.78|781.3|778.9|781.3|778.9|780.72|778.32|0
1652202990000|2022-05-10 17:16:30|781.65|779.25|782.71|780.31|782.71|780.31|780.95|778.55|0
1652203000000|2022-05-10 17:16:40|782.58|780.18|782|779.6|783.05|780.65|782|779.6|0
1652203010000|2022-05-10 17:16:50|782.24|779.84|784.45|782.05|784.45|782.05|782.24|779.84|0
1652203020000|2022-05-10 17:17:00|783.98|781.58|788.66|786.26|789.59|787.19|783.98|781.58|0
1652203030000|2022-05-10 17:17:10|788.89|786.49|788.43|786.03|788.89|786.49|788.31|785.91|0
1652203040000|2022-05-10 17:17:20|788.89|786.49|789.59|787.19|790.3|787.9|788.89|786.49|0
1652203050000|2022-05-10 17:17:30|789.83|787.43|788.89|786.49|790.06|787.66|788.89|786.49|0
1652203060000|2022-05-10 17:17:40|790.3|787.9|791|788.6|791|788.6|789.83|787.43|0
1652203070000|2022-05-10 17:17:50|790.53|788.13|790.18|787.78|790.53|788.13|789.95|787.55|0
1652203080000|2022-05-10 17:18:00|789.95|787.55|789.13|786.73|790.06|787.66|789.13|786.73|0
1652203090000|2022-05-10 17:18:10|786.32|783.92|787.96|785.56|787.96|785.56|786.32|783.92|0
1652203100000|2022-05-10 17:18:20|788.66|786.26|788.66|786.26|789.13|786.73|788.66|786.26|0
1652203110000|2022-05-10 17:18:30|787.96|785.56|787.02|784.62|788.43|786.03|787.02|784.62|0
1652203120000|2022-05-10 17:18:40|787.26|784.86|787.02|784.62|787.61|785.21|786.79|784.39|0
1652203130000|2022-05-10 17:18:50|786.55|784.15|787.72|785.32|787.72|785.32|786.55|784.15|0
1652203140000|2022-05-10 17:19:00|788.78|786.38|787.96|785.56|788.78|786.38|787.96|785.56|0
1652203150000|2022-05-10 17:19:10|788.66|786.26|790.3|787.9|790.3|787.9|788.66|786.26|0
1652203160000|2022-05-10 17:19:20|790.53|788.13|790.76|788.36|790.76|788.36|789.59|787.19|0
1652203170000|2022-05-10 17:19:30|790.42|788.02|789.13|786.73|790.42|788.02|789.13|786.73|0
1652203180000|2022-05-10 17:19:40|788.19|785.79|789.13|786.73|789.83|787.43|788.19|785.79|0
1652203190000|2022-05-10 17:19:50|789.36|786.96|788.19|785.79|789.36|786.96|788.19|785.79|0
1652203200000|2022-05-10 17:20:00|784.45|782.05|786.55|784.15|786.79|784.39|784.45|782.05|0
1652203210000|2022-05-10 17:20:10|787.02|784.62|786.09|783.69|787.02|784.62|786.09|783.69|0
1652203220000|2022-05-10 17:20:20|785.15|782.75|786.09|783.69|786.09|783.69|784.92|782.52|0
1652203230000|2022-05-10 17:20:30|786.32|783.92|789.59|787.19|789.59|787.19|786.32|783.92|0
1652203240000|2022-05-10 17:20:40|789.36|786.96|790.06|787.66|790.06|787.66|789.13|786.73|0
1652203250000|2022-05-10 17:20:50|789.13|786.73|790.53|788.13|790.53|788.13|788.78|786.38|0
1652203260000|2022-05-10 17:21:00|790.65|788.25|791|788.6|791|788.6|790.65|788.25|0
1652203270000|2022-05-10 17:21:10|790.76|788.36|789.36|786.96|790.76|788.36|789.36|786.96|0
1652203280000|2022-05-10 17:21:20|789.83|787.43|787.26|784.86|789.83|787.43|787.26|784.86|0
1652203290000|2022-05-10 17:21:30|787.02|784.62|787.02|784.62|787.02|784.62|786.91|784.51|0
1652203300000|2022-05-10 17:21:40|786.44|784.04|785.97|783.57|786.44|784.04|785.15|782.75|0
1652203310000|2022-05-10 17:21:50|785.39|782.99|785.85|783.45|785.85|783.45|785.15|782.75|0
1652203320000|2022-05-10 17:22:00|784.92|782.52|785.85|783.45|785.85|783.45|784.22|781.82|0
1652203330000|2022-05-10 17:22:10|786.32|783.92|786.09|783.69|786.32|783.92|785.51|783.11|0
1652203340000|2022-05-10 17:22:20|785.85|783.45|785.04|782.64|785.85|783.45|784.92|782.52|0
1652203350000|2022-05-10 17:22:30|783.75|781.35|784.45|782.05|784.45|782.05|783.75|781.35|0
1652203360000|2022-05-10 17:22:40|784.92|782.52|787.14|784.74|787.14|784.74|784.92|782.52|0
1652203370000|2022-05-10 17:22:50|787.02|784.62|788.42|786.02|788.66|786.26|787.02|784.62|0
1652203380000|2022-05-10 17:23:00|789.83|787.43|789.36|786.96|789.83|787.43|787.72|785.32|0
1652203390000|2022-05-10 17:23:10|789.13|786.73|789.59|787.19|789.59|787.19|788.89|786.49|0
1652203400000|2022-05-10 17:23:20|788.89|786.49|788.89|786.49|789.36|786.96|788.89|786.49|0
1652203410000|2022-05-10 17:23:30|789.36|786.96|787.49|785.09|789.36|786.96|787.49|785.09|0
1652203420000|2022-05-10 17:23:40|787.72|785.32|787.61|785.21|787.72|785.32|787.02|784.62|0
1652203430000|2022-05-10 17:23:50|789.36|786.96|792.29|789.89|792.29|789.89|789.36|786.96|0
1652203440000|2022-05-10 17:24:00|792.52|790.12|792.17|789.77|792.99|790.59|792.17|789.77|0
1652203450000|2022-05-10 17:24:10|792.64|790.24|791.93|789.53|792.64|790.24|791.93|789.53|0
1652203460000|2022-05-10 17:24:20|792.17|789.77|788.66|786.26|792.17|789.77|788.66|786.26|0
1652203470000|2022-05-10 17:24:30|789.13|786.73|788.89|786.49|789.13|786.73|787.72|785.32|0
1652203480000|2022-05-10 17:24:40|788.78|786.38|788.19|785.79|788.89|786.49|788.08|785.68|0
1652203490000|2022-05-10 17:24:50|787.25|784.85|787.25|784.85|788.89|786.49|787.25|784.85|0
1652203500000|2022-05-10 17:25:00|786.55|784.15|783.64|781.24|786.55|784.15|783.05|780.65|0
1652203510000|2022-05-10 17:25:10|783.28|780.88|783.64|781.24|784.45|782.05|783.28|780.88|0
1652203520000|2022-05-10 17:25:20|783.75|781.35|782.94|780.54|783.75|781.35|782.82|780.42|0
1652203530000|2022-05-10 17:25:30|783.28|780.88|781.54|779.14|783.98|781.58|781.54|779.14|0
1652203540000|2022-05-10 17:25:40|781.65|779.25|780.95|778.55|782.58|780.18|780.95|778.55|0
1652203550000|2022-05-10 17:25:50|781.54|779.14|781.77|779.37|782.24|779.84|781.54|779.14|0
1652203560000|2022-05-10 17:26:00|781.42|779.02|782.94|780.54|782.94|780.54|781.42|779.02|0
1652203570000|2022-05-10 17:26:10|783.28|780.88|784.68|782.28|784.92|782.52|783.28|780.88|0
1652203580000|2022-05-10 17:26:20|783.98|781.58|783.75|781.35|784.34|781.94|783.75|781.35|0
1652203590000|2022-05-10 17:26:30|782.47|780.07|783.75|781.35|783.87|781.47|782.47|780.07|0
1652203600000|2022-05-10 17:26:40|783.52|781.12|782.82|780.42|783.52|781.12|782.58|780.18|0
1652203610000|2022-05-10 17:26:50|782.12|779.72|781.18|778.78|782.12|779.72|780.6|778.2|0
1652203620000|2022-05-10 17:27:00|780.48|778.08|779.55|777.15|780.72|778.32|779.08|776.68|0
1652203630000|2022-05-10 17:27:10|779.08|776.68|780.84|778.44|780.84|778.44|779.08|776.68|0
1652203640000|2022-05-10 17:27:20|781.65|779.25|782.12|779.72|782.35|779.95|781.65|779.25|0
1652203650000|2022-05-10 17:27:30|781.3|778.9|780.48|778.08|781.42|779.02|780.48|778.08|0
1652203660000|2022-05-10 17:27:40|780.25|777.85|779.2|776.8|780.25|777.85|779.2|776.8|0
1652203670000|2022-05-10 17:27:50|779.55|777.15|779.32|776.92|779.67|777.27|779.08|776.68|0
1652203680000|2022-05-10 17:28:00|780.72|778.32|781.88|779.48|781.88|779.48|780.72|778.32|0
1652203690000|2022-05-10 17:28:10|782.12|779.72|779.44|777.04|782.12|779.72|779.44|777.04|0
1652203700000|2022-05-10 17:28:20|780.02|777.62|779.32|776.92|780.72|778.32|779.32|776.92|0
1652203710000|2022-05-10 17:28:30|778.62|776.22|778.97|776.57|779.08|776.68|778.62|776.22|0
1652203720000|2022-05-10 17:28:40|778.38|775.98|776.29|773.89|778.38|775.98|776.29|773.89|0
1652203730000|2022-05-10 17:28:50|776.75|774.35|775.24|772.84|776.75|774.35|775.24|772.84|0
1652203740000|2022-05-10 17:29:00|774.54|772.14|772.79|770.39|774.54|772.14|772.79|770.39|0
1652203750000|2022-05-10 17:29:10|773.15|770.75|774.89|772.49|774.89|772.49|773.03|770.63|0
1652203760000|2022-05-10 17:29:20|774.31|771.91|772.33|769.93|774.31|771.91|772.1|769.7|0
1652203770000|2022-05-10 17:29:30|772.22|769.82|771.98|769.58|772.56|770.16|771.98|769.58|0
1652203780000|2022-05-10 17:29:40|772.56|770.16|771.75|769.35|772.56|770.16|771.75|769.35|0
1652203790000|2022-05-10 17:29:50|771.86|769.46|770.7|768.3|771.86|769.46|770.7|768.3|0
1652203800000|2022-05-10 17:30:00|770.93|768.53|768.84|766.44|770.93|768.53|768.26|765.86|0
1652203810000|2022-05-10 17:30:10|769.07|766.67|766.75|764.35|769.07|766.67|766.75|764.35|0
1652203820000|2022-05-10 17:30:20|767.33|764.93|767.21|764.81|767.33|764.93|766.75|764.35|0
1652203830000|2022-05-10 17:30:30|767.45|765.05|766.98|764.58|767.45|765.05|765.59|763.19|0
1652203840000|2022-05-10 17:30:40|767.45|765.05|767.68|765.28|767.68|765.28|766.75|764.35|0
1652203850000|2022-05-10 17:30:50|767.45|765.05|767.91|765.51|767.91|765.51|767.21|764.81|0
1652203860000|2022-05-10 17:31:00|766.98|764.58|767.43|765.03|769.07|766.67|766.98|764.58|0
1652203870000|2022-05-10 17:31:10|767.2|764.8|767.9|765.5|768.13|765.73|767.2|764.8|0
1652203880000|2022-05-10 17:31:20|767.66|765.26|767.2|764.8|767.66|765.26|766.73|764.33|0
1652203890000|2022-05-10 17:31:30|767.43|765.03|766.5|764.1|768.25|765.85|766.5|764.1|0
1652203900000|2022-05-10 17:31:40|766.73|764.33|766.15|763.75|767.2|764.8|766.15|763.75|0
1652203910000|2022-05-10 17:31:50|766.03|763.63|767.2|764.8|767.2|764.8|765.69|763.29|0
1652203920000|2022-05-10 17:32:00|765.33|762.93|765.1|762.7|765.33|762.93|765.1|762.7|0
1652203930000|2022-05-10 17:32:10|766.73|764.33|765.33|762.93|766.73|764.33|765.33|762.93|0
1652203940000|2022-05-10 17:32:20|764.4|762|764.4|762|764.63|762.23|764.4|762|0
1652203950000|2022-05-10 17:32:30|763.93|761.53|763.93|761.53|764.17|761.77|763.93|761.53|0
1652203960000|2022-05-10 17:32:40|764.17|761.77|763.24|760.84|764.17|761.77|763.24|760.84|0
1652203970000|2022-05-10 17:32:50|763.59|761.19|763.24|760.84|763.59|761.19|763|760.6|0
1652203980000|2022-05-10 17:33:00|762.77|760.37|762.3|759.9|762.89|760.49|762.3|759.9|0
1652203990000|2022-05-10 17:33:10|762.07|759.67|761.61|759.21|762.07|759.67|761.61|759.21|0
1652204000000|2022-05-10 17:33:20|761.37|758.97|762.3|759.9|762.3|759.9|761.37|758.97|0
1652204010000|2022-05-10 17:33:30|762.77|760.37|762.54|760.14|762.77|760.37|762.19|759.79|0
1652204020000|2022-05-10 17:33:40|761.73|759.33|762.3|759.9|762.42|760.02|761.73|759.33|0
1652204030000|2022-05-10 17:33:50|762.54|760.14|764.4|762|764.4|762|762.54|760.14|0
1652204040000|2022-05-10 17:34:00|763.93|761.53|763.23|760.83|763.93|761.53|763.23|760.83|0
1652204050000|2022-05-10 17:34:10|762.54|760.14|762.54|760.14|762.77|760.37|762.3|759.9|0
1652204060000|2022-05-10 17:34:20|762.3|759.9|761.61|759.21|762.3|759.9|760.91|758.51|0
1652204070000|2022-05-10 17:34:30|761.14|758.74|761.61|759.21|761.84|759.44|761.14|758.74|0
1652204080000|2022-05-10 17:34:40|762.3|759.9|761.03|758.63|762.3|759.9|761.03|758.63|0
1652204090000|2022-05-10 17:34:50|760.91|758.51|760.67|758.27|761.37|758.97|760.67|758.27|0
1652204100000|2022-05-10 17:35:00|760.91|758.51|756.61|754.21|760.91|758.51|756.61|754.21|0
1652204110000|2022-05-10 17:35:10|756.49|754.09|756.03|753.63|757.08|754.68|756.03|753.63|0
1652204120000|2022-05-10 17:35:20|756.84|754.44|754.52|752.12|756.84|754.44|754.52|752.12|0
1652204130000|2022-05-10 17:35:30|752.31|749.91|753.94|751.54|754.06|751.66|752.31|749.91|0
1652204140000|2022-05-10 17:35:40|753.7|751.3|752.66|750.26|753.7|751.3|752.66|750.26|0
1652204150000|2022-05-10 17:35:50|753.24|750.84|753.94|751.54|754.17|751.77|752.78|750.38|0
1652204160000|2022-05-10 17:36:00|753.01|750.61|752.54|750.14|753.01|750.61|751.62|749.22|0
1652204170000|2022-05-10 17:36:10|752.08|749.68|752.78|750.38|752.78|750.38|751.85|749.45|0
1652204180000|2022-05-10 17:36:20|751.85|749.45|751.38|748.98|751.85|749.45|751.15|748.75|0
1652204190000|2022-05-10 17:36:30|751.27|748.87|750.92|748.52|751.27|748.87|750.92|748.52|0
1652204200000|2022-05-10 17:36:40|751.38|748.98|752.08|749.68|752.08|749.68|751.38|748.98|0
1652204210000|2022-05-10 17:36:50|751.85|749.45|753.7|751.3|753.7|751.3|751.85|749.45|0
1652204220000|2022-05-10 17:37:00|753.01|750.61|753.47|751.07|753.7|751.3|753.01|750.61|0
1652204230000|2022-05-10 17:37:10|754.17|751.77|753.01|750.61|754.17|751.77|753.01|750.61|0
1652204240000|2022-05-10 17:37:20|753.24|750.84|752.78|750.38|753.24|750.84|752.78|750.38|0
1652204250000|2022-05-10 17:37:30|752.43|750.03|750.46|748.06|752.43|750.03|749.3|746.9|0
1652204260000|2022-05-10 17:37:40|749.88|747.48|750.92|748.52|750.92|748.52|749.76|747.36|0
1652204270000|2022-05-10 17:37:50|751.15|748.75|752.08|749.68|752.08|749.68|751.15|748.75|0
1652204280000|2022-05-10 17:38:00|751.85|749.45|752.78|750.38|752.78|750.38|751.85|749.45|0
1652204290000|2022-05-10 17:38:10|752.54|750.14|751.62|749.22|752.54|750.14|750.92|748.52|0
1652204300000|2022-05-10 17:38:20|752.54|750.14|751.62|749.22|752.54|750.14|751.5|749.1|0
1652204310000|2022-05-10 17:38:30|751.85|749.45|750.22|747.82|751.85|749.45|750.22|747.82|0
1652204320000|2022-05-10 17:38:40|750.46|748.06|751.85|749.45|751.85|749.45|750.46|748.06|0
1652204330000|2022-05-10 17:38:50|750.92|748.52|750.92|748.52|751.62|749.22|749.99|747.59|0
1652204340000|2022-05-10 17:39:00|751.15|748.75|752.08|749.68|752.08|749.68|751.15|748.75|0
1652204350000|2022-05-10 17:39:10|752.31|749.91|752.31|749.91|752.31|749.91|751.38|748.98|0
1652204360000|2022-05-10 17:39:20|752.08|749.68|750.92|748.52|752.08|749.68|750.92|748.52|0
1652204370000|2022-05-10 17:39:30|751.15|748.75|752.2|749.8|752.2|749.8|751.15|748.75|0
1652204380000|2022-05-10 17:39:40|751.85|749.45|752.43|750.03|752.43|750.03|751.85|749.45|0
1652204390000|2022-05-10 17:39:50|752.54|750.14|750.69|748.29|752.54|750.14|750.69|748.29|0
1652204400000|2022-05-10 17:40:00|750.35|747.95|749.99|747.59|750.35|747.95|749.99|747.59|0
1652204410000|2022-05-10 17:40:10|750.22|747.82|749.3|746.9|750.22|747.82|749.3|746.9|0
1652204420000|2022-05-10 17:40:20|748.14|745.74|747.68|745.28|748.14|745.74|747.68|745.28|0
1652204430000|2022-05-10 17:40:30|746.29|743.89|745.59|743.19|746.29|743.89|745.59|743.19|0
1652204440000|2022-05-10 17:40:40|745.36|742.96|745.13|742.73|746.06|743.66|745.13|742.73|0
1652204450000|2022-05-10 17:40:50|746.06|743.66|744.44|742.04|746.06|743.66|744.44|742.04|0
1652204460000|2022-05-10 17:41:00|744.09|741.69|744.9|742.5|745.36|742.96|744.09|741.69|0
1652204470000|2022-05-10 17:41:10|744.67|742.27|745.13|742.73|745.13|742.73|743.97|741.57|0
1652204480000|2022-05-10 17:41:20|744.9|742.5|745.59|743.19|745.59|743.19|744.67|742.27|0
1652204490000|2022-05-10 17:41:30|744.9|742.5|743.86|741.46|744.9|742.5|743.74|741.34|0
1652204500000|2022-05-10 17:41:40|743.74|741.34|742.59|740.19|743.74|741.34|742.59|740.19|0
1652204510000|2022-05-10 17:41:50|742.12|739.72|741.66|739.26|742.24|739.84|741.66|739.26|0
1652204520000|2022-05-10 17:42:00|742.12|739.72|741.2|738.8|742.12|739.72|740.17|737.77|0
1652204530000|2022-05-10 17:42:10|741.09|738.69|740.97|738.57|741.09|738.69|740.74|738.34|0
1652204540000|2022-05-10 17:42:20|741.89|739.49|743.86|741.46|743.86|741.46|741.89|739.49|0
1652204550000|2022-05-10 17:42:30|743.4|741|741.43|739.03|743.4|741|741.43|739.03|0
1652204560000|2022-05-10 17:42:40|741.89|739.49|742.12|739.72|742.59|740.19|741.89|739.49|0
1652204570000|2022-05-10 17:42:50|741.66|739.26|740.51|738.11|741.66|739.26|740.05|737.65|0
1652204580000|2022-05-10 17:43:00|741.66|739.26|740.28|737.88|741.66|739.26|740.28|737.88|0
1652204590000|2022-05-10 17:43:10|740.86|738.46|740.04|737.64|740.86|738.46|740.04|737.64|0
1652204600000|2022-05-10 17:43:20|739.58|737.18|739.47|737.07|739.58|737.18|739.47|737.07|0
1652204610000|2022-05-10 17:43:30|739.81|737.41|740.51|738.11|740.97|738.57|739.81|737.41|0
1652204620000|2022-05-10 17:43:40|741.66|739.26|741.66|739.26|742.35|739.95|741.66|739.26|0
1652204630000|2022-05-10 17:43:50|741.43|739.03|740.51|738.11|741.43|739.03|740.51|738.11|0
1652204640000|2022-05-10 17:44:00|741.89|739.49|742.12|739.72|742.12|739.72|740.74|738.34|0
1652204650000|2022-05-10 17:44:10|741.89|739.49|743.74|741.34|743.74|741.34|741.66|739.26|0
1652204660000|2022-05-10 17:44:20|743.28|740.88|744.2|741.8|744.44|742.04|743.28|740.88|0
1652204670000|2022-05-10 17:44:30|744.44|742.04|745.36|742.96|745.36|742.96|744.44|742.04|0
1652204680000|2022-05-10 17:44:40|744.9|742.5|744.79|742.39|744.9|742.5|744.67|742.27|0
1652204690000|2022-05-10 17:44:50|743.74|741.34|743.97|741.57|744.44|742.04|743.74|741.34|0
1652204700000|2022-05-10 17:45:00|742.28|739.88|741.35|738.95|742.28|739.88|741.35|738.95|0
1652204710000|2022-05-10 17:45:10|740.42|738.02|741.35|738.95|741.58|739.18|740.42|738.02|0
1652204720000|2022-05-10 17:45:20|742.28|739.88|741.94|739.54|742.98|740.58|741.94|739.54|0
1652204730000|2022-05-10 17:45:30|741.58|739.18|740.89|738.49|741.58|739.18|740.89|738.49|0
1652204740000|2022-05-10 17:45:40|740.19|737.79|740.19|737.79|740.42|738.02|740.19|737.79|0
1652204750000|2022-05-10 17:45:50|741.35|738.95|741.47|739.07|742.28|739.88|741.35|738.95|0
1652204760000|2022-05-10 17:46:00|741.01|738.61|740.66|738.26|741.01|738.61|739.96|737.56|0
1652204770000|2022-05-10 17:46:10|739.73|737.33|739.73|737.33|739.96|737.56|739.73|737.33|0
1652204780000|2022-05-10 17:46:20|740.89|738.49|741.58|739.18|741.58|739.18|740.19|737.79|0
1652204790000|2022-05-10 17:46:30|740.66|738.26|741.12|738.72|741.12|738.72|740.19|737.79|0
1652204800000|2022-05-10 17:46:40|740.66|738.26|739.96|737.56|740.66|738.26|739.96|737.56|0
1652204810000|2022-05-10 17:46:50|740.19|737.79|739.96|737.56|740.42|738.02|739.96|737.56|0
1652204820000|2022-05-10 17:47:00|740.42|738.02|738.11|735.71|740.42|738.02|738.11|735.71|0
1652204830000|2022-05-10 17:47:10|738.34|735.94|736.72|734.32|738.8|736.4|736.72|734.32|0
1652204840000|2022-05-10 17:47:20|736.37|733.97|736.02|733.62|737.18|734.78|736.02|733.62|0
1652204850000|2022-05-10 17:47:30|735.56|733.16|734.86|732.46|735.56|733.16|733.94|731.54|0
1652204860000|2022-05-10 17:47:40|734.4|732|733.94|731.54|734.63|732.23|733.94|731.54|0
1652204870000|2022-05-10 17:47:50|733.01|730.61|733.94|731.54|733.94|731.54|733.01|730.61|0
1652204880000|2022-05-10 17:48:00|733.71|731.31|733.71|731.31|734.86|732.46|733.71|731.31|0
1652204890000|2022-05-10 17:48:10|734.86|732.46|735.1|732.7|735.1|732.7|734.17|731.77|0
1652204900000|2022-05-10 17:48:20|734.86|732.46|736.02|733.62|736.02|733.62|734.86|732.46|0
1652204910000|2022-05-10 17:48:30|735.79|733.39|737.76|735.36|737.76|735.36|735.79|733.39|0
1652204920000|2022-05-10 17:48:40|737.64|735.24|736.02|733.62|737.64|735.24|736.02|733.62|0
1652204930000|2022-05-10 17:48:50|736.48|734.08|735.09|732.69|736.48|734.08|735.09|732.69|0
1652204940000|2022-05-10 17:49:00|734.4|732|732.55|730.15|734.4|732|732.55|730.15|0
1652204950000|2022-05-10 17:49:10|731.98|729.58|733.01|730.61|733.01|730.61|731.98|729.58|0
1652204960000|2022-05-10 17:49:20|733.24|730.84|734.63|732.23|734.63|732.23|733.24|730.84|0
1652204970000|2022-05-10 17:49:30|734.17|731.77|733.71|731.31|734.17|731.77|733.48|731.08|0
1652204980000|2022-05-10 17:49:40|734.17|731.77|732.32|729.92|734.17|731.77|732.32|729.92|0
1652204990000|2022-05-10 17:49:50|733.01|730.61|732.32|729.92|733.01|730.61|732.32|729.92|0
1652205000000|2022-05-10 17:50:00|732.55|730.15|733.71|731.31|733.71|731.31|732.09|729.69|0
1652205010000|2022-05-10 17:50:10|733.47|731.07|733.01|730.61|733.47|731.07|732.21|729.81|0
1652205020000|2022-05-10 17:50:20|733.24|730.84|733.47|731.07|733.71|731.31|733.24|730.84|0
1652205030000|2022-05-10 17:50:30|733.01|730.61|733.01|730.61|733.47|731.07|733.01|730.61|0
1652205040000|2022-05-10 17:50:40|733.36|730.96|732.32|729.92|733.36|730.96|732.32|729.92|0
1652205050000|2022-05-10 17:50:50|732.09|729.69|732.55|730.15|732.55|730.15|732.09|729.69|0
1652205060000|2022-05-10 17:51:00|732.78|730.38|731.16|728.76|732.78|730.38|731.16|728.76|0
1652205070000|2022-05-10 17:51:10|730.93|728.53|735.33|732.93|735.33|732.93|730.93|728.53|0
1652205080000|2022-05-10 17:51:20|733.71|731.31|735.09|732.69|735.09|732.69|733.71|731.31|0
1652205090000|2022-05-10 17:51:30|735.33|732.93|735.56|733.16|735.56|733.16|734.86|732.46|0
1652205100000|2022-05-10 17:51:40|736.72|734.32|737.64|735.24|737.64|735.24|736.72|734.32|0
1652205110000|2022-05-10 17:51:50|738.34|735.94|737.64|735.24|738.57|736.17|737.64|735.24|0
1652205120000|2022-05-10 17:52:00|738.11|735.71|738.11|735.71|738.8|736.4|738.11|735.71|0
1652205130000|2022-05-10 17:52:10|737.87|735.47|737.64|735.24|738.46|736.06|737.64|735.24|0
1652205140000|2022-05-10 17:52:20|737.87|735.47|738.46|736.06|738.46|736.06|737.3|734.9|0
1652205150000|2022-05-10 17:52:30|738.57|736.17|737.99|735.59|738.8|736.4|737.99|735.59|0
1652205160000|2022-05-10 17:52:40|738.57|736.17|738.23|735.83|738.57|736.17|738.23|735.83|0
1652205170000|2022-05-10 17:52:50|736.95|734.55|736.71|734.31|737.87|735.47|736.71|734.31|0
1652205180000|2022-05-10 17:53:00|735.79|733.39|735.21|732.81|736.02|733.62|735.21|732.81|0
1652205190000|2022-05-10 17:53:10|734.86|732.46|733.83|731.43|734.86|732.46|733.83|731.43|0
1652205200000|2022-05-10 17:53:20|732.32|729.92|734.4|732|734.4|732|732.32|729.92|0
1652205210000|2022-05-10 17:53:30|734.63|732.23|734.86|732.46|734.86|732.46|734.4|732|0
1652205220000|2022-05-10 17:53:40|734.63|732.23|735.33|732.93|735.33|732.93|733.47|731.07|0
1652205230000|2022-05-10 17:53:50|735.09|732.69|734.63|732.23|735.09|732.69|734.4|732|0
1652205240000|2022-05-10 17:54:00|733.71|731.31|732.55|730.15|734.17|731.77|732.55|730.15|0
1652205250000|2022-05-10 17:54:10|732.78|730.38|732.78|730.38|732.78|730.38|732.32|729.92|0
1652205260000|2022-05-10 17:54:20|732.09|729.69|734.4|732|734.4|732|732.09|729.69|0
1652205270000|2022-05-10 17:54:30|734.63|732.23|732.78|730.38|734.63|732.23|732.78|730.38|0
1652205280000|2022-05-10 17:54:40|733.71|731.31|733.47|731.07|734.17|731.77|733.47|731.07|0
1652205290000|2022-05-10 17:54:50|733.71|731.31|733.47|731.07|733.71|731.31|733.47|731.07|0
1652205300000|2022-05-10 17:55:00|732.09|729.69|732.55|730.15|732.9|730.5|732.09|729.69|0
1652205310000|2022-05-10 17:55:10|732.78|730.38|735.09|732.69|735.21|732.81|732.78|730.38|0
1652205320000|2022-05-10 17:55:20|734.86|732.46|734.4|732|735.33|732.93|734.4|732|0
1652205330000|2022-05-10 17:55:30|734.17|731.77|735.33|732.93|735.33|732.93|734.17|731.77|0
1652205340000|2022-05-10 17:55:40|735.56|733.16|734.4|732|735.56|733.16|734.17|731.77|0
1652205350000|2022-05-10 17:55:50|735.56|733.16|733.24|730.84|735.56|733.16|732.78|730.38|0
1652205360000|2022-05-10 17:56:00|734.17|731.77|733.47|731.07|734.17|731.77|733.47|731.07|0
1652205370000|2022-05-10 17:56:10|733.71|731.31|733.71|731.31|733.94|731.54|733.24|730.84|0
1652205380000|2022-05-10 17:56:20|734.63|732.23|732.55|730.15|734.63|732.23|732.32|729.92|0
1652205390000|2022-05-10 17:56:30|732.09|729.69|731.86|729.46|732.09|729.69|731.86|729.46|0
1652205400000|2022-05-10 17:56:40|731.39|728.99|730.93|728.53|731.39|728.99|730.93|728.53|0
1652205410000|2022-05-10 17:56:50|730.01|727.61|729.54|727.14|730.01|727.61|729.54|727.14|0
1652205420000|2022-05-10 17:57:00|730.47|728.07|731.28|728.88|731.28|728.88|730.47|728.07|0
1652205430000|2022-05-10 17:57:10|731.86|729.46|731.39|728.99|731.86|729.46|731.39|728.99|0
1652205440000|2022-05-10 17:57:20|730.7|728.3|729.78|727.38|730.7|728.3|729.78|727.38|0
1652205450000|2022-05-10 17:57:30|730.01|727.61|730.01|727.61|730.93|728.53|730.01|727.61|0
1652205460000|2022-05-10 17:57:40|730.47|728.07|730.59|728.19|730.82|728.42|730.47|728.07|0
1652205470000|2022-05-10 17:57:50|730.24|727.84|732.32|729.92|732.32|729.92|730.24|727.84|0
1652205480000|2022-05-10 17:58:00|732.09|729.69|731.16|728.76|732.55|730.15|731.16|728.76|0
1652205490000|2022-05-10 17:58:10|730.82|728.42|730.24|727.84|731.39|728.99|730.24|727.84|0
1652205500000|2022-05-10 17:58:20|730.01|727.61|730.24|727.84|730.7|728.3|730.01|727.61|0
1652205510000|2022-05-10 17:58:30|729.54|727.14|729.31|726.91|729.78|727.38|729.31|726.91|0
1652205520000|2022-05-10 17:58:40|729.54|727.14|729.31|726.91|729.54|727.14|729.08|726.68|0
1652205530000|2022-05-10 17:58:50|729.08|726.68|728.62|726.22|729.08|726.68|728.62|726.22|0
1652205540000|2022-05-10 17:59:00|728.16|725.76|729.08|726.68|729.08|726.68|728.05|725.65|0
1652205550000|2022-05-10 17:59:10|729.31|726.91|729.31|726.91|729.54|727.14|729.08|726.68|0
1652205560000|2022-05-10 17:59:20|728.51|726.11|728.16|725.76|728.51|726.11|728.16|725.76|0
1652205570000|2022-05-10 17:59:30|727.93|725.53|727.47|725.07|727.93|725.53|727.47|725.07|0
1652205580000|2022-05-10 17:59:40|727.7|725.3|726.54|724.14|727.7|725.3|726.54|724.14|0
1652205590000|2022-05-10 17:59:50|726.31|723.91|727.24|724.84|727.24|724.84|726.31|723.91|0
1652205600000|2022-05-10 18:00:00|726.54|724.14|727.7|725.3|727.7|725.3|726.08|723.68|0
1652205610000|2022-05-10 18:00:10|727.82|725.42|727.7|725.3|727.82|725.42|726.66|724.26|0
1652205620000|2022-05-10 18:00:20|728.85|726.45|730.01|727.61|730.01|727.61|728.85|726.45|0
1652205630000|2022-05-10 18:00:30|730.47|728.07|726.77|724.37|730.47|728.07|726.77|724.37|0
1652205640000|2022-05-10 18:00:40|726.54|724.14|727.7|725.3|727.7|725.3|726.54|724.14|0
1652205650000|2022-05-10 18:00:50|726.77|724.37|729.54|727.14|729.54|727.14|726.77|724.37|0
1652205660000|2022-05-10 18:01:00|728.97|726.57|730.7|728.3|731.62|729.22|728.97|726.57|0
1652205670000|2022-05-10 18:01:10|730.93|728.53|731.51|729.11|731.51|729.11|730.47|728.07|0
1652205680000|2022-05-10 18:01:20|730.93|728.53|732.32|729.92|732.32|729.92|730.93|728.53|0
1652205690000|2022-05-10 18:01:30|732.21|729.81|732.32|729.92|732.55|730.15|732.21|729.81|0
1652205700000|2022-05-10 18:01:40|731.97|729.57|731.85|729.45|732.09|729.69|731.85|729.45|0
1652205710000|2022-05-10 18:01:50|732.55|730.15|732.32|729.92|733.24|730.84|732.32|729.92|0
1652205720000|2022-05-10 18:02:00|731.85|729.45|731.39|728.99|731.85|729.45|731.28|728.88|0
1652205730000|2022-05-10 18:02:10|729.54|727.14|729.77|727.37|729.77|727.37|729.54|727.14|0
1652205740000|2022-05-10 18:02:20|730.47|728.07|730.82|728.42|731.16|728.76|730.47|728.07|0
1652205750000|2022-05-10 18:02:30|729.77|727.37|728.85|726.45|729.77|727.37|728.85|726.45|0
1652205760000|2022-05-10 18:02:40|729.08|726.68|727.47|725.07|729.08|726.68|727.47|725.07|0
1652205770000|2022-05-10 18:02:50|726.77|724.37|724.93|722.53|726.77|724.37|724.93|722.53|0
1652205780000|2022-05-10 18:03:00|725.85|723.45|726.08|723.68|726.31|723.91|725.85|723.45|0
1652205790000|2022-05-10 18:03:10|725.39|722.99|726.54|724.14|726.77|724.37|725.39|722.99|0
1652205800000|2022-05-10 18:03:20|727|724.6|728.62|726.22|728.62|726.22|727|724.6|0
1652205810000|2022-05-10 18:03:30|728.16|725.76|728.62|726.22|728.62|726.22|728.16|725.76|0
1652205820000|2022-05-10 18:03:40|728.16|725.76|727.93|725.53|728.16|725.76|727.93|725.53|0
1652205830000|2022-05-10 18:03:50|727.82|725.42|726.54|724.14|727.82|725.42|725.85|723.45|0
1652205840000|2022-05-10 18:04:00|725.85|723.45|726.31|723.91|726.77|724.37|725.85|723.45|0
1652205850000|2022-05-10 18:04:10|725.85|723.45|726.08|723.68|726.08|723.68|725.39|722.99|0
1652205860000|2022-05-10 18:04:20|727.23|724.83|727.93|725.53|728.39|725.99|727.23|724.83|0
1652205870000|2022-05-10 18:04:30|727.82|725.42|728.39|725.99|729.31|726.91|727.82|725.42|0
1652205880000|2022-05-10 18:04:40|727|724.6|727.93|725.53|728.39|725.99|727|724.6|0
1652205890000|2022-05-10 18:04:50|726.77|724.37|727.46|725.06|727.82|725.42|726.77|724.37|0
1652205900000|2022-05-10 18:05:00|726.54|724.14|726.31|723.91|726.77|724.37|726.31|723.91|0
1652205910000|2022-05-10 18:05:10|727.46|725.06|726.77|724.37|727.58|725.18|726.77|724.37|0
1652205920000|2022-05-10 18:05:20|725.62|723.22|727|724.6|727.46|725.06|725.62|723.22|0
1652205930000|2022-05-10 18:05:30|726.77|724.37|728.16|725.76|728.28|725.88|726.54|724.14|0
1652205940000|2022-05-10 18:05:40|728.74|726.34|730.47|728.07|730.47|728.07|728.74|726.34|0
1652205950000|2022-05-10 18:05:50|730.7|728.3|730.59|728.19|730.7|728.3|730.24|727.84|0
1652205960000|2022-05-10 18:06:00|730.24|727.84|730.24|727.84|730.24|727.84|729.89|727.49|0
1652205970000|2022-05-10 18:06:10|732.2|729.8|731.5|729.1|732.2|729.8|731.5|729.1|0
1652205980000|2022-05-10 18:06:20|732.08|729.68|733.12|730.72|733.12|730.72|732.08|729.68|0
1652205990000|2022-05-10 18:06:30|734.74|732.34|735.2|732.8|735.2|732.8|733.81|731.41|0
1652206000000|2022-05-10 18:06:40|734.51|732.11|736.12|733.72|736.82|734.42|734.51|732.11|0
1652206010000|2022-05-10 18:06:50|735.89|733.49|735.2|732.8|736.12|733.72|734.74|732.34|0
1652206020000|2022-05-10 18:07:00|734.27|731.87|734.74|732.34|735.66|733.26|734.27|731.87|0
1652206030000|2022-05-10 18:07:10|735.89|733.49|736.59|734.19|736.59|734.19|735.89|733.49|0
1652206040000|2022-05-10 18:07:20|736.35|733.95|737.51|735.11|737.97|735.57|736.35|733.95|0
1652206050000|2022-05-10 18:07:30|737.05|734.65|735.66|733.26|737.05|734.65|735.43|733.03|0
1652206060000|2022-05-10 18:07:40|734.74|732.34|735.2|732.8|735.2|732.8|734.74|732.34|0
1652206070000|2022-05-10 18:07:50|735.43|733.03|735.89|733.49|735.89|733.49|735.43|733.03|0
1652206080000|2022-05-10 18:08:00|736.12|733.72|736.59|734.19|737.28|734.88|736.12|733.72|0
1652206090000|2022-05-10 18:08:10|735.66|733.26|736.12|733.72|736.12|733.72|735.43|733.03|0
1652206100000|2022-05-10 18:08:20|736.35|733.95|734.51|732.11|736.35|733.95|734.27|731.87|0
1652206110000|2022-05-10 18:08:30|733.58|731.18|733.58|731.18|733.93|731.53|733.58|731.18|0
1652206120000|2022-05-10 18:08:40|734.04|731.64|734.74|732.34|734.74|732.34|734.04|731.64|0
1652206130000|2022-05-10 18:08:50|734.27|731.87|735.55|733.15|735.89|733.49|734.27|731.87|0
1652206140000|2022-05-10 18:09:00|735.43|733.03|735.43|733.03|735.43|733.03|735.2|732.8|0
1652206150000|2022-05-10 18:09:10|735.2|732.8|734.51|732.11|735.2|732.8|734.51|732.11|0
1652206160000|2022-05-10 18:09:20|733.81|731.41|733.12|730.72|734.51|732.11|733.12|730.72|0
1652206170000|2022-05-10 18:09:30|733.7|731.3|733.12|730.72|733.81|731.41|733.12|730.72|0
1652206180000|2022-05-10 18:09:40|733.35|730.95|734.97|732.57|734.97|732.57|733.12|730.72|0
1652206190000|2022-05-10 18:09:50|735.2|732.8|737.51|735.11|737.51|735.11|735.2|732.8|0
1652206200000|2022-05-10 18:10:00|737.28|734.88|735.43|733.03|737.28|734.88|735.43|733.03|0
1652206210000|2022-05-10 18:10:10|736.59|734.19|735.43|733.03|737.05|734.65|735.43|733.03|0
1652206220000|2022-05-10 18:10:20|736.82|734.42|736.59|734.19|737.28|734.88|736.59|734.19|0
1652206230000|2022-05-10 18:10:30|736.35|733.95|736.59|734.19|736.59|734.19|736.35|733.95|0
1652206240000|2022-05-10 18:10:40|736.01|733.61|737.51|735.11|737.51|735.11|736.01|733.61|0
1652206250000|2022-05-10 18:10:50|737.97|735.57|737.74|735.34|737.97|735.57|737.28|734.88|0
1652206260000|2022-05-10 18:11:00|739.36|736.96|738.9|736.5|739.36|736.96|738.9|736.5|0
1652206270000|2022-05-10 18:11:10|738.2|735.8|737.28|734.88|738.2|735.8|737.28|734.88|0
1652206280000|2022-05-10 18:11:20|737.97|735.57|738.2|735.8|738.2|735.8|737.51|735.11|0
1652206290000|2022-05-10 18:11:30|737.97|735.57|738.2|735.8|738.2|735.8|737.51|735.11|0
1652206300000|2022-05-10 18:11:40|737.97|735.57|738.67|736.27|738.67|736.27|737.97|735.57|0
1652206310000|2022-05-10 18:11:50|739.13|736.73|736.59|734.19|739.13|736.73|736.59|734.19|0
1652206320000|2022-05-10 18:12:00|737.74|735.34|736.12|733.72|737.74|735.34|736.12|733.72|0
1652206330000|2022-05-10 18:12:10|735.66|733.26|735.89|733.49|735.89|733.49|735.2|732.8|0
1652206340000|2022-05-10 18:12:20|736.12|733.72|736.01|733.61|736.12|733.72|735.89|733.49|0
1652206350000|2022-05-10 18:12:30|736.59|734.19|737.74|735.34|737.86|735.46|736.59|734.19|0
1652206360000|2022-05-10 18:12:40|736.35|733.95|736.12|733.72|736.35|733.95|736.12|733.72|0
1652206370000|2022-05-10 18:12:50|737.05|734.65|737.05|734.65|737.05|734.65|736.82|734.42|0
1652206380000|2022-05-10 18:13:00|737.86|735.46|737.28|734.88|737.86|735.46|736.82|734.42|0
1652206390000|2022-05-10 18:13:10|737.05|734.65|737.51|735.11|737.51|735.11|736.12|733.72|0
1652206400000|2022-05-10 18:13:20|737.28|734.88|737.51|735.11|737.51|735.11|737.05|734.65|0
1652206410000|2022-05-10 18:13:30|737.05|734.65|736.82|734.42|737.05|734.65|736.58|734.18|0
1652206420000|2022-05-10 18:13:40|736.58|734.18|734.5|732.1|736.82|734.42|734.5|732.1|0
1652206430000|2022-05-10 18:13:50|733.58|731.18|733.35|730.95|733.58|731.18|732.43|730.03|0
1652206440000|2022-05-10 18:14:00|729.66|727.26|731.04|728.64|731.04|728.64|729.66|727.26|0
1652206450000|2022-05-10 18:14:10|730.58|728.18|729.19|726.79|730.58|728.18|729.19|726.79|0
1652206460000|2022-05-10 18:14:20|729.66|727.26|728.5|726.1|729.66|727.26|728.5|726.1|0
1652206470000|2022-05-10 18:14:30|728.04|725.64|727.7|725.3|728.62|726.22|727.7|725.3|0
1652206480000|2022-05-10 18:14:40|727.01|724.61|727.35|724.95|727.35|724.95|726.66|724.26|0
1652206490000|2022-05-10 18:14:50|727.58|725.18|728.5|726.1|729.19|726.79|727.58|725.18|0
1652206500000|2022-05-10 18:15:00|729.19|726.79|729.19|726.79|729.66|727.26|728.73|726.33|0
1652206510000|2022-05-10 18:15:10|728.27|725.87|729.43|727.03|729.43|727.03|728.27|725.87|0
1652206520000|2022-05-10 18:15:20|729.42|727.02|733.12|730.72|733.35|730.95|729.19|726.79|0
1652206530000|2022-05-10 18:15:30|733.81|731.41|738.2|735.8|738.2|735.8|733.7|731.3|0
1652206540000|2022-05-10 18:15:40|738.44|736.04|738.44|736.04|739.36|736.96|738.44|736.04|0
1652206550000|2022-05-10 18:15:50|738.67|736.27|738.2|735.8|738.67|736.27|738.2|735.8|0
1652206560000|2022-05-10 18:16:00|742.14|739.74|740.29|737.89|742.14|739.74|740.29|737.89|0
1652206570000|2022-05-10 18:16:10|741.91|739.51|744.58|742.18|744.58|742.18|741.91|739.51|0
1652206580000|2022-05-10 18:16:20|745.39|742.99|747.01|744.61|747.01|744.61|744.92|742.52|0
1652206590000|2022-05-10 18:16:30|747.36|744.96|746.55|744.15|747.48|745.08|746.55|744.15|0
1652206600000|2022-05-10 18:16:40|746.78|744.38|748.17|745.77|748.17|745.77|746.78|744.38|0
1652206610000|2022-05-10 18:16:50|748.4|746|748.4|746|748.4|746|747.94|745.54|0
1652206620000|2022-05-10 18:17:00|748.17|745.77|748.87|746.47|750.73|748.33|748.17|745.77|0
1652206630000|2022-05-10 18:17:10|747.71|745.31|747.48|745.08|747.94|745.54|747.48|745.08|0
1652206640000|2022-05-10 18:17:20|747.24|744.84|747.24|744.84|747.24|744.84|747.24|744.84|0
1652206650000|2022-05-10 18:17:30|747.71|745.31|747.94|745.54|747.94|745.54|746.31|743.91|0
1652206660000|2022-05-10 18:17:40|748.4|746|749.33|746.93|749.33|746.93|748.17|745.77|0
1652206670000|2022-05-10 18:17:50|749.1|746.7|747.01|744.61|749.1|746.7|747.01|744.61|0
1652206680000|2022-05-10 18:18:00|745.85|743.45|745.85|743.45|745.97|743.57|745.39|742.99|0
1652206690000|2022-05-10 18:18:10|745.39|742.99|746.78|744.38|746.78|744.38|745.39|742.99|0
1652206700000|2022-05-10 18:18:20|745.51|743.11|746.31|743.91|746.31|743.91|745.51|743.11|0
1652206710000|2022-05-10 18:18:30|745.62|743.22|744.69|742.29|745.85|743.45|744.69|742.29|0
1652206720000|2022-05-10 18:18:40|743.65|741.25|741.91|739.51|743.65|741.25|740.41|738.01|0
1652206730000|2022-05-10 18:18:50|741.44|739.04|739.94|737.54|741.44|739.04|739.94|737.54|0
1652206740000|2022-05-10 18:19:00|735.89|733.49|736.58|734.18|737.51|735.11|735.89|733.49|0
1652206750000|2022-05-10 18:19:10|737.51|735.11|735.89|733.49|737.51|735.11|735.89|733.49|0
1652206760000|2022-05-10 18:19:20|738.43|736.03|737.86|735.46|738.67|736.27|737.86|735.46|0
1652206770000|2022-05-10 18:19:30|737.28|734.88|738.32|735.92|738.9|736.5|737.28|734.88|0
1652206780000|2022-05-10 18:19:40|737.28|734.88|737.74|735.34|738.43|736.03|737.28|734.88|0
1652206790000|2022-05-10 18:19:50|738.2|735.8|737.97|735.57|738.79|736.39|737.74|735.34|0
1652206800000|2022-05-10 18:20:00|737.28|734.88|739.36|736.96|740.41|738.01|737.28|734.88|0
1652206810000|2022-05-10 18:20:10|740.29|737.89|737.97|735.57|740.29|737.89|737.97|735.57|0
1652206820000|2022-05-10 18:20:20|739.13|736.73|738.2|735.8|739.13|736.73|738.2|735.8|0
1652206830000|2022-05-10 18:20:30|736.35|733.95|737.51|735.11|737.51|735.11|735.43|733.03|0
1652206840000|2022-05-10 18:20:40|738.43|736.03|740.75|738.35|740.75|738.35|738.2|735.8|0
1652206850000|2022-05-10 18:20:50|739.36|736.96|740.05|737.65|740.29|737.89|739.36|736.96|0
1652206860000|2022-05-10 18:21:00|739.94|737.54|739.71|737.31|739.94|737.54|738.2|735.8|0
1652206870000|2022-05-10 18:21:10|739.59|737.19|739.59|737.19|739.59|737.19|739.02|736.62|0
1652206880000|2022-05-10 18:21:20|739.71|737.31|737.86|735.46|739.71|737.31|737.86|735.46|0
1652206890000|2022-05-10 18:21:30|736.81|734.41|737.28|734.88|737.28|734.88|736.81|734.41|0
1652206900000|2022-05-10 18:21:40|736.81|734.41|737.51|735.11|737.74|735.34|736.81|734.41|0
1652206910000|2022-05-10 18:21:50|737.05|734.65|738.2|735.8|738.2|735.8|737.05|734.65|0
1652206920000|2022-05-10 18:22:00|737.05|734.65|735.66|733.26|737.05|734.65|735.2|732.8|0
1652206930000|2022-05-10 18:22:10|734.73|732.33|735.2|732.8|735.43|733.03|734.73|732.33|0
1652206940000|2022-05-10 18:22:20|733.81|731.41|735.2|732.8|735.2|732.8|733.81|731.41|0
1652206950000|2022-05-10 18:22:30|734.27|731.87|734.96|732.56|734.96|732.56|734.27|731.87|0
1652206960000|2022-05-10 18:22:40|736.12|733.72|736.81|734.41|737.28|734.88|736.12|733.72|0
1652206970000|2022-05-10 18:22:50|737.05|734.65|736.47|734.07|737.28|734.88|736.47|734.07|0
1652206980000|2022-05-10 18:23:00|737.74|735.34|739.13|736.73|739.13|736.73|737.51|735.11|0
1652206990000|2022-05-10 18:23:10|738.9|736.5|738.9|736.5|738.9|736.5|738.09|735.69|0
1652207000000|2022-05-10 18:23:20|740.17|737.77|740.29|737.89|740.29|737.89|738.9|736.5|0
1652207010000|2022-05-10 18:23:30|739.94|737.54|739.59|737.19|739.94|737.54|739.13|736.73|0
1652207020000|2022-05-10 18:23:40|739.02|736.62|740.98|738.58|740.98|738.58|739.02|736.62|0
1652207030000|2022-05-10 18:23:50|741.91|739.51|745.27|742.87|745.27|742.87|741.91|739.51|0
1652207040000|2022-05-10 18:24:00|745.62|743.22|746.31|743.91|746.31|743.91|745.51|743.11|0
1652207050000|2022-05-10 18:24:10|746.08|743.68|745.51|743.11|746.08|743.68|745.51|743.11|0
1652207060000|2022-05-10 18:24:20|746.55|744.15|745.39|742.99|746.55|744.15|744.46|742.06|0
1652207070000|2022-05-10 18:24:30|744.69|742.29|744.69|742.29|744.92|742.52|744.69|742.29|0
1652207080000|2022-05-10 18:24:40|745.15|742.75|744.92|742.52|745.62|743.22|744.92|742.52|0
1652207090000|2022-05-10 18:24:50|743.76|741.36|746.08|743.68|746.08|743.68|743.76|741.36|0
1652207100000|2022-05-10 18:25:00|744.23|741.83|747.71|745.31|747.71|745.31|744.23|741.83|0
1652207110000|2022-05-10 18:25:10|747.01|744.61|745.85|743.45|747.01|744.61|745.85|743.45|0
1652207120000|2022-05-10 18:25:20|746.31|743.91|746.2|743.8|747.24|744.84|746.2|743.8|0
1652207130000|2022-05-10 18:25:30|745.39|742.99|745.39|742.99|746.55|744.15|745.39|742.99|0
1652207140000|2022-05-10 18:25:40|745.62|743.22|746.78|744.38|746.78|744.38|745.39|742.99|0
1652207150000|2022-05-10 18:25:50|747.01|744.61|747.01|744.61|747.01|744.61|746.55|744.15|0
1652207160000|2022-05-10 18:26:00|748.06|745.66|748.17|745.77|748.64|746.24|747.24|744.84|0
1652207170000|2022-05-10 18:26:10|748.87|746.47|750.49|748.09|750.85|748.45|748.87|746.47|0
1652207180000|2022-05-10 18:26:20|750.03|747.63|749.1|746.7|750.38|747.98|748.64|746.24|0
1652207190000|2022-05-10 18:26:30|749.8|747.4|749.1|746.7|749.8|747.4|748.76|746.36|0
1652207200000|2022-05-10 18:26:40|749.33|746.93|750.38|747.98|750.73|748.33|749.33|746.93|0
1652207210000|2022-05-10 18:26:50|750.49|748.09|750.49|748.09|750.73|748.33|750.49|748.09|0
1652207220000|2022-05-10 18:27:00|751.89|749.49|751.66|749.26|752.24|749.84|751.66|749.26|0
1652207230000|2022-05-10 18:27:10|751.89|749.49|753.05|750.65|753.05|750.65|751.89|749.49|0
1652207240000|2022-05-10 18:27:20|753.28|750.88|753.52|751.12|753.52|751.12|752.47|750.07|0
1652207250000|2022-05-10 18:27:30|753.75|751.35|754.91|752.51|754.91|752.51|753.75|751.35|0
1652207260000|2022-05-10 18:27:40|755.38|752.98|754.91|752.51|755.38|752.98|754.91|752.51|0
1652207270000|2022-05-10 18:27:50|755.38|752.98|755.38|752.98|756.31|753.91|755.38|752.98|0
1652207280000|2022-05-10 18:28:00|754.22|751.82|752.01|749.61|754.22|751.82|751.89|749.49|0
1652207290000|2022-05-10 18:28:10|751.89|749.49|751.54|749.14|751.89|749.49|751.19|748.79|0
1652207300000|2022-05-10 18:28:20|748.63|746.23|747.71|745.31|748.63|746.23|747.71|745.31|0
1652207310000|2022-05-10 18:28:30|745.62|743.22|748.4|746|748.4|746|745.62|743.22|0
1652207320000|2022-05-10 18:28:40|748.87|746.47|748.63|746.23|748.87|746.47|747.94|745.54|0
1652207330000|2022-05-10 18:28:50|749.1|746.7|750.26|747.86|750.73|748.33|749.1|746.7|0
1652207340000|2022-05-10 18:29:00|750.85|748.45|752.94|750.54|752.94|750.54|750.49|748.09|0
1652207350000|2022-05-10 18:29:10|752.12|749.72|751.66|749.26|752.12|749.72|751.66|749.26|0
1652207360000|2022-05-10 18:29:20|751.78|749.38|750.03|747.63|751.78|749.38|749.1|746.7|0
1652207370000|2022-05-10 18:29:30|750.49|748.09|749.8|747.4|750.49|748.09|748.99|746.59|0
1652207380000|2022-05-10 18:29:40|750.03|747.63|751.19|748.79|751.42|749.02|749.8|747.4|0
1652207390000|2022-05-10 18:29:50|749.8|747.4|749.1|746.7|749.8|747.4|749.1|746.7|0
1652207400000|2022-05-10 18:30:00|748.63|746.23|749.22|746.82|749.33|746.93|748.63|746.23|0
1652207410000|2022-05-10 18:30:10|749.1|746.7|748.87|746.47|749.1|746.7|748.17|745.77|0
1652207420000|2022-05-10 18:30:20|748.63|746.23|748.63|746.23|749.1|746.7|748.63|746.23|0
1652207430000|2022-05-10 18:30:30|747.47|745.07|745.85|743.45|747.94|745.54|745.85|743.45|0
1652207440000|2022-05-10 18:30:40|746.08|743.68|747.94|745.54|747.94|745.54|746.08|743.68|0
1652207450000|2022-05-10 18:30:50|747.47|745.07|747.71|745.31|748.63|746.23|747.47|745.07|0
1652207460000|2022-05-10 18:31:00|747.47|745.07|749.8|747.4|749.8|747.4|747.47|745.07|0
1652207470000|2022-05-10 18:31:10|749.1|746.7|749.56|747.16|749.8|747.4|749.1|746.7|0
1652207480000|2022-05-10 18:31:20|749.1|746.7|748.87|746.47|749.33|746.93|748.4|746|0
1652207490000|2022-05-10 18:31:30|751.19|748.79|750.96|748.56|751.19|748.79|750.03|747.63|0
1652207500000|2022-05-10 18:31:40|751.19|748.79|751.89|749.49|752.59|750.19|751.19|748.79|0
1652207510000|2022-05-10 18:31:50|752.12|749.72|751.42|749.02|752.12|749.72|751.42|749.02|0
1652207520000|2022-05-10 18:32:00|749.56|747.16|749.8|747.4|749.8|747.4|748.99|746.59|0
1652207530000|2022-05-10 18:32:10|748.99|746.59|749.45|747.05|749.45|747.05|748.87|746.47|0
1652207540000|2022-05-10 18:32:20|749.68|747.28|750.26|747.86|750.26|747.86|749.68|747.28|0
1652207550000|2022-05-10 18:32:30|750.49|748.09|750.03|747.63|750.49|748.09|750.03|747.63|0
1652207560000|2022-05-10 18:32:40|750.73|748.33|749.33|746.93|750.73|748.33|749.33|746.93|0
1652207570000|2022-05-10 18:32:50|750.03|747.63|750.49|748.09|750.49|748.09|749.56|747.16|0
1652207580000|2022-05-10 18:33:00|749.56|747.16|749.1|746.7|750.15|747.75|749.1|746.7|0
1652207590000|2022-05-10 18:33:10|750.26|747.86|750.61|748.21|750.61|748.21|750.03|747.63|0
1652207600000|2022-05-10 18:33:20|751.42|749.02|751.08|748.68|751.42|749.02|750.96|748.56|0
1652207610000|2022-05-10 18:33:30|751.42|749.02|752.35|749.95|752.35|749.95|751.19|748.79|0
1652207620000|2022-05-10 18:33:40|751.66|749.26|750.96|748.56|751.89|749.49|750.49|748.09|0
1652207630000|2022-05-10 18:33:50|750.03|747.63|749.56|747.16|750.38|747.98|749.56|747.16|0
1652207640000|2022-05-10 18:34:00|750.26|747.86|751.19|748.79|751.42|749.02|750.26|747.86|0
1652207650000|2022-05-10 18:34:10|750.49|748.09|751.42|749.02|751.42|749.02|749.56|747.16|0
1652207660000|2022-05-10 18:34:20|751.66|749.26|752.59|750.19|752.59|750.19|751.66|749.26|0
1652207670000|2022-05-10 18:34:30|752.12|749.72|752.59|750.19|752.59|750.19|751.89|749.49|0
1652207680000|2022-05-10 18:34:40|750.96|748.56|751.66|749.26|751.66|749.26|750.96|748.56|0
1652207690000|2022-05-10 18:34:50|751.89|749.49|749.8|747.4|751.89|749.49|749.8|747.4|0
1652207700000|2022-05-10 18:35:00|750.49|748.09|747.36|744.96|750.49|748.09|747.24|744.84|0
1652207710000|2022-05-10 18:35:10|747.24|744.84|748.4|746|748.4|746|747.24|744.84|0
1652207720000|2022-05-10 18:35:20|747.7|745.3|745.62|743.22|747.7|745.3|745.62|743.22|0
1652207730000|2022-05-10 18:35:30|746.78|744.38|748.87|746.47|748.87|746.47|746.78|744.38|0
1652207740000|2022-05-10 18:35:40|747.24|744.84|747.13|744.73|747.24|744.84|746.08|743.68|0
1652207750000|2022-05-10 18:35:50|746.08|743.68|744.22|741.82|746.08|743.68|744.22|741.82|0
1652207760000|2022-05-10 18:36:00|745.38|742.98|744.92|742.52|745.38|742.98|744.58|742.18|0
1652207770000|2022-05-10 18:36:10|744.46|742.06|742.83|740.43|744.92|742.52|742.83|740.43|0
1652207780000|2022-05-10 18:36:20|742.6|740.2|743.3|740.9|743.3|740.9|742.6|740.2|0
1652207790000|2022-05-10 18:36:30|741.79|739.39|742.6|740.2|742.83|740.43|741.79|739.39|0
1652207800000|2022-05-10 18:36:40|743.06|740.66|743.65|741.25|743.99|741.59|743.06|740.66|0
1652207810000|2022-05-10 18:36:50|744.69|742.29|746.43|744.03|746.43|744.03|744.69|742.29|0
1652207820000|2022-05-10 18:37:00|745.62|743.22|746.78|744.38|746.78|744.38|745.62|743.22|0
1652207830000|2022-05-10 18:37:10|744.69|742.29|745.38|742.98|745.38|742.98|743.99|741.59|0
1652207840000|2022-05-10 18:37:20|745.85|743.45|748.87|746.47|748.87|746.47|745.85|743.45|0
1652207850000|2022-05-10 18:37:30|749.8|747.4|749.1|746.7|749.8|747.4|749.1|746.7|0
1652207860000|2022-05-10 18:37:40|749.8|747.4|749.56|747.16|750.26|747.86|749.56|747.16|0
1652207870000|2022-05-10 18:37:50|749.8|747.4|748.29|745.89|750.03|747.63|748.29|745.89|0
1652207880000|2022-05-10 18:38:00|748.87|746.47|749.56|747.16|750.26|747.86|748.87|746.47|0
1652207890000|2022-05-10 18:38:10|749.1|746.7|747.59|745.19|749.1|746.7|747.24|744.84|0
1652207900000|2022-05-10 18:38:20|747.01|744.61|748.4|746|748.75|746.35|746.78|744.38|0
1652207910000|2022-05-10 18:38:30|748.17|745.77|747.7|745.3|748.63|746.23|747.7|745.3|0
1652207920000|2022-05-10 18:38:40|747.24|744.84|747.94|745.54|747.94|745.54|747.24|744.84|0
1652207930000|2022-05-10 18:38:50|748.63|746.23|748.63|746.23|748.63|746.23|748.17|745.77|0
1652207940000|2022-05-10 18:39:00|749.33|746.93|747.82|745.42|749.33|746.93|747.82|745.42|0
1652207950000|2022-05-10 18:39:10|748.4|746|750.03|747.63|750.03|747.63|748.4|746|0
1652207960000|2022-05-10 18:39:20|749.1|746.7|749.1|746.7|749.1|746.7|748.99|746.59|0
1652207970000|2022-05-10 18:39:30|750.26|747.86|749.33|746.93|750.26|747.86|749.33|746.93|0
1652207980000|2022-05-10 18:39:40|749.1|746.7|749.56|747.16|749.79|747.39|749.1|746.7|0
1652207990000|2022-05-10 18:39:50|750.03|747.63|748.87|746.47|750.03|747.63|748.63|746.23|0
1652208000000|2022-05-10 18:40:00|750.96|748.56|751.65|749.25|751.65|749.25|749.92|747.52|0
1652208010000|2022-05-10 18:40:10|753.05|750.65|751.89|749.49|753.4|751|751.42|749.02|0
1652208020000|2022-05-10 18:40:20|752.58|750.18|755.14|752.74|755.14|752.74|752.58|750.18|0
1652208030000|2022-05-10 18:40:30|754.91|752.51|754.91|752.51|755.61|753.21|754.91|752.51|0
1652208040000|2022-05-10 18:40:40|754.57|752.17|752.82|750.42|754.57|752.17|752.82|750.42|0
1652208050000|2022-05-10 18:40:50|750.26|747.86|749.56|747.16|750.49|748.09|749.56|747.16|0
1652208060000|2022-05-10 18:41:00|750.03|747.63|750.26|747.86|750.26|747.86|749.79|747.39|0
1652208070000|2022-05-10 18:41:10|749.33|746.93|749.79|747.39|749.79|747.39|749.33|746.93|0
1652208080000|2022-05-10 18:41:20|750.96|748.56|748.17|745.77|750.96|748.56|748.17|745.77|0
1652208090000|2022-05-10 18:41:30|747.24|744.84|745.38|742.98|747.24|744.84|745.38|742.98|0
1652208100000|2022-05-10 18:41:40|744.69|742.29|744.69|742.29|745.15|742.75|743.99|741.59|0
1652208110000|2022-05-10 18:41:50|744.58|742.18|743.76|741.36|744.58|742.18|743.18|740.78|0
1652208120000|2022-05-10 18:42:00|742.95|740.55|740.75|738.35|743.53|741.13|740.75|738.35|0
1652208130000|2022-05-10 18:42:10|740.05|737.65|738.32|735.92|740.05|737.65|738.2|735.8|0
1652208140000|2022-05-10 18:42:20|738.66|736.26|739.82|737.42|740.28|737.88|738.66|736.26|0
1652208150000|2022-05-10 18:42:30|740.51|738.11|741.44|739.04|741.44|739.04|740.4|738|0
1652208160000|2022-05-10 18:42:40|740.51|738.11|739.36|736.96|740.51|738.11|739.36|736.96|0
1652208170000|2022-05-10 18:42:50|739.25|736.85|739.36|736.96|739.36|736.96|738.89|736.49|0
1652208180000|2022-05-10 18:43:00|737.97|735.57|738.2|735.8|738.2|735.8|737.97|735.57|0
1652208190000|2022-05-10 18:43:10|737.86|735.46|737.27|734.87|737.86|735.46|736.81|734.41|0
1652208200000|2022-05-10 18:43:20|737.74|735.34|737.51|735.11|738.2|735.8|737.51|735.11|0
1652208210000|2022-05-10 18:43:30|737.97|735.57|737.51|735.11|737.97|735.57|737.27|734.87|0
1652208220000|2022-05-10 18:43:40|736.81|734.41|736.81|734.41|737.51|735.11|736.81|734.41|0
1652208230000|2022-05-10 18:43:50|736.7|734.3|736.35|733.95|737.27|734.87|736.35|733.95|0
1652208240000|2022-05-10 18:44:00|737.5|735.1|735.65|733.25|737.5|735.1|735.19|732.79|0
1652208250000|2022-05-10 18:44:10|736.47|734.07|736.12|733.72|736.47|734.07|735.65|733.25|0
1652208260000|2022-05-10 18:44:20|736.35|733.95|734.27|731.87|736.35|733.95|734.27|731.87|0
1652208270000|2022-05-10 18:44:30|734.04|731.64|734.85|732.45|734.85|732.45|734.04|731.64|0
1652208280000|2022-05-10 18:44:40|734.96|732.56|735.65|733.25|735.65|733.25|734.96|732.56|0
1652208290000|2022-05-10 18:44:50|735.19|732.79|734.73|732.33|735.19|732.79|734.73|732.33|0
1652208300000|2022-05-10 18:45:00|735.65|733.25|736.12|733.72|736.12|733.72|735.19|732.79|0
1652208310000|2022-05-10 18:45:10|736.81|734.41|737.16|734.76|737.39|734.99|736.81|734.41|0
1652208320000|2022-05-10 18:45:20|738.43|736.03|737.04|734.64|738.43|736.03|736.81|734.41|0
1652208330000|2022-05-10 18:45:30|737.27|734.87|738.66|736.26|738.66|736.26|737.27|734.87|0
1652208340000|2022-05-10 18:45:40|737.97|735.57|740.05|737.65|740.75|738.35|737.97|735.57|0
1652208350000|2022-05-10 18:45:50|737.97|735.57|737.5|735.1|737.97|735.57|737.27|734.87|0
1652208360000|2022-05-10 18:46:00|739.12|736.72|740.28|737.88|740.51|738.11|739.12|736.72|0
1652208370000|2022-05-10 18:46:10|740.98|738.58|740.75|738.35|741.21|738.81|740.75|738.35|0
1652208380000|2022-05-10 18:46:20|740.51|738.11|743.53|741.13|743.99|741.59|740.28|737.88|0
1652208390000|2022-05-10 18:46:30|744.22|741.82|744.69|742.29|744.92|742.52|744.22|741.82|0
1652208400000|2022-05-10 18:46:40|743.76|741.36|744.22|741.82|744.34|741.94|743.76|741.36|0
1652208410000|2022-05-10 18:46:50|743.53|741.13|743.99|741.59|743.99|741.59|743.29|740.89|0
1652208420000|2022-05-10 18:47:00|748.63|746.23|747.59|745.19|748.63|746.23|747.24|744.84|0
1652208430000|2022-05-10 18:47:10|747.01|744.61|748.63|746.23|748.63|746.23|747.01|744.61|0
1652208440000|2022-05-10 18:47:20|750.72|748.32|751.89|749.49|752.12|749.72|750.49|748.09|0
1652208450000|2022-05-10 18:47:30|752.12|749.72|752.58|750.18|752.58|750.18|751.89|749.49|0
1652208460000|2022-05-10 18:47:40|750.96|748.56|751.19|748.79|751.31|748.91|750.49|748.09|0
1652208470000|2022-05-10 18:47:50|750.72|748.32|751.89|749.49|751.89|749.49|750.72|748.32|0
1652208480000|2022-05-10 18:48:00|751.65|749.25|750.72|748.32|752.12|749.72|750.72|748.32|0
1652208490000|2022-05-10 18:48:10|750.49|748.09|750.72|748.32|750.72|748.32|750.03|747.63|0
1652208500000|2022-05-10 18:48:20|751.31|748.91|750.96|748.56|751.31|748.91|750.84|748.44|0
1652208510000|2022-05-10 18:48:30|750.26|747.86|749.33|746.93|750.26|747.86|749.33|746.93|0
1652208520000|2022-05-10 18:48:40|748.63|746.23|748.86|746.46|749.45|747.05|748.63|746.23|0
1652208530000|2022-05-10 18:48:50|749.1|746.7|748.63|746.23|749.1|746.7|748.63|746.23|0
1652208540000|2022-05-10 18:49:00|748.17|745.77|746.08|743.68|748.17|745.77|746.08|743.68|0
1652208550000|2022-05-10 18:49:10|746.31|743.91|746.66|744.26|746.77|744.37|746.31|743.91|0
1652208560000|2022-05-10 18:49:20|747.7|745.3|747.47|745.07|747.7|745.3|746.54|744.14|0
1652208570000|2022-05-10 18:49:30|749.1|746.7|747.93|745.53|749.22|746.82|747.93|745.53|0
1652208580000|2022-05-10 18:49:40|748.4|746|745.15|742.75|748.4|746|745.15|742.75|0
1652208590000|2022-05-10 18:49:50|745.38|742.98|743.99|741.59|745.85|743.45|743.99|741.59|0
1652208600000|2022-05-10 18:50:00|745.38|742.98|744.11|741.71|745.38|742.98|743.76|741.36|0
1652208610000|2022-05-10 18:50:10|740.28|737.88|740.98|738.58|740.98|738.58|739.82|737.42|0
1652208620000|2022-05-10 18:50:20|742.37|739.97|742.13|739.73|743.06|740.66|742.13|739.73|0
1652208630000|2022-05-10 18:50:30|739.82|737.42|740.51|738.11|740.98|738.58|739.82|737.42|0
1652208640000|2022-05-10 18:50:40|740.74|738.34|743.06|740.66|743.06|740.66|740.74|738.34|0
1652208650000|2022-05-10 18:50:50|741.79|739.39|741.21|738.81|742.13|739.73|741.21|738.81|0
1652208660000|2022-05-10 18:51:00|740.28|737.88|741.44|739.04|742.13|739.73|740.28|737.88|0
1652208670000|2022-05-10 18:51:10|742.37|739.97|746.31|743.91|746.77|744.37|742.37|739.97|0
1652208680000|2022-05-10 18:51:20|746.2|743.8|747.47|745.07|747.93|745.53|746.2|743.8|0
1652208690000|2022-05-10 18:51:30|747.59|745.19|747.47|745.07|747.59|745.19|746.2|743.8|0
1652208700000|2022-05-10 18:51:40|747.13|744.73|746.2|743.8|747.13|744.73|746.2|743.8|0
1652208710000|2022-05-10 18:51:50|746.08|743.68|746.08|743.68|746.08|743.68|746.08|743.68|0
1652208720000|2022-05-10 18:52:00|747.59|745.19|745.15|742.75|747.59|745.19|745.15|742.75|0
1652208730000|2022-05-10 18:52:10|743.99|741.59|742.6|740.2|744.22|741.82|742.6|740.2|0
1652208740000|2022-05-10 18:52:20|743.06|740.66|740.23|737.83|743.06|740.66|740.23|737.83|0
1652208750000|2022-05-10 18:52:30|741.16|738.76|740.93|738.53|741.16|738.76|740.69|738.29|0
1652208760000|2022-05-10 18:52:40|740.23|737.83|741.62|739.22|741.74|739.34|740.23|737.83|0
1652208770000|2022-05-10 18:52:50|738.14|735.74|740.23|737.83|740.23|737.83|738.14|735.74|0
1652208780000|2022-05-10 18:53:00|740.58|738.18|742.79|740.39|743.37|740.97|740.58|738.18|0
1652208790000|2022-05-10 18:53:10|742.32|739.92|741.62|739.22|742.32|739.92|741.62|739.22|0
1652208800000|2022-05-10 18:53:20|740.23|737.83|740.23|737.83|740.46|738.06|739.76|737.36|0
1652208810000|2022-05-10 18:53:30|740.46|738.06|740.23|737.83|740.69|738.29|740|737.6|0
1652208820000|2022-05-10 18:53:40|739.76|737.36|739.65|737.25|739.76|737.36|739.07|736.67|0
1652208830000|2022-05-10 18:53:50|740|737.6|740|737.6|740|737.6|739.07|736.67|0
1652208840000|2022-05-10 18:54:00|739.3|736.9|740.35|737.95|740.35|737.95|739.3|736.9|0
1652208850000|2022-05-10 18:54:10|740.69|738.29|737.67|735.27|740.69|738.29|737.67|735.27|0
1652208860000|2022-05-10 18:54:20|738.14|735.74|739.07|736.67|739.07|736.67|737.9|735.5|0
1652208870000|2022-05-10 18:54:30|739.3|736.9|742.79|740.39|742.79|740.39|739.3|736.9|0
1652208880000|2022-05-10 18:54:40|742.55|740.15|740.93|738.53|742.55|740.15|740.93|738.53|0
1652208890000|2022-05-10 18:54:50|740.69|738.29|739.76|737.36|740.69|738.29|739.76|737.36|0
1652208900000|2022-05-10 18:55:00|739.3|736.9|738.37|735.97|739.42|737.02|738.37|735.97|0
1652208910000|2022-05-10 18:55:10|738.49|736.09|740.46|738.06|740.46|738.06|738.49|736.09|0
1652208920000|2022-05-10 18:55:20|740.23|737.83|739.76|737.36|740.69|738.29|739.76|737.36|0
1652208930000|2022-05-10 18:55:30|740.23|737.83|739.53|737.13|740.93|738.53|739.53|737.13|0
1652208940000|2022-05-10 18:55:40|739.65|737.25|741.62|739.22|741.62|739.22|739.65|737.25|0
1652208950000|2022-05-10 18:55:50|740.69|738.29|742.79|740.39|742.79|740.39|740.46|738.06|0
1652208960000|2022-05-10 18:56:00|742.55|740.15|745.58|743.18|745.7|743.3|742.55|740.15|0
1652208970000|2022-05-10 18:56:10|744.65|742.25|745.58|743.18|745.58|743.18|744.65|742.25|0
1652208980000|2022-05-10 18:56:20|746.75|744.35|747.21|744.81|747.45|745.05|746.75|744.35|0
1652208990000|2022-05-10 18:56:30|748.15|745.75|748.84|746.44|748.84|746.44|747.68|745.28|0
1652209000000|2022-05-10 18:56:40|749.78|747.38|750.71|748.31|751.65|749.25|749.78|747.38|0
1652209010000|2022-05-10 18:56:50|751.41|749.01|751.65|749.25|751.65|749.25|750.94|748.54|0
1652209020000|2022-05-10 18:57:00|750.94|748.54|747.33|744.93|750.94|748.54|747.33|744.93|0
1652209030000|2022-05-10 18:57:10|747.21|744.81|748.38|745.98|748.84|746.44|747.21|744.81|0
1652209040000|2022-05-10 18:57:20|748.61|746.21|745.47|743.07|748.61|746.21|745.47|743.07|0
1652209050000|2022-05-10 18:57:30|744.42|742.02|746.05|743.65|746.28|743.88|744.42|742.02|0
1652209060000|2022-05-10 18:57:40|745.35|742.95|744.88|742.48|745.7|743.3|744.88|742.48|0
1652209070000|2022-05-10 18:57:50|743.48|741.08|743.72|741.32|745.58|743.18|743.48|741.08|0
1652209080000|2022-05-10 18:58:00|743.25|740.85|742.09|739.69|743.25|740.85|740.69|738.29|0
1652209090000|2022-05-10 18:58:10|743.95|741.55|741.86|739.46|743.95|741.55|741.39|738.99|0
1652209100000|2022-05-10 18:58:20|742.55|740.15|740.93|738.53|742.55|740.15|740.93|738.53|0
1652209110000|2022-05-10 18:58:30|741.62|739.22|742.32|739.92|742.32|739.92|740.81|738.41|0
1652209120000|2022-05-10 18:58:40|743.48|741.08|742.55|740.15|743.48|741.08|742.55|740.15|0
1652209130000|2022-05-10 18:58:50|741.86|739.46|742.32|739.92|742.32|739.92|741.62|739.22|0
1652209140000|2022-05-10 18:59:00|743.37|740.97|744.18|741.78|744.18|741.78|743.25|740.85|0
1652209150000|2022-05-10 18:59:10|744.54|742.14|746.05|743.65|746.05|743.65|744.54|742.14|0
1652209160000|2022-05-10 18:59:20|745.58|743.18|744.88|742.48|745.58|743.18|744.88|742.48|0
1652209170000|2022-05-10 18:59:30|744.65|742.25|741.86|739.46|744.65|742.25|741.86|739.46|0
1652209180000|2022-05-10 18:59:40|743.02|740.62|742.55|740.15|743.02|740.62|742.55|740.15|0
1652209190000|2022-05-10 18:59:50|742.79|740.39|742.91|740.51|743.02|740.62|742.79|740.39|0
1652209200000|2022-05-10 19:00:00|742.55|740.15|742.32|739.92|742.55|740.15|739.76|737.36|0
1652209210000|2022-05-10 19:00:10|744.88|742.48|741.74|739.34|744.88|742.48|741.74|739.34|0
1652209220000|2022-05-10 19:00:20|744.42|742.02|742.09|739.69|744.65|742.25|742.09|739.69|0
1652209230000|2022-05-10 19:00:30|741.86|739.46|738.95|736.55|741.86|739.46|738.37|735.97|0
1652209240000|2022-05-10 19:00:40|739.06|736.66|739.19|736.79|739.99|737.59|739.06|736.66|0
1652209250000|2022-05-10 19:00:50|739.3|736.9|740.46|738.06|740.92|738.52|739.3|736.9|0
1652209260000|2022-05-10 19:01:00|740.92|738.52|739.06|736.66|741.51|739.11|739.06|736.66|0
1652209270000|2022-05-10 19:01:10|739.53|737.13|738.13|735.73|739.53|737.13|738.13|735.73|0
1652209280000|2022-05-10 19:01:20|738.37|735.97|738.13|735.73|738.6|736.2|738.13|735.73|0
1652209290000|2022-05-10 19:01:30|737.9|735.5|737.21|734.81|737.9|735.5|736.74|734.34|0
1652209300000|2022-05-10 19:01:40|736.74|734.34|736.97|734.57|736.97|734.57|735.81|733.41|0
1652209310000|2022-05-10 19:01:50|736.74|734.34|736.97|734.57|736.97|734.57|736.74|734.34|0
1652209320000|2022-05-10 19:02:00|736.28|733.88|738.6|736.2|738.6|736.2|736.28|733.88|0
1652209330000|2022-05-10 19:02:10|738.83|736.43|739.3|736.9|739.53|737.13|738.6|736.2|0
1652209340000|2022-05-10 19:02:20|739.06|736.66|737.21|734.81|739.06|736.66|737.21|734.81|0
1652209350000|2022-05-10 19:02:30|736.97|734.57|738.37|735.97|738.6|736.2|736.74|734.34|0
1652209360000|2022-05-10 19:02:40|739.06|736.66|740.46|738.06|740.46|738.06|738.6|736.2|0
1652209370000|2022-05-10 19:02:50|739.53|737.13|739.76|737.36|739.99|737.59|739.3|736.9|0
1652209380000|2022-05-10 19:03:00|739.53|737.13|740.69|738.29|740.92|738.52|739.53|737.13|0
1652209390000|2022-05-10 19:03:10|738.83|736.43|739.76|737.36|740.12|737.72|738.83|736.43|0
1652209400000|2022-05-10 19:03:20|739.06|736.66|738.95|736.55|739.3|736.9|738.95|736.55|0
1652209410000|2022-05-10 19:03:30|739.3|736.9|737.9|735.5|739.3|736.9|737.9|735.5|0
1652209420000|2022-05-10 19:03:40|738.6|736.2|738.13|735.73|738.95|736.55|738.13|735.73|0
1652209430000|2022-05-10 19:03:50|738.37|735.97|740.69|738.29|740.69|738.29|738.37|735.97|0
1652209440000|2022-05-10 19:04:00|741.16|738.76|740.46|738.06|741.16|738.76|740.46|738.06|0
1652209450000|2022-05-10 19:04:10|740.69|738.29|739.3|736.9|740.69|738.29|739.18|736.78|0
1652209460000|2022-05-10 19:04:20|739.53|737.13|741.74|739.34|741.74|739.34|739.06|736.66|0
1652209470000|2022-05-10 19:04:30|742.21|739.81|739.53|737.13|742.21|739.81|739.53|737.13|0
1652209480000|2022-05-10 19:04:40|739.3|736.9|738.83|736.43|739.3|736.9|738.83|736.43|0
1652209490000|2022-05-10 19:04:50|740.46|738.06|739.53|737.13|740.46|738.06|739.53|737.13|0
1652209500000|2022-05-10 19:05:00|739.76|737.36|737.44|735.04|739.76|737.36|737.44|735.04|0
1652209510000|2022-05-10 19:05:10|737.2|734.8|738.6|736.2|738.6|736.2|737.2|734.8|0
1652209520000|2022-05-10 19:05:20|739.06|736.66|738.13|735.73|739.53|737.13|738.13|735.73|0
1652209530000|2022-05-10 19:05:30|737.2|734.8|737.67|735.27|737.9|735.5|737.2|734.8|0
1652209540000|2022-05-10 19:05:40|736.51|734.11|736.04|733.64|736.51|734.11|735.11|732.71|0
1652209550000|2022-05-10 19:05:50|735.11|732.71|733.49|731.09|735.11|732.71|733.49|731.09|0
1652209560000|2022-05-10 19:06:00|733.26|730.86|732.33|729.93|733.26|730.86|732.33|729.93|0
1652209570000|2022-05-10 19:06:10|732.1|729.7|729.78|727.38|732.1|729.7|729.78|727.38|0
1652209580000|2022-05-10 19:06:20|730.94|728.54|729.44|727.04|730.94|728.54|729.44|727.04|0
1652209590000|2022-05-10 19:06:30|729.55|727.15|729.32|726.92|729.55|727.15|728.85|726.45|0
1652209600000|2022-05-10 19:06:40|729.09|726.69|730.94|728.54|730.94|728.54|729.09|726.69|0
1652209610000|2022-05-10 19:06:50|730.71|728.31|730.94|728.54|730.94|728.54|730.48|728.08|0
1652209620000|2022-05-10 19:07:00|730.24|727.84|733.26|730.86|733.26|730.86|730.24|727.84|0
1652209630000|2022-05-10 19:07:10|732.79|730.39|733.26|730.86|733.26|730.86|732.79|730.39|0
1652209640000|2022-05-10 19:07:20|733.72|731.32|733.95|731.55|734.19|731.79|733.72|731.32|0
1652209650000|2022-05-10 19:07:30|734.42|732.02|734.42|732.02|734.42|732.02|733.72|731.32|0
1652209660000|2022-05-10 19:07:40|733.61|731.21|732.91|730.51|733.61|731.21|732.79|730.39|0
1652209670000|2022-05-10 19:07:50|732.56|730.16|733.95|731.55|733.95|731.55|732.56|730.16|0
1652209680000|2022-05-10 19:08:00|733.84|731.44|734.42|732.02|734.42|732.02|733.84|731.44|0
1652209690000|2022-05-10 19:08:10|736.4|734|738.13|735.73|738.13|735.73|736.4|734|0
1652209700000|2022-05-10 19:08:20|737.2|734.8|737.2|734.8|737.2|734.8|737.2|734.8|0
1652209710000|2022-05-10 19:08:30|735.58|733.18|736.4|734|736.97|734.57|735.58|733.18|0
1652209720000|2022-05-10 19:08:40|737.44|735.04|736.51|734.11|737.44|735.04|736.51|734.11|0
1652209730000|2022-05-10 19:08:50|735.35|732.95|733.95|731.55|735.35|732.95|733.95|731.55|0
1652209740000|2022-05-10 19:09:00|733.49|731.09|735.35|732.95|735.35|732.95|733.49|731.09|0
1652209750000|2022-05-10 19:09:10|735.11|732.71|735.7|733.3|736.28|733.88|735.11|732.71|0
1652209760000|2022-05-10 19:09:20|736.04|733.64|735|732.6|736.04|733.64|735|732.6|0
1652209770000|2022-05-10 19:09:30|735.35|732.95|735.24|732.84|735.47|733.07|735.24|732.84|0
1652209780000|2022-05-10 19:09:40|736.04|733.64|740.69|738.29|740.92|738.52|736.04|733.64|0
1652209790000|2022-05-10 19:09:50|740.46|738.06|740.69|738.29|741.16|738.76|739.88|737.48|0
1652209800000|2022-05-10 19:10:00|741.62|739.22|741.85|739.45|742.32|739.92|741.62|739.22|0
1652209810000|2022-05-10 19:10:10|740.23|737.83|739.3|736.9|740.46|738.06|739.3|736.9|0
1652209820000|2022-05-10 19:10:20|739.42|737.02|741.39|738.99|741.39|738.99|739.42|737.02|0
1652209830000|2022-05-10 19:10:30|740.92|738.52|739.06|736.66|741.85|739.45|739.06|736.66|0
1652209840000|2022-05-10 19:10:40|739.99|737.59|739.76|737.36|740.69|738.29|739.76|737.36|0
1652209850000|2022-05-10 19:10:50|740.11|737.71|739.42|737.02|740.92|738.52|739.42|737.02|0
1652209860000|2022-05-10 19:11:00|739.3|736.9|742.55|740.15|742.55|740.15|738.95|736.55|0
1652209870000|2022-05-10 19:11:10|740.92|738.52|739.3|736.9|740.92|738.52|738.95|736.55|0
1652209880000|2022-05-10 19:11:20|739.53|737.13|737.67|735.27|739.53|737.13|737.67|735.27|0
1652209890000|2022-05-10 19:11:30|738.13|735.73|737.9|735.5|738.13|735.73|737.67|735.27|0
1652209900000|2022-05-10 19:11:40|738.13|735.73|739.3|736.9|739.3|736.9|738.13|735.73|0
1652209910000|2022-05-10 19:11:50|738.37|735.97|737.67|735.27|739.06|736.66|737.67|735.27|0
1652209920000|2022-05-10 19:12:00|733.95|731.55|735.58|733.18|735.58|733.18|733.95|731.55|0
1652209930000|2022-05-10 19:12:10|736.27|733.87|738.37|735.97|738.37|735.97|736.27|733.87|0
1652209940000|2022-05-10 19:12:20|737.44|735.04|739.3|736.9|739.3|736.9|737.44|735.04|0
1652209950000|2022-05-10 19:12:30|738.6|736.2|739.99|737.59|739.99|737.59|738.37|735.97|0
1652209960000|2022-05-10 19:12:40|739.53|737.13|739.3|736.9|739.53|737.13|738.83|736.43|0
1652209970000|2022-05-10 19:12:50|739.06|736.66|737.44|735.04|739.06|736.66|737.44|735.04|0
1652209980000|2022-05-10 19:13:00|738.13|735.73|738.13|735.73|738.13|735.73|736.97|734.57|0
1652209990000|2022-05-10 19:13:10|737.2|734.8|739.76|737.36|739.76|737.36|737.2|734.8|0
1652210000000|2022-05-10 19:13:20|739.53|737.13|741.39|738.99|741.39|738.99|738.95|736.55|0
1652210010000|2022-05-10 19:13:30|742.09|739.69|741.85|739.45|742.55|740.15|741.39|738.99|0
1652210020000|2022-05-10 19:13:40|742.32|739.92|741.62|739.22|742.32|739.92|741.62|739.22|0
1652210030000|2022-05-10 19:13:50|740.69|738.29|740.46|738.06|740.69|738.29|739.42|737.02|0
1652210040000|2022-05-10 19:14:00|740.69|738.29|740.69|738.29|740.69|738.29|740.22|737.82|0
1652210050000|2022-05-10 19:14:10|740.46|738.06|739.06|736.66|740.46|738.06|739.06|736.66|0
1652210060000|2022-05-10 19:14:20|739.65|737.25|739.53|737.13|739.65|737.25|738.83|736.43|0
1652210070000|2022-05-10 19:14:30|738.6|736.2|739.06|736.66|739.06|736.66|738.6|736.2|0
1652210080000|2022-05-10 19:14:40|739.53|737.13|738.95|736.55|739.53|737.13|738.37|735.97|0
1652210090000|2022-05-10 19:14:50|738.37|735.97|739.06|736.66|739.53|737.13|738.37|735.97|0
1652210100000|2022-05-10 19:15:00|738.6|736.2|738.13|735.73|738.6|736.2|737.2|734.8|0
1652210110000|2022-05-10 19:15:10|736.97|734.57|737.2|734.8|737.9|735.5|736.97|734.57|0
1652210120000|2022-05-10 19:15:20|737.9|735.5|737.79|735.39|737.9|735.5|737.44|735.04|0
1652210130000|2022-05-10 19:15:30|740.46|738.06|739.76|737.36|740.46|738.06|739.53|737.13|0
1652210140000|2022-05-10 19:15:40|739.29|736.89|737.2|734.8|739.29|736.89|737.2|734.8|0
1652210150000|2022-05-10 19:15:50|735.58|733.18|736.51|734.11|736.51|734.11|735.58|733.18|0
1652210160000|2022-05-10 19:16:00|736.39|733.99|733.49|731.09|736.39|733.99|733.49|731.09|0
1652210170000|2022-05-10 19:16:10|734.18|731.78|733.49|731.09|734.42|732.02|733.49|731.09|0
1652210180000|2022-05-10 19:16:20|733.95|731.55|733.72|731.32|734.18|731.78|733.26|730.86|0
1652210190000|2022-05-10 19:16:30|733.61|731.21|736.04|733.64|736.04|733.64|733.61|731.21|0
1652210200000|2022-05-10 19:16:40|739.06|736.66|737.44|735.04|739.06|736.66|737.44|735.04|0
1652210210000|2022-05-10 19:16:50|738.49|736.09|738.6|736.2|738.6|736.2|738.13|735.73|0
1652210220000|2022-05-10 19:17:00|740.46|738.06|741.39|738.99|741.62|739.22|740.46|738.06|0
1652210230000|2022-05-10 19:17:10|742.55|740.15|744.18|741.78|744.18|741.78|742.55|740.15|0
1652210240000|2022-05-10 19:17:20|744.41|742.01|745.11|742.71|745.11|742.71|743.95|741.55|0
1652210250000|2022-05-10 19:17:30|744.88|742.48|744.3|741.9|744.88|742.48|744.3|741.9|0
1652210260000|2022-05-10 19:17:40|744.18|741.78|743.6|741.2|744.65|742.25|743.6|741.2|0
1652210270000|2022-05-10 19:17:50|743.48|741.08|743.02|740.62|743.71|741.31|743.02|740.62|0
1652210280000|2022-05-10 19:18:00|742.55|740.15|741.51|739.11|742.55|740.15|740.22|737.82|0
1652210290000|2022-05-10 19:18:10|741.62|739.22|740.81|738.41|741.62|739.22|740.35|737.95|0
1652210300000|2022-05-10 19:18:20|740.11|737.71|739.29|736.89|740.11|737.71|739.29|736.89|0
1652210310000|2022-05-10 19:18:30|739.99|737.59|739.29|736.89|739.99|737.59|739.29|736.89|0
1652210320000|2022-05-10 19:18:40|739.06|736.66|739.53|737.13|739.53|737.13|738.49|736.09|0
1652210330000|2022-05-10 19:18:50|739.99|737.59|738.83|736.43|739.99|737.59|738.83|736.43|0
1652210340000|2022-05-10 19:19:00|739.06|736.66|737.43|735.03|739.06|736.66|737.43|735.03|0
1652210350000|2022-05-10 19:19:10|738.13|735.73|737.67|735.27|738.83|736.43|737.67|735.27|0
1652210360000|2022-05-10 19:19:20|737.43|735.03|737.9|735.5|737.9|735.5|737.43|735.03|0
1652210370000|2022-05-10 19:19:30|737.43|735.03|737.9|735.5|737.9|735.5|737.2|734.8|0
1652210380000|2022-05-10 19:19:40|738.6|736.2|737.67|735.27|739.06|736.66|737.67|735.27|0
1652210390000|2022-05-10 19:19:50|737.9|735.5|738.6|736.2|738.6|736.2|737.9|735.5|0
1652210400000|2022-05-10 19:20:00|738.13|735.73|737.67|735.27|739.06|736.66|737.67|735.27|0
1652210410000|2022-05-10 19:20:10|737.9|735.5|740.22|737.82|740.22|737.82|737.9|735.5|0
1652210420000|2022-05-10 19:20:20|740.46|738.06|740.92|738.52|740.92|738.52|740.22|737.82|0
1652210430000|2022-05-10 19:20:30|741.85|739.45|743.25|740.85|743.25|740.85|741.62|739.22|0
1652210440000|2022-05-10 19:20:40|742.78|740.38|742.32|739.92|743.25|740.85|742.32|739.92|0
1652210450000|2022-05-10 19:20:50|742.9|740.5|744.88|742.48|744.88|742.48|742.9|740.5|0
1652210460000|2022-05-10 19:21:00|744.41|742.01|745.7|743.3|745.7|743.3|744.41|742.01|0
1652210470000|2022-05-10 19:21:10|745.11|742.71|743.95|741.55|745.11|742.71|743.95|741.55|0
1652210480000|2022-05-10 19:21:20|745.34|742.94|744.88|742.48|746.04|743.64|744.88|742.48|0
1652210490000|2022-05-10 19:21:30|744.65|742.25|743.02|740.62|744.65|742.25|743.02|740.62|0
1652210500000|2022-05-10 19:21:40|741.85|739.45|742.55|740.15|742.78|740.38|741.85|739.45|0
1652210510000|2022-05-10 19:21:50|743.14|740.74|745.81|743.41|745.81|743.41|743.14|740.74|0
1652210520000|2022-05-10 19:22:00|745.7|743.3|746.51|744.11|747.1|744.7|745.7|743.3|0
1652210530000|2022-05-10 19:22:10|745.81|743.41|746.28|743.88|747.21|744.81|745.81|743.41|0
1652210540000|2022-05-10 19:22:20|746.74|744.34|746.04|743.64|746.74|744.34|746.04|743.64|0
1652210550000|2022-05-10 19:22:30|744.18|741.78|744.18|741.78|744.18|741.78|743.48|741.08|0
1652210560000|2022-05-10 19:22:40|743.71|741.31|743.02|740.62|743.71|741.31|743.02|740.62|0
1652210570000|2022-05-10 19:22:50|742.78|740.38|744.41|742.01|744.88|742.48|742.78|740.38|0
1652210580000|2022-05-10 19:23:00|744.88|742.48|745.47|743.07|745.81|743.41|744.88|742.48|0
1652210590000|2022-05-10 19:23:10|746.04|743.64|744.65|742.25|746.04|743.64|744.65|742.25|0
1652210600000|2022-05-10 19:23:20|744.3|741.9|745.81|743.41|745.81|743.41|744.3|741.9|0
1652210610000|2022-05-10 19:23:30|746.04|743.64|745.93|743.53|746.04|743.64|744.41|742.01|0
1652210620000|2022-05-10 19:23:40|746.16|743.76|747.44|745.04|747.44|745.04|746.16|743.76|0
1652210630000|2022-05-10 19:23:50|747.67|745.27|746.98|744.58|747.67|745.27|746.86|744.46|0
1652210640000|2022-05-10 19:24:00|747.91|745.51|748.14|745.74|748.14|745.74|747.44|745.04|0
1652210650000|2022-05-10 19:24:10|747.56|745.16|748.37|745.97|748.37|745.97|747.56|745.16|0
1652210660000|2022-05-10 19:24:20|748.61|746.21|750.94|748.54|750.94|748.54|748.61|746.21|0
1652210670000|2022-05-10 19:24:30|751.17|748.77|752.34|749.94|752.81|750.41|751.17|748.77|0
1652210680000|2022-05-10 19:24:40|752.57|750.17|752.7|750.3|753.51|751.11|752.57|750.17|0
1652210690000|2022-05-10 19:24:50|752.81|750.41|751.87|749.47|752.81|750.41|751.87|749.47|0
1652210700000|2022-05-10 19:25:00|751.64|749.24|751.87|749.47|751.87|749.47|750.24|747.84|0
1652210710000|2022-05-10 19:25:10|751.17|748.77|751.64|749.24|751.64|749.24|751.17|748.77|0
1652210720000|2022-05-10 19:25:20|751.41|749.01|750.71|748.31|751.64|749.24|750.71|748.31|0
1652210730000|2022-05-10 19:25:30|751.87|749.47|752.11|749.71|752.11|749.71|751.87|749.47|0
1652210740000|2022-05-10 19:25:40|752.93|750.53|754.44|752.04|754.44|752.04|752.93|750.53|0
1652210750000|2022-05-10 19:25:50|754.21|751.81|753.74|751.34|754.21|751.81|753.74|751.34|0
1652210760000|2022-05-10 19:26:00|753.98|751.58|757.02|754.62|757.02|754.62|753.98|751.58|0
1652210770000|2022-05-10 19:26:10|757.25|754.85|756.78|754.38|757.25|754.85|756.78|754.38|0
1652210780000|2022-05-10 19:26:20|757.48|755.08|757.25|754.85|758.18|755.78|757.25|754.85|0
1652210790000|2022-05-10 19:26:30|756.78|754.38|756.31|753.91|757.48|755.08|756.31|753.91|0
1652210800000|2022-05-10 19:26:40|757.25|754.85|756.55|754.15|757.25|754.85|756.31|753.91|0
1652210810000|2022-05-10 19:26:50|756.31|753.91|757.48|755.08|757.48|755.08|756.31|753.91|0
1652210820000|2022-05-10 19:27:00|757.25|754.85|757.25|754.85|758.18|755.78|757.25|754.85|0
1652210830000|2022-05-10 19:27:10|757.02|754.62|759.36|756.96|759.82|757.42|757.02|754.62|0
1652210840000|2022-05-10 19:27:20|759.35|756.95|758.18|755.78|759.35|756.95|758.18|755.78|0
1652210850000|2022-05-10 19:27:30|759.12|756.72|758.42|756.02|759.12|756.72|758.18|755.78|0
1652210860000|2022-05-10 19:27:40|758.31|755.91|757.02|754.62|758.31|755.91|755.61|753.21|0
1652210870000|2022-05-10 19:27:50|756.78|754.38|757.48|755.08|757.48|755.08|756.78|754.38|0
1652210880000|2022-05-10 19:28:00|757.25|754.85|757.25|754.85|757.25|754.85|756.67|754.27|0
1652210890000|2022-05-10 19:28:10|757.02|754.62|756.55|754.15|757.02|754.62|756.31|753.91|0
1652210900000|2022-05-10 19:28:20|755.61|753.21|754.44|752.04|755.61|753.21|754.21|751.81|0
1652210910000|2022-05-10 19:28:30|754.56|752.16|756.08|753.68|756.08|753.68|754.56|752.16|0
1652210920000|2022-05-10 19:28:40|755.61|753.21|755.97|753.57|755.97|753.57|755.61|753.21|0
1652210930000|2022-05-10 19:28:50|755.61|753.21|755.27|752.87|755.61|753.21|755.14|752.74|0
1652210940000|2022-05-10 19:29:00|754.56|752.16|756.55|754.15|756.55|754.15|754.56|752.16|0
1652210950000|2022-05-10 19:29:10|756.78|754.38|756.78|754.38|756.78|754.38|756.78|754.38|0
1652210960000|2022-05-10 19:29:20|755.61|753.21|757.72|755.32|757.72|755.32|755.61|753.21|0
1652210970000|2022-05-10 19:29:30|757.25|754.85|757.25|754.85|757.72|755.32|757.25|754.85|0
1652210980000|2022-05-10 19:29:40|758.18|755.78|758.89|756.49|758.89|756.49|758.18|755.78|0
1652210990000|2022-05-10 19:29:50|758.18|755.78|757.01|754.61|758.18|755.78|757.01|754.61|0
1652211000000|2022-05-10 19:30:00|757.95|755.55|758.42|756.02|759.01|756.61|757.95|755.55|0
1652211010000|2022-05-10 19:30:10|758.18|755.78|761.46|759.06|761.46|759.06|758.18|755.78|0
1652211020000|2022-05-10 19:30:20|761.7|759.3|762.63|760.23|762.63|760.23|761.7|759.3|0
1652211030000|2022-05-10 19:30:30|762.87|760.47|763.34|760.94|763.57|761.17|762.87|760.47|0
1652211040000|2022-05-10 19:30:40|764.04|761.64|765.21|762.81|765.21|762.81|764.04|761.64|0
1652211050000|2022-05-10 19:30:50|764.74|762.34|763.34|760.94|764.74|762.34|763.34|760.94|0
1652211060000|2022-05-10 19:31:00|763.1|760.7|762.16|759.76|763.81|761.41|762.16|759.76|0
1652211070000|2022-05-10 19:31:10|762.63|760.23|762.63|760.23|762.63|760.23|762.16|759.76|0
1652211080000|2022-05-10 19:31:20|764.51|762.11|763.81|761.41|764.51|762.11|762.87|760.47|0
1652211090000|2022-05-10 19:31:30|764.27|761.87|763.34|760.94|764.27|761.87|763.34|760.94|0
1652211100000|2022-05-10 19:31:40|763.57|761.17|760.99|758.59|763.57|761.17|760.99|758.59|0
1652211110000|2022-05-10 19:31:50|761.7|759.3|761.46|759.06|762.29|759.89|761.46|759.06|0
1652211120000|2022-05-10 19:32:00|759.94|757.54|759.59|757.19|759.94|757.54|758.42|756.02|0
1652211130000|2022-05-10 19:32:10|760.76|758.36|761.7|759.3|761.7|759.3|760.76|758.36|0
1652211140000|2022-05-10 19:32:20|761.93|759.53|761.7|759.3|762.16|759.76|761.7|759.3|0
1652211150000|2022-05-10 19:32:30|761.23|758.83|762.4|760|763.34|760.94|761.23|758.83|0
1652211160000|2022-05-10 19:32:40|763.34|760.94|762.05|759.65|763.34|760.94|761.93|759.53|0
1652211170000|2022-05-10 19:32:50|762.63|760.23|762.4|760|762.63|760.23|762.4|760|0
1652211180000|2022-05-10 19:33:00|763.34|760.94|761.23|758.83|763.34|760.94|761.23|758.83|0
1652211190000|2022-05-10 19:33:10|761.7|759.3|763.69|761.29|763.8|761.4|761.7|759.3|0
1652211200000|2022-05-10 19:33:20|762.99|760.59|761.7|759.3|762.99|760.59|761.7|759.3|0
1652211210000|2022-05-10 19:33:30|762.4|760|762.4|760|762.4|760|761.93|759.53|0
1652211220000|2022-05-10 19:33:40|762.16|759.76|762.16|759.76|762.16|759.76|761.7|759.3|0
1652211230000|2022-05-10 19:33:50|761.93|759.53|760.06|757.66|761.93|759.53|760.06|757.66|0
1652211240000|2022-05-10 19:34:00|759.82|757.42|761.7|759.3|761.7|759.3|759.82|757.42|0
1652211250000|2022-05-10 19:34:10|760.76|758.36|760.76|758.36|760.76|758.36|760.29|757.89|0
1652211260000|2022-05-10 19:34:20|760.65|758.25|760.52|758.12|761.35|758.95|760.52|758.12|0
1652211270000|2022-05-10 19:34:30|760.99|758.59|760.52|758.12|760.99|758.59|760.41|758.01|0
1652211280000|2022-05-10 19:34:40|761.93|759.53|763.1|760.7|763.1|760.7|761.7|759.3|0
1652211290000|2022-05-10 19:34:50|763.34|760.94|760.52|758.12|763.34|760.94|760.52|758.12|0
1652211300000|2022-05-10 19:35:00|761.46|759.06|760.29|757.89|761.7|759.3|760.29|757.89|0
1652211310000|2022-05-10 19:35:10|760.65|758.25|761.7|759.3|761.7|759.3|760.65|758.25|0
1652211320000|2022-05-10 19:35:20|760.99|758.59|762.4|760|762.75|760.35|760.99|758.59|0
1652211330000|2022-05-10 19:35:30|762.16|759.76|761.46|759.06|762.16|759.76|761.23|758.83|0
1652211340000|2022-05-10 19:35:40|761.82|759.42|761.58|759.18|762.16|759.76|761.46|759.06|0
1652211350000|2022-05-10 19:35:50|760.99|758.59|759.59|757.19|760.99|758.59|759.12|756.72|0
1652211360000|2022-05-10 19:36:00|761.23|758.83|761.23|758.83|761.23|758.83|760.06|757.66|0
1652211370000|2022-05-10 19:36:10|760.29|757.89|760.88|758.48|760.88|758.48|760.06|757.66|0
1652211380000|2022-05-10 19:36:20|759.35|756.95|758.65|756.25|760.52|758.12|758.65|756.25|0
1652211390000|2022-05-10 19:36:30|758.89|756.49|758.18|755.78|758.89|756.49|757.95|755.55|0
1652211400000|2022-05-10 19:36:40|758.07|755.67|759.82|757.42|759.82|757.42|758.07|755.67|0
1652211410000|2022-05-10 19:36:50|758.89|756.49|758.18|755.78|758.89|756.49|758.18|755.78|0
1652211420000|2022-05-10 19:37:00|758.42|756.02|758.18|755.78|759.12|756.72|758.18|755.78|0
1652211430000|2022-05-10 19:37:10|758.42|756.02|760.76|758.36|760.76|758.36|758.42|756.02|0
1652211440000|2022-05-10 19:37:20|760.29|757.89|762.16|759.76|762.16|759.76|760.29|757.89|0
1652211450000|2022-05-10 19:37:30|761.93|759.53|762.29|759.89|763.1|760.7|761.93|759.53|0
1652211460000|2022-05-10 19:37:40|762.16|759.76|765.21|762.81|765.21|762.81|762.16|759.76|0
1652211470000|2022-05-10 19:37:50|765.68|763.28|765.91|763.51|765.91|763.51|765.45|763.05|0
1652211480000|2022-05-10 19:38:00|766.38|763.98|766.62|764.22|766.85|764.45|766.38|763.98|0
1652211490000|2022-05-10 19:38:10|769.2|766.8|770.37|767.97|770.37|767.97|768.5|766.1|0
1652211500000|2022-05-10 19:38:20|770.84|768.44|768.73|766.33|770.84|768.44|768.73|766.33|0
1652211510000|2022-05-10 19:38:30|767.79|765.39|766.15|763.75|767.79|765.39|765.91|763.51|0
1652211520000|2022-05-10 19:38:40|765.45|763.05|767.56|765.16|767.56|765.16|765.45|763.05|0
1652211530000|2022-05-10 19:38:50|767.09|764.69|768.03|765.63|768.03|765.63|767.09|764.69|0
1652211540000|2022-05-10 19:39:00|767.79|765.39|765.68|763.28|767.79|765.39|765.68|763.28|0
1652211550000|2022-05-10 19:39:10|764.98|762.58|766.62|764.22|766.62|764.22|764.98|762.58|0
1652211560000|2022-05-10 19:39:20|766.27|763.87|765.45|763.05|766.27|763.87|765.21|762.81|0
1652211570000|2022-05-10 19:39:30|765.91|763.51|764.27|761.87|765.91|763.51|764.27|761.87|0
1652211580000|2022-05-10 19:39:40|764.98|762.58|765.21|762.81|765.21|762.81|764.74|762.34|0
1652211590000|2022-05-10 19:39:50|765.68|763.28|767.09|764.69|767.09|764.69|765.68|763.28|0
1652211600000|2022-05-10 19:40:00|767.79|765.39|768.5|766.1|768.5|766.1|767.79|765.39|0
1652211610000|2022-05-10 19:40:10|767.79|765.39|768.73|766.33|768.73|766.33|767.09|764.69|0
1652211620000|2022-05-10 19:40:20|768.97|766.57|768.73|766.33|769.2|766.8|768.73|766.33|0
1652211630000|2022-05-10 19:40:30|768.26|765.86|769.43|767.03|769.43|767.03|768.26|765.86|0
1652211640000|2022-05-10 19:40:40|769.67|767.27|770.84|768.44|771.31|768.91|769.67|767.27|0
1652211650000|2022-05-10 19:40:50|771.08|768.68|770.61|768.21|771.08|768.68|770.61|768.21|0
1652211660000|2022-05-10 19:41:00|769.2|766.8|769.43|767.03|769.43|767.03|767.79|765.39|0
1652211670000|2022-05-10 19:41:10|769.67|767.27|770.84|768.44|770.84|768.44|769.56|767.16|0
1652211680000|2022-05-10 19:41:20|770.61|768.21|769.2|766.8|770.61|768.21|769.2|766.8|0
1652211690000|2022-05-10 19:41:30|769.67|767.27|769.9|767.5|769.9|767.5|769.43|767.03|0
1652211700000|2022-05-10 19:41:40|769.67|767.27|769.67|767.27|769.67|767.27|768.73|766.33|0
1652211710000|2022-05-10 19:41:50|769.43|767.03|768.96|766.56|770.14|767.74|768.96|766.56|0
1652211720000|2022-05-10 19:42:00|768.73|766.33|768.03|765.63|768.96|766.56|767.79|765.39|0
1652211730000|2022-05-10 19:42:10|768.26|765.86|768.5|766.1|769.2|766.8|768.26|765.86|0
1652211740000|2022-05-10 19:42:20|767.32|764.92|767.56|765.16|767.56|765.16|766.85|764.45|0
1652211750000|2022-05-10 19:42:30|768.26|765.86|769.67|767.27|769.67|767.27|768.03|765.63|0
1652211760000|2022-05-10 19:42:40|768.62|766.22|766.85|764.45|768.62|766.22|766.85|764.45|0
1652211770000|2022-05-10 19:42:50|767.56|765.16|768.38|765.98|768.38|765.98|767.32|764.92|0
1652211780000|2022-05-10 19:43:00|768.03|765.63|767.21|764.81|768.03|765.63|767.21|764.81|0
1652211790000|2022-05-10 19:43:10|767.32|764.92|767.32|764.92|767.32|764.92|766.97|764.57|0
1652211800000|2022-05-10 19:43:20|765.44|763.04|767.56|765.16|767.56|765.16|765.44|763.04|0
1652211810000|2022-05-10 19:43:30|768.26|765.86|768.26|765.86|768.26|765.86|767.32|764.92|0
1652211820000|2022-05-10 19:43:40|767.79|765.39|767.32|764.92|767.79|765.39|767.32|764.92|0
1652211830000|2022-05-10 19:43:50|767.56|765.16|766.62|764.22|767.56|765.16|766.38|763.98|0
1652211840000|2022-05-10 19:44:00|765.68|763.28|766.85|764.45|766.85|764.45|765.68|763.28|0
1652211850000|2022-05-10 19:44:10|766.62|764.22|765.44|763.04|766.62|764.22|765.44|763.04|0
1652211860000|2022-05-10 19:44:20|766.97|764.57|766.97|764.57|767.32|764.92|766.97|764.57|0
1652211870000|2022-05-10 19:44:30|767.79|765.39|769.9|767.5|769.9|767.5|767.79|765.39|0
1652211880000|2022-05-10 19:44:40|768.96|766.56|768.73|766.33|768.96|766.56|768.73|766.33|0
1652211890000|2022-05-10 19:44:50|768.49|766.09|770.14|767.74|770.14|767.74|768.49|766.09|0
1652211900000|2022-05-10 19:45:00|768.85|766.45|769.32|766.92|771.31|768.91|768.85|766.45|0
1652211910000|2022-05-10 19:45:10|769.2|766.8|769.2|766.8|769.2|766.8|768.62|766.22|0
1652211920000|2022-05-10 19:45:20|770.14|767.74|768.26|765.86|770.14|767.74|768.26|765.86|0
1652211930000|2022-05-10 19:45:30|767.56|765.16|769.9|767.5|769.9|767.5|767.32|764.92|0
1652211940000|2022-05-10 19:45:40|770.14|767.74|769.2|766.8|770.37|767.97|768.85|766.45|0
1652211950000|2022-05-10 19:45:50|769.43|767.03|768.73|766.33|770.14|767.74|768.73|766.33|0
1652211960000|2022-05-10 19:46:00|768.26|765.86|769.9|767.5|769.9|767.5|768.26|765.86|0
1652211970000|2022-05-10 19:46:10|770.14|767.74|771.55|769.15|771.78|769.38|770.14|767.74|0
1652211980000|2022-05-10 19:46:20|771.78|769.38|769.9|767.5|771.78|769.38|769.9|767.5|0
1652211990000|2022-05-10 19:46:30|770.26|767.86|768.49|766.09|771.08|768.68|768.49|766.09|0
1652212000000|2022-05-10 19:46:40|767.09|764.69|767.32|764.92|768.03|765.63|767.09|764.69|0
1652212010000|2022-05-10 19:46:50|767.09|764.69|762.87|760.47|767.09|764.69|762.87|760.47|0
1652212020000|2022-05-10 19:47:00|763.1|760.7|764.98|762.58|764.98|762.58|763.1|760.7|0
1652212030000|2022-05-10 19:47:10|764.27|761.87|762.87|760.47|765.21|762.81|762.87|760.47|0
1652212040000|2022-05-10 19:47:20|763.33|760.93|761.69|759.29|763.33|760.93|761.46|759.06|0
1652212050000|2022-05-10 19:47:30|762.63|760.23|763.33|760.93|763.8|761.4|762.63|760.23|0
1652212060000|2022-05-10 19:47:40|762.87|760.47|761.93|759.53|762.87|760.47|761.69|759.29|0
1652212070000|2022-05-10 19:47:50|761.69|759.29|761.93|759.53|761.93|759.53|761.46|759.06|0
1652212080000|2022-05-10 19:48:00|761.23|758.83|762.63|760.23|763.57|761.17|761.23|758.83|0
1652212090000|2022-05-10 19:48:10|763.1|760.7|763.8|761.4|764.04|761.64|763.1|760.7|0
1652212100000|2022-05-10 19:48:20|763.33|760.93|763.33|760.93|763.92|761.52|763.33|760.93|0
1652212110000|2022-05-10 19:48:30|763.1|760.7|764.04|761.64|765.44|763.04|763.1|760.7|0
1652212120000|2022-05-10 19:48:40|763.8|761.4|761.93|759.53|763.8|761.4|761.93|759.53|0
1652212130000|2022-05-10 19:48:50|760.99|758.59|761.97|759.57|761.97|759.57|760.99|758.59|0
1652212140000|2022-05-10 19:49:00|762.21|759.81|759.87|757.47|762.21|759.81|759.41|757.01|0
1652212150000|2022-05-10 19:49:10|760.57|758.17|759.64|757.24|760.57|758.17|759.64|757.24|0
1652212160000|2022-05-10 19:49:20|759.76|757.36|759.87|757.47|759.87|757.47|759.76|757.36|0
1652212170000|2022-05-10 19:49:30|758.71|756.31|761.04|758.64|761.04|758.64|758.71|756.31|0
1652212180000|2022-05-10 19:49:40|761.51|759.11|763.61|761.21|763.61|761.21|761.51|759.11|0
1652212190000|2022-05-10 19:49:50|762.91|760.51|762.87|760.47|763.21|760.81|762.56|760.16|0
1652212200000|2022-05-10 19:50:00|767.42|765.02|767.65|765.25|767.65|765.25|766.72|764.32|0
1652212210000|2022-05-10 19:50:10|768.35|765.95|769.29|766.89|769.29|766.89|767.88|765.48|0
1652212220000|2022-05-10 19:50:20|769.99|767.59|767.65|765.25|769.99|767.59|767.42|765.02|0
1652212230000|2022-05-10 19:50:30|768.58|766.18|769.29|766.89|769.29|766.89|768.58|766.18|0
1652212240000|2022-05-10 19:50:40|769.52|767.12|769.52|767.12|769.52|767.12|768.82|766.42|0
1652212250000|2022-05-10 19:50:50|769.05|766.65|768.58|766.18|769.05|766.65|768.58|766.18|0
1652212260000|2022-05-10 19:51:00|769.29|766.89|769.29|766.89|770.45|768.05|769.29|766.89|0
1652212270000|2022-05-10 19:51:10|770.69|768.29|769.99|767.59|770.69|768.29|769.52|767.12|0
1652212280000|2022-05-10 19:51:20|769.75|767.35|769.75|767.35|770.22|767.82|769.52|767.12|0
1652212290000|2022-05-10 19:51:30|768.58|766.18|769.29|766.89|769.29|766.89|768.35|765.95|0
1652212300000|2022-05-10 19:51:40|769.75|767.35|770.22|767.82|770.22|767.82|769.75|767.35|0
1652212310000|2022-05-10 19:51:50|769.75|767.35|768.58|766.18|769.75|767.35|768.12|765.72|0
1652212320000|2022-05-10 19:52:00|768.35|765.95|769.75|767.35|770.45|768.05|768.35|765.95|0
1652212330000|2022-05-10 19:52:10|770.22|767.82|769.75|767.35|770.22|767.82|768|765.6|0
1652212340000|2022-05-10 19:52:20|768.82|766.42|768.12|765.72|768.82|766.42|766.71|764.31|0
1652212350000|2022-05-10 19:52:30|766.01|763.61|766.48|764.08|766.71|764.31|766.01|763.61|0
1652212360000|2022-05-10 19:52:40|767.18|764.78|768.47|766.07|768.82|766.42|767.18|764.78|0
1652212370000|2022-05-10 19:52:50|766.84|764.44|766.95|764.55|767.18|764.78|766.48|764.08|0
1652212380000|2022-05-10 19:53:00|768.35|765.95|766.48|764.08|768.58|766.18|766.48|764.08|0
1652212390000|2022-05-10 19:53:10|766.71|764.31|766.48|764.08|767.42|765.02|766.25|763.85|0
1652212400000|2022-05-10 19:53:20|766.25|763.85|766.14|763.74|766.71|764.31|766.01|763.61|0
1652212410000|2022-05-10 19:53:30|766.48|764.08|762.05|759.65|766.48|764.08|762.05|759.65|0
1652212420000|2022-05-10 19:53:40|761.81|759.41|762.05|759.65|762.51|760.11|761.81|759.41|0
1652212430000|2022-05-10 19:53:50|763.45|761.05|763.45|761.05|763.68|761.28|763.45|761.05|0
1652212440000|2022-05-10 19:54:00|763.68|761.28|762.05|759.65|763.68|761.28|762.05|759.65|0
1652212450000|2022-05-10 19:54:10|761.47|759.07|761.81|759.41|761.81|759.41|761.35|758.95|0
1652212460000|2022-05-10 19:54:20|762.28|759.88|761.58|759.18|762.28|759.88|761.35|758.95|0
1652212470000|2022-05-10 19:54:30|761.11|758.71|762.05|759.65|762.05|759.65|761.11|758.71|0
1652212480000|2022-05-10 19:54:40|759.48|757.08|759.25|756.85|759.72|757.32|759.25|756.85|0
1652212490000|2022-05-10 19:54:50|759.72|757.32|760.88|758.48|760.88|758.48|759.48|757.08|0
1652212500000|2022-05-10 19:55:00|760.65|758.25|760.54|758.14|761.58|759.18|760.54|758.14|0
1652212510000|2022-05-10 19:55:10|759.95|757.55|761.35|758.95|761.35|758.95|759.95|757.55|0
1652212520000|2022-05-10 19:55:20|762.75|760.35|764.61|762.21|765.31|762.91|762.75|760.35|0
1652212530000|2022-05-10 19:55:30|764.73|762.33|765.08|762.68|765.55|763.15|764.73|762.33|0
1652212540000|2022-05-10 19:55:40|765.55|763.15|765.78|763.38|765.78|763.38|765.43|763.03|0
1652212550000|2022-05-10 19:55:50|766.71|764.31|766.95|764.55|767.18|764.78|766.71|764.31|0
1652212560000|2022-05-10 19:56:00|767.88|765.48|766.48|764.08|767.88|765.48|766.48|764.08|0
1652212570000|2022-05-10 19:56:10|766.25|763.85|765.31|762.91|766.25|763.85|765.31|762.91|0
1652212580000|2022-05-10 19:56:20|764.85|762.45|763.91|761.51|764.85|762.45|763.45|761.05|0
1652212590000|2022-05-10 19:56:30|763.68|761.28|764.15|761.75|764.15|761.75|763.68|761.28|0
1652212600000|2022-05-10 19:56:40|765.31|762.91|765.43|763.03|765.55|763.15|765.31|762.91|0
1652212610000|2022-05-10 19:56:50|765.55|763.15|764.61|762.21|765.55|763.15|764.61|762.21|0
1652212620000|2022-05-10 19:57:00|765.2|762.8|764.85|762.45|765.2|762.8|764.61|762.21|0
1652212630000|2022-05-10 19:57:10|764.61|762.21|765.78|763.38|765.78|763.38|764.61|762.21|0
1652212640000|2022-05-10 19:57:20|766.25|763.85|766.71|764.31|766.71|764.31|765.55|763.15|0
1652212650000|2022-05-10 19:57:30|766.95|764.55|765.78|763.38|766.95|764.55|765.78|763.38|0
1652212660000|2022-05-10 19:57:40|765.55|763.15|765.08|762.68|765.55|763.15|765.08|762.68|0
1652212670000|2022-05-10 19:57:50|766.48|764.08|765.31|762.91|766.48|764.08|765.31|762.91|0
1652212680000|2022-05-10 19:58:00|764.61|762.21|762.98|760.58|764.61|762.21|762.98|760.58|0
1652212690000|2022-05-10 19:58:10|762.75|760.35|763.91|761.51|763.91|761.51|762.75|760.35|0
1652212700000|2022-05-10 19:58:20|762.98|760.58|761.81|759.41|762.98|760.58|761.81|759.41|0
1652212710000|2022-05-10 19:58:30|762.51|760.11|761.81|759.41|762.51|760.11|761.81|759.41|0
1652212720000|2022-05-10 19:58:40|761.35|758.95|762.51|760.11|762.51|760.11|761.35|758.95|0
1652212730000|2022-05-10 19:58:50|761.11|758.71|761.11|758.71|761.11|758.71|760.88|758.48|0
1652212740000|2022-05-10 19:59:00|760.41|758.01|761.81|759.41|761.81|759.41|760.41|758.01|0
1652212750000|2022-05-10 19:59:10|762.28|759.88|762.05|759.65|762.28|759.88|761.58|759.18|0
1652212760000|2022-05-10 19:59:20|761.35|758.95|762.28|759.88|762.51|760.11|761.35|758.95|0
1652212770000|2022-05-10 19:59:30|763.21|760.81|761.11|758.71|763.21|760.81|761.11|758.71|0
1652212780000|2022-05-10 19:59:40|762.51|760.11|761.11|758.71|762.51|760.11|761.11|758.71|0
1652212790000|2022-05-10 19:59:50|762.05|759.65|763.68|761.28|763.68|761.28|762.05|759.65|0
1652212800000|2022-05-10 20:00:00|764.61|762.21|764.61|762.21|764.61|762.21|764.61|762.21|0
1652212810000|2022-05-10 20:00:10|765.08|762.68|767.18|764.78|767.18|764.78|765.08|762.68|0
1652212820000|2022-05-10 20:00:20|767.65|765.25|765.78|763.38|767.65|765.25|765.78|763.38|0
1652212830000|2022-05-10 20:00:30|765.31|762.91|765.08|762.68|765.31|762.91|765.08|762.68|0
1652212840000|2022-05-10 20:00:40|765.31|762.91|764.15|761.75|765.31|762.91|763.91|761.51|0
1652212850000|2022-05-10 20:00:50|764.85|762.45|766.01|763.61|766.48|764.08|764.85|762.45|0
1652212860000|2022-05-10 20:01:00|766.25|763.85|766.48|764.08|766.48|764.08|766.01|763.61|0
1652212870000|2022-05-10 20:01:10|766.71|764.31|766.01|763.61|766.71|764.31|766.01|763.61|0
1652212880000|2022-05-10 20:01:20|765.78|763.38|766.13|763.73|766.13|763.73|765.78|763.38|0
1652212890000|2022-05-10 20:01:30|765.55|763.15|764.61|762.21|765.55|763.15|764.61|762.21|0
1652212900000|2022-05-10 20:01:40|764.5|762.1|764.5|762.1|764.5|762.1|764.27|761.87|0
1652212910000|2022-05-10 20:01:50|765.08|762.68|766.13|763.73|766.13|763.73|765.08|762.68|0
1652212920000|2022-05-10 20:02:00|766.25|763.85|766.71|764.31|766.95|764.55|766.25|763.85|0
1652212930000|2022-05-10 20:02:10|766.48|764.08|766.25|763.85|766.71|764.31|766.01|763.61|0
1652212940000|2022-05-10 20:02:20|766.71|764.31|766.6|764.2|766.71|764.31|766.6|764.2|0
1652212950000|2022-05-10 20:02:30|766.25|763.85|766.48|764.08|766.48|764.08|766.25|763.85|0
1652212960000|2022-05-10 20:02:40|766.25|763.85|766.01|763.61|766.25|763.85|766.01|763.61|0
1652212970000|2022-05-10 20:02:50|766.95|764.55|766.95|764.55|767.41|765.01|766.95|764.55|0
1652212980000|2022-05-10 20:03:00|766.83|764.43|767.3|764.9|767.3|764.9|766.83|764.43|0
1652212990000|2022-05-10 20:03:10|767.41|765.01|768.82|766.42|768.82|766.42|767.41|765.01|0
1652213000000|2022-05-10 20:03:20|769.99|767.59|770.22|767.82|770.34|767.94|769.99|767.59|0
1652213010000|2022-05-10 20:03:30|769.99|767.59|769.75|767.35|770.22|767.82|769.75|767.35|0
1652213020000|2022-05-10 20:03:40|769.52|767.12|769.87|767.47|769.99|767.59|769.52|767.12|0
1652213030000|2022-05-10 20:03:50|769.75|767.35|769.75|767.35|769.87|767.47|769.75|767.35|0
1652213040000|2022-05-10 20:04:00|769.99|767.59|769.99|767.59|770.45|768.05|769.99|767.59|0
1652213050000|2022-05-10 20:04:10|770.22|767.82|770.45|768.05|770.45|768.05|770.22|767.82|0
1652213060000|2022-05-10 20:04:20|771.15|768.75|771.98|769.58|771.98|769.58|771.04|768.64|0
1652213070000|2022-05-10 20:04:30|771.39|768.99|771.15|768.75|771.62|769.22|771.15|768.75|0
1652213080000|2022-05-10 20:04:40|770.92|768.52|771.15|768.75|771.39|768.99|770.92|768.52|0
1652213090000|2022-05-10 20:04:50|770.22|767.82|769.75|767.35|770.22|767.82|769.75|767.35|0
1652213100000|2022-05-10 20:05:00|769.05|766.65|769.28|766.88|769.28|766.88|769.05|766.65|0
1652213110000|2022-05-10 20:05:10|768.35|765.95|766.48|764.08|768.35|765.95|766.48|764.08|0
1652213120000|2022-05-10 20:05:20|766.01|763.61|765.31|762.91|766.01|763.61|765.31|762.91|0
1652213130000|2022-05-10 20:05:30|764.38|761.98|764.14|761.74|764.38|761.98|763.44|761.04|0
1652213140000|2022-05-10 20:05:40|764.38|761.98|763.68|761.28|764.38|761.98|763.68|761.28|0
1652213150000|2022-05-10 20:05:50|763.91|761.51|763.44|761.04|763.91|761.51|763.44|761.04|0
1652213160000|2022-05-10 20:06:00|762.98|760.58|761.23|758.83|762.98|760.58|761.23|758.83|0
1652213170000|2022-05-10 20:06:10|761.81|759.41|761.58|759.18|761.81|759.41|761.58|759.18|0
1652213180000|2022-05-10 20:06:20|762.04|759.64|762.98|760.58|762.98|760.58|761.81|759.41|0
1652213190000|2022-05-10 20:06:30|762.04|759.64|762.04|759.64|762.28|759.88|762.04|759.64|0
1652213200000|2022-05-10 20:06:40|762.28|759.88|762.4|760|762.51|760.11|762.28|759.88|0
1652213210000|2022-05-10 20:06:50|762.04|759.64|762.04|759.64|762.51|760.11|762.04|759.64|0
1652213220000|2022-05-10 20:07:00|762.4|760|762.74|760.34|762.98|760.58|762.4|760|0
1652213230000|2022-05-10 20:07:10|762.04|759.64|761.58|759.18|762.04|759.64|761.58|759.18|0
1652213240000|2022-05-10 20:07:20|762.04|759.64|762.28|759.88|762.28|759.88|762.04|759.64|0
1652213250000|2022-05-10 20:07:30|762.63|760.23|762.17|759.77|762.63|760.23|762.17|759.77|0
1652213260000|2022-05-10 20:07:40|762.4|760|761.93|759.53|762.4|760|761.7|759.3|0
1652213270000|2022-05-10 20:07:50|761.81|759.41|762.04|759.64|762.04|759.64|761.47|759.07|0
1652213280000|2022-05-10 20:08:00|762.28|759.88|762.17|759.77|762.4|760|762.17|759.77|0
1652213290000|2022-05-10 20:08:10|761.81|759.41|760.77|758.37|761.81|759.41|760.77|758.37|0
1652213300000|2022-05-10 20:08:20|760.88|758.48|761.23|758.83|761.23|758.83|760.65|758.25|0
1652213310000|2022-05-10 20:08:30|761.47|759.07|761.81|759.41|761.81|759.41|761.34|758.94|0
1652213320000|2022-05-10 20:08:40|762.04|759.64|762.51|760.11|762.51|760.11|762.04|759.64|0
1652213330000|2022-05-10 20:08:50|762.28|759.88|762.74|760.34|762.74|760.34|762.28|759.88|0
1652213340000|2022-05-10 20:09:00|762.28|759.88|763.21|760.81|763.44|761.04|762.04|759.64|0
1652213350000|2022-05-10 20:09:10|762.98|760.58|763.1|760.7|763.21|760.81|762.98|760.58|0
1652213360000|2022-05-10 20:09:20|763.21|760.81|764.14|761.74|764.14|761.74|763.21|760.81|0
1652213370000|2022-05-10 20:09:30|763.91|761.51|764.27|761.87|764.61|762.21|763.91|761.51|0
1652213380000|2022-05-10 20:09:40|764.14|761.74|764.61|762.21|764.61|762.21|764.14|761.74|0
1652213390000|2022-05-10 20:09:50|764.84|762.44|765.08|762.68|765.08|762.68|764.84|762.44|0
1652213410000|2022-05-10 20:10:10|764.61|762.21|764.38|761.98|764.61|762.21|764.38|761.98|0
1652213420000|2022-05-10 20:10:20|764.5|762.1|764.38|761.98|764.5|762.1|764.38|761.98|0
1652213430000|2022-05-10 20:10:30|763.44|761.04|764.03|761.63|764.03|761.63|763.44|761.04|0
1652213440000|2022-05-10 20:10:40|764.14|761.74|765.31|762.91|765.67|763.27|764.14|761.74|0
1652213450000|2022-05-10 20:10:50|764.61|762.21|765.2|762.8|765.2|762.8|764.5|762.1|0
1652213460000|2022-05-10 20:11:00|765.08|762.68|764.97|762.57|766.01|763.61|764.97|762.57|0
1652213470000|2022-05-10 20:11:10|765.21|762.81|765.65|763.25|765.65|763.25|765.21|762.81|0
1652213480000|2022-05-10 20:11:20|765.41|763.01|765.98|763.58|765.98|763.58|765.41|763.01|0
1652213490000|2022-05-10 20:11:30|766.33|763.93|764.93|762.53|766.33|763.93|764.93|762.53|0
1652213500000|2022-05-10 20:11:40|764.22|761.82|764.35|761.95|764.35|761.95|764.22|761.82|0
1652213510000|2022-05-10 20:11:50|764.46|762.06|762.82|760.42|764.46|762.06|762.82|760.42|0
1652213520000|2022-05-10 20:12:00|763.52|761.12|763.41|761.01|763.52|761.12|763.41|761.01|0
1652213530000|2022-05-10 20:12:10|763.18|760.78|763.52|761.12|763.52|761.12|762.94|760.54|0
1652213540000|2022-05-10 20:12:20|763.99|761.59|764.22|761.82|764.22|761.82|763.76|761.36|0
1652213550000|2022-05-10 20:12:30|764.35|761.95|764.22|761.82|764.35|761.95|764.22|761.82|0
1652213560000|2022-05-10 20:12:40|764.35|761.95|764.35|761.95|764.35|761.95|764.22|761.82|0
1652213570000|2022-05-10 20:12:50|764.46|762.06|765.39|762.99|765.63|763.23|764.46|762.06|0
1652213580000|2022-05-10 20:13:00|765.16|762.76|764.22|761.82|765.16|762.76|764.22|761.82|0
1652213590000|2022-05-10 20:13:10|764.46|762.06|763.76|761.36|764.46|762.06|763.76|761.36|0
1652213600000|2022-05-10 20:13:20|764.35|761.95|763.99|761.59|764.46|762.06|763.99|761.59|0
1652213610000|2022-05-10 20:13:30|764.35|761.95|764.35|761.95|764.35|761.95|764.22|761.82|0
1652213620000|2022-05-10 20:13:40|764.46|762.06|765.63|763.23|765.63|763.23|764.46|762.06|0
1652213630000|2022-05-10 20:13:50|766.09|763.69|765.98|763.58|766.09|763.69|765.86|763.46|0
1652213640000|2022-05-10 20:14:00|765.16|762.76|764.22|761.82|765.16|762.76|763.99|761.59|0
1652213650000|2022-05-10 20:14:10|764.11|761.71|764.35|761.95|764.58|762.18|764.11|761.71|0
1652213660000|2022-05-10 20:14:20|763.99|761.59|764.69|762.29|764.69|762.29|763.99|761.59|0
1652213670000|2022-05-10 20:14:30|765.39|762.99|765.16|762.76|765.39|762.99|765.16|762.76|0
1652213680000|2022-05-10 20:14:40|765.51|763.11|766.09|763.69|766.09|763.69|765.51|763.11|0
1652213690000|2022-05-10 20:14:50|766.56|764.16|765.63|763.23|766.56|764.16|765.63|763.23|0
1652213710000|2022-05-10 20:15:10|767.23|764.43|766.76|763.96|767.23|764.43|766.76|763.96|0
1652213720000|2022-05-10 20:15:20|766.99|764.19|766.29|763.49|766.99|764.19|766.29|763.49|0
1652213730000|2022-05-10 20:15:30|765.83|763.03|765.59|762.79|765.83|763.03|765.59|762.79|0
1652213740000|2022-05-10 20:15:40|766.29|763.49|765.83|763.03|766.29|763.49|765.71|762.91|0
1652213750000|2022-05-10 20:15:50|766.06|763.26|766.29|763.49|766.29|763.49|766.06|763.26|0
1652213760000|2022-05-10 20:16:00|766.53|763.73|766.76|763.96|766.76|763.96|766.53|763.73|0
1652213770000|2022-05-10 20:16:10|766.99|764.19|766.99|764.19|766.99|764.19|766.99|764.19|0
1652213780000|2022-05-10 20:16:20|766.53|763.73|766.76|763.96|766.76|763.96|766.53|763.73|0
1652213790000|2022-05-10 20:16:30|766.99|764.19|766.76|763.96|766.99|764.19|766.76|763.96|0
1652213800000|2022-05-10 20:16:40|766.65|763.85|766.76|763.96|766.76|763.96|766.53|763.73|0
1652213810000|2022-05-10 20:16:50|766.41|763.61|766.41|763.61|766.41|763.61|766.41|763.61|0
1652213820000|2022-05-10 20:17:00|766.29|763.49|766.06|763.26|766.29|763.49|766.06|763.26|0
1652213830000|2022-05-10 20:17:10|766.65|763.85|766.76|763.96|766.76|763.96|766.53|763.73|0
1652213840000|2022-05-10 20:17:20|766.88|764.08|766.76|763.96|766.99|764.19|766.76|763.96|0
1652213850000|2022-05-10 20:17:30|766.65|763.85|766.06|763.26|766.65|763.85|765.83|763.03|0
1652213860000|2022-05-10 20:17:40|765.83|763.03|765.83|763.03|765.83|763.03|765.83|763.03|0
1652213870000|2022-05-10 20:17:50|765.12|762.32|765.25|762.45|765.25|762.45|765.12|762.32|0
1652213880000|2022-05-10 20:18:00|765.12|762.32|764.19|761.39|765.25|762.45|764.19|761.39|0
1652213890000|2022-05-10 20:18:10|764.42|761.62|764.54|761.74|764.54|761.74|764.42|761.62|0
1652213900000|2022-05-10 20:18:20|764.66|761.86|764.66|761.86|764.66|761.86|764.66|761.86|0
1652213910000|2022-05-10 20:18:30|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652213920000|2022-05-10 20:18:40|765.12|762.32|765.01|762.21|765.12|762.32|765.01|762.21|0
1652213930000|2022-05-10 20:18:50|764.89|762.09|764.89|762.09|764.89|762.09|764.66|761.86|0
1652213940000|2022-05-10 20:19:00|764.66|761.86|764.42|761.62|764.66|761.86|764.42|761.62|0
1652213950000|2022-05-10 20:19:10|765.01|762.21|764.66|761.86|765.12|762.32|764.66|761.86|0
1652213960000|2022-05-10 20:19:20|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652213970000|2022-05-10 20:19:30|765.12|762.32|764.89|762.09|765.12|762.32|764.89|762.09|0
1652213980000|2022-05-10 20:19:40|765.12|762.32|765.12|762.32|765.12|762.32|764.89|762.09|0
1652213990000|2022-05-10 20:19:50|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652214000000|2022-05-10 20:20:00|765.12|762.32|765.36|762.56|765.59|762.79|765.12|762.32|0
1652214010000|2022-05-10 20:20:10|765.71|762.91|766.06|763.26|766.06|763.26|765.71|762.91|0
1652214020000|2022-05-10 20:20:20|765.82|763.02|766.29|763.49|766.29|763.49|765.59|762.79|0
1652214030000|2022-05-10 20:20:30|765.82|763.02|765.36|762.56|765.82|763.02|765.36|762.56|0
1652214040000|2022-05-10 20:20:40|765.12|762.32|764.66|761.86|765.12|762.32|764.66|761.86|0
1652214050000|2022-05-10 20:20:50|764.89|762.09|764.66|761.86|764.89|762.09|764.66|761.86|0
1652214060000|2022-05-10 20:21:00|764.89|762.09|764.78|761.98|764.89|762.09|764.78|761.98|0
1652214070000|2022-05-10 20:21:10|764.66|761.86|764.89|762.09|764.89|762.09|764.42|761.62|0
1652214080000|2022-05-10 20:21:20|764.66|761.86|764.42|761.62|764.89|762.09|764.42|761.62|0
1652214090000|2022-05-10 20:21:30|764.66|761.86|764.54|761.74|764.66|761.86|764.42|761.62|0
1652214100000|2022-05-10 20:21:40|764.42|761.62|764.42|761.62|764.42|761.62|764.42|761.62|0
1652214110000|2022-05-10 20:21:50|764.66|761.86|764.42|761.62|764.66|761.86|764.42|761.62|0
1652214120000|2022-05-10 20:22:00|763.96|761.16|763.26|760.46|763.96|761.16|763.26|760.46|0
1652214130000|2022-05-10 20:22:10|763.14|760.34|763.14|760.34|763.14|760.34|763.02|760.22|0
1652214140000|2022-05-10 20:22:20|763.02|760.22|763.26|760.46|763.26|760.46|763.02|760.22|0
1652214150000|2022-05-10 20:22:30|763.38|760.58|763.72|760.92|763.72|760.92|763.38|760.58|0
1652214160000|2022-05-10 20:22:40|763.49|760.69|762.79|759.99|763.49|760.69|762.79|759.99|0
1652214170000|2022-05-10 20:22:50|763.02|760.22|762.91|760.11|763.02|760.22|762.91|760.11|0
1652214180000|2022-05-10 20:23:00|762.79|759.99|763.14|760.34|763.26|760.46|762.79|759.99|0
1652214190000|2022-05-10 20:23:10|763.38|760.58|763.61|760.81|763.84|761.04|763.38|760.58|0
1652214200000|2022-05-10 20:23:20|763.49|760.69|763.84|761.04|763.84|761.04|763.49|760.69|0
1652214210000|2022-05-10 20:23:30|763.96|761.16|764.31|761.51|764.31|761.51|763.96|761.16|0
1652214220000|2022-05-10 20:23:40|764.19|761.39|764.31|761.51|764.31|761.51|764.19|761.39|0
1652214230000|2022-05-10 20:23:50|764.42|761.62|764.31|761.51|764.42|761.62|764.31|761.51|0
1652214240000|2022-05-10 20:24:00|764.19|761.39|763.26|760.46|764.19|761.39|763.26|760.46|0
1652214250000|2022-05-10 20:24:10|763.38|760.58|763.38|760.58|763.38|760.58|763.38|760.58|0
1652214260000|2022-05-10 20:24:20|763.25|760.45|763.25|760.45|763.38|760.58|763.25|760.45|0
1652214270000|2022-05-10 20:24:30|763.38|760.58|763.25|760.45|763.38|760.58|763.25|760.45|0
1652214280000|2022-05-10 20:24:40|763.02|760.22|763.49|760.69|763.49|760.69|763.02|760.22|0
1652214290000|2022-05-10 20:24:50|764.19|761.39|764.19|761.39|764.19|761.39|764.19|761.39|0
1652214300000|2022-05-10 20:25:00|764.08|761.28|763.96|761.16|764.08|761.28|763.49|760.69|0
1652214310000|2022-05-10 20:25:10|764.42|761.62|764.42|761.62|764.42|761.62|764.42|761.62|0
1652214320000|2022-05-10 20:25:20|764.08|761.28|764.42|761.62|764.42|761.62|764.08|761.28|0
1652214330000|2022-05-10 20:25:30|764.31|761.51|763.96|761.16|764.31|761.51|763.96|761.16|0
1652214340000|2022-05-10 20:25:40|763.72|760.92|764.54|761.74|764.54|761.74|763.72|760.92|0
1652214350000|2022-05-10 20:25:50|764.66|761.86|764.42|761.62|764.66|761.86|764.42|761.62|0
1652214360000|2022-05-10 20:26:00|764.08|761.28|764.42|761.62|764.66|761.86|764.08|761.28|0
1652214370000|2022-05-10 20:26:10|763.96|761.16|763.96|761.16|763.96|761.16|763.96|761.16|0
1652214380000|2022-05-10 20:26:20|764.08|761.28|764.08|761.28|764.08|761.28|764.08|761.28|0
1652214390000|2022-05-10 20:26:30|763.96|761.16|763.96|761.16|763.96|761.16|763.72|760.92|0
1652214400000|2022-05-10 20:26:40|764.19|761.39|764.89|762.09|764.89|762.09|764.19|761.39|0
1652214410000|2022-05-10 20:26:50|764.42|761.62|764.66|761.86|764.66|761.86|764.42|761.62|0
1652214420000|2022-05-10 20:27:00|764.42|761.62|764.66|761.86|764.66|761.86|764.42|761.62|0
1652214430000|2022-05-10 20:27:10|764.78|761.98|765.12|762.32|765.12|762.32|764.78|761.98|0
1652214440000|2022-05-10 20:27:20|765.36|762.56|764.42|761.62|765.36|762.56|764.42|761.62|0
1652214450000|2022-05-10 20:27:30|764.54|761.74|764.19|761.39|764.54|761.74|764.19|761.39|0
1652214460000|2022-05-10 20:27:40|764.66|761.86|765.01|762.21|765.01|762.21|764.66|761.86|0
1652214470000|2022-05-10 20:27:50|765.12|762.32|765.36|762.56|765.48|762.68|765.12|762.32|0
1652214480000|2022-05-10 20:28:00|765.12|762.32|765.12|762.32|765.36|762.56|765.12|762.32|0
1652214490000|2022-05-10 20:28:10|764.66|761.86|764.19|761.39|764.66|761.86|764.19|761.39|0
1652214500000|2022-05-10 20:28:20|764.42|761.62|763.95|761.15|764.42|761.62|763.95|761.15|0
1652214510000|2022-05-10 20:28:30|763.72|760.92|763.72|760.92|763.72|760.92|763.49|760.69|0
1652214520000|2022-05-10 20:28:40|763.49|760.69|763.49|760.69|763.49|760.69|763.49|760.69|0
1652214530000|2022-05-10 20:28:50|763.25|760.45|763.02|760.22|763.25|760.45|762.79|759.99|0
1652214540000|2022-05-10 20:29:00|763.25|760.45|763.49|760.69|763.49|760.69|763.25|760.45|0
1652214550000|2022-05-10 20:29:10|763.72|760.92|763.95|761.15|763.95|761.15|763.72|760.92|0
1652214560000|2022-05-10 20:29:20|763.72|760.92|763.72|760.92|763.95|761.15|763.72|760.92|0
1652214570000|2022-05-10 20:29:30|763.49|760.69|763.49|760.69|763.49|760.69|763.49|760.69|0
1652214580000|2022-05-10 20:29:40|763.25|760.45|763.25|760.45|763.25|760.45|763.25|760.45|0
1652214590000|2022-05-10 20:29:50|763.49|760.69|763.25|760.45|763.49|760.69|763.25|760.45|0
1652214600000|2022-05-10 20:30:00|763.49|760.69|763.72|760.92|763.72|760.92|763.49|760.69|0
1652214610000|2022-05-10 20:30:10|763.49|760.69|763.25|760.45|763.49|760.69|763.25|760.45|0
1652214620000|2022-05-10 20:30:20|763.02|760.22|763.49|760.69|763.49|760.69|763.02|760.22|0
1652214630000|2022-05-10 20:30:30|763.61|760.81|763.61|760.81|763.61|760.81|763.61|760.81|0
1652214640000|2022-05-10 20:30:40|763.95|761.15|764.19|761.39|764.19|761.39|763.95|761.15|0
1652214650000|2022-05-10 20:30:50|763.95|761.15|763.49|760.69|763.95|761.15|763.49|760.69|0
1652214660000|2022-05-10 20:31:00|763.61|760.81|763.61|760.81|763.61|760.81|763.61|760.81|0
1652214670000|2022-05-10 20:31:10|763.14|760.34|763.49|760.69|763.49|760.69|762.79|759.99|0
1652214680000|2022-05-10 20:31:20|763.61|760.81|763.02|760.22|763.61|760.81|763.02|760.22|0
1652214690000|2022-05-10 20:31:30|763.25|760.45|763.25|760.45|763.25|760.45|763.25|760.45|0
1652214700000|2022-05-10 20:31:40|763.02|760.22|763.02|760.22|763.02|760.22|763.02|760.22|0
1652214710000|2022-05-10 20:31:50|762.79|759.99|763.02|760.22|763.02|760.22|762.79|759.99|0
1652214720000|2022-05-10 20:32:00|763.14|760.34|762.79|759.99|763.14|760.34|762.79|759.99|0
1652214730000|2022-05-10 20:32:10|763.02|760.22|763.25|760.45|763.25|760.45|763.02|760.22|0
1652214740000|2022-05-10 20:32:20|763.72|760.92|763.84|761.04|763.84|761.04|763.61|760.81|0
1652214750000|2022-05-10 20:32:30|763.72|760.92|764.08|761.28|764.08|761.28|763.72|760.92|0
1652214760000|2022-05-10 20:32:40|764.19|761.39|764.54|761.74|764.54|761.74|764.19|761.39|0
1652214770000|2022-05-10 20:32:50|764.42|761.62|764.31|761.51|764.42|761.62|764.31|761.51|0
1652214780000|2022-05-10 20:33:00|764.42|761.62|764.31|761.51|764.54|761.74|764.31|761.51|0
1652214790000|2022-05-10 20:33:10|764.42|761.62|764.31|761.51|764.65|761.85|764.31|761.51|0
1652214800000|2022-05-10 20:33:20|764.54|761.74|765.12|762.32|765.12|762.32|764.54|761.74|0
1652214810000|2022-05-10 20:33:30|765.24|762.44|765.12|762.32|765.24|762.44|764.65|761.85|0
1652214820000|2022-05-10 20:33:40|765.01|762.21|765.12|762.32|765.12|762.32|764.89|762.09|0
1652214830000|2022-05-10 20:33:50|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652214840000|2022-05-10 20:34:00|765.36|762.56|765.48|762.68|765.59|762.79|765.36|762.56|0
1652214850000|2022-05-10 20:34:10|765.24|762.44|765.48|762.68|765.48|762.68|765.24|762.44|0
1652214860000|2022-05-10 20:34:20|765.24|762.44|765.59|762.79|765.59|762.79|765.24|762.44|0
1652214870000|2022-05-10 20:34:30|765.94|763.14|766.06|763.26|766.06|763.26|765.94|763.14|0
1652214880000|2022-05-10 20:34:40|765.82|763.02|765.36|762.56|765.82|763.02|765.36|762.56|0
1652214890000|2022-05-10 20:34:50|765.59|762.79|765.59|762.79|765.82|763.02|765.59|762.79|0
1652214900000|2022-05-10 20:35:00|765.36|762.56|765.82|763.02|765.82|763.02|765.36|762.56|0
1652214910000|2022-05-10 20:35:10|765.71|762.91|765.82|763.02|765.82|763.02|765.36|762.56|0
1652214920000|2022-05-10 20:35:20|766.06|763.26|765.94|763.14|766.06|763.26|765.94|763.14|0
1652214930000|2022-05-10 20:35:30|765.82|763.02|765.82|763.02|765.94|763.14|765.82|763.02|0
1652214940000|2022-05-10 20:35:40|766.06|763.26|766.29|763.49|766.29|763.49|766.06|763.26|0
1652214950000|2022-05-10 20:35:50|765.82|763.02|766.18|763.38|766.18|763.38|765.82|763.02|0
1652214960000|2022-05-10 20:36:00|765.82|763.02|765.94|763.14|765.94|763.14|765.82|763.02|0
1652214970000|2022-05-10 20:36:10|765.82|763.02|765.59|762.79|765.82|763.02|765.59|762.79|0
1652214980000|2022-05-10 20:36:20|766.06|763.26|766.76|763.96|766.76|763.96|766.06|763.26|0
1652214990000|2022-05-10 20:36:30|766.64|763.84|766.06|763.26|766.64|763.84|766.06|763.26|0
1652215010000|2022-05-10 20:36:50|766.29|763.49|766.06|763.26|766.29|763.49|766.06|763.26|0
1652215020000|2022-05-10 20:37:00|765.59|762.79|765.71|762.91|765.71|762.91|765.59|762.79|0
1652215030000|2022-05-10 20:37:10|765.82|763.02|766.18|763.38|766.18|763.38|765.71|762.91|0
1652215040000|2022-05-10 20:37:20|766.29|763.49|766.52|763.72|766.52|763.72|766.29|763.49|0
1652215050000|2022-05-10 20:37:30|766.06|763.26|766.06|763.26|766.06|763.26|766.06|763.26|0
1652215060000|2022-05-10 20:37:40|765.94|763.14|765.94|763.14|765.94|763.14|765.94|763.14|0
1652215070000|2022-05-10 20:37:50|765.82|763.02|766.29|763.49|766.29|763.49|765.82|763.02|0
1652215080000|2022-05-10 20:38:00|766.06|763.26|766.06|763.26|766.06|763.26|766.06|763.26|0
1652215090000|2022-05-10 20:38:10|765.59|762.79|765.48|762.68|765.59|762.79|765.35|762.55|0
1652215100000|2022-05-10 20:38:20|765.35|762.55|765.35|762.55|765.35|762.55|765.35|762.55|0
1652215110000|2022-05-10 20:38:30|765.48|762.68|765.59|762.79|765.59|762.79|765.48|762.68|0
1652215120000|2022-05-10 20:38:40|765.71|762.91|765.59|762.79|765.71|762.91|765.59|762.79|0
1652215130000|2022-05-10 20:38:50|765.35|762.55|765.12|762.32|765.35|762.55|765.12|762.32|0
1652215140000|2022-05-10 20:39:00|764.65|761.85|764.42|761.62|764.65|761.85|764.42|761.62|0
1652215150000|2022-05-10 20:39:10|764.54|761.74|765.24|762.44|765.24|762.44|764.54|761.74|0
1652215160000|2022-05-10 20:39:20|765.12|762.32|764.65|761.85|765.12|762.32|764.65|761.85|0
1652215170000|2022-05-10 20:39:30|764.89|762.09|764.78|761.98|764.89|762.09|764.78|761.98|0
1652215180000|2022-05-10 20:39:40|764.65|761.85|765.35|762.55|765.35|762.55|764.65|761.85|0
1652215190000|2022-05-10 20:39:50|765.48|762.68|765.35|762.55|765.48|762.68|765.35|762.55|0
1652215200000|2022-05-10 20:40:00|765.59|762.79|765.82|763.02|765.82|763.02|765.59|762.79|0
1652215210000|2022-05-10 20:40:10|765.01|762.21|764.89|762.09|765.01|762.21|764.89|762.09|0
1652215220000|2022-05-10 20:40:20|765.01|762.21|765.01|762.21|765.01|762.21|765.01|762.21|0
1652215230000|2022-05-10 20:40:30|765.12|762.32|765.12|762.32|765.12|762.32|765.12|762.32|0
1652215240000|2022-05-10 20:40:40|765.24|762.44|765.01|762.21|765.24|762.44|765.01|762.21|0
1652215250000|2022-05-10 20:40:50|765.35|762.55|765.59|762.79|765.59|762.79|765.35|762.55|0
1652215260000|2022-05-10 20:41:00|765.48|762.68|765.24|762.44|765.48|762.68|765.24|762.44|0
1652215270000|2022-05-10 20:41:10|765.12|762.32|765.24|762.44|765.24|762.44|765.12|762.32|0
1652215280000|2022-05-10 20:41:20|765.12|762.32|765.12|762.32|765.12|762.32|765.12|762.32|0
1652215290000|2022-05-10 20:41:30|764.89|762.09|764.89|762.09|764.89|762.09|764.89|762.09|0
1652215300000|2022-05-10 20:41:40|765.59|762.79|765.48|762.68|765.59|762.79|765.35|762.55|0
1652215310000|2022-05-10 20:41:50|765.82|763.02|765.12|762.32|765.82|763.02|765.12|762.32|0
1652215320000|2022-05-10 20:42:00|765.35|762.55|765.01|762.21|765.35|762.55|765.01|762.21|0
1652215330000|2022-05-10 20:42:10|765.24|762.44|765.12|762.32|765.24|762.44|765.12|762.32|0
1652215340000|2022-05-10 20:42:20|765.24|762.44|765.35|762.55|765.35|762.55|765.24|762.44|0
1652215350000|2022-05-10 20:42:30|765.59|762.79|765.59|762.79|765.59|762.79|765.59|762.79|0
1652215360000|2022-05-10 20:42:40|765.82|763.02|765.59|762.79|765.82|763.02|765.59|762.79|0
1652215370000|2022-05-10 20:42:50|765.94|763.14|766.41|763.61|766.41|763.61|765.94|763.14|0
1652215380000|2022-05-10 20:43:00|766.29|763.49|766.41|763.61|766.41|763.61|766.29|763.49|0
1652215390000|2022-05-10 20:43:10|766.52|763.72|766.52|763.72|766.52|763.72|766.52|763.72|0
1652215400000|2022-05-10 20:43:20|766.41|763.61|766.41|763.61|766.52|763.72|766.29|763.49|0
1652215410000|2022-05-10 20:43:30|766.52|763.72|766.99|764.19|766.99|764.19|766.52|763.72|0
1652215420000|2022-05-10 20:43:40|766.29|763.49|766.29|763.49|766.29|763.49|766.29|763.49|0
1652215430000|2022-05-10 20:43:50|766.05|763.25|766.64|763.84|766.76|763.96|766.05|763.25|0
1652215440000|2022-05-10 20:44:00|766.52|763.72|766.18|763.38|766.52|763.72|766.18|763.38|0
1652215450000|2022-05-10 20:44:10|766.52|763.72|766.52|763.72|766.52|763.72|766.29|763.49|0
1652215460000|2022-05-10 20:44:20|766.41|763.61|766.41|763.61|766.41|763.61|766.29|763.49|0
1652215470000|2022-05-10 20:44:30|766.18|763.38|766.88|764.08|767.22|764.42|766.18|763.38|0
1652215480000|2022-05-10 20:44:40|766.99|764.19|766.99|764.19|766.99|764.19|766.99|764.19|0
1652215500000|2022-05-10 20:45:00|766.88|764.08|767.69|764.89|767.69|764.89|766.88|764.08|0
1652215510000|2022-05-10 20:45:10|767.81|765.01|768.05|765.25|768.05|765.25|767.81|765.01|0
1652215520000|2022-05-10 20:45:20|767.92|765.12|768.39|765.59|768.39|765.59|767.92|765.12|0
1652215540000|2022-05-10 20:45:40|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1652215550000|2022-05-10 20:45:50|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652215560000|2022-05-10 20:46:00|768.63|765.83|768.51|765.71|768.63|765.83|768.51|765.71|0
1652215570000|2022-05-10 20:46:10|768.63|765.83|767.46|764.66|768.63|765.83|767.46|764.66|0
1652215580000|2022-05-10 20:46:20|767.22|764.42|768.16|765.36|768.16|765.36|767.22|764.42|0
1652215590000|2022-05-10 20:46:30|768.39|765.59|768.39|765.59|768.39|765.59|768.28|765.48|0
1652215600000|2022-05-10 20:46:40|768.28|765.48|768.39|765.59|768.39|765.59|768.28|765.48|0
1652215610000|2022-05-10 20:46:50|768.16|765.36|768.16|765.36|768.16|765.36|768.16|765.36|0
1652215620000|2022-05-10 20:47:00|768.28|765.48|767.81|765.01|768.28|765.48|767.81|765.01|0
1652215630000|2022-05-10 20:47:10|767.69|764.89|768.39|765.59|768.39|765.59|767.69|764.89|0
1652215640000|2022-05-10 20:47:20|768.05|765.25|768.28|765.48|768.28|765.48|768.05|765.25|0
1652215650000|2022-05-10 20:47:30|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652215660000|2022-05-10 20:47:40|768.28|765.48|768.16|765.36|768.51|765.71|768.16|765.36|0
1652215670000|2022-05-10 20:47:50|768.28|765.48|768.05|765.25|768.28|765.48|767.81|765.01|0
1652215680000|2022-05-10 20:48:00|768.16|765.36|767.92|765.12|768.16|765.36|767.92|765.12|0
1652215690000|2022-05-10 20:48:10|768.16|765.36|768.16|765.36|768.16|765.36|768.16|765.36|0
1652215700000|2022-05-10 20:48:20|768.28|765.48|768.16|765.36|768.28|765.48|768.16|765.36|0
1652215710000|2022-05-10 20:48:30|767.92|765.12|767.92|765.12|767.92|765.12|767.92|765.12|0
1652215720000|2022-05-10 20:48:40|767.69|764.89|767.58|764.78|767.69|764.89|767.46|764.66|0
1652215730000|2022-05-10 20:48:50|768.16|765.36|769.33|766.53|769.33|766.53|767.92|765.12|0
1652215740000|2022-05-10 20:49:00|769.56|766.76|769.56|766.76|769.8|767|769.56|766.76|0
1652215750000|2022-05-10 20:49:10|770.03|767.23|770.03|767.23|770.26|767.46|769.8|767|0
1652215760000|2022-05-10 20:49:20|770.15|767.35|770.03|767.23|770.15|767.35|769.8|767|0
1652215770000|2022-05-10 20:49:30|770.15|767.35|769.45|766.65|770.26|767.46|769.45|766.65|0
1652215780000|2022-05-10 20:49:40|769.56|766.76|769.09|766.29|769.68|766.88|768.86|766.06|0
1652215790000|2022-05-10 20:49:50|769.33|766.53|768.51|765.71|769.33|766.53|768.51|765.71|0
1652215800000|2022-05-10 20:50:00|768.39|765.59|768.39|765.59|768.86|766.06|768.39|765.59|0
1652215810000|2022-05-10 20:50:10|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1652215820000|2022-05-10 20:50:20|768.39|765.59|768.63|765.83|768.63|765.83|768.39|765.59|0
1652215830000|2022-05-10 20:50:30|768.39|765.59|768.75|765.95|768.75|765.95|768.39|765.59|0
1652215840000|2022-05-10 20:50:40|768.86|766.06|768.86|766.06|768.86|766.06|768.75|765.95|0
1652215850000|2022-05-10 20:50:50|769.09|766.29|768.63|765.83|769.09|766.29|768.63|765.83|0
1652215860000|2022-05-10 20:51:00|768.98|766.18|768.39|765.59|768.98|766.18|768.39|765.59|0
1652215870000|2022-05-10 20:51:10|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1652215880000|2022-05-10 20:51:20|768.39|765.59|768.28|765.48|768.39|765.59|768.28|765.48|0
1652215890000|2022-05-10 20:51:30|768.63|765.83|768.39|765.59|768.63|765.83|768.39|765.59|0
1652215900000|2022-05-10 20:51:40|767.69|764.89|767.69|764.89|767.69|764.89|767.69|764.89|0
1652215910000|2022-05-10 20:51:50|767.81|765.01|767.92|765.12|767.92|765.12|767.81|765.01|0
1652215920000|2022-05-10 20:52:00|768.05|765.25|768.05|765.25|768.05|765.25|768.05|765.25|0
1652215940000|2022-05-10 20:52:20|768.16|765.36|768.16|765.36|768.16|765.36|768.16|765.36|0
1652215950000|2022-05-10 20:52:30|768.05|765.25|767.69|764.89|768.05|765.25|767.69|764.89|0
1652215960000|2022-05-10 20:52:40|766.75|763.95|766.52|763.72|766.75|763.95|766.52|763.72|0
1652215970000|2022-05-10 20:52:50|766.64|763.84|766.41|763.61|766.64|763.84|766.41|763.61|0
1652215990000|2022-05-10 20:53:10|766.88|764.08|766.52|763.72|766.88|764.08|766.52|763.72|0
1652216000000|2022-05-10 20:53:20|766.64|763.84|766.52|763.72|766.64|763.84|766.17|763.37|0
1652216010000|2022-05-10 20:53:30|766.29|763.49|766.29|763.49|766.29|763.49|766.29|763.49|0
1652216020000|2022-05-10 20:53:40|766.41|763.61|766.41|763.61|766.41|763.61|766.29|763.49|0
1652216030000|2022-05-10 20:53:50|766.17|763.37|766.99|764.19|766.99|764.19|766.17|763.37|0
1652216040000|2022-05-10 20:54:00|767.34|764.54|767.22|764.42|767.34|764.54|767.22|764.42|0
1652216050000|2022-05-10 20:54:10|767.34|764.54|767.22|764.42|767.69|764.89|767.22|764.42|0
1652216060000|2022-05-10 20:54:20|767.46|764.66|767.92|765.12|767.92|765.12|767.46|764.66|0
1652216070000|2022-05-10 20:54:30|767.69|764.89|767.69|764.89|767.81|765.01|767.69|764.89|0
1652216080000|2022-05-10 20:54:40|767.81|765.01|767.46|764.66|767.92|765.12|767.46|764.66|0
1652216090000|2022-05-10 20:54:50|767.58|764.78|767.69|764.89|767.69|764.89|767.58|764.78|0
1652216100000|2022-05-10 20:55:00|767.81|765.01|767.81|765.01|767.81|765.01|767.58|764.78|0
1652216110000|2022-05-10 20:55:10|767.69|764.89|768.04|765.24|768.04|765.24|767.69|764.89|0
1652216120000|2022-05-10 20:55:20|768.39|765.59|768.04|765.24|768.39|765.59|768.04|765.24|0
1652216130000|2022-05-10 20:55:30|768.39|765.59|767.11|764.31|768.39|765.59|767.11|764.31|0
1652216140000|2022-05-10 20:55:40|767.58|764.78|767.58|764.78|767.58|764.78|767.58|764.78|0
1652216150000|2022-05-10 20:55:50|767.11|764.31|766.88|764.08|767.34|764.54|766.88|764.08|0
1652216160000|2022-05-10 20:56:00|767.11|764.31|766.88|764.08|767.11|764.31|766.88|764.08|0
1652216170000|2022-05-10 20:56:10|766.29|763.49|766.17|763.37|766.29|763.49|766.05|763.25|0
1652216180000|2022-05-10 20:56:20|766.29|763.49|766.64|763.84|766.64|763.84|766.29|763.49|0
1652216190000|2022-05-10 20:56:30|766.52|763.72|766.17|763.37|766.52|763.72|766.17|763.37|0
1652216200000|2022-05-10 20:56:40|766.05|763.25|766.64|763.84|766.64|763.84|766.05|763.25|0
1652216210000|2022-05-10 20:56:50|766.75|763.95|766.75|763.95|766.99|764.19|766.75|763.95|0
1652216220000|2022-05-10 20:57:00|766.88|764.08|766.88|764.08|766.88|764.08|766.88|764.08|0
1652216230000|2022-05-10 20:57:10|766.75|763.95|765.59|762.79|766.75|763.95|765.59|762.79|0
1652216240000|2022-05-10 20:57:20|765.82|763.02|766.99|764.19|766.99|764.19|765.82|763.02|0
1652216250000|2022-05-10 20:57:30|766.64|763.84|766.52|763.72|766.75|763.95|766.52|763.72|0
1652216260000|2022-05-10 20:57:40|766.29|763.49|766.41|763.61|766.41|763.61|766.29|763.49|0
1652216270000|2022-05-10 20:57:50|766.17|763.37|766.41|763.61|766.41|763.61|766.17|763.37|0
1652216280000|2022-05-10 20:58:00|766.64|763.84|766.88|764.08|766.88|764.08|766.64|763.84|0
1652216290000|2022-05-10 20:58:10|766.75|763.95|766.52|763.72|766.75|763.95|766.17|763.37|0
1652216300000|2022-05-10 20:58:20|766.99|764.19|767.22|764.42|767.22|764.42|766.88|764.08|0
1652216310000|2022-05-10 20:58:30|767.34|764.54|767.46|764.66|767.46|764.66|767.22|764.42|0
1652216320000|2022-05-10 20:58:40|767.22|764.42|767.65|764.85|767.65|764.85|767.22|764.42|0
1652216330000|2022-05-10 20:58:50|768.11|765.31|768.11|765.31|768.11|765.31|767.99|765.19|0
1652216340000|2022-05-10 20:59:00|768.22|765.42|768.22|765.42|768.22|765.42|768.22|765.42|0
1652216350000|2022-05-10 20:59:10|767.76|764.96|767.99|765.19|767.99|765.19|767.52|764.72|0
1652216360000|2022-05-10 20:59:20|767.76|764.96|767.99|765.19|767.99|765.19|767.76|764.96|0
1652216370000|2022-05-10 20:59:30|768.22|765.42|768.22|765.42|768.22|765.42|768.22|765.42|0
1652216380000|2022-05-10 20:59:40|768.11|765.31|768.22|765.42|768.22|765.42|768.11|765.31|0
1652216390000|2022-05-10 20:59:50|768.35|765.55|767.88|765.08|768.35|765.55|767.88|765.08|0
1652216400000|2022-05-10 21:00:00|768.15|765.35|768.11|765.31|768.15|765.35|768.11|765.31|0
1652216410000|2022-05-10 21:00:10|768.05|765.25|768.05|765.25|768.05|765.25|768.05|765.25|0
1652216420000|2022-05-10 21:00:20|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1652216430000|2022-05-10 21:00:30|768.6|765.8|768.6|765.8|768.6|765.8|768.6|765.8|0
1652216440000|2022-05-10 21:00:40|768.39|765.59|767.94|765.14|768.39|765.59|767.94|765.14|0
1652216450000|2022-05-10 21:00:50|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652216460000|2022-05-10 21:01:00|768.56|765.76|768.56|765.76|768.56|765.76|768.56|765.76|0
1652216510000|2022-05-10 21:01:50|768.46|765.66|768.46|765.66|768.46|765.66|768.46|765.66|0
1652216530000|2022-05-10 21:02:10|768.29|765.49|768.39|765.59|768.39|765.59|768.29|765.49|0
1652216540000|2022-05-10 21:02:20|768.46|765.66|768.42|765.62|768.46|765.66|768.42|765.62|0
1652216560000|2022-05-10 21:02:40|768.32|765.52|768.35|765.55|768.35|765.55|768.32|765.52|0
1652216570000|2022-05-10 21:02:50|768.29|765.49|768.25|765.45|768.29|765.49|768.25|765.45|0
1652216580000|2022-05-10 21:03:00|768.32|765.52|768.32|765.52|768.32|765.52|768.32|765.52|0
1652216590000|2022-05-10 21:03:10|768.29|765.49|768.29|765.49|768.29|765.49|768.29|765.49|0
1652216600000|2022-05-10 21:03:20|768.05|765.25|768.05|765.25|768.05|765.25|768.05|765.25|0
1652216610000|2022-05-10 21:03:30|767.84|765.04|767.84|765.04|767.84|765.04|767.84|765.04|0
1652216620000|2022-05-10 21:03:40|767.75|764.95|767.92|765.12|767.92|765.12|767.75|764.95|0
1652216640000|2022-05-10 21:04:00|767.88|765.08|767.88|765.08|767.88|765.08|767.88|765.08|0
1652216660000|2022-05-10 21:04:20|767.68|764.88|768.19|765.39|768.19|765.39|767.68|764.88|0
1652216670000|2022-05-10 21:04:30|768.21|765.41|767.84|765.04|768.21|765.41|767.84|765.04|0
1652216700000|2022-05-10 21:05:00|768.11|765.31|768.46|765.66|768.46|765.66|768.11|765.31|0
1652216710000|2022-05-10 21:05:10|767.64|764.84|767.64|764.84|767.64|764.84|767.64|764.84|0
1652216720000|2022-05-10 21:05:20|767.68|764.88|768.21|765.41|768.21|765.41|767.4|764.6|0
1652216730000|2022-05-10 21:05:30|767.92|765.12|767.77|764.97|767.92|765.12|767.77|764.97|0
1652216750000|2022-05-10 21:05:50|767.91|765.11|767.5|764.7|767.91|765.11|767.5|764.7|0
1652216760000|2022-05-10 21:06:00|767.48|764.68|767.75|764.95|767.75|764.95|767.4|764.6|0
1652216770000|2022-05-10 21:06:10|767.77|764.97|767.77|764.97|767.77|764.97|767.77|764.97|0
1652216780000|2022-05-10 21:06:20|767.88|765.08|767.84|765.04|767.88|765.08|767.84|765.04|0
1652216790000|2022-05-10 21:06:30|767.88|765.08|767.77|764.97|767.88|765.08|767.77|764.97|0
1652216800000|2022-05-10 21:06:40|767.81|765.01|767.81|765.01|767.81|765.01|767.81|765.01|0
1652216830000|2022-05-10 21:07:10|767.84|765.04|767.84|765.04|767.84|765.04|767.84|765.04|0
1652216870000|2022-05-10 21:07:50|768.01|765.21|768.01|765.21|768.01|765.21|768.01|765.21|0
1652216910000|2022-05-10 21:08:30|768.29|765.49|768.11|765.31|768.29|765.49|768.11|765.31|0
1652216920000|2022-05-10 21:08:40|768.56|765.76|768.11|765.31|768.56|765.76|768.11|765.31|0
1652216940000|2022-05-10 21:09:00|768.15|765.35|767.98|765.18|768.15|765.35|767.98|765.18|0
1652216960000|2022-05-10 21:09:20|767.88|765.08|767.88|765.08|767.88|765.08|767.88|765.08|0
1652216970000|2022-05-10 21:09:30|767.64|764.84|767.64|764.84|767.64|764.84|767.64|764.84|0
1652216980000|2022-05-10 21:09:40|767.54|764.74|768.15|765.35|768.15|765.35|767.54|764.74|0
1652216990000|2022-05-10 21:09:50|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652217010000|2022-05-10 21:10:10|767.98|765.18|767.98|765.18|767.98|765.18|767.98|765.18|0
1652217030000|2022-05-10 21:10:30|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652217040000|2022-05-10 21:10:40|768.05|765.25|768.05|765.25|768.05|765.25|768.05|765.25|0
1652217050000|2022-05-10 21:10:50|768.04|765.24|768.04|765.24|768.04|765.24|768.04|765.24|0
1652217120000|2022-05-10 21:12:00|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652217150000|2022-05-10 21:12:30|768.11|765.31|768.11|765.31|768.11|765.31|768.11|765.31|0
1652217220000|2022-05-10 21:13:40|768.08|765.28|768.11|765.31|768.11|765.31|768.08|765.28|0
1652217230000|2022-05-10 21:13:50|768.08|765.28|768.04|765.24|768.08|765.28|768.04|765.24|0
1652217260000|2022-05-10 21:14:20|768.01|765.21|768.01|765.21|768.01|765.21|768.01|765.21|0
1652217280000|2022-05-10 21:14:40|768.11|765.31|768.11|765.31|768.11|765.31|768.11|765.31|0
1652217290000|2022-05-10 21:14:50|768.25|765.45|768.32|765.52|768.32|765.52|768.25|765.45|0
1652217300000|2022-05-10 21:15:00|768.46|765.66|768.42|765.62|768.46|765.66|768.42|765.62|0
1652217310000|2022-05-10 21:15:10|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652217370000|2022-05-10 21:16:10|768.42|765.62|768.04|765.24|768.42|765.62|768.04|765.24|0
1652217380000|2022-05-10 21:16:20|767.94|765.14|768.04|765.24|768.04|765.24|767.94|765.14|0
1652217400000|2022-05-10 21:16:40|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1652217490000|2022-05-10 21:18:10|768.29|765.49|768.29|765.49|768.29|765.49|768.29|765.49|0
1652217500000|2022-05-10 21:18:20|768.31|765.51|768.29|765.49|768.31|765.51|768.29|765.49|0
1652217510000|2022-05-10 21:18:30|768.31|765.51|768.29|765.49|768.31|765.51|768.29|765.49|0
1652217520000|2022-05-10 21:18:40|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1652217530000|2022-05-10 21:18:50|768.29|765.49|768.15|765.35|768.29|765.49|768.15|765.35|0
1652217540000|2022-05-10 21:19:00|768.08|765.28|767.68|764.88|768.08|765.28|767.68|764.88|0
1652217570000|2022-05-10 21:19:30|768.08|765.28|767.98|765.18|768.08|765.28|767.98|765.18|0
1652217590000|2022-05-10 21:19:50|767.81|765.01|767.81|765.01|767.81|765.01|767.81|765.01|0
1652217630000|2022-05-10 21:20:30|767.88|765.08|767.88|765.08|767.88|765.08|767.88|765.08|0
1652217720000|2022-05-10 21:22:00|767.84|765.04|767.84|765.04|767.84|765.04|767.84|765.04|0
1652217760000|2022-05-10 21:22:40|767.77|764.97|767.77|764.97|767.77|764.97|767.77|764.97|0
1652217770000|2022-05-10 21:22:50|767.74|764.94|767.74|764.94|767.74|764.94|767.74|764.94|0
1652217790000|2022-05-10 21:23:10|767.71|764.91|767.71|764.91|767.71|764.91|767.71|764.91|0
1652217800000|2022-05-10 21:23:20|767.74|764.94|767.74|764.94|767.74|764.94|767.74|764.94|0
1652217810000|2022-05-10 21:23:30|767.77|764.97|767.77|764.97|767.77|764.97|767.77|764.97|0
1652217820000|2022-05-10 21:23:40|767.91|765.11|767.91|765.11|767.91|765.11|767.91|765.11|0
1652217850000|2022-05-10 21:24:10|767.87|765.07|767.87|765.07|767.87|765.07|767.87|765.07|0
1652217880000|2022-05-10 21:24:40|767.74|764.94|767.71|764.91|767.74|764.94|767.71|764.91|0
1652217890000|2022-05-10 21:24:50|767.74|764.94|768.01|765.21|768.01|765.21|767.74|764.94|0
1652217900000|2022-05-10 21:25:00|768.04|765.24|768.04|765.24|768.04|765.24|768.04|765.24|0
1652217920000|2022-05-10 21:25:20|767.77|764.97|767.77|764.97|767.77|764.97|767.77|764.97|0
1652217930000|2022-05-10 21:25:30|768.45|765.65|768.62|765.82|768.62|765.82|768.45|765.65|0
1652217940000|2022-05-10 21:25:40|768.89|766.09|768.89|766.09|768.89|766.09|768.89|766.09|0
1652217950000|2022-05-10 21:25:50|768.21|765.41|768.04|765.24|768.21|765.41|768.04|765.24|0
1652217960000|2022-05-10 21:26:00|768.11|765.31|768.15|765.35|768.29|765.49|768.11|765.31|0
1652217980000|2022-05-10 21:26:20|768.25|765.45|768.29|765.49|768.29|765.49|768.25|765.45|0
1652218010000|2022-05-10 21:26:50|768.72|765.92|768.72|765.92|768.72|765.92|768.72|765.92|0
1652218020000|2022-05-10 21:27:00|768.76|765.96|768.89|766.09|768.89|766.09|768.76|765.96|0
1652218040000|2022-05-10 21:27:20|768.39|765.59|769.03|766.23|769.03|766.23|768.39|765.59|0
1652218050000|2022-05-10 21:27:30|768.42|765.62|768.39|765.59|768.42|765.62|768.39|765.59|0
1652218060000|2022-05-10 21:27:40|768.56|765.76|768.89|766.09|768.89|766.09|768.56|765.76|0
1652218110000|2022-05-10 21:28:30|768.72|765.92|768.72|765.92|768.72|765.92|768.72|765.92|0
1652218120000|2022-05-10 21:28:40|768.56|765.76|768.56|765.76|768.56|765.76|768.56|765.76|0
1652218130000|2022-05-10 21:28:50|768.39|765.59|768.89|766.09|768.89|766.09|768.39|765.59|0
1652218140000|2022-05-10 21:29:00|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218160000|2022-05-10 21:29:20|768.42|765.62|768.39|765.59|768.42|765.62|768.39|765.59|0
1652218190000|2022-05-10 21:29:50|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652218200000|2022-05-10 21:30:00|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652218220000|2022-05-10 21:30:20|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218230000|2022-05-10 21:30:30|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652218240000|2022-05-10 21:30:40|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652218330000|2022-05-10 21:32:10|768.04|765.24|768.04|765.24|768.04|765.24|768.04|765.24|0
1652218340000|2022-05-10 21:32:20|768|765.2|768|765.2|768|765.2|768|765.2|0
1652218350000|2022-05-10 21:32:30|768.08|765.28|768.08|765.28|768.08|765.28|768.08|765.28|0
1652218370000|2022-05-10 21:32:50|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652218430000|2022-05-10 21:33:50|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218470000|2022-05-10 21:34:30|768.56|765.76|768.56|765.76|768.56|765.76|768.56|765.76|0
1652218480000|2022-05-10 21:34:40|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652218560000|2022-05-10 21:36:00|768.41|765.61|768.41|765.61|768.41|765.61|768.41|765.61|0
1652218580000|2022-05-10 21:36:20|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652218600000|2022-05-10 21:36:40|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1652218610000|2022-05-10 21:36:50|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652218630000|2022-05-10 21:37:10|768.55|765.75|768.55|765.75|768.89|766.09|768.55|765.75|0
1652218670000|2022-05-10 21:37:50|768.59|765.79|768.59|765.79|768.59|765.79|768.59|765.79|0
1652218770000|2022-05-10 21:39:30|768.31|765.51|768.59|765.79|768.59|765.79|768.31|765.51|0
1652218800000|2022-05-10 21:40:00|768.55|765.75|768.59|765.79|768.59|765.79|768.55|765.75|0
1652218840000|2022-05-10 21:40:40|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218850000|2022-05-10 21:40:50|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1652218860000|2022-05-10 21:41:00|768.55|765.75|768.55|765.75|768.55|765.75|768.55|765.75|0
1652218880000|2022-05-10 21:41:20|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218890000|2022-05-10 21:41:30|768.41|765.61|768.41|765.61|768.41|765.61|768.41|765.61|0
1652218900000|2022-05-10 21:41:40|768.39|765.59|768.28|765.48|768.39|765.59|768.28|765.48|0
1652218920000|2022-05-10 21:42:00|768.39|765.59|768.39|765.59|768.39|765.59|768.39|765.59|0
1652218930000|2022-05-10 21:42:10|768.18|765.38|768.39|765.59|768.39|765.59|768.18|765.38|0
1652219010000|2022-05-10 21:43:30|768.49|765.69|768.49|765.69|768.49|765.69|768.49|765.69|0
1652219020000|2022-05-10 21:43:40|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652219030000|2022-05-10 21:43:50|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1652219060000|2022-05-10 21:44:20|768.25|765.45|768.18|765.38|768.25|765.45|768.18|765.38|0
1652219130000|2022-05-10 21:45:30|768.25|765.45|768.25|765.45|768.25|765.45|768.25|765.45|0
1652219140000|2022-05-10 21:45:40|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652219150000|2022-05-10 21:45:50|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1652219160000|2022-05-10 21:46:00|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1652219170000|2022-05-10 21:46:10|768.55|765.75|768.52|765.72|768.55|765.75|768.52|765.72|0
1652219210000|2022-05-10 21:46:50|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1652219220000|2022-05-10 21:47:00|768.76|765.96|768.76|765.96|768.76|765.96|768.76|765.96|0
1652219230000|2022-05-10 21:47:10|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1652219250000|2022-05-10 21:47:30|768.86|766.06|768.89|766.09|768.89|766.09|768.86|766.06|0
1652219260000|2022-05-10 21:47:40|768.86|766.06|768.45|765.65|768.86|766.06|768.45|765.65|0
1652219270000|2022-05-10 21:47:50|768.31|765.51|768.72|765.92|768.72|765.92|768.31|765.51|0
1652219280000|2022-05-10 21:48:00|768.52|765.72|768.79|765.99|768.79|765.99|768.52|765.72|0
1652219290000|2022-05-10 21:48:10|768.72|765.92|768.45|765.65|768.72|765.92|768.45|765.65|0
1652219300000|2022-05-10 21:48:20|768.76|765.96|768.45|765.65|768.76|765.96|768.38|765.58|0
1652219350000|2022-05-10 21:49:10|768.38|765.58|768.38|765.58|768.38|765.58|768.38|765.58|0
1652219400000|2022-05-10 21:50:00|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1652219410000|2022-05-10 21:50:10|768.38|765.58|768.38|765.58|768.38|765.58|768.38|765.58|0
1652219430000|2022-05-10 21:50:30|768.24|765.44|768.24|765.44|768.24|765.44|768.24|765.44|0
1652219460000|2022-05-10 21:51:00|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652219500000|2022-05-10 21:51:40|768.41|765.61|768.41|765.61|768.41|765.61|768.41|765.61|0
1652219510000|2022-05-10 21:51:50|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652219560000|2022-05-10 21:52:40|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652219700000|2022-05-10 21:55:00|768.14|765.34|768.1|765.3|768.14|765.34|768.1|765.3|0
1652219720000|2022-05-10 21:55:20|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652219750000|2022-05-10 21:55:50|768.14|765.34|768.38|765.58|768.38|765.58|767.87|765.07|0
1652219770000|2022-05-10 21:56:10|768.28|765.48|768.31|765.51|768.31|765.51|768.28|765.48|0
1652219800000|2022-05-10 21:56:40|768.35|765.55|768.35|765.55|768.35|765.55|768.35|765.55|0
1652219810000|2022-05-10 21:56:50|767.87|765.07|767.87|765.07|767.87|765.07|767.87|765.07|0
1652219830000|2022-05-10 21:57:10|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652219840000|2022-05-10 21:57:20|768.14|765.34|768.14|765.34|768.14|765.34|768.14|765.34|0
1652219850000|2022-05-10 21:57:30|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1652219880000|2022-05-10 21:58:00|768.14|765.34|768|765.2|768.14|765.34|768|765.2|0
1652219890000|2022-05-10 21:58:10|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652219920000|2022-05-10 21:58:40|767.93|765.13|767.93|765.13|767.93|765.13|767.93|765.13|0
1652219940000|2022-05-10 21:59:00|767.97|765.17|768|765.2|768|765.2|767.97|765.17|0
1652219950000|2022-05-10 21:59:10|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652219960000|2022-05-10 21:59:20|768|765.2|768.31|765.51|768.31|765.51|768|765.2|0
1652219970000|2022-05-10 21:59:30|768.45|765.65|767.87|765.07|768.45|765.65|767.87|765.07|0
1652219980000|2022-05-10 21:59:40|768.28|765.48|768.28|765.48|768.28|765.48|768.28|765.48|0
1652219990000|2022-05-10 21:59:50|768.45|765.65|768.28|765.48|768.45|765.65|768.28|765.48|0
1652220000000|2022-05-10 22:00:00|768.8|766|768.8|766|768.8|766|768.34|765.54|0
1652220010000|2022-05-10 22:00:10|768.68|765.88|769.74|766.94|769.74|766.94|768.68|765.88|0
1652220020000|2022-05-10 22:00:20|769.97|767.17|769.5|766.7|769.97|767.17|769.5|766.7|0
1652220030000|2022-05-10 22:00:30|769.04|766.24|769.38|766.58|769.38|766.58|768.8|766|0
1652220040000|2022-05-10 22:00:40|769.5|766.7|769.15|766.35|769.5|766.7|769.15|766.35|0
1652220050000|2022-05-10 22:00:50|768.68|765.88|768.57|765.77|768.68|765.88|768.57|765.77|0
1652220060000|2022-05-10 22:01:00|768.34|765.54|767.51|764.71|768.34|765.54|767.51|764.71|0
1652220070000|2022-05-10 22:01:10|767.64|764.84|768.21|765.41|768.21|765.41|767.4|764.6|0
1652220080000|2022-05-10 22:01:20|768.45|765.65|768.21|765.41|768.45|765.65|768.21|765.41|0
1652220090000|2022-05-10 22:01:30|768.34|765.54|768.21|765.41|768.34|765.54|767.98|765.18|0
1652220100000|2022-05-10 22:01:40|768.1|765.3|768.21|765.41|768.21|765.41|768.1|765.3|0
1652220110000|2022-05-10 22:01:50|768.45|765.65|768.21|765.41|768.45|765.65|768.21|765.41|0
1652220120000|2022-05-10 22:02:00|767.98|765.18|767.75|764.95|767.98|765.18|767.75|764.95|0
1652220130000|2022-05-10 22:02:10|767.98|765.18|768.21|765.41|768.21|765.41|767.98|765.18|0
1652220140000|2022-05-10 22:02:20|768.1|765.3|768.1|765.3|768.1|765.3|768.1|765.3|0
1652220150000|2022-05-10 22:02:30|767.98|765.18|767.98|765.18|767.98|765.18|767.98|765.18|0
1652220160000|2022-05-10 22:02:40|768.1|765.3|767.64|764.84|768.1|765.3|767.64|764.84|0
1652220170000|2022-05-10 22:02:50|767.75|764.95|767.75|764.95|767.87|765.07|767.75|764.95|0
1652220180000|2022-05-10 22:03:00|767.98|765.18|767.98|765.18|767.98|765.18|767.98|765.18|0
1652220190000|2022-05-10 22:03:10|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652220210000|2022-05-10 22:03:30|768.34|765.54|768.45|765.65|768.45|765.65|768.34|765.54|0
1652220220000|2022-05-10 22:03:40|768.68|765.88|769.04|766.24|769.04|766.24|768.68|765.88|0
1652220230000|2022-05-10 22:03:50|769.27|766.47|769.27|766.47|769.27|766.47|769.15|766.35|0
1652220240000|2022-05-10 22:04:00|769.04|766.24|768.8|766|769.04|766.24|768.8|766|0
1652220250000|2022-05-10 22:04:10|768.68|765.88|768.34|765.54|768.68|765.88|768.34|765.54|0
1652220260000|2022-05-10 22:04:20|768.57|765.77|769.04|766.24|769.04|766.24|768.57|765.77|0
1652220270000|2022-05-10 22:04:30|769.27|766.47|769.15|766.35|769.27|766.47|769.15|766.35|0
1652220280000|2022-05-10 22:04:40|768.92|766.12|768.92|766.12|768.92|766.12|768.92|766.12|0
1652220290000|2022-05-10 22:04:50|769.15|766.35|769.38|766.58|769.38|766.58|769.15|766.35|0
1652220300000|2022-05-10 22:05:00|769.04|766.24|768.45|765.65|769.04|766.24|768.45|765.65|0
1652220310000|2022-05-10 22:05:10|768.8|766|769.15|766.35|769.15|766.35|768.8|766|0
1652220320000|2022-05-10 22:05:20|769.5|766.7|769.62|766.82|769.62|766.82|769.5|766.7|0
1652220330000|2022-05-10 22:05:30|769.85|767.05|770.2|767.4|770.2|767.4|769.85|767.05|0
1652220340000|2022-05-10 22:05:40|770.08|767.28|769.85|767.05|770.08|767.28|769.85|767.05|0
1652220350000|2022-05-10 22:05:50|770.55|767.75|770.67|767.87|770.78|767.98|770.55|767.75|0
1652220360000|2022-05-10 22:06:00|770.55|767.75|770.55|767.75|770.78|767.98|770.55|767.75|0
1652220370000|2022-05-10 22:06:10|770.78|767.98|770.55|767.75|770.78|767.98|770.55|767.75|0
1652220380000|2022-05-10 22:06:20|770.08|767.28|770.2|767.4|770.2|767.4|770.08|767.28|0
1652220390000|2022-05-10 22:06:30|770.08|767.28|770.08|767.28|770.08|767.28|770.08|767.28|0
1652220410000|2022-05-10 22:06:50|769.85|767.05|768.45|765.65|769.85|767.05|768.45|765.65|0
1652220420000|2022-05-10 22:07:00|768.57|765.77|768.34|765.54|768.57|765.77|768.34|765.54|0
1652220430000|2022-05-10 22:07:10|768.21|765.41|768.34|765.54|768.34|765.54|768.21|765.41|0
1652220440000|2022-05-10 22:07:20|768.8|766|768.8|766|768.8|766|768.8|766|0
1652220450000|2022-05-10 22:07:30|768.68|765.88|768.91|766.11|768.91|766.11|768.57|765.77|0
1652220460000|2022-05-10 22:07:40|769.04|766.24|768.91|766.11|769.04|766.24|768.91|766.11|0
1652220470000|2022-05-10 22:07:50|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1652220480000|2022-05-10 22:08:00|768.8|766|769.27|766.47|769.27|766.47|768.8|766|0
1652220490000|2022-05-10 22:08:10|769.38|766.58|769.38|766.58|769.38|766.58|769.38|766.58|0
1652220500000|2022-05-10 22:08:20|769.62|766.82|769.62|766.82|769.62|766.82|769.62|766.82|0
1652220510000|2022-05-10 22:08:30|769.38|766.58|769.15|766.35|769.38|766.58|769.15|766.35|0
1652220540000|2022-05-10 22:09:00|769.38|766.58|769.62|766.82|769.62|766.82|769.38|766.58|0
1652220560000|2022-05-10 22:09:20|769.15|766.35|769.27|766.47|769.27|766.47|769.15|766.35|0
1652220570000|2022-05-10 22:09:30|769.04|766.24|768.8|766|769.04|766.24|768.8|766|0
1652220580000|2022-05-10 22:09:40|768.91|766.11|769.04|766.24|769.04|766.24|768.91|766.11|0
1652220590000|2022-05-10 22:09:50|769.27|766.47|769.5|766.7|769.5|766.7|769.27|766.47|0
1652220600000|2022-05-10 22:10:00|769.15|766.35|768.68|765.88|769.15|766.35|768.68|765.88|0
1652220610000|2022-05-10 22:10:10|769.04|766.24|768.68|765.88|769.04|766.24|768.68|765.88|0
1652220620000|2022-05-10 22:10:20|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652220630000|2022-05-10 22:10:30|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652220650000|2022-05-10 22:10:50|768.33|765.53|768.45|765.65|768.45|765.65|768.33|765.53|0
1652220660000|2022-05-10 22:11:00|768.68|765.88|768.91|766.11|768.91|766.11|768.68|765.88|0
1652220670000|2022-05-10 22:11:10|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1652220680000|2022-05-10 22:11:20|768.91|766.11|768.91|766.11|768.91|766.11|768.91|766.11|0
1652220700000|2022-05-10 22:11:40|769.15|766.35|769.27|766.47|769.27|766.47|769.15|766.35|0
1652220710000|2022-05-10 22:11:50|769.15|766.35|768.8|766|769.15|766.35|768.8|766|0
1652220720000|2022-05-10 22:12:00|769.15|766.35|769.04|766.24|769.15|766.35|769.04|766.24|0
1652220730000|2022-05-10 22:12:10|768.68|765.88|768.8|766|768.8|766|768.68|765.88|0
1652220740000|2022-05-10 22:12:20|768.68|765.88|768.91|766.11|768.91|766.11|768.68|765.88|0
1652220750000|2022-05-10 22:12:30|768.8|766|768.8|766|768.8|766|768.8|766|0
1652220760000|2022-05-10 22:12:40|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1652220770000|2022-05-10 22:12:50|769.27|766.47|769.38|766.58|769.38|766.58|769.27|766.47|0
1652220780000|2022-05-10 22:13:00|769.04|766.24|770.08|767.28|770.08|767.28|769.04|766.24|0
1652220790000|2022-05-10 22:13:10|769.97|767.17|770.08|767.28|770.08|767.28|769.85|767.05|0
1652220810000|2022-05-10 22:13:30|769.85|767.05|769.85|767.05|769.85|767.05|769.85|767.05|0
1652220820000|2022-05-10 22:13:40|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652220830000|2022-05-10 22:13:50|770.32|767.52|770.32|767.52|770.32|767.52|770.2|767.4|0
1652220860000|2022-05-10 22:14:20|770.2|767.4|770.2|767.4|770.2|767.4|770.2|767.4|0
1652220870000|2022-05-10 22:14:30|770.08|767.28|770.08|767.28|770.08|767.28|770.08|767.28|0
1652220880000|2022-05-10 22:14:40|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652220890000|2022-05-10 22:14:50|769.74|766.94|769.61|766.81|769.74|766.94|769.61|766.81|0
1652220900000|2022-05-10 22:15:00|769.5|766.7|768.8|766|769.5|766.7|768.8|766|0
1652220910000|2022-05-10 22:15:10|768.68|765.88|768.91|766.11|768.91|766.11|768.68|765.88|0
1652220920000|2022-05-10 22:15:20|769.15|766.35|769.15|766.35|769.15|766.35|769.15|766.35|0
1652220930000|2022-05-10 22:15:30|769.27|766.47|769.27|766.47|769.27|766.47|769.27|766.47|0
1652220940000|2022-05-10 22:15:40|769.61|766.81|769.61|766.81|769.61|766.81|769.61|766.81|0
1652220950000|2022-05-10 22:15:50|769.74|766.94|769.74|766.94|769.74|766.94|769.74|766.94|0
1652220970000|2022-05-10 22:16:10|769.61|766.81|769.85|767.05|769.85|767.05|769.61|766.81|0
1652220990000|2022-05-10 22:16:30|769.97|767.17|769.85|767.05|769.97|767.17|769.85|767.05|0
1652221000000|2022-05-10 22:16:40|769.61|766.81|769.85|767.05|769.85|767.05|769.61|766.81|0
1652221010000|2022-05-10 22:16:50|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652221020000|2022-05-10 22:17:00|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652221030000|2022-05-10 22:17:10|770.2|767.4|770.2|767.4|770.2|767.4|770.2|767.4|0
1652221040000|2022-05-10 22:17:20|770.32|767.52|770.08|767.28|770.32|767.52|770.08|767.28|0
1652221050000|2022-05-10 22:17:30|770.2|767.4|770.2|767.4|770.2|767.4|770.2|767.4|0
1652221060000|2022-05-10 22:17:40|769.97|767.17|769.85|767.05|769.97|767.17|769.85|767.05|0
1652221070000|2022-05-10 22:17:50|770.2|767.4|770.32|767.52|770.32|767.52|770.2|767.4|0
1652221080000|2022-05-10 22:18:00|769.97|767.17|770.08|767.28|770.08|767.28|769.97|767.17|0
1652221090000|2022-05-10 22:18:10|769.85|767.05|770.31|767.51|770.31|767.51|769.85|767.05|0
1652221100000|2022-05-10 22:18:20|770.08|767.28|770.08|767.28|770.08|767.28|769.97|767.17|0
1652221110000|2022-05-10 22:18:30|769.97|767.17|769.85|767.05|769.97|767.17|769.85|767.05|0
1652221140000|2022-05-10 22:19:00|770.08|767.28|770.08|767.28|770.08|767.28|770.08|767.28|0
1652221150000|2022-05-10 22:19:10|770.2|767.4|770.2|767.4|770.2|767.4|770.2|767.4|0
1652221160000|2022-05-10 22:19:20|770.08|767.28|770.08|767.28|770.08|767.28|770.08|767.28|0
1652221170000|2022-05-10 22:19:30|769.74|766.94|769.74|766.94|769.74|766.94|769.74|766.94|0
1652221180000|2022-05-10 22:19:40|769.61|766.81|769.61|766.81|769.61|766.81|769.61|766.81|0
1652221200000|2022-05-10 22:20:00|769.5|766.7|768.8|766|769.5|766.7|768.68|765.88|0
1652221210000|2022-05-10 22:20:10|768.57|765.77|768.57|765.77|768.57|765.77|768.57|765.77|0
1652221220000|2022-05-10 22:20:20|768.21|765.41|767.74|764.94|768.21|765.41|767.63|764.83|0
1652221230000|2022-05-10 22:20:30|768.1|765.3|768.21|765.41|768.21|765.41|768.1|765.3|0
1652221240000|2022-05-10 22:20:40|768.33|765.53|768.33|765.53|768.33|765.53|768.33|765.53|0
1652221250000|2022-05-10 22:20:50|768.45|765.65|768.57|765.77|768.8|766|768.45|765.65|0
1652221260000|2022-05-10 22:21:00|768.45|765.65|768.45|765.65|768.45|765.65|768.45|765.65|0
1652221270000|2022-05-10 22:21:10|768.21|765.41|768.33|765.53|768.33|765.53|768.21|765.41|0
1652221280000|2022-05-10 22:21:20|768.45|765.65|768.21|765.41|768.45|765.65|768.21|765.41|0
1652221290000|2022-05-10 22:21:30|768.1|765.3|767.74|764.94|768.1|765.3|767.74|764.94|0
1652221300000|2022-05-10 22:21:40|767.98|765.18|767.63|764.83|767.98|765.18|767.63|764.83|0
1652221320000|2022-05-10 22:22:00|767.74|764.94|768.33|765.53|768.33|765.53|767.74|764.94|0
1652221330000|2022-05-10 22:22:10|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652221340000|2022-05-10 22:22:20|768.1|765.3|768.1|765.3|768.1|765.3|768.1|765.3|0
1652221350000|2022-05-10 22:22:30|767.98|765.18|767.63|764.83|767.98|765.18|767.63|764.83|0
1652221360000|2022-05-10 22:22:40|767.51|764.71|767.4|764.6|767.51|764.71|767.28|764.48|0
1652221370000|2022-05-10 22:22:50|767.51|764.71|767.4|764.6|767.51|764.71|767.4|764.6|0
1652221380000|2022-05-10 22:23:00|767.28|764.48|767.51|764.71|767.51|764.71|767.28|764.48|0
1652221390000|2022-05-10 22:23:10|767.4|764.6|767.28|764.48|767.4|764.6|767.28|764.48|0
1652221400000|2022-05-10 22:23:20|767.4|764.6|767.4|764.6|767.4|764.6|767.4|764.6|0
1652221410000|2022-05-10 22:23:30|767.28|764.48|767.51|764.71|767.51|764.71|767.28|764.48|0
1652221430000|2022-05-10 22:23:50|767.63|764.83|767.63|764.83|767.63|764.83|767.63|764.83|0
1652221440000|2022-05-10 22:24:00|767.28|764.48|767.04|764.24|767.28|764.48|767.04|764.24|0
1652221450000|2022-05-10 22:24:10|767.17|764.37|767.17|764.37|767.17|764.37|767.17|764.37|0
1652221460000|2022-05-10 22:24:20|767.04|764.24|767.28|764.48|767.28|764.48|767.04|764.24|0
1652221470000|2022-05-10 22:24:30|767.04|764.24|767.4|764.6|767.4|764.6|767.04|764.24|0
1652221480000|2022-05-10 22:24:40|767.51|764.71|767.51|764.71|767.51|764.71|767.51|764.71|0
1652221490000|2022-05-10 22:24:50|767.98|765.18|767.98|765.18|767.98|765.18|767.98|765.18|0
1652221510000|2022-05-10 22:25:10|767.87|765.07|767.74|764.94|767.87|765.07|767.74|764.94|0
1652221520000|2022-05-10 22:25:20|767.51|764.71|767.74|764.94|767.74|764.94|767.51|764.71|0
1652221530000|2022-05-10 22:25:30|767.63|764.83|767.63|764.83|767.74|764.94|767.63|764.83|0
1652221550000|2022-05-10 22:25:50|767.74|764.94|767.98|765.18|767.98|765.18|767.74|764.94|0
1652221560000|2022-05-10 22:26:00|767.87|765.07|767.87|765.07|767.87|765.07|767.87|765.07|0
1652221590000|2022-05-10 22:26:30|767.74|764.94|767.98|765.18|767.98|765.18|767.74|764.94|0
1652221600000|2022-05-10 22:26:40|767.87|765.07|767.74|764.94|767.87|765.07|767.74|764.94|0
1652221620000|2022-05-10 22:27:00|767.98|765.18|768.33|765.53|768.33|765.53|767.98|765.18|0
1652221630000|2022-05-10 22:27:10|768.44|765.64|769.03|766.23|769.03|766.23|768.44|765.64|0
1652221640000|2022-05-10 22:27:20|769.15|766.35|769.15|766.35|769.27|766.47|769.15|766.35|0
1652221650000|2022-05-10 22:27:30|769.27|766.47|769.38|766.58|769.38|766.58|769.27|766.47|0
1652221660000|2022-05-10 22:27:40|769.5|766.7|769.85|767.05|769.85|767.05|769.5|766.7|0
1652221670000|2022-05-10 22:27:50|769.73|766.93|769.85|767.05|769.85|767.05|769.73|766.93|0
1652221680000|2022-05-10 22:28:00|769.97|767.17|769.85|767.05|769.97|767.17|769.85|767.05|0
1652221690000|2022-05-10 22:28:10|769.61|766.81|769.38|766.58|769.61|766.81|769.38|766.58|0
1652221700000|2022-05-10 22:28:20|769.27|766.47|769.38|766.58|769.38|766.58|769.27|766.47|0
1652221710000|2022-05-10 22:28:30|769.61|766.81|769.15|766.35|769.61|766.81|769.15|766.35|0
1652221720000|2022-05-10 22:28:40|769.14|766.34|769.14|766.34|769.14|766.34|769.14|766.34|0
1652221740000|2022-05-10 22:29:00|768.91|766.11|768.91|766.11|768.91|766.11|768.91|766.11|0
1652221750000|2022-05-10 22:29:10|769.03|766.23|768.91|766.11|769.03|766.23|768.91|766.11|0
1652221780000|2022-05-10 22:29:40|768.8|766|768.8|766|768.8|766|768.8|766|0
1652221790000|2022-05-10 22:29:50|768.68|765.88|767.98|765.18|768.68|765.88|767.86|765.06|0
1652221800000|2022-05-10 22:30:00|767.74|764.94|767.51|764.71|767.74|764.94|767.4|764.6|0
1652221820000|2022-05-10 22:30:20|767.28|764.48|767.4|764.6|767.51|764.71|767.28|764.48|0
1652221830000|2022-05-10 22:30:30|767.28|764.48|767.28|764.48|767.28|764.48|767.28|764.48|0
1652221840000|2022-05-10 22:30:40|767.51|764.71|767.4|764.6|767.51|764.71|767.4|764.6|0
1652221850000|2022-05-10 22:30:50|767.51|764.71|767.28|764.48|767.51|764.71|767.28|764.48|0
1652221870000|2022-05-10 22:31:10|767.16|764.36|767.16|764.36|767.16|764.36|767.16|764.36|0
1652221880000|2022-05-10 22:31:20|767.28|764.48|767.74|764.94|767.74|764.94|767.28|764.48|0
1652221890000|2022-05-10 22:31:30|767.4|764.6|767.51|764.71|767.51|764.71|767.4|764.6|0
1652221900000|2022-05-10 22:31:40|767.4|764.6|767.28|764.48|767.4|764.6|767.16|764.36|0
1652221910000|2022-05-10 22:31:50|767.16|764.36|767.16|764.36|767.16|764.36|767.16|764.36|0
1652221920000|2022-05-10 22:32:00|767.04|764.24|767.28|764.48|767.28|764.48|767.04|764.24|0
1652221930000|2022-05-10 22:32:10|767.51|764.71|767.51|764.71|767.51|764.71|767.51|764.71|0
1652221940000|2022-05-10 22:32:20|767.28|764.48|767.28|764.48|767.28|764.48|767.28|764.48|0
1652221960000|2022-05-10 22:32:40|767.04|764.24|767.04|764.24|767.04|764.24|767.04|764.24|0
1652221970000|2022-05-10 22:32:50|767.28|764.48|767.28|764.48|767.28|764.48|767.28|764.48|0
1652221980000|2022-05-10 22:33:00|767.04|764.24|767.04|764.24|767.04|764.24|767.04|764.24|0
1652221990000|2022-05-10 22:33:10|767.4|764.6|767.28|764.48|767.4|764.6|767.28|764.48|0
1652222010000|2022-05-10 22:33:30|767.16|764.36|766.81|764.01|767.16|764.36|766.81|764.01|0
1652222040000|2022-05-10 22:34:00|766.93|764.13|767.04|764.24|767.04|764.24|766.93|764.13|0
1652222060000|2022-05-10 22:34:20|766.93|764.13|766.81|764.01|766.93|764.13|766.81|764.01|0
1652222070000|2022-05-10 22:34:30|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1652222080000|2022-05-10 22:34:40|766.81|764.01|766.81|764.01|766.81|764.01|766.81|764.01|0
1652222090000|2022-05-10 22:34:50|766.58|763.78|766.34|763.54|766.58|763.78|766.34|763.54|0
1652222100000|2022-05-10 22:35:00|766.58|763.78|766.34|763.54|766.58|763.78|766.34|763.54|0
1652222120000|2022-05-10 22:35:20|766.11|763.31|766.58|763.78|766.58|763.78|766.11|763.31|0
1652222140000|2022-05-10 22:35:40|766.46|763.66|766.34|763.54|766.46|763.66|766.34|763.54|0
1652222150000|2022-05-10 22:35:50|766.46|763.66|766.46|763.66|766.46|763.66|766.46|763.66|0
1652222160000|2022-05-10 22:36:00|766.58|763.78|766.57|763.77|766.58|763.78|766.46|763.66|0
1652222170000|2022-05-10 22:36:10|766.7|763.9|766.81|764.01|766.81|764.01|766.7|763.9|0
1652222180000|2022-05-10 22:36:20|766.34|763.54|766.34|763.54|766.46|763.66|766.34|763.54|0
1652222190000|2022-05-10 22:36:30|766.46|763.66|766.34|763.54|766.46|763.66|766.34|763.54|0
1652222200000|2022-05-10 22:36:40|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1652222210000|2022-05-10 22:36:50|766.7|763.9|766.57|763.77|766.7|763.9|766.57|763.77|0
1652222220000|2022-05-10 22:37:00|766.46|763.66|766.46|763.66|766.46|763.66|766.46|763.66|0
1652222230000|2022-05-10 22:37:10|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1652222250000|2022-05-10 22:37:30|766.46|763.66|766.81|764.01|766.81|764.01|766.46|763.66|0
1652222260000|2022-05-10 22:37:40|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1652222280000|2022-05-10 22:38:00|766.81|764.01|766.81|764.01|766.81|764.01|766.81|764.01|0
1652222290000|2022-05-10 22:38:10|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1652222310000|2022-05-10 22:38:30|766.81|764.01|766.81|764.01|766.81|764.01|766.81|764.01|0
1652222320000|2022-05-10 22:38:40|766.7|763.9|766.57|763.77|766.7|763.9|766.57|763.77|0
1652222330000|2022-05-10 22:38:50|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1652222350000|2022-05-10 22:39:10|766.81|764.01|766.57|763.77|766.81|764.01|766.57|763.77|0
1652222360000|2022-05-10 22:39:20|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1652222370000|2022-05-10 22:39:30|766.11|763.31|766.11|763.31|766.11|763.31|766.11|763.31|0
1652222390000|2022-05-10 22:39:50|766.57|763.77|766.57|763.77|766.57|763.77|766.57|763.77|0
1652222400000|2022-05-10 22:40:00|766.11|763.31|766.34|763.54|766.34|763.54|766.11|763.31|0
1652222410000|2022-05-10 22:40:10|766.46|763.66|766.34|763.54|766.57|763.77|766.34|763.54|0
1652222420000|2022-05-10 22:40:20|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652222430000|2022-05-10 22:40:30|766.11|763.31|766|763.2|766.11|763.31|766|763.2|0
1652222440000|2022-05-10 22:40:40|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652222450000|2022-05-10 22:40:50|766.11|763.31|766|763.2|766.11|763.31|765.87|763.07|0
1652222460000|2022-05-10 22:41:00|766.11|763.31|766.11|763.31|766.11|763.31|766.11|763.31|0
1652222470000|2022-05-10 22:41:10|765.87|763.07|766|763.2|766|763.2|765.87|763.07|0
1652222480000|2022-05-10 22:41:20|765.87|763.07|766.11|763.31|766.11|763.31|765.87|763.07|0
1652222490000|2022-05-10 22:41:30|765.64|762.84|765.87|763.07|765.87|763.07|765.64|762.84|0
1652222500000|2022-05-10 22:41:40|765.76|762.96|765.17|762.37|765.87|763.07|765.17|762.37|0
1652222510000|2022-05-10 22:41:50|765.41|762.61|765.41|762.61|765.41|762.61|765.41|762.61|0
1652222520000|2022-05-10 22:42:00|765.53|762.73|765.41|762.61|765.53|762.73|765.41|762.61|0
1652222530000|2022-05-10 22:42:10|765.53|762.73|765.41|762.61|765.53|762.73|765.41|762.61|0
1652222550000|2022-05-10 22:42:30|765.64|762.84|765.64|762.84|765.64|762.84|765.64|762.84|0
1652222560000|2022-05-10 22:42:40|765.53|762.73|765.64|762.84|765.64|762.84|765.53|762.73|0
1652222570000|2022-05-10 22:42:50|765.53|762.73|765.41|762.61|765.64|762.84|765.41|762.61|0
1652222580000|2022-05-10 22:43:00|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652222590000|2022-05-10 22:43:10|766|763.2|766.11|763.31|766.11|763.31|766|763.2|0
1652222610000|2022-05-10 22:43:30|765.41|762.61|765.41|762.61|765.41|762.61|765.41|762.61|0
1652222620000|2022-05-10 22:43:40|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1652222630000|2022-05-10 22:43:50|765.41|762.61|765.41|762.61|765.41|762.61|765.17|762.37|0
1652222660000|2022-05-10 22:44:20|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1652222680000|2022-05-10 22:44:40|765.41|762.61|765.29|762.49|765.41|762.61|765.29|762.49|0
1652222690000|2022-05-10 22:44:50|765.41|762.61|765.41|762.61|765.41|762.61|765.41|762.61|0
1652222700000|2022-05-10 22:45:00|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1652222710000|2022-05-10 22:45:10|764.47|761.67|765.06|762.26|765.06|762.26|764.47|761.67|0
1652222720000|2022-05-10 22:45:20|764.94|762.14|764.94|762.14|764.94|762.14|764.94|762.14|0
1652222730000|2022-05-10 22:45:30|764.83|762.03|764.71|761.91|764.83|762.03|764.71|761.91|0
1652222740000|2022-05-10 22:45:40|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652222750000|2022-05-10 22:45:50|764.24|761.44|764.24|761.44|764.24|761.44|764.24|761.44|0
1652222760000|2022-05-10 22:46:00|764.47|761.67|763.77|760.97|764.47|761.67|763.77|760.97|0
1652222800000|2022-05-10 22:46:40|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652222810000|2022-05-10 22:46:50|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652222830000|2022-05-10 22:47:10|763.54|760.74|763.77|760.97|763.77|760.97|763.54|760.74|0
1652222840000|2022-05-10 22:47:20|763.66|760.86|763.54|760.74|763.66|760.86|763.54|760.74|0
1652222850000|2022-05-10 22:47:30|763.66|760.86|763.54|760.74|763.66|760.86|763.54|760.74|0
1652222860000|2022-05-10 22:47:40|763.07|760.27|763.19|760.39|763.19|760.39|763.07|760.27|0
1652222870000|2022-05-10 22:47:50|763.31|760.51|763.07|760.27|763.31|760.51|763.07|760.27|0
1652222880000|2022-05-10 22:48:00|763.19|760.39|763.54|760.74|763.54|760.74|763.19|760.39|0
1652222900000|2022-05-10 22:48:20|763.31|760.51|763.54|760.74|763.54|760.74|763.31|760.51|0
1652222910000|2022-05-10 22:48:30|763.77|760.97|763.54|760.74|763.77|760.97|763.54|760.74|0
1652222920000|2022-05-10 22:48:40|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652222930000|2022-05-10 22:48:50|763.43|760.63|763.43|760.63|763.43|760.63|763.31|760.51|0
1652222940000|2022-05-10 22:49:00|763.54|760.74|763.77|760.97|763.77|760.97|763.54|760.74|0
1652222950000|2022-05-10 22:49:10|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652222960000|2022-05-10 22:49:20|764.36|761.56|764.01|761.21|764.36|761.56|764.01|761.21|0
1652222970000|2022-05-10 22:49:30|763.77|760.97|763.89|761.09|763.89|761.09|763.77|760.97|0
1652222980000|2022-05-10 22:49:40|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652222990000|2022-05-10 22:49:50|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652223000000|2022-05-10 22:50:00|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652223030000|2022-05-10 22:50:30|763.66|760.86|763.77|760.97|763.77|760.97|763.66|760.86|0
1652223040000|2022-05-10 22:50:40|763.89|761.09|763.77|760.97|763.89|761.09|763.77|760.97|0
1652223070000|2022-05-10 22:51:10|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652223080000|2022-05-10 22:51:20|763.43|760.63|763.54|760.74|763.54|760.74|763.43|760.63|0
1652223090000|2022-05-10 22:51:30|763.43|760.63|763.43|760.63|763.54|760.74|763.31|760.51|0
1652223100000|2022-05-10 22:51:40|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223120000|2022-05-10 22:52:00|763.54|760.74|763.89|761.09|763.89|761.09|763.54|760.74|0
1652223130000|2022-05-10 22:52:10|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652223150000|2022-05-10 22:52:30|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652223160000|2022-05-10 22:52:40|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223180000|2022-05-10 22:53:00|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1652223200000|2022-05-10 22:53:20|763.31|760.51|763.07|760.27|763.31|760.51|763.07|760.27|0
1652223220000|2022-05-10 22:53:40|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223240000|2022-05-10 22:54:00|763.19|760.39|763.07|760.27|763.19|760.39|763.07|760.27|0
1652223250000|2022-05-10 22:54:10|762.84|760.04|763.07|760.27|763.07|760.27|762.84|760.04|0
1652223270000|2022-05-10 22:54:30|763.19|760.39|763.07|760.27|763.19|760.39|763.07|760.27|0
1652223280000|2022-05-10 22:54:40|763.19|760.39|763.07|760.27|763.19|760.39|763.07|760.27|0
1652223290000|2022-05-10 22:54:50|762.96|760.16|763.31|760.51|763.31|760.51|762.96|760.16|0
1652223300000|2022-05-10 22:55:00|763.19|760.39|762.61|759.81|763.19|760.39|762.61|759.81|0
1652223320000|2022-05-10 22:55:20|762.73|759.93|762.84|760.04|762.84|760.04|762.73|759.93|0
1652223330000|2022-05-10 22:55:30|762.73|759.93|762.84|760.04|762.84|760.04|762.73|759.93|0
1652223340000|2022-05-10 22:55:40|762.61|759.81|762.61|759.81|762.61|759.81|762.61|759.81|0
1652223380000|2022-05-10 22:56:20|762.73|759.93|762.84|760.04|762.84|760.04|762.73|759.93|0
1652223390000|2022-05-10 22:56:30|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1652223410000|2022-05-10 22:56:50|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223460000|2022-05-10 22:57:40|763.43|760.63|763.31|760.51|763.43|760.63|763.31|760.51|0
1652223470000|2022-05-10 22:57:50|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652223480000|2022-05-10 22:58:00|763.31|760.51|763.31|760.51|763.31|760.51|763.31|760.51|0
1652223500000|2022-05-10 22:58:20|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652223520000|2022-05-10 22:58:40|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652223540000|2022-05-10 22:59:00|763.89|761.09|764|761.2|764|761.2|763.89|761.09|0
1652223550000|2022-05-10 22:59:10|763.77|760.97|763.54|760.74|763.77|760.97|763.54|760.74|0
1652223560000|2022-05-10 22:59:20|763.66|760.86|763.66|760.86|763.77|760.97|763.66|760.86|0
1652223580000|2022-05-10 22:59:40|763.54|760.74|763.77|760.97|763.77|760.97|763.54|760.74|0
1652223600000|2022-05-10 23:00:00|763.66|760.86|764|761.2|764|761.2|763.66|760.86|0
1652223610000|2022-05-10 23:00:10|764.24|761.44|764.24|761.44|764.24|761.44|764.24|761.44|0
1652223630000|2022-05-10 23:00:30|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652223650000|2022-05-10 23:00:50|763.43|760.63|763.54|760.74|763.54|760.74|763.43|760.63|0
1652223660000|2022-05-10 23:01:00|763.66|760.86|763.54|760.74|763.66|760.86|763.54|760.74|0
1652223670000|2022-05-10 23:01:10|763.77|760.97|764.24|761.44|764.24|761.44|763.77|760.97|0
1652223680000|2022-05-10 23:01:20|764|761.2|764|761.2|764|761.2|763.89|761.09|0
1652223700000|2022-05-10 23:01:40|764.13|761.33|764.13|761.33|764.13|761.33|764.13|761.33|0
1652223710000|2022-05-10 23:01:50|764.24|761.44|764.24|761.44|764.24|761.44|764.24|761.44|0
1652223720000|2022-05-10 23:02:00|764.47|761.67|764|761.2|764.7|761.9|764|761.2|0
1652223730000|2022-05-10 23:02:10|763.77|760.97|763.89|761.09|763.89|761.09|763.77|760.97|0
1652223740000|2022-05-10 23:02:20|764|761.2|764.24|761.44|764.24|761.44|764|761.2|0
1652223750000|2022-05-10 23:02:30|764|761.2|764.24|761.44|764.24|761.44|764|761.2|0
1652223760000|2022-05-10 23:02:40|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652223770000|2022-05-10 23:02:50|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652223780000|2022-05-10 23:03:00|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652223800000|2022-05-10 23:03:20|764.13|761.33|764.24|761.44|764.24|761.44|764.13|761.33|0
1652223810000|2022-05-10 23:03:30|764.13|761.33|764.24|761.44|764.24|761.44|764.13|761.33|0
1652223820000|2022-05-10 23:03:40|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652223830000|2022-05-10 23:03:50|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652223840000|2022-05-10 23:04:00|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652223860000|2022-05-10 23:04:20|764.24|761.44|764.13|761.33|764.24|761.44|764.13|761.33|0
1652223870000|2022-05-10 23:04:30|764.24|761.44|764.13|761.33|764.24|761.44|764.13|761.33|0
1652223900000|2022-05-10 23:05:00|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652223910000|2022-05-10 23:05:10|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1652223920000|2022-05-10 23:05:20|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652223930000|2022-05-10 23:05:30|764.47|761.67|764.59|761.79|764.59|761.79|764.47|761.67|0
1652223940000|2022-05-10 23:05:40|764.7|761.9|764.24|761.44|764.7|761.9|764.24|761.44|0
1652223970000|2022-05-10 23:06:10|764.36|761.56|764.24|761.44|764.36|761.56|764.24|761.44|0
1652223980000|2022-05-10 23:06:20|764|761.2|764|761.2|764|761.2|764|761.2|0
1652224000000|2022-05-10 23:06:40|763.54|760.74|763.66|760.86|763.66|760.86|763.54|760.74|0
1652224010000|2022-05-10 23:06:50|763.54|760.74|763.66|760.86|763.66|760.86|763.54|760.74|0
1652224020000|2022-05-10 23:07:00|763.89|761.09|763.89|761.09|764|761.2|763.89|761.09|0
1652224030000|2022-05-10 23:07:10|764|761.2|764.24|761.44|764.24|761.44|764|761.2|0
1652224040000|2022-05-10 23:07:20|764|761.2|764|761.2|764|761.2|764|761.2|0
1652224050000|2022-05-10 23:07:30|763.77|760.97|763.77|760.97|763.77|760.97|763.66|760.86|0
1652224070000|2022-05-10 23:07:50|763.07|760.27|763.19|760.39|763.19|760.39|763.07|760.27|0
1652224080000|2022-05-10 23:08:00|763.3|760.5|763.54|760.74|763.54|760.74|763.3|760.5|0
1652224090000|2022-05-10 23:08:10|763.42|760.62|763.42|760.62|763.42|760.62|763.3|760.5|0
1652224100000|2022-05-10 23:08:20|763.3|760.5|763.07|760.27|763.3|760.5|763.07|760.27|0
1652224110000|2022-05-10 23:08:30|763.19|760.39|763.3|760.5|763.3|760.5|763.19|760.39|0
1652224130000|2022-05-10 23:08:50|762.84|760.04|762.84|760.04|763.3|760.5|762.84|760.04|0
1652224140000|2022-05-10 23:09:00|763.07|760.27|762.6|759.8|763.07|760.27|762.6|759.8|0
1652224150000|2022-05-10 23:09:10|762.73|759.93|762.84|760.04|762.84|760.04|762.73|759.93|0
1652224160000|2022-05-10 23:09:20|762.6|759.8|762.73|759.93|762.84|760.04|762.6|759.8|0
1652224170000|2022-05-10 23:09:30|762.6|759.8|762.37|759.57|762.6|759.8|762.37|759.57|0
1652224180000|2022-05-10 23:09:40|762.26|759.46|762.37|759.57|762.37|759.57|762.26|759.46|0
1652224190000|2022-05-10 23:09:50|762.26|759.46|762.6|759.8|762.6|759.8|762.26|759.46|0
1652224200000|2022-05-10 23:10:00|762.73|759.93|762.14|759.34|762.73|759.93|762.14|759.34|0
1652224210000|2022-05-10 23:10:10|762.37|759.57|762.37|759.57|762.49|759.69|762.37|759.57|0
1652224220000|2022-05-10 23:10:20|762.26|759.46|762.26|759.46|762.26|759.46|761.9|759.1|0
1652224230000|2022-05-10 23:10:30|762.14|759.34|762.26|759.46|762.37|759.57|762.14|759.34|0
1652224240000|2022-05-10 23:10:40|761.9|759.1|761.79|758.99|761.9|759.1|761.67|758.87|0
1652224250000|2022-05-10 23:10:50|761.9|759.1|762.14|759.34|762.14|759.34|761.9|759.1|0
1652224260000|2022-05-10 23:11:00|762.26|759.46|762.6|759.8|762.6|759.8|762.26|759.46|0
1652224270000|2022-05-10 23:11:10|762.72|759.92|762.72|759.92|762.84|760.04|762.72|759.92|0
1652224280000|2022-05-10 23:11:20|762.6|759.8|762.6|759.8|762.6|759.8|762.6|759.8|0
1652224290000|2022-05-10 23:11:30|762.84|760.04|762.84|760.04|762.84|760.04|762.84|760.04|0
1652224300000|2022-05-10 23:11:40|762.6|759.8|762.6|759.8|762.6|759.8|762.6|759.8|0
1652224320000|2022-05-10 23:12:00|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652224330000|2022-05-10 23:12:10|762.6|759.8|762.84|760.04|762.84|760.04|762.6|759.8|0
1652224340000|2022-05-10 23:12:20|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652224350000|2022-05-10 23:12:30|762.6|759.8|762.6|759.8|762.6|759.8|762.6|759.8|0
1652224370000|2022-05-10 23:12:50|762.37|759.57|762.37|759.57|762.37|759.57|762.37|759.57|0
1652224380000|2022-05-10 23:13:00|762.49|759.69|762.6|759.8|762.6|759.8|762.49|759.69|0
1652224390000|2022-05-10 23:13:10|762.49|759.69|762.49|759.69|762.49|759.69|762.49|759.69|0
1652224400000|2022-05-10 23:13:20|762.37|759.57|762.6|759.8|762.6|759.8|762.37|759.57|0
1652224410000|2022-05-10 23:13:30|762.37|759.57|762.37|759.57|762.37|759.57|762.37|759.57|0
1652224420000|2022-05-10 23:13:40|762.6|759.8|762.6|759.8|762.6|759.8|762.6|759.8|0
1652224430000|2022-05-10 23:13:50|762.37|759.57|762.37|759.57|762.37|759.57|762.37|759.57|0
1652224460000|2022-05-10 23:14:20|762.49|759.69|762.49|759.69|762.49|759.69|762.49|759.69|0
1652224470000|2022-05-10 23:14:30|762.72|759.92|762.72|759.92|762.72|759.92|762.72|759.92|0
1652224480000|2022-05-10 23:14:40|763.3|760.5|763.3|760.5|763.3|760.5|763.3|760.5|0
1652224490000|2022-05-10 23:14:50|763.07|760.27|762.84|760.04|763.07|760.27|762.84|760.04|0
1652224500000|2022-05-10 23:15:00|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1652224520000|2022-05-10 23:15:20|763.3|760.5|763.19|760.39|763.3|760.5|763.19|760.39|0
1652224530000|2022-05-10 23:15:30|763.3|760.5|763.3|760.5|763.3|760.5|763.07|760.27|0
1652224540000|2022-05-10 23:15:40|763.42|760.62|763.54|760.74|763.54|760.74|763.42|760.62|0
1652224550000|2022-05-10 23:15:50|763.66|760.86|763.77|760.97|763.77|760.97|763.66|760.86|0
1652224570000|2022-05-10 23:16:10|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652224580000|2022-05-10 23:16:20|763.66|760.86|763.77|760.97|763.77|760.97|763.66|760.86|0
1652224600000|2022-05-10 23:16:40|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652224610000|2022-05-10 23:16:50|764|761.2|764.24|761.44|764.24|761.44|764|761.2|0
1652224620000|2022-05-10 23:17:00|764|761.2|764|761.2|764|761.2|764|761.2|0
1652224630000|2022-05-10 23:17:10|764.12|761.32|764.24|761.44|764.24|761.44|764.12|761.32|0
1652224640000|2022-05-10 23:17:20|764|761.2|764|761.2|764|761.2|763.89|761.09|0
1652224650000|2022-05-10 23:17:30|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652224660000|2022-05-10 23:17:40|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652224670000|2022-05-10 23:17:50|764|761.2|764|761.2|764|761.2|764|761.2|0
1652224680000|2022-05-10 23:18:00|764.24|761.44|764.47|761.67|764.47|761.67|764.24|761.44|0
1652224690000|2022-05-10 23:18:10|764.59|761.79|764.47|761.67|764.59|761.79|764.36|761.56|0
1652224700000|2022-05-10 23:18:20|764.24|761.44|764.12|761.32|764.24|761.44|764.12|761.32|0
1652224710000|2022-05-10 23:18:30|764|761.2|764.12|761.32|764.12|761.32|764|761.2|0
1652224720000|2022-05-10 23:18:40|764.47|761.67|764.47|761.67|764.47|761.67|764.36|761.56|0
1652224730000|2022-05-10 23:18:50|764.59|761.79|764.47|761.67|764.59|761.79|764.47|761.67|0
1652224740000|2022-05-10 23:19:00|764.23|761.43|764.23|761.43|764.36|761.56|764.23|761.43|0
1652224750000|2022-05-10 23:19:10|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652224760000|2022-05-10 23:19:20|764.23|761.43|764.36|761.56|764.36|761.56|764.23|761.43|0
1652224770000|2022-05-10 23:19:30|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652224790000|2022-05-10 23:19:50|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652224800000|2022-05-10 23:20:00|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652224830000|2022-05-10 23:20:30|764.59|761.79|764.47|761.67|764.59|761.79|764.47|761.67|0
1652224860000|2022-05-10 23:21:00|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652224890000|2022-05-10 23:21:30|764.59|761.79|764.59|761.79|764.7|761.9|764.59|761.79|0
1652224900000|2022-05-10 23:21:40|764.7|761.9|764.59|761.79|764.7|761.9|764.59|761.79|0
1652224910000|2022-05-10 23:21:50|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652224950000|2022-05-10 23:22:30|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1652224960000|2022-05-10 23:22:40|764.47|761.67|764.47|761.67|764.7|761.9|764.47|761.67|0
1652224970000|2022-05-10 23:22:50|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652225000000|2022-05-10 23:23:20|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652225040000|2022-05-10 23:24:00|764.59|761.79|764.7|761.9|764.7|761.9|764.47|761.67|0
1652225060000|2022-05-10 23:24:20|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652225080000|2022-05-10 23:24:40|764.59|761.79|764.47|761.67|764.59|761.79|764.47|761.67|0
1652225100000|2022-05-10 23:25:00|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652225110000|2022-05-10 23:25:10|764.23|761.43|764.12|761.32|764.23|761.43|764.12|761.32|0
1652225120000|2022-05-10 23:25:20|764|761.2|763.77|760.97|764|761.2|763.66|760.86|0
1652225130000|2022-05-10 23:25:30|764|761.2|763.89|761.09|764|761.2|763.89|761.09|0
1652225140000|2022-05-10 23:25:40|763.77|760.97|763.77|760.97|763.77|760.97|763.77|760.97|0
1652225150000|2022-05-10 23:25:50|763.89|761.09|764.12|761.32|764.12|761.32|763.89|761.09|0
1652225160000|2022-05-10 23:26:00|764.23|761.43|764.23|761.43|764.23|761.43|764.23|761.43|0
1652225170000|2022-05-10 23:26:10|764|761.2|764|761.2|764|761.2|764|761.2|0
1652225190000|2022-05-10 23:26:30|763.89|761.09|763.77|760.97|763.89|761.09|763.77|760.97|0
1652225200000|2022-05-10 23:26:40|763.89|761.09|763.77|760.97|763.89|761.09|763.77|760.97|0
1652225220000|2022-05-10 23:27:00|763.89|761.09|763.77|760.97|763.89|761.09|763.77|760.97|0
1652225250000|2022-05-10 23:27:30|763.89|761.09|763.89|761.09|763.89|761.09|763.89|761.09|0
1652225260000|2022-05-10 23:27:40|764.12|761.32|764.12|761.32|764.12|761.32|764.12|761.32|0
1652225270000|2022-05-10 23:27:50|764|761.2|764|761.2|764|761.2|764|761.2|0
1652225400000|2022-05-10 23:30:00|763.77|760.97|764|761.2|764|761.2|763.77|760.97|0
1652225410000|2022-05-10 23:30:10|763.89|761.09|764|761.2|764|761.2|763.89|761.09|0
1652225430000|2022-05-10 23:30:30|763.77|760.97|763.65|760.85|763.77|760.97|763.65|760.85|0
1652225440000|2022-05-10 23:30:40|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652225450000|2022-05-10 23:30:50|763.65|760.85|763.53|760.73|763.65|760.85|763.53|760.73|0
1652225490000|2022-05-10 23:31:30|763.65|760.85|763.65|760.85|763.65|760.85|763.65|760.85|0
1652225510000|2022-05-10 23:31:50|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652225520000|2022-05-10 23:32:00|763.3|760.5|763.3|760.5|763.3|760.5|763.3|760.5|0
1652225530000|2022-05-10 23:32:10|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652225560000|2022-05-10 23:32:40|763.42|760.62|763.42|760.62|763.42|760.62|763.42|760.62|0
1652225570000|2022-05-10 23:32:50|763.53|760.73|764.7|761.9|764.7|761.9|763.53|760.73|0
1652225580000|2022-05-10 23:33:00|766.33|763.53|765.4|762.6|766.33|763.53|765.4|762.6|0
1652225590000|2022-05-10 23:33:10|765.87|763.07|766.33|763.53|766.33|763.53|765.87|763.07|0
1652225600000|2022-05-10 23:33:20|766.57|763.77|767.03|764.23|767.03|764.23|766.57|763.77|0
1652225610000|2022-05-10 23:33:30|767.27|764.47|767.5|764.7|767.73|764.93|767.27|764.47|0
1652225620000|2022-05-10 23:33:40|767.27|764.47|767.15|764.35|767.27|764.47|767.03|764.23|0
1652225630000|2022-05-10 23:33:50|767.39|764.59|767.39|764.59|767.5|764.7|767.15|764.35|0
1652225640000|2022-05-10 23:34:00|767.62|764.82|768.32|765.52|768.32|765.52|767.62|764.82|0
1652225650000|2022-05-10 23:34:10|768.43|765.63|768.2|765.4|768.43|765.63|767.97|765.17|0
1652225660000|2022-05-10 23:34:20|768.09|765.29|768.09|765.29|768.09|765.29|768.09|765.29|0
1652225670000|2022-05-10 23:34:30|768.2|765.4|768.43|765.63|768.43|765.63|768.2|765.4|0
1652225680000|2022-05-10 23:34:40|768.32|765.52|767.97|765.17|768.43|765.63|767.97|765.17|0
1652225690000|2022-05-10 23:34:50|767.73|764.93|767.5|764.7|767.73|764.93|767.39|764.59|0
1652225700000|2022-05-10 23:35:00|767.73|764.93|767.5|764.7|767.73|764.93|767.5|764.7|0
1652225710000|2022-05-10 23:35:10|767.39|764.59|767.27|764.47|767.39|764.59|767.27|764.47|0
1652225720000|2022-05-10 23:35:20|766.69|763.89|767.03|764.23|767.03|764.23|766.57|763.77|0
1652225730000|2022-05-10 23:35:30|767.39|764.59|766.8|764|767.39|764.59|766.8|764|0
1652225740000|2022-05-10 23:35:40|766.69|763.89|766.57|763.77|766.69|763.89|766.57|763.77|0
1652225750000|2022-05-10 23:35:50|766.1|763.3|765.75|762.95|766.1|763.3|765.75|762.95|0
1652225760000|2022-05-10 23:36:00|765.99|763.19|766.33|763.53|766.33|763.53|765.99|763.19|0
1652225770000|2022-05-10 23:36:10|766.45|763.65|766.57|763.77|766.57|763.77|766.45|763.65|0
1652225780000|2022-05-10 23:36:20|766.45|763.65|766.22|763.42|766.45|763.65|766.22|763.42|0
1652225790000|2022-05-10 23:36:30|766.33|763.53|766.57|763.77|766.57|763.77|766.33|763.53|0
1652225800000|2022-05-10 23:36:40|767.03|764.23|767.03|764.23|767.03|764.23|767.03|764.23|0
1652225810000|2022-05-10 23:36:50|766.92|764.12|766.8|764|766.92|764.12|766.8|764|0
1652225820000|2022-05-10 23:37:00|766.92|764.12|766.92|764.12|766.92|764.12|766.92|764.12|0
1652225830000|2022-05-10 23:37:10|766.8|764|766.8|764|766.8|764|766.8|764|0
1652225860000|2022-05-10 23:37:40|767.03|764.23|767.03|764.23|767.03|764.23|767.03|764.23|0
1652225870000|2022-05-10 23:37:50|767.39|764.59|767.27|764.47|767.39|764.59|767.27|764.47|0
1652225880000|2022-05-10 23:38:00|767.5|764.7|767.73|764.93|767.73|764.93|767.5|764.7|0
1652225890000|2022-05-10 23:38:10|767.62|764.82|767.73|764.93|767.73|764.93|767.62|764.82|0
1652225900000|2022-05-10 23:38:20|767.97|765.17|767.73|764.93|767.97|765.17|767.62|764.82|0
1652225910000|2022-05-10 23:38:30|767.97|765.17|768.67|765.87|768.67|765.87|767.97|765.17|0
1652225920000|2022-05-10 23:38:40|768.9|766.1|769.37|766.57|769.37|766.57|768.9|766.1|0
1652225930000|2022-05-10 23:38:50|769.6|766.8|769.37|766.57|769.6|766.8|769.37|766.57|0
1652225940000|2022-05-10 23:39:00|769.26|766.46|769.26|766.46|769.26|766.46|769.26|766.46|0
1652225950000|2022-05-10 23:39:10|769.13|766.33|768.67|765.87|769.13|766.33|768.67|765.87|0
1652225960000|2022-05-10 23:39:20|768.43|765.63|768.2|765.4|768.43|765.63|768.2|765.4|0
1652225970000|2022-05-10 23:39:30|768.43|765.63|768.43|765.63|768.43|765.63|768.43|765.63|0
1652225980000|2022-05-10 23:39:40|768.67|765.87|768.67|765.87|768.67|765.87|768.67|765.87|0
1652226000000|2022-05-10 23:40:00|768.43|765.63|768.32|765.52|768.43|765.63|768.32|765.52|0
1652226010000|2022-05-10 23:40:10|768.2|765.4|768.43|765.63|768.43|765.63|768.2|765.4|0
1652226020000|2022-05-10 23:40:20|768.67|765.87|768.67|765.87|768.67|765.87|768.67|765.87|0
1652226030000|2022-05-10 23:40:30|768.55|765.75|768.9|766.1|768.9|766.1|768.55|765.75|0
1652226040000|2022-05-10 23:40:40|769.02|766.22|769.37|766.57|769.37|766.57|769.02|766.22|0
1652226060000|2022-05-10 23:41:00|769.6|766.8|769.83|767.03|769.84|767.04|769.6|766.8|0
1652226070000|2022-05-10 23:41:10|770.07|767.27|768.9|766.1|770.07|767.27|768.9|766.1|0
1652226080000|2022-05-10 23:41:20|769.02|766.22|768.9|766.1|769.37|766.57|768.9|766.1|0
1652226100000|2022-05-10 23:41:40|768.67|765.87|768.67|765.87|768.67|765.87|768.67|765.87|0
1652226110000|2022-05-10 23:41:50|768.43|765.63|768.2|765.4|768.43|765.63|768.2|765.4|0
1652226120000|2022-05-10 23:42:00|768.09|765.29|768.09|765.29|768.09|765.29|768.09|765.29|0
1652226130000|2022-05-10 23:42:10|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652226140000|2022-05-10 23:42:20|767.85|765.05|767.85|765.05|767.85|765.05|767.73|764.93|0
1652226150000|2022-05-10 23:42:30|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652226160000|2022-05-10 23:42:40|768.09|765.29|768.09|765.29|768.09|765.29|768.09|765.29|0
1652226170000|2022-05-10 23:42:50|768.2|765.4|768.2|765.4|768.43|765.63|768.2|765.4|0
1652226180000|2022-05-10 23:43:00|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652226190000|2022-05-10 23:43:10|767.73|764.93|767.73|764.93|767.73|764.93|767.27|764.47|0
1652226200000|2022-05-10 23:43:20|767.97|765.17|767.73|764.93|767.97|765.17|767.73|764.93|0
1652226220000|2022-05-10 23:43:40|767.62|764.82|767.73|764.93|767.73|764.93|767.62|764.82|0
1652226240000|2022-05-10 23:44:00|767.62|764.82|767.73|764.93|767.73|764.93|767.62|764.82|0
1652226250000|2022-05-10 23:44:10|767.97|765.17|767.97|765.17|767.97|765.17|767.97|765.17|0
1652226260000|2022-05-10 23:44:20|767.85|765.05|767.73|764.93|767.85|765.05|767.73|764.93|0
1652226270000|2022-05-10 23:44:30|767.5|764.7|767.5|764.7|767.5|764.7|767.5|764.7|0
1652226300000|2022-05-10 23:45:00|768.32|765.52|768.43|765.63|768.43|765.63|768.2|765.4|0
1652226310000|2022-05-10 23:45:10|768.55|765.75|768.55|765.75|768.55|765.75|768.43|765.63|0
1652226320000|2022-05-10 23:45:20|768.67|765.87|769.25|766.45|769.37|766.57|768.67|765.87|0
1652226330000|2022-05-10 23:45:30|769.37|766.57|769.37|766.57|769.49|766.69|769.37|766.57|0
1652226350000|2022-05-10 23:45:50|769.6|766.8|769.6|766.8|769.6|766.8|769.6|766.8|0
1652226360000|2022-05-10 23:46:00|769.37|766.57|769.37|766.57|769.37|766.57|769.37|766.57|0
1652226370000|2022-05-10 23:46:10|769.25|766.45|769.37|766.57|769.37|766.57|769.25|766.45|0
1652226380000|2022-05-10 23:46:20|769.6|766.8|769.6|766.8|769.83|767.03|769.6|766.8|0
1652226390000|2022-05-10 23:46:30|770.07|767.27|770.07|767.27|770.07|767.27|770.07|767.27|0
1652226400000|2022-05-10 23:46:40|769.83|767.03|769.49|766.69|769.83|767.03|769.37|766.57|0
1652226410000|2022-05-10 23:46:50|769.6|766.8|769.6|766.8|769.6|766.8|769.6|766.8|0
1652226420000|2022-05-10 23:47:00|769.49|766.69|769.37|766.57|769.49|766.69|769.37|766.57|0
1652226430000|2022-05-10 23:47:10|769.6|766.8|769.6|766.8|769.6|766.8|769.6|766.8|0
1652226440000|2022-05-10 23:47:20|769.83|767.03|769.13|766.33|769.83|767.03|769.13|766.33|0
1652226450000|2022-05-10 23:47:30|768.79|765.99|768.9|766.1|768.9|766.1|768.67|765.87|0
1652226460000|2022-05-10 23:47:40|769.02|766.22|769.02|766.22|769.02|766.22|769.02|766.22|0
1652226470000|2022-05-10 23:47:50|769.13|766.33|768.9|766.1|769.13|766.33|768.9|766.1|0
1652226480000|2022-05-10 23:48:00|768.79|765.99|768.67|765.87|768.79|765.99|768.67|765.87|0
1652226490000|2022-05-10 23:48:10|768.09|765.29|768.2|765.4|768.2|765.4|767.96|765.16|0
1652226500000|2022-05-10 23:48:20|768.09|765.29|768.2|765.4|768.2|765.4|768.09|765.29|0
1652226510000|2022-05-10 23:48:30|768.43|765.63|768.2|765.4|768.43|765.63|768.2|765.4|0
1652226530000|2022-05-10 23:48:50|768.43|765.63|768.43|765.63|768.43|765.63|768.43|765.63|0
1652226540000|2022-05-10 23:49:00|768.32|765.52|768.43|765.63|768.43|765.63|768.32|765.52|0
1652226550000|2022-05-10 23:49:10|768.67|765.87|768.9|766.1|768.9|766.1|768.67|765.87|0
1652226560000|2022-05-10 23:49:20|769.13|766.33|769.37|766.57|769.37|766.57|769.13|766.33|0
1652226570000|2022-05-10 23:49:30|769.25|766.45|769.6|766.8|769.6|766.8|769.25|766.45|0
1652226580000|2022-05-10 23:49:40|769.83|767.03|769.96|767.16|769.96|767.16|769.72|766.92|0
1652226590000|2022-05-10 23:49:50|769.83|767.03|769.96|767.16|769.96|767.16|769.72|766.92|0
1652226600000|2022-05-10 23:50:00|769.83|767.03|769.6|766.8|769.83|767.03|769.6|766.8|0
1652226610000|2022-05-10 23:50:10|769.37|766.57|769.6|766.8|769.72|766.92|769.37|766.57|0
1652226620000|2022-05-10 23:50:20|769.83|767.03|770.07|767.27|770.07|767.27|769.83|767.03|0
1652226630000|2022-05-10 23:50:30|770.3|767.5|770.3|767.5|770.3|767.5|770.3|767.5|0
1652226640000|2022-05-10 23:50:40|770.19|767.39|770.3|767.5|770.3|767.5|770.19|767.39|0
1652226650000|2022-05-10 23:50:50|770.07|767.27|769.83|767.03|770.07|767.27|769.83|767.03|0
1652226660000|2022-05-10 23:51:00|769.6|766.8|770.3|767.5|770.3|767.5|769.6|766.8|0
1652226670000|2022-05-10 23:51:10|770.19|767.39|770.07|767.27|770.19|767.39|770.07|767.27|0
1652226680000|2022-05-10 23:51:20|769.95|767.15|770.3|767.5|770.3|767.5|769.95|767.15|0
1652226700000|2022-05-10 23:51:40|770.19|767.39|770.3|767.5|770.3|767.5|770.19|767.39|0
1652226710000|2022-05-10 23:51:50|770.19|767.39|770.3|767.5|770.3|767.5|770.19|767.39|0
1652226720000|2022-05-10 23:52:00|770.19|767.39|770.07|767.27|770.19|767.39|769.95|767.15|0
1652226730000|2022-05-10 23:52:10|769.95|767.15|769.95|767.15|769.95|767.15|769.95|767.15|0
1652226740000|2022-05-10 23:52:20|770.07|767.27|769.95|767.15|770.07|767.27|769.95|767.15|0
1652226750000|2022-05-10 23:52:30|769.72|766.92|769.25|766.45|769.72|766.92|769.25|766.45|0
1652226760000|2022-05-10 23:52:40|769.49|766.69|769.37|766.57|769.49|766.69|769.37|766.57|0
1652226770000|2022-05-10 23:52:50|769.25|766.45|769.72|766.92|769.72|766.92|769.25|766.45|0
1652226780000|2022-05-10 23:53:00|769.83|767.03|770.07|767.27|770.07|767.27|769.83|767.03|0
1652226790000|2022-05-10 23:53:10|769.95|767.15|770.07|767.27|770.07|767.27|769.95|767.15|0
1652226800000|2022-05-10 23:53:20|770.19|767.39|770.19|767.39|770.19|767.39|770.19|767.39|0
1652226810000|2022-05-10 23:53:30|769.83|767.03|769.6|766.8|769.83|767.03|769.6|766.8|0
1652226820000|2022-05-10 23:53:40|769.72|766.92|769.83|767.03|769.83|767.03|769.72|766.92|0
1652226830000|2022-05-10 23:53:50|770.07|767.27|770.07|767.27|770.07|767.27|770.07|767.27|0
1652226840000|2022-05-10 23:54:00|769.95|767.15|769.83|767.03|769.95|767.15|769.83|767.03|0
1652226870000|2022-05-10 23:54:30|770.07|767.27|770.07|767.27|770.07|767.27|770.07|767.27|0
1652226880000|2022-05-10 23:54:40|769.95|767.15|769.95|767.15|769.95|767.15|769.95|767.15|0
1652226890000|2022-05-10 23:54:50|770.07|767.27|770.3|767.5|770.3|767.5|770.07|767.27|0
1652226900000|2022-05-10 23:55:00|770.07|767.27|770.07|767.27|770.07|767.27|770.07|767.27|0
1652226920000|2022-05-10 23:55:20|770.19|767.39|770.3|767.5|770.3|767.5|770.19|767.39|0
1652226930000|2022-05-10 23:55:30|772.17|769.37|771.24|768.44|772.17|769.37|771.24|768.44|0
1652226940000|2022-05-10 23:55:40|771.7|768.9|772.17|769.37|772.17|769.37|771.7|768.9|0
1652226950000|2022-05-10 23:55:50|772.76|769.96|772.17|769.37|772.76|769.96|772.17|769.37|0
1652226960000|2022-05-10 23:56:00|772.4|769.6|771.7|768.9|772.4|769.6|771.59|768.79|0
1652226970000|2022-05-10 23:56:10|771.12|768.32|771.24|768.44|771.24|768.44|771.12|768.32|0
1652227000000|2022-05-10 23:56:40|771|768.2|770.77|767.97|771|768.2|770.66|767.86|0
1652227010000|2022-05-10 23:56:50|770.53|767.73|770.53|767.73|770.53|767.73|770.53|767.73|0
1652227020000|2022-05-10 23:57:00|770.77|767.97|770.66|767.86|770.77|767.97|770.66|767.86|0
1652227030000|2022-05-10 23:57:10|770.3|767.5|770.07|767.27|770.3|767.5|770.07|767.27|0
1652227040000|2022-05-10 23:57:20|769.72|766.92|769.72|766.92|769.72|766.92|769.72|766.92|0
1652227050000|2022-05-10 23:57:30|769.6|766.8|769.02|766.22|769.6|766.8|768.9|766.1|0
1652227060000|2022-05-10 23:57:40|769.13|766.33|769.02|766.22|769.13|766.33|769.02|766.22|0
1652227070000|2022-05-10 23:57:50|768.9|766.1|768.9|766.1|768.9|766.1|768.9|766.1|0
1652227080000|2022-05-10 23:58:00|768.2|765.4|767.73|764.93|768.2|765.4|767.73|764.93|0
1652227090000|2022-05-10 23:58:10|768.2|765.4|768.32|765.52|768.32|765.52|768.08|765.28|0
1652227100000|2022-05-10 23:58:20|768.43|765.63|768.32|765.52|768.43|765.63|768.2|765.4|0
1652227110000|2022-05-10 23:58:30|768.2|765.4|767.96|765.16|768.2|765.4|767.96|765.16|0
1652227120000|2022-05-10 23:58:40|767.85|765.05|767.73|764.93|767.96|765.16|767.73|764.93|0
1652227130000|2022-05-10 23:58:50|767.96|765.16|767.96|765.16|767.96|765.16|767.96|765.16|0
1652227140000|2022-05-10 23:59:00|767.73|764.93|767.73|764.93|767.73|764.93|767.73|764.93|0
1652227150000|2022-05-10 23:59:10|767.96|765.16|767.96|765.16|767.96|765.16|767.96|765.16|0
1652227160000|2022-05-10 23:59:20|768.08|765.28|767.96|765.16|768.08|765.28|767.96|765.16|0
1652227180000|2022-05-10 23:59:40|767.73|764.93|767.73|764.93|767.73|764.93|767.73|764.93|0
1652227200000|2022-05-11 00:00:00|767.96|765.16|768.66|765.86|768.66|765.86|767.96|765.16|0
1652227210000|2022-05-11 00:00:10|769.02|766.22|769.36|766.56|769.36|766.56|769.02|766.22|0
1652227220000|2022-05-11 00:00:20|769.25|766.45|768.9|766.1|769.36|766.56|768.9|766.1|0
1652227230000|2022-05-11 00:00:30|769.13|766.33|769.13|766.33|769.13|766.33|769.13|766.33|0
1652227240000|2022-05-11 00:00:40|769.36|766.56|768.9|766.1|769.36|766.56|768.9|766.1|0
1652227250000|2022-05-11 00:00:50|769.13|766.33|769.6|766.8|769.6|766.8|769.13|766.33|0
1652227260000|2022-05-11 00:01:00|770.07|767.27|770.65|767.85|770.65|767.85|770.07|767.27|0
1652227270000|2022-05-11 00:01:10|770.77|767.97|770.89|768.09|770.89|768.09|770.77|767.97|0
1652227280000|2022-05-11 00:01:20|771|768.2|771.12|768.32|771.12|768.32|771|768.2|0
1652227290000|2022-05-11 00:01:30|771.36|768.56|771.23|768.43|771.47|768.67|771.23|768.43|0
1652227300000|2022-05-11 00:01:40|770.77|767.97|770.53|767.73|770.77|767.97|770.53|767.73|0
1652227310000|2022-05-11 00:01:50|770.77|767.97|770.65|767.85|770.77|767.97|770.53|767.73|0
1652227320000|2022-05-11 00:02:00|770.77|767.97|770.19|767.39|770.77|767.97|770.19|767.39|0
1652227330000|2022-05-11 00:02:10|770.07|767.27|769.95|767.15|770.07|767.27|769.95|767.15|0
1652227340000|2022-05-11 00:02:20|769.83|767.03|770.3|767.5|770.3|767.5|769.83|767.03|0
1652227350000|2022-05-11 00:02:30|770.07|767.27|769.6|766.8|770.07|767.27|769.6|766.8|0
1652227360000|2022-05-11 00:02:40|769.83|767.03|770.07|767.27|770.07|767.27|769.83|767.03|0
1652227370000|2022-05-11 00:02:50|770.42|767.62|769.6|766.8|770.42|767.62|769.6|766.8|0
1652227380000|2022-05-11 00:03:00|769.83|767.03|770.65|767.85|770.65|767.85|769.83|767.03|0
1652227390000|2022-05-11 00:03:10|770.89|768.09|769.95|767.15|770.89|768.09|769.95|767.15|0
1652227400000|2022-05-11 00:03:20|769.83|767.03|769.72|766.92|770.07|767.27|769.72|766.92|0
1652227410000|2022-05-11 00:03:30|769.6|766.8|769.49|766.69|769.6|766.8|769.49|766.69|0
1652227420000|2022-05-11 00:03:40|769.6|766.8|769.72|766.92|769.72|766.92|769.6|766.8|0
1652227430000|2022-05-11 00:03:50|769.83|767.03|769.83|767.03|769.83|767.03|769.6|766.8|0
1652227440000|2022-05-11 00:04:00|769.72|766.92|770.07|767.27|770.19|767.39|769.72|766.92|0
1652227450000|2022-05-11 00:04:10|769.6|766.8|769.13|766.33|769.6|766.8|769.13|766.33|0
1652227460000|2022-05-11 00:04:20|768.78|765.98|769.02|766.22|769.13|766.33|768.78|765.98|0
1652227470000|2022-05-11 00:04:30|768.66|765.86|769.02|766.22|769.13|766.33|768.66|765.86|0
1652227480000|2022-05-11 00:04:40|768.78|765.98|768.43|765.63|768.78|765.98|768.43|765.63|0
1652227490000|2022-05-11 00:04:50|768.2|765.4|768.55|765.75|768.55|765.75|768.2|765.4|0
1652227500000|2022-05-11 00:05:00|768.2|765.4|768.66|765.86|768.66|765.86|768.2|765.4|0
1652227510000|2022-05-11 00:05:10|768.55|765.75|767.15|764.35|768.55|765.75|767.15|764.35|0
1652227520000|2022-05-11 00:05:20|767.26|764.46|766.68|763.88|767.5|764.7|766.68|763.88|0
1652227530000|2022-05-11 00:05:30|766.33|763.53|765.63|762.83|766.33|763.53|765.63|762.83|0
1652227540000|2022-05-11 00:05:40|765.16|762.36|765.39|762.59|765.63|762.83|765.16|762.36|0
1652227550000|2022-05-11 00:05:50|765.16|762.36|765.39|762.59|765.39|762.59|765.16|762.36|0
1652227560000|2022-05-11 00:06:00|764.93|762.13|765.16|762.36|765.16|762.36|764.93|762.13|0
1652227570000|2022-05-11 00:06:10|764.93|762.13|764.93|762.13|765.05|762.25|764.69|761.89|0
1652227580000|2022-05-11 00:06:20|765.05|762.25|765.16|762.36|765.16|762.36|765.05|762.25|0
1652227590000|2022-05-11 00:06:30|765.28|762.48|764.69|761.89|765.28|762.48|764.69|761.89|0
1652227600000|2022-05-11 00:06:40|764.46|761.66|764.23|761.43|764.46|761.66|764.12|761.32|0
1652227610000|2022-05-11 00:06:50|764.46|761.66|764.58|761.78|764.58|761.78|764.35|761.55|0
1652227620000|2022-05-11 00:07:00|764.23|761.43|763.99|761.19|764.23|761.43|763.76|760.96|0
1652227630000|2022-05-11 00:07:10|764.35|761.55|764.23|761.43|764.35|761.55|763.76|760.96|0
1652227640000|2022-05-11 00:07:20|764.35|761.55|765.16|762.36|765.16|762.36|764.35|761.55|0
1652227650000|2022-05-11 00:07:30|764.93|762.13|764.46|761.66|764.93|762.13|764.46|761.66|0
1652227660000|2022-05-11 00:07:40|763.53|760.73|763.29|760.49|763.53|760.73|763.29|760.49|0
1652227670000|2022-05-11 00:07:50|763.42|760.62|762.83|760.03|763.42|760.62|762.83|760.03|0
1652227680000|2022-05-11 00:08:00|763.06|760.26|763.06|760.26|763.06|760.26|763.06|760.26|0
1652227690000|2022-05-11 00:08:10|762.83|760.03|762.36|759.56|762.83|760.03|762.36|759.56|0
1652227700000|2022-05-11 00:08:20|762.83|760.03|762.59|759.79|762.83|760.03|762.36|759.56|0
1652227710000|2022-05-11 00:08:30|762.48|759.68|762.25|759.45|762.48|759.68|762.13|759.33|0
1652227720000|2022-05-11 00:08:40|761.9|759.1|762.02|759.22|762.02|759.22|761.66|758.86|0
1652227730000|2022-05-11 00:08:50|761.9|759.1|762.13|759.33|762.13|759.33|761.9|759.1|0
1652227740000|2022-05-11 00:09:00|761.9|759.1|761.55|758.75|761.9|759.1|761.43|758.63|0
1652227750000|2022-05-11 00:09:10|761.66|758.86|762.13|759.33|762.13|759.33|761.66|758.86|0
1652227760000|2022-05-11 00:09:20|762.36|759.56|762.13|759.33|762.59|759.79|762.13|759.33|0
1652227770000|2022-05-11 00:09:30|762.36|759.56|761.43|758.63|762.36|759.56|761.43|758.63|0
1652227780000|2022-05-11 00:09:40|761.55|758.75|761.66|758.86|761.66|758.86|761.55|758.75|0
1652227790000|2022-05-11 00:09:50|761.43|758.63|761.2|758.4|761.55|758.75|761.2|758.4|0
1652227800000|2022-05-11 00:10:00|761.43|758.63|761.55|758.75|761.66|758.86|761.43|758.63|0
1652227810000|2022-05-11 00:10:10|761.2|758.4|760.62|757.82|761.2|758.4|760.62|757.82|0
1652227820000|2022-05-11 00:10:20|760.96|758.16|760.96|758.16|760.96|758.16|760.96|758.16|0
1652227830000|2022-05-11 00:10:30|761.43|758.63|761.43|758.63|761.55|758.75|761.43|758.63|0
1652227840000|2022-05-11 00:10:40|761.9|759.1|760.96|758.16|761.9|759.1|760.96|758.16|0
1652227860000|2022-05-11 00:11:00|760.62|757.82|760.73|757.93|760.73|757.93|760.26|757.46|0
1652227870000|2022-05-11 00:11:10|760.62|757.82|760.73|757.93|760.73|757.93|760.26|757.46|0
1652227880000|2022-05-11 00:11:20|760.26|757.46|760.73|757.93|760.73|757.93|760.26|757.46|0
1652227890000|2022-05-11 00:11:30|760.96|758.16|760.96|758.16|760.96|758.16|760.73|757.93|0
1652227900000|2022-05-11 00:11:40|761.08|758.28|760.96|758.16|761.2|758.4|760.96|758.16|0
1652227910000|2022-05-11 00:11:50|760.73|757.93|760.85|758.05|760.85|758.05|760.73|757.93|0
1652227920000|2022-05-11 00:12:00|760.96|758.16|760.96|758.16|761.08|758.28|760.96|758.16|0
1652227930000|2022-05-11 00:12:10|760.85|758.05|760.73|757.93|760.96|758.16|760.73|757.93|0
1652227940000|2022-05-11 00:12:20|760.85|758.05|761.08|758.28|761.08|758.28|760.85|758.05|0
1652227950000|2022-05-11 00:12:30|760.96|758.16|760.96|758.16|760.96|758.16|760.96|758.16|0
1652227960000|2022-05-11 00:12:40|761.2|758.4|760.96|758.16|761.2|758.4|760.96|758.16|0
1652227970000|2022-05-11 00:12:50|760.85|758.05|760.96|758.16|760.96|758.16|760.73|757.93|0
1652227980000|2022-05-11 00:13:00|760.73|757.93|760.5|757.7|760.73|757.93|760.5|757.7|0
1652227990000|2022-05-11 00:13:10|760.73|757.93|760.73|757.93|760.73|757.93|760.73|757.93|0
1652228000000|2022-05-11 00:13:20|760.5|757.7|760.5|757.7|760.5|757.7|760.5|757.7|0
1652228010000|2022-05-11 00:13:30|760.85|758.05|760.96|758.16|760.96|758.16|760.85|758.05|0
1652228020000|2022-05-11 00:13:40|761.2|758.4|761.2|758.4|761.2|758.4|761.08|758.28|0
1652228030000|2022-05-11 00:13:50|760.96|758.16|760.73|757.93|760.96|758.16|760.73|757.93|0
1652228040000|2022-05-11 00:14:00|760.38|757.58|760.73|757.93|760.73|757.93|760.38|757.58|0
1652228050000|2022-05-11 00:14:10|760.62|757.82|760.62|757.82|760.62|757.82|760.62|757.82|0
1652228060000|2022-05-11 00:14:20|760.5|757.7|760.26|757.46|760.5|757.7|760.26|757.46|0
1652228070000|2022-05-11 00:14:30|760.5|757.7|760.26|757.46|760.5|757.7|760.26|757.46|0
1652228090000|2022-05-11 00:14:50|760.5|757.7|760.5|757.7|760.5|757.7|760.5|757.7|0
1652228100000|2022-05-11 00:15:00|760.26|757.46|760.96|758.16|760.96|758.16|760.26|757.46|0
1652228110000|2022-05-11 00:15:10|761.2|758.4|760.26|757.46|761.2|758.4|760.26|757.46|0
1652228130000|2022-05-11 00:15:30|757.93|755.13|757.93|755.13|757.93|755.13|757.93|755.13|0
1652228140000|2022-05-11 00:15:40|757.24|754.44|758.4|755.6|758.4|755.6|757.24|754.44|0
1652228150000|2022-05-11 00:15:50|758.17|755.37|758.63|755.83|758.63|755.83|758.17|755.37|0
1652228160000|2022-05-11 00:16:00|758.87|756.07|758.4|755.6|759.1|756.3|758.4|755.6|0
1652228170000|2022-05-11 00:16:10|758.17|755.37|757.93|755.13|758.17|755.37|757.93|755.13|0
1652228180000|2022-05-11 00:16:20|757.7|754.9|757.7|754.9|757.7|754.9|757.7|754.9|0
1652228190000|2022-05-11 00:16:30|757.93|755.13|757.24|754.44|757.93|755.13|757.24|754.44|0
1652228200000|2022-05-11 00:16:40|757.47|754.67|757.7|754.9|757.93|755.13|757.47|754.67|0
1652228210000|2022-05-11 00:16:50|757.82|755.02|757.93|755.13|757.93|755.13|757.82|755.02|0
1652228220000|2022-05-11 00:17:00|758.17|755.37|758.06|755.26|758.17|755.37|758.06|755.26|0
1652228230000|2022-05-11 00:17:10|758.17|755.37|757.93|755.13|758.17|755.37|757.93|755.13|0
1652228240000|2022-05-11 00:17:20|758.06|755.26|757.7|754.9|758.06|755.26|757.7|754.9|0
1652228250000|2022-05-11 00:17:30|757.47|754.67|757.47|754.67|757.47|754.67|757.24|754.44|0
1652228260000|2022-05-11 00:17:40|757.24|754.44|757.47|754.67|757.7|754.9|757.24|754.44|0
1652228270000|2022-05-11 00:17:50|757.7|754.9|757.82|755.02|757.82|755.02|757.59|754.79|0
1652228280000|2022-05-11 00:18:00|757.59|754.79|757.47|754.67|757.7|754.9|757.47|754.67|0
1652228290000|2022-05-11 00:18:10|757.24|754.44|757.7|754.9|757.7|754.9|757.24|754.44|0
1652228300000|2022-05-11 00:18:20|757.47|754.67|757.47|754.67|757.59|754.79|757.47|754.67|0
1652228310000|2022-05-11 00:18:30|757.7|754.9|757.36|754.56|757.93|755.13|757.36|754.56|0
1652228320000|2022-05-11 00:18:40|757.47|754.67|757.47|754.67|757.47|754.67|757.47|754.67|0
1652228330000|2022-05-11 00:18:50|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652228340000|2022-05-11 00:19:00|757.36|754.56|757.24|754.44|757.36|754.56|757.24|754.44|0
1652228370000|2022-05-11 00:19:30|757.36|754.56|757.47|754.67|757.47|754.67|757.36|754.56|0
1652228380000|2022-05-11 00:19:40|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652228390000|2022-05-11 00:19:50|757.82|755.02|757.7|754.9|757.82|755.02|757.7|754.9|0
1652228400000|2022-05-11 00:20:00|757.47|754.67|757.47|754.67|757.47|754.67|757.47|754.67|0
1652228410000|2022-05-11 00:20:10|757.7|754.9|758.17|755.37|758.17|755.37|757.7|754.9|0
1652228420000|2022-05-11 00:20:20|757.7|754.9|757.47|754.67|757.7|754.9|757.47|754.67|0
1652228430000|2022-05-11 00:20:30|757.59|754.79|757.7|754.9|757.7|754.9|757.47|754.67|0
1652228440000|2022-05-11 00:20:40|757.93|755.13|757.93|755.13|758.17|755.37|757.93|755.13|0
1652228450000|2022-05-11 00:20:50|758.17|755.37|758.4|755.6|758.4|755.6|758.17|755.37|0
1652228460000|2022-05-11 00:21:00|758.52|755.72|758.75|755.95|758.75|755.95|758.52|755.72|0
1652228470000|2022-05-11 00:21:10|758.63|755.83|758.4|755.6|758.63|755.83|758.4|755.6|0
1652228480000|2022-05-11 00:21:20|758.52|755.72|758.17|755.37|758.52|755.72|758.17|755.37|0
1652228490000|2022-05-11 00:21:30|757.93|755.13|758.17|755.37|758.17|755.37|757.93|755.13|0
1652228500000|2022-05-11 00:21:40|758.05|755.25|757.93|755.13|758.05|755.25|757.93|755.13|0
1652228510000|2022-05-11 00:21:50|758.05|755.25|757.93|755.13|758.05|755.25|757.93|755.13|0
1652228520000|2022-05-11 00:22:00|758.05|755.25|758.17|755.37|758.17|755.37|758.05|755.25|0
1652228550000|2022-05-11 00:22:30|758.29|755.49|758.17|755.37|758.29|755.49|758.17|755.37|0
1652228570000|2022-05-11 00:22:50|758.05|755.25|757.7|754.9|758.05|755.25|757.7|754.9|0
1652228580000|2022-05-11 00:23:00|757.47|754.67|757.24|754.44|757.47|754.67|757.24|754.44|0
1652228630000|2022-05-11 00:23:50|755.84|753.04|756.07|753.27|756.3|753.5|755.84|753.04|0
1652228640000|2022-05-11 00:24:00|755.84|753.04|756.77|753.97|756.77|753.97|755.84|753.04|0
1652228650000|2022-05-11 00:24:10|756.66|753.86|756.66|753.86|756.66|753.86|756.54|753.74|0
1652228660000|2022-05-11 00:24:20|756.77|753.97|757.24|754.44|757.47|754.67|756.77|753.97|0
1652228670000|2022-05-11 00:24:30|757.12|754.32|757.23|754.43|757.24|754.44|757.12|754.32|0
1652228680000|2022-05-11 00:24:40|757.12|754.32|756.89|754.09|757.23|754.43|756.89|754.09|0
1652228690000|2022-05-11 00:24:50|756.54|753.74|756.3|753.5|756.54|753.74|756.3|753.5|0
1652228700000|2022-05-11 00:25:00|756.54|753.74|756.77|753.97|756.77|753.97|756.3|753.5|0
1652228710000|2022-05-11 00:25:10|756.66|753.86|756.3|753.5|756.77|753.97|756.07|753.27|0
1652228720000|2022-05-11 00:25:20|756.07|753.27|755.96|753.16|756.07|753.27|755.96|753.16|0
1652228730000|2022-05-11 00:25:30|755.84|753.04|755.96|753.16|755.96|753.16|755.73|752.93|0
1652228740000|2022-05-11 00:25:40|755.84|753.04|755.61|752.81|755.84|753.04|755.61|752.81|0
1652228750000|2022-05-11 00:25:50|755.73|752.93|756.07|753.27|756.07|753.27|755.73|752.93|0
1652228760000|2022-05-11 00:26:00|755.84|753.04|755.84|753.04|755.84|753.04|755.61|752.81|0
1652228770000|2022-05-11 00:26:10|756.07|753.27|756.3|753.5|756.43|753.63|756.07|753.27|0
1652228780000|2022-05-11 00:26:20|756.42|753.62|756.54|753.74|756.54|753.74|756.42|753.62|0
1652228790000|2022-05-11 00:26:30|756.66|753.86|756.66|753.86|756.66|753.86|756.66|753.86|0
1652228800000|2022-05-11 00:26:40|756.54|753.74|756.3|753.5|756.54|753.74|756.07|753.27|0
1652228810000|2022-05-11 00:26:50|756.54|753.74|756.54|753.74|756.54|753.74|756.54|753.74|0
1652228820000|2022-05-11 00:27:00|756.66|753.86|756.54|753.74|756.66|753.86|756.42|753.62|0
1652228830000|2022-05-11 00:27:10|756.66|753.86|756.54|753.74|756.66|753.86|756.54|753.74|0
1652228850000|2022-05-11 00:27:30|756.42|753.62|756.54|753.74|756.66|753.86|756.42|753.62|0
1652228860000|2022-05-11 00:27:40|756.77|753.97|756.77|753.97|756.77|753.97|756.77|753.97|0
1652228880000|2022-05-11 00:28:00|757|754.2|757.36|754.56|757.36|754.56|757|754.2|0
1652228890000|2022-05-11 00:28:10|757.59|754.79|757.23|754.43|757.7|754.9|757.23|754.43|0
1652228900000|2022-05-11 00:28:20|757|754.2|757|754.2|757|754.2|757|754.2|0
1652228910000|2022-05-11 00:28:30|756.77|753.97|757|754.2|757|754.2|756.77|753.97|0
1652228920000|2022-05-11 00:28:40|757.12|754.32|757.36|754.56|757.36|754.56|757.12|754.32|0
1652228930000|2022-05-11 00:28:50|757.23|754.43|757.23|754.43|757.36|754.56|757.23|754.43|0
1652228940000|2022-05-11 00:29:00|757.36|754.56|757.23|754.43|757.36|754.56|757.23|754.43|0
1652228950000|2022-05-11 00:29:10|757.36|754.56|757.82|755.02|757.82|755.02|757.36|754.56|0
1652228960000|2022-05-11 00:29:20|757.93|755.13|757.93|755.13|758.17|755.37|757.93|755.13|0
1652228970000|2022-05-11 00:29:30|758.05|755.25|758.05|755.25|758.05|755.25|758.05|755.25|0
1652228980000|2022-05-11 00:29:40|757.93|755.13|758.17|755.37|758.17|755.37|757.93|755.13|0
1652228990000|2022-05-11 00:29:50|758.05|755.25|757.93|755.13|758.05|755.25|757.93|755.13|0
1652229000000|2022-05-11 00:30:00|758.17|755.37|758.05|755.25|758.17|755.37|758.05|755.25|0
1652229010000|2022-05-11 00:30:10|758.17|755.37|758.29|755.49|758.4|755.6|758.17|755.37|0
1652229020000|2022-05-11 00:30:20|757.93|755.13|758.17|755.37|758.17|755.37|757.93|755.13|0
1652229030000|2022-05-11 00:30:30|758.4|755.6|758.17|755.37|758.4|755.6|758.17|755.37|0
1652229040000|2022-05-11 00:30:40|758.4|755.6|758.63|755.83|758.63|755.83|758.4|755.6|0
1652229050000|2022-05-11 00:30:50|759.1|756.3|758.63|755.83|759.1|756.3|758.63|755.83|0
1652229060000|2022-05-11 00:31:00|758.52|755.72|758.86|756.06|758.86|756.06|758.52|755.72|0
1652229070000|2022-05-11 00:31:10|758.75|755.95|758.63|755.83|758.75|755.95|758.63|755.83|0
1652229080000|2022-05-11 00:31:20|758.52|755.72|758.4|755.6|758.52|755.72|758.16|755.36|0
1652229090000|2022-05-11 00:31:30|758.29|755.49|758.63|755.83|758.63|755.83|758.29|755.49|0
1652229100000|2022-05-11 00:31:40|758.4|755.6|758.52|755.72|758.63|755.83|758.4|755.6|0
1652229110000|2022-05-11 00:31:50|758.63|755.83|758.4|755.6|758.63|755.83|758.4|755.6|0
1652229120000|2022-05-11 00:32:00|758.16|755.36|758.4|755.6|758.4|755.6|758.16|755.36|0
1652229130000|2022-05-11 00:32:10|758.16|755.36|758.05|755.25|758.16|755.36|758.05|755.25|0
1652229140000|2022-05-11 00:32:20|757.93|755.13|758.16|755.36|758.16|755.36|757.93|755.13|0
1652229150000|2022-05-11 00:32:30|758.4|755.6|758.63|755.83|758.63|755.83|758.4|755.6|0
1652229160000|2022-05-11 00:32:40|758.86|756.06|758.86|756.06|758.86|756.06|758.86|756.06|0
1652229170000|2022-05-11 00:32:50|758.75|755.95|758.52|755.72|758.75|755.95|758.52|755.72|0
1652229180000|2022-05-11 00:33:00|758.4|755.6|758.63|755.83|758.63|755.83|758.4|755.6|0
1652229190000|2022-05-11 00:33:10|758.52|755.72|758.86|756.06|758.86|756.06|758.52|755.72|0
1652229200000|2022-05-11 00:33:20|759.1|756.3|759.1|756.3|759.1|756.3|758.98|756.18|0
1652229210000|2022-05-11 00:33:30|758.75|755.95|758.86|756.06|758.86|756.06|758.75|755.95|0
1652229220000|2022-05-11 00:33:40|758.75|755.95|758.75|755.95|758.75|755.95|758.75|755.95|0
1652229230000|2022-05-11 00:33:50|758.63|755.83|758.4|755.6|758.63|755.83|758.4|755.6|0
1652229240000|2022-05-11 00:34:00|758.52|755.72|758.4|755.6|758.52|755.72|758.4|755.6|0
1652229250000|2022-05-11 00:34:10|758.52|755.72|758.52|755.72|758.52|755.72|758.52|755.72|0
1652229260000|2022-05-11 00:34:20|758.4|755.6|758.4|755.6|758.63|755.83|758.16|755.36|0
1652229270000|2022-05-11 00:34:30|758.29|755.49|757|754.2|758.29|755.49|757|754.2|0
1652229280000|2022-05-11 00:34:40|757.23|754.43|757|754.2|757.23|754.43|757|754.2|0
1652229290000|2022-05-11 00:34:50|757.12|754.32|757.23|754.43|757.23|754.43|756.77|753.97|0
1652229300000|2022-05-11 00:35:00|757.35|754.55|757.7|754.9|757.7|754.9|757.35|754.55|0
1652229310000|2022-05-11 00:35:10|757.93|755.13|758.05|755.25|758.16|755.36|757.93|755.13|0
1652229320000|2022-05-11 00:35:20|757.93|755.13|758.4|755.6|758.4|755.6|757.93|755.13|0
1652229330000|2022-05-11 00:35:30|758.29|755.49|758.29|755.49|758.29|755.49|758.16|755.36|0
1652229340000|2022-05-11 00:35:40|758.16|755.36|758.16|755.36|758.16|755.36|758.16|755.36|0
1652229350000|2022-05-11 00:35:50|758.4|755.6|758.86|756.06|758.86|756.06|758.16|755.36|0
1652229360000|2022-05-11 00:36:00|758.75|755.95|758.4|755.6|758.75|755.95|758.29|755.49|0
1652229370000|2022-05-11 00:36:10|758.63|755.83|758.63|755.83|758.75|755.95|758.63|755.83|0
1652229390000|2022-05-11 00:36:30|758.52|755.72|758.63|755.83|758.63|755.83|758.52|755.72|0
1652229410000|2022-05-11 00:36:50|758.4|755.6|758.16|755.36|758.52|755.72|758.16|755.36|0
1652229420000|2022-05-11 00:37:00|758.4|755.6|758.86|756.06|758.86|756.06|758.4|755.6|0
1652229430000|2022-05-11 00:37:10|758.63|755.83|758.86|756.06|758.86|756.06|758.63|755.83|0
1652229440000|2022-05-11 00:37:20|758.63|755.83|758.75|755.95|758.75|755.95|758.63|755.83|0
1652229450000|2022-05-11 00:37:30|758.63|755.83|758.86|756.06|758.86|756.06|758.63|755.83|0
1652229460000|2022-05-11 00:37:40|758.75|755.95|758.63|755.83|758.86|756.06|758.63|755.83|0
1652229470000|2022-05-11 00:37:50|758.86|756.06|758.63|755.83|758.86|756.06|758.63|755.83|0
1652229480000|2022-05-11 00:38:00|758.86|756.06|758.98|756.18|758.98|756.18|758.86|756.06|0
1652229490000|2022-05-11 00:38:10|758.86|756.06|758.63|755.83|758.86|756.06|758.4|755.6|0
1652229500000|2022-05-11 00:38:20|758.86|756.06|758.63|755.83|758.86|756.06|758.63|755.83|0
1652229530000|2022-05-11 00:38:50|758.4|755.6|758.52|755.72|758.63|755.83|758.4|755.6|0
1652229540000|2022-05-11 00:39:00|758.4|755.6|758.63|755.83|758.86|756.06|758.4|755.6|0
1652229550000|2022-05-11 00:39:10|758.86|756.06|758.86|756.06|758.86|756.06|758.86|756.06|0
1652229560000|2022-05-11 00:39:20|759.09|756.29|758.63|755.83|759.09|756.29|758.63|755.83|0
1652229570000|2022-05-11 00:39:30|758.4|755.6|758.63|755.83|758.63|755.83|758.4|755.6|0
1652229580000|2022-05-11 00:39:40|758.86|756.06|759.09|756.29|759.09|756.29|758.86|756.06|0
1652229590000|2022-05-11 00:39:50|759.33|756.53|759.33|756.53|759.56|756.76|759.33|756.53|0
1652229600000|2022-05-11 00:40:00|759.56|756.76|759.56|756.76|759.56|756.76|759.56|756.76|0
1652229610000|2022-05-11 00:40:10|759.33|756.53|759.33|756.53|759.33|756.53|759.33|756.53|0
1652229620000|2022-05-11 00:40:20|759.45|756.65|759.56|756.76|759.56|756.76|759.45|756.65|0
1652229630000|2022-05-11 00:40:30|759.79|756.99|760.96|758.16|760.96|758.16|759.79|756.99|0
1652229640000|2022-05-11 00:40:40|760.73|757.93|760.96|758.16|760.96|758.16|760.73|757.93|0
1652229650000|2022-05-11 00:40:50|761.19|758.39|761.42|758.62|761.42|758.62|761.19|758.39|0
1652229660000|2022-05-11 00:41:00|760.73|757.93|761.31|758.51|761.31|758.51|760.73|757.93|0
1652229670000|2022-05-11 00:41:10|761.66|758.86|761.42|758.62|761.66|758.86|761.19|758.39|0
1652229680000|2022-05-11 00:41:20|761.55|758.75|761.55|758.75|761.55|758.75|761.55|758.75|0
1652229690000|2022-05-11 00:41:30|761.66|758.86|761.19|758.39|761.66|758.86|761.19|758.39|0
1652229700000|2022-05-11 00:41:40|760.96|758.16|760.96|758.16|761.19|758.39|760.96|758.16|0
1652229720000|2022-05-11 00:42:00|761.19|758.39|761.19|758.39|761.19|758.39|761.19|758.39|0
1652229730000|2022-05-11 00:42:10|761.42|758.62|760.96|758.16|761.42|758.62|760.96|758.16|0
1652229740000|2022-05-11 00:42:20|760.72|757.92|760.72|757.92|760.72|757.92|760.61|757.81|0
1652229750000|2022-05-11 00:42:30|760.85|758.05|761.42|758.62|761.42|758.62|760.85|758.05|0
1652229760000|2022-05-11 00:42:40|761.31|758.51|761.31|758.51|761.31|758.51|761.19|758.39|0
1652229770000|2022-05-11 00:42:50|761.42|758.62|761.19|758.39|761.42|758.62|761.19|758.39|0
1652229780000|2022-05-11 00:43:00|761.31|758.51|761.42|758.62|761.42|758.62|761.31|758.51|0
1652229790000|2022-05-11 00:43:10|761.31|758.51|761.42|758.62|761.42|758.62|761.31|758.51|0
1652229800000|2022-05-11 00:43:20|761.19|758.39|760.96|758.16|761.19|758.39|760.96|758.16|0
1652229810000|2022-05-11 00:43:30|761.19|758.39|761.19|758.39|761.19|758.39|761.19|758.39|0
1652229820000|2022-05-11 00:43:40|761.42|758.62|761.42|758.62|761.42|758.62|761.42|758.62|0
1652229830000|2022-05-11 00:43:50|760.96|758.16|761.19|758.39|761.19|758.39|760.96|758.16|0
1652229840000|2022-05-11 00:44:00|761.42|758.62|761.42|758.62|761.42|758.62|761.31|758.51|0
1652229850000|2022-05-11 00:44:10|761.31|758.51|760.96|758.16|761.31|758.51|760.96|758.16|0
1652229860000|2022-05-11 00:44:20|761.42|758.62|761.42|758.62|761.42|758.62|761.42|758.62|0
1652229870000|2022-05-11 00:44:30|761.54|758.74|761.54|758.74|761.54|758.74|761.42|758.62|0
1652229880000|2022-05-11 00:44:40|761.42|758.62|761.42|758.62|761.42|758.62|761.42|758.62|0
1652229890000|2022-05-11 00:44:50|761.54|758.74|761.42|758.62|761.54|758.74|761.31|758.51|0
1652229900000|2022-05-11 00:45:00|761.66|758.86|761.89|759.09|761.89|759.09|761.66|758.86|0
1652229910000|2022-05-11 00:45:10|761.54|758.74|762.36|759.56|762.36|759.56|761.54|758.74|0
1652229920000|2022-05-11 00:45:20|762.59|759.79|762.12|759.32|762.59|759.79|762.12|759.32|0
1652229930000|2022-05-11 00:45:30|762.36|759.56|762.82|760.02|762.82|760.02|762.36|759.56|0
1652229940000|2022-05-11 00:45:40|762.59|759.79|763.52|760.72|763.52|760.72|762.59|759.79|0
1652229950000|2022-05-11 00:45:50|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1652229960000|2022-05-11 00:46:00|763.18|760.38|763.18|760.38|763.18|760.38|763.18|760.38|0
1652229970000|2022-05-11 00:46:10|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1652229980000|2022-05-11 00:46:20|763.52|760.72|763.52|760.72|763.75|760.95|763.41|760.61|0
1652229990000|2022-05-11 00:46:30|763.64|760.84|763.75|760.95|763.75|760.95|763.52|760.72|0
1652230000000|2022-05-11 00:46:40|763.99|761.19|763.88|761.08|763.99|761.19|763.75|760.95|0
1652230010000|2022-05-11 00:46:50|763.99|761.19|764.11|761.31|764.22|761.42|763.99|761.19|0
1652230020000|2022-05-11 00:47:00|763.99|761.19|763.99|761.19|764.22|761.42|763.99|761.19|0
1652230030000|2022-05-11 00:47:10|763.88|761.08|763.99|761.19|763.99|761.19|763.88|761.08|0
1652230040000|2022-05-11 00:47:20|764.11|761.31|764.22|761.42|764.22|761.42|764.11|761.31|0
1652230070000|2022-05-11 00:47:50|763.99|761.19|763.99|761.19|763.99|761.19|763.99|761.19|0
1652230080000|2022-05-11 00:48:00|763.75|760.95|764.22|761.42|764.45|761.65|763.75|760.95|0
1652230090000|2022-05-11 00:48:10|764.11|761.31|764.22|761.42|764.22|761.42|763.99|761.19|0
1652230100000|2022-05-11 00:48:20|764.11|761.31|763.99|761.19|764.22|761.42|763.99|761.19|0
1652230110000|2022-05-11 00:48:30|763.88|761.08|763.88|761.08|763.88|761.08|763.75|760.95|0
1652230120000|2022-05-11 00:48:40|763.99|761.19|763.75|760.95|763.99|761.19|763.75|760.95|0
1652230140000|2022-05-11 00:49:00|764.22|761.42|764.22|761.42|764.22|761.42|764.22|761.42|0
1652230150000|2022-05-11 00:49:10|764.45|761.65|765.85|763.05|765.85|763.05|764.45|761.65|0
1652230160000|2022-05-11 00:49:20|765.39|762.59|764.92|762.12|765.39|762.59|764.92|762.12|0
1652230170000|2022-05-11 00:49:30|765.15|762.35|764.92|762.12|765.15|762.35|764.92|762.12|0
1652230180000|2022-05-11 00:49:40|765.04|762.24|765.15|762.35|765.15|762.35|765.04|762.24|0
1652230190000|2022-05-11 00:49:50|764.92|762.12|764.92|762.12|764.92|762.12|764.92|762.12|0
1652230200000|2022-05-11 00:50:00|765.15|762.35|765.51|762.71|765.51|762.71|765.15|762.35|0
1652230210000|2022-05-11 00:50:10|765.39|762.59|765.28|762.48|765.39|762.59|765.28|762.48|0
1652230220000|2022-05-11 00:50:20|765.39|762.59|765.04|762.24|765.39|762.59|765.04|762.24|0
1652230230000|2022-05-11 00:50:30|764.92|762.12|764.69|761.89|764.92|762.12|764.69|761.89|0
1652230240000|2022-05-11 00:50:40|764.92|762.12|764.92|762.12|764.92|762.12|764.81|762.01|0
1652230250000|2022-05-11 00:50:50|764.81|762.01|764.92|762.12|764.92|762.12|764.69|761.89|0
1652230260000|2022-05-11 00:51:00|765.15|762.35|766.21|763.41|766.21|763.41|765.15|762.35|0
1652230270000|2022-05-11 00:51:10|766.09|763.29|765.98|763.18|766.21|763.41|765.85|763.05|0
1652230280000|2022-05-11 00:51:20|766.09|763.29|766.09|763.29|766.32|763.52|766.09|763.29|0
1652230290000|2022-05-11 00:51:30|765.85|763.05|765.85|763.05|765.85|763.05|765.85|763.05|0
1652230300000|2022-05-11 00:51:40|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652230310000|2022-05-11 00:51:50|766.09|763.29|766.09|763.29|766.09|763.29|765.85|763.05|0
1652230320000|2022-05-11 00:52:00|765.85|763.05|766.32|763.52|766.32|763.52|765.85|763.05|0
1652230330000|2022-05-11 00:52:10|766.21|763.41|765.85|763.05|766.21|763.41|765.85|763.05|0
1652230340000|2022-05-11 00:52:20|766.09|763.29|766.09|763.29|766.09|763.29|766.09|763.29|0
1652230350000|2022-05-11 00:52:30|766.32|763.52|766.32|763.52|766.32|763.52|766.32|763.52|0
1652230360000|2022-05-11 00:52:40|766.09|763.29|766.21|763.41|766.21|763.41|766.09|763.29|0
1652230370000|2022-05-11 00:52:50|766.32|763.52|766.09|763.29|766.32|763.52|766.09|763.29|0
1652230380000|2022-05-11 00:53:00|765.62|762.82|764.92|762.12|765.62|762.82|764.92|762.12|0
1652230390000|2022-05-11 00:53:10|765.15|762.35|765.39|762.59|765.39|762.59|765.04|762.24|0
1652230400000|2022-05-11 00:53:20|766.32|763.52|766.32|763.52|766.55|763.75|766.32|763.52|0
1652230410000|2022-05-11 00:53:30|766.55|763.75|766.32|763.52|766.55|763.75|766.32|763.52|0
1652230420000|2022-05-11 00:53:40|766.09|763.29|765.85|763.05|766.09|763.29|765.85|763.05|0
1652230430000|2022-05-11 00:53:50|765.62|762.82|765.39|762.59|765.62|762.82|765.39|762.59|0
1652230440000|2022-05-11 00:54:00|765.15|762.35|764.69|761.89|765.15|762.35|764.69|761.89|0
1652230450000|2022-05-11 00:54:10|764.45|761.65|764.57|761.77|764.57|761.77|764.45|761.65|0
1652230460000|2022-05-11 00:54:20|764.69|761.89|765.15|762.35|765.27|762.47|764.69|761.89|0
1652230470000|2022-05-11 00:54:30|764.92|762.12|764.69|761.89|764.92|762.12|764.69|761.89|0
1652230490000|2022-05-11 00:54:50|764.81|762.01|764.69|761.89|764.81|762.01|764.69|761.89|0
1652230500000|2022-05-11 00:55:00|764.81|762.01|764.69|761.89|764.81|762.01|764.69|761.89|0
1652230510000|2022-05-11 00:55:10|764.34|761.54|763.99|761.19|764.34|761.54|763.99|761.19|0
1652230520000|2022-05-11 00:55:20|763.41|760.61|763.29|760.49|763.41|760.61|763.05|760.25|0
1652230530000|2022-05-11 00:55:30|763.52|760.72|763.05|760.25|763.52|760.72|763.05|760.25|0
1652230540000|2022-05-11 00:55:40|763.18|760.38|763.18|760.38|763.18|760.38|763.18|760.38|0
1652230550000|2022-05-11 00:55:50|762.94|760.14|762.82|760.02|763.05|760.25|762.82|760.02|0
1652230560000|2022-05-11 00:56:00|763.05|760.25|763.05|760.25|763.05|760.25|763.05|760.25|0
1652230570000|2022-05-11 00:56:10|762.82|760.02|762.59|759.79|762.82|760.02|762.59|759.79|0
1652230580000|2022-05-11 00:56:20|762.35|759.55|761.89|759.09|762.35|759.55|761.89|759.09|0
1652230590000|2022-05-11 00:56:30|761.19|758.39|760.96|758.16|761.19|758.39|760.96|758.16|0
1652230600000|2022-05-11 00:56:40|760.61|757.81|760.96|758.16|760.96|758.16|760.49|757.69|0
1652230610000|2022-05-11 00:56:50|760.84|758.04|761.42|758.62|761.42|758.62|760.84|758.04|0
1652230620000|2022-05-11 00:57:00|761.19|758.39|761.19|758.39|761.19|758.39|761.19|758.39|0
1652230630000|2022-05-11 00:57:10|761.42|758.62|761.65|758.85|761.65|758.85|761.42|758.62|0
1652230640000|2022-05-11 00:57:20|761.89|759.09|761.89|759.09|761.89|759.09|761.89|759.09|0
1652230650000|2022-05-11 00:57:30|762.12|759.32|762.59|759.79|762.59|759.79|762.12|759.32|0
1652230660000|2022-05-11 00:57:40|762.82|760.02|762.82|760.02|762.82|760.02|762.59|759.79|0
1652230670000|2022-05-11 00:57:50|762.48|759.68|762.59|759.79|762.59|759.79|762.48|759.68|0
1652230680000|2022-05-11 00:58:00|762.48|759.68|762.48|759.68|762.59|759.79|762.48|759.68|0
1652230690000|2022-05-11 00:58:10|762.35|759.55|761.89|759.09|762.35|759.55|761.89|759.09|0
1652230700000|2022-05-11 00:58:20|762.35|759.55|762.71|759.91|762.71|759.91|762.24|759.44|0
1652230710000|2022-05-11 00:58:30|762.82|760.02|763.41|760.61|763.41|760.61|762.82|760.02|0
1652230720000|2022-05-11 00:58:40|763.52|760.72|763.64|760.84|763.75|760.95|763.52|760.72|0
1652230730000|2022-05-11 00:58:50|763.52|760.72|762.94|760.14|763.75|760.95|762.94|760.14|0
1652230740000|2022-05-11 00:59:00|763.05|760.25|763.17|760.37|763.29|760.49|763.05|760.25|0
1652230750000|2022-05-11 00:59:10|763.05|760.25|763.17|760.37|763.17|760.37|763.05|760.25|0
1652230760000|2022-05-11 00:59:20|762.94|760.14|762.94|760.14|763.05|760.25|762.94|760.14|0
1652230770000|2022-05-11 00:59:30|762.82|760.02|762.71|759.91|762.82|760.02|762.71|759.91|0
1652230780000|2022-05-11 00:59:40|762.59|759.79|763.17|760.37|763.17|760.37|762.59|759.79|0
1652230790000|2022-05-11 00:59:50|763.29|760.49|763.52|760.72|763.52|760.72|763.05|760.25|0
1652230800000|2022-05-11 01:00:00|763.64|760.84|763.41|760.61|763.64|760.84|763.29|760.49|0
1652230810000|2022-05-11 01:00:10|763.52|760.72|763.75|760.95|763.75|760.95|763.52|760.72|0
1652230820000|2022-05-11 01:00:20|763.52|760.72|764.81|762.01|764.81|762.01|763.52|760.72|0
1652230830000|2022-05-11 01:00:30|764.92|762.12|764.92|762.12|764.92|762.12|764.69|761.89|0
1652230840000|2022-05-11 01:00:40|765.15|762.35|765.04|762.24|765.15|762.35|765.04|762.24|0
1652230850000|2022-05-11 01:00:50|764.92|762.12|764.34|761.54|764.92|762.12|764.34|761.54|0
1652230860000|2022-05-11 01:01:00|764.45|761.65|764.69|761.89|764.69|761.89|764.34|761.54|0
1652230870000|2022-05-11 01:01:10|764.92|762.12|765.62|762.82|765.62|762.82|764.92|762.12|0
1652230880000|2022-05-11 01:01:20|765.27|762.47|765.15|762.35|765.27|762.47|764.92|762.12|0
1652230890000|2022-05-11 01:01:30|765.51|762.71|764.81|762.01|765.51|762.71|764.69|761.89|0
1652230900000|2022-05-11 01:01:40|765.62|762.82|765.62|762.82|765.74|762.94|765.62|762.82|0
1652230910000|2022-05-11 01:01:50|765.51|762.71|765.51|762.71|765.51|762.71|765.39|762.59|0
1652230920000|2022-05-11 01:02:00|765.62|762.82|766.55|763.75|766.55|763.75|765.62|762.82|0
1652230930000|2022-05-11 01:02:10|767.02|764.22|767.02|764.22|767.02|764.22|767.02|764.22|0
1652230940000|2022-05-11 01:02:20|766.79|763.99|766.55|763.75|767.02|764.22|766.55|763.75|0
1652230950000|2022-05-11 01:02:30|766.32|763.52|766.55|763.75|766.55|763.75|766.32|763.52|0
1652230960000|2022-05-11 01:02:40|766.32|763.52|766.21|763.41|766.32|763.52|766.21|763.41|0
1652230970000|2022-05-11 01:02:50|765.51|762.71|765.85|763.05|765.85|763.05|765.51|762.71|0
1652230980000|2022-05-11 01:03:00|765.62|762.82|765.62|762.82|765.62|762.82|765.39|762.59|0
1652230990000|2022-05-11 01:03:10|765.39|762.59|765.39|762.59|765.39|762.59|765.39|762.59|0
1652231000000|2022-05-11 01:03:20|764.92|762.12|765.39|762.59|765.62|762.82|764.92|762.12|0
1652231010000|2022-05-11 01:03:30|765.62|762.82|765.39|762.59|765.62|762.82|765.39|762.59|0
1652231020000|2022-05-11 01:03:40|765.62|762.82|765.62|762.82|765.62|762.82|765.62|762.82|0
1652231030000|2022-05-11 01:03:50|765.39|762.59|765.15|762.35|765.39|762.59|764.92|762.12|0
1652231040000|2022-05-11 01:04:00|765.39|762.59|765.39|762.59|765.39|762.59|765.39|762.59|0
1652231050000|2022-05-11 01:04:10|765.04|762.24|764.22|761.42|765.04|762.24|764.22|761.42|0
1652231060000|2022-05-11 01:04:20|764.11|761.31|764.22|761.42|764.45|761.65|764.11|761.31|0
1652231070000|2022-05-11 01:04:30|764.11|761.31|764.22|761.42|764.22|761.42|764.11|761.31|0
1652231080000|2022-05-11 01:04:40|764.34|761.54|764.22|761.42|764.34|761.54|763.99|761.19|0
1652231090000|2022-05-11 01:04:50|764.45|761.65|764.11|761.31|764.45|761.65|764.11|761.31|0
1652231100000|2022-05-11 01:05:00|763.99|761.19|764.69|761.89|764.69|761.89|763.99|761.19|0
1652231110000|2022-05-11 01:05:10|764.57|761.77|764.22|761.42|764.57|761.77|764.22|761.42|0
1652231120000|2022-05-11 01:05:20|763.75|760.95|763.75|760.95|763.75|760.95|763.52|760.72|0
1652231130000|2022-05-11 01:05:30|763.99|761.19|764.11|761.31|764.11|761.31|763.99|761.19|0
1652231140000|2022-05-11 01:05:40|764.22|761.42|764.22|761.42|764.45|761.65|764.22|761.42|0
1652231150000|2022-05-11 01:05:50|764.11|761.31|763.99|761.19|764.11|761.31|763.99|761.19|0
1652231160000|2022-05-11 01:06:00|763.87|761.07|763.52|760.72|763.87|761.07|763.41|760.61|0
1652231170000|2022-05-11 01:06:10|763.75|760.95|763.87|761.07|763.87|761.07|763.75|760.95|0
1652231180000|2022-05-11 01:06:20|763.75|760.95|763.75|760.95|763.75|760.95|763.75|760.95|0
1652231190000|2022-05-11 01:06:30|764.11|761.31|764.11|761.31|764.11|761.31|764.11|761.31|0
1652231200000|2022-05-11 01:06:40|764.22|761.42|764.45|761.65|764.45|761.65|764.22|761.42|0
1652231210000|2022-05-11 01:06:50|764.68|761.88|764.92|762.12|764.92|762.12|764.57|761.77|0
1652231220000|2022-05-11 01:07:00|765.04|762.24|765.27|762.47|765.27|762.47|765.04|762.24|0
1652231230000|2022-05-11 01:07:10|765.15|762.35|764.92|762.12|765.27|762.47|764.92|762.12|0
1652231240000|2022-05-11 01:07:20|765.62|762.82|765.27|762.47|765.62|762.82|765.27|762.47|0
1652231250000|2022-05-11 01:07:30|765.15|762.35|764.92|762.12|765.15|762.35|764.92|762.12|0
1652231260000|2022-05-11 01:07:40|764.68|761.88|764.57|761.77|764.68|761.88|764.34|761.54|0
1652231270000|2022-05-11 01:07:50|764.45|761.65|764.68|761.88|764.68|761.88|764.45|761.65|0
1652231280000|2022-05-11 01:08:00|764.57|761.77|764.68|761.88|764.68|761.88|764.57|761.77|0
1652231290000|2022-05-11 01:08:10|765.04|762.24|765.85|763.05|765.85|763.05|765.04|762.24|0
1652231300000|2022-05-11 01:08:20|765.74|762.94|765.62|762.82|765.74|762.94|765.51|762.71|0
1652231310000|2022-05-11 01:08:30|765.15|762.35|765.15|762.35|765.15|762.35|765.15|762.35|0
1652231320000|2022-05-11 01:08:40|765.27|762.47|765.15|762.35|765.27|762.47|765.15|762.35|0
1652231330000|2022-05-11 01:08:50|765.38|762.58|765.27|762.47|765.38|762.58|765.15|762.35|0
1652231340000|2022-05-11 01:09:00|765.15|762.35|765.15|762.35|765.15|762.35|764.92|762.12|0
1652231350000|2022-05-11 01:09:10|765.04|762.24|765.38|762.58|765.38|762.58|765.04|762.24|0
1652231360000|2022-05-11 01:09:20|765.62|762.82|765.74|762.94|765.74|762.94|765.62|762.82|0
1652231370000|2022-05-11 01:09:30|765.62|762.82|765.38|762.58|765.62|762.82|765.38|762.58|0
1652231380000|2022-05-11 01:09:40|765.27|762.47|765.38|762.58|765.38|762.58|765.27|762.47|0
1652231390000|2022-05-11 01:09:50|765.85|763.05|765.85|763.05|765.85|763.05|765.74|762.94|0
1652231400000|2022-05-11 01:10:00|765.51|762.71|765.85|763.05|765.85|763.05|765.51|762.71|0
1652231410000|2022-05-11 01:10:10|765.97|763.17|766.55|763.75|766.55|763.75|765.97|763.17|0
1652231420000|2022-05-11 01:10:20|766.32|763.52|766.32|763.52|766.32|763.52|766.32|763.52|0
1652231430000|2022-05-11 01:10:30|766.55|763.75|766.55|763.75|767.49|764.69|766.55|763.75|0
1652231440000|2022-05-11 01:10:40|766.44|763.64|766.44|763.64|766.44|763.64|766.32|763.52|0
1652231450000|2022-05-11 01:10:50|766.08|763.28|766.21|763.41|766.21|763.41|765.85|763.05|0
1652231460000|2022-05-11 01:11:00|766.08|763.28|766.08|763.28|766.08|763.28|765.97|763.17|0
1652231470000|2022-05-11 01:11:10|766.32|763.52|766.08|763.28|766.32|763.52|766.08|763.28|0
1652231480000|2022-05-11 01:11:20|765.97|763.17|765.62|762.82|766.21|763.41|765.62|762.82|0
1652231490000|2022-05-11 01:11:30|765.74|762.94|765.85|763.05|765.85|763.05|765.74|762.94|0
1652231500000|2022-05-11 01:11:40|766.21|763.41|766.08|763.28|766.21|763.41|766.08|763.28|0
1652231510000|2022-05-11 01:11:50|766.21|763.41|766.21|763.41|766.21|763.41|766.21|763.41|0
1652231520000|2022-05-11 01:12:00|766.55|763.75|766.55|763.75|766.55|763.75|766.55|763.75|0
1652231530000|2022-05-11 01:12:10|767.02|764.22|767.14|764.34|767.14|764.34|767.02|764.22|0
1652231540000|2022-05-11 01:12:20|767.37|764.57|767.02|764.22|767.37|764.57|767.02|764.22|0
1652231550000|2022-05-11 01:12:30|766.91|764.11|767.25|764.45|767.48|764.68|766.91|764.11|0
1652231560000|2022-05-11 01:12:40|767.14|764.34|767.02|764.22|767.14|764.34|767.02|764.22|0
1652231570000|2022-05-11 01:12:50|767.14|764.34|767.25|764.45|767.25|764.45|767.14|764.34|0
1652231580000|2022-05-11 01:13:00|767.48|764.68|766.91|764.11|767.48|764.68|766.91|764.11|0
1652231590000|2022-05-11 01:13:10|766.78|763.98|766.32|763.52|766.78|763.98|766.32|763.52|0
1652231600000|2022-05-11 01:13:20|766.44|763.64|766.32|763.52|766.44|763.64|766.32|763.52|0
1652231610000|2022-05-11 01:13:30|766.44|763.64|766.08|763.28|766.44|763.64|766.08|763.28|0
1652231620000|2022-05-11 01:13:40|765.97|763.17|766.21|763.41|766.32|763.52|765.97|763.17|0
1652231630000|2022-05-11 01:13:50|766.32|763.52|766.21|763.41|766.32|763.52|766.21|763.41|0
1652231640000|2022-05-11 01:14:00|765.97|763.17|765.97|763.17|766.08|763.28|765.97|763.17|0
1652231650000|2022-05-11 01:14:10|766.08|763.28|766.08|763.28|766.08|763.28|765.97|763.17|0
1652231660000|2022-05-11 01:14:20|766.44|763.64|766.78|763.98|766.78|763.98|766.44|763.64|0
1652231670000|2022-05-11 01:14:30|767.14|764.34|767.14|764.34|767.14|764.34|767.14|764.34|0
1652231680000|2022-05-11 01:14:40|767.02|764.22|766.55|763.75|767.02|764.22|766.55|763.75|0
1652231690000|2022-05-11 01:14:50|766.78|763.98|766.67|763.87|766.78|763.98|766.67|763.87|0
1652231700000|2022-05-11 01:15:00|766.78|763.98|766.44|763.64|766.78|763.98|766.44|763.64|0
1652231710000|2022-05-11 01:15:10|766.32|763.52|766.21|763.41|766.32|763.52|766.21|763.41|0
1652231720000|2022-05-11 01:15:20|766.32|763.52|766.21|763.41|766.32|763.52|766.21|763.41|0
1652231730000|2022-05-11 01:15:30|766.08|763.28|765.97|763.17|766.08|763.28|765.97|763.17|0
1652231740000|2022-05-11 01:15:40|765.85|763.05|765.62|762.82|765.85|763.05|765.38|762.58|0
1652231750000|2022-05-11 01:15:50|765.74|762.94|765.85|763.05|765.97|763.17|765.74|762.94|0
1652231760000|2022-05-11 01:16:00|765.74|762.94|765.15|762.35|765.74|762.94|765.15|762.35|0
1652231770000|2022-05-11 01:16:10|765.38|762.58|764.92|762.12|765.38|762.58|764.92|762.12|0
1652231780000|2022-05-11 01:16:20|765.04|762.24|764.68|761.88|765.15|762.35|764.68|761.88|0
1652231790000|2022-05-11 01:16:30|764.92|762.12|764.68|761.88|764.92|762.12|764.68|761.88|0
1652231800000|2022-05-11 01:16:40|764.8|762|765.27|762.47|765.27|762.47|764.8|762|0
1652231810000|2022-05-11 01:16:50|765.38|762.58|765.04|762.24|765.38|762.58|765.04|762.24|0
1652231820000|2022-05-11 01:17:00|764.92|762.12|764.45|761.65|764.92|762.12|764.45|761.65|0
1652231830000|2022-05-11 01:17:10|764.1|761.3|764.22|761.42|764.22|761.42|763.98|761.18|0
1652231840000|2022-05-11 01:17:20|764.34|761.54|764.45|761.65|764.45|761.65|764.34|761.54|0
1652231850000|2022-05-11 01:17:30|764.68|761.88|764.45|761.65|764.68|761.88|764.45|761.65|0
1652231860000|2022-05-11 01:17:40|764.68|761.88|764.68|761.88|764.68|761.88|764.68|761.88|0
1652231870000|2022-05-11 01:17:50|764.57|761.77|764.34|761.54|764.57|761.77|764.34|761.54|0
1652231880000|2022-05-11 01:18:00|764.22|761.42|764.34|761.54|764.34|761.54|764.22|761.42|0
1652231890000|2022-05-11 01:18:10|764.22|761.42|764.1|761.3|764.22|761.42|764.1|761.3|0
1652231900000|2022-05-11 01:18:20|763.98|761.18|762.58|759.78|763.98|761.18|762.58|759.78|0
1652231910000|2022-05-11 01:18:30|762.71|759.91|762.58|759.78|762.71|759.91|762.35|759.55|0
1652231920000|2022-05-11 01:18:40|762.24|759.44|762.35|759.55|762.35|759.55|762.24|759.44|0
1652231930000|2022-05-11 01:18:50|762.47|759.67|762.71|759.91|762.71|759.91|762.35|759.55|0
1652231940000|2022-05-11 01:19:00|763.05|760.25|762.71|759.91|763.05|760.25|762.71|759.91|0
1652231950000|2022-05-11 01:19:10|762.94|760.14|762.82|760.02|762.94|760.14|762.58|759.78|0
1652231960000|2022-05-11 01:19:20|763.17|760.37|762.82|760.02|763.17|760.37|762.82|760.02|0
1652231970000|2022-05-11 01:19:30|762.47|759.67|762.47|759.67|762.58|759.78|762.47|759.67|0
1652231980000|2022-05-11 01:19:40|762.35|759.55|762.24|759.44|762.35|759.55|762.12|759.32|0
1652231990000|2022-05-11 01:19:50|762.12|759.32|762.82|760.02|762.82|760.02|762.12|759.32|0
1652232000000|2022-05-11 01:20:00|762.35|759.55|762.58|759.78|762.58|759.78|762.35|759.55|0
1652232010000|2022-05-11 01:20:10|762.47|759.67|762.24|759.44|762.82|760.02|762.24|759.44|0
1652232020000|2022-05-11 01:20:20|762.35|759.55|762.24|759.44|762.35|759.55|762.24|759.44|0
1652232030000|2022-05-11 01:20:30|762.35|759.55|762.35|759.55|762.58|759.78|762.12|759.32|0
1652232040000|2022-05-11 01:20:40|762.12|759.32|762.12|759.32|762.12|759.32|761.88|759.08|0
1652232050000|2022-05-11 01:20:50|762.24|759.44|762.01|759.21|762.24|759.44|762.01|759.21|0
1652232060000|2022-05-11 01:21:00|762.12|759.32|762.12|759.32|762.12|759.32|762.12|759.32|0
1652232070000|2022-05-11 01:21:10|761.88|759.08|762.01|759.21|762.12|759.32|761.88|759.08|0
1652232080000|2022-05-11 01:21:20|761.42|758.62|761.07|758.27|761.42|758.62|760.72|757.92|0
1652232090000|2022-05-11 01:21:30|761.18|758.38|760.84|758.04|761.18|758.38|760.84|758.04|0
1652232100000|2022-05-11 01:21:40|760.49|757.69|760.37|757.57|760.49|757.69|760.37|757.57|0
1652232110000|2022-05-11 01:21:50|760.25|757.45|760.49|757.69|760.49|757.69|760.25|757.45|0
1652232120000|2022-05-11 01:22:00|760.37|757.57|760.49|757.69|760.49|757.69|760.37|757.57|0
1652232130000|2022-05-11 01:22:10|760.61|757.81|760.25|757.45|760.61|757.81|760.25|757.45|0
1652232140000|2022-05-11 01:22:20|760.49|757.69|760.37|757.57|760.49|757.69|760.25|757.45|0
1652232150000|2022-05-11 01:22:30|760.49|757.69|759.79|756.99|760.49|757.69|759.79|756.99|0
1652232160000|2022-05-11 01:22:40|759.32|756.52|758.74|755.94|759.32|756.52|758.74|755.94|0
1652232170000|2022-05-11 01:22:50|758.62|755.82|757.92|755.12|758.62|755.82|757.92|755.12|0
1652232180000|2022-05-11 01:23:00|758.39|755.59|758.28|755.48|758.39|755.59|758.28|755.48|0
1652232190000|2022-05-11 01:23:10|758.16|755.36|758.51|755.71|758.62|755.82|758.16|755.36|0
1652232200000|2022-05-11 01:23:20|758.62|755.82|758.74|755.94|758.74|755.94|758.39|755.59|0
1652232210000|2022-05-11 01:23:30|758.62|755.82|758.62|755.82|758.62|755.82|758.62|755.82|0
1652232220000|2022-05-11 01:23:40|758.51|755.71|759.09|756.29|759.09|756.29|758.51|755.71|0
1652232230000|2022-05-11 01:23:50|759.32|756.52|759.44|756.64|759.44|756.64|759.32|756.52|0
1652232240000|2022-05-11 01:24:00|759.32|756.52|758.51|755.71|759.32|756.52|758.51|755.71|0
1652232250000|2022-05-11 01:24:10|758.62|755.82|757.69|754.89|758.62|755.82|757.69|754.89|0
1652232260000|2022-05-11 01:24:20|757.81|755.01|757.81|755.01|757.81|755.01|757.46|754.66|0
1652232270000|2022-05-11 01:24:30|757.69|754.89|757.92|755.12|757.92|755.12|757.69|754.89|0
1652232280000|2022-05-11 01:24:40|758.04|755.24|758.16|755.36|758.16|755.36|757.92|755.12|0
1652232290000|2022-05-11 01:24:50|757.92|755.12|758.16|755.36|758.16|755.36|757.92|755.12|0
1652232300000|2022-05-11 01:25:00|758.04|755.24|758.39|755.59|758.39|755.59|758.04|755.24|0
1652232310000|2022-05-11 01:25:10|758.62|755.82|758.39|755.59|758.62|755.82|758.39|755.59|0
1652232330000|2022-05-11 01:25:30|758.51|755.71|758.74|755.94|758.74|755.94|758.39|755.59|0
1652232340000|2022-05-11 01:25:40|758.85|756.05|758.74|755.94|758.85|756.05|758.62|755.82|0
1652232350000|2022-05-11 01:25:50|758.85|756.05|759.09|756.29|759.09|756.29|758.85|756.05|0
1652232360000|2022-05-11 01:26:00|758.85|756.05|758.85|756.05|758.85|756.05|758.85|756.05|0
1652232370000|2022-05-11 01:26:10|759.09|756.29|758.39|755.59|759.09|756.29|758.39|755.59|0
1652232380000|2022-05-11 01:26:20|758.04|755.24|758.16|755.36|758.16|755.36|758.04|755.24|0
1652232390000|2022-05-11 01:26:30|758.39|755.59|758.85|756.05|758.85|756.05|758.39|755.59|0
1652232400000|2022-05-11 01:26:40|758.39|755.59|758.39|755.59|758.51|755.71|758.39|755.59|0
1652232410000|2022-05-11 01:26:50|758.28|755.48|758.39|755.59|758.39|755.59|758.28|755.48|0
1652232420000|2022-05-11 01:27:00|758.28|755.48|758.62|755.82|758.62|755.82|758.28|755.48|0
1652232430000|2022-05-11 01:27:10|758.39|755.59|758.39|755.59|758.51|755.71|758.39|755.59|0
1652232440000|2022-05-11 01:27:20|758.16|755.36|758.04|755.24|758.16|755.36|757.92|755.12|0
1652232450000|2022-05-11 01:27:30|758.16|755.36|758.39|755.59|758.39|755.59|758.16|755.36|0
1652232460000|2022-05-11 01:27:40|758.28|755.48|758.51|755.71|758.51|755.71|758.28|755.48|0
1652232470000|2022-05-11 01:27:50|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652232480000|2022-05-11 01:28:00|758.16|755.36|757.81|755.01|758.16|755.36|757.81|755.01|0
1652232490000|2022-05-11 01:28:10|757.69|754.89|757.46|754.66|757.69|754.89|757.46|754.66|0
1652232500000|2022-05-11 01:28:20|757.35|754.55|757.22|754.42|757.46|754.66|757.22|754.42|0
1652232510000|2022-05-11 01:28:30|757.35|754.55|757.46|754.66|757.58|754.78|757.35|754.55|0
1652232520000|2022-05-11 01:28:40|757.58|754.78|757.35|754.55|757.69|754.89|757.35|754.55|0
1652232530000|2022-05-11 01:28:50|757.46|754.66|757.58|754.78|757.58|754.78|757.46|754.66|0
1652232540000|2022-05-11 01:29:00|757.69|754.89|757.46|754.66|757.69|754.89|757.46|754.66|0
1652232550000|2022-05-11 01:29:10|757.11|754.31|756.76|753.96|757.11|754.31|756.76|753.96|0
1652232560000|2022-05-11 01:29:20|756.99|754.19|757.11|754.31|757.11|754.31|756.99|754.19|0
1652232570000|2022-05-11 01:29:30|757.22|754.42|757.35|754.55|757.46|754.66|757.22|754.42|0
1652232580000|2022-05-11 01:29:40|757.22|754.42|757.35|754.55|757.46|754.66|757.22|754.42|0
1652232590000|2022-05-11 01:29:50|757.22|754.42|757.11|754.31|757.22|754.42|757.11|754.31|0
1652232600000|2022-05-11 01:30:00|756.53|753.73|757.11|754.31|757.22|754.42|756.53|753.73|0
1652232610000|2022-05-11 01:30:10|756.99|754.19|757.46|754.66|757.46|754.66|756.99|754.19|0
1652232620000|2022-05-11 01:30:20|757.69|754.89|757.46|754.66|757.69|754.89|757.35|754.55|0
1652232630000|2022-05-11 01:30:30|757.58|754.78|757.22|754.42|757.58|754.78|756.99|754.19|0
1652232640000|2022-05-11 01:30:40|757.11|754.31|756.76|753.96|757.11|754.31|756.76|753.96|0
1652232650000|2022-05-11 01:30:50|756.53|753.73|756.06|753.26|756.53|753.73|755.83|753.03|0
1652232660000|2022-05-11 01:31:00|755.6|752.8|755.6|752.8|755.83|753.03|755.6|752.8|0
1652232670000|2022-05-11 01:31:10|755.72|752.92|755.6|752.8|755.72|752.92|755.6|752.8|0
1652232680000|2022-05-11 01:31:20|756.06|753.26|756.53|753.73|756.76|753.96|756.06|753.26|0
1652232690000|2022-05-11 01:31:30|756.65|753.85|756.65|753.85|756.65|753.85|756.06|753.26|0
1652232700000|2022-05-11 01:31:40|757.22|754.42|756.88|754.08|757.46|754.66|756.88|754.08|0
1652232710000|2022-05-11 01:31:50|757.11|754.31|757.92|755.12|757.92|755.12|757.11|754.31|0
1652232720000|2022-05-11 01:32:00|757.81|755.01|757.46|754.66|757.81|755.01|757.11|754.31|0
1652232730000|2022-05-11 01:32:10|757.69|754.89|758.62|755.82|758.62|755.82|757.69|754.89|0
1652232740000|2022-05-11 01:32:20|758.39|755.59|757.69|754.89|758.39|755.59|757.69|754.89|0
1652232750000|2022-05-11 01:32:30|757.92|755.12|758.16|755.36|758.16|755.36|757.92|755.12|0
1652232760000|2022-05-11 01:32:40|758.39|755.59|758.39|755.59|758.39|755.59|758.28|755.48|0
1652232770000|2022-05-11 01:32:50|758.62|755.82|757.92|755.12|758.62|755.82|757.92|755.12|0
1652232780000|2022-05-11 01:33:00|757.81|755.01|757.69|754.89|757.92|755.12|757.69|754.89|0
1652232790000|2022-05-11 01:33:10|757.81|755.01|758.62|755.82|758.62|755.82|757.81|755.01|0
1652232800000|2022-05-11 01:33:20|758.74|755.94|758.62|755.82|759.09|756.29|758.62|755.82|0
1652232820000|2022-05-11 01:33:40|758.51|755.71|757.92|755.12|758.51|755.71|757.92|755.12|0
1652232830000|2022-05-11 01:33:50|758.16|755.36|758.15|755.35|758.39|755.59|758.04|755.24|0
1652232840000|2022-05-11 01:34:00|758.39|755.59|758.39|755.59|758.39|755.59|758.28|755.48|0
1652232850000|2022-05-11 01:34:10|758.28|755.48|758.74|755.94|759.09|756.29|758.28|755.48|0
1652232860000|2022-05-11 01:34:20|758.62|755.82|758.62|755.82|758.62|755.82|758.51|755.71|0
1652232870000|2022-05-11 01:34:30|758.39|755.59|758.39|755.59|758.39|755.59|758.39|755.59|0
1652232890000|2022-05-11 01:34:50|758.04|755.24|758.15|755.35|758.15|755.35|758.04|755.24|0
1652232900000|2022-05-11 01:35:00|757.92|755.12|757.58|754.78|757.92|755.12|757.58|754.78|0
1652232910000|2022-05-11 01:35:10|757.69|754.89|757.69|754.89|757.92|755.12|757.69|754.89|0
1652232920000|2022-05-11 01:35:20|757.92|755.12|758.39|755.59|758.51|755.71|757.92|755.12|0
1652232930000|2022-05-11 01:35:30|758.85|756.05|759.09|756.29|759.09|756.29|758.85|756.05|0
1652232940000|2022-05-11 01:35:40|759.55|756.75|758.85|756.05|759.55|756.75|758.85|756.05|0
1652232950000|2022-05-11 01:35:50|759.32|756.52|759.55|756.75|759.55|756.75|759.32|756.52|0
1652232960000|2022-05-11 01:36:00|759.67|756.87|760.02|757.22|760.02|757.22|759.55|756.75|0
1652232970000|2022-05-11 01:36:10|759.78|756.98|759.91|757.11|759.91|757.11|759.78|756.98|0
1652232980000|2022-05-11 01:36:20|760.02|757.22|759.78|756.98|760.02|757.22|759.78|756.98|0
1652232990000|2022-05-11 01:36:30|759.67|756.87|759.67|756.87|759.67|756.87|759.67|756.87|0
1652233000000|2022-05-11 01:36:40|759.55|756.75|760.25|757.45|760.25|757.45|759.55|756.75|0
1652233010000|2022-05-11 01:36:50|760.37|757.57|760.72|757.92|760.84|758.04|760.37|757.57|0
1652233020000|2022-05-11 01:37:00|760.48|757.68|760.25|757.45|760.48|757.68|760.25|757.45|0
1652233030000|2022-05-11 01:37:10|760.02|757.22|760.14|757.34|760.14|757.34|759.78|756.98|0
1652233040000|2022-05-11 01:37:20|760.02|757.22|759.55|756.75|760.02|757.22|759.55|756.75|0
1652233050000|2022-05-11 01:37:30|759.32|756.52|759.09|756.29|759.32|756.52|758.85|756.05|0
1652233060000|2022-05-11 01:37:40|758.97|756.17|758.62|755.82|758.97|756.17|758.62|755.82|0
1652233070000|2022-05-11 01:37:50|758.74|755.94|758.62|755.82|758.74|755.94|758.62|755.82|0
1652233080000|2022-05-11 01:38:00|758.74|755.94|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233090000|2022-05-11 01:38:10|758.97|756.17|758.85|756.05|758.97|756.17|758.85|756.05|0
1652233100000|2022-05-11 01:38:20|758.97|756.17|759.32|756.52|759.32|756.52|758.97|756.17|0
1652233110000|2022-05-11 01:38:30|759.21|756.41|758.62|755.82|759.21|756.41|758.62|755.82|0
1652233120000|2022-05-11 01:38:40|758.39|755.59|758.15|755.35|758.39|755.59|758.04|755.24|0
1652233130000|2022-05-11 01:38:50|757.69|754.89|757.92|755.12|757.92|755.12|757.69|754.89|0
1652233140000|2022-05-11 01:39:00|757.69|754.89|757.92|755.12|757.92|755.12|757.69|754.89|0
1652233150000|2022-05-11 01:39:10|757.69|754.89|757.69|754.89|757.69|754.89|757.69|754.89|0
1652233160000|2022-05-11 01:39:20|757.22|754.42|757.22|754.42|757.22|754.42|757.22|754.42|0
1652233180000|2022-05-11 01:39:40|757.46|754.66|757.46|754.66|757.46|754.66|757.34|754.54|0
1652233190000|2022-05-11 01:39:50|757.69|754.89|757.92|755.12|757.92|755.12|757.69|754.89|0
1652233200000|2022-05-11 01:40:00|757.46|754.66|756.76|753.96|757.46|754.66|756.76|753.96|0
1652233210000|2022-05-11 01:40:10|757.22|754.42|756.52|753.72|757.22|754.42|756.52|753.72|0
1652233220000|2022-05-11 01:40:20|755.83|753.03|755.83|753.03|755.83|753.03|755.59|752.79|0
1652233240000|2022-05-11 01:40:40|756.29|753.49|756.52|753.72|756.52|753.72|756.06|753.26|0
1652233250000|2022-05-11 01:40:50|756.65|753.85|756.52|753.72|756.76|753.96|756.52|753.72|0
1652233260000|2022-05-11 01:41:00|756.29|753.49|756.29|753.49|756.29|753.49|756.29|753.49|0
1652233280000|2022-05-11 01:41:20|756.41|753.61|756.41|753.61|756.76|753.96|756.41|753.61|0
1652233290000|2022-05-11 01:41:30|756.29|753.49|756.29|753.49|756.52|753.72|756.29|753.49|0
1652233300000|2022-05-11 01:41:40|756.41|753.61|756.29|753.49|756.52|753.72|756.29|753.49|0
1652233310000|2022-05-11 01:41:50|756.18|753.38|755.59|752.79|756.18|753.38|755.59|752.79|0
1652233320000|2022-05-11 01:42:00|755.83|753.03|755.59|752.79|755.83|753.03|755.59|752.79|0
1652233330000|2022-05-11 01:42:10|755.83|753.03|755.83|753.03|755.83|753.03|755.83|753.03|0
1652233340000|2022-05-11 01:42:20|755.71|752.91|755.71|752.91|755.71|752.91|755.71|752.91|0
1652233350000|2022-05-11 01:42:30|755.83|753.03|756.06|753.26|756.06|753.26|755.83|753.03|0
1652233360000|2022-05-11 01:42:40|755.83|753.03|755.59|752.79|755.83|753.03|755.59|752.79|0
1652233370000|2022-05-11 01:42:50|755.95|753.15|756.18|753.38|756.18|753.38|755.95|753.15|0
1652233380000|2022-05-11 01:43:00|756.52|753.72|756.41|753.61|756.52|753.72|756.41|753.61|0
1652233390000|2022-05-11 01:43:10|756.52|753.72|756.29|753.49|756.52|753.72|756.29|753.49|0
1652233410000|2022-05-11 01:43:30|756.52|753.72|756.76|753.96|756.76|753.96|756.52|753.72|0
1652233420000|2022-05-11 01:43:40|756.52|753.72|756.52|753.72|756.52|753.72|756.52|753.72|0
1652233430000|2022-05-11 01:43:50|756.41|753.61|756.41|753.61|756.52|753.72|756.41|753.61|0
1652233440000|2022-05-11 01:44:00|756.52|753.72|756.52|753.72|756.76|753.96|756.52|753.72|0
1652233450000|2022-05-11 01:44:10|756.65|753.85|756.52|753.72|756.65|753.85|756.52|753.72|0
1652233460000|2022-05-11 01:44:20|756.41|753.61|756.52|753.72|756.52|753.72|756.29|753.49|0
1652233470000|2022-05-11 01:44:30|756.76|753.96|756.65|753.85|756.76|753.96|756.65|753.85|0
1652233480000|2022-05-11 01:44:40|756.76|753.96|755.83|753.03|756.76|753.96|755.59|752.79|0
1652233490000|2022-05-11 01:44:50|755.95|753.15|755.83|753.03|755.95|753.15|755.83|753.03|0
1652233500000|2022-05-11 01:45:00|755.59|752.79|755.59|752.79|755.59|752.79|755.59|752.79|0
1652233510000|2022-05-11 01:45:10|756.06|753.26|756.06|753.26|756.06|753.26|755.95|753.15|0
1652233520000|2022-05-11 01:45:20|756.29|753.49|756.52|753.72|756.52|753.72|756.29|753.49|0
1652233530000|2022-05-11 01:45:30|756.41|753.61|756.29|753.49|756.52|753.72|756.29|753.49|0
1652233540000|2022-05-11 01:45:40|756.52|753.72|756.29|753.49|756.64|753.84|756.29|753.49|0
1652233550000|2022-05-11 01:45:50|756.06|753.26|755.83|753.03|756.06|753.26|755.59|752.79|0
1652233560000|2022-05-11 01:46:00|756.06|753.26|755.59|752.79|756.06|753.26|755.59|752.79|0
1652233570000|2022-05-11 01:46:10|755.83|753.03|755.71|752.91|755.83|753.03|755.71|752.91|0
1652233580000|2022-05-11 01:46:20|755.59|752.79|755.59|752.79|755.59|752.79|755.59|752.79|0
1652233630000|2022-05-11 01:47:10|755.83|753.03|756.06|753.26|756.06|753.26|755.83|753.03|0
1652233640000|2022-05-11 01:47:20|755.83|753.03|755.83|753.03|755.83|753.03|755.83|753.03|0
1652233650000|2022-05-11 01:47:30|756.99|754.19|757.22|754.42|757.22|754.42|756.64|753.84|0
1652233660000|2022-05-11 01:47:40|757.34|754.54|756.76|753.96|757.34|754.54|756.76|753.96|0
1652233670000|2022-05-11 01:47:50|756.88|754.08|756.76|753.96|756.99|754.19|756.76|753.96|0
1652233680000|2022-05-11 01:48:00|756.64|753.84|757.69|754.89|757.69|754.89|756.64|753.84|0
1652233690000|2022-05-11 01:48:10|756.76|753.96|757.45|754.65|757.45|754.65|756.64|753.84|0
1652233700000|2022-05-11 01:48:20|756.99|754.19|756.99|754.19|756.99|754.19|756.76|753.96|0
1652233710000|2022-05-11 01:48:30|756.76|753.96|756.99|754.19|756.99|754.19|756.76|753.96|0
1652233720000|2022-05-11 01:48:40|757.22|754.42|757.22|754.42|757.22|754.42|757.22|754.42|0
1652233730000|2022-05-11 01:48:50|756.99|754.19|757.11|754.31|757.11|754.31|756.88|754.08|0
1652233740000|2022-05-11 01:49:00|756.99|754.19|756.99|754.19|756.99|754.19|756.76|753.96|0
1652233760000|2022-05-11 01:49:20|757.22|754.42|757.22|754.42|757.22|754.42|757.22|754.42|0
1652233770000|2022-05-11 01:49:30|756.99|754.19|757.22|754.42|757.22|754.42|756.99|754.19|0
1652233780000|2022-05-11 01:49:40|757.34|754.54|757.69|754.89|757.92|755.12|757.34|754.54|0
1652233790000|2022-05-11 01:49:50|757.92|755.12|757.92|755.12|757.92|755.12|757.92|755.12|0
1652233800000|2022-05-11 01:50:00|757.81|755.01|758.85|756.05|758.97|756.17|757.81|755.01|0
1652233810000|2022-05-11 01:50:10|758.62|755.82|758.62|755.82|758.62|755.82|758.27|755.47|0
1652233820000|2022-05-11 01:50:20|758.74|755.94|758.62|755.82|758.85|756.05|758.62|755.82|0
1652233830000|2022-05-11 01:50:30|758.74|755.94|759.08|756.28|759.08|756.28|758.62|755.82|0
1652233840000|2022-05-11 01:50:40|759.32|756.52|759.08|756.28|759.32|756.52|759.08|756.28|0
1652233850000|2022-05-11 01:50:50|758.97|756.17|758.85|756.05|758.97|756.17|758.85|756.05|0
1652233860000|2022-05-11 01:51:00|759.2|756.4|759.08|756.28|759.44|756.64|759.08|756.28|0
1652233870000|2022-05-11 01:51:10|758.85|756.05|758.74|755.94|758.85|756.05|758.74|755.94|0
1652233880000|2022-05-11 01:51:20|758.62|755.82|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233890000|2022-05-11 01:51:30|758.74|755.94|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233900000|2022-05-11 01:51:40|758.62|755.82|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233910000|2022-05-11 01:51:50|758.62|755.82|758.62|755.82|758.62|755.82|758.62|755.82|0
1652233920000|2022-05-11 01:52:00|758.74|755.94|758.38|755.58|758.74|755.94|758.38|755.58|0
1652233930000|2022-05-11 01:52:10|758.62|755.82|758.51|755.71|758.62|755.82|758.51|755.71|0
1652233940000|2022-05-11 01:52:20|758.62|755.82|758.85|756.05|758.85|756.05|758.62|755.82|0
1652233950000|2022-05-11 01:52:30|758.74|755.94|758.38|755.58|758.74|755.94|758.38|755.58|0
1652233960000|2022-05-11 01:52:40|758.51|755.71|758.62|755.82|758.62|755.82|758.51|755.71|0
1652233970000|2022-05-11 01:52:50|758.38|755.58|757.45|754.65|758.38|755.58|757.45|754.65|0
1652233980000|2022-05-11 01:53:00|756.76|753.96|756.41|753.61|756.76|753.96|756.41|753.61|0
1652233990000|2022-05-11 01:53:10|756.52|753.72|756.18|753.38|756.52|753.72|756.18|753.38|0
1652234000000|2022-05-11 01:53:20|756.06|753.26|756.06|753.26|756.29|753.49|756.06|753.26|0
1652234020000|2022-05-11 01:53:40|756.18|753.38|756.29|753.49|756.29|753.49|756.18|753.38|0
1652234030000|2022-05-11 01:53:50|756.18|753.38|755.82|753.02|756.18|753.38|755.82|753.02|0
1652234040000|2022-05-11 01:54:00|755.59|752.79|756.06|753.26|756.29|753.49|755.59|752.79|0
1652234050000|2022-05-11 01:54:10|755.82|753.02|755.82|753.02|755.82|753.02|755.59|752.79|0
1652234060000|2022-05-11 01:54:20|755.59|752.79|753.5|750.7|755.59|752.79|753.5|750.7|0
1652234070000|2022-05-11 01:54:30|753.73|750.93|754.2|751.4|754.2|751.4|753.5|750.7|0
1652234080000|2022-05-11 01:54:40|753.96|751.16|753.73|750.93|753.96|751.16|753.73|750.93|0
1652234090000|2022-05-11 01:54:50|753.96|751.16|754.2|751.4|754.43|751.63|753.96|751.16|0
1652234110000|2022-05-11 01:55:10|754.43|751.63|754.2|751.4|754.43|751.63|754.2|751.4|0
1652234120000|2022-05-11 01:55:20|754.32|751.52|754.43|751.63|754.43|751.63|754.32|751.52|0
1652234130000|2022-05-11 01:55:30|754.2|751.4|753.96|751.16|754.2|751.4|753.96|751.16|0
1652234140000|2022-05-11 01:55:40|753.73|750.93|753.73|750.93|753.73|750.93|753.73|750.93|0
1652234150000|2022-05-11 01:55:50|753.5|750.7|753.5|750.7|753.73|750.93|753.5|750.7|0
1652234190000|2022-05-11 01:56:30|753.62|750.82|753.5|750.7|753.62|750.82|753.5|750.7|0
1652234200000|2022-05-11 01:56:40|753.73|750.93|753.73|750.93|753.96|751.16|753.73|750.93|0
1652234210000|2022-05-11 01:56:50|753.96|751.16|754.08|751.28|754.08|751.28|753.96|751.16|0
1652234220000|2022-05-11 01:57:00|753.96|751.16|753.85|751.05|753.96|751.16|753.73|750.93|0
1652234230000|2022-05-11 01:57:10|753.96|751.16|753.96|751.16|753.96|751.16|753.73|750.93|0
1652234240000|2022-05-11 01:57:20|753.73|750.93|753.96|751.16|753.96|751.16|753.73|750.93|0
1652234250000|2022-05-11 01:57:30|753.73|750.93|753.73|750.93|753.73|750.93|753.73|750.93|0
1652234260000|2022-05-11 01:57:40|753.96|751.16|753.73|750.93|753.96|751.16|753.73|750.93|0
1652234280000|2022-05-11 01:58:00|753.85|751.05|753.73|750.93|753.85|751.05|753.73|750.93|0
1652234290000|2022-05-11 01:58:10|753.5|750.7|753.5|750.7|753.5|750.7|753.5|750.7|0
1652234300000|2022-05-11 01:58:20|753.96|751.16|753.73|750.93|753.96|751.16|753.73|750.93|0
1652234310000|2022-05-11 01:58:30|753.27|750.47|753.03|750.23|753.27|750.47|753.03|750.23|0
1652234320000|2022-05-11 01:58:40|753.27|750.47|753.5|750.7|753.5|750.7|752.92|750.12|0
1652234330000|2022-05-11 01:58:50|753.62|750.82|753.27|750.47|753.62|750.82|753.27|750.47|0
1652234340000|2022-05-11 01:59:00|753.15|750.35|753.5|750.7|753.5|750.7|753.03|750.23|0
1652234350000|2022-05-11 01:59:10|754.43|751.63|753.5|750.7|754.43|751.63|753.5|750.7|0
1652234360000|2022-05-11 01:59:20|753.62|750.82|753.62|750.82|753.73|750.93|753.62|750.82|0
1652234370000|2022-05-11 01:59:30|753.5|750.7|753.5|750.7|753.5|750.7|753.39|750.59|0
1652234380000|2022-05-11 01:59:40|753.27|750.47|753.73|750.93|753.73|750.93|753.27|750.47|0
1652234390000|2022-05-11 01:59:50|753.5|750.7|753.5|750.7|753.62|750.82|753.5|750.7|0
1652234400000|2022-05-11 02:00:00|753.73|750.93|754.89|752.09|754.89|752.09|753.73|750.93|0
1652234410000|2022-05-11 02:00:10|755.13|752.33|754.66|751.86|755.13|752.33|754.66|751.86|0
1652234420000|2022-05-11 02:00:20|754.78|751.98|754.43|751.63|754.78|751.98|754.43|751.63|0
1652234430000|2022-05-11 02:00:30|754.2|751.4|754.32|751.52|754.43|751.63|753.96|751.16|0
1652234440000|2022-05-11 02:00:40|754.2|751.4|754.32|751.52|754.32|751.52|754.2|751.4|0
1652234450000|2022-05-11 02:00:50|754.43|751.63|754.66|751.86|754.66|751.86|754.43|751.63|0
1652234460000|2022-05-11 02:01:00|754.43|751.63|754.32|751.52|754.43|751.63|754.32|751.52|0
1652234470000|2022-05-11 02:01:10|754.2|751.4|753.96|751.16|754.2|751.4|753.85|751.05|0
1652234480000|2022-05-11 02:01:20|753.85|751.05|753.73|750.93|753.85|751.05|753.73|750.93|0
1652234500000|2022-05-11 02:01:40|753.62|750.82|753.96|751.16|753.96|751.16|753.62|750.82|0
1652234510000|2022-05-11 02:01:50|753.73|750.93|753.73|750.93|753.85|751.05|753.73|750.93|0
1652234520000|2022-05-11 02:02:00|753.85|751.05|753.62|750.82|753.85|751.05|753.62|750.82|0
1652234530000|2022-05-11 02:02:10|753.5|750.7|753.73|750.93|753.73|750.93|753.5|750.7|0
1652234540000|2022-05-11 02:02:20|753.96|751.16|753.96|751.16|753.96|751.16|753.96|751.16|0
1652234550000|2022-05-11 02:02:30|754.2|751.4|753.73|750.93|754.2|751.4|753.73|750.93|0
1652234560000|2022-05-11 02:02:40|753.96|751.16|753.96|751.16|753.96|751.16|753.96|751.16|0
1652234570000|2022-05-11 02:02:50|753.85|751.05|753.96|751.16|753.96|751.16|753.85|751.05|0
1652234580000|2022-05-11 02:03:00|753.5|750.7|753.73|750.93|753.73|750.93|753.5|750.7|0
1652234590000|2022-05-11 02:03:10|754.08|751.28|753.85|751.05|754.08|751.28|753.85|751.05|0
1652234600000|2022-05-11 02:03:20|753.73|750.93|753.96|751.16|753.96|751.16|753.73|750.93|0
1652234630000|2022-05-11 02:03:50|754.08|751.28|753.96|751.16|754.08|751.28|753.96|751.16|0
1652234640000|2022-05-11 02:04:00|754.2|751.4|754.2|751.4|754.2|751.4|754.2|751.4|0
1652234650000|2022-05-11 02:04:10|753.96|751.16|753.96|751.16|753.96|751.16|753.96|751.16|0
1652234660000|2022-05-11 02:04:20|753.73|750.93|753.85|751.05|753.85|751.05|753.73|750.93|0
1652234670000|2022-05-11 02:04:30|753.73|750.93|753.62|750.82|753.73|750.93|753.62|750.82|0
1652234680000|2022-05-11 02:04:40|753.5|750.7|753.15|750.35|753.5|750.7|753.03|750.23|0
1652234690000|2022-05-11 02:04:50|753.27|750.47|753.27|750.47|753.27|750.47|753.15|750.35|0
1652234700000|2022-05-11 02:05:00|753.15|750.35|752.69|749.89|753.27|750.47|752.69|749.89|0
1652234710000|2022-05-11 02:05:10|752.57|749.77|752.57|749.77|752.8|750|752.57|749.77|0
1652234720000|2022-05-11 02:05:20|752.69|749.89|752.69|749.89|752.69|749.89|752.69|749.89|0
1652234730000|2022-05-11 02:05:30|752.8|750|752.8|750|752.92|750.12|752.8|750|0
1652234740000|2022-05-11 02:05:40|752.69|749.89|752.69|749.89|752.8|750|752.69|749.89|0
1652234750000|2022-05-11 02:05:50|752.8|750|752.1|749.3|752.8|750|752.1|749.3|0
1652234760000|2022-05-11 02:06:00|752.34|749.54|752.1|749.3|752.34|749.54|752.1|749.3|0
1652234770000|2022-05-11 02:06:10|752.34|749.54|752.8|750|752.8|750|752.34|749.54|0
1652234780000|2022-05-11 02:06:20|752.92|750.12|752.69|749.89|752.92|750.12|752.57|749.77|0
1652234790000|2022-05-11 02:06:30|752.57|749.77|752.57|749.77|752.57|749.77|752.57|749.77|0
1652234800000|2022-05-11 02:06:40|752.1|749.3|752.46|749.66|752.46|749.66|751.87|749.07|0
1652234810000|2022-05-11 02:06:50|752.1|749.3|751.99|749.19|752.1|749.3|751.99|749.19|0
1652234820000|2022-05-11 02:07:00|752.57|749.77|752.57|749.77|752.57|749.77|752.34|749.54|0
1652234830000|2022-05-11 02:07:10|752.34|749.54|752.8|750|752.8|750|752.34|749.54|0
1652234840000|2022-05-11 02:07:20|752.69|749.89|752.8|750|752.8|750|752.69|749.89|0
1652234850000|2022-05-11 02:07:30|752.34|749.54|751.87|749.07|752.34|749.54|751.87|749.07|0
1652234860000|2022-05-11 02:07:40|751.99|749.19|752.1|749.3|752.1|749.3|751.99|749.19|0
1652234870000|2022-05-11 02:07:50|751.64|748.84|751.41|748.61|751.64|748.84|751.41|748.61|0
1652234880000|2022-05-11 02:08:00|751.17|748.37|751.41|748.61|751.41|748.61|750.94|748.14|0
1652234890000|2022-05-11 02:08:10|751.17|748.37|749.78|746.98|751.17|748.37|749.78|746.98|0
1652234900000|2022-05-11 02:08:20|750.48|747.68|750.25|747.45|750.48|747.68|750.25|747.45|0
1652234910000|2022-05-11 02:08:30|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652234920000|2022-05-11 02:08:40|750.01|747.21|749.78|746.98|750.01|747.21|749.78|746.98|0
1652234930000|2022-05-11 02:08:50|750.01|747.21|750.01|747.21|750.01|747.21|750.01|747.21|0
1652234940000|2022-05-11 02:09:00|749.78|746.98|750.01|747.21|750.01|747.21|749.78|746.98|0
1652234950000|2022-05-11 02:09:10|750.25|747.45|750.01|747.21|750.25|747.45|750.01|747.21|0
1652234960000|2022-05-11 02:09:20|750.13|747.33|750.24|747.44|750.24|747.44|750.13|747.33|0
1652234970000|2022-05-11 02:09:30|750.01|747.21|750.01|747.21|750.01|747.21|749.78|746.98|0
1652234980000|2022-05-11 02:09:40|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652235000000|2022-05-11 02:10:00|750.24|747.44|749.78|746.98|750.24|747.44|749.78|746.98|0
1652235010000|2022-05-11 02:10:10|750.01|747.21|750.37|747.57|750.37|747.57|750.01|747.21|0
1652235020000|2022-05-11 02:10:20|750.48|747.68|750.48|747.68|750.48|747.68|750.37|747.57|0
1652235030000|2022-05-11 02:10:30|750.37|747.57|750.37|747.57|750.48|747.68|750.37|747.57|0
1652235040000|2022-05-11 02:10:40|750.01|747.21|750.24|747.44|750.24|747.44|750.01|747.21|0
1652235050000|2022-05-11 02:10:50|750.6|747.8|750.6|747.8|750.6|747.8|750.48|747.68|0
1652235060000|2022-05-11 02:11:00|750.71|747.91|750.48|747.68|750.71|747.91|750.48|747.68|0
1652235070000|2022-05-11 02:11:10|750.24|747.44|749.9|747.1|750.24|747.44|749.78|746.98|0
1652235080000|2022-05-11 02:11:20|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652235110000|2022-05-11 02:11:50|749.9|747.1|750.01|747.21|750.01|747.21|749.78|746.98|0
1652235120000|2022-05-11 02:12:00|750.13|747.33|749.78|746.98|750.13|747.33|749.78|746.98|0
1652235150000|2022-05-11 02:12:30|750.01|747.21|750.24|747.44|750.24|747.44|750.01|747.21|0
1652235160000|2022-05-11 02:12:40|750.48|747.68|750.48|747.68|750.48|747.68|750.24|747.44|0
1652235170000|2022-05-11 02:12:50|750.24|747.44|750.01|747.21|750.24|747.44|750.01|747.21|0
1652235180000|2022-05-11 02:13:00|750.24|747.44|750.01|747.21|750.24|747.44|750.01|747.21|0
1652235190000|2022-05-11 02:13:10|750.13|747.33|750.24|747.44|750.37|747.57|750.13|747.33|0
1652235200000|2022-05-11 02:13:20|750.48|747.68|750.48|747.68|750.48|747.68|750.48|747.68|0
1652235210000|2022-05-11 02:13:30|750.71|747.91|750.6|747.8|750.71|747.91|750.6|747.8|0
1652235220000|2022-05-11 02:13:40|750.48|747.68|750.24|747.44|750.48|747.68|750.24|747.44|0
1652235230000|2022-05-11 02:13:50|750.48|747.68|750.01|747.21|750.48|747.68|750.01|747.21|0
1652235240000|2022-05-11 02:14:00|749.78|746.98|750.01|747.21|750.01|747.21|749.78|746.98|0
1652235250000|2022-05-11 02:14:10|750.24|747.44|750.71|747.91|750.71|747.91|750.24|747.44|0
1652235260000|2022-05-11 02:14:20|750.24|747.44|750.01|747.21|750.24|747.44|749.78|746.98|0
1652235270000|2022-05-11 02:14:30|750.24|747.44|750.36|747.56|750.36|747.56|750.24|747.44|0
1652235280000|2022-05-11 02:14:40|750.24|747.44|750.48|747.68|750.48|747.68|750.24|747.44|0
1652235300000|2022-05-11 02:15:00|750.24|747.44|750.24|747.44|750.48|747.68|750.24|747.44|0
1652235310000|2022-05-11 02:15:10|750.36|747.56|750.71|747.91|750.71|747.91|750.36|747.56|0
1652235320000|2022-05-11 02:15:20|750.83|748.03|750.83|748.03|750.83|748.03|750.83|748.03|0
1652235330000|2022-05-11 02:15:30|751.17|748.37|751.17|748.37|751.17|748.37|750.94|748.14|0
1652235340000|2022-05-11 02:15:40|750.94|748.14|751.17|748.37|751.17|748.37|750.94|748.14|0
1652235350000|2022-05-11 02:15:50|750.94|748.14|750.83|748.03|750.94|748.14|750.71|747.91|0
1652235360000|2022-05-11 02:16:00|750.71|747.91|751.4|748.6|751.4|748.6|750.71|747.91|0
1652235370000|2022-05-11 02:16:10|751.64|748.84|751.4|748.6|751.64|748.84|751.4|748.6|0
1652235380000|2022-05-11 02:16:20|751.64|748.84|751.53|748.73|751.64|748.84|751.53|748.73|0
1652235390000|2022-05-11 02:16:30|751.4|748.6|751.4|748.6|751.4|748.6|751.4|748.6|0
1652235400000|2022-05-11 02:16:40|751.64|748.84|751.64|748.84|751.64|748.84|751.64|748.84|0
1652235410000|2022-05-11 02:16:50|751.76|748.96|751.17|748.37|751.76|748.96|751.17|748.37|0
1652235420000|2022-05-11 02:17:00|750.94|748.14|750.94|748.14|750.94|748.14|750.94|748.14|0
1652235430000|2022-05-11 02:17:10|751.06|748.26|750.94|748.14|751.06|748.26|750.83|748.03|0
1652235440000|2022-05-11 02:17:20|750.71|747.91|750.71|747.91|750.71|747.91|750.48|747.68|0
1652235450000|2022-05-11 02:17:30|750.48|747.68|750.71|747.91|750.71|747.91|750.48|747.68|0
1652235460000|2022-05-11 02:17:40|750.48|747.68|750.48|747.68|750.48|747.68|750.48|747.68|0
1652235470000|2022-05-11 02:17:50|750.71|747.91|750.71|747.91|750.83|748.03|750.71|747.91|0
1652235480000|2022-05-11 02:18:00|750.48|747.68|750.48|747.68|750.48|747.68|750.48|747.68|0
1652235490000|2022-05-11 02:18:10|750.24|747.44|750.71|747.91|750.71|747.91|750.24|747.44|0
1652235500000|2022-05-11 02:18:20|750.6|747.8|750.6|747.8|750.83|748.03|750.6|747.8|0
1652235510000|2022-05-11 02:18:30|750.71|747.91|750.71|747.91|750.71|747.91|750.71|747.91|0
1652235520000|2022-05-11 02:18:40|750.6|747.8|750.48|747.68|750.71|747.91|750.48|747.68|0
1652235530000|2022-05-11 02:18:50|750.01|747.21|750.01|747.21|750.01|747.21|750.01|747.21|0
1652235540000|2022-05-11 02:19:00|750.24|747.44|750.24|747.44|750.24|747.44|750.01|747.21|0
1652235550000|2022-05-11 02:19:10|750.48|747.68|750.48|747.68|750.71|747.91|750.48|747.68|0
1652235560000|2022-05-11 02:19:20|750.36|747.56|750.24|747.44|750.36|747.56|750.24|747.44|0
1652235570000|2022-05-11 02:19:30|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652235580000|2022-05-11 02:19:40|750.01|747.21|749.78|746.98|750.01|747.21|749.78|746.98|0
1652235590000|2022-05-11 02:19:50|750.01|747.21|749.78|746.98|750.01|747.21|749.78|746.98|0
1652235600000|2022-05-11 02:20:00|750.01|747.21|750.01|747.21|750.01|747.21|750.01|747.21|0
1652235610000|2022-05-11 02:20:10|749.78|746.98|749.78|746.98|749.78|746.98|749.78|746.98|0
1652235620000|2022-05-11 02:20:20|749.9|747.1|749.78|746.98|749.9|747.1|749.78|746.98|0
1652235640000|2022-05-11 02:20:40|748.39|745.59|748.15|745.35|748.39|745.59|748.15|745.35|0
1652235650000|2022-05-11 02:20:50|749.08|746.28|749.55|746.75|749.55|746.75|748.85|746.05|0
1652235660000|2022-05-11 02:21:00|749.31|746.51|749.55|746.75|749.55|746.75|749.31|746.51|0
1652235670000|2022-05-11 02:21:10|749.31|746.51|748.85|746.05|749.31|746.51|748.85|746.05|0
1652235680000|2022-05-11 02:21:20|748.15|745.35|748.85|746.05|749.2|746.4|748.15|745.35|0
1652235690000|2022-05-11 02:21:30|747.69|744.89|747.92|745.12|748.15|745.35|747.69|744.89|0
1652235700000|2022-05-11 02:21:40|747.69|744.89|748.15|745.35|748.39|745.59|747.69|744.89|0
1652235710000|2022-05-11 02:21:50|748.39|745.59|748.62|745.82|748.62|745.82|748.39|745.59|0
1652235720000|2022-05-11 02:22:00|748.51|745.71|748.85|746.05|748.85|746.05|748.51|745.71|0
1652235730000|2022-05-11 02:22:10|748.51|745.71|748.51|745.71|748.51|745.71|748.51|745.71|0
1652235740000|2022-05-11 02:22:20|748.39|745.59|748.39|745.59|748.39|745.59|748.39|745.59|0
1652235760000|2022-05-11 02:22:40|748.62|745.82|748.62|745.82|748.62|745.82|748.62|745.82|0
1652235770000|2022-05-11 02:22:50|747.23|744.43|746.76|743.96|747.23|744.43|746.76|743.96|0
1652235780000|2022-05-11 02:23:00|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652235790000|2022-05-11 02:23:10|746.88|744.08|747.23|744.43|747.23|744.43|746.88|744.08|0
1652235800000|2022-05-11 02:23:20|747.35|744.55|747.23|744.43|747.46|744.66|747.23|744.43|0
1652235810000|2022-05-11 02:23:30|746.76|743.96|746.76|743.96|746.88|744.08|746.76|743.96|0
1652235820000|2022-05-11 02:23:40|746.53|743.73|747.23|744.43|747.23|744.43|746.53|743.73|0
1652235830000|2022-05-11 02:23:50|747.46|744.66|747.46|744.66|747.46|744.66|747.46|744.66|0
1652235840000|2022-05-11 02:24:00|747.69|744.89|747.69|744.89|747.69|744.89|747.69|744.89|0
1652235850000|2022-05-11 02:24:10|747.46|744.66|747.23|744.43|747.46|744.66|746.99|744.19|0
1652235860000|2022-05-11 02:24:20|747.35|744.55|747.35|744.55|747.46|744.66|747.35|744.55|0
1652235870000|2022-05-11 02:24:30|747.46|744.66|747.46|744.66|747.46|744.66|747.46|744.66|0
1652235880000|2022-05-11 02:24:40|747.69|744.89|747.58|744.78|747.69|744.89|747.58|744.78|0
1652235890000|2022-05-11 02:24:50|747.46|744.66|747.69|744.89|747.69|744.89|747.46|744.66|0
1652235900000|2022-05-11 02:25:00|747.58|744.78|747.46|744.66|747.58|744.78|747.46|744.66|0
1652235910000|2022-05-11 02:25:10|747.69|744.89|747.69|744.89|747.69|744.89|747.46|744.66|0
1652235930000|2022-05-11 02:25:30|747.46|744.66|747.46|744.66|747.46|744.66|747.35|744.55|0
1652235940000|2022-05-11 02:25:40|747.69|744.89|747.58|744.78|747.69|744.89|747.46|744.66|0
1652235950000|2022-05-11 02:25:50|747.46|744.66|747.69|744.89|747.69|744.89|747.46|744.66|0
1652235960000|2022-05-11 02:26:00|747.46|744.66|747.23|744.43|747.46|744.66|747.23|744.43|0
1652235970000|2022-05-11 02:26:10|746.99|744.19|747.23|744.43|747.23|744.43|746.99|744.19|0
1652235980000|2022-05-11 02:26:20|747.11|744.31|746.99|744.19|747.11|744.31|746.99|744.19|0
1652235990000|2022-05-11 02:26:30|747.23|744.43|747.23|744.43|747.35|744.55|747.23|744.43|0
1652236000000|2022-05-11 02:26:40|747.46|744.66|747.23|744.43|747.46|744.66|747.23|744.43|0
1652236010000|2022-05-11 02:26:50|747.46|744.66|747.69|744.89|747.69|744.89|747.46|744.66|0
1652236020000|2022-05-11 02:27:00|747.92|745.12|747.92|745.12|748.04|745.24|747.92|745.12|0
1652236030000|2022-05-11 02:27:10|747.69|744.89|747.69|744.89|747.69|744.89|747.58|744.78|0
1652236040000|2022-05-11 02:27:20|747.46|744.66|747.46|744.66|747.58|744.78|747.46|744.66|0
1652236050000|2022-05-11 02:27:30|747.35|744.55|747.35|744.55|747.35|744.55|747.23|744.43|0
1652236060000|2022-05-11 02:27:40|747.23|744.43|747.46|744.66|747.46|744.66|747.23|744.43|0
1652236070000|2022-05-11 02:27:50|747.23|744.43|747.23|744.43|747.23|744.43|746.99|744.19|0
1652236080000|2022-05-11 02:28:00|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236090000|2022-05-11 02:28:10|747.11|744.31|746.99|744.19|747.11|744.31|746.99|744.19|0
1652236110000|2022-05-11 02:28:30|746.88|744.08|747.11|744.31|747.23|744.43|746.88|744.08|0
1652236120000|2022-05-11 02:28:40|747.23|744.43|746.99|744.19|747.23|744.43|746.88|744.08|0
1652236130000|2022-05-11 02:28:50|747.23|744.43|747.23|744.43|747.23|744.43|747.23|744.43|0
1652236140000|2022-05-11 02:29:00|747.46|744.66|747.69|744.89|747.69|744.89|747.46|744.66|0
1652236150000|2022-05-11 02:29:10|747.92|745.12|747.58|744.78|747.92|745.12|747.58|744.78|0
1652236160000|2022-05-11 02:29:20|747.69|744.89|747.35|744.55|747.69|744.89|747.23|744.43|0
1652236170000|2022-05-11 02:29:30|747.46|744.66|747.46|744.66|747.46|744.66|747.35|744.55|0
1652236180000|2022-05-11 02:29:40|747.35|744.55|747.23|744.43|747.46|744.66|747.23|744.43|0
1652236190000|2022-05-11 02:29:50|747.35|744.55|747.23|744.43|747.35|744.55|747.23|744.43|0
1652236200000|2022-05-11 02:30:00|747.46|744.66|747.23|744.43|747.46|744.66|747.23|744.43|0
1652236210000|2022-05-11 02:30:10|747.35|744.55|747.23|744.43|747.35|744.55|747.23|744.43|0
1652236220000|2022-05-11 02:30:20|747.11|744.31|747.11|744.31|747.11|744.31|747.11|744.31|0
1652236230000|2022-05-11 02:30:30|746.99|744.19|747.11|744.31|747.11|744.31|746.99|744.19|0
1652236240000|2022-05-11 02:30:40|747.23|744.43|747.11|744.31|747.23|744.43|747.11|744.31|0
1652236250000|2022-05-11 02:30:50|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236260000|2022-05-11 02:31:00|746.76|743.96|746.88|744.08|746.99|744.19|746.76|743.96|0
1652236270000|2022-05-11 02:31:10|746.76|743.96|746.88|744.08|746.99|744.19|746.76|743.96|0
1652236280000|2022-05-11 02:31:20|746.76|743.96|746.53|743.73|746.76|743.96|746.53|743.73|0
1652236290000|2022-05-11 02:31:30|746.76|743.96|746.53|743.73|746.76|743.96|746.53|743.73|0
1652236300000|2022-05-11 02:31:40|746.76|743.96|746.53|743.73|746.76|743.96|746.53|743.73|0
1652236310000|2022-05-11 02:31:50|746.76|743.96|746.76|743.96|746.76|743.96|746.76|743.96|0
1652236320000|2022-05-11 02:32:00|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236330000|2022-05-11 02:32:10|747.22|744.42|747.11|744.31|747.22|744.42|747.11|744.31|0
1652236340000|2022-05-11 02:32:20|747.22|744.42|747.22|744.42|747.22|744.42|747.11|744.31|0
1652236350000|2022-05-11 02:32:30|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236360000|2022-05-11 02:32:40|746.76|743.96|747.22|744.42|747.22|744.42|746.76|743.96|0
1652236370000|2022-05-11 02:32:50|746.99|744.19|746.99|744.19|747.22|744.42|746.99|744.19|0
1652236380000|2022-05-11 02:33:00|746.76|743.96|746.76|743.96|746.76|743.96|746.76|743.96|0
1652236400000|2022-05-11 02:33:20|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236410000|2022-05-11 02:33:30|746.88|744.08|746.76|743.96|746.88|744.08|746.76|743.96|0
1652236440000|2022-05-11 02:34:00|746.65|743.85|746.76|743.96|746.76|743.96|746.65|743.85|0
1652236450000|2022-05-11 02:34:10|746.99|744.19|746.99|744.19|746.99|744.19|746.99|744.19|0
1652236460000|2022-05-11 02:34:20|746.88|744.08|746.76|743.96|746.88|744.08|746.76|743.96|0
1652236470000|2022-05-11 02:34:30|746.53|743.73|746.65|743.85|746.76|743.96|746.53|743.73|0
1652236480000|2022-05-11 02:34:40|746.76|743.96|746.65|743.85|746.76|743.96|746.53|743.73|0
1652236490000|2022-05-11 02:34:50|746.76|743.96|746.76|743.96|746.76|743.96|746.76|743.96|0
1652236500000|2022-05-11 02:35:00|746.99|744.19|747.22|744.42|747.46|744.66|746.99|744.19|0
1652236510000|2022-05-11 02:35:10|747.34|744.54|747.34|744.54|747.34|744.54|747.34|744.54|0
1652236520000|2022-05-11 02:35:20|747.46|744.66|747.46|744.66|747.46|744.66|747.46|744.66|0
1652236530000|2022-05-11 02:35:30|747.69|744.89|747.69|744.89|747.69|744.89|747.58|744.78|0
1652236540000|2022-05-11 02:35:40|747.58|744.78|747.46|744.66|747.58|744.78|747.46|744.66|0
1652236560000|2022-05-11 02:36:00|747.69|744.89|747.92|745.12|747.92|745.12|747.69|744.89|0
1652236570000|2022-05-11 02:36:10|748.15|745.35|748.04|745.24|748.15|745.35|747.92|745.12|0
1652236580000|2022-05-11 02:36:20|748.15|745.35|748.15|745.35|748.15|745.35|748.15|745.35|0
1652236590000|2022-05-11 02:36:30|747.92|745.12|748.15|745.35|748.15|745.35|747.92|745.12|0
1652236600000|2022-05-11 02:36:40|748.38|745.58|748.62|745.82|748.62|745.82|748.38|745.58|0
1652236610000|2022-05-11 02:36:50|748.5|745.7|748.15|745.35|748.5|745.7|748.15|745.35|0
1652236620000|2022-05-11 02:37:00|748.27|745.47|748.27|745.47|748.5|745.7|748.27|745.47|0
1652236630000|2022-05-11 02:37:10|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652236640000|2022-05-11 02:37:20|748.62|745.82|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236650000|2022-05-11 02:37:30|748.62|745.82|748.5|745.7|748.62|745.82|748.5|745.7|0
1652236660000|2022-05-11 02:37:40|748.62|745.82|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236680000|2022-05-11 02:38:00|748.62|745.82|749.08|746.28|749.08|746.28|748.62|745.82|0
1652236690000|2022-05-11 02:38:10|748.85|746.05|748.85|746.05|748.85|746.05|748.62|745.82|0
1652236700000|2022-05-11 02:38:20|748.62|745.82|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236710000|2022-05-11 02:38:30|748.5|745.7|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236730000|2022-05-11 02:38:50|748.15|745.35|748.04|745.24|748.15|745.35|748.04|745.24|0
1652236740000|2022-05-11 02:39:00|748.15|745.35|747.46|744.66|748.15|745.35|747.34|744.54|0
1652236750000|2022-05-11 02:39:10|747.69|744.89|747.58|744.78|747.69|744.89|747.58|744.78|0
1652236760000|2022-05-11 02:39:20|747.69|744.89|747.69|744.89|747.69|744.89|747.58|744.78|0
1652236770000|2022-05-11 02:39:30|747.92|745.12|747.92|745.12|748.04|745.24|747.92|745.12|0
1652236790000|2022-05-11 02:39:50|748.15|745.35|747.69|744.89|748.15|745.35|747.69|744.89|0
1652236800000|2022-05-11 02:40:00|747.58|744.78|747.46|744.66|747.58|744.78|747.46|744.66|0
1652236810000|2022-05-11 02:40:10|747.58|744.78|747.58|744.78|747.58|744.78|747.46|744.66|0
1652236820000|2022-05-11 02:40:20|747.69|744.89|747.22|744.42|747.69|744.89|747.22|744.42|0
1652236840000|2022-05-11 02:40:40|747.11|744.31|746.99|744.19|747.11|744.31|746.99|744.19|0
1652236850000|2022-05-11 02:40:50|747.22|744.42|747.69|744.89|747.69|744.89|747.22|744.42|0
1652236860000|2022-05-11 02:41:00|747.81|745.01|747.92|745.12|747.92|745.12|747.81|745.01|0
1652236880000|2022-05-11 02:41:20|747.81|745.01|747.69|744.89|747.81|745.01|747.69|744.89|0
1652236890000|2022-05-11 02:41:30|747.81|745.01|748.15|745.35|748.15|745.35|747.81|745.01|0
1652236900000|2022-05-11 02:41:40|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652236910000|2022-05-11 02:41:50|748.27|745.47|748.27|745.47|748.27|745.47|748.27|745.47|0
1652236920000|2022-05-11 02:42:00|748.38|745.58|748.38|745.58|748.62|745.82|748.38|745.58|0
1652236940000|2022-05-11 02:42:20|748.5|745.7|748.61|745.81|749.08|746.28|748.5|745.7|0
1652236950000|2022-05-11 02:42:30|748.74|745.94|748.85|746.05|748.85|746.05|748.74|745.94|0
1652236960000|2022-05-11 02:42:40|748.74|745.94|748.61|745.81|748.74|745.94|748.61|745.81|0
1652236970000|2022-05-11 02:42:50|748.85|746.05|748.85|746.05|748.85|746.05|748.74|745.94|0
1652236980000|2022-05-11 02:43:00|748.74|745.94|748.97|746.17|749.08|746.28|748.74|745.94|0
1652236990000|2022-05-11 02:43:10|749.08|746.28|748.97|746.17|749.08|746.28|748.97|746.17|0
1652237000000|2022-05-11 02:43:20|749.08|746.28|748.61|745.81|749.08|746.28|748.61|745.81|0
1652237010000|2022-05-11 02:43:30|748.5|745.7|748.85|746.05|748.85|746.05|748.38|745.58|0
1652237020000|2022-05-11 02:43:40|748.97|746.17|748.97|746.17|748.97|746.17|748.97|746.17|0
1652237030000|2022-05-11 02:43:50|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237040000|2022-05-11 02:44:00|748.61|745.81|749.31|746.51|749.31|746.51|748.61|745.81|0
1652237050000|2022-05-11 02:44:10|749.54|746.74|749.2|746.4|749.66|746.86|749.2|746.4|0
1652237060000|2022-05-11 02:44:20|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237070000|2022-05-11 02:44:30|749.31|746.51|749.31|746.51|749.31|746.51|749.31|746.51|0
1652237080000|2022-05-11 02:44:40|749.08|746.28|749.31|746.51|749.31|746.51|749.08|746.28|0
1652237090000|2022-05-11 02:44:50|749.2|746.4|749.31|746.51|749.54|746.74|749.2|746.4|0
1652237100000|2022-05-11 02:45:00|749.08|746.28|749.08|746.28|749.2|746.4|749.08|746.28|0
1652237110000|2022-05-11 02:45:10|749.31|746.51|749.31|746.51|749.31|746.51|749.31|746.51|0
1652237120000|2022-05-11 02:45:20|749.08|746.28|749.2|746.4|749.2|746.4|749.08|746.28|0
1652237130000|2022-05-11 02:45:30|749.08|746.28|749.31|746.51|749.31|746.51|749.08|746.28|0
1652237140000|2022-05-11 02:45:40|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237160000|2022-05-11 02:46:00|749.2|746.4|748.97|746.17|749.2|746.4|748.97|746.17|0
1652237170000|2022-05-11 02:46:10|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237210000|2022-05-11 02:46:50|749.08|746.28|749.2|746.4|749.2|746.4|749.08|746.28|0
1652237220000|2022-05-11 02:47:00|749.31|746.51|748.97|746.17|749.31|746.51|748.97|746.17|0
1652237230000|2022-05-11 02:47:10|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237240000|2022-05-11 02:47:20|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237250000|2022-05-11 02:47:30|748.85|746.05|748.97|746.17|748.97|746.17|748.85|746.05|0
1652237260000|2022-05-11 02:47:40|748.85|746.05|748.61|745.81|748.85|746.05|748.61|745.81|0
1652237270000|2022-05-11 02:47:50|748.73|745.93|748.61|745.81|748.73|745.93|748.61|745.81|0
1652237280000|2022-05-11 02:48:00|748.38|745.58|749.54|746.74|749.54|746.74|748.38|745.58|0
1652237290000|2022-05-11 02:48:10|749.31|746.51|749.31|746.51|749.31|746.51|749.31|746.51|0
1652237310000|2022-05-11 02:48:30|749.54|746.74|749.54|746.74|749.54|746.74|749.54|746.74|0
1652237320000|2022-05-11 02:48:40|749.66|746.86|749.54|746.74|749.66|746.86|749.54|746.74|0
1652237330000|2022-05-11 02:48:50|749.31|746.51|749.08|746.28|749.31|746.51|749.08|746.28|0
1652237340000|2022-05-11 02:49:00|749.31|746.51|749.08|746.28|749.43|746.63|749.08|746.28|0
1652237350000|2022-05-11 02:49:10|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237360000|2022-05-11 02:49:20|748.97|746.17|749.08|746.28|749.08|746.28|748.97|746.17|0
1652237390000|2022-05-11 02:49:50|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237400000|2022-05-11 02:50:00|749.08|746.28|748.85|746.05|749.31|746.51|748.85|746.05|0
1652237410000|2022-05-11 02:50:10|748.97|746.17|748.85|746.05|748.97|746.17|748.85|746.05|0
1652237420000|2022-05-11 02:50:20|749.08|746.28|748.61|745.81|749.08|746.28|748.61|745.81|0
1652237430000|2022-05-11 02:50:30|748.73|745.93|748.61|745.81|748.73|745.93|748.61|745.81|0
1652237440000|2022-05-11 02:50:40|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652237450000|2022-05-11 02:50:50|748.5|745.7|748.38|745.58|748.5|745.7|748.38|745.58|0
1652237460000|2022-05-11 02:51:00|748.61|745.81|749.31|746.51|749.31|746.51|748.61|745.81|0
1652237470000|2022-05-11 02:51:10|749.08|746.28|748.85|746.05|749.08|746.28|748.61|745.81|0
1652237480000|2022-05-11 02:51:20|748.73|745.93|748.85|746.05|748.85|746.05|748.61|745.81|0
1652237490000|2022-05-11 02:51:30|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237500000|2022-05-11 02:51:40|748.85|746.05|748.85|746.05|748.85|746.05|748.85|746.05|0
1652237510000|2022-05-11 02:51:50|749.08|746.28|749.08|746.28|749.08|746.28|749.08|746.28|0
1652237520000|2022-05-11 02:52:00|748.85|746.05|749.08|746.28|749.08|746.28|748.85|746.05|0
1652237530000|2022-05-11 02:52:10|749.31|746.51|749.08|746.28|749.31|746.51|749.08|746.28|0
1652237540000|2022-05-11 02:52:20|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652237550000|2022-05-11 02:52:30|749.31|746.51|748.97|746.17|749.31|746.51|748.97|746.17|0
1652237560000|2022-05-11 02:52:40|749.08|746.28|749.2|746.4|749.31|746.51|749.08|746.28|0
1652237570000|2022-05-11 02:52:50|749.08|746.28|748.61|745.81|749.08|746.28|748.61|745.81|0
1652237580000|2022-05-11 02:53:00|748.73|745.93|748.73|745.93|748.85|746.05|748.73|745.93|0
1652237590000|2022-05-11 02:53:10|748.85|746.05|748.97|746.17|749.08|746.28|748.85|746.05|0
1652237600000|2022-05-11 02:53:20|749.08|746.28|748.97|746.17|749.08|746.28|748.85|746.05|0
1652237610000|2022-05-11 02:53:30|748.85|746.05|748.97|746.17|748.97|746.17|748.85|746.05|0
1652237620000|2022-05-11 02:53:40|748.85|746.05|749.08|746.28|749.08|746.28|748.85|746.05|0
1652237630000|2022-05-11 02:53:50|748.97|746.17|749.31|746.51|749.31|746.51|748.97|746.17|0
1652237640000|2022-05-11 02:54:00|749.08|746.28|749.08|746.28|749.08|746.28|748.85|746.05|0
1652237660000|2022-05-11 02:54:20|749.2|746.4|749.08|746.28|749.31|746.51|749.08|746.28|0
1652237670000|2022-05-11 02:54:30|749.31|746.51|748.84|746.04|749.54|746.74|748.84|746.04|0
1652237680000|2022-05-11 02:54:40|749.08|746.28|749.08|746.28|749.31|746.51|749.08|746.28|0
1652237690000|2022-05-11 02:54:50|748.97|746.17|748.97|746.17|748.97|746.17|748.97|746.17|0
1652237700000|2022-05-11 02:55:00|748.84|746.04|749.08|746.28|749.08|746.28|748.84|746.04|0
1652237710000|2022-05-11 02:55:10|748.84|746.04|748.73|745.93|748.84|746.04|748.73|745.93|0
1652237720000|2022-05-11 02:55:20|749.08|746.28|749.43|746.63|749.54|746.74|749.08|746.28|0
1652237730000|2022-05-11 02:55:30|749.31|746.51|749.31|746.51|749.31|746.51|749.2|746.4|0
1652237740000|2022-05-11 02:55:40|749.2|746.4|749.08|746.28|749.2|746.4|749.08|746.28|0
1652237750000|2022-05-11 02:55:50|749.2|746.4|749.08|746.28|749.2|746.4|749.08|746.28|0
1652237760000|2022-05-11 02:56:00|749.31|746.51|749.54|746.74|750.01|747.21|749.31|746.51|0
1652237770000|2022-05-11 02:56:10|749.43|746.63|749.54|746.74|749.54|746.74|749.43|746.63|0
1652237780000|2022-05-11 02:56:20|749.77|746.97|749.54|746.74|749.77|746.97|749.54|746.74|0
1652237790000|2022-05-11 02:56:30|749.77|746.97|749.54|746.74|749.77|746.97|749.54|746.74|0
1652237800000|2022-05-11 02:56:40|749.77|746.97|749.77|746.97|749.77|746.97|749.77|746.97|0
1652237810000|2022-05-11 02:56:50|750.01|747.21|750.24|747.44|750.24|747.44|750.01|747.21|0
1652237820000|2022-05-11 02:57:00|750.01|747.21|749.77|746.97|750.01|747.21|749.77|746.97|0
1652237830000|2022-05-11 02:57:10|750.01|747.21|750.01|747.21|750.13|747.33|750.01|747.21|0
1652237840000|2022-05-11 02:57:20|749.89|747.09|750.24|747.44|750.24|747.44|749.89|747.09|0
1652237850000|2022-05-11 02:57:30|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1652237860000|2022-05-11 02:57:40|750.59|747.79|750.47|747.67|750.59|747.79|750.47|747.67|0
1652237870000|2022-05-11 02:57:50|750.59|747.79|750.59|747.79|750.7|747.9|750.59|747.79|0
1652237880000|2022-05-11 02:58:00|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652237890000|2022-05-11 02:58:10|750|747.2|750.24|747.44|750.24|747.44|750|747.2|0
1652237930000|2022-05-11 02:58:50|750|747.2|750|747.2|750|747.2|750|747.2|0
1652237940000|2022-05-11 02:59:00|750.24|747.44|750|747.2|750.24|747.44|750|747.2|0
1652237950000|2022-05-11 02:59:10|750.13|747.33|750.13|747.33|750.13|747.33|750.13|747.33|0
1652237960000|2022-05-11 02:59:20|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652237970000|2022-05-11 02:59:30|750.36|747.56|750.36|747.56|750.36|747.56|750.36|747.56|0
1652237980000|2022-05-11 02:59:40|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652237990000|2022-05-11 02:59:50|750|747.2|749.77|746.97|750|747.2|749.77|746.97|0
1652238000000|2022-05-11 03:00:00|749.89|747.09|750|747.2|750|747.2|749.89|747.09|0
1652238010000|2022-05-11 03:00:10|750.24|747.44|750.13|747.33|750.24|747.44|750.13|747.33|0
1652238030000|2022-05-11 03:00:30|750|747.2|750.13|747.33|750.13|747.33|750|747.2|0
1652238040000|2022-05-11 03:00:40|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652238060000|2022-05-11 03:01:00|750.13|747.33|750|747.2|750.13|747.33|750|747.2|0
1652238070000|2022-05-11 03:01:10|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652238080000|2022-05-11 03:01:20|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1652238090000|2022-05-11 03:01:30|750.24|747.44|750.7|747.9|750.93|748.13|750.24|747.44|0
1652238110000|2022-05-11 03:01:50|750.47|747.67|750.36|747.56|750.47|747.67|750.36|747.56|0
1652238120000|2022-05-11 03:02:00|750.24|747.44|750.24|747.44|750.24|747.44|750.24|747.44|0
1652238130000|2022-05-11 03:02:10|750.12|747.32|750|747.2|750.24|747.44|750|747.2|0
1652238140000|2022-05-11 03:02:20|750.24|747.44|750.12|747.32|750.24|747.44|750.12|747.32|0
1652238150000|2022-05-11 03:02:30|750|747.2|750.12|747.32|750.12|747.32|750|747.2|0
1652238160000|2022-05-11 03:02:40|750|747.2|750|747.2|750|747.2|750|747.2|0
1652238170000|2022-05-11 03:02:50|749.77|746.97|749.66|746.86|749.77|746.97|749.66|746.86|0
1652238180000|2022-05-11 03:03:00|749.54|746.74|750|747.2|750|747.2|749.54|746.74|0
1652238190000|2022-05-11 03:03:10|750.12|747.32|750.24|747.44|750.24|747.44|750.12|747.32|0
1652238200000|2022-05-11 03:03:20|750|747.2|750.12|747.32|750.12|747.32|750|747.2|0
1652238210000|2022-05-11 03:03:30|750|747.2|750|747.2|750|747.2|750|747.2|0
1652238220000|2022-05-11 03:03:40|749.89|747.09|750|747.2|750|747.2|749.89|747.09|0
1652238230000|2022-05-11 03:03:50|750.24|747.44|750.12|747.32|750.24|747.44|750.12|747.32|0
1652238240000|2022-05-11 03:04:00|750|747.2|750|747.2|750|747.2|749.54|746.74|0
1652238250000|2022-05-11 03:04:10|749.77|746.97|749.77|746.97|749.77|746.97|749.66|746.86|0
1652238260000|2022-05-11 03:04:20|749.54|746.74|749.54|746.74|749.54|746.74|749.54|746.74|0
1652238270000|2022-05-11 03:04:30|749.77|746.97|749.77|746.97|749.77|746.97|749.77|746.97|0
1652238280000|2022-05-11 03:04:40|749.54|746.74|749.31|746.51|749.54|746.74|749.31|746.51|0
1652238290000|2022-05-11 03:04:50|749.43|746.63|749.43|746.63|749.43|746.63|749.31|746.51|0
1652238300000|2022-05-11 03:05:00|749.54|746.74|749.54|746.74|749.77|746.97|749.54|746.74|0
1652238310000|2022-05-11 03:05:10|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652238320000|2022-05-11 03:05:20|749.2|746.4|749.31|746.51|749.31|746.51|749.2|746.4|0
1652238330000|2022-05-11 03:05:30|749.2|746.4|749.2|746.4|749.31|746.51|749.08|746.28|0
1652238340000|2022-05-11 03:05:40|749.31|746.51|749.43|746.63|749.43|746.63|749.31|746.51|0
1652238350000|2022-05-11 03:05:50|749.31|746.51|749.31|746.51|749.43|746.63|749.31|746.51|0
1652238360000|2022-05-11 03:06:00|749.43|746.63|749.54|746.74|749.54|746.74|749.43|746.63|0
1652238370000|2022-05-11 03:06:10|749.08|746.28|749.31|746.51|749.31|746.51|749.08|746.28|0
1652238380000|2022-05-11 03:06:20|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652238390000|2022-05-11 03:06:30|749.54|746.74|749.43|746.63|749.54|746.74|749.31|746.51|0
1652238400000|2022-05-11 03:06:40|749.54|746.74|749.54|746.74|749.54|746.74|749.31|746.51|0
1652238410000|2022-05-11 03:06:50|749.77|746.97|749.54|746.74|749.77|746.97|749.54|746.74|0
1652238420000|2022-05-11 03:07:00|749.43|746.63|749.2|746.4|749.43|746.63|749.2|746.4|0
1652238430000|2022-05-11 03:07:10|749.07|746.27|749.2|746.4|749.2|746.4|748.96|746.16|0
1652238440000|2022-05-11 03:07:20|748.96|746.16|749.07|746.27|749.07|746.27|748.96|746.16|0
1652238450000|2022-05-11 03:07:30|749.2|746.4|749.2|746.4|749.2|746.4|749.2|746.4|0
1652238460000|2022-05-11 03:07:40|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652238470000|2022-05-11 03:07:50|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652238480000|2022-05-11 03:08:00|748.61|745.81|748.73|745.93|748.73|745.93|748.61|745.81|0
1652238490000|2022-05-11 03:08:10|748.84|746.04|748.96|746.16|748.96|746.16|748.84|746.04|0
1652238500000|2022-05-11 03:08:20|748.84|746.04|748.96|746.16|749.07|746.27|748.84|746.04|0
1652238510000|2022-05-11 03:08:30|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652238520000|2022-05-11 03:08:40|748.73|745.93|748.84|746.04|748.84|746.04|748.73|745.93|0
1652238540000|2022-05-11 03:09:00|749.31|746.51|749.31|746.51|749.31|746.51|749.31|746.51|0
1652238550000|2022-05-11 03:09:10|749.54|746.74|749.54|746.74|749.54|746.74|749.54|746.74|0
1652238580000|2022-05-11 03:09:40|749.43|746.63|749.31|746.51|749.43|746.63|749.2|746.4|0
1652238590000|2022-05-11 03:09:50|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652238600000|2022-05-11 03:10:00|749.31|746.51|749.54|746.74|749.54|746.74|749.31|746.51|0
1652238610000|2022-05-11 03:10:10|749.77|746.97|750.47|747.67|750.82|748.02|749.77|746.97|0
1652238620000|2022-05-11 03:10:20|750.7|747.9|750.7|747.9|750.82|748.02|750.7|747.9|0
1652238630000|2022-05-11 03:10:30|750.47|747.67|750.23|747.43|750.7|747.9|750.23|747.43|0
1652238640000|2022-05-11 03:10:40|750.36|747.56|750.7|747.9|750.7|747.9|750.36|747.56|0
1652238650000|2022-05-11 03:10:50|750.93|748.13|750.7|747.9|750.93|748.13|750.7|747.9|0
1652238660000|2022-05-11 03:11:00|750.59|747.79|750.59|747.79|750.59|747.79|750.47|747.67|0
1652238670000|2022-05-11 03:11:10|750.47|747.67|750.47|747.67|750.59|747.79|750.47|747.67|0
1652238680000|2022-05-11 03:11:20|750.36|747.56|750.36|747.56|750.36|747.56|750.36|747.56|0
1652238690000|2022-05-11 03:11:30|750.23|747.43|750.23|747.43|750.23|747.43|750.23|747.43|0
1652238700000|2022-05-11 03:11:40|750.47|747.67|750.23|747.43|750.47|747.67|750.23|747.43|0
1652238710000|2022-05-11 03:11:50|750|747.2|749.77|746.97|750|747.2|749.77|746.97|0
1652238730000|2022-05-11 03:12:10|749.66|746.86|750.12|747.32|750.12|747.32|749.66|746.86|0
1652238740000|2022-05-11 03:12:20|750.23|747.43|750.23|747.43|750.36|747.56|750.23|747.43|0
1652238750000|2022-05-11 03:12:30|750.12|747.32|750.47|747.67|750.47|747.67|750.12|747.32|0
1652238760000|2022-05-11 03:12:40|750.36|747.56|750.36|747.56|750.36|747.56|750.36|747.56|0
1652238770000|2022-05-11 03:12:50|750.23|747.43|750.23|747.43|750.23|747.43|750.23|747.43|0
1652238780000|2022-05-11 03:13:00|750.47|747.67|750.59|747.79|750.59|747.79|750.23|747.43|0
1652238790000|2022-05-11 03:13:10|750.7|747.9|750.93|748.13|750.93|748.13|750.59|747.79|0
1652238800000|2022-05-11 03:13:20|750.82|748.02|750.82|748.02|750.93|748.13|750.82|748.02|0
1652238810000|2022-05-11 03:13:30|750.7|747.9|750.7|747.9|750.7|747.9|750.7|747.9|0
1652238820000|2022-05-11 03:13:40|750.82|748.02|750.59|747.79|750.82|748.02|750.59|747.79|0
1652238830000|2022-05-11 03:13:50|750.7|747.9|750.59|747.79|750.7|747.9|750.59|747.79|0
1652238840000|2022-05-11 03:14:00|750.47|747.67|750.23|747.43|750.47|747.67|750.23|747.43|0
1652238850000|2022-05-11 03:14:10|750|747.2|750|747.2|750|747.2|750|747.2|0
1652238860000|2022-05-11 03:14:20|750.12|747.32|750.23|747.43|750.23|747.43|750.12|747.32|0
1652238880000|2022-05-11 03:14:40|750.36|747.56|750.23|747.43|750.47|747.67|750.23|747.43|0
1652238890000|2022-05-11 03:14:50|750.47|747.67|750.23|747.43|750.47|747.67|750.23|747.43|0
1652238900000|2022-05-11 03:15:00|750.36|747.56|750|747.2|750.36|747.56|750|747.2|0
1652238910000|2022-05-11 03:15:10|750.23|747.43|750.47|747.67|750.47|747.67|750.23|747.43|0
1652238920000|2022-05-11 03:15:20|750.93|748.13|751.16|748.36|751.16|748.36|750.93|748.13|0
1652238930000|2022-05-11 03:15:30|750.93|748.13|750.59|747.79|750.93|748.13|750.59|747.79|0
1652238940000|2022-05-11 03:15:40|750.7|747.9|750.93|748.13|750.93|748.13|750.7|747.9|0
1652238950000|2022-05-11 03:15:50|750.7|747.9|750.7|747.9|750.7|747.9|750.7|747.9|0
1652238960000|2022-05-11 03:16:00|750.82|748.02|750.7|747.9|750.93|748.13|750.7|747.9|0
1652238990000|2022-05-11 03:16:30|750.47|747.67|750.47|747.67|750.47|747.67|750.47|747.67|0
1652239000000|2022-05-11 03:16:40|750.23|747.43|750.23|747.43|750.23|747.43|750.23|747.43|0
1652239010000|2022-05-11 03:16:50|750.12|747.32|750.47|747.67|750.47|747.67|750|747.2|0
1652239020000|2022-05-11 03:17:00|750.7|747.9|750.7|747.9|750.7|747.9|750.7|747.9|0
1652239030000|2022-05-11 03:17:10|750.59|747.79|750.47|747.67|750.7|747.9|750.47|747.67|0
1652239050000|2022-05-11 03:17:30|750.23|747.43|750.12|747.32|750.23|747.43|750|747.2|0
1652239060000|2022-05-11 03:17:40|750.23|747.43|750|747.2|750.23|747.43|750|747.2|0
1652239070000|2022-05-11 03:17:50|750.12|747.32|750|747.2|750.12|747.32|750|747.2|0
1652239080000|2022-05-11 03:18:00|750.12|747.32|750|747.2|750.12|747.32|750|747.2|0
1652239090000|2022-05-11 03:18:10|749.54|746.74|749.54|746.74|749.54|746.74|749.54|746.74|0
1652239100000|2022-05-11 03:18:20|749.31|746.51|749.07|746.27|749.31|746.51|749.07|746.27|0
1652239110000|2022-05-11 03:18:30|749.19|746.39|749.31|746.51|749.31|746.51|749.07|746.27|0
1652239120000|2022-05-11 03:18:40|749.43|746.63|749.31|746.51|749.43|746.63|749.31|746.51|0
1652239130000|2022-05-11 03:18:50|749.07|746.27|749.43|746.63|749.43|746.63|749.07|746.27|0
1652239140000|2022-05-11 03:19:00|749.19|746.39|748.84|746.04|749.19|746.39|748.84|746.04|0
1652239150000|2022-05-11 03:19:10|748.61|745.81|748.84|746.04|748.84|746.04|748.61|745.81|0
1652239160000|2022-05-11 03:19:20|749.07|746.27|748.96|746.16|749.07|746.27|748.96|746.16|0
1652239170000|2022-05-11 03:19:30|748.84|746.04|749.19|746.39|749.31|746.51|748.73|745.93|0
1652239180000|2022-05-11 03:19:40|749.31|746.51|749.54|746.74|749.54|746.74|749.31|746.51|0
1652239190000|2022-05-11 03:19:50|749.43|746.63|749.43|746.63|749.43|746.63|749.43|746.63|0
1652239200000|2022-05-11 03:20:00|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652239210000|2022-05-11 03:20:10|749.43|746.63|749.3|746.5|749.54|746.74|749.3|746.5|0
1652239220000|2022-05-11 03:20:20|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652239230000|2022-05-11 03:20:30|748.84|746.04|749.07|746.27|749.07|746.27|748.84|746.04|0
1652239240000|2022-05-11 03:20:40|748.84|746.04|748.73|745.93|748.84|746.04|748.73|745.93|0
1652239250000|2022-05-11 03:20:50|748.84|746.04|748.73|745.93|748.84|746.04|748.61|745.81|0
1652239260000|2022-05-11 03:21:00|748.61|745.81|748.73|745.93|748.73|745.93|748.61|745.81|0
1652239270000|2022-05-11 03:21:10|748.38|745.58|748.03|745.23|748.38|745.58|748.03|745.23|0
1652239280000|2022-05-11 03:21:20|747.8|745|747.91|745.11|747.91|745.11|747.8|745|0
1652239310000|2022-05-11 03:21:50|748.03|745.23|748.14|745.34|748.14|745.34|748.03|745.23|0
1652239330000|2022-05-11 03:22:10|748.27|745.47|748.14|745.34|748.38|745.58|748.14|745.34|0
1652239340000|2022-05-11 03:22:20|748.03|745.23|747.91|745.11|748.14|745.34|747.91|745.11|0
1652239350000|2022-05-11 03:22:30|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239360000|2022-05-11 03:22:40|748.38|745.58|748.14|745.34|748.38|745.58|748.14|745.34|0
1652239370000|2022-05-11 03:22:50|748.26|745.46|748.14|745.34|748.26|745.46|748.14|745.34|0
1652239380000|2022-05-11 03:23:00|748.03|745.23|747.91|745.11|748.03|745.23|747.8|745|0
1652239390000|2022-05-11 03:23:10|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239400000|2022-05-11 03:23:20|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652239440000|2022-05-11 03:24:00|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239450000|2022-05-11 03:24:10|747.91|745.11|747.91|745.11|747.91|745.11|747.91|745.11|0
1652239460000|2022-05-11 03:24:20|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239470000|2022-05-11 03:24:30|748.03|745.23|748.03|745.23|748.03|745.23|747.91|745.11|0
1652239480000|2022-05-11 03:24:40|747.91|745.11|748.03|745.23|748.03|745.23|747.91|745.11|0
1652239490000|2022-05-11 03:24:50|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239500000|2022-05-11 03:25:00|748.26|745.46|748.14|745.34|748.26|745.46|748.14|745.34|0
1652239510000|2022-05-11 03:25:10|747.91|745.11|747.91|745.11|747.91|745.11|747.91|745.11|0
1652239530000|2022-05-11 03:25:30|748.03|745.23|747.91|745.11|748.14|745.34|747.91|745.11|0
1652239550000|2022-05-11 03:25:50|747.8|745|748.73|745.93|748.73|745.93|747.8|745|0
1652239560000|2022-05-11 03:26:00|748.61|745.81|748.73|745.93|748.84|746.04|748.61|745.81|0
1652239570000|2022-05-11 03:26:10|748.61|745.81|748.61|745.81|748.84|746.04|748.61|745.81|0
1652239580000|2022-05-11 03:26:20|748.5|745.7|748.5|745.7|748.61|745.81|748.5|745.7|0
1652239590000|2022-05-11 03:26:30|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652239600000|2022-05-11 03:26:40|748.61|745.81|748.61|745.81|748.61|745.81|748.5|745.7|0
1652239610000|2022-05-11 03:26:50|748.73|745.93|748.61|745.81|748.73|745.93|748.61|745.81|0
1652239620000|2022-05-11 03:27:00|748.73|745.93|748.73|745.93|748.84|746.04|748.73|745.93|0
1652239630000|2022-05-11 03:27:10|748.61|745.81|748.73|745.93|748.84|746.04|748.61|745.81|0
1652239640000|2022-05-11 03:27:20|748.84|746.04|748.84|746.04|748.84|746.04|748.73|745.93|0
1652239650000|2022-05-11 03:27:30|748.73|745.93|748.73|745.93|748.73|745.93|748.61|745.81|0
1652239660000|2022-05-11 03:27:40|748.61|745.81|748.38|745.58|748.61|745.81|748.38|745.58|0
1652239680000|2022-05-11 03:28:00|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652239690000|2022-05-11 03:28:10|748.26|745.46|748.38|745.58|748.38|745.58|748.26|745.46|0
1652239700000|2022-05-11 03:28:20|748.5|745.7|748.5|745.7|748.5|745.7|748.5|745.7|0
1652239710000|2022-05-11 03:28:30|748.38|745.58|748.38|745.58|748.38|745.58|748.38|745.58|0
1652239720000|2022-05-11 03:28:40|748.5|745.7|748.61|745.81|748.61|745.81|748.5|745.7|0
1652239730000|2022-05-11 03:28:50|748.84|746.04|748.73|745.93|748.84|746.04|748.61|745.81|0
1652239740000|2022-05-11 03:29:00|748.84|746.04|749.07|746.27|749.07|746.27|748.84|746.04|0
1652239750000|2022-05-11 03:29:10|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239760000|2022-05-11 03:29:20|748.96|746.16|748.61|745.81|748.96|746.16|748.61|745.81|0
1652239770000|2022-05-11 03:29:30|748.38|745.58|748.5|745.7|748.61|745.81|748.38|745.58|0
1652239780000|2022-05-11 03:29:40|748.61|745.81|748.61|745.81|748.61|745.81|748.61|745.81|0
1652239800000|2022-05-11 03:30:00|748.26|745.46|748.61|745.81|748.61|745.81|748.26|745.46|0
1652239820000|2022-05-11 03:30:20|748.5|745.7|748.5|745.7|748.5|745.7|748.5|745.7|0
1652239830000|2022-05-11 03:30:30|748.38|745.58|748.37|745.57|748.5|745.7|748.37|745.57|0
1652239840000|2022-05-11 03:30:40|748.5|745.7|748.37|745.57|748.5|745.7|748.37|745.57|0
1652239850000|2022-05-11 03:30:50|748.5|745.7|748.37|745.57|748.5|745.7|748.37|745.57|0
1652239860000|2022-05-11 03:31:00|748.61|745.81|748.84|746.04|748.84|746.04|748.61|745.81|0
1652239900000|2022-05-11 03:31:40|748.73|745.93|748.84|746.04|748.84|746.04|748.61|745.81|0
1652239920000|2022-05-11 03:32:00|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239930000|2022-05-11 03:32:10|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239940000|2022-05-11 03:32:20|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239950000|2022-05-11 03:32:30|748.61|745.81|748.84|746.04|748.84|746.04|748.61|745.81|0
1652239970000|2022-05-11 03:32:50|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652239990000|2022-05-11 03:33:10|748.96|746.16|749.07|746.27|749.07|746.27|748.96|746.16|0
1652240000000|2022-05-11 03:33:20|748.96|746.16|748.96|746.16|748.96|746.16|748.96|746.16|0
1652240010000|2022-05-11 03:33:30|748.84|746.04|748.84|746.04|748.84|746.04|748.73|745.93|0
1652240020000|2022-05-11 03:33:40|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652240040000|2022-05-11 03:34:00|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652240050000|2022-05-11 03:34:10|749.07|746.27|748.84|746.04|749.07|746.27|748.84|746.04|0
1652240060000|2022-05-11 03:34:20|748.96|746.16|748.84|746.04|748.96|746.16|748.84|746.04|0
1652240070000|2022-05-11 03:34:30|749.07|746.27|749.53|746.73|749.53|746.73|749.07|746.27|0
1652240080000|2022-05-11 03:34:40|749.42|746.62|749.53|746.73|749.53|746.73|749.42|746.62|0
1652240090000|2022-05-11 03:34:50|749.42|746.62|749.42|746.62|749.42|746.62|749.42|746.62|0
1652240100000|2022-05-11 03:35:00|749.3|746.5|749.07|746.27|749.3|746.5|749.07|746.27|0
1652240120000|2022-05-11 03:35:20|748.84|746.04|748.84|746.04|748.96|746.16|748.84|746.04|0
1652240130000|2022-05-11 03:35:30|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652240140000|2022-05-11 03:35:40|749.19|746.39|749.19|746.39|749.3|746.5|749.19|746.39|0
1652240150000|2022-05-11 03:35:50|749.3|746.5|748.96|746.16|749.3|746.5|748.96|746.16|0
1652240160000|2022-05-11 03:36:00|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652240180000|2022-05-11 03:36:20|749.07|746.27|748.84|746.04|749.07|746.27|748.84|746.04|0
1652240190000|2022-05-11 03:36:30|748.61|745.81|748.61|745.81|748.61|745.81|748.61|745.81|0
1652240200000|2022-05-11 03:36:40|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652240230000|2022-05-11 03:37:10|748.73|745.93|748.73|745.93|748.73|745.93|748.73|745.93|0
1652240240000|2022-05-11 03:37:20|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652240250000|2022-05-11 03:37:30|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652240270000|2022-05-11 03:37:50|748.96|746.16|748.73|745.93|748.96|746.16|748.73|745.93|0
1652240280000|2022-05-11 03:38:00|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652240330000|2022-05-11 03:38:50|748.73|745.93|748.84|746.04|748.84|746.04|748.73|745.93|0
1652240360000|2022-05-11 03:39:20|749.3|746.5|749.07|746.27|749.3|746.5|749.07|746.27|0
1652240370000|2022-05-11 03:39:30|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652240380000|2022-05-11 03:39:40|749.42|746.62|749.42|746.62|749.42|746.62|749.42|746.62|0
1652240390000|2022-05-11 03:39:50|749.53|746.73|749.53|746.73|749.53|746.73|749.42|746.62|0
1652240400000|2022-05-11 03:40:00|749.42|746.62|749.3|746.5|749.53|746.73|749.3|746.5|0
1652240410000|2022-05-11 03:40:10|749.42|746.62|749.77|746.97|749.77|746.97|749.42|746.62|0
1652240420000|2022-05-11 03:40:20|750.46|747.66|750.12|747.32|750.46|747.66|750.12|747.32|0
1652240430000|2022-05-11 03:40:30|750|747.2|750|747.2|750|747.2|750|747.2|0
1652240440000|2022-05-11 03:40:40|750.23|747.43|750.23|747.43|750.23|747.43|750.23|747.43|0
1652240450000|2022-05-11 03:40:50|750.35|747.55|750.69|747.89|750.93|748.13|750.35|747.55|0
1652240460000|2022-05-11 03:41:00|750.82|748.02|750.93|748.13|750.93|748.13|750.82|748.02|0
1652240480000|2022-05-11 03:41:20|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1652240490000|2022-05-11 03:41:30|750.82|748.02|751.62|748.82|751.62|748.82|750.82|748.02|0
1652240500000|2022-05-11 03:41:40|751.86|749.06|751.86|749.06|751.86|749.06|751.86|749.06|0
1652240510000|2022-05-11 03:41:50|751.62|748.82|751.62|748.82|751.62|748.82|751.39|748.59|0
1652240530000|2022-05-11 03:42:10|751.86|749.06|751.86|749.06|751.86|749.06|751.86|749.06|0
1652240540000|2022-05-11 03:42:20|751.62|748.82|751.62|748.82|751.62|748.82|751.62|748.82|0
1652240550000|2022-05-11 03:42:30|751.74|748.94|751.39|748.59|751.74|748.94|751.39|748.59|0
1652240570000|2022-05-11 03:42:50|751.16|748.36|750.93|748.13|751.16|748.36|750.93|748.13|0
1652240580000|2022-05-11 03:43:00|751.16|748.36|751.16|748.36|751.16|748.36|751.16|748.36|0
1652240590000|2022-05-11 03:43:10|751.05|748.25|751.05|748.25|751.05|748.25|750.93|748.13|0
1652240600000|2022-05-11 03:43:20|750.93|748.13|750.93|748.13|750.93|748.13|750.93|748.13|0
1652240610000|2022-05-11 03:43:30|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1652240630000|2022-05-11 03:43:50|750.93|748.13|750.93|748.13|750.93|748.13|750.93|748.13|0
1652240640000|2022-05-11 03:44:00|750.81|748.01|750.93|748.13|750.93|748.13|750.81|748.01|0
1652240660000|2022-05-11 03:44:20|751.05|748.25|750.93|748.13|751.05|748.25|750.93|748.13|0
1652240680000|2022-05-11 03:44:40|750.69|747.89|750.46|747.66|750.69|747.89|750.46|747.66|0
1652240710000|2022-05-11 03:45:10|750.23|747.43|749.53|746.73|750.23|747.43|749.53|746.73|0
1652240720000|2022-05-11 03:45:20|749.77|746.97|749.77|746.97|749.77|746.97|749.53|746.73|0
1652240730000|2022-05-11 03:45:30|749.07|746.27|749.19|746.39|749.3|746.5|749.07|746.27|0
1652240740000|2022-05-11 03:45:40|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652240750000|2022-05-11 03:45:50|749.07|746.27|748.84|746.04|749.07|746.27|748.84|746.04|0
1652240760000|2022-05-11 03:46:00|748.73|745.93|748.6|745.8|748.73|745.93|748.6|745.8|0
1652240770000|2022-05-11 03:46:10|748.84|746.04|748.73|745.93|748.84|746.04|748.6|745.8|0
1652240780000|2022-05-11 03:46:20|748.84|746.04|748.37|745.57|748.84|746.04|748.37|745.57|0
1652240790000|2022-05-11 03:46:30|748.26|745.46|747.91|745.11|748.37|745.57|747.91|745.11|0
1652240800000|2022-05-11 03:46:40|748.03|745.23|747.91|745.11|748.03|745.23|747.91|745.11|0
1652240820000|2022-05-11 03:47:00|747.68|744.88|747.68|744.88|747.91|745.11|747.68|744.88|0
1652240830000|2022-05-11 03:47:10|747.44|744.64|747.44|744.64|747.44|744.64|747.44|744.64|0
1652240850000|2022-05-11 03:47:30|747.68|744.88|747.68|744.88|747.68|744.88|747.68|744.88|0
1652240860000|2022-05-11 03:47:40|747.91|745.11|747.68|744.88|747.91|745.11|747.68|744.88|0
1652240870000|2022-05-11 03:47:50|747.8|745|747.68|744.88|747.91|745.11|747.68|744.88|0
1652240880000|2022-05-11 03:48:00|747.8|745|747.91|745.11|747.91|745.11|747.8|745|0
1652240890000|2022-05-11 03:48:10|748.14|745.34|747.91|745.11|748.14|745.34|747.91|745.11|0
1652240900000|2022-05-11 03:48:20|748.03|745.23|748.14|745.34|748.14|745.34|747.91|745.11|0
1652240910000|2022-05-11 03:48:30|748.03|745.23|747.91|745.11|748.03|745.23|747.91|745.11|0
1652240920000|2022-05-11 03:48:40|747.68|744.88|747.91|745.11|747.91|745.11|747.68|744.88|0
1652240930000|2022-05-11 03:48:50|747.68|744.88|747.44|744.64|747.68|744.88|747.44|744.64|0
1652240940000|2022-05-11 03:49:00|747.56|744.76|747.68|744.88|747.68|744.88|747.56|744.76|0
1652240950000|2022-05-11 03:49:10|747.56|744.76|747.56|744.76|747.68|744.88|747.56|744.76|0
1652240960000|2022-05-11 03:49:20|747.68|744.88|747.44|744.64|747.68|744.88|747.44|744.64|0
1652240980000|2022-05-11 03:49:40|747.56|744.76|747.68|744.88|747.68|744.88|747.44|744.64|0
1652240990000|2022-05-11 03:49:50|747.91|745.11|747.91|745.11|747.91|745.11|747.91|745.11|0
1652241000000|2022-05-11 03:50:00|747.68|744.88|747.56|744.76|747.68|744.88|747.56|744.76|0
1652241010000|2022-05-11 03:50:10|748.03|745.23|747.91|745.11|748.03|745.23|747.91|745.11|0
1652241020000|2022-05-11 03:50:20|747.8|745|747.8|745|747.8|745|747.8|745|0
1652241030000|2022-05-11 03:50:30|747.91|745.11|747.91|745.11|747.91|745.11|747.91|745.11|0
1652241040000|2022-05-11 03:50:40|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652241050000|2022-05-11 03:50:50|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652241070000|2022-05-11 03:51:10|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652241090000|2022-05-11 03:51:30|748.72|745.92|748.37|745.57|748.72|745.92|748.37|745.57|0
1652241100000|2022-05-11 03:51:40|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652241110000|2022-05-11 03:51:50|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652241120000|2022-05-11 03:52:00|748.49|745.69|748.6|745.8|748.6|745.8|748.37|745.57|0
1652241130000|2022-05-11 03:52:10|748.72|745.92|748.6|745.8|748.72|745.92|748.6|745.8|0
1652241140000|2022-05-11 03:52:20|748.72|745.92|749.07|746.27|749.07|746.27|748.72|745.92|0
1652241150000|2022-05-11 03:52:30|749.19|746.39|749.3|746.5|749.3|746.5|749.19|746.39|0
1652241170000|2022-05-11 03:52:50|749.53|746.73|749.07|746.27|749.53|746.73|749.07|746.27|0
1652241180000|2022-05-11 03:53:00|748.84|746.04|748.84|746.04|748.84|746.04|748.84|746.04|0
1652241190000|2022-05-11 03:53:10|749.07|746.27|749.3|746.5|749.3|746.5|748.96|746.16|0
1652241210000|2022-05-11 03:53:30|749.07|746.27|749.19|746.39|749.19|746.39|749.07|746.27|0
1652241220000|2022-05-11 03:53:40|749.3|746.5|749.65|746.85|749.65|746.85|749.3|746.5|0
1652241230000|2022-05-11 03:53:50|749.53|746.73|749.76|746.96|749.76|746.96|749.53|746.73|0
1652241240000|2022-05-11 03:54:00|750|747.2|750.23|747.43|750.23|747.43|750|747.2|0
1652241250000|2022-05-11 03:54:10|750|747.2|750.92|748.12|750.92|748.12|750|747.2|0
1652241260000|2022-05-11 03:54:20|750.69|747.89|750.46|747.66|750.69|747.89|750.46|747.66|0
1652241270000|2022-05-11 03:54:30|750.35|747.55|750|747.2|750.35|747.55|750|747.2|0
1652241280000|2022-05-11 03:54:40|750.12|747.32|750.23|747.43|750.46|747.66|750.12|747.32|0
1652241290000|2022-05-11 03:54:50|750|747.2|750.46|747.66|750.46|747.66|750|747.2|0
1652241300000|2022-05-11 03:55:00|750.12|747.32|750|747.2|750.12|747.32|750|747.2|0
1652241310000|2022-05-11 03:55:10|750.12|747.32|750.12|747.32|750.12|747.32|750|747.2|0
1652241320000|2022-05-11 03:55:20|750|747.2|750|747.2|750|747.2|750|747.2|0
1652241340000|2022-05-11 03:55:40|750.23|747.43|750.12|747.32|750.23|747.43|750.12|747.32|0
1652241350000|2022-05-11 03:55:50|750.23|747.43|750.23|747.43|750.35|747.55|750.23|747.43|0
1652241360000|2022-05-11 03:56:00|750.46|747.66|750.23|747.43|750.46|747.66|750.23|747.43|0
1652241370000|2022-05-11 03:56:10|750|747.2|750|747.2|750|747.2|750|747.2|0
1652241380000|2022-05-11 03:56:20|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652241390000|2022-05-11 03:56:30|750|747.2|750|747.2|750|747.2|749.88|747.08|0
1652241410000|2022-05-11 03:56:50|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652241420000|2022-05-11 03:57:00|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652241430000|2022-05-11 03:57:10|749.76|746.96|749.42|746.62|749.76|746.96|749.42|746.62|0
1652241440000|2022-05-11 03:57:20|749.53|746.73|749.19|746.39|749.53|746.73|749.19|746.39|0
1652241450000|2022-05-11 03:57:30|749.07|746.27|749.19|746.39|749.19|746.39|749.07|746.27|0
1652241460000|2022-05-11 03:57:40|749.3|746.5|749.19|746.39|749.3|746.5|749.19|746.39|0
1652241470000|2022-05-11 03:57:50|749.3|746.5|749.07|746.27|749.3|746.5|749.07|746.27|0
1652241480000|2022-05-11 03:58:00|749.3|746.5|749.19|746.39|749.3|746.5|749.07|746.27|0
1652241490000|2022-05-11 03:58:10|749.07|746.27|749.07|746.27|749.07|746.27|748.83|746.03|0
1652241500000|2022-05-11 03:58:20|749.3|746.5|749.3|746.5|749.3|746.5|749.07|746.27|0
1652241510000|2022-05-11 03:58:30|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652241520000|2022-05-11 03:58:40|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652241530000|2022-05-11 03:58:50|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241540000|2022-05-11 03:59:00|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652241580000|2022-05-11 03:59:40|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241590000|2022-05-11 03:59:50|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652241600000|2022-05-11 04:00:00|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652241610000|2022-05-11 04:00:10|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652241620000|2022-05-11 04:00:20|749.65|746.85|749.3|746.5|749.65|746.85|749.3|746.5|0
1652241640000|2022-05-11 04:00:40|749.42|746.62|749.53|746.73|749.53|746.73|749.42|746.62|0
1652241650000|2022-05-11 04:00:50|749.76|746.96|749.53|746.73|749.76|746.96|749.53|746.73|0
1652241660000|2022-05-11 04:01:00|749.76|746.96|749.99|747.19|749.99|747.19|749.76|746.96|0
1652241670000|2022-05-11 04:01:10|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652241680000|2022-05-11 04:01:20|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652241690000|2022-05-11 04:01:30|749.76|746.96|749.76|746.96|749.88|747.08|749.65|746.85|0
1652241700000|2022-05-11 04:01:40|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652241710000|2022-05-11 04:01:50|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652241720000|2022-05-11 04:02:00|749.88|747.08|749.3|746.5|749.88|747.08|749.3|746.5|0
1652241750000|2022-05-11 04:02:30|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241760000|2022-05-11 04:02:40|748.95|746.15|749.19|746.39|749.19|746.39|748.95|746.15|0
1652241770000|2022-05-11 04:02:50|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241780000|2022-05-11 04:03:00|749.3|746.5|749.53|746.73|749.53|746.73|749.3|746.5|0
1652241800000|2022-05-11 04:03:20|749.42|746.62|749.53|746.73|749.53|746.73|749.42|746.62|0
1652241820000|2022-05-11 04:03:40|749.42|746.62|749.19|746.39|749.42|746.62|749.19|746.39|0
1652241830000|2022-05-11 04:03:50|749.07|746.27|749.07|746.27|749.07|746.27|749.07|746.27|0
1652241840000|2022-05-11 04:04:00|748.95|746.15|748.83|746.03|749.07|746.27|748.83|746.03|0
1652241850000|2022-05-11 04:04:10|748.6|745.8|749.07|746.27|749.07|746.27|748.6|745.8|0
1652241860000|2022-05-11 04:04:20|748.95|746.15|748.37|745.57|748.95|746.15|748.37|745.57|0
1652241870000|2022-05-11 04:04:30|748.26|745.46|748.26|745.46|748.26|745.46|748.26|745.46|0
1652241880000|2022-05-11 04:04:40|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652241900000|2022-05-11 04:05:00|748.49|745.69|748.37|745.57|748.49|745.69|748.37|745.57|0
1652241910000|2022-05-11 04:05:10|748.14|745.34|748.37|745.57|748.37|745.57|748.14|745.34|0
1652241920000|2022-05-11 04:05:20|748.26|745.46|748.37|745.57|748.37|745.57|748.26|745.46|0
1652241950000|2022-05-11 04:05:50|748.14|745.34|748.14|745.34|748.14|745.34|748.14|745.34|0
1652241970000|2022-05-11 04:06:10|748.37|745.57|748.49|745.69|748.49|745.69|748.37|745.57|0
1652241980000|2022-05-11 04:06:20|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652241990000|2022-05-11 04:06:30|748.49|745.69|748.72|745.92|748.72|745.92|748.49|745.69|0
1652242000000|2022-05-11 04:06:40|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652242010000|2022-05-11 04:06:50|748.6|745.8|748.72|745.92|748.72|745.92|748.6|745.8|0
1652242030000|2022-05-11 04:07:10|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652242050000|2022-05-11 04:07:30|749.07|746.27|748.83|746.03|749.07|746.27|748.83|746.03|0
1652242080000|2022-05-11 04:08:00|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652242160000|2022-05-11 04:09:20|748.49|745.69|748.37|745.57|748.49|745.69|748.37|745.57|0
1652242170000|2022-05-11 04:09:30|748.49|745.69|748.49|745.69|748.49|745.69|748.49|745.69|0
1652242180000|2022-05-11 04:09:40|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652242200000|2022-05-11 04:10:00|748.37|745.57|748.6|745.8|748.6|745.8|748.37|745.57|0
1652242220000|2022-05-11 04:10:20|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652242240000|2022-05-11 04:10:40|748.49|745.69|748.6|745.8|748.6|745.8|748.37|745.57|0
1652242250000|2022-05-11 04:10:50|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652242260000|2022-05-11 04:11:00|748.49|745.69|748.37|745.57|748.49|745.69|748.37|745.57|0
1652242270000|2022-05-11 04:11:10|748.49|745.69|748.26|745.46|748.49|745.69|748.26|745.46|0
1652242280000|2022-05-11 04:11:20|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652242310000|2022-05-11 04:11:50|748.49|745.69|748.6|745.8|748.6|745.8|748.49|745.69|0
1652242390000|2022-05-11 04:13:10|748.37|745.57|748.37|745.57|748.37|745.57|748.37|745.57|0
1652242410000|2022-05-11 04:13:30|748.6|745.8|748.6|745.8|748.6|745.8|748.6|745.8|0
1652242480000|2022-05-11 04:14:40|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652242490000|2022-05-11 04:14:50|749.18|746.38|749.18|746.38|749.18|746.38|749.18|746.38|0
1652242500000|2022-05-11 04:15:00|749.06|746.26|748.83|746.03|749.06|746.26|748.83|746.03|0
1652242510000|2022-05-11 04:15:10|749.06|746.26|749.06|746.26|749.06|746.26|749.06|746.26|0
1652242520000|2022-05-11 04:15:20|748.72|745.92|748.72|745.92|748.72|745.92|748.72|745.92|0
1652242530000|2022-05-11 04:15:30|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652242550000|2022-05-11 04:15:50|748.95|746.15|749.53|746.73|749.53|746.73|748.95|746.15|0
1652242570000|2022-05-11 04:16:10|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652242580000|2022-05-11 04:16:20|749.99|747.19|749.76|746.96|749.99|747.19|749.76|746.96|0
1652242620000|2022-05-11 04:17:00|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652242700000|2022-05-11 04:18:20|749.18|746.38|749.3|746.5|749.3|746.5|749.06|746.26|0
1652242710000|2022-05-11 04:18:30|749.42|746.62|749.53|746.73|749.53|746.73|749.42|746.62|0
1652242750000|2022-05-11 04:19:10|749.65|746.85|749.53|746.73|749.65|746.85|749.53|746.73|0
1652242770000|2022-05-11 04:19:30|749.3|746.5|749.3|746.5|749.3|746.5|749.3|746.5|0
1652242800000|2022-05-11 04:20:00|749.53|746.73|749.65|746.85|749.65|746.85|749.53|746.73|0
1652242810000|2022-05-11 04:20:10|749.76|746.96|749.65|746.85|749.76|746.96|749.65|746.85|0
1652242820000|2022-05-11 04:20:20|749.76|746.96|749.65|746.85|749.76|746.96|749.65|746.85|0
1652242830000|2022-05-11 04:20:30|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652242840000|2022-05-11 04:20:40|749.99|747.19|749.88|747.08|749.99|747.19|749.76|746.96|0
1652242850000|2022-05-11 04:20:50|749.99|747.19|749.99|747.19|750.11|747.31|749.99|747.19|0
1652242860000|2022-05-11 04:21:00|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652242890000|2022-05-11 04:21:30|749.88|747.08|749.76|746.96|749.88|747.08|749.76|746.96|0
1652242900000|2022-05-11 04:21:40|749.53|746.73|749.76|746.96|749.76|746.96|749.53|746.73|0
1652242930000|2022-05-11 04:22:10|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652242960000|2022-05-11 04:22:40|749.29|746.49|749.53|746.73|749.53|746.73|749.29|746.49|0
1652242970000|2022-05-11 04:22:50|749.29|746.49|749.29|746.49|749.29|746.49|749.29|746.49|0
1652242990000|2022-05-11 04:23:10|749.53|746.73|749.53|746.73|749.53|746.73|749.53|746.73|0
1652243000000|2022-05-11 04:23:20|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652243010000|2022-05-11 04:23:30|749.53|746.73|749.53|746.73|749.65|746.85|749.53|746.73|0
1652243020000|2022-05-11 04:23:40|749.76|746.96|749.76|746.96|749.76|746.96|749.76|746.96|0
1652243030000|2022-05-11 04:23:50|749.88|747.08|749.99|747.19|749.99|747.19|749.88|747.08|0
1652243040000|2022-05-11 04:24:00|750.11|747.31|749.99|747.19|750.11|747.31|749.99|747.19|0
1652243080000|2022-05-11 04:24:40|750.22|747.42|750.22|747.42|750.22|747.42|749.99|747.19|0
1652243090000|2022-05-11 04:24:50|750.69|747.89|750.46|747.66|750.92|748.12|750.46|747.66|0
1652243100000|2022-05-11 04:25:00|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652243110000|2022-05-11 04:25:10|750.46|747.66|750.92|748.12|750.92|748.12|750.22|747.42|0
1652243120000|2022-05-11 04:25:20|750.69|747.89|750.69|747.89|750.81|748.01|750.69|747.89|0
1652243130000|2022-05-11 04:25:30|751.04|748.24|751.04|748.24|751.04|748.24|750.92|748.12|0
1652243140000|2022-05-11 04:25:40|751.15|748.35|751.38|748.58|751.38|748.58|751.15|748.35|0
1652243150000|2022-05-11 04:25:50|751.27|748.47|750.92|748.12|751.27|748.47|750.92|748.12|0
1652243160000|2022-05-11 04:26:00|750.69|747.89|750.58|747.78|750.69|747.89|750.58|747.78|0
1652243170000|2022-05-11 04:26:10|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652243180000|2022-05-11 04:26:20|750.34|747.54|750.45|747.65|750.45|747.65|750.34|747.54|0
1652243190000|2022-05-11 04:26:30|750.81|748.01|750.69|747.89|750.81|748.01|750.69|747.89|0
1652243200000|2022-05-11 04:26:40|750.58|747.78|750.45|747.65|750.58|747.78|750.45|747.65|0
1652243210000|2022-05-11 04:26:50|750.58|747.78|750.45|747.65|750.58|747.78|750.45|747.65|0
1652243220000|2022-05-11 04:27:00|750.58|747.78|750.69|747.89|750.69|747.89|750.45|747.65|0
1652243240000|2022-05-11 04:27:20|751.04|748.24|750.92|748.12|751.04|748.24|750.92|748.12|0
1652243250000|2022-05-11 04:27:30|751.15|748.35|750.92|748.12|751.15|748.35|750.92|748.12|0
1652243260000|2022-05-11 04:27:40|750.81|748.01|750.81|748.01|750.81|748.01|750.81|748.01|0
1652243270000|2022-05-11 04:27:50|750.69|747.89|750.92|748.12|750.92|748.12|750.69|747.89|0
1652243280000|2022-05-11 04:28:00|751.04|748.24|751.04|748.24|751.04|748.24|750.92|748.12|0
1652243290000|2022-05-11 04:28:10|751.15|748.35|751.15|748.35|751.15|748.35|751.15|748.35|0
1652243340000|2022-05-11 04:29:00|751.04|748.24|750.92|748.12|751.04|748.24|750.92|748.12|0
1652243400000|2022-05-11 04:30:00|750.45|747.65|750.22|747.42|750.45|747.65|750.22|747.42|0
1652243410000|2022-05-11 04:30:10|749.99|747.19|750.22|747.42|750.22|747.42|749.99|747.19|0
1652243420000|2022-05-11 04:30:20|750.34|747.54|750.34|747.54|750.45|747.65|750.34|747.54|0
1652243430000|2022-05-11 04:30:30|750.45|747.65|750.69|747.89|750.69|747.89|750.45|747.65|0
1652243450000|2022-05-11 04:30:50|750.22|747.42|750.22|747.42|750.22|747.42|749.99|747.19|0
1652243460000|2022-05-11 04:31:00|750.57|747.77|750.45|747.65|750.57|747.77|750.45|747.65|0
1652243470000|2022-05-11 04:31:10|750.57|747.77|750.69|747.89|750.81|748.01|750.57|747.77|0
1652243480000|2022-05-11 04:31:20|750.92|748.12|750.92|748.12|750.92|748.12|750.69|747.89|0
1652243490000|2022-05-11 04:31:30|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1652243520000|2022-05-11 04:32:00|750.92|748.12|750.69|747.89|750.92|748.12|750.69|747.89|0
1652243530000|2022-05-11 04:32:10|750.45|747.65|750.22|747.42|750.45|747.65|750.22|747.42|0
1652243540000|2022-05-11 04:32:20|750.34|747.54|750.69|747.89|750.69|747.89|750.34|747.54|0
1652243550000|2022-05-11 04:32:30|750.45|747.65|750.81|748.01|750.92|748.12|750.45|747.65|0
1652243560000|2022-05-11 04:32:40|750.92|748.12|750.92|748.12|750.92|748.12|750.92|748.12|0
1652243580000|2022-05-11 04:33:00|750.69|747.89|750.69|747.89|750.69|747.89|750.69|747.89|0
1652243590000|2022-05-11 04:33:10|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652243600000|2022-05-11 04:33:20|750.22|747.42|749.99|747.19|750.22|747.42|749.99|747.19|0
1652243610000|2022-05-11 04:33:30|750.22|747.42|750.34|747.54|750.45|747.65|750.22|747.42|0
1652243620000|2022-05-11 04:33:40|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652243640000|2022-05-11 04:34:00|749.76|746.96|749.76|746.96|750.11|747.31|749.76|746.96|0
1652243660000|2022-05-11 04:34:20|749.99|747.19|750.11|747.31|750.11|747.31|749.99|747.19|0
1652243670000|2022-05-11 04:34:30|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652243690000|2022-05-11 04:34:50|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652243700000|2022-05-11 04:35:00|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652243720000|2022-05-11 04:35:20|750.11|747.31|750.22|747.42|750.22|747.42|750.11|747.31|0
1652243730000|2022-05-11 04:35:30|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652243740000|2022-05-11 04:35:40|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652243750000|2022-05-11 04:35:50|750.45|747.65|750.57|747.77|750.57|747.77|750.45|747.65|0
1652243760000|2022-05-11 04:36:00|750.45|747.65|750.69|747.89|750.69|747.89|750.45|747.65|0
1652243770000|2022-05-11 04:36:10|750.57|747.77|750.34|747.54|750.57|747.77|750.34|747.54|0
1652243780000|2022-05-11 04:36:20|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652243790000|2022-05-11 04:36:30|750.45|747.65|750.22|747.42|750.45|747.65|750.22|747.42|0
1652243800000|2022-05-11 04:36:40|750.11|747.31|749.76|746.96|750.11|747.31|749.76|746.96|0
1652243810000|2022-05-11 04:36:50|749.52|746.72|749.29|746.49|749.52|746.72|749.29|746.49|0
1652243820000|2022-05-11 04:37:00|749.52|746.72|749.76|746.96|749.76|746.96|749.52|746.72|0
1652243830000|2022-05-11 04:37:10|749.99|747.19|749.99|747.19|749.99|747.19|749.88|747.08|0
1652243850000|2022-05-11 04:37:30|750.22|747.42|750.11|747.31|750.22|747.42|750.11|747.31|0
1652243860000|2022-05-11 04:37:40|749.99|747.19|750.11|747.31|750.11|747.31|749.99|747.19|0
1652243880000|2022-05-11 04:38:00|749.99|747.19|750.11|747.31|750.11|747.31|749.99|747.19|0
1652243890000|2022-05-11 04:38:10|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652243900000|2022-05-11 04:38:20|750.22|747.42|750.45|747.65|750.45|747.65|750.22|747.42|0
1652243910000|2022-05-11 04:38:30|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652243930000|2022-05-11 04:38:50|750.11|747.31|749.99|747.19|750.11|747.31|749.88|747.08|0
1652243940000|2022-05-11 04:39:00|750.22|747.42|750.22|747.42|750.34|747.54|750.22|747.42|0
1652244000000|2022-05-11 04:40:00|749.99|747.19|749.52|746.72|749.99|747.19|749.52|746.72|0
1652244010000|2022-05-11 04:40:10|749.76|746.96|749.76|746.96|749.76|746.96|749.52|746.72|0
1652244020000|2022-05-11 04:40:20|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652244030000|2022-05-11 04:40:30|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244040000|2022-05-11 04:40:40|750.22|747.42|749.76|746.96|750.22|747.42|749.76|746.96|0
1652244050000|2022-05-11 04:40:50|749.99|747.19|749.76|746.96|749.99|747.19|749.76|746.96|0
1652244060000|2022-05-11 04:41:00|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244080000|2022-05-11 04:41:20|750.22|747.42|750.11|747.31|750.22|747.42|750.11|747.31|0
1652244090000|2022-05-11 04:41:30|749.99|747.19|749.99|747.19|750.22|747.42|749.99|747.19|0
1652244110000|2022-05-11 04:41:50|750.11|747.31|750.22|747.42|750.22|747.42|750.11|747.31|0
1652244120000|2022-05-11 04:42:00|750.34|747.54|750.45|747.65|750.45|747.65|750.34|747.54|0
1652244130000|2022-05-11 04:42:10|750.22|747.42|750.34|747.54|750.34|747.54|750.22|747.42|0
1652244140000|2022-05-11 04:42:20|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652244150000|2022-05-11 04:42:30|750.34|747.54|750.34|747.54|750.34|747.54|750.34|747.54|0
1652244160000|2022-05-11 04:42:40|750.45|747.65|750.34|747.54|750.45|747.65|750.34|747.54|0
1652244170000|2022-05-11 04:42:50|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244180000|2022-05-11 04:43:00|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244190000|2022-05-11 04:43:10|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244200000|2022-05-11 04:43:20|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652244210000|2022-05-11 04:43:30|750.34|747.54|750.22|747.42|750.34|747.54|750.22|747.42|0
1652244220000|2022-05-11 04:43:40|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244230000|2022-05-11 04:43:50|749.99|747.19|750.22|747.42|750.22|747.42|749.99|747.19|0
1652244240000|2022-05-11 04:44:00|750.34|747.54|749.99|747.19|750.34|747.54|749.99|747.19|0
1652244250000|2022-05-11 04:44:10|749.76|746.96|749.76|746.96|749.99|747.19|749.76|746.96|0
1652244260000|2022-05-11 04:44:20|749.88|747.08|750.11|747.31|750.11|747.31|749.88|747.08|0
1652244280000|2022-05-11 04:44:40|750.22|747.42|750.34|747.54|750.34|747.54|750.22|747.42|0
1652244290000|2022-05-11 04:44:50|750.45|747.65|750.34|747.54|750.45|747.65|750.34|747.54|0
1652244300000|2022-05-11 04:45:00|750.22|747.42|750.45|747.65|750.45|747.65|750.22|747.42|0
1652244310000|2022-05-11 04:45:10|750.34|747.54|750.22|747.42|750.34|747.54|750.22|747.42|0
1652244330000|2022-05-11 04:45:30|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244340000|2022-05-11 04:45:40|750.22|747.42|750.11|747.31|750.22|747.42|750.11|747.31|0
1652244350000|2022-05-11 04:45:50|749.99|747.19|749.88|747.08|749.99|747.19|749.88|747.08|0
1652244360000|2022-05-11 04:46:00|749.99|747.19|749.99|747.19|749.99|747.19|749.99|747.19|0
1652244370000|2022-05-11 04:46:10|749.88|747.08|749.76|746.96|749.99|747.19|749.76|746.96|0
1652244380000|2022-05-11 04:46:20|749.88|747.08|749.88|747.08|749.88|747.08|749.88|747.08|0
1652244390000|2022-05-11 04:46:30|749.99|747.19|749.99|747.19|750.22|747.42|749.99|747.19|0
1652244400000|2022-05-11 04:46:40|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244430000|2022-05-11 04:47:10|750.34|747.54|750.45|747.65|750.45|747.65|750.34|747.54|0
1652244450000|2022-05-11 04:47:30|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244460000|2022-05-11 04:47:40|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652244480000|2022-05-11 04:48:00|750.34|747.54|750.22|747.42|750.34|747.54|750.22|747.42|0
1652244500000|2022-05-11 04:48:20|750.34|747.54|750.34|747.54|750.34|747.54|750.22|747.42|0
1652244520000|2022-05-11 04:48:40|750.22|747.42|750.34|747.54|750.34|747.54|750.22|747.42|0
1652244530000|2022-05-11 04:48:50|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652244540000|2022-05-11 04:49:00|750.11|747.31|749.99|747.19|750.11|747.31|749.99|747.19|0
1652244550000|2022-05-11 04:49:10|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244600000|2022-05-11 04:50:00|750.11|747.31|750.22|747.42|750.22|747.42|750.11|747.31|0
1652244620000|2022-05-11 04:50:20|749.99|747.19|750.11|747.31|750.11|747.31|749.99|747.19|0
1652244630000|2022-05-11 04:50:30|750.22|747.42|750.11|747.31|750.22|747.42|750.11|747.31|0
1652244640000|2022-05-11 04:50:40|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244650000|2022-05-11 04:50:50|750.11|747.31|750.11|747.31|750.11|747.31|750.11|747.31|0
1652244660000|2022-05-11 04:51:00|750.22|747.42|750.22|747.42|750.22|747.42|750.22|747.42|0
1652244670000|2022-05-11 04:51:10|750.11|747.31|750.22|747.42|750.22|747.42|749.99|747.19|0
1652244680000|2022-05-11 04:51:20|749.75|746.95|749.99|747.19|749.99|747.19|749.75|746.95|0
1652244690000|2022-05-11 04:51:30|749.75|746.95|749.75|746.95|749.75|746.95|749.75|746.95|0
1652244710000|2022-05-11 04:51:50|749.52|746.72|749.41|746.61|749.64|746.84|749.41|746.61|0
1652244720000|2022-05-11 04:52:00|749.52|746.72|749.29|746.49|749.52|746.72|749.29|746.49|0
1652244730000|2022-05-11 04:52:10|749.41|746.61|749.29|746.49|749.41|746.61|749.29|746.49|0
1652244740000|2022-05-11 04:52:20|749.06|746.26|748.83|746.03|749.06|746.26|748.83|746.03|0
1652244750000|2022-05-11 04:52:30|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652244760000|2022-05-11 04:52:40|748.71|745.91|748.83|746.03|748.83|746.03|748.71|745.91|0
1652244770000|2022-05-11 04:52:50|748.95|746.15|748.83|746.03|748.95|746.15|748.83|746.03|0
1652244780000|2022-05-11 04:53:00|748.95|746.15|749.06|746.26|749.06|746.26|748.95|746.15|0
1652244800000|2022-05-11 04:53:20|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652244820000|2022-05-11 04:53:40|748.95|746.15|748.95|746.15|748.95|746.15|748.95|746.15|0
1652244830000|2022-05-11 04:53:50|748.83|746.03|748.59|745.79|748.83|746.03|748.59|745.79|0
1652244840000|2022-05-11 04:54:00|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652244860000|2022-05-11 04:54:20|749.06|746.26|748.95|746.15|749.06|746.26|748.95|746.15|0
1652244870000|2022-05-11 04:54:30|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652244880000|2022-05-11 04:54:40|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652244890000|2022-05-11 04:54:50|748.83|746.03|748.95|746.15|748.95|746.15|748.83|746.03|0
1652244900000|2022-05-11 04:55:00|748.83|746.03|748.83|746.03|748.83|746.03|748.83|746.03|0
1652244910000|2022-05-11 04:55:10|748.13|745.33|749.52|746.72|749.52|746.72|748.13|745.33|0
1652244920000|2022-05-11 04:55:20|748.83|746.03|748.83|746.03|748.95|746.15|748.83|746.03|0
1652244930000|2022-05-11 04:55:30|748.59|745.79|748.83|746.03|748.83|746.03|748.59|745.79|0
1652244940000|2022-05-11 04:55:40|748.95|746.15|749.06|746.26|749.06|746.26|748.83|746.03|0
1652244970000|2022-05-11 04:56:10|748.82|746.02|748.82|746.02|748.95|746.15|748.82|746.02|0
1652244980000|2022-05-11 04:56:20|748.59|745.79|748.59|745.79|748.71|745.91|748.59|745.79|0
1652244990000|2022-05-11 04:56:30|748.48|745.68|748.59|745.79|748.59|745.79|748.48|745.68|0
1652245000000|2022-05-11 04:56:40|748.82|746.02|748.82|746.02|748.82|746.02|748.82|746.02|0
1652245010000|2022-05-11 04:56:50|748.13|745.33|748.13|745.33|748.13|745.33|748.02|745.22|0
1652245030000|2022-05-11 04:57:10|748.02|745.22|747.9|745.1|748.02|745.22|747.9|745.1|0
1652245040000|2022-05-11 04:57:20|748.02|745.22|748.13|745.33|748.13|745.33|748.02|745.22|0
1652245050000|2022-05-11 04:57:30|747.9|745.1|748.13|745.33|748.13|745.33|747.9|745.1|0
1652245070000|2022-05-11 04:57:50|748.36|745.56|748.36|745.56|748.36|745.56|748.36|745.56|0
1652245100000|2022-05-11 04:58:20|748.25|745.45|748.36|745.56|748.36|745.56|748.25|745.45|0
1652245120000|2022-05-11 04:58:40|748.13|745.33|747.9|745.1|748.13|745.33|747.9|745.1|0
1652245130000|2022-05-11 04:58:50|747.66|744.86|747.9|745.1|747.9|745.1|747.66|744.86|0
1652245140000|2022-05-11 04:59:00|747.66|744.86|747.66|744.86|747.66|744.86|747.66|744.86|0
1652245150000|2022-05-11 04:59:10|747.9|745.1|747.9|745.1|747.9|745.1|747.9|745.1|0
1652245160000|2022-05-11 04:59:20|747.66|744.86|747.9|745.1|747.9|745.1|747.66|744.86|0
1652245170000|2022-05-11 04:59:30|747.66|744.86|747.9|745.1|747.9|745.1|747.66|744.86|0
1652245180000|2022-05-11 04:59:40|747.78|744.98|747.78|744.98|747.9|745.1|747.78|744.98|0
1652245200000|2022-05-11 05:00:00|747.66|744.86|747.9|745.1|747.9|745.1|747.66|744.86|0
1652245210000|2022-05-11 05:00:10|747.78|744.98|747.66|744.86|747.9|745.1|747.66|744.86|0
1652245230000|2022-05-11 05:00:30|747.43|744.63|747.2|744.4|747.43|744.63|747.2|744.4|0
1652245240000|2022-05-11 05:00:40|747.32|744.52|747.66|744.86|747.66|744.86|747.2|744.4|0
1652245250000|2022-05-11 05:00:50|747.55|744.75|747.66|744.86|747.66|744.86|747.55|744.75|0
1652245270000|2022-05-11 05:01:10|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245280000|2022-05-11 05:01:20|747.9|745.1|747.9|745.1|748.02|745.22|747.9|745.1|0
1652245290000|2022-05-11 05:01:30|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245300000|2022-05-11 05:01:40|748.36|745.56|748.13|745.33|748.36|745.56|748.13|745.33|0
1652245310000|2022-05-11 05:01:50|747.9|745.1|747.9|745.1|747.9|745.1|747.9|745.1|0
1652245320000|2022-05-11 05:02:00|748.02|745.22|748.13|745.33|748.13|745.33|748.02|745.22|0
1652245330000|2022-05-11 05:02:10|748.02|745.22|748.13|745.33|748.13|745.33|748.02|745.22|0
1652245340000|2022-05-11 05:02:20|747.9|745.1|748.13|745.33|748.13|745.33|747.9|745.1|0
1652245350000|2022-05-11 05:02:30|747.9|745.1|748.13|745.33|748.13|745.33|747.9|745.1|0
1652245360000|2022-05-11 05:02:40|748.25|745.45|748.36|745.56|748.36|745.56|748.25|745.45|0
1652245370000|2022-05-11 05:02:50|748.13|745.33|747.9|745.1|748.13|745.33|747.9|745.1|0
1652245380000|2022-05-11 05:03:00|747.78|744.98|747.78|744.98|747.78|744.98|747.78|744.98|0
1652245390000|2022-05-11 05:03:10|747.66|744.86|747.78|744.98|747.9|745.1|747.66|744.86|0
1652245400000|2022-05-11 05:03:20|747.9|745.1|747.66|744.86|747.9|745.1|747.66|744.86|0
1652245410000|2022-05-11 05:03:30|747.43|744.63|747.43|744.63|747.43|744.63|747.43|744.63|0
1652245420000|2022-05-11 05:03:40|747.66|744.86|747.55|744.75|747.66|744.86|747.43|744.63|0
1652245430000|2022-05-11 05:03:50|747.66|744.86|747.43|744.63|747.66|744.86|747.43|744.63|0
1652245440000|2022-05-11 05:04:00|747.32|744.52|747.43|744.63|747.43|744.63|747.32|744.52|0
1652245450000|2022-05-11 05:04:10|747.66|744.86|747.66|744.86|747.66|744.86|747.66|744.86|0
1652245460000|2022-05-11 05:04:20|747.55|744.75|747.55|744.75|747.55|744.75|747.55|744.75|0
1652245470000|2022-05-11 05:04:30|747.43|744.63|747.66|744.86|747.66|744.86|747.2|744.4|0
1652245480000|2022-05-11 05:04:40|748.36|745.56|748.36|745.56|748.36|745.56|748.25|745.45|0
1652245490000|2022-05-11 05:04:50|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245500000|2022-05-11 05:05:00|748.25|745.45|748.25|745.45|748.36|745.56|748.25|745.45|0
1652245510000|2022-05-11 05:05:10|748.36|745.56|748.02|745.22|748.36|745.56|748.02|745.22|0
1652245520000|2022-05-11 05:05:20|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245540000|2022-05-11 05:05:40|747.66|744.86|747.66|744.86|747.66|744.86|747.66|744.86|0
1652245550000|2022-05-11 05:05:50|747.43|744.63|747.43|744.63|747.43|744.63|747.43|744.63|0
1652245560000|2022-05-11 05:06:00|747.55|744.75|747.43|744.63|747.55|744.75|747.43|744.63|0
1652245570000|2022-05-11 05:06:10|747.2|744.4|747.2|744.4|747.2|744.4|747.2|744.4|0
1652245580000|2022-05-11 05:06:20|747.32|744.52|747.2|744.4|747.32|744.52|747.2|744.4|0
1652245590000|2022-05-11 05:06:30|747.09|744.29|746.97|744.17|747.09|744.29|746.97|744.17|0
1652245600000|2022-05-11 05:06:40|747.09|744.29|746.97|744.17|747.09|744.29|746.97|744.17|0
1652245610000|2022-05-11 05:06:50|747.2|744.4|747.2|744.4|747.2|744.4|747.2|744.4|0
1652245620000|2022-05-11 05:07:00|746.97|744.17|747.2|744.4|747.2|744.4|746.97|744.17|0
1652245640000|2022-05-11 05:07:20|746.97|744.17|747.2|744.4|747.2|744.4|746.97|744.17|0
1652245650000|2022-05-11 05:07:30|747.32|744.52|747.43|744.63|747.43|744.63|747.32|744.52|0
1652245660000|2022-05-11 05:07:40|747.32|744.52|747.2|744.4|747.32|744.52|747.2|744.4|0
1652245670000|2022-05-11 05:07:50|747.32|744.52|747.2|744.4|747.32|744.52|747.2|744.4|0
1652245680000|2022-05-11 05:08:00|747.32|744.52|747.43|744.63|747.43|744.63|747.2|744.4|0
1652245690000|2022-05-11 05:08:10|747.66|744.86|747.89|745.09|747.89|745.09|747.55|744.75|0
1652245700000|2022-05-11 05:08:20|747.78|744.98|747.66|744.86|747.78|744.98|747.66|744.86|0
1652245710000|2022-05-11 05:08:30|747.43|744.63|747.55|744.75|747.55|744.75|747.43|744.63|0
1652245720000|2022-05-11 05:08:40|747.43|744.63|747.43|744.63|747.43|744.63|747.43|744.63|0
1652245730000|2022-05-11 05:08:50|747.66|744.86|747.89|745.09|747.89|745.09|747.66|744.86|0
1652245740000|2022-05-11 05:09:00|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245750000|2022-05-11 05:09:10|748.36|745.56|748.13|745.33|748.36|745.56|748.13|745.33|0
1652245770000|2022-05-11 05:09:30|748.36|745.56|748.59|745.79|748.59|745.79|748.36|745.56|0
1652245790000|2022-05-11 05:09:50|748.82|746.02|748.59|745.79|748.82|746.02|748.59|745.79|0
1652245800000|2022-05-11 05:10:00|748.36|745.56|748.59|745.79|748.59|745.79|748.36|745.56|0
1652245810000|2022-05-11 05:10:10|748.48|745.68|748.59|745.79|748.59|745.79|748.48|745.68|0
1652245820000|2022-05-11 05:10:20|748.71|745.91|748.71|745.91|748.71|745.91|748.71|745.91|0
1652245830000|2022-05-11 05:10:30|748.82|746.02|748.82|746.02|748.82|746.02|748.82|746.02|0
1652245840000|2022-05-11 05:10:40|748.94|746.14|749.05|746.25|749.05|746.25|748.94|746.14|0
1652245850000|2022-05-11 05:10:50|749.29|746.49|749.75|746.95|749.98|747.18|749.29|746.49|0
1652245860000|2022-05-11 05:11:00|749.52|746.72|749.52|746.72|749.52|746.72|749.52|746.72|0
1652245870000|2022-05-11 05:11:10|749.64|746.84|749.29|746.49|749.64|746.84|749.29|746.49|0
1652245880000|2022-05-11 05:11:20|749.05|746.25|749.05|746.25|749.18|746.38|749.05|746.25|0
1652245890000|2022-05-11 05:11:30|748.94|746.14|748.82|746.02|748.94|746.14|748.82|746.02|0
1652245900000|2022-05-11 05:11:40|748.94|746.14|748.82|746.02|748.94|746.14|748.82|746.02|0
1652245910000|2022-05-11 05:11:50|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652245920000|2022-05-11 05:12:00|748.48|745.68|748.48|745.68|748.48|745.68|748.48|745.68|0
1652245930000|2022-05-11 05:12:10|748.59|745.79|748.59|745.79|748.59|745.79|748.36|745.56|0
1652245940000|2022-05-11 05:12:20|748.48|745.68|748.59|745.79|748.59|745.79|748.36|745.56|0
1652245950000|2022-05-11 05:12:30|748.71|745.91|748.48|745.68|748.71|745.91|748.48|745.68|0
1652245960000|2022-05-11 05:12:40|748.59|745.79|748.59|745.79|748.59|745.79|748.48|745.68|0
1652245970000|2022-05-11 05:12:50|748.36|745.56|748.25|745.45|748.36|745.56|748.13|745.33|0
1652245980000|2022-05-11 05:13:00|748.13|745.33|748.13|745.33|748.13|745.33|748.13|745.33|0
1652245990000|2022-05-11 05:13:10|748.01|745.21|748.13|745.33|748.13|745.33|748.01|745.21|0
1652246010000|2022-05-11 05:13:30|748.36|745.56|748.48|745.68|748.59|745.79|748.36|745.56|0
1652246020000|2022-05-11 05:13:40|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652246030000|2022-05-11 05:13:50|748.82|746.02|748.71|745.91|748.82|746.02|748.71|745.91|0
1652246040000|2022-05-11 05:14:00|748.82|746.02|749.05|746.25|749.05|746.25|748.82|746.02|0
1652246050000|2022-05-11 05:14:10|748.82|746.02|749.05|746.25|749.05|746.25|748.82|746.02|0
1652246060000|2022-05-11 05:14:20|748.94|746.14|748.82|746.02|748.94|746.14|748.82|746.02|0
1652246070000|2022-05-11 05:14:30|749.05|746.25|749.05|746.25|749.05|746.25|748.94|746.14|0
1652246080000|2022-05-11 05:14:40|748.94|746.14|748.13|745.33|748.94|746.14|748.13|745.33|0
1652246090000|2022-05-11 05:14:50|748.36|745.56|748.36|745.56|748.36|745.56|748.36|745.56|0
1652246100000|2022-05-11 05:15:00|748.25|745.45|748.25|745.45|748.25|745.45|748.25|745.45|0
1652246110000|2022-05-11 05:15:10|747.66|744.86|747.89|745.09|748.13|745.33|747.66|744.86|0
1652246120000|2022-05-11 05:15:20|748.25|745.45|748.36|745.56|748.36|745.56|748.13|745.33|0
1652246130000|2022-05-11 05:15:30|748.48|745.68|748.13|745.33|748.48|745.68|748.13|745.33|0
1652246140000|2022-05-11 05:15:40|748.01|745.21|747.43|744.63|748.01|745.21|747.43|744.63|0
1652246150000|2022-05-11 05:15:50|747.32|744.52|747.55|744.75|747.55|744.75|747.32|744.52|0
1652246160000|2022-05-11 05:16:00|747.43|744.63|747.2|744.4|747.43|744.63|747.2|744.4|0
1652246170000|2022-05-11 05:16:10|746.97|744.17|746.85|744.05|746.97|744.17|746.5|743.7|0
1652246180000|2022-05-11 05:16:20|746.97|744.17|746.97|744.17|746.97|744.17|746.73|743.93|0
1652246190000|2022-05-11 05:16:30|746.85|744.05|747.09|744.29|747.09|744.29|746.85|744.05|0
1652246200000|2022-05-11 05:16:40|746.97|744.17|747.66|744.86|747.66|744.86|746.97|744.17|0
1652246210000|2022-05-11 05:16:50|747.78|744.98|747.66|744.86|747.78|744.98|747.55|744.75|0
1652246220000|2022-05-11 05:17:00|747.89|745.09|747.66|744.86|747.89|745.09|747.66|744.86|0
1652246230000|2022-05-11 05:17:10|747.55|744.75|747.55|744.75|747.55|744.75|747.55|744.75|0
1652246240000|2022-05-11 05:17:20|747.66|744.86|747.89|745.09|748.01|745.21|747.66|744.86|0
1652246250000|2022-05-11 05:17:30|747.43|744.63|747.89|745.09|747.89|745.09|747.43|744.63|0
1652246260000|2022-05-11 05:17:40|747.78|744.98|747.89|745.09|748.01|745.21|747.78|744.98|0
1652246270000|2022-05-11 05:17:50|748.13|745.33|747.89|745.09|748.13|745.33|747.89|745.09|0
1652246280000|2022-05-11 05:18:00|748.01|745.21|748.01|745.21|748.01|745.21|748.01|745.21|0
1652246290000|2022-05-11 05:18:10|748.13|745.33|748.36|745.56|748.36|745.56|748.13|745.33|0
1652246300000|2022-05-11 05:18:20|748.13|745.33|748.48|745.68|748.59|745.79|748.13|745.33|0
1652246310000|2022-05-11 05:18:30|748.59|745.79|748.59|745.79|748.59|745.79|748.48|745.68|0
1652246320000|2022-05-11 05:18:40|748.48|745.68|748.82|746.02|748.82|746.02|748.48|745.68|0
1652246330000|2022-05-11 05:18:50|748.94|746.14|748.94|746.14|748.94|746.14|748.94|746.14|0
1652246340000|2022-05-11 05:19:00|749.05|746.25|748.71|745.91|749.05|746.25|748.71|745.91|0
1652246350000|2022-05-11 05:19:10|748.59|745.79|749.05|746.25|749.05|746.25|748.59|745.79|0
1652246360000|2022-05-11 05:19:20|748.94|746.14|749.05|746.25|749.05|746.25|748.94|746.14|0
1652246370000|2022-05-11 05:19:30|749.52|746.72|749.75|746.95|749.75|746.95|749.52|746.72|0
1652246380000|2022-05-11 05:19:40|749.64|746.84|749.87|747.07|749.87|747.07|749.64|746.84|0
1652246390000|2022-05-11 05:19:50|750.21|747.41|750.57|747.77|750.68|747.88|750.1|747.3|0
1652246400000|2022-05-11 05:20:00|750.33|747.53|750.91|748.11|750.91|748.11|750.21|747.41|0
1652246410000|2022-05-11 05:20:10|750.68|747.88|750.21|747.41|750.91|748.11|750.21|747.41|0
1652246420000|2022-05-11 05:20:20|750.45|747.65|750.21|747.41|750.45|747.65|750.21|747.41|0
1652246430000|2022-05-11 05:20:30|750.1|747.3|749.98|747.18|750.1|747.3|749.98|747.18|0
1652246440000|2022-05-11 05:20:40|749.64|746.84|749.64|746.84|749.64|746.84|749.64|746.84|0
1652246450000|2022-05-11 05:20:50|749.75|746.95|749.41|746.61|749.75|746.95|749.41|746.61|0
1652246460000|2022-05-11 05:21:00|749.75|746.95|750.21|747.41|750.21|747.41|749.75|746.95|0
1652246470000|2022-05-11 05:21:10|750.1|747.3|749.98|747.18|750.1|747.3|749.98|747.18|0
1652246480000|2022-05-11 05:21:20|750.21|747.41|750.21|747.41|750.21|747.41|750.21|747.41|0
1652246490000|2022-05-11 05:21:30|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652246500000|2022-05-11 05:21:40|750.57|747.77|750.68|747.88|750.68|747.88|750.45|747.65|0
1652246510000|2022-05-11 05:21:50|750.91|748.11|750.8|748|750.91|748.11|750.68|747.88|0
1652246520000|2022-05-11 05:22:00|750.91|748.11|750.45|747.65|750.91|748.11|750.45|747.65|0
1652246530000|2022-05-11 05:22:10|750.68|747.88|750.45|747.65|750.68|747.88|750.45|747.65|0
1652246550000|2022-05-11 05:22:30|750.68|747.88|750.68|747.88|750.68|747.88|750.68|747.88|0
1652246560000|2022-05-11 05:22:40|750.91|748.11|750.57|747.77|751.14|748.34|750.57|747.77|0
1652246570000|2022-05-11 05:22:50|750.45|747.65|750.45|747.65|750.45|747.65|750.45|747.65|0
1652246580000|2022-05-11 05:23:00|750.21|747.41|750.21|747.41|750.21|747.41|750.1|747.3|0
1652246590000|2022-05-11 05:23:10|749.98|747.18|749.52|746.72|749.98|747.18|749.52|746.72|0
1652246600000|2022-05-11 05:23:20|749.64|746.84|749.75|746.95|749.75|746.95|749.64|746.84|0
1652246610000|2022-05-11 05:23:30|749.52|746.72|749.52|746.72|749.52|746.72|749.52|746.72|0
1652246620000|2022-05-11 05:23:40|749.28|746.48|749.28|746.48|749.41|746.61|749.28|746.48|0
1652246630000|2022-05-11 05:23:50|749.52|746.72|749.75|746.95|749.75|746.95|749.52|746.72|0
1652246640000|2022-05-11 05:24:00|749.98|747.18|750.1|747.3|750.1|747.3|749.98|747.18|0
1652246650000|2022-05-11 05:24:10|749.98|747.18|750.21|747.41|750.21|747.41|749.98|747.18|0
1652246660000|2022-05-11 05:24:20|749.98|747.18|750.1|747.3|750.1|747.3|749.98|747.18|0
1652246670000|2022-05-11 05:24:30|750.21|747.41|750.68|747.88|750.68|747.88|750.21|747.41|0
1652246680000|2022-05-11 05:24:40|751.03|748.23|750.33|747.53|751.03|748.23|750.33|747.53|0
1652246690000|2022-05-11 05:24:50|750.45|747.65|750.45|747.65|750.45|747.65|750.21|747.41|0
1652246700000|2022-05-11 05:25:00|750.21|747.41|750.1|747.3|750.21|747.41|749.98|747.18|0
1652246710000|2022-05-11 05:25:10|749.28|746.48|749.64|746.84|749.64|746.84|749.28|746.48|0
1652246720000|2022-05-11 05:25:20|749.05|746.25|749.05|746.25|749.05|746.25|749.05|746.25|0
1652246730000|2022-05-11 05:25:30|748.59|745.79|748.82|746.02|748.82|746.02|748.59|745.79|0
1652246740000|2022-05-11 05:25:40|748.71|745.91|748.48|745.68|748.71|745.91|748.48|745.68|0
1652246750000|2022-05-11 05:25:50|748.36|745.56|747.89|745.09|748.36|745.56|747.89|745.09|0
1652246760000|2022-05-11 05:26:00|747.66|744.86|747.89|745.09|747.89|745.09|747.66|744.86|0
1652246770000|2022-05-11 05:26:10|748.12|745.32|748.12|745.32|748.24|745.44|748.12|745.32|0
1652246780000|2022-05-11 05:26:20|748.24|745.44|747.66|744.86|748.24|745.44|747.66|744.86|0
1652246790000|2022-05-11 05:26:30|747.43|744.63|747.55|744.75|747.55|744.75|747.43|744.63|0
1652246800000|2022-05-11 05:26:40|747.43|744.63|747.89|745.09|747.89|745.09|747.43|744.63|0
1652246810000|2022-05-11 05:26:50|747.66|744.86|747.89|745.09|747.89|745.09|747.66|744.86|0
1652246820000|2022-05-11 05:27:00|748.01|745.21|747.89|745.09|748.01|745.21|747.89|745.09|0
1652246830000|2022-05-11 05:27:10|748.01|745.21|748.12|745.32|748.12|745.32|748.01|745.21|0
1652246840000|2022-05-11 05:27:20|748.36|745.56|748.48|745.68|748.59|745.79|748.36|745.56|0
1652246850000|2022-05-11 05:27:30|748.36|745.56|747.89|745.09|748.36|745.56|747.89|745.09|0
1652246860000|2022-05-11 05:27:40|748.12|745.32|748.36|745.56|748.36|745.56|748.12|745.32|0
1652246870000|2022-05-11 05:27:50|748.48|745.68|748.36|745.56|748.48|745.68|748.36|745.56|0
1652246880000|2022-05-11 05:28:00|748.24|745.44|748.24|745.44|748.24|745.44|748.24|745.44|0
1652246890000|2022-05-11 05:28:10|748.36|745.56|748.48|745.68|748.48|745.68|748.36|745.56|0
1652246900000|2022-05-11 05:28:20|748.36|745.56|748.36|745.56|748.36|745.56|748.36|745.56|0
1652246910000|2022-05-11 05:28:30|748.59|745.79|748.24|745.44|748.59|745.79|748.24|745.44|0
1652246920000|2022-05-11 05:28:40|747.89|745.09|747.89|745.09|747.89|745.09|747.89|745.09|0
1652246930000|2022-05-11 05:28:50|747.78|744.98|747.66|744.86|747.78|744.98|747.66|744.86|0
1652246940000|2022-05-11 05:29:00|747.43|744.63|747.89|745.09|747.89|745.09|747.43|744.63|0
1652246950000|2022-05-11 05:29:10|747.66|744.86|747.43|744.63|747.66|744.86|747.43|744.63|0
1652246960000|2022-05-11 05:29:20|747.55|744.75|747.43|744.63|747.55|744.75|747.43|744.63|0
1652246970000|2022-05-11 05:29:30|747.32|744.52|746.96|744.16|747.32|744.52|746.96|744.16|0
1652246980000|2022-05-11 05:29:40|747.2|744.4|746.96|744.16|747.2|744.4|746.96|744.16|0
1652246990000|2022-05-11 05:29:50|746.85|744.05|746.5|743.7|746.85|744.05|746.5|743.7|0
1652247000000|2022-05-11 05:30:00|746.73|743.93|746.5|743.7|746.73|743.93|746.5|743.7|0
1652247010000|2022-05-11 05:30:10|746.73|743.93|746.5|743.7|746.73|743.93|746.5|743.7|0
1652247020000|2022-05-11 05:30:20|746.73|743.93|746.5|743.7|746.73|743.93|746.5|743.7|0
1652247030000|2022-05-11 05:30:30|746.73|743.93|747.08|744.28|747.08|744.28|746.73|743.93|0
1652247040000|2022-05-11 05:30:40|746.96|744.16|747.08|744.28|747.2|744.4|746.96|744.16|0
1652247050000|2022-05-11 05:30:50|747.2|744.4|747.2|744.4|747.2|744.4|747.2|744.4|0
1652247060000|2022-05-11 05:31:00|747.32|744.52|747.32|744.52|747.32|744.52|747.08|744.28|0
1652247070000|2022-05-11 05:31:10|747.08|744.28|747.08|744.28|747.2|744.4|747.08|744.28|0
1652247080000|2022-05-11 05:31:20|747.2|744.4|747.2|744.4|747.32|744.52|747.2|744.4|0
1652247090000|2022-05-11 05:31:30|747.43|744.63|747.89|745.09|747.89|745.09|747.43|744.63|0
1652247110000|2022-05-11 05:31:50|747.78|744.98|747.78|744.98|747.78|744.98|747.78|744.98|0
1652247120000|2022-05-11 05:32:00|747.55|744.75|747.55|744.75|747.55|744.75|747.32|744.52|0
1652247130000|2022-05-11 05:32:10|748.01|745.21|748.01|745.21|748.01|745.21|747.89|745.09|0
1652247140000|2022-05-11 05:32:20|747.66|744.86|747.2|744.4|747.78|744.98|747.2|744.4|0
1652247150000|2022-05-11 05:32:30|747.43|744.63|747.43|744.63|747.55|744.75|747.43|744.63|0
1652247160000|2022-05-11 05:32:40|746.96|744.16|747.08|744.28|747.08|744.28|746.96|744.16|0
1652247170000|2022-05-11 05:32:50|746.96|744.16|746.96|744.16|746.96|744.16|746.96|744.16|0
1652247180000|2022-05-11 05:33:00|747.19|744.39|746.96|744.16|747.19|744.39|746.85|744.05|0
1652247190000|2022-05-11 05:33:10|746.85|744.05|746.85|744.05|746.85|744.05|746.85|744.05|0
1652247200000|2022-05-11 05:33:20|746.62|743.82|746.5|743.7|746.62|743.82|746.5|743.7|0
1652247210000|2022-05-11 05:33:30|746.73|743.93|747.19|744.39|747.19|744.39|746.73|743.93|0
1652247220000|2022-05-11 05:33:40|746.96|744.16|747.32|744.52|747.43|744.63|746.96|744.16|0
1652247230000|2022-05-11 05:33:50|747.55|744.75|747.55|744.75|747.55|744.75|747.55|744.75|0
1652247240000|2022-05-11 05:34:00|747.43|744.63|747.32|744.52|747.43|744.63|747.32|744.52|0
1652247250000|2022-05-11 05:34:10|747.19|744.39|747.19|744.39|747.19|744.39|747.08|744.28|0
1652247260000|2022-05-11 05:34:20|747.32|744.52|747.55|744.75|747.55|744.75|747.32|744.52|0
1652247270000|2022-05-11 05:34:30|747.66|744.86|747.89|745.09|747.89|745.09|747.43|744.63|0
1652247280000|2022-05-11 05:34:40|747.78|744.98|747.66|744.86|747.89|745.09|747.66|744.86|0
1652247290000|2022-05-11 05:34:50|747.55|744.75|747.32|744.52|747.55|744.75|747.32|744.52|0
1652247300000|2022-05-11 05:35:00|747.19|744.39|747.19|744.39|747.19|744.39|747.19|744.39|0
1652247310000|2022-05-11 05:35:10|746.96|744.16|746.96|744.16|746.96|744.16|746.96|744.16|0
1652247320000|2022-05-11 05:35:20|747.08|744.28|747.08|744.28|747.08|744.28|747.08|744.28|0
1652247330000|2022-05-11 05:35:30|746.96|744.16|747.08|744.28|747.08|744.28|746.96|744.16|0
1652247340000|2022-05-11 05:35:40|746.96|744.16|747.19|744.39|747.19|744.39|746.96|744.16|0
1652247360000|2022-05-11 05:36:00|747.43|744.63|747.55|744.75|747.55|744.75|747.43|744.63|0
1652247370000|2022-05-11 05:36:10|747.43|744.63|747.66|744.86|747.66|744.86|747.43|744.63|0
1652247380000|2022-05-11 05:36:20|747.55|744.75|747.55|744.75|747.55|744.75|747.43|744.63|0
1652247390000|2022-05-11 05:36:30|747.43|744.63|747.43|744.63|747.55|744.75|747.43|744.63|0
1652247400000|2022-05-11 05:36:40|747.31|744.51|747.19|744.39|747.31|744.51|747.19|744.39|0
1652247410000|2022-05-11 05:36:50|747.31|744.51|747.08|744.28|747.31|744.51|747.08|744.28|0
1652247420000|2022-05-11 05:37:00|747.19|744.39|747.43|744.63|747.55|744.75|747.19|744.39|0
1652247430000|2022-05-11 05:37:10|747.66|744.86|748.35|745.55|748.35|745.55|747.66|744.86|0
1652247440000|2022-05-11 05:37:20|748.47|745.67|748.94|746.14|748.94|746.14|748.47|745.67|0
1652247450000|2022-05-11 05:37:30|748.82|746.02|749.05|746.25|749.05|746.25|748.71|745.91|0
1652247460000|2022-05-11 05:37:40|748.82|746.02|748.71|745.91|748.94|746.14|748.71|745.91|0
1652247470000|2022-05-11 05:37:50|748.59|745.79|748.71|745.91|748.82|746.02|748.59|745.79|0
1652247480000|2022-05-11 05:38:00|748.59|745.79|748.59|745.79|748.82|746.02|748.59|745.79|0
1652247490000|2022-05-11 05:38:10|748.71|745.91|748.71|745.91|748.71|745.91|748.59|745.79|0
1652247500000|2022-05-11 05:38:20|748.82|746.02|748.82|746.02|748.82|746.02|748.59|745.79|0
1652247510000|2022-05-11 05:38:30|748.47|745.67|748.35|745.55|748.47|745.67|748.12|745.32|0
1652247520000|2022-05-11 05:38:40|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652247530000|2022-05-11 05:38:50|748.47|745.67|748.47|745.67|748.59|745.79|748.47|745.67|0
1652247540000|2022-05-11 05:39:00|748.24|745.44|748.12|745.32|748.24|745.44|748.12|745.32|0
1652247550000|2022-05-11 05:39:10|748.01|745.21|748.35|745.55|748.35|745.55|748.01|745.21|0
1652247560000|2022-05-11 05:39:20|748.24|745.44|747.89|745.09|748.24|745.44|747.89|745.09|0
1652247570000|2022-05-11 05:39:30|748.12|745.32|748.35|745.55|748.47|745.67|748.12|745.32|0
1652247580000|2022-05-11 05:39:40|748.47|745.67|748.35|745.55|748.59|745.79|748.35|745.55|0
1652247600000|2022-05-11 05:40:00|748.24|745.44|748.01|745.21|748.24|745.44|748.01|745.21|0
1652247610000|2022-05-11 05:40:10|748.12|745.32|748.35|745.55|748.35|745.55|748.12|745.32|0
1652247620000|2022-05-11 05:40:20|748.59|745.79|748.59|745.79|748.59|745.79|748.47|745.67|0
1652247630000|2022-05-11 05:40:30|748.47|745.67|748.47|745.67|748.71|745.91|748.47|745.67|0
1652247640000|2022-05-11 05:40:40|748.35|745.55|748.24|745.44|748.35|745.55|748.12|745.32|0
1652247650000|2022-05-11 05:40:50|748.35|745.55|748.12|745.32|748.35|745.55|748.12|745.32|0
1652247670000|2022-05-11 05:41:10|748.35|745.55|748.12|745.32|748.35|745.55|748.12|745.32|0
1652247680000|2022-05-11 05:41:20|747.78|744.98|747.89|745.09|747.89|745.09|747.78|744.98|0
1652247690000|2022-05-11 05:41:30|748.12|745.32|748.12|745.32|748.24|745.44|748.12|745.32|0
1652247700000|2022-05-11 05:41:40|748.24|745.44|748.47|745.67|748.47|745.67|748.24|745.44|0
1652247710000|2022-05-11 05:41:50|748.35|745.55|748.35|745.55|748.35|745.55|748.35|745.55|0
1652247720000|2022-05-11 05:42:00|748.59|745.79|748.59|745.79|748.59|745.79|748.59|745.79|0
1652247770000|2022-05-11 05:42:50|748.35|745.55|748.12|745.32|748.59|745.79|748.12|745.32|0
1652247780000|2022-05-11 05:43:00|748.35|745.55|748.59|745.79|748.59|745.79|748.35|745.55|0
1652247790000|2022-05-11 05:43:10|748.82|746.02|748.94|746.14|749.05|746.25|748.82|746.02|0
1652247800000|2022-05-11 05:43:20|749.05|746.25|748.71|745.91|749.05|746.25|748.71|745.91|0
1652247810000|2022-05-11 05:43:30|748.82|746.02|748.82|746.02|748.82|746.02|748.82|746.02|0
1652247830000|2022-05-11 05:43:50|748.94|746.14|749.05|746.25|749.05|746.25|748.82|746.02|0
1652247840000|2022-05-11 05:44:00|749.28|746.48|749.51|746.71|749.51|746.71|749.28|746.48|0
1652247850000|2022-05-11 05:44:10|749.75|746.95|749.63|746.83|749.75|746.95|749.63|746.83|0
1652247860000|2022-05-11 05:44:20|749.51|746.71|749.51|746.71|749.51|746.71|749.4|746.6|0
1652247870000|2022-05-11 05:44:30|749.75|746.95|749.75|746.95|749.75|746.95|749.75|746.95|0
1652247880000|2022-05-11 05:44:40|749.63|746.83|749.98|747.18|749.98|747.18|749.51|746.71|0
1652247890000|2022-05-11 05:44:50|749.87|747.07|749.51|746.71|749.98|747.18|749.51|746.71|0
1652247900000|2022-05-11 05:45:00|749.63|746.83|749.51|746.71|749.98|747.18|749.51|746.71|0
1652247910000|2022-05-11 05:45:10|749.4|746.6|749.75|746.95|749.75|746.95|749.4|746.6|0
1652247920000|2022-05-11 05:45:20|749.63|746.83|749.28|746.48|749.63|746.83|749.28|746.48|0
1652247930000|2022-05-11 05:45:30|749.4|746.6|749.63|746.83|749.63|746.83|749.4|746.6|0
1652247940000|2022-05-11 05:45:40|749.75|746.95|749.63|746.83|749.75|746.95|749.63|746.83|0
1652247950000|2022-05-11 05:45:50|749.51|746.71|749.75|746.95|749.75|746.95|749.51|746.71|0
1652247960000|2022-05-11 05:46:00|749.51|746.71|749.75|746.95|749.75|746.95|749.51|746.71|0
1652247970000|2022-05-11 05:46:10|749.51|746.71|749.28|746.48|749.51|746.71|749.28|746.48|0
1652247980000|2022-05-11 05:46:20|749.4|746.6|749.28|746.48|749.4|746.6|749.28|746.48|0
1652248000000|2022-05-11 05:46:40|749.05|746.25|748.24|745.44|749.05|746.25|748.24|745.44|0
1652248010000|2022-05-11 05:46:50|748.12|745.32|748.12|745.32|748.12|745.32|748.01|745.21|0
1652248020000|2022-05-11 05:47:00|748.35|745.55|748.35|745.55|748.35|745.55|748.35|745.55|0
1652248030000|2022-05-11 05:47:10|748.47|745.67|748.35|745.55|748.47|745.67|748.35|745.55|0
1652248040000|2022-05-11 05:47:20|748.47|745.67|748.12|745.32|748.47|745.67|748.12|745.32|0
1652248050000|2022-05-11 05:47:30|747.89|745.09|748.01|745.21|748.01|745.21|747.89|745.09|0
1652248060000|2022-05-11 05:47:40|747.89|745.09|748.12|745.32|748.12|745.32|747.89|745.09|0
1652248070000|2022-05-11 05:47:50|748.01|745.21|748.12|745.32|748.12|745.32|748.01|745.21|0
1652248080000|2022-05-11 05:48:00|748.35|745.55|748.35|745.55|748.35|745.55|748.35|745.55|0
1652248090000|2022-05-11 05:48:10|748.58|745.78|748.35|745.55|748.58|745.78|748.35|745.55|0
1652248100000|2022-05-11 05:48:20|748.24|745.44|747.78|744.98|748.24|745.44|747.78|744.98|0
1652248110000|2022-05-11 05:48:30|747.66|744.86|747.66|744.86|747.89|745.09|747.66|744.86|0
1652248120000|2022-05-11 05:48:40|747.54|744.74|747.66|744.86|747.66|744.86|747.54|744.74|0
1652248130000|2022-05-11 05:48:50|747.31|744.51|747.31|744.51|747.31|744.51|747.19|744.39|0
1652248140000|2022-05-11 05:49:00|747.19|744.39|747.19|744.39|747.19|744.39|747.19|744.39|0
1652248150000|2022-05-11 05:49:10|747.31|744.51|747.42|744.62|747.42|744.62|747.31|744.51|0
1652248160000|2022-05-11 05:49:20|747.54|744.74|747.54|744.74|747.54|744.74|747.42|744.62|0
1652248170000|2022-05-11 05:49:30|747.42|744.62|747.78|744.98|747.89|745.09|747.42|744.62|0
1652248180000|2022-05-11 05:49:40|746.96|744.16|746.96|744.16|746.96|744.16|746.96|744.16|0
1652248190000|2022-05-11 05:49:50|747.31|744.51|747.66|744.86|747.66|744.86|747.31|744.51|0
1652248200000|2022-05-11 05:50:00|747.54|744.74|747.42|744.62|747.54|744.74|747.42|744.62|0
1652248210000|2022-05-11 05:50:10|747.66|744.86|747.66|744.86|747.66|744.86|747.66|744.86|0
1652248220000|2022-05-11 05:50:20|747.42|744.62|747.54|744.74|747.66|744.86|747.42|744.62|0
1652248230000|2022-05-11 05:50:30|747.66|744.86|747.08|744.28|747.66|744.86|747.08|744.28|0
1652248240000|2022-05-11 05:50:40|746.96|744.16|747.31|744.51|747.31|744.51|746.96|744.16|0
1652248250000|2022-05-11 05:50:50|747.19|744.39|747.19|744.39|747.19|744.39|747.19|744.39|0
1652248260000|2022-05-11 05:51:00|746.96|744.16|747.19|744.39|747.19|744.39|746.96|744.16|0
1652248270000|2022-05-11 05:51:10|746.96|744.16|747.19|744.39|747.19|744.39|746.96|744.16|0
1652248280000|2022-05-11 05:51:20|747.31|744.51|747.66|744.86|747.66|744.86|747.19|744.39|0
1652248290000|2022-05-11 05:51:30|747.54|744.74|747.66|744.86|747.66|744.86|747.54|744.74|0
1652248300000|2022-05-11 05:51:40|747.42|744.62|747.42|744.62|747.42|744.62|747.42|744.62|0
1652248310000|2022-05-11 05:51:50|747.31|744.51|747.42|744.62|747.42|744.62|747.31|744.51|0
1652248320000|2022-05-11 05:52:00|747.54|744.74|747.54|744.74|747.66|744.86|747.42|744.62|0
1652248330000|2022-05-11 05:52:10|747.66|744.86|747.54|744.74|747.66|744.86|747.54|744.74|0
1652248340000|2022-05-11 05:52:20|747.66|744.86|747.66|744.86|747.78|744.98|747.66|744.86|0
1652248350000|2022-05-11 05:52:30|747.89|745.09|747.89|745.09|747.89|745.09|747.89|745.09|0
1652248370000|2022-05-11 05:52:50|748.01|745.21|748.35|745.55|748.35|745.55|748.01|745.21|0
1652248380000|2022-05-11 05:53:00|748.58|745.78|748.94|746.14|748.94|746.14|748.58|745.78|0
1652248390000|2022-05-11 05:53:10|748.58|745.78|748.58|745.78|748.58|745.78|748.47|745.67|0
1652248400000|2022-05-11 05:53:20|748.35|745.55|748.58|745.78|748.58|745.78|748.35|745.55|0
1652248410000|2022-05-11 05:53:30|748.82|746.02|748.82|746.02|748.82|746.02|748.82|746.02|0
1652248430000|2022-05-11 05:53:50|749.05|746.25|749.28|746.48|749.28|746.48|749.05|746.25|0
1652248440000|2022-05-11 05:54:00|749.05|746.25|749.17|746.37|749.17|746.37|748.94|746.14|0
1652248450000|2022-05-11 05:54:10|748.94|746.14|749.63|746.83|749.63|746.83|748.94|746.14|0
1652248460000|2022-05-11 05:54:20|749.74|746.94|749.63|746.83|749.74|746.94|749.63|746.83|0
1652248470000|2022-05-11 05:54:30|749.74|746.94|749.74|746.94|749.98|747.18|749.74|746.94|0
1652248480000|2022-05-11 05:54:40|750.1|747.3|750.1|747.3|750.21|747.41|749.98|747.18|0
1652248490000|2022-05-11 05:54:50|749.86|747.06|749.98|747.18|749.98|747.18|749.86|747.06|0
1652248500000|2022-05-11 05:55:00|749.86|747.06|750.21|747.41|750.21|747.41|749.86|747.06|0
1652248510000|2022-05-11 05:55:10|749.98|747.18|750.21|747.41|750.21|747.41|749.98|747.18|0
1652248520000|2022-05-11 05:55:20|750.44|747.64|751.37|748.57|751.37|748.57|750.44|747.64|0
1652248530000|2022-05-11 05:55:30|751.6|748.8|751.37|748.57|751.6|748.8|751.37|748.57|0
1652248540000|2022-05-11 05:55:40|751.26|748.46|751.14|748.34|751.26|748.46|751.03|748.23|0
1652248550000|2022-05-11 05:55:50|750.9|748.1|750.67|747.87|750.9|748.1|750.67|747.87|0
1652248560000|2022-05-11 05:56:00|750.56|747.76|750.56|747.76|750.56|747.76|750.44|747.64|0
1652248570000|2022-05-11 05:56:10|750.67|747.87|750.67|747.87|750.67|747.87|750.56|747.76|0
1652248590000|2022-05-11 05:56:30|750.56|747.76|750.21|747.41|750.56|747.76|750.21|747.41|0
1652248600000|2022-05-11 05:56:40|750.44|747.64|750.67|747.87|750.67|747.87|750.44|747.64|0
1652248610000|2022-05-11 05:56:50|750.44|747.64|750.56|747.76|750.56|747.76|750.44|747.64|0
1652248620000|2022-05-11 05:57:00|750.44|747.64|750.67|747.87|750.67|747.87|750.44|747.64|0
1652248630000|2022-05-11 05:57:10|750.44|747.64|750.44|747.64|750.44|747.64|750.44|747.64|0
1652248650000|2022-05-11 05:57:30|750.67|747.87|750.67|747.87|750.67|747.87|750.67|747.87|0
1652248670000|2022-05-11 05:57:50|750.79|747.99|750.67|747.87|750.79|747.99|750.67|747.87|0
1652248680000|2022-05-11 05:58:00|750.9|748.1|750.9|748.1|751.14|748.34|750.9|748.1|0
1652248700000|2022-05-11 05:58:20|750.79|747.99|750.67|747.87|750.79|747.99|750.67|747.87|0
1652248740000|2022-05-11 05:59:00|750.79|747.99|750.79|747.99|750.79|747.99|750.79|747.99|0
1652248750000|2022-05-11 05:59:10|750.67|747.87|750.67|747.87|750.9|748.1|750.67|747.87|0
1652248760000|2022-05-11 05:59:20|750.9|748.1|750.67|747.87|750.9|748.1|750.67|747.87|0
1652248770000|2022-05-11 05:59:30|750.21|747.41|750.33|747.53|750.33|747.53|750.21|747.41|0
1652248780000|2022-05-11 05:59:40|750.44|747.64|750.21|747.41|750.44|747.64|750.21|747.41|0
1652248790000|2022-05-11 05:59:50|750.33|747.53|749.63|746.83|750.33|747.53|749.63|746.83|0
1652248800000|2022-05-11 06:00:00|749.74|746.94|751.14|748.34|751.14|748.34|749.74|746.94|0
1652248810000|2022-05-11 06:00:10|750.67|747.87|750.9|748.1|750.9|748.1|750.67|747.87|0
1652248820000|2022-05-11 06:00:20|751.14|748.34|751.14|748.34|751.37|748.57|751.14|748.34|0
1652248830000|2022-05-11 06:00:30|750.9|748.1|750.56|747.76|750.9|748.1|750.56|747.76|0
1652248840000|2022-05-11 06:00:40|750.67|747.87|751.14|748.34|751.14|748.34|750.56|747.76|0
1652248850000|2022-05-11 06:00:50|750.9|748.1|751.14|748.34|751.14|748.34|750.9|748.1|0
1652248860000|2022-05-11 06:01:00|751.02|748.22|750.9|748.1|751.02|748.22|750.9|748.1|0
1652248870000|2022-05-11 06:01:10|751.37|748.57|751.72|748.92|751.72|748.92|751.37|748.57|0
1652248880000|2022-05-11 06:01:20|751.83|749.03|751.83|749.03|751.83|749.03|751.72|748.92|0
1652248890000|2022-05-11 06:01:30|751.37|748.57|751.14|748.34|751.37|748.57|751.14|748.34|0
1652248900000|2022-05-11 06:01:40|751.26|748.46|751.49|748.69|751.49|748.69|751.26|748.46|0
1652248910000|2022-05-11 06:01:50|751.37|748.57|752.07|749.27|752.07|749.27|751.37|748.57|0
1652248920000|2022-05-11 06:02:00|752.3|749.5|753.23|750.43|753.23|750.43|752.3|749.5|0
1652248930000|2022-05-11 06:02:10|753.46|750.66|752.76|749.96|753.69|750.89|752.76|749.96|0
1652248940000|2022-05-11 06:02:20|752.99|750.19|753.23|750.43|753.23|750.43|752.99|750.19|0
1652248950000|2022-05-11 06:02:30|753.46|750.66|753.35|750.55|753.46|750.66|753.35|750.55|0
1652248960000|2022-05-11 06:02:40|753.23|750.43|753.69|750.89|753.69|750.89|753.23|750.43|0
1652248970000|2022-05-11 06:02:50|754.39|751.59|753.92|751.12|754.39|751.59|753.92|751.12|0
1652248980000|2022-05-11 06:03:00|754.16|751.36|754.05|751.25|754.16|751.36|754.05|751.25|0
1652248990000|2022-05-11 06:03:10|753.35|750.55|752.76|749.96|753.35|750.55|752.76|749.96|0
1652249000000|2022-05-11 06:03:20|752.53|749.73|752.65|749.85|752.65|749.85|752.3|749.5|0
1652249010000|2022-05-11 06:03:30|752.76|749.96|752.99|750.19|752.99|750.19|752.76|749.96|0
1652249020000|2022-05-11 06:03:40|753.12|750.32|752.99|750.19|753.12|750.32|752.99|750.19|0
1652249030000|2022-05-11 06:03:50|752.76|749.96|752.65|749.85|752.76|749.96|752.65|749.85|0
1652249040000|2022-05-11 06:04:00|752.53|749.73|752.42|749.62|752.65|749.85|752.42|749.62|0
1652249050000|2022-05-11 06:04:10|751.83|749.03|752.19|749.39|752.3|749.5|751.83|749.03|0
1652249060000|2022-05-11 06:04:20|752.06|749.26|751.37|748.57|752.06|749.26|751.37|748.57|0
1652249070000|2022-05-11 06:04:30|751.83|749.03|752.06|749.26|752.06|749.26|751.83|749.03|0
1652249080000|2022-05-11 06:04:40|752.19|749.39|752.3|749.5|752.3|749.5|752.19|749.39|0
1652249090000|2022-05-11 06:04:50|752.06|749.26|752.53|749.73|752.53|749.73|752.06|749.26|0
1652249100000|2022-05-11 06:05:00|752.3|749.5|752.65|749.85|752.65|749.85|752.3|749.5|0
1652249110000|2022-05-11 06:05:10|752.53|749.73|752.53|749.73|752.53|749.73|752.19|749.39|0
1652249120000|2022-05-11 06:05:20|752.3|749.5|752.3|749.5|752.3|749.5|752.3|749.5|0
1652249130000|2022-05-11 06:05:30|752.53|749.73|752.53|749.73|752.53|749.73|752.53|749.73|0
1652249140000|2022-05-11 06:05:40|752.42|749.62|752.88|750.08|752.88|750.08|752.42|749.62|0
1652249150000|2022-05-11 06:05:50|752.76|749.96|753.46|750.66|753.46|750.66|752.53|749.73|0
1652249160000|2022-05-11 06:06:00|753.23|750.43|753.46|750.66|753.46|750.66|753.23|750.43|0
1652249170000|2022-05-11 06:06:10|753.69|750.89|754.39|751.59|754.39|751.59|753.69|750.89|0
1652249180000|2022-05-11 06:06:20|754.16|751.36|753.92|751.12|754.16|751.36|753.92|751.12|0
1652249190000|2022-05-11 06:06:30|753.69|750.89|752.53|749.73|753.69|750.89|752.53|749.73|0
1652249200000|2022-05-11 06:06:40|752.42|749.62|752.76|749.96|752.76|749.96|752.42|749.62|0
1652249210000|2022-05-11 06:06:50|752.99|750.19|753.23|750.43|753.23|750.43|752.99|750.19|0
1652249220000|2022-05-11 06:07:00|752.99|750.19|752.53|749.73|752.99|750.19|752.53|749.73|0
1652249230000|2022-05-11 06:07:10|752.42|749.62|752.3|749.5|752.42|749.62|752.3|749.5|0
1652249240000|2022-05-11 06:07:20|752.53|749.73|752.19|749.39|752.53|749.73|752.19|749.39|0
1652249250000|2022-05-11 06:07:30|751.83|749.03|751.83|749.03|752.06|749.26|751.72|748.92|0
1652249260000|2022-05-11 06:07:40|751.95|749.15|752.42|749.62|752.42|749.62|751.95|749.15|0
1652249270000|2022-05-11 06:07:50|752.3|749.5|752.3|749.5|752.3|749.5|752.3|749.5|0
1652249280000|2022-05-11 06:08:00|752.06|749.26|751.6|748.8|752.3|749.5|751.6|748.8|0
1652249290000|2022-05-11 06:08:10|751.83|749.03|751.83|749.03|751.83|749.03|751.72|748.92|0
1652249300000|2022-05-11 06:08:20|751.95|749.15|752.06|749.26|752.06|749.26|751.95|749.15|0
1652249310000|2022-05-11 06:08:30|751.83|749.03|751.72|748.92|751.83|749.03|751.6|748.8|0
1652249320000|2022-05-11 06:08:40|751.37|748.57|750.67|747.87|751.37|748.57|750.67|747.87|0
1652249330000|2022-05-11 06:08:50|750.79|747.99|751.02|748.22|751.02|748.22|750.79|747.99|0
1652249340000|2022-05-11 06:09:00|750.9|748.1|751.02|748.22|751.02|748.22|750.9|748.1|0
1652249350000|2022-05-11 06:09:10|751.13|748.33|751.02|748.22|751.13|748.33|751.02|748.22|0
1652249360000|2022-05-11 06:09:20|750.9|748.1|750.9|748.1|750.9|748.1|750.9|748.1|0
1652249370000|2022-05-11 06:09:30|750.67|747.87|750.67|747.87|750.67|747.87|750.56|747.76|0
1652249380000|2022-05-11 06:09:40|750.44|747.64|749.97|747.17|750.44|747.64|749.97|747.17|0
1652249390000|2022-05-11 06:09:50|750.09|747.29|750.33|747.53|750.33|747.53|750.09|747.29|0
1652249400000|2022-05-11 06:10:00|750.44|747.64|750.33|747.53|750.44|747.64|750.21|747.41|0
1652249410000|2022-05-11 06:10:10|750.21|747.41|750.67|747.87|750.67|747.87|750.21|747.41|0
1652249420000|2022-05-11 06:10:20|750.9|748.1|751.13|748.33|751.37|748.57|750.9|748.1|0
1652249430000|2022-05-11 06:10:30|750.9|748.1|751.13|748.33|751.13|748.33|750.9|748.1|0
1652249440000|2022-05-11 06:10:40|751.37|748.57|751.13|748.33|751.37|748.57|751.13|748.33|0
1652249450000|2022-05-11 06:10:50|751.37|748.57|751.37|748.57|751.37|748.57|751.37|748.57|0
1652249460000|2022-05-11 06:11:00|751.26|748.46|751.13|748.33|751.26|748.46|751.13|748.33|0
1652249470000|2022-05-11 06:11:10|750.9|748.1|751.02|748.22|751.02|748.22|750.9|748.1|0
1652249480000|2022-05-11 06:11:20|751.13|748.33|751.02|748.22|751.13|748.33|751.02|748.22|0
1652249490000|2022-05-11 06:11:30|750.9|748.1|750.67|747.87|750.9|748.1|750.33|747.53|0
1652249500000|2022-05-11 06:11:40|750.56|747.76|751.13|748.33|751.13|748.33|750.56|747.76|0
1652249510000|2022-05-11 06:11:50|750.9|748.1|750.67|747.87|750.9|748.1|750.67|747.87|0
1652249520000|2022-05-11 06:12:00|750.9|748.1|750.56|747.76|750.9|748.1|750.56|747.76|0
1652249530000|2022-05-11 06:12:10|750.67|747.87|750.67|747.87|750.67|747.87|750.67|747.87|0
1652249540000|2022-05-11 06:12:20|750.79|747.99|749.97|747.17|750.79|747.99|749.97|747.17|0
1652249550000|2022-05-11 06:12:30|749.86|747.06|749.97|747.17|749.97|747.17|749.86|747.06|0
1652249560000|2022-05-11 06:12:40|750.21|747.41|750.44|747.64|750.44|747.64|750.21|747.41|0
1652249570000|2022-05-11 06:12:50|750.56|747.76|750.21|747.41|750.67|747.87|750.21|747.41|0
1652249580000|2022-05-11 06:13:00|750.44|747.64|749.97|747.17|750.44|747.64|749.97|747.17|0
1652249590000|2022-05-11 06:13:10|750.21|747.41|750.09|747.29|750.21|747.41|749.97|747.17|0
1652249600000|2022-05-11 06:13:20|749.97|747.17|750.33|747.53|750.33|747.53|749.97|747.17|0
1652249610000|2022-05-11 06:13:30|750.44|747.64|750.33|747.53|750.56|747.76|750.33|747.53|0
1652249620000|2022-05-11 06:13:40|750.21|747.41|750.33|747.53|750.33|747.53|750.21|747.41|0
1652249630000|2022-05-11 06:13:50|750.44|747.64|750.33|747.53|750.44|747.64|750.33|747.53|0
1652249640000|2022-05-11 06:14:00|750.56|747.76|750.33|747.53|750.67|747.87|750.33|747.53|0
1652249650000|2022-05-11 06:14:10|750.21|747.41|750.44|747.64|750.44|747.64|750.09|747.29|0
1652249660000|2022-05-11 06:14:20|750.56|747.76|750.56|747.76|750.67|747.87|750.56|747.76|0
1652249670000|2022-05-11 06:14:30|750.44|747.64|750.2|747.4|750.67|747.87|750.2|747.4|0
1652249680000|2022-05-11 06:14:40|750.44|747.64|750.33|747.53|750.67|747.87|750.33|747.53|0
1652249690000|2022-05-11 06:14:50|750.2|747.4|749.97|747.17|750.33|747.53|749.97|747.17|0
1652249700000|2022-05-11 06:15:00|749.51|746.71|748.58|745.78|749.51|746.71|748.58|745.78|0
1652249710000|2022-05-11 06:15:10|747.77|744.97|746.96|744.16|747.77|744.97|746.96|744.16|0
1652249720000|2022-05-11 06:15:20|747.19|744.39|748.12|745.32|748.12|745.32|747.19|744.39|0
1652249730000|2022-05-11 06:15:30|747.88|745.08|747.88|745.08|748|745.2|747.88|745.08|0
1652249740000|2022-05-11 06:15:40|747.65|744.85|747.42|744.62|747.77|744.97|747.42|744.62|0
1652249750000|2022-05-11 06:15:50|747.19|744.39|747.88|745.08|747.88|745.08|747.19|744.39|0
1652249760000|2022-05-11 06:16:00|747.65|744.85|747.42|744.62|747.88|745.08|747.42|744.62|0
1652249770000|2022-05-11 06:16:10|747.31|744.51|747.19|744.39|747.42|744.62|747.19|744.39|0
1652249780000|2022-05-11 06:16:20|747.65|744.85|747.88|745.08|747.88|745.08|747.65|744.85|0
1652249790000|2022-05-11 06:16:30|747.77|744.97|747.88|745.08|747.88|745.08|747.77|744.97|0
1652249800000|2022-05-11 06:16:40|747.65|744.85|747.42|744.62|747.65|744.85|747.42|744.62|0
1652249810000|2022-05-11 06:16:50|747.65|744.85|747.42|744.62|747.65|744.85|747.42|744.62|0
1652249820000|2022-05-11 06:17:00|747.65|744.85|747.88|745.08|747.88|745.08|747.65|744.85|0
1652249830000|2022-05-11 06:17:10|748.12|745.32|748.12|745.32|748.12|745.32|748.12|745.32|0
1652249840000|2022-05-11 06:17:20|748.24|745.44|748.35|745.55|748.35|745.55|748.24|745.44|0
1652249850000|2022-05-11 06:17:30|748.58|745.78|749.04|746.24|749.04|746.24|748.58|745.78|0
1652249860000|2022-05-11 06:17:40|749.28|746.48|748.93|746.13|749.28|746.48|748.93|746.13|0
1652249870000|2022-05-11 06:17:50|749.04|746.24|748.93|746.13|749.04|746.24|748.93|746.13|0
1652249880000|2022-05-11 06:18:00|748.7|745.9|748.7|745.9|748.81|746.01|748.7|745.9|0
1652249890000|2022-05-11 06:18:10|748.58|745.78|749.04|746.24|749.04|746.24|748.58|745.78|0
1652249900000|2022-05-11 06:18:20|748.93|746.13|748.81|746.01|748.93|746.13|748.7|745.9|0
1652249910000|2022-05-11 06:18:30|749.04|746.24|748.81|746.01|749.04|746.24|748.81|746.01|0
1652249920000|2022-05-11 06:18:40|748.7|745.9|747.77|744.97|748.7|745.9|747.77|744.97|0
1652249930000|2022-05-11 06:18:50|747.42|744.62|747.31|744.51|747.42|744.62|747.19|744.39|0
1652249940000|2022-05-11 06:19:00|746.72|743.92|746.84|744.04|746.96|744.16|746.49|743.69|0
1652249950000|2022-05-11 06:19:10|746.49|743.69|746.96|744.16|746.96|744.16|746.49|743.69|0
1652249960000|2022-05-11 06:19:20|747.19|744.39|747.42|744.62|747.54|744.74|747.19|744.39|0
1652249970000|2022-05-11 06:19:30|747.19|744.39|746.49|743.69|747.19|744.39|746.49|743.69|0
1652249980000|2022-05-11 06:19:40|745.68|742.88|745.33|742.53|745.68|742.88|745.33|742.53|0
1652249990000|2022-05-11 06:19:50|745.8|743|745.33|742.53|745.8|743|745.33|742.53|0
1652250000000|2022-05-11 06:20:00|745.22|742.42|744.87|742.07|745.22|742.42|744.64|741.84|0
1652250010000|2022-05-11 06:20:10|744.64|741.84|745.68|742.88|745.68|742.88|744.64|741.84|0
1652250020000|2022-05-11 06:20:20|745.45|742.65|745.56|742.76|745.68|742.88|745.45|742.65|0
1652250030000|2022-05-11 06:20:30|745.68|742.88|745.56|742.76|745.8|743|745.56|742.76|0
1652250040000|2022-05-11 06:20:40|745.8|743|745.8|743|745.8|743|745.8|743|0
1652250050000|2022-05-11 06:20:50|745.56|742.76|745.22|742.42|745.8|743|745.22|742.42|0
1652250060000|2022-05-11 06:21:00|745.1|742.3|745.92|743.12|745.92|743.12|745.1|742.3|0
1652250070000|2022-05-11 06:21:10|746.03|743.23|746.26|743.46|746.26|743.46|746.03|743.23|0
1652250080000|2022-05-11 06:21:20|746.03|743.23|745.33|742.53|746.03|743.23|745.33|742.53|0
1652250090000|2022-05-11 06:21:30|744.53|741.73|744.99|742.19|744.99|742.19|744.4|741.6|0
1652250100000|2022-05-11 06:21:40|744.64|741.84|744.99|742.19|744.99|742.19|744.64|741.84|0
1652250110000|2022-05-11 06:21:50|745.1|742.3|744.87|742.07|745.1|742.3|744.87|742.07|0
1652250120000|2022-05-11 06:22:00|744.64|741.84|744.87|742.07|744.87|742.07|744.4|741.6|0
1652250130000|2022-05-11 06:22:10|744.99|742.19|745.1|742.3|745.1|742.3|744.99|742.19|0
1652250140000|2022-05-11 06:22:20|744.87|742.07|744.4|741.6|744.87|742.07|744.4|741.6|0
1652250150000|2022-05-11 06:22:30|744.64|741.84|744.4|741.6|744.87|742.07|744.4|741.6|0
1652250160000|2022-05-11 06:22:40|744.64|741.84|744.99|742.19|744.99|742.19|744.64|741.84|0
1652250170000|2022-05-11 06:22:50|745.1|742.3|745.1|742.3|745.1|742.3|745.1|742.3|0
1652250180000|2022-05-11 06:23:00|744.87|742.07|744.76|741.96|744.87|742.07|744.64|741.84|0
1652250190000|2022-05-11 06:23:10|744.64|741.84|744.53|741.73|744.76|741.96|744.53|741.73|0
1652250200000|2022-05-11 06:23:20|744.4|741.6|744.4|741.6|744.76|741.96|744.4|741.6|0
1652250210000|2022-05-11 06:23:30|744.76|741.96|744.87|742.07|744.99|742.19|744.64|741.84|0
1652250220000|2022-05-11 06:23:40|744.76|741.96|744.4|741.6|744.76|741.96|744.4|741.6|0
1652250230000|2022-05-11 06:23:50|744.53|741.73|744.53|741.73|744.53|741.73|744.53|741.73|0
1652250240000|2022-05-11 06:24:00|744.4|741.6|744.64|741.84|744.64|741.84|744.4|741.6|0
1652250250000|2022-05-11 06:24:10|744.4|741.6|744.64|741.84|744.64|741.84|744.4|741.6|0
1652250260000|2022-05-11 06:24:20|745.1|742.3|745.22|742.42|745.22|742.42|745.1|742.3|0
1652250270000|2022-05-11 06:24:30|745.1|742.3|745.45|742.65|745.56|742.76|745.1|742.3|0
1652250280000|2022-05-11 06:24:40|745.92|743.12|746.26|743.46|746.26|743.46|745.92|743.12|0
1652250290000|2022-05-11 06:24:50|746.49|743.69|744.64|741.84|746.95|744.15|744.64|741.84|0
1652250300000|2022-05-11 06:25:00|744.76|741.96|744.87|742.07|744.87|742.07|744.76|741.96|0
1652250310000|2022-05-11 06:25:10|745.1|742.3|744.64|741.84|745.1|742.3|744.64|741.84|0
1652250320000|2022-05-11 06:25:20|744.52|741.72|744.99|742.19|745.1|742.3|744.52|741.72|0
1652250330000|2022-05-11 06:25:30|744.87|742.07|744.87|742.07|744.87|742.07|744.64|741.84|0
1652250340000|2022-05-11 06:25:40|744.99|742.19|745.1|742.3|745.1|742.3|744.99|742.19|0
1652250350000|2022-05-11 06:25:50|744.87|742.07|744.87|742.07|744.87|742.07|744.76|741.96|0
1652250360000|2022-05-11 06:26:00|745.1|742.3|746.26|743.46|746.95|744.15|745.1|742.3|0
1652250370000|2022-05-11 06:26:10|746.49|743.69|746.72|743.92|746.72|743.92|746.49|743.69|0
1652250380000|2022-05-11 06:26:20|746.49|743.69|746.72|743.92|746.72|743.92|746.49|743.69|0
1652250390000|2022-05-11 06:26:30|746.61|743.81|746.95|744.15|746.95|744.15|746.49|743.69|0
1652250400000|2022-05-11 06:26:40|747.07|744.27|746.72|743.92|747.07|744.27|746.72|743.92|0
1652250410000|2022-05-11 06:26:50|746.95|744.15|746.26|743.46|746.95|744.15|746.26|743.46|0
1652250420000|2022-05-11 06:27:00|746.03|743.23|745.68|742.88|746.03|743.23|745.56|742.76|0
1652250430000|2022-05-11 06:27:10|745.33|742.53|745.79|742.99|745.79|742.99|745.33|742.53|0
1652250440000|2022-05-11 06:27:20|745.56|742.76|745.79|742.99|745.79|742.99|745.56|742.76|0
1652250450000|2022-05-11 06:27:30|746.03|743.23|746.03|743.23|746.03|743.23|745.92|743.12|0
1652250460000|2022-05-11 06:27:40|746.15|743.35|746.26|743.46|746.38|743.58|746.15|743.35|0
1652250470000|2022-05-11 06:27:50|746.49|743.69|746.38|743.58|746.49|743.69|746.38|743.58|0
1652250480000|2022-05-11 06:28:00|746.26|743.46|746.72|743.92|746.72|743.92|746.26|743.46|0
1652250490000|2022-05-11 06:28:10|746.26|743.46|746.26|743.46|746.26|743.46|746.26|743.46|0
1652250500000|2022-05-11 06:28:20|746.03|743.23|746.26|743.46|746.26|743.46|746.03|743.23|0
1652250510000|2022-05-11 06:28:30|746.38|743.58|746.26|743.46|746.38|743.58|746.26|743.46|0
1652250520000|2022-05-11 06:28:40|746.15|743.35|746.15|743.35|746.15|743.35|746.03|743.23|0
1652250530000|2022-05-11 06:28:50|746.49|743.69|746.15|743.35|746.49|743.69|746.15|743.35|0
1652250540000|2022-05-11 06:29:00|746.26|743.46|745.79|742.99|746.38|743.58|745.79|742.99|0
1652250550000|2022-05-11 06:29:10|746.03|743.23|746.26|743.46|746.26|743.46|746.03|743.23|0
1652250560000|2022-05-11 06:29:20|746.38|743.58|746.26|743.46|746.38|743.58|746.26|743.46|0
1652250570000|2022-05-11 06:29:30|746.15|743.35|745.79|742.99|746.26|743.46|745.79|742.99|0
1652250580000|2022-05-11 06:29:40|745.91|743.11|745.33|742.53|745.91|743.11|745.33|742.53|0
1652250590000|2022-05-11 06:29:50|745.22|742.42|745.56|742.76|745.56|742.76|745.22|742.42|0
1652250600000|2022-05-11 06:30:00|745.33|742.53|745.45|742.65|745.45|742.65|745.33|742.53|0
1652250610000|2022-05-11 06:30:10|745.33|742.53|745.1|742.3|745.33|742.53|745.1|742.3|0
1652250620000|2022-05-11 06:30:20|744.64|741.84|744.76|741.96|744.76|741.96|744.52|741.72|0
1652250630000|2022-05-11 06:30:30|744.4|741.6|744.64|741.84|744.64|741.84|744.4|741.6|0
1652250640000|2022-05-11 06:30:40|744.87|742.07|744.64|741.84|744.87|742.07|744.64|741.84|0
1652250650000|2022-05-11 06:30:50|744.87|742.07|745.1|742.3|745.1|742.3|744.87|742.07|0
1652250660000|2022-05-11 06:31:00|744.76|741.96|744.76|741.96|744.76|741.96|744.76|741.96|0
1652250670000|2022-05-11 06:31:10|744.87|742.07|745.22|742.42|745.33|742.53|744.87|742.07|0
1652250680000|2022-05-11 06:31:20|745.45|742.65|745.22|742.42|745.56|742.76|745.22|742.42|0
1652250690000|2022-05-11 06:31:30|745.1|742.3|745.1|742.3|745.1|742.3|745.1|742.3|0
1652250700000|2022-05-11 06:31:40|745.22|742.42|745.33|742.53|745.56|742.76|745.22|742.42|0
1652250710000|2022-05-11 06:31:50|745.45|742.65|745.56|742.76|745.56|742.76|745.22|742.42|0
1652250720000|2022-05-11 06:32:00|745.68|742.88|745.79|742.99|745.79|742.99|745.68|742.88|0
1652250730000|2022-05-11 06:32:10|745.91|743.11|745.68|742.88|745.91|743.11|745.68|742.88|0
1652250740000|2022-05-11 06:32:20|745.56|742.76|745.56|742.76|745.56|742.76|745.45|742.65|0
1652250750000|2022-05-11 06:32:30|745.22|742.42|745.1|742.3|745.22|742.42|745.1|742.3|0
1652250760000|2022-05-11 06:32:40|745.56|742.76|745.68|742.88|745.79|742.99|745.56|742.76|0
1652250770000|2022-05-11 06:32:50|745.45|742.65|745.45|742.65|745.45|742.65|745.33|742.53|0
1652250780000|2022-05-11 06:33:00|745.33|742.53|745.22|742.42|745.33|742.53|745.22|742.42|0
1652250790000|2022-05-11 06:33:10|745.1|742.3|745.22|742.42|745.22|742.42|745.1|742.3|0
1652250800000|2022-05-11 06:33:20|745.33|742.53|745.33|742.53|745.45|742.65|745.33|742.53|0
1652250810000|2022-05-11 06:33:30|745.22|742.42|745.33|742.53|745.45|742.65|745.22|742.42|0
1652250820000|2022-05-11 06:33:40|745.22|742.42|745.1|742.3|745.22|742.42|745.1|742.3|0
1652250830000|2022-05-11 06:33:50|744.87|742.07|744.87|742.07|744.87|742.07|744.87|742.07|0
1652250840000|2022-05-11 06:34:00|745.1|742.3|745.22|742.42|745.22|742.42|745.1|742.3|0
1652250850000|2022-05-11 06:34:10|745.33|742.53|745.45|742.65|745.45|742.65|745.33|742.53|0
1652250860000|2022-05-11 06:34:20|745.56|742.76|745.79|742.99|745.79|742.99|745.56|742.76|0
1652250870000|2022-05-11 06:34:30|745.56|742.76|745.68|742.88|745.68|742.88|745.56|742.76|0
1652250880000|2022-05-11 06:34:40|745.79|742.99|746.03|743.23|746.03|743.23|745.79|742.99|0
1652250890000|2022-05-11 06:34:50|746.15|743.35|746.38|743.58|746.38|743.58|746.15|743.35|0
1652250900000|2022-05-11 06:35:00|746.61|743.81|746.72|743.92|746.95|744.15|746.61|743.81|0
1652250910000|2022-05-11 06:35:10|746.61|743.81|746.72|743.92|746.72|743.92|746.61|743.81|0
1652250920000|2022-05-11 06:35:20|746.95|744.15|746.95|744.15|746.95|744.15|746.95|744.15|0
1652250930000|2022-05-11 06:35:30|747.07|744.27|747.07|744.27|747.07|744.27|747.07|744.27|0
1652250940000|2022-05-11 06:35:40|746.95|744.15|746.43|743.63|747.07|744.27|746.43|743.63|0
1652250950000|2022-05-11 06:35:50|746.7|743.9|747.63|744.83|747.63|744.83|746.7|743.9|0
1652250960000|2022-05-11 06:36:00|747.86|745.06|747.86|745.06|747.86|745.06|747.63|744.83|0
1652250970000|2022-05-11 06:36:10|748.09|745.29|748.56|745.76|748.56|745.76|748.09|745.29|0
1652250980000|2022-05-11 06:36:20|748.09|745.29|747.86|745.06|748.09|745.29|747.86|745.06|0
1652250990000|2022-05-11 06:36:30|747.63|744.83|747.63|744.83|747.63|744.83|747.52|744.72|0
1652251000000|2022-05-11 06:36:40|747.86|745.06|748.21|745.41|748.21|745.41|747.86|745.06|0
1652251010000|2022-05-11 06:36:50|747.98|745.18|748.09|745.29|748.09|745.29|747.86|745.06|0
1652251020000|2022-05-11 06:37:00|748.32|745.52|748.68|745.88|748.68|745.88|748.32|745.52|0
1652251030000|2022-05-11 06:37:10|748.56|745.76|747.86|745.06|748.56|745.76|747.86|745.06|0
1652251040000|2022-05-11 06:37:20|747.98|745.18|748.09|745.29|748.09|745.29|747.98|745.18|0
1652251050000|2022-05-11 06:37:30|748.32|745.52|748.56|745.76|748.56|745.76|748.32|745.52|0
1652251060000|2022-05-11 06:37:40|748.68|745.88|748.68|745.88|748.68|745.88|748.56|745.76|0
1652251070000|2022-05-11 06:37:50|748.56|745.76|748.79|745.99|748.79|745.99|748.56|745.76|0
1652251080000|2022-05-11 06:38:00|749.02|746.22|749.49|746.69|749.49|746.69|749.02|746.22|0
1652251090000|2022-05-11 06:38:10|749.61|746.81|749.02|746.22|749.61|746.81|749.02|746.22|0
1652251100000|2022-05-11 06:38:20|749.14|746.34|749.14|746.34|749.25|746.45|749.14|746.34|0
1652251110000|2022-05-11 06:38:30|749.02|746.22|749.14|746.34|749.14|746.34|749.02|746.22|0
1652251120000|2022-05-11 06:38:40|749.02|746.22|749.25|746.45|749.25|746.45|749.02|746.22|0
1652251130000|2022-05-11 06:38:50|749.49|746.69|749.72|746.92|749.72|746.92|749.49|746.69|0
1652251140000|2022-05-11 06:39:00|749.95|747.15|749.95|747.15|749.95|747.15|749.95|747.15|0
1652251150000|2022-05-11 06:39:10|749.72|746.92|748.79|745.99|749.72|746.92|748.79|745.99|0
1652251160000|2022-05-11 06:39:20|749.02|746.22|749.02|746.22|749.14|746.34|749.02|746.22|0
1652251170000|2022-05-11 06:39:30|749.49|746.69|749.38|746.58|749.49|746.69|749.38|746.58|0
1652251180000|2022-05-11 06:39:40|749.49|746.69|749.49|746.69|749.49|746.69|749.49|746.69|0
1652251190000|2022-05-11 06:39:50|749.38|746.58|749.38|746.58|749.38|746.58|749.38|746.58|0
1652251200000|2022-05-11 06:40:00|749.49|746.69|748.68|745.88|749.49|746.69|748.68|745.88|0
1652251210000|2022-05-11 06:40:10|748.56|745.76|748.68|745.88|748.79|745.99|748.56|745.76|0
1652251220000|2022-05-11 06:40:20|748.79|745.99|748.56|745.76|748.79|745.99|748.56|745.76|0
1652251230000|2022-05-11 06:40:30|748.32|745.52|748.09|745.29|748.32|745.52|747.98|745.18|0
1652251240000|2022-05-11 06:40:40|748.32|745.52|748.09|745.29|748.32|745.52|748.09|745.29|0
1652251250000|2022-05-11 06:40:50|748.32|745.52|748.56|745.76|748.68|745.88|748.32|745.52|0
1652251260000|2022-05-11 06:41:00|748.32|745.52|747.75|744.95|748.32|745.52|747.63|744.83|0
1652251270000|2022-05-11 06:41:10|748.09|745.29|747.98|745.18|748.21|745.41|747.98|745.18|0
1652251280000|2022-05-11 06:41:20|748.09|745.29|747.86|745.06|748.09|745.29|747.86|745.06|0
1652251290000|2022-05-11 06:41:30|747.98|745.18|747.86|745.06|747.98|745.18|747.86|745.06|0
1652251300000|2022-05-11 06:41:40|747.63|744.83|747.63|744.83|747.75|744.95|747.63|744.83|0
1652251310000|2022-05-11 06:41:50|747.86|745.06|747.63|744.83|747.86|745.06|747.63|744.83|0
1652251320000|2022-05-11 06:42:00|747.86|745.06|747.39|744.59|747.86|745.06|747.39|744.59|0
1652251330000|2022-05-11 06:42:10|747.63|744.83|747.16|744.36|747.63|744.83|747.16|744.36|0
1652251340000|2022-05-11 06:42:20|747.05|744.25|746.7|743.9|747.05|744.25|746.7|743.9|0
1652251350000|2022-05-11 06:42:30|746.93|744.13|746.82|744.02|747.05|744.25|746.82|744.02|0
1652251360000|2022-05-11 06:42:40|746.7|743.9|746.46|743.66|746.7|743.9|746.46|743.66|0
1652251370000|2022-05-11 06:42:50|747.05|744.25|747.51|744.71|747.51|744.71|747.05|744.25|0
1652251380000|2022-05-11 06:43:00|747.63|744.83|747.51|744.71|747.75|744.95|747.51|744.71|0
1652251390000|2022-05-11 06:43:10|747.63|744.83|747.63|744.83|747.63|744.83|747.51|744.71|0
1652251400000|2022-05-11 06:43:20|747.51|744.71|747.39|744.59|747.63|744.83|747.39|744.59|0
1652251410000|2022-05-11 06:43:30|747.16|744.36|747.86|745.06|747.86|745.06|747.16|744.36|0
1652251420000|2022-05-11 06:43:40|748.09|745.29|747.86|745.06|748.09|745.29|747.86|745.06|0
1652251430000|2022-05-11 06:43:50|747.98|745.18|747.98|745.18|747.98|745.18|747.86|745.06|0
1652251440000|2022-05-11 06:44:00|748.21|745.41|748.56|745.76|748.56|745.76|748.21|745.41|0
1652251450000|2022-05-11 06:44:10|748.68|745.88|747.72|744.92|748.68|745.88|747.72|744.92|0
1652251460000|2022-05-11 06:44:20|747.6|744.8|747.96|745.16|747.96|745.16|747.6|744.8|0
1652251470000|2022-05-11 06:44:30|747.84|745.04|747.72|744.92|747.84|745.04|747.6|744.8|0
1652251480000|2022-05-11 06:44:40|747.6|744.8|746.91|744.11|747.6|744.8|746.91|744.11|0
1652251490000|2022-05-11 06:44:50|747.03|744.23|746.67|743.87|747.03|744.23|746.67|743.87|0
1652251500000|2022-05-11 06:45:00|746.79|743.99|746.67|743.87|746.79|743.99|746.56|743.76|0
1652251510000|2022-05-11 06:45:10|746.56|743.76|746.56|743.76|746.67|743.87|746.56|743.76|0
1652251520000|2022-05-11 06:45:20|746.67|743.87|746.67|743.87|746.67|743.87|746.67|743.87|0
1652251530000|2022-05-11 06:45:30|746.56|743.76|746.56|743.76|746.56|743.76|746.56|743.76|0
1652251540000|2022-05-11 06:45:40|746.79|743.99|746.91|744.11|746.91|744.11|746.56|743.76|0
1652251550000|2022-05-11 06:45:50|747.14|744.34|747.14|744.34|747.14|744.34|747.14|744.34|0
1652251560000|2022-05-11 06:46:00|747.26|744.46|747.37|744.57|747.37|744.57|747.26|744.46|0
1652251570000|2022-05-11 06:46:10|747.26|744.46|747.37|744.57|747.37|744.57|747.14|744.34|0
1652251580000|2022-05-11 06:46:20|747.6|744.8|747.72|744.92|747.72|744.92|747.6|744.8|0
1652251590000|2022-05-11 06:46:30|747.96|745.16|747.49|744.69|747.96|745.16|747.49|744.69|0
1652251600000|2022-05-11 06:46:40|747.6|744.8|747.84|745.04|747.84|745.04|747.6|744.8|0
1652251610000|2022-05-11 06:46:50|747.6|744.8|747.6|744.8|747.6|744.8|747.6|744.8|0
1652251620000|2022-05-11 06:47:00|747.37|744.57|747.49|744.69|747.49|744.69|747.37|744.57|0
1652251630000|2022-05-11 06:47:10|747.6|744.8|748.53|745.73|748.53|745.73|747.6|744.8|0
1652251640000|2022-05-11 06:47:20|748.42|745.62|748.53|745.73|748.53|745.73|748.42|745.62|0
1652251650000|2022-05-11 06:47:30|748.77|745.97|748.89|746.09|748.89|746.09|748.77|745.97|0
1652251660000|2022-05-11 06:47:40|749|746.2|748.89|746.09|749|746.2|748.89|746.09|0
1652251670000|2022-05-11 06:47:50|749|746.2|748.66|745.86|749|746.2|748.53|745.73|0
1652251680000|2022-05-11 06:48:00|748.77|745.97|748.66|745.86|748.89|746.09|748.66|745.86|0
1652251690000|2022-05-11 06:48:10|748.77|745.97|748.77|745.97|749|746.2|748.77|745.97|0
1652251700000|2022-05-11 06:48:20|748.66|745.86|749|746.2|749|746.2|748.66|745.86|0
1652251720000|2022-05-11 06:48:40|749.23|746.43|748.89|746.09|749.23|746.43|748.89|746.09|0
1652251730000|2022-05-11 06:48:50|749|746.2|749.82|747.02|749.82|747.02|749|746.2|0
1652251740000|2022-05-11 06:49:00|749.7|746.9|749.82|747.02|749.82|747.02|749.7|746.9|0
1652251750000|2022-05-11 06:49:10|749.93|747.13|749.93|747.13|749.93|747.13|749.7|746.9|0
1652251760000|2022-05-11 06:49:20|750.16|747.36|750.52|747.72|750.86|748.06|750.16|747.36|0
1652251770000|2022-05-11 06:49:30|750.63|747.83|750.4|747.6|750.86|748.06|750.4|747.6|0
1652251780000|2022-05-11 06:49:40|750.52|747.72|750.52|747.72|750.52|747.72|750.52|747.72|0
1652251790000|2022-05-11 06:49:50|750.75|747.95|750.16|747.36|750.75|747.95|750.16|747.36|0
1652251800000|2022-05-11 06:50:00|750.4|747.6|750.52|747.72|750.52|747.72|750.4|747.6|0
1652251810000|2022-05-11 06:50:10|750.4|747.6|750.52|747.72|750.52|747.72|750.4|747.6|0
1652251820000|2022-05-11 06:50:20|750.63|747.83|750.52|747.72|750.63|747.83|750.52|747.72|0
1652251830000|2022-05-11 06:50:30|750.4|747.6|750.63|747.83|750.63|747.83|750.4|747.6|0
1652251840000|2022-05-11 06:50:40|750.75|747.95|750.86|748.06|750.86|748.06|750.75|747.95|0
1652251850000|2022-05-11 06:50:50|750.98|748.18|750.98|748.18|750.98|748.18|750.98|748.18|0
1652251860000|2022-05-11 06:51:00|751.33|748.53|751.33|748.53|751.56|748.76|751.33|748.53|0
1652251870000|2022-05-11 06:51:10|751.45|748.65|751.22|748.42|751.45|748.65|751.22|748.42|0
1652251880000|2022-05-11 06:51:20|751.33|748.53|750.63|747.83|751.33|748.53|750.63|747.83|0
1652251890000|2022-05-11 06:51:30|750.52|747.72|750.52|747.72|750.52|747.72|750.4|747.6|0
1652251900000|2022-05-11 06:51:40|750.4|747.6|750.75|747.95|750.75|747.95|750.4|747.6|0
1652251910000|2022-05-11 06:51:50|751.1|748.3|750.63|747.83|751.1|748.3|750.63|747.83|0
1652251920000|2022-05-11 06:52:00|750.86|748.06|751.45|748.65|751.45|748.65|750.86|748.06|0
1652251930000|2022-05-11 06:52:10|751.79|748.99|751.56|748.76|751.79|748.99|751.45|748.65|0
1652251940000|2022-05-11 06:52:20|751.68|748.88|751.45|748.65|751.68|748.88|751.45|748.65|0
1652251950000|2022-05-11 06:52:30|751.33|748.53|750.4|747.6|751.33|748.53|750.4|747.6|0
1652251960000|2022-05-11 06:52:40|750.28|747.48|749.93|747.13|750.28|747.48|749.93|747.13|0
1652251970000|2022-05-11 06:52:50|750.16|747.36|750.28|747.48|750.28|747.48|750.16|747.36|0
1652251980000|2022-05-11 06:53:00|750.16|747.36|750.28|747.48|750.28|747.48|750.16|747.36|0
1652251990000|2022-05-11 06:53:10|750.4|747.6|749.93|747.13|750.4|747.6|749.93|747.13|0
1652252000000|2022-05-11 06:53:20|749.59|746.79|750.05|747.25|750.05|747.25|749.59|746.79|0
1652252010000|2022-05-11 06:53:30|750.4|747.6|750.75|747.95|750.75|747.95|750.4|747.6|0
1652252020000|2022-05-11 06:53:40|750.98|748.18|750.98|748.18|750.98|748.18|750.98|748.18|0
1652252030000|2022-05-11 06:53:50|751.09|748.29|751.68|748.88|751.68|748.88|751.09|748.29|0
1652252040000|2022-05-11 06:54:00|751.56|748.76|751.45|748.65|751.56|748.76|751.45|748.65|0
1652252050000|2022-05-11 06:54:10|751.09|748.29|751.09|748.29|751.22|748.42|751.09|748.29|0
1652252060000|2022-05-11 06:54:20|750.86|748.06|750.75|747.95|750.98|748.18|750.75|747.95|0
1652252070000|2022-05-11 06:54:30|750.63|747.83|750.28|747.48|750.63|747.83|750.28|747.48|0
1652252080000|2022-05-11 06:54:40|750.05|747.25|750.05|747.25|750.05|747.25|750.05|747.25|0
1652252090000|2022-05-11 06:54:50|750.28|747.48|750.28|747.48|750.28|747.48|750.28|747.48|0
1652252100000|2022-05-11 06:55:00|750.4|747.6|750.86|748.06|750.86|748.06|750.4|747.6|0
1652252110000|2022-05-11 06:55:10|750.75|747.95|750.98|748.18|751.09|748.29|750.75|747.95|0
1652252120000|2022-05-11 06:55:20|751.22|748.42|751.22|748.42|751.22|748.42|751.22|748.42|0
1652252130000|2022-05-11 06:55:30|750.98|748.18|750.98|748.18|750.98|748.18|750.98|748.18|0
1652252140000|2022-05-11 06:55:40|750.86|748.06|751.22|748.42|751.22|748.42|750.86|748.06|0
1652252150000|2022-05-11 06:55:50|751.33|748.53|751.79|748.99|751.79|748.99|751.33|748.53|0
1652252160000|2022-05-11 06:56:00|751.68|748.88|751.56|748.76|751.79|748.99|751.56|748.76|0
1652252170000|2022-05-11 06:56:10|751.68|748.88|751.56|748.76|751.68|748.88|751.33|748.53|0
1652252180000|2022-05-11 06:56:20|751.79|748.99|751.45|748.65|751.79|748.99|751.45|748.65|0
1652252190000|2022-05-11 06:56:30|751.09|748.29|750.63|747.83|751.09|748.29|750.63|747.83|0
1652252200000|2022-05-11 06:56:40|750.75|747.95|750.75|747.95|750.75|747.95|750.63|747.83|0
1652252210000|2022-05-11 06:56:50|750.63|747.83|750.98|748.18|751.09|748.29|750.52|747.72|0
1652252220000|2022-05-11 06:57:00|750.75|747.95|750.75|747.95|750.75|747.95|750.52|747.72|0
1652252230000|2022-05-11 06:57:10|750.63|747.83|750.4|747.6|750.63|747.83|750.4|747.6|0
1652252240000|2022-05-11 06:57:20|750.52|747.72|750.28|747.48|750.52|747.72|750.28|747.48|0
1652252250000|2022-05-11 06:57:30|750.63|747.83|750.86|748.06|750.86|748.06|750.63|747.83|0
1652252260000|2022-05-11 06:57:40|751.33|748.53|751.09|748.29|751.33|748.53|751.09|748.29|0
1652252270000|2022-05-11 06:57:50|751.22|748.42|750.52|747.72|751.22|748.42|750.28|747.48|0
1652252280000|2022-05-11 06:58:00|750.28|747.48|749.82|747.02|750.28|747.48|749.82|747.02|0
1652252290000|2022-05-11 06:58:10|749.7|746.9|750.16|747.36|750.16|747.36|749.7|746.9|0
1652252300000|2022-05-11 06:58:20|750.28|747.48|750.28|747.48|750.28|747.48|750.16|747.36|0
1652252310000|2022-05-11 06:58:30|750.4|747.6|750.28|747.48|750.4|747.6|750.28|747.48|0
1652252320000|2022-05-11 06:58:40|750.52|747.72|750.52|747.72|750.52|747.72|750.4|747.6|0
1652252330000|2022-05-11 06:58:50|750.63|747.83|751.09|748.29|751.09|748.29|750.63|747.83|0
1652252340000|2022-05-11 06:59:00|750.98|748.18|750.86|748.06|751.33|748.53|750.86|748.06|0
1652252350000|2022-05-11 06:59:10|751.22|748.42|750.86|748.06|751.22|748.42|750.86|748.06|0
1652252360000|2022-05-11 06:59:20|750.63|747.83|751.09|748.29|751.09|748.29|750.63|747.83|0
1652252370000|2022-05-11 06:59:30|750.98|748.18|750.98|748.18|750.98|748.18|750.86|748.06|0
1652252380000|2022-05-11 06:59:40|750.86|748.06|750.98|748.18|750.98|748.18|750.86|748.06|0
1652252390000|2022-05-11 06:59:50|751.09|748.29|750.75|747.95|751.09|748.29|750.75|747.95|0
1652252400000|2022-05-11 07:00:00|750.63|747.83|748.77|745.97|750.63|747.83|748.77|745.97|0
1652252410000|2022-05-11 07:00:10|749.23|746.43|749.7|746.9|749.93|747.13|749.23|746.43|0
1652252420000|2022-05-11 07:00:20|749.46|746.66|750.05|747.25|750.05|747.25|749.46|746.66|0
1652252430000|2022-05-11 07:00:30|750.16|747.36|750.28|747.48|750.4|747.6|750.16|747.36|0
1652252440000|2022-05-11 07:00:40|749.93|747.13|749.7|746.9|749.93|747.13|749.7|746.9|0
1652252450000|2022-05-11 07:00:50|749.23|746.43|749.7|746.9|749.7|746.9|749.23|746.43|0
1652252460000|2022-05-11 07:01:00|749.46|746.66|749.93|747.13|749.93|747.13|749.46|746.66|0
1652252470000|2022-05-11 07:01:10|750.05|747.25|750.39|747.59|750.39|747.59|749.93|747.13|0
1652252480000|2022-05-11 07:01:20|750.86|748.06|751.09|748.29|751.09|748.29|750.86|748.06|0
1652252490000|2022-05-11 07:01:30|751.21|748.41|752.61|749.81|752.73|749.93|751.21|748.41|0
1652252500000|2022-05-11 07:01:40|751.79|748.99|752.26|749.46|752.26|749.46|751.79|748.99|0
1652252510000|2022-05-11 07:01:50|752.03|749.23|751.56|748.76|752.03|749.23|751.56|748.76|0
1652252520000|2022-05-11 07:02:00|752.03|749.23|753.08|750.28|753.08|750.28|752.03|749.23|0
1652252530000|2022-05-11 07:02:10|752.73|749.93|751.91|749.11|752.73|749.93|751.91|749.11|0
1652252540000|2022-05-11 07:02:20|751.56|748.76|751.09|748.29|751.56|748.76|751.09|748.29|0
1652252550000|2022-05-11 07:02:30|750.98|748.18|750.86|748.06|751.09|748.29|750.86|748.06|0
1652252560000|2022-05-11 07:02:40|750.52|747.72|750.39|747.59|750.52|747.72|750.39|747.59|0
1652252570000|2022-05-11 07:02:50|749.58|746.78|749.7|746.9|749.82|747.02|749.35|746.55|0
1652252580000|2022-05-11 07:03:00|750.16|747.36|750.63|747.83|750.63|747.83|750.16|747.36|0
1652252590000|2022-05-11 07:03:10|751.09|748.29|751.91|749.11|752.03|749.23|751.09|748.29|0
1652252600000|2022-05-11 07:03:20|752.03|749.23|752.15|749.35|752.15|749.35|751.79|748.99|0
1652252610000|2022-05-11 07:03:30|751.79|748.99|751.56|748.76|751.79|748.99|751.33|748.53|0
1652252620000|2022-05-11 07:03:40|751.33|748.53|750.39|747.59|751.33|748.53|750.39|747.59|0
1652252630000|2022-05-11 07:03:50|750.28|747.48|750.05|747.25|750.28|747.48|750.05|747.25|0
1652252640000|2022-05-11 07:04:00|750.16|747.36|750.63|747.83|750.98|748.18|750.16|747.36|0
1652252650000|2022-05-11 07:04:10|750.86|748.06|750.05|747.25|750.86|748.06|750.05|747.25|0
1652252660000|2022-05-11 07:04:20|750.16|747.36|750.52|747.72|750.75|747.95|750.16|747.36|0
1652252670000|2022-05-11 07:04:30|750.39|747.59|751.09|748.29|751.09|748.29|750.39|747.59|0
1652252680000|2022-05-11 07:04:40|751.21|748.41|751.33|748.53|751.45|748.65|751.21|748.41|0
1652252690000|2022-05-11 07:04:50|751.56|748.76|751.21|748.41|751.56|748.76|751.09|748.29|0
1652252700000|2022-05-11 07:05:00|751.59|749.19|752.06|749.66|752.06|749.66|751.59|749.19|0
1652252710000|2022-05-11 07:05:10|751.48|749.08|750.66|748.26|751.59|749.19|750.66|748.26|0
1652252720000|2022-05-11 07:05:20|750.89|748.49|750.32|747.92|751.13|748.73|750.32|747.92|0
1652252730000|2022-05-11 07:05:30|750.19|747.79|749.73|747.33|750.32|747.92|749.73|747.33|0
1652252740000|2022-05-11 07:05:40|750.08|747.68|749.5|747.1|750.08|747.68|749.5|747.1|0
1652252750000|2022-05-11 07:05:50|749.62|747.22|749.96|747.56|750.19|747.79|749.62|747.22|0
1652252760000|2022-05-11 07:06:00|750.89|748.49|751.59|749.19|751.71|749.31|750.89|748.49|0
1652252770000|2022-05-11 07:06:10|751.01|748.61|751.59|749.19|751.59|749.19|751.01|748.61|0
1652252780000|2022-05-11 07:06:20|751.36|748.96|751.25|748.85|751.36|748.96|751.01|748.61|0
1652252790000|2022-05-11 07:06:30|751.48|749.08|751.59|749.19|751.83|749.43|751.48|749.08|0
1652252800000|2022-05-11 07:06:40|752.29|749.89|752.29|749.89|752.29|749.89|751.95|749.55|0
1652252810000|2022-05-11 07:06:50|752.52|750.12|752.41|750.01|752.52|750.12|752.29|749.89|0
1652252820000|2022-05-11 07:07:00|752.76|750.36|752.52|750.12|752.76|750.36|752.52|750.12|0
1652252830000|2022-05-11 07:07:10|752.29|749.89|751.36|748.96|752.29|749.89|750.78|748.38|0
1652252840000|2022-05-11 07:07:20|751.59|749.19|750.19|747.79|751.59|749.19|750.19|747.79|0
1652252850000|2022-05-11 07:07:30|750.55|748.15|749.85|747.45|750.66|748.26|749.85|747.45|0
1652252860000|2022-05-11 07:07:40|750.19|747.79|749.73|747.33|750.19|747.79|749.62|747.22|0
1652252870000|2022-05-11 07:07:50|750.78|748.38|750.66|748.26|750.78|748.38|750.66|748.26|0
1652252880000|2022-05-11 07:08:00|750.43|748.03|750.19|747.79|750.43|748.03|750.19|747.79|0
1652252890000|2022-05-11 07:08:10|750.55|748.15|749.73|747.33|750.55|748.15|749.73|747.33|0
1652252900000|2022-05-11 07:08:20|749.5|747.1|749.5|747.1|749.85|747.45|749.5|747.1|0
1652252910000|2022-05-11 07:08:30|749.26|746.86|749.26|746.86|749.26|746.86|749.26|746.86|0
1652252920000|2022-05-11 07:08:40|749.5|747.1|749.38|746.98|749.5|747.1|749.26|746.86|0
1652252930000|2022-05-11 07:08:50|749.03|746.63|748.22|745.82|749.03|746.63|747.99|745.59|0
1652252940000|2022-05-11 07:09:00|748.68|746.28|748.1|745.7|748.68|746.28|747.99|745.59|0
1652252950000|2022-05-11 07:09:10|747.63|745.23|747.87|745.47|747.87|745.47|747.63|745.23|0
1652252960000|2022-05-11 07:09:20|747.4|745|746.82|744.42|747.4|745|746.82|744.42|0
1652252970000|2022-05-11 07:09:30|747.17|744.77|747.52|745.12|747.52|745.12|747.17|744.77|0
1652252980000|2022-05-11 07:09:40|747.4|745|746.93|744.53|747.4|745|746.82|744.42|0
1652252990000|2022-05-11 07:09:50|747.17|744.77|747.52|745.12|747.52|745.12|747.17|744.77|0
1652253000000|2022-05-11 07:10:00|748.45|746.05|748.92|746.52|748.92|746.52|748.45|746.05|0
1652253010000|2022-05-11 07:10:10|749.15|746.75|749.96|747.56|749.96|747.56|749.03|746.63|0
1652253020000|2022-05-11 07:10:20|750.19|747.79|750.66|748.26|750.89|748.49|750.19|747.79|0
1652253030000|2022-05-11 07:10:30|750.55|748.15|749.26|746.86|750.55|748.15|749.26|746.86|0
1652253040000|2022-05-11 07:10:40|749.62|747.22|748.56|746.16|749.62|747.22|748.56|746.16|0
1652253050000|2022-05-11 07:10:50|747.99|745.59|747.63|745.23|747.99|745.59|747.17|744.77|0
1652253060000|2022-05-11 07:11:00|747.52|745.12|747.86|745.46|747.86|745.46|747.52|745.12|0
1652253070000|2022-05-11 07:11:10|748.33|745.93|748.33|745.93|748.8|746.4|748.33|745.93|0
1652253080000|2022-05-11 07:11:20|748.8|746.4|749.73|747.33|749.73|747.33|748.8|746.4|0
1652253090000|2022-05-11 07:11:30|749.85|747.45|749.85|747.45|750.43|748.03|749.85|747.45|0
1652253100000|2022-05-11 07:11:40|749.73|747.33|749.03|746.63|749.73|747.33|749.03|746.63|0
1652253110000|2022-05-11 07:11:50|749.15|746.75|748.8|746.4|749.38|746.98|748.8|746.4|0
1652253120000|2022-05-11 07:12:00|748.45|746.05|749.49|747.09|749.49|747.09|748.45|746.05|0
1652253130000|2022-05-11 07:12:10|749.38|746.98|749.26|746.86|749.38|746.98|749.03|746.63|0
1652253140000|2022-05-11 07:12:20|749.49|747.09|748.92|746.52|749.49|747.09|748.92|746.52|0
1652253150000|2022-05-11 07:12:30|749.03|746.63|749.49|747.09|749.49|747.09|749.03|746.63|0
1652253160000|2022-05-11 07:12:40|749.38|746.98|749.62|747.22|749.62|747.22|749.38|746.98|0
1652253170000|2022-05-11 07:12:50|749.73|747.33|750.19|747.79|750.19|747.79|749.73|747.33|0
1652253180000|2022-05-11 07:13:00|750.31|747.91|751.82|749.42|751.82|749.42|750.31|747.91|0
1652253190000|2022-05-11 07:13:10|751.95|749.55|751.36|748.96|752.06|749.66|751.36|748.96|0
1652253200000|2022-05-11 07:13:20|751.01|748.61|751.48|749.08|751.48|749.08|750.89|748.49|0
1652253210000|2022-05-11 07:13:30|751.36|748.96|751.36|748.96|751.36|748.96|751.36|748.96|0
1652253220000|2022-05-11 07:13:40|751.59|749.19|751.36|748.96|751.95|749.55|751.36|748.96|0
1652253230000|2022-05-11 07:13:50|752.18|749.78|752.52|750.12|752.76|750.36|752.18|749.78|0
1652253240000|2022-05-11 07:14:00|752.64|750.24|752.41|750.01|752.64|750.24|752.41|750.01|0
1652253250000|2022-05-11 07:14:10|752.18|749.78|752.29|749.89|752.41|750.01|752.18|749.78|0
1652253260000|2022-05-11 07:14:20|751.82|749.42|752.06|749.66|752.06|749.66|751.82|749.42|0
1652253270000|2022-05-11 07:14:30|752.18|749.78|751.82|749.42|752.18|749.78|751.82|749.42|0
1652253280000|2022-05-11 07:14:40|751.48|749.08|751.59|749.19|751.59|749.19|751.36|748.96|0
1652253290000|2022-05-11 07:14:50|751.82|749.42|752.52|750.12|752.52|750.12|751.82|749.42|0
1652253300000|2022-05-11 07:15:00|752.76|750.36|753.92|751.52|753.92|751.52|752.76|750.36|0
1652253310000|2022-05-11 07:15:10|754.62|752.22|754.62|752.22|754.86|752.46|754.62|752.22|0
1652253320000|2022-05-11 07:15:20|754.74|752.34|755.09|752.69|755.09|752.69|754.74|752.34|0
1652253330000|2022-05-11 07:15:30|755.32|752.92|755.79|753.39|755.79|753.39|755.09|752.69|0
1652253340000|2022-05-11 07:15:40|755.68|753.28|755.32|752.92|755.68|753.28|755.32|752.92|0
1652253350000|2022-05-11 07:15:50|755.44|753.04|756.02|753.62|756.14|753.74|755.44|753.04|0
1652253360000|2022-05-11 07:16:00|755.91|753.51|756.26|753.86|756.26|753.86|755.91|753.51|0
1652253370000|2022-05-11 07:16:10|756.02|753.62|756.14|753.74|756.14|753.74|756.02|753.62|0
1652253380000|2022-05-11 07:16:20|756.26|753.86|756.72|754.32|756.72|754.32|756.26|753.86|0
1652253390000|2022-05-11 07:16:30|756.84|754.44|756.72|754.32|756.84|754.44|756.72|754.32|0
1652253400000|2022-05-11 07:16:40|756.26|753.86|756.72|754.32|756.96|754.56|756.26|753.86|0
1652253410000|2022-05-11 07:16:50|756.49|754.09|756.49|754.09|756.72|754.32|756.02|753.62|0
1652253420000|2022-05-11 07:17:00|756.38|753.98|754.85|752.45|756.38|753.98|754.85|752.45|0
1652253430000|2022-05-11 07:17:10|754.74|752.34|754.85|752.45|755.32|752.92|754.74|752.34|0
1652253440000|2022-05-11 07:17:20|754.62|752.22|754.04|751.64|754.62|752.22|753.92|751.52|0
1652253450000|2022-05-11 07:17:30|753.92|751.52|754.62|752.22|754.74|752.34|753.92|751.52|0
1652253460000|2022-05-11 07:17:40|754.85|752.45|754.62|752.22|754.98|752.58|754.62|752.22|0
1652253470000|2022-05-11 07:17:50|754.85|752.45|756.14|753.74|756.14|753.74|754.85|752.45|0
1652253480000|2022-05-11 07:18:00|755.68|753.28|756.84|754.44|756.84|754.44|755.68|753.28|0
1652253490000|2022-05-11 07:18:10|756.61|754.21|755.55|753.15|756.61|754.21|755.55|753.15|0
1652253500000|2022-05-11 07:18:20|756.02|753.62|756.84|754.44|756.84|754.44|756.02|753.62|0
1652253510000|2022-05-11 07:18:30|756.72|754.32|756.61|754.21|756.72|754.32|756.61|754.21|0
1652253520000|2022-05-11 07:18:40|756.25|753.85|755.68|753.28|756.25|753.85|755.68|753.28|0
1652253530000|2022-05-11 07:18:50|755.21|752.81|756.38|753.98|756.38|753.98|755.21|752.81|0
1652253540000|2022-05-11 07:19:00|756.49|754.09|755.55|753.15|756.49|754.09|755.55|753.15|0
1652253550000|2022-05-11 07:19:10|755.44|753.04|755.79|753.39|755.79|753.39|755.09|752.69|0
1652253560000|2022-05-11 07:19:20|755.32|752.92|755.09|752.69|755.32|752.92|755.09|752.69|0
1652253570000|2022-05-11 07:19:30|755.44|753.04|755.91|753.51|755.91|753.51|755.44|753.04|0
1652253580000|2022-05-11 07:19:40|755.32|752.92|755.32|752.92|755.32|752.92|755.09|752.69|0
1652253590000|2022-05-11 07:19:50|754.85|752.45|753.81|751.41|754.85|752.45|753.81|751.41|0
1652253600000|2022-05-11 07:20:00|753.22|750.82|753.92|751.52|753.92|751.52|753.22|750.82|0
1652253610000|2022-05-11 07:20:10|753.69|751.29|753.69|751.29|754.39|751.99|753.69|751.29|0
1652253620000|2022-05-11 07:20:20|753.45|751.05|752.76|750.36|753.45|751.05|752.76|750.36|0
1652253630000|2022-05-11 07:20:30|752.41|750.01|751.01|748.61|752.41|750.01|751.01|748.61|0
1652253640000|2022-05-11 07:20:40|751.36|748.96|749.38|746.98|751.36|748.96|749.38|746.98|0
1652253650000|2022-05-11 07:20:50|749.26|746.86|749.38|746.98|749.38|746.98|749.26|746.86|0
1652253660000|2022-05-11 07:21:00|749.73|747.33|749.26|746.86|749.73|747.33|749.26|746.86|0
1652253670000|2022-05-11 07:21:10|749.03|746.63|749.38|746.98|749.73|747.33|749.03|746.63|0
1652253680000|2022-05-11 07:21:20|749.26|746.86|749.73|747.33|749.73|747.33|749.26|746.86|0
1652253690000|2022-05-11 07:21:30|749.96|747.56|749.96|747.56|750.19|747.79|749.96|747.56|0
1652253700000|2022-05-11 07:21:40|750.19|747.79|750.42|748.02|750.55|748.15|750.19|747.79|0
1652253710000|2022-05-11 07:21:50|750.55|748.15|750.42|748.02|750.55|748.15|750.19|747.79|0
1652253720000|2022-05-11 07:22:00|750.31|747.91|749.15|746.75|750.31|747.91|749.15|746.75|0
1652253730000|2022-05-11 07:22:10|749.03|746.63|748.92|746.52|749.15|746.75|748.92|746.52|0
1652253740000|2022-05-11 07:22:20|748.68|746.28|748.92|746.52|749.03|746.63|748.68|746.28|0
1652253750000|2022-05-11 07:22:30|749.03|746.63|749.03|746.63|749.03|746.63|749.03|746.63|0
1652253760000|2022-05-11 07:22:40|748.92|746.52|749.15|746.75|749.15|746.75|748.68|746.28|0
1652253770000|2022-05-11 07:22:50|748.92|746.52|750.55|748.15|750.55|748.15|748.92|746.52|0
1652253780000|2022-05-11 07:23:00|750.66|748.26|750.89|748.49|751.12|748.72|750.66|748.26|0
1652253790000|2022-05-11 07:23:10|750.66|748.26|750.66|748.26|750.66|748.26|750.08|747.68|0
1652253800000|2022-05-11 07:23:20|750.55|748.15|750.55|748.15|750.55|748.15|750.42|748.02|0
1652253810000|2022-05-11 07:23:30|750.42|748.02|750.55|748.15|750.55|748.15|750.08|747.68|0
1652253820000|2022-05-11 07:23:40|750.42|748.02|749.96|747.56|750.42|748.02|749.96|747.56|0
1652253830000|2022-05-11 07:23:50|750.08|747.68|750.78|748.38|750.78|748.38|750.08|747.68|0
1652253840000|2022-05-11 07:24:00|751.01|748.61|751.12|748.72|751.36|748.96|751.01|748.61|0
1652253850000|2022-05-11 07:24:10|751.01|748.61|751.01|748.61|751.59|749.19|750.66|748.26|0
1652253860000|2022-05-11 07:24:20|751.12|748.72|751.82|749.42|751.82|749.42|751.12|748.72|0
1652253870000|2022-05-11 07:24:30|752.06|749.66|753.34|750.94|753.34|750.94|751.94|749.54|0
1652253880000|2022-05-11 07:24:40|754.06|751.66|753.94|751.54|754.06|751.66|753.94|751.54|0
1652253890000|2022-05-11 07:24:50|754.06|751.66|755.55|753.15|755.55|753.15|753.82|751.42|0
1652253900000|2022-05-11 07:25:00|755.44|753.04|758.1|755.7|758.1|755.7|755.44|753.04|0
1652253910000|2022-05-11 07:25:10|757.64|755.24|757.87|755.47|757.87|755.47|757.64|755.24|0
1652253920000|2022-05-11 07:25:20|757.73|755.33|757.38|754.98|757.84|755.44|757.38|754.98|0
1652253930000|2022-05-11 07:25:30|755.97|753.57|755.61|753.21|755.97|753.57|755.5|753.1|0
1652253940000|2022-05-11 07:25:40|755.78|753.38|756.36|753.96|756.36|753.96|755.78|753.38|0
1652253950000|2022-05-11 07:25:50|756.13|753.73|757.29|754.89|757.29|754.89|756.13|753.73|0
1652253960000|2022-05-11 07:26:00|758.22|755.82|758.56|756.16|758.68|756.28|758.22|755.82|0
1652253970000|2022-05-11 07:26:10|758.68|756.28|758.79|756.39|758.79|756.39|758.68|756.28|0
1652253980000|2022-05-11 07:26:20|759.14|756.74|758.79|756.39|759.37|756.97|758.79|756.39|0
1652253990000|2022-05-11 07:26:30|758.22|755.82|757.63|755.23|758.22|755.82|757.63|755.23|0
1652254000000|2022-05-11 07:26:40|758.56|756.16|757.98|755.58|758.56|756.16|757.75|755.35|0
1652254010000|2022-05-11 07:26:50|757.52|755.12|757.63|755.23|757.98|755.58|757.52|755.12|0
1652254020000|2022-05-11 07:27:00|758.68|756.28|758.91|756.51|758.91|756.51|758.68|756.28|0
1652254030000|2022-05-11 07:27:10|759.25|756.85|758.56|756.16|759.37|756.97|758.56|756.16|0
1652254040000|2022-05-11 07:27:20|758.45|756.05|757.98|755.58|758.56|756.16|757.98|755.58|0
1652254050000|2022-05-11 07:27:30|757.17|754.77|758.22|755.82|758.79|756.39|757.17|754.77|0
1652254060000|2022-05-11 07:27:40|757.98|755.58|758.33|755.93|758.33|755.93|757.98|755.58|0
1652254070000|2022-05-11 07:27:50|758.21|755.81|758.33|755.93|758.33|755.93|757.98|755.58|0
1652254080000|2022-05-11 07:28:00|758.68|756.28|758.79|756.39|759.14|756.74|758.68|756.28|0
1652254090000|2022-05-11 07:28:10|758.68|756.28|758.91|756.51|758.91|756.51|758.68|756.28|0
1652254100000|2022-05-11 07:28:20|759.02|756.62|759.48|757.08|759.48|757.08|758.56|756.16|0
1652254110000|2022-05-11 07:28:30|759.14|756.74|758.79|756.39|759.14|756.74|758.79|756.39|0
1652254120000|2022-05-11 07:28:40|758.91|756.51|758.56|756.16|758.91|756.51|758.56|756.16|0
1652254130000|2022-05-11 07:28:50|758.09|755.69|756.94|754.54|758.09|755.69|756.94|754.54|0
1652254140000|2022-05-11 07:29:00|757.06|754.66|756.83|754.43|757.06|754.66|756.36|753.96|0
1652254150000|2022-05-11 07:29:10|756.94|754.54|756.59|754.19|756.94|754.54|756.59|754.19|0
1652254160000|2022-05-11 07:29:20|757.06|754.66|757.52|755.12|757.52|755.12|757.06|754.66|0
1652254170000|2022-05-11 07:29:30|757.63|755.23|757.63|755.23|757.86|755.46|757.52|755.12|0
1652254180000|2022-05-11 07:29:40|757.29|754.89|757.4|755|757.4|755|757.29|754.89|0
1652254190000|2022-05-11 07:29:50|757.75|755.35|757.29|754.89|757.75|755.35|757.29|754.89|0
1652254200000|2022-05-11 07:30:00|756.83|754.43|756.83|754.43|757.06|754.66|756.83|754.43|0
1652254210000|2022-05-11 07:30:10|756.24|753.84|755.78|753.38|756.24|753.84|755.78|753.38|0
1652254220000|2022-05-11 07:30:20|756.01|753.61|756.01|753.61|756.59|754.19|756.01|753.61|0
1652254230000|2022-05-11 07:30:30|757.86|755.46|760.18|757.78|760.18|757.78|757.86|755.46|0
1652254240000|2022-05-11 07:30:40|760.07|757.67|760.18|757.78|760.18|757.78|759.72|757.32|0
1652254250000|2022-05-11 07:30:50|760.41|758.01|759.84|757.44|760.41|758.01|759.84|757.44|0
1652254260000|2022-05-11 07:31:00|759.37|756.97|760.18|757.78|760.18|757.78|759.37|756.97|0
1652254270000|2022-05-11 07:31:10|760.3|757.9|760.41|758.01|760.41|758.01|759.84|757.44|0
1652254280000|2022-05-11 07:31:20|759.84|757.44|759.25|756.85|759.84|757.44|759.02|756.62|0
1652254290000|2022-05-11 07:31:30|759.48|757.08|758.79|756.39|759.48|757.08|758.79|756.39|0
1652254300000|2022-05-11 07:31:40|758.91|756.51|759.48|757.08|759.48|757.08|758.91|756.51|0
1652254310000|2022-05-11 07:31:50|759.02|756.62|758.79|756.39|759.02|756.62|758.79|756.39|0
1652254320000|2022-05-11 07:32:00|759.02|756.62|759.72|757.32|760.64|758.24|759.02|756.62|0
1652254330000|2022-05-11 07:32:10|759.95|757.55|760.18|757.78|760.18|757.78|759.95|757.55|0
1652254340000|2022-05-11 07:32:20|759.95|757.55|760.41|758.01|760.41|758.01|759.95|757.55|0
1652254350000|2022-05-11 07:32:30|759.95|757.55|759.48|757.08|759.95|757.55|759.48|757.08|0
1652254360000|2022-05-11 07:32:40|759.02|756.62|758.79|756.39|759.14|756.74|758.79|756.39|0
1652254370000|2022-05-11 07:32:50|758.68|756.28|759.02|756.62|759.25|756.85|758.68|756.28|0
1652254380000|2022-05-11 07:33:00|759.25|756.85|759.37|756.97|759.37|756.97|759.14|756.74|0
1652254390000|2022-05-11 07:33:10|758.91|756.51|758.91|756.51|758.91|756.51|758.79|756.39|0
1652254400000|2022-05-11 07:33:20|758.79|756.39|757.17|754.77|758.79|756.39|757.17|754.77|0
1652254410000|2022-05-11 07:33:30|756.94|754.54|757.86|755.46|757.86|755.46|756.94|754.54|0
1652254420000|2022-05-11 07:33:40|758.68|756.28|758.56|756.16|758.91|756.51|758.56|756.16|0
1652254430000|2022-05-11 07:33:50|758.91|756.51|758.09|755.69|758.91|756.51|758.09|755.69|0
1652254440000|2022-05-11 07:34:00|758.33|755.93|758.21|755.81|758.33|755.93|758.09|755.69|0
1652254450000|2022-05-11 07:34:10|758.09|755.69|758.45|756.05|758.45|756.05|758.09|755.69|0
1652254460000|2022-05-11 07:34:20|759.02|756.62|759.02|756.62|759.02|756.62|759.02|756.62|0
1652254470000|2022-05-11 07:34:30|759.14|756.74|759.14|756.74|759.14|756.74|759.14|756.74|0
1652254480000|2022-05-11 07:34:40|759.25|756.85|759.84|757.44|759.84|757.44|759.02|756.62|0
1652254490000|2022-05-11 07:34:50|759.71|757.31|759.14|756.74|759.71|757.31|759.14|756.74|0
1652254500000|2022-05-11 07:35:00|759.25|756.85|758.21|755.81|759.25|756.85|758.21|755.81|0
1652254510000|2022-05-11 07:35:10|757.98|755.58|758.56|756.16|758.56|756.16|757.98|755.58|0
1652254520000|2022-05-11 07:35:20|758.68|756.28|757.75|755.35|758.68|756.28|757.75|755.35|0
1652254530000|2022-05-11 07:35:30|757.52|755.12|757.98|755.58|757.98|755.58|757.52|755.12|0
1652254540000|2022-05-11 07:35:40|758.68|756.28|758.56|756.16|758.68|756.28|758.56|756.16|0
1652254550000|2022-05-11 07:35:50|758.21|755.81|758.79|756.39|758.79|756.39|758.21|755.81|0
1652254560000|2022-05-11 07:36:00|758.91|756.51|758.45|756.05|758.91|756.51|758.45|756.05|0
1652254570000|2022-05-11 07:36:10|758.32|755.92|758.32|755.92|758.45|756.05|758.21|755.81|0
1652254580000|2022-05-11 07:36:20|758.45|756.05|758.91|756.51|758.91|756.51|758.45|756.05|0
1652254590000|2022-05-11 07:36:30|758.56|756.16|758.56|756.16|758.56|756.16|758.32|755.92|0
1652254600000|2022-05-11 07:36:40|759.02|756.62|758.79|756.39|759.02|756.62|758.79|756.39|0
1652254610000|2022-05-11 07:36:50|758.45|756.05|758.32|755.92|758.45|756.05|758.09|755.69|0
1652254620000|2022-05-11 07:37:00|758.45|756.05|758.21|755.81|758.45|756.05|758.21|755.81|0
1652254630000|2022-05-11 07:37:10|757.63|755.23|757.29|754.89|757.63|755.23|757.29|754.89|0
1652254640000|2022-05-11 07:37:20|757.52|755.12|757.75|755.35|757.75|755.35|757.17|754.77|0
1652254650000|2022-05-11 07:37:30|757.17|754.77|757.29|754.89|757.52|755.12|757.06|754.66|0
1652254660000|2022-05-11 07:37:40|756.82|754.42|757.17|754.77|757.17|754.77|756.82|754.42|0
1652254670000|2022-05-11 07:37:50|756.82|754.42|757.75|755.35|757.75|755.35|756.82|754.42|0
1652254680000|2022-05-11 07:38:00|757.98|755.58|757.75|755.35|758.09|755.69|757.75|755.35|0
1652254690000|2022-05-11 07:38:10|757.29|754.89|756.94|754.54|757.29|754.89|756.7|754.3|0
1652254700000|2022-05-11 07:38:20|757.29|754.89|756.82|754.42|757.29|754.89|756.82|754.42|0
1652254710000|2022-05-11 07:38:30|756.7|754.3|757.06|754.66|757.17|754.77|756.7|754.3|0
1652254720000|2022-05-11 07:38:40|757.29|754.89|757.17|754.77|757.29|754.89|756.94|754.54|0
1652254730000|2022-05-11 07:38:50|757.29|754.89|757.75|755.35|757.75|755.35|757.29|754.89|0
1652254740000|2022-05-11 07:39:00|757.86|755.46|756.82|754.42|757.98|755.58|756.82|754.42|0
1652254750000|2022-05-11 07:39:10|757.06|754.66|756.7|754.3|757.06|754.66|756.7|754.3|0
1652254760000|2022-05-11 07:39:20|756.47|754.07|756.47|754.07|756.94|754.54|756.47|754.07|0
1652254770000|2022-05-11 07:39:30|756.13|753.73|755.9|753.5|756.13|753.73|755.67|753.27|0
1652254780000|2022-05-11 07:39:40|756.13|753.73|756.01|753.61|756.13|753.73|755.9|753.5|0
1652254790000|2022-05-11 07:39:50|756.13|753.73|757.4|755|757.4|755|755.9|753.5|0
1652254800000|2022-05-11 07:40:00|757.17|754.77|757.86|755.46|757.86|755.46|757.17|754.77|0
1652254810000|2022-05-11 07:40:10|757.52|755.12|757.52|755.12|757.63|755.23|757.4|755|0
1652254820000|2022-05-11 07:40:20|757.63|755.23|757.75|755.35|758.09|755.69|757.63|755.23|0
1652254830000|2022-05-11 07:40:30|757.86|755.46|756.93|754.53|757.86|755.46|756.93|754.53|0
1652254840000|2022-05-11 07:40:40|757.06|754.66|757.75|755.35|757.75|755.35|757.06|754.66|0
1652254850000|2022-05-11 07:40:50|758.09|755.69|757.75|755.35|758.09|755.69|757.52|755.12|0
1652254860000|2022-05-11 07:41:00|757.98|755.58|757.86|755.46|757.98|755.58|757.86|755.46|0
1652254870000|2022-05-11 07:41:10|757.29|754.89|756.59|754.19|757.29|754.89|756.59|754.19|0
1652254880000|2022-05-11 07:41:20|756.24|753.84|756.01|753.61|756.36|753.96|756.01|753.61|0
1652254890000|2022-05-11 07:41:30|755.78|753.38|756.13|753.73|756.13|753.73|755.78|753.38|0
1652254900000|2022-05-11 07:41:40|755.31|752.91|754.51|752.11|755.31|752.91|754.51|752.11|0
1652254910000|2022-05-11 07:41:50|754.62|752.22|754.74|752.34|754.74|752.34|754.62|752.22|0
1652254920000|2022-05-11 07:42:00|754.51|752.11|753.7|751.3|754.62|752.22|753.46|751.06|0
1652254930000|2022-05-11 07:42:10|753.82|751.42|754.16|751.76|754.16|751.76|753.82|751.42|0
1652254940000|2022-05-11 07:42:20|754.85|752.45|754.62|752.22|754.85|752.45|754.39|751.99|0
1652254950000|2022-05-11 07:42:30|754.97|752.57|755.78|753.38|755.78|753.38|754.97|752.57|0
1652254960000|2022-05-11 07:42:40|755.67|753.27|755.67|753.27|756.24|753.84|755.67|753.27|0
1652254970000|2022-05-11 07:42:50|755.2|752.8|755.43|753.03|755.43|753.03|755.2|752.8|0
1652254980000|2022-05-11 07:43:00|755.31|752.91|756.01|753.61|756.01|753.61|755.31|752.91|0
1652254990000|2022-05-11 07:43:10|755.43|753.03|755.2|752.8|755.43|753.03|755.2|752.8|0
1652255000000|2022-05-11 07:43:20|755.43|753.03|755.55|753.15|755.55|753.15|755.31|752.91|0
1652255010000|2022-05-11 07:43:30|755.78|753.38|755.43|753.03|755.78|753.38|755.43|753.03|0
1652255020000|2022-05-11 07:43:40|755.2|752.8|755.31|752.91|755.31|752.91|754.85|752.45|0
1652255030000|2022-05-11 07:43:50|755.2|752.8|754.85|752.45|755.2|752.8|754.85|752.45|0
1652255040000|2022-05-11 07:44:00|755.08|752.68|755.78|753.38|755.78|753.38|755.08|752.68|0
1652255050000|2022-05-11 07:44:10|755.31|752.91|754.85|752.45|755.31|752.91|754.85|752.45|0
1652255060000|2022-05-11 07:44:20|755.67|753.27|755.55|753.15|755.78|753.38|755.55|753.15|0
1652255070000|2022-05-11 07:44:30|754.85|752.45|754.62|752.22|754.85|752.45|754.51|752.11|0
1652255080000|2022-05-11 07:44:40|754.74|752.34|755.2|752.8|755.2|752.8|754.74|752.34|0
1652255090000|2022-05-11 07:44:50|755.31|752.91|755.55|753.15|755.55|753.15|755.31|752.91|0
1652255100000|2022-05-11 07:45:00|754.74|752.34|754.39|751.99|754.74|752.34|754.39|751.99|0
1652255110000|2022-05-11 07:45:10|754.28|751.88|753.82|751.42|754.28|751.88|753.7|751.3|0
1652255120000|2022-05-11 07:45:20|753.93|751.53|753.93|751.53|753.93|751.53|753.93|751.53|0
1652255130000|2022-05-11 07:45:30|753.82|751.42|754.05|751.65|754.39|751.99|753.82|751.42|0
1652255140000|2022-05-11 07:45:40|753.93|751.53|753.58|751.18|753.93|751.53|753.46|751.06|0
1652255150000|2022-05-11 07:45:50|753.7|751.3|753.23|750.83|753.7|751.3|753.23|750.83|0
1652255160000|2022-05-11 07:46:00|753.35|750.95|753.82|751.42|753.82|751.42|753.23|750.83|0
1652255170000|2022-05-11 07:46:10|754.28|751.88|754.85|752.45|754.85|752.45|754.28|751.88|0
1652255180000|2022-05-11 07:46:20|755.31|752.91|754.51|752.11|755.31|752.91|754.39|751.99|0
1652255190000|2022-05-11 07:46:30|754.16|751.76|754.05|751.65|754.39|751.99|754.05|751.65|0
1652255200000|2022-05-11 07:46:40|753.93|751.53|754.51|752.11|754.51|752.11|753.93|751.53|0
1652255210000|2022-05-11 07:46:50|754.39|751.99|754.16|751.76|754.51|752.11|754.16|751.76|0
1652255220000|2022-05-11 07:47:00|754.28|751.88|753.93|751.53|754.28|751.88|753.7|751.3|0
1652255230000|2022-05-11 07:47:10|753.7|751.3|753.82|751.42|753.82|751.42|753.7|751.3|0
1652255240000|2022-05-11 07:47:20|753.93|751.53|754.28|751.88|754.28|751.88|753.46|751.06|0
1652255250000|2022-05-11 07:47:30|754.39|751.99|754.51|752.11|754.62|752.22|754.39|751.99|0
1652255260000|2022-05-11 07:47:40|754.16|751.76|753.82|751.42|754.28|751.88|753.82|751.42|0
1652255270000|2022-05-11 07:47:50|754.05|751.65|755.2|752.8|755.2|752.8|754.05|751.65|0
1652255280000|2022-05-11 07:48:00|754.62|752.22|754.85|752.45|754.97|752.57|754.62|752.22|0
1652255290000|2022-05-11 07:48:10|755.08|752.68|754.51|752.11|755.08|752.68|754.51|752.11|0
1652255300000|2022-05-11 07:48:20|754.62|752.22|754.62|752.22|754.62|752.22|754.51|752.11|0
1652255310000|2022-05-11 07:48:30|755.08|752.68|755.31|752.91|755.31|752.91|755.08|752.68|0
1652255320000|2022-05-11 07:48:40|755.55|753.15|755.78|753.38|755.78|753.38|755.55|753.15|0
1652255330000|2022-05-11 07:48:50|755.9|753.5|755.67|753.27|755.9|753.5|755.67|753.27|0
1652255340000|2022-05-11 07:49:00|755.2|752.8|754.62|752.22|755.2|752.8|754.62|752.22|0
1652255350000|2022-05-11 07:49:10|754.39|751.99|754.51|752.11|754.51|752.11|754.39|751.99|0
1652255360000|2022-05-11 07:49:20|755.08|752.68|755.2|752.8|755.2|752.8|755.08|752.68|0
1652255370000|2022-05-11 07:49:30|755.31|752.91|754.97|752.57|755.54|753.14|754.97|752.57|0
1652255380000|2022-05-11 07:49:40|754.85|752.45|754.28|751.88|754.85|752.45|754.28|751.88|0
1652255390000|2022-05-11 07:49:50|754.16|751.76|753.93|751.53|754.16|751.76|753.93|751.53|0
1652255400000|2022-05-11 07:50:00|753.69|751.29|753.81|751.41|754.05|751.65|753.69|751.29|0
1652255410000|2022-05-11 07:50:10|753.93|751.53|753.81|751.41|753.93|751.53|753.81|751.41|0
1652255420000|2022-05-11 07:50:20|753.93|751.53|754.16|751.76|754.16|751.76|753.81|751.41|0
1652255430000|2022-05-11 07:50:30|754.05|751.65|753.69|751.29|754.05|751.65|753.58|751.18|0
1652255440000|2022-05-11 07:50:40|754.05|751.65|754.16|751.76|754.16|751.76|753.93|751.53|0
1652255450000|2022-05-11 07:50:50|753.81|751.41|754.28|751.88|754.28|751.88|753.81|751.41|0
1652255460000|2022-05-11 07:51:00|754.51|752.11|754.62|752.22|754.62|752.22|754.05|751.65|0
1652255470000|2022-05-11 07:51:10|754.16|751.76|754.39|751.99|754.39|751.99|754.16|751.76|0
1652255480000|2022-05-11 07:51:20|754.62|752.22|754.51|752.11|754.97|752.57|754.51|752.11|0
1652255490000|2022-05-11 07:51:30|754.62|752.22|754.85|752.45|754.85|752.45|754.39|751.99|0
1652255500000|2022-05-11 07:51:40|754.62|752.22|754.97|752.57|755.08|752.68|754.62|752.22|0
1652255510000|2022-05-11 07:51:50|754.85|752.45|754.39|751.99|754.97|752.57|754.16|751.76|0
1652255520000|2022-05-11 07:52:00|754.16|751.76|754.39|751.99|754.39|751.99|754.16|751.76|0
1652255530000|2022-05-11 07:52:10|754.16|751.76|754.05|751.65|754.16|751.76|753.69|751.29|0
1652255540000|2022-05-11 07:52:20|754.39|751.99|754.05|751.65|754.39|751.99|754.05|751.65|0
1652255550000|2022-05-11 07:52:30|753.69|751.29|752.89|750.49|753.69|751.29|752.89|750.49|0
1652255560000|2022-05-11 07:52:40|753|750.6|752.89|750.49|753.12|750.72|752.89|750.49|0
1652255570000|2022-05-11 07:52:50|752.08|749.68|753|750.6|753|750.6|752.08|749.68|0
1652255580000|2022-05-11 07:53:00|753.46|751.06|754.05|751.65|754.05|751.65|753.46|751.06|0
1652255590000|2022-05-11 07:53:10|753.81|751.41|754.16|751.76|754.16|751.76|753.81|751.41|0
1652255600000|2022-05-11 07:53:20|753.93|751.53|753.69|751.29|753.93|751.53|753.69|751.29|0
1652255610000|2022-05-11 07:53:30|753.23|750.83|754.16|751.76|754.16|751.76|753.23|750.83|0
1652255620000|2022-05-11 07:53:40|753.81|751.41|753.69|751.29|754.05|751.65|753.69|751.29|0
1652255630000|2022-05-11 07:53:50|754.05|751.65|754.28|751.88|754.28|751.88|753.93|751.53|0
1652255640000|2022-05-11 07:54:00|754.39|751.99|754.51|752.11|754.51|752.11|754.39|751.99|0
1652255650000|2022-05-11 07:54:10|754.62|752.22|754.16|751.76|754.62|752.22|753.93|751.53|0
1652255660000|2022-05-11 07:54:20|753.69|751.29|753|750.6|753.69|751.29|753|750.6|0
1652255670000|2022-05-11 07:54:30|752.77|750.37|753|750.6|753|750.6|752.31|749.91|0
1652255680000|2022-05-11 07:54:40|753.23|750.83|753.58|751.18|753.69|751.29|753.23|750.83|0
1652255690000|2022-05-11 07:54:50|754.39|751.99|754.05|751.65|754.39|751.99|753.92|751.52|0
1652255700000|2022-05-11 07:55:00|754.16|751.76|754.16|751.76|754.16|751.76|753.92|751.52|0
1652255710000|2022-05-11 07:55:10|753.92|751.52|755.54|753.14|755.54|753.14|753.92|751.52|0
1652255720000|2022-05-11 07:55:20|755.78|753.38|755.2|752.8|755.78|753.38|755.08|752.68|0
1652255730000|2022-05-11 07:55:30|755.08|752.68|755.08|752.68|755.08|752.68|754.85|752.45|0
1652255740000|2022-05-11 07:55:40|755.2|752.8|755.2|752.8|755.2|752.8|755.2|752.8|0
1652255750000|2022-05-11 07:55:50|755.08|752.68|754.51|752.11|755.08|752.68|754.51|752.11|0
1652255760000|2022-05-11 07:56:00|754.62|752.22|753.69|751.29|754.85|752.45|753.69|751.29|0
1652255770000|2022-05-11 07:56:10|753.81|751.41|753.69|751.29|753.81|751.41|753.69|751.29|0
1652255780000|2022-05-11 07:56:20|753.46|751.06|753.12|750.72|753.92|751.52|753.12|750.72|0
1652255790000|2022-05-11 07:56:30|753.23|750.83|753.46|751.06|753.46|751.06|753.23|750.83|0
1652255800000|2022-05-11 07:56:40|753.69|751.29|753.69|751.29|753.81|751.41|753.69|751.29|0
1652255810000|2022-05-11 07:56:50|753.46|751.06|753.23|750.83|753.46|751.06|753.12|750.72|0
1652255820000|2022-05-11 07:57:00|753|750.6|753.23|750.83|753.23|750.83|753|750.6|0
1652255830000|2022-05-11 07:57:10|753|750.6|753.81|751.41|753.81|751.41|753|750.6|0
1652255840000|2022-05-11 07:57:20|753.69|751.29|753.46|751.06|753.69|751.29|753.46|751.06|0
1652255850000|2022-05-11 07:57:30|753.58|751.18|753.23|750.83|753.69|751.29|753.23|750.83|0
1652255860000|2022-05-11 07:57:40|753|750.6|752.54|750.14|753|750.6|752.54|750.14|0
1652255870000|2022-05-11 07:57:50|752.31|749.91|752.31|749.91|752.54|750.14|752.31|749.91|0
1652255880000|2022-05-11 07:58:00|753.23|750.83|753.92|751.52|753.92|751.52|753.23|750.83|0
1652255890000|2022-05-11 07:58:10|754.04|751.64|754.39|751.99|754.39|751.99|754.04|751.64|0
1652255900000|2022-05-11 07:58:20|754.28|751.88|753.81|751.41|754.39|751.99|753.81|751.41|0
1652255910000|2022-05-11 07:58:30|753.92|751.52|753.81|751.41|753.92|751.52|753.81|751.41|0
1652255920000|2022-05-11 07:58:40|753.69|751.29|753.58|751.18|753.69|751.29|753.58|751.18|0
1652255930000|2022-05-11 07:58:50|753.46|751.06|753.46|751.06|753.46|751.06|753.35|750.95|0
1652255940000|2022-05-11 07:59:00|753.69|751.29|753.35|750.95|753.69|751.29|753.35|750.95|0
1652255950000|2022-05-11 07:59:10|753.58|751.18|753.81|751.41|753.81|751.41|753.46|751.06|0
1652255960000|2022-05-11 07:59:20|753.46|751.06|753.46|751.06|753.46|751.06|753.35|750.95|0
1652255970000|2022-05-11 07:59:30|752.54|750.14|752.08|749.68|752.54|750.14|752.08|749.68|0
1652255980000|2022-05-11 07:59:40|751.61|749.21|752.31|749.91|752.31|749.91|751.38|748.98|0
1652255990000|2022-05-11 07:59:50|752.54|750.14|752.89|750.49|752.89|750.49|752.31|749.91|0
1652256000000|2022-05-11 08:00:00|752.54|750.14|753.23|750.83|753.35|750.95|752.54|750.14|0
1652256010000|2022-05-11 08:00:10|753.46|751.06|752.07|749.67|753.46|751.06|752.07|749.67|0
1652256020000|2022-05-11 08:00:20|751.73|749.33|750.81|748.41|751.96|749.56|750.81|748.41|0
1652256030000|2022-05-11 08:00:30|751.38|748.98|751.38|748.98|751.61|749.21|751.38|748.98|0
1652256040000|2022-05-11 08:00:40|751.27|748.87|750.92|748.52|751.27|748.87|750.69|748.29|0
1652256050000|2022-05-11 08:00:50|750.81|748.41|750.46|748.06|750.81|748.41|750.46|748.06|0
1652256060000|2022-05-11 08:01:00|750.69|748.29|749.53|747.13|750.69|748.29|749.53|747.13|0
1652256070000|2022-05-11 08:01:10|749.3|746.9|749.77|747.37|749.77|747.37|749.3|746.9|0
1652256080000|2022-05-11 08:01:20|750.23|747.83|750.81|748.41|750.81|748.41|750.12|747.72|0
1652256090000|2022-05-11 08:01:30|750.23|747.83|750.69|748.29|750.69|748.29|750.23|747.83|0
1652256100000|2022-05-11 08:01:40|750.46|748.06|750.92|748.52|750.92|748.52|750.46|748.06|0
1652256110000|2022-05-11 08:01:50|751.15|748.75|751.96|749.56|751.96|749.56|751.15|748.75|0
1652256120000|2022-05-11 08:02:00|751.84|749.44|751.84|749.44|752.07|749.67|751.84|749.44|0
1652256130000|2022-05-11 08:02:10|751.61|749.21|750.23|747.83|751.61|749.21|750.23|747.83|0
1652256140000|2022-05-11 08:02:20|750.12|747.72|749.3|746.9|750.12|747.72|749.3|746.9|0
1652256150000|2022-05-11 08:02:30|749.89|747.49|750.23|747.83|750.46|748.06|749.89|747.49|0
1652256160000|2022-05-11 08:02:40|749.77|747.37|749.42|747.02|749.77|747.37|749.3|746.9|0
1652256170000|2022-05-11 08:02:50|749.53|747.13|749.07|746.67|749.53|747.13|748.84|746.44|0
1652256180000|2022-05-11 08:03:00|749.3|746.9|749.3|746.9|749.53|747.13|749.07|746.67|0
1652256190000|2022-05-11 08:03:10|750.46|748.06|750.92|748.52|750.92|748.52|750.23|747.83|0
1652256200000|2022-05-11 08:03:20|751.04|748.64|750.92|748.52|751.15|748.75|750.81|748.41|0
1652256210000|2022-05-11 08:03:30|751.15|748.75|750.81|748.41|751.15|748.75|750.69|748.29|0
1652256220000|2022-05-11 08:03:40|750.92|748.52|751.15|748.75|751.15|748.75|750.69|748.29|0
1652256230000|2022-05-11 08:03:50|750.81|748.41|750.46|748.06|750.81|748.41|750.46|748.06|0
1652256240000|2022-05-11 08:04:00|750|747.6|750.12|747.72|750.58|748.18|750|747.6|0
1652256250000|2022-05-11 08:04:10|750.23|747.83|750.23|747.83|750.35|747.95|750.12|747.72|0
1652256260000|2022-05-11 08:04:20|750.46|748.06|750.58|748.18|750.58|748.18|750.46|748.06|0
1652256270000|2022-05-11 08:04:30|750.46|748.06|750.23|747.83|750.46|748.06|750.23|747.83|0
1652256280000|2022-05-11 08:04:40|750.35|747.95|750.92|748.52|750.92|748.52|750.35|747.95|0
1652256290000|2022-05-11 08:04:50|751.04|748.64|750.92|748.52|751.15|748.75|750.92|748.52|0
1652256300000|2022-05-11 08:05:00|750.69|748.29|750|747.6|750.69|748.29|750|747.6|0
1652256310000|2022-05-11 08:05:10|749.88|747.48|750.69|748.29|750.81|748.41|749.88|747.48|0
1652256320000|2022-05-11 08:05:20|750.46|748.06|750.12|747.72|750.46|748.06|750.12|747.72|0
1652256330000|2022-05-11 08:05:30|750|747.6|750.35|747.95|750.35|747.95|750|747.6|0
1652256340000|2022-05-11 08:05:40|750.23|747.83|749.76|747.36|750.23|747.83|749.76|747.36|0
1652256350000|2022-05-11 08:05:50|749.65|747.25|749.53|747.13|749.76|747.36|749.53|747.13|0
1652256360000|2022-05-11 08:06:00|749.42|747.02|749.53|747.13|749.53|747.13|749.3|746.9|0
1652256370000|2022-05-11 08:06:10|749.76|747.36|749.76|747.36|749.76|747.36|749.76|747.36|0
1652256380000|2022-05-11 08:06:20|749.07|746.67|749.42|747.02|749.42|747.02|749.07|746.67|0
1652256390000|2022-05-11 08:06:30|748.96|746.56|749.3|746.9|749.3|746.9|748.96|746.56|0
1652256400000|2022-05-11 08:06:40|749.65|747.25|749.53|747.13|749.65|747.25|749.42|747.02|0
1652256410000|2022-05-11 08:06:50|749.65|747.25|749.65|747.25|749.65|747.25|749.65|747.25|0
1652256420000|2022-05-11 08:07:00|749.53|747.13|750.12|747.72|750.12|747.72|749.53|747.13|0
1652256430000|2022-05-11 08:07:10|750.69|748.29|750.92|748.52|750.92|748.52|750.69|748.29|0
1652256440000|2022-05-11 08:07:20|751.04|748.64|750.69|748.29|751.04|748.64|750.46|748.06|0
1652256450000|2022-05-11 08:07:30|750.58|748.18|750.58|748.18|750.69|748.29|750.46|748.06|0
1652256460000|2022-05-11 08:07:40|750.69|748.29|749.99|747.59|750.69|748.29|749.99|747.59|0
1652256470000|2022-05-11 08:07:50|749.88|747.48|750.46|748.06|750.46|748.06|749.88|747.48|0
1652256480000|2022-05-11 08:08:00|750.69|748.29|751.15|748.75|751.15|748.75|750.69|748.29|0
1652256490000|2022-05-11 08:08:10|751.61|749.21|751.61|749.21|751.61|749.21|751.38|748.98|0
1652256500000|2022-05-11 08:08:20|751.73|749.33|751.84|749.44|751.84|749.44|751.73|749.33|0
1652256510000|2022-05-11 08:08:30|752.42|750.02|751.96|749.56|752.42|750.02|751.96|749.56|0
1652256520000|2022-05-11 08:08:40|751.73|749.33|751.27|748.87|751.73|749.33|751.27|748.87|0
1652256530000|2022-05-11 08:08:50|751.38|748.98|751.27|748.87|751.38|748.98|751.15|748.75|0
1652256540000|2022-05-11 08:09:00|750.46|748.06|749.53|747.13|750.46|748.06|749.19|746.79|0
1652256550000|2022-05-11 08:09:10|749.07|746.67|748.15|745.75|749.07|746.67|748.15|745.75|0
1652256560000|2022-05-11 08:09:20|748.38|745.98|748.15|745.75|748.38|745.98|747.92|745.52|0
1652256570000|2022-05-11 08:09:30|748.04|745.64|747.92|745.52|748.15|745.75|747.92|745.52|0
1652256580000|2022-05-11 08:09:40|748.15|745.75|748.15|745.75|748.38|745.98|747.92|745.52|0
1652256590000|2022-05-11 08:09:50|748.38|745.98|748.61|746.21|748.61|746.21|748.27|745.87|0
1652256600000|2022-05-11 08:10:00|748.27|745.87|748.38|745.98|748.38|745.98|748.27|745.87|0
1652256610000|2022-05-11 08:10:10|748.04|745.64|747.46|745.06|748.04|745.64|747.46|745.06|0
1652256620000|2022-05-11 08:10:20|747.23|744.83|747.46|745.06|747.46|745.06|746.99|744.59|0
1652256630000|2022-05-11 08:10:30|747.23|744.83|747.69|745.29|747.69|745.29|747.23|744.83|0
1652256640000|2022-05-11 08:10:40|747.46|745.06|746.76|744.36|747.46|745.06|746.76|744.36|0
1652256650000|2022-05-11 08:10:50|746.99|744.59|746.76|744.36|746.99|744.59|746.76|744.36|0
1652256660000|2022-05-11 08:11:00|746.53|744.13|746.65|744.25|746.76|744.36|746.53|744.13|0
1652256670000|2022-05-11 08:11:10|746.76|744.36|746.3|743.9|746.76|744.36|746.3|743.9|0
1652256680000|2022-05-11 08:11:20|746.76|744.36|745.84|743.44|746.99|744.59|745.84|743.44|0
1652256690000|2022-05-11 08:11:30|745.61|743.21|745.61|743.21|745.84|743.44|745.61|743.21|0
1652256710000|2022-05-11 08:11:50|745.84|743.44|745.84|743.44|745.84|743.44|745.84|743.44|0
1652256720000|2022-05-11 08:12:00|746.3|743.9|746.07|743.67|746.76|744.36|746.07|743.67|0
1652256730000|2022-05-11 08:12:10|746.3|743.9|746.3|743.9|746.3|743.9|746.3|743.9|0
1652256740000|2022-05-11 08:12:20|746.07|743.67|745.96|743.56|746.07|743.67|745.84|743.44|0
1652256750000|2022-05-11 08:12:30|745.84|743.44|745.84|743.44|745.84|743.44|745.61|743.21|0
1652256760000|2022-05-11 08:12:40|745.96|743.56|745.84|743.44|745.96|743.56|745.84|743.44|0
1652256770000|2022-05-11 08:12:50|746.07|743.67|745.84|743.44|746.07|743.67|745.84|743.44|0
1652256780000|2022-05-11 08:13:00|746.07|743.67|746.19|743.79|746.19|743.79|746.07|743.67|0
1652256790000|2022-05-11 08:13:10|745.61|743.21|745.84|743.44|745.84|743.44|745.61|743.21|0
1652256800000|2022-05-11 08:13:20|744.23|741.83|744.46|742.06|744.46|742.06|744.23|741.83|0
1652256810000|2022-05-11 08:13:30|744.23|741.83|744.23|741.83|744.23|741.83|744.23|741.83|0
1652256820000|2022-05-11 08:13:40|744.46|742.06|744.69|742.29|744.69|742.29|744.46|742.06|0
1652256830000|2022-05-11 08:13:50|744.81|742.41|744.92|742.52|744.92|742.52|744.81|742.41|0
1652256840000|2022-05-11 08:14:00|745.04|742.64|744.92|742.52|745.04|742.64|744.92|742.52|0
1652256850000|2022-05-11 08:14:10|744.81|742.41|744.46|742.06|744.81|742.41|744.46|742.06|0
1652256860000|2022-05-11 08:14:20|744.58|742.18|744.58|742.18|744.69|742.29|744.58|742.18|0
1652256870000|2022-05-11 08:14:30|744.69|742.29|744.69|742.29|745.15|742.75|744.69|742.29|0
1652256880000|2022-05-11 08:14:40|744.58|742.18|744.58|742.18|744.69|742.29|744.58|742.18|0
1652256890000|2022-05-11 08:14:50|744.46|742.06|744.46|742.06|744.58|742.18|744.46|742.06|0
1652256900000|2022-05-11 08:15:00|744.23|741.83|744.35|741.95|744.46|742.06|744.23|741.83|0
1652256910000|2022-05-11 08:15:10|744.23|741.83|744.35|741.95|744.35|741.95|744.23|741.83|0
1652256920000|2022-05-11 08:15:20|744.46|742.06|744.35|741.95|744.46|742.06|744.23|741.83|0
1652256930000|2022-05-11 08:15:30|744.46|742.06|744.23|741.83|744.46|742.06|744.23|741.83|0
1652256950000|2022-05-11 08:15:50|744.35|741.95|744.46|742.06|744.46|742.06|744.35|741.95|0
1652256960000|2022-05-11 08:16:00|744.23|741.83|744.23|741.83|744.46|742.06|744.23|741.83|0
1652256970000|2022-05-11 08:16:10|744.92|742.52|745.15|742.75|745.15|742.75|744.92|742.52|0
1652256990000|2022-05-11 08:16:30|745.04|742.64|745.15|742.75|745.38|742.98|745.04|742.64|0
1652257000000|2022-05-11 08:16:40|744.92|742.52|744.81|742.41|744.92|742.52|744.81|742.41|0
1652257010000|2022-05-11 08:16:50|744.92|742.52|745.15|742.75|745.15|742.75|744.92|742.52|0
1652257020000|2022-05-11 08:17:00|745.38|742.98|744.69|742.29|745.38|742.98|744.69|742.29|0
1652257030000|2022-05-11 08:17:10|744.46|742.06|744.46|742.06|744.46|742.06|744.35|741.95|0
1652257050000|2022-05-11 08:17:30|744.23|741.83|744.23|741.83|744.23|741.83|744.23|741.83|0
1652257060000|2022-05-11 08:17:40|742.62|740.22|742.5|740.1|742.62|740.22|742.5|740.1|0
1652257070000|2022-05-11 08:17:50|742.27|739.87|742.62|740.22|742.62|740.22|742.27|739.87|0
1652257080000|2022-05-11 08:18:00|742.73|740.33|742.38|739.98|742.73|740.33|742.38|739.98|0
1652257090000|2022-05-11 08:18:10|742.73|740.33|743.08|740.68|743.08|740.68|742.73|740.33|0
1652257100000|2022-05-11 08:18:20|743.2|740.8|743.54|741.14|743.54|741.14|743.2|740.8|0
1652257110000|2022-05-11 08:18:30|743.77|741.37|744.58|742.18|744.58|742.18|743.77|741.37|0
1652257120000|2022-05-11 08:18:40|744.69|742.29|744.23|741.83|744.69|742.29|744.23|741.83|0
1652257130000|2022-05-11 08:18:50|744|741.6|744.12|741.72|744.12|741.72|743.77|741.37|0
1652257140000|2022-05-11 08:19:00|744|741.6|743.54|741.14|744|741.6|743.54|741.14|0
1652257150000|2022-05-11 08:19:10|743.31|740.91|743.54|741.14|743.54|741.14|743.31|740.91|0
1652257160000|2022-05-11 08:19:20|743.89|741.49|744|741.6|744|741.6|743.89|741.49|0
1652257170000|2022-05-11 08:19:30|744.23|741.83|744.46|742.06|744.46|742.06|744|741.6|0
1652257180000|2022-05-11 08:19:40|744.12|741.72|743.89|741.49|744.23|741.83|743.89|741.49|0
1652257190000|2022-05-11 08:19:50|743.77|741.37|743.54|741.14|743.77|741.37|743.54|741.14|0
1652257200000|2022-05-11 08:20:00|743.89|741.49|743.89|741.49|744|741.6|743.89|741.49|0
1652257210000|2022-05-11 08:20:10|743.77|741.37|743.08|740.68|743.77|741.37|743.08|740.68|0
1652257220000|2022-05-11 08:20:20|742.85|740.45|742.5|740.1|742.85|740.45|742.5|740.1|0
1652257230000|2022-05-11 08:20:30|742.27|739.87|742.96|740.56|742.96|740.56|742.27|739.87|0
1652257240000|2022-05-11 08:20:40|743.08|740.68|743.31|740.91|743.31|740.91|742.61|740.21|0
1652257250000|2022-05-11 08:20:50|743.54|741.14|743.54|741.14|743.66|741.26|743.54|741.14|0
1652257260000|2022-05-11 08:21:00|743.31|740.91|743.43|741.03|743.54|741.14|743.19|740.79|0
1652257270000|2022-05-11 08:21:10|743.19|740.79|743.54|741.14|743.66|741.26|743.19|740.79|0
1652257280000|2022-05-11 08:21:20|743.66|741.26|743.54|741.14|743.66|741.26|743.54|741.14|0
1652257290000|2022-05-11 08:21:30|743.31|740.91|743.54|741.14|743.66|741.26|743.31|740.91|0
1652257300000|2022-05-11 08:21:40|743.31|740.91|743.54|741.14|743.54|741.14|743.31|740.91|0
1652257310000|2022-05-11 08:21:50|743.77|741.37|744|741.6|744|741.6|743.77|741.37|0
1652257320000|2022-05-11 08:22:00|743.89|741.49|743.31|740.91|743.89|741.49|743.31|740.91|0
1652257330000|2022-05-11 08:22:10|743.54|741.14|743.54|741.14|743.66|741.26|743.54|741.14|0
1652257340000|2022-05-11 08:22:20|743.43|741.03|742.27|739.87|743.43|741.03|742.27|739.87|0
1652257350000|2022-05-11 08:22:30|741.92|739.52|742.61|740.21|742.61|740.21|741.81|739.41|0
1652257360000|2022-05-11 08:22:40|742.38|739.98|742.38|739.98|742.38|739.98|742.27|739.87|0
1652257370000|2022-05-11 08:22:50|742.15|739.75|742.04|739.64|742.38|739.98|741.92|739.52|0
1652257380000|2022-05-11 08:23:00|741|738.6|741|738.6|741.23|738.83|741|738.6|0
1652257390000|2022-05-11 08:23:10|740.43|738.03|739.97|737.57|740.43|738.03|739.97|737.57|0
1652257400000|2022-05-11 08:23:20|739.85|737.45|739.62|737.22|739.85|737.45|739.62|737.22|0
1652257410000|2022-05-11 08:23:30|739.39|736.99|740.08|737.68|740.08|737.68|739.39|736.99|0
1652257420000|2022-05-11 08:23:40|740.31|737.91|739.74|737.34|740.31|737.91|739.74|737.34|0
1652257430000|2022-05-11 08:23:50|739.51|737.11|739.85|737.45|739.85|737.45|739.39|736.99|0
1652257440000|2022-05-11 08:24:00|739.28|736.88|739.39|736.99|739.85|737.45|739.28|736.88|0
1652257450000|2022-05-11 08:24:10|739.62|737.22|739.62|737.22|739.62|737.22|739.39|736.99|0
1652257460000|2022-05-11 08:24:20|739.39|736.99|739.39|736.99|739.39|736.99|739.39|736.99|0
1652257470000|2022-05-11 08:24:30|739.51|737.11|739.51|737.11|739.51|737.11|739.51|737.11|0
1652257480000|2022-05-11 08:24:40|739.39|736.99|739.39|736.99|739.62|737.22|739.39|736.99|0
1652257490000|2022-05-11 08:24:50|739.16|736.76|739.39|736.99|739.39|736.99|739.16|736.76|0
1652257500000|2022-05-11 08:25:00|739.62|737.22|739.16|736.76|739.62|737.22|739.16|736.76|0
1652257510000|2022-05-11 08:25:10|739.39|736.99|739.62|737.22|739.62|737.22|739.39|736.99|0
1652257520000|2022-05-11 08:25:20|739.39|736.99|739.16|736.76|739.39|736.99|739.16|736.76|0
1652257540000|2022-05-11 08:25:40|739.39|736.99|739.39|736.99|739.62|737.22|739.39|736.99|0
1652257550000|2022-05-11 08:25:50|739.16|736.76|739.28|736.88|739.28|736.88|739.16|736.76|0
1652257560000|2022-05-11 08:26:00|739.16|736.76|739.39|736.99|739.62|737.22|739.16|736.76|0
1652257570000|2022-05-11 08:26:10|739.62|737.22|739.62|737.22|739.62|737.22|739.62|737.22|0
1652257580000|2022-05-11 08:26:20|739.39|736.99|739.62|737.22|739.62|737.22|739.16|736.76|0
1652257590000|2022-05-11 08:26:30|739.39|736.99|739.39|736.99|739.39|736.99|739.16|736.76|0
1652257600000|2022-05-11 08:26:40|739.62|737.22|739.16|736.76|739.62|737.22|739.16|736.76|0
1652257610000|2022-05-11 08:26:50|739.62|737.22|739.51|737.11|739.62|737.22|739.39|736.99|0
1652257620000|2022-05-11 08:27:00|739.28|736.88|739.16|736.76|739.39|736.99|739.16|736.76|0
1652257630000|2022-05-11 08:27:10|738.93|736.53|738.24|735.84|738.93|736.53|738.24|735.84|0
1652257640000|2022-05-11 08:27:20|738.01|735.61|738.01|735.61|738.01|735.61|738.01|735.61|0
1652257650000|2022-05-11 08:27:30|738.24|735.84|738.47|736.07|738.47|736.07|738.24|735.84|0
1652257660000|2022-05-11 08:27:40|738.36|735.96|738.93|736.53|738.93|736.53|738.36|735.96|0
1652257670000|2022-05-11 08:27:50|738.7|736.3|739.16|736.76|739.16|736.76|738.47|736.07|0
1652257680000|2022-05-11 08:28:00|739.05|736.65|738.47|736.07|739.05|736.65|738.47|736.07|0
1652257690000|2022-05-11 08:28:10|739.85|737.45|739.39|736.99|739.85|737.45|739.16|736.76|0
1652257700000|2022-05-11 08:28:20|739.28|736.88|739.28|736.88|739.39|736.99|738.93|736.53|0
1652257710000|2022-05-11 08:28:30|739.62|737.22|739.62|737.22|739.62|737.22|739.28|736.88|0
1652257720000|2022-05-11 08:28:40|739.85|737.45|739.74|737.34|739.85|737.45|739.74|737.34|0
1652257730000|2022-05-11 08:28:50|740.08|737.68|740.31|737.91|740.31|737.91|740.08|737.68|0
1652257740000|2022-05-11 08:29:00|740.54|738.14|740.31|737.91|740.77|738.37|740.31|737.91|0
1652257750000|2022-05-11 08:29:10|740.08|737.68|740.31|737.91|740.31|737.91|739.85|737.45|0
1652257760000|2022-05-11 08:29:20|740.54|738.14|740.08|737.68|740.54|738.14|740.08|737.68|0
1652257770000|2022-05-11 08:29:30|740.54|738.14|739.85|737.45|740.54|738.14|739.62|737.22|0
1652257780000|2022-05-11 08:29:40|739.74|737.34|738.47|736.07|739.85|737.45|738.47|736.07|0
1652257790000|2022-05-11 08:29:50|738.24|735.84|737.09|734.69|738.24|735.84|737.09|734.69|0
1652257800000|2022-05-11 08:30:00|736.63|734.23|736.86|734.46|736.86|734.46|736.4|734|0
1652257810000|2022-05-11 08:30:10|737.09|734.69|736.17|733.77|737.32|734.92|736.17|733.77|0
1652257820000|2022-05-11 08:30:20|735.94|733.54|736.4|734|736.4|734|735.94|733.54|0
1652257830000|2022-05-11 08:30:30|736.29|733.89|737.21|734.81|737.21|734.81|736.06|733.66|0
1652257840000|2022-05-11 08:30:40|737.09|734.69|736.86|734.46|737.09|734.69|736.86|734.46|0
1652257850000|2022-05-11 08:30:50|736.63|734.23|735.94|733.54|736.63|734.23|735.83|733.43|0
1652257860000|2022-05-11 08:31:00|735.83|733.43|736.4|734|736.4|734|735.83|733.43|0
1652257870000|2022-05-11 08:31:10|735.94|733.54|735.94|733.54|736.17|733.77|735.83|733.43|0
1652257880000|2022-05-11 08:31:20|736.06|733.66|736.17|733.77|736.17|733.77|735.94|733.54|0
1652257890000|2022-05-11 08:31:30|736.63|734.23|736.29|733.89|736.63|734.23|736.17|733.77|0
1652257900000|2022-05-11 08:31:40|736.17|733.77|736.17|733.77|736.4|734|736.17|733.77|0
1652257910000|2022-05-11 08:31:50|736.06|733.66|735.26|732.86|736.06|733.66|735.26|732.86|0
1652257920000|2022-05-11 08:32:00|735.71|733.31|735.15|732.75|735.71|733.31|735.15|732.75|0
1652257930000|2022-05-11 08:32:10|735.26|732.86|735.71|733.31|735.71|733.31|734.8|732.4|0
1652257940000|2022-05-11 08:32:20|735.48|733.08|735.94|733.54|735.94|733.54|735.26|732.86|0
1652257950000|2022-05-11 08:32:30|735.48|733.08|735.48|733.08|735.48|733.08|735.26|732.86|0
1652257960000|2022-05-11 08:32:40|735.71|733.31|735.71|733.31|735.71|733.31|735.71|733.31|0
1652257970000|2022-05-11 08:32:50|735.48|733.08|735.03|732.63|735.48|733.08|735.03|732.63|0
1652257990000|2022-05-11 08:33:10|735.26|732.86|734.8|732.4|735.26|732.86|734.8|732.4|0
1652258000000|2022-05-11 08:33:20|735.26|732.86|735.94|733.54|735.94|733.54|735.26|732.86|0
1652258010000|2022-05-11 08:33:30|736.06|733.66|735.71|733.31|736.06|733.66|735.71|733.31|0
1652258020000|2022-05-11 08:33:40|735.94|733.54|735.48|733.08|736.17|733.77|735.48|733.08|0
1652258030000|2022-05-11 08:33:50|735.94|733.54|735.71|733.31|736.17|733.77|735.71|733.31|0
1652258040000|2022-05-11 08:34:00|735.03|732.63|735.26|732.86|735.26|732.86|735.03|732.63|0
1652258050000|2022-05-11 08:34:10|735.71|733.31|735.6|733.2|735.71|733.31|735.6|733.2|0
1652258060000|2022-05-11 08:34:20|735.71|733.31|735.71|733.31|735.71|733.31|735.71|733.31|0
1652400000000|2022-05-13 00:00:00|816.19|812.83|819.98|816.62|819.98|816.62|816.19|812.83|0
1652400010000|2022-05-13 00:00:10|819.51|816.15|819.03|815.67|819.51|816.15|818.8|815.44|0
1652400020000|2022-05-13 00:00:20|818.8|815.44|818.09|814.73|818.8|815.44|818.09|814.73|0
1652400030000|2022-05-13 00:00:30|818.32|814.96|819.27|815.91|819.27|815.91|818.32|814.96|0
1652400040000|2022-05-13 00:00:40|818.8|815.44|819.03|815.67|819.74|816.38|818.8|815.44|0
1652400050000|2022-05-13 00:00:50|819.27|815.91|819.51|816.15|819.51|816.15|819.27|815.91|0
1652400060000|2022-05-13 00:01:00|819.39|816.03|818.56|815.2|819.39|816.03|818.56|815.2|0
1652400070000|2022-05-13 00:01:10|818.45|815.09|818.8|815.44|818.8|815.44|818.45|815.09|0
1652400080000|2022-05-13 00:01:20|819.27|815.91|819.27|815.91|819.27|815.91|819.27|815.91|0
1652400090000|2022-05-13 00:01:30|819.51|816.15|819.27|815.91|819.51|816.15|819.27|815.91|0
1652400100000|2022-05-13 00:01:40|819.51|816.15|819.27|815.91|819.51|816.15|819.03|815.67|0
1652400110000|2022-05-13 00:01:50|818.8|815.44|818.92|815.56|818.92|815.56|818.8|815.44|0
1652400120000|2022-05-13 00:02:00|819.03|815.67|818.56|815.2|819.03|815.67|818.56|815.2|0
1652400130000|2022-05-13 00:02:10|818.32|814.96|819.03|815.67|819.03|815.67|818.21|814.85|0
1652400140000|2022-05-13 00:02:20|818.8|815.44|818.92|815.56|818.92|815.56|818.8|815.44|0
1652400150000|2022-05-13 00:02:30|818.68|815.32|818.8|815.44|818.8|815.44|818.32|814.96|0
1652400160000|2022-05-13 00:02:40|819.03|815.67|818.56|815.2|819.27|815.91|818.56|815.2|0
1652400170000|2022-05-13 00:02:50|818.09|814.73|818.32|814.96|818.45|815.09|818.09|814.73|0
1652400180000|2022-05-13 00:03:00|818.8|815.44|819.03|815.67|819.03|815.67|818.8|815.44|0
1652400190000|2022-05-13 00:03:10|819.16|815.8|819.27|815.91|819.27|815.91|819.03|815.67|0
1652400200000|2022-05-13 00:03:20|819.03|815.67|818.32|814.96|819.03|815.67|818.32|814.96|0
1652400210000|2022-05-13 00:03:30|818.21|814.85|817.85|814.49|818.32|814.96|817.85|814.49|0
1652400220000|2022-05-13 00:03:40|817.97|814.61|817.85|814.49|818.09|814.73|817.85|814.49|0
1652400230000|2022-05-13 00:03:50|818.09|814.73|818.56|815.2|818.56|815.2|818.09|814.73|0
1652400240000|2022-05-13 00:04:00|818.32|814.96|818.45|815.09|818.45|815.09|818.32|814.96|0
1652400250000|2022-05-13 00:04:10|818.32|814.96|817.37|814.01|818.32|814.96|817.37|814.01|0
1652400260000|2022-05-13 00:04:20|817.14|813.78|816.79|813.43|817.14|813.78|816.79|813.43|0
1652400270000|2022-05-13 00:04:30|817.14|813.78|816.9|813.54|817.14|813.78|816.66|813.3|0
1652400280000|2022-05-13 00:04:40|816.66|813.3|815.24|811.88|816.66|813.3|815.24|811.88|0
1652400290000|2022-05-13 00:04:50|815.01|811.65|814.77|811.41|815.01|811.65|814.77|811.41|0
1652400300000|2022-05-13 00:05:00|815.01|811.65|814.77|811.41|815.24|811.88|814.77|811.41|0
1652400310000|2022-05-13 00:05:10|815.01|811.65|815.48|812.12|815.48|812.12|815.01|811.65|0
1652400320000|2022-05-13 00:05:20|815.95|812.59|815.72|812.36|816.08|812.72|815.72|812.36|0
1652400330000|2022-05-13 00:05:30|815.95|812.59|815.84|812.48|815.95|812.59|815.84|812.48|0
1652400340000|2022-05-13 00:05:40|815.72|812.36|815.95|812.59|815.95|812.59|815.48|812.12|0
1652400350000|2022-05-13 00:05:50|816.19|812.83|816.66|813.3|816.66|813.3|816.19|812.83|0
1652400360000|2022-05-13 00:06:00|816.9|813.54|816.9|813.54|816.9|813.54|816.9|813.54|0
1652400370000|2022-05-13 00:06:10|816.43|813.07|816.43|813.07|816.43|813.07|816.19|812.83|0
1652400380000|2022-05-13 00:06:20|816.19|812.83|815.72|812.36|816.19|812.83|815.72|812.36|0
1652400390000|2022-05-13 00:06:30|816.31|812.95|815.95|812.59|816.31|812.95|815.95|812.59|0
1652400400000|2022-05-13 00:06:40|815.72|812.36|815.24|811.88|815.72|812.36|815.24|811.88|0
1652400410000|2022-05-13 00:06:50|815.48|812.12|815.24|811.88|815.48|812.12|815.24|811.88|0
1652400420000|2022-05-13 00:07:00|815.01|811.65|815.24|811.88|815.24|811.88|815.01|811.65|0
1652400430000|2022-05-13 00:07:10|815.48|812.12|815.72|812.36|815.95|812.59|815.48|812.12|0
1652400440000|2022-05-13 00:07:20|815.95|812.59|816.43|813.07|816.43|813.07|815.95|812.59|0
1652400450000|2022-05-13 00:07:30|816.19|812.83|816.19|812.83|816.19|812.83|815.95|812.59|0
1652400460000|2022-05-13 00:07:40|816.43|813.07|816.31|812.95|816.43|813.07|816.19|812.83|0
1652400470000|2022-05-13 00:07:50|816.66|813.3|816.43|813.07|816.66|813.3|816.43|813.07|0
1652400480000|2022-05-13 00:08:00|816.9|813.54|816.66|813.3|816.9|813.54|816.66|813.3|0
1652400490000|2022-05-13 00:08:10|816.9|813.54|817.14|813.78|817.14|813.78|816.9|813.54|0
1652400500000|2022-05-13 00:08:20|817.37|814.01|817.37|814.01|817.37|814.01|817.37|814.01|0
1652400510000|2022-05-13 00:08:30|817.26|813.9|817.14|813.78|817.37|814.01|816.9|813.54|0
1652400520000|2022-05-13 00:08:40|816.9|813.54|816.9|813.54|816.9|813.54|816.9|813.54|0
1652400530000|2022-05-13 00:08:50|817.14|813.78|817.02|813.66|817.14|813.78|817.02|813.66|0
1652400540000|2022-05-13 00:09:00|817.37|814.01|817.14|813.78|817.37|814.01|817.14|813.78|0
1652400550000|2022-05-13 00:09:10|817.37|814.01|817.26|813.9|817.37|814.01|816.66|813.3|0
1652400560000|2022-05-13 00:09:20|816.66|813.3|816.9|813.54|817.26|813.9|816.66|813.3|0
1652400570000|2022-05-13 00:09:30|816.43|813.07|816.9|813.54|817.14|813.78|816.43|813.07|0
1652400580000|2022-05-13 00:09:40|817.02|813.66|817.37|814.01|817.37|814.01|817.02|813.66|0
1652400590000|2022-05-13 00:09:50|817.14|813.78|817.14|813.78|817.14|813.78|817.02|813.66|0
1652400600000|2022-05-13 00:10:00|817.37|814.01|818.08|814.72|818.08|814.72|817.37|814.01|0
1652400610000|2022-05-13 00:10:10|818.32|814.96|819.39|816.03|819.39|816.03|818.32|814.96|0
1652400620000|2022-05-13 00:10:20|819.98|816.62|819.39|816.03|819.98|816.62|819.39|816.03|0
1652400630000|2022-05-13 00:10:30|818.79|815.43|819.27|815.91|819.51|816.15|818.79|815.43|0
1652400640000|2022-05-13 00:10:40|818.79|815.43|818.56|815.2|818.79|815.43|818.56|815.2|0
1652400650000|2022-05-13 00:10:50|818.68|815.32|818.56|815.2|818.68|815.32|818.56|815.2|0
1652400660000|2022-05-13 00:11:00|818.44|815.08|818.32|814.96|818.44|815.08|818.32|814.96|0
1652400670000|2022-05-13 00:11:10|818.08|814.72|817.37|814.01|818.08|814.72|817.37|814.01|0
1652400690000|2022-05-13 00:11:30|817.14|813.78|817.14|813.78|817.14|813.78|816.79|813.43|0
1652400700000|2022-05-13 00:11:40|817.37|814.01|816.9|813.54|817.37|814.01|816.9|813.54|0
1652400710000|2022-05-13 00:11:50|816.66|813.3|815.95|812.59|816.66|813.3|815.95|812.59|0
1652400720000|2022-05-13 00:12:00|815.72|812.36|816.08|812.72|816.08|812.72|815.72|812.36|0
1652400730000|2022-05-13 00:12:10|816.43|813.07|815.95|812.59|816.43|813.07|815.72|812.36|0
1652400740000|2022-05-13 00:12:20|815.72|812.36|815.95|812.59|816.19|812.83|815.72|812.36|0
1652400750000|2022-05-13 00:12:30|816.19|812.83|816.31|812.95|816.31|812.95|816.19|812.83|0
1652400760000|2022-05-13 00:12:40|816.19|812.83|815.84|812.48|816.19|812.83|815.84|812.48|0
1652400770000|2022-05-13 00:12:50|815.48|812.12|815.72|812.36|815.72|812.36|815.48|812.12|0
1652400780000|2022-05-13 00:13:00|816.08|812.72|816.19|812.83|816.19|812.83|816.08|812.72|0
1652400790000|2022-05-13 00:13:10|816.66|813.3|817.37|814.01|817.61|814.25|816.66|813.3|0
1652400800000|2022-05-13 00:13:20|815.72|812.36|816.66|813.3|816.66|813.3|815.72|812.36|0
1652400810000|2022-05-13 00:13:30|817.14|813.78|816.79|813.43|817.14|813.78|816.79|813.43|0
1652400820000|2022-05-13 00:13:40|816.31|812.95|815.37|812.01|816.31|812.95|815.37|812.01|0
1652400830000|2022-05-13 00:13:50|814.53|811.17|815.01|811.65|815.01|811.65|814.3|810.94|0
1652400840000|2022-05-13 00:14:00|816.19|812.83|816.66|813.3|817.37|814.01|816.19|812.83|0
1652400850000|2022-05-13 00:14:10|816.19|812.83|815.6|812.24|816.19|812.83|815.6|812.24|0
1652400860000|2022-05-13 00:14:20|815.95|812.59|815.24|811.88|815.95|812.59|814.77|811.41|0
1652400870000|2022-05-13 00:14:30|814.77|811.41|815.13|811.77|815.24|811.88|814.77|811.41|0
1652400880000|2022-05-13 00:14:40|814.77|811.41|815.24|811.88|815.24|811.88|814.77|811.41|0
1652400890000|2022-05-13 00:14:50|815.48|812.12|815.24|811.88|815.48|812.12|815.01|811.65|0
1652400900000|2022-05-13 00:15:00|815.48|812.12|815.01|811.65|815.48|812.12|814.89|811.53|0
1652400920000|2022-05-13 00:15:20|815.6|812.24|815.37|812.01|815.6|812.24|815.37|812.01|0
1652400930000|2022-05-13 00:15:30|815.48|812.12|815.24|811.88|815.48|812.12|815.24|811.88|0
1652400940000|2022-05-13 00:15:40|815.13|811.77|815.24|811.88|815.24|811.88|815.01|811.65|0
1652400950000|2022-05-13 00:15:50|815.37|812.01|815.48|812.12|815.48|812.12|815.24|811.88|0
1652400960000|2022-05-13 00:16:00|815.01|811.65|815.24|811.88|815.37|812.01|815.01|811.65|0
1652400970000|2022-05-13 00:16:10|815.01|811.65|815.01|811.65|815.01|811.65|815.01|811.65|0
1652400980000|2022-05-13 00:16:20|815.37|812.01|815.48|812.12|815.48|812.12|815.37|812.01|0
1652400990000|2022-05-13 00:16:30|815.37|812.01|814.89|811.53|815.37|812.01|814.89|811.53|0
1652401000000|2022-05-13 00:16:40|814.77|811.41|814.89|811.53|814.89|811.53|814.53|811.17|0
1652401010000|2022-05-13 00:16:50|814.53|811.17|814.77|811.41|814.77|811.41|814.53|811.17|0
1652401020000|2022-05-13 00:17:00|814.4|811.04|813.93|810.57|814.52|811.16|813.93|810.57|0
1652401030000|2022-05-13 00:17:10|814.04|810.68|814.64|811.28|814.99|811.63|814.04|810.68|0
1652401040000|2022-05-13 00:17:20|814.52|811.16|814.52|811.16|814.52|811.16|814.52|811.16|0
1652401050000|2022-05-13 00:17:30|814.04|810.68|814.17|810.81|814.28|810.92|814.04|810.68|0
1652401060000|2022-05-13 00:17:40|814.75|811.39|814.64|811.28|814.75|811.39|814.17|810.81|0
1652401070000|2022-05-13 00:17:50|814.99|811.63|814.99|811.63|815.12|811.76|814.99|811.63|0
1652401080000|2022-05-13 00:18:00|814.75|811.39|815.23|811.87|815.47|812.11|814.75|811.39|0
1652401090000|2022-05-13 00:18:10|814.52|811.16|814.52|811.16|814.52|811.16|814.28|810.92|0
1652401100000|2022-05-13 00:18:20|814.4|811.04|814.88|811.52|814.88|811.52|814.4|811.04|0
1652401110000|2022-05-13 00:18:30|814.52|811.16|814.75|811.39|814.99|811.63|814.52|811.16|0
1652401130000|2022-05-13 00:18:50|814.99|811.63|814.75|811.39|814.99|811.63|814.75|811.39|0
1652401140000|2022-05-13 00:19:00|815.11|811.75|815.23|811.87|815.23|811.87|814.75|811.39|0
1652401150000|2022-05-13 00:19:10|815.11|811.75|814.99|811.63|815.11|811.75|814.99|811.63|0
1652401160000|2022-05-13 00:19:20|814.75|811.39|814.28|810.92|814.75|811.39|814.04|810.68|0
1652401170000|2022-05-13 00:19:30|814.52|811.16|814.28|810.92|814.52|811.16|814.28|810.92|0
1652401180000|2022-05-13 00:19:40|814.04|810.68|814.28|810.92|814.28|810.92|814.04|810.68|0
1652401190000|2022-05-13 00:19:50|814.17|810.81|814.04|810.68|814.17|810.81|814.04|810.68|0
1652401200000|2022-05-13 00:20:00|814.64|811.28|814.28|810.92|814.64|811.28|814.28|810.92|0
1652401210000|2022-05-13 00:20:10|814.04|810.68|814.17|810.81|814.28|810.92|814.04|810.68|0
1652401220000|2022-05-13 00:20:20|814.52|811.16|814.04|810.68|814.52|811.16|814.04|810.68|0
1652401230000|2022-05-13 00:20:30|814.28|810.92|814.28|810.92|814.28|810.92|814.04|810.68|0
1652401240000|2022-05-13 00:20:40|814.52|811.16|814.52|811.16|814.52|811.16|814.52|811.16|0
1652401250000|2022-05-13 00:20:50|814.04|810.68|814.17|810.81|814.28|810.92|814.04|810.68|0
1652401260000|2022-05-13 00:21:00|814.04|810.68|814.28|810.92|814.52|811.16|814.04|810.68|0
1652401270000|2022-05-13 00:21:10|814.4|811.04|814.52|811.16|814.52|811.16|814.28|810.92|0
1652401280000|2022-05-13 00:21:20|814.64|811.28|814.52|811.16|814.64|811.28|814.52|811.16|0
1652401290000|2022-05-13 00:21:30|814.64|811.28|814.75|811.39|814.99|811.63|814.64|811.28|0
1652401300000|2022-05-13 00:21:40|814.99|811.63|814.75|811.39|814.99|811.63|814.75|811.39|0
1652401310000|2022-05-13 00:21:50|814.88|811.52|814.88|811.52|814.88|811.52|814.75|811.39|0
1652401320000|2022-05-13 00:22:00|814.99|811.63|814.75|811.39|814.99|811.63|814.75|811.39|0
1652401330000|2022-05-13 00:22:10|814.99|811.63|814.99|811.63|814.99|811.63|814.99|811.63|0
1652401340000|2022-05-13 00:22:20|814.75|811.39|814.75|811.39|814.99|811.63|814.75|811.39|0
1652401350000|2022-05-13 00:22:30|814.99|811.63|814.75|811.39|814.99|811.63|814.75|811.39|0
1652401360000|2022-05-13 00:22:40|814.88|811.52|814.88|811.52|814.88|811.52|814.88|811.52|0
1652401370000|2022-05-13 00:22:50|814.99|811.63|815.11|811.75|815.11|811.75|814.99|811.63|0
1652401380000|2022-05-13 00:23:00|814.75|811.39|814.99|811.63|815.11|811.75|814.75|811.39|0
1652401390000|2022-05-13 00:23:10|814.75|811.39|814.64|811.28|814.75|811.39|814.64|811.28|0
1652401400000|2022-05-13 00:23:20|814.75|811.39|814.52|811.16|814.75|811.39|814.52|811.16|0
1652401410000|2022-05-13 00:23:30|814.64|811.28|814.64|811.28|814.64|811.28|814.52|811.16|0
1652401420000|2022-05-13 00:23:40|814.52|811.16|814.04|810.68|814.52|811.16|814.04|810.68|0
1652401430000|2022-05-13 00:23:50|813.81|810.45|814.28|810.92|814.28|810.92|813.81|810.45|0
1652401440000|2022-05-13 00:24:00|814.52|811.16|813.81|810.45|814.52|811.16|813.81|810.45|0
1652401450000|2022-05-13 00:24:10|813.57|810.21|813.93|810.57|814.04|810.68|813.57|810.21|0
1652401460000|2022-05-13 00:24:20|814.28|810.92|814.52|811.16|814.52|811.16|814.04|810.68|0
1652401470000|2022-05-13 00:24:30|813.81|810.45|813.33|809.97|813.81|810.45|813.33|809.97|0
1652401480000|2022-05-13 00:24:40|813.1|809.74|812.86|809.5|813.1|809.74|812.86|809.5|0
1652401490000|2022-05-13 00:24:50|813.1|809.74|812.86|809.5|813.1|809.74|812.86|809.5|0
1652401500000|2022-05-13 00:25:00|812.62|809.26|813.1|809.74|813.1|809.74|812.62|809.26|0
1652401510000|2022-05-13 00:25:10|812.86|809.5|813.1|809.74|813.1|809.74|812.75|809.39|0
1652401520000|2022-05-13 00:25:20|813.57|810.21|813.81|810.45|813.81|810.45|813.57|810.21|0
1652401530000|2022-05-13 00:25:30|813.69|810.33|813.33|809.97|813.69|810.33|813.33|809.97|0
1652401540000|2022-05-13 00:25:40|813.1|809.74|813.81|810.45|813.81|810.45|813.1|809.74|0
1652401550000|2022-05-13 00:25:50|813.57|810.21|813.93|810.57|813.93|810.57|813.57|810.21|0
1652401560000|2022-05-13 00:26:00|813.81|810.45|813.81|810.45|813.81|810.45|813.81|810.45|0
1652401570000|2022-05-13 00:26:10|813.93|810.57|812.39|809.03|813.93|810.57|812.39|809.03|0
1652401580000|2022-05-13 00:26:20|811.91|808.55|811.68|808.32|812.03|808.67|811.68|808.32|0
1652401590000|2022-05-13 00:26:30|811.44|808.08|811.91|808.55|811.91|808.55|811.44|808.08|0
1652401600000|2022-05-13 00:26:40|812.15|808.79|812.62|809.26|812.62|809.26|812.15|808.79|0
1652401610000|2022-05-13 00:26:50|812.39|809.03|812.62|809.26|812.62|809.26|812.39|809.03|0
1652401620000|2022-05-13 00:27:00|812.39|809.03|812.39|809.03|812.39|809.03|812.27|808.91|0
1652401630000|2022-05-13 00:27:10|812.27|808.91|812.39|809.03|812.39|809.03|812.15|808.79|0
1652401640000|2022-05-13 00:27:20|812.51|809.15|812.62|809.26|812.62|809.26|812.51|809.15|0
1652401650000|2022-05-13 00:27:30|812.39|809.03|812.39|809.03|812.39|809.03|812.15|808.79|0
1652401660000|2022-05-13 00:27:40|812.62|809.26|812.62|809.26|812.62|809.26|812.62|809.26|0
1652401670000|2022-05-13 00:27:50|812.51|809.15|812.15|808.79|812.62|809.26|812.15|808.79|0
1652401680000|2022-05-13 00:28:00|812.39|809.03|812.15|808.79|812.39|809.03|812.15|808.79|0
1652401690000|2022-05-13 00:28:10|812.03|808.67|811.91|808.55|812.03|808.67|811.91|808.55|0
1652401700000|2022-05-13 00:28:20|811.8|808.44|811.56|808.2|811.91|808.55|811.56|808.2|0
1652401710000|2022-05-13 00:28:30|811.44|808.08|811.67|808.31|811.67|808.31|811.44|808.08|0
1652401720000|2022-05-13 00:28:40|811.8|808.44|811.67|808.31|811.8|808.44|811.67|808.31|0
1652401730000|2022-05-13 00:28:50|811.44|808.08|811.2|807.84|811.44|808.08|811.2|807.84|0
1652401740000|2022-05-13 00:29:00|811.32|807.96|811.67|808.31|811.67|808.31|811.32|807.96|0
1652401750000|2022-05-13 00:29:10|811.44|808.08|811.2|807.84|811.44|808.08|811.2|807.84|0
1652401760000|2022-05-13 00:29:20|810.85|807.49|810.73|807.37|810.96|807.6|810.61|807.25|0
1652401770000|2022-05-13 00:29:30|810.61|807.25|810.61|807.25|810.73|807.37|810.61|807.25|0
1652401780000|2022-05-13 00:29:40|810.73|807.37|810.49|807.13|810.73|807.37|810.49|807.13|0
1652401790000|2022-05-13 00:29:50|810.61|807.25|810.49|807.13|810.61|807.25|810.49|807.13|0
1652401800000|2022-05-13 00:30:00|810.25|806.89|810.38|807.02|810.49|807.13|810.25|806.89|0
1652401810000|2022-05-13 00:30:10|810.25|806.89|809.78|806.42|810.25|806.89|809.78|806.42|0
1652401820000|2022-05-13 00:30:20|810.02|806.66|810.02|806.66|810.02|806.66|809.9|806.54|0
1652401830000|2022-05-13 00:30:30|810.25|806.89|810.25|806.89|810.25|806.89|810.25|806.89|0
1652401840000|2022-05-13 00:30:40|810.02|806.66|809.54|806.18|810.02|806.66|809.54|806.18|0
1652401850000|2022-05-13 00:30:50|809.78|806.42|810.02|806.66|810.02|806.66|809.78|806.42|0
1652401870000|2022-05-13 00:31:10|809.07|805.71|808.83|805.47|809.07|805.71|808.83|805.47|0
1652401880000|2022-05-13 00:31:20|808.6|805.24|807.89|804.53|808.6|805.24|807.89|804.53|0
1652401890000|2022-05-13 00:31:30|807.18|803.82|806.94|803.58|807.42|804.06|806.94|803.58|0
1652401900000|2022-05-13 00:31:40|807.18|803.82|808.13|804.77|808.13|804.77|807.18|803.82|0
1652401910000|2022-05-13 00:31:50|808.01|804.65|808.01|804.65|808.13|804.77|808.01|804.65|0
1652401920000|2022-05-13 00:32:00|808.13|804.77|808.01|804.65|808.13|804.77|807.89|804.53|0
1652401930000|2022-05-13 00:32:10|807.89|804.53|808.01|804.65|808.12|804.76|807.89|804.53|0
1652401940000|2022-05-13 00:32:20|807.89|804.53|807.89|804.53|807.89|804.53|807.65|804.29|0
1652401950000|2022-05-13 00:32:30|807.65|804.29|807.65|804.29|807.65|804.29|807.65|804.29|0
1652401960000|2022-05-13 00:32:40|807.77|804.41|807.42|804.06|807.77|804.41|807.42|804.06|0
1652401970000|2022-05-13 00:32:50|807.65|804.29|807.65|804.29|807.65|804.29|807.42|804.06|0
1652401980000|2022-05-13 00:33:00|808.01|804.65|807.89|804.53|808.01|804.65|807.89|804.53|0
1652401990000|2022-05-13 00:33:10|807.65|804.29|807.65|804.29|807.65|804.29|807.42|804.06|0
1652402000000|2022-05-13 00:33:20|808.12|804.76|807.54|804.18|808.12|804.76|807.54|804.18|0
1652402010000|2022-05-13 00:33:30|807.65|804.29|807.77|804.41|807.77|804.41|807.65|804.29|0
1652402020000|2022-05-13 00:33:40|808.12|804.76|807.89|804.53|808.12|804.76|807.89|804.53|0
1652402040000|2022-05-13 00:34:00|808.01|804.65|808.12|804.76|808.12|804.76|808.01|804.65|0
1652402050000|2022-05-13 00:34:10|807.89|804.53|807.65|804.29|807.89|804.53|807.65|804.29|0
1652402060000|2022-05-13 00:34:20|807.89|804.53|808.01|804.65|808.01|804.65|807.89|804.53|0
1652402070000|2022-05-13 00:34:30|808.12|804.76|808.12|804.76|808.12|804.76|808.12|804.76|0
1652402120000|2022-05-13 00:35:20|807.89|804.53|808.12|804.76|808.12|804.76|807.89|804.53|0
1652402130000|2022-05-13 00:35:30|808.83|805.47|809.31|805.95|809.31|805.95|808.83|805.47|0
1652402140000|2022-05-13 00:35:40|808.83|805.47|809.07|805.71|809.07|805.71|808.83|805.47|0
1652402150000|2022-05-13 00:35:50|809.31|805.95|808.83|805.47|809.54|806.18|808.83|805.47|0
1652402160000|2022-05-13 00:36:00|809.07|805.71|809.54|806.18|809.54|806.18|809.07|805.71|0
1652402170000|2022-05-13 00:36:10|809.07|805.71|808.83|805.47|809.07|805.71|808.6|805.24|0
1652402180000|2022-05-13 00:36:20|809.07|805.71|808.83|805.47|809.07|805.71|808.83|805.47|0
1652402190000|2022-05-13 00:36:30|808.36|805|808.36|805|808.6|805.24|808.36|805|0
1652402200000|2022-05-13 00:36:40|808.6|805.24|808.6|805.24|808.6|805.24|808.6|805.24|0
1652402210000|2022-05-13 00:36:50|808.36|805|808.36|805|808.36|805|808.36|805|0
1652402220000|2022-05-13 00:37:00|808.48|805.12|808.48|805.12|808.6|805.24|808.48|805.12|0
1652402230000|2022-05-13 00:37:10|808.6|805.24|808.83|805.47|808.83|805.47|808.6|805.24|0
1652402240000|2022-05-13 00:37:20|809.07|805.71|808.83|805.47|809.31|805.95|808.83|805.47|0
1652402250000|2022-05-13 00:37:30|808.6|805.24|808.6|805.24|808.6|805.24|808.36|805|0
1652402260000|2022-05-13 00:37:40|808.72|805.36|808.36|805|808.83|805.47|808.36|805|0
1652402270000|2022-05-13 00:37:50|808.6|805.24|808.6|805.24|808.6|805.24|808.6|805.24|0
1652402280000|2022-05-13 00:38:00|808.36|805|808.48|805.12|808.48|805.12|808.36|805|0
1652402290000|2022-05-13 00:38:10|808.36|805|808.25|804.89|808.36|805|808.25|804.89|0
1652402300000|2022-05-13 00:38:20|808.36|805|808.36|805|808.36|805|808.25|804.89|0
1652402310000|2022-05-13 00:38:30|808.01|804.65|807.89|804.53|808.01|804.65|807.89|804.53|0
1652402320000|2022-05-13 00:38:40|808.01|804.65|807.41|804.05|808.12|804.76|807.41|804.05|0
1652402330000|2022-05-13 00:38:50|807.89|804.53|807.41|804.05|807.89|804.53|807.41|804.05|0
1652402340000|2022-05-13 00:39:00|807.18|803.82|807.41|804.05|807.41|804.05|807.18|803.82|0
1652402350000|2022-05-13 00:39:10|807.18|803.82|807.18|803.82|807.3|803.94|807.18|803.82|0
1652402360000|2022-05-13 00:39:20|807.3|803.94|807.41|804.05|807.41|804.05|807.18|803.82|0
1652402370000|2022-05-13 00:39:30|807.65|804.29|807.65|804.29|807.65|804.29|807.41|804.05|0
1652402380000|2022-05-13 00:39:40|807.18|803.82|807.06|803.7|807.18|803.82|807.06|803.7|0
1652402390000|2022-05-13 00:39:50|806.94|803.58|806.94|803.58|807.18|803.82|806.94|803.58|0
1652402400000|2022-05-13 00:40:00|807.18|803.82|806.47|803.11|807.18|803.82|806.47|803.11|0
1652402410000|2022-05-13 00:40:10|806.71|803.35|806.71|803.35|806.71|803.35|806.47|803.11|0
1652402420000|2022-05-13 00:40:20|806.94|803.58|807.18|803.82|807.18|803.82|806.94|803.58|0
1652402430000|2022-05-13 00:40:30|806.94|803.58|806.71|803.35|806.94|803.58|806.71|803.35|0
1652402440000|2022-05-13 00:40:40|806.47|803.11|806.83|803.47|806.83|803.47|806.47|803.11|0
1652402450000|2022-05-13 00:40:50|806.94|803.58|806.71|803.35|807.06|803.7|806.71|803.35|0
1652402460000|2022-05-13 00:41:00|806.94|803.58|807.06|803.7|807.06|803.7|806.94|803.58|0
1652402470000|2022-05-13 00:41:10|807.18|803.82|806.94|803.58|807.18|803.82|806.94|803.58|0
1652402480000|2022-05-13 00:41:20|807.06|803.7|807.18|803.82|807.18|803.82|807.06|803.7|0
1652402490000|2022-05-13 00:41:30|807.06|803.7|807.06|803.7|807.06|803.7|807.06|803.7|0
1652402500000|2022-05-13 00:41:40|807.18|803.82|807.18|803.82|807.18|803.82|807.18|803.82|0
1652402510000|2022-05-13 00:41:50|806.71|803.35|806.7|803.34|806.94|803.58|806.7|803.34|0
1652402520000|2022-05-13 00:42:00|806.47|803.11|806.59|803.23|806.59|803.23|806.47|803.11|0
1652402530000|2022-05-13 00:42:10|806.47|803.11|806.47|803.11|806.47|803.11|806.47|803.11|0
1652402540000|2022-05-13 00:42:20|806.7|803.34|806.7|803.34|806.7|803.34|806.7|803.34|0
1652402550000|2022-05-13 00:42:30|806.94|803.58|807.06|803.7|807.18|803.82|806.94|803.58|0
1652402560000|2022-05-13 00:42:40|807.18|803.82|807.18|803.82|807.41|804.05|807.18|803.82|0
1652402570000|2022-05-13 00:42:50|807.41|804.05|808.01|804.65|808.12|804.76|807.41|804.05|0
1652402580000|2022-05-13 00:43:00|807.89|804.53|807.89|804.53|807.89|804.53|807.65|804.29|0
1652402590000|2022-05-13 00:43:10|807.65|804.29|807.89|804.53|807.89|804.53|807.65|804.29|0
1652402600000|2022-05-13 00:43:20|807.65|804.29|807.89|804.53|807.89|804.53|807.65|804.29|0
1652402610000|2022-05-13 00:43:30|807.65|804.29|807.18|803.82|807.65|804.29|807.18|803.82|0
1652402620000|2022-05-13 00:43:40|806.7|803.34|806.47|803.11|806.7|803.34|806.47|803.11|0
1652402630000|2022-05-13 00:43:50|806.94|803.58|806.59|803.23|806.94|803.58|806.59|803.23|0
1652402640000|2022-05-13 00:44:00|806.7|803.34|806.94|803.58|806.94|803.58|806.7|803.34|0
1652402650000|2022-05-13 00:44:10|807.06|803.7|807.18|803.82|807.18|803.82|807.06|803.7|0
1652402660000|2022-05-13 00:44:20|807.41|804.05|807.18|803.82|807.41|804.05|806.94|803.58|0
1652402670000|2022-05-13 00:44:30|807.41|804.05|807.41|804.05|807.41|804.05|807.41|804.05|0
1652402680000|2022-05-13 00:44:40|807.54|804.18|807.77|804.41|807.77|804.41|807.54|804.18|0
1652402690000|2022-05-13 00:44:50|807.65|804.29|807.65|804.29|807.65|804.29|807.54|804.18|0
1652402700000|2022-05-13 00:45:00|807.77|804.41|807.89|804.53|808.01|804.65|807.77|804.41|0
1652402710000|2022-05-13 00:45:10|808.01|804.65|808.01|804.65|808.01|804.65|808.01|804.65|0
1652402720000|2022-05-13 00:45:20|807.89|804.53|807.89|804.53|808.01|804.65|807.89|804.53|0
1652402730000|2022-05-13 00:45:30|807.77|804.41|807.77|804.41|807.77|804.41|807.77|804.41|0
1652402740000|2022-05-13 00:45:40|807.89|804.53|807.89|804.53|807.89|804.53|807.89|804.53|0
1652402750000|2022-05-13 00:45:50|808.12|804.76|808.12|804.76|808.12|804.76|808.12|804.76|0
1652402760000|2022-05-13 00:46:00|807.89|804.53|808.12|804.76|808.12|804.76|807.89|804.53|0
1652402770000|2022-05-13 00:46:10|807.89|804.53|808.12|804.76|808.12|804.76|807.89|804.53|0
1652402780000|2022-05-13 00:46:20|808.01|804.65|808.12|804.76|808.12|804.76|807.89|804.53|0
1652402790000|2022-05-13 00:46:30|808.01|804.65|808.01|804.65|808.12|804.76|807.89|804.53|0
1652402800000|2022-05-13 00:46:40|807.89|804.53|807.41|804.05|807.89|804.53|807.41|804.05|0
1652402810000|2022-05-13 00:46:50|807.65|804.29|807.65|804.29|807.65|804.29|807.65|804.29|0
1652402820000|2022-05-13 00:47:00|807.89|804.53|807.89|804.53|807.89|804.53|807.89|804.53|0
1652402830000|2022-05-13 00:47:10|808.12|804.76|807.41|804.05|808.12|804.76|807.41|804.05|0
1652402840000|2022-05-13 00:47:20|807.18|803.82|807.54|804.18|807.54|804.18|807.18|803.82|0
1652402850000|2022-05-13 00:47:30|807.41|804.05|807.41|804.05|807.41|804.05|807.41|804.05|0
1652402860000|2022-05-13 00:47:40|807.65|804.29|807.65|804.29|807.65|804.29|807.65|804.29|0
1652402870000|2022-05-13 00:47:50|807.77|804.41|807.89|804.53|807.89|804.53|807.65|804.29|0
1652402880000|2022-05-13 00:48:00|808.12|804.76|808.25|804.89|808.25|804.89|808.12|804.76|0
1652402890000|2022-05-13 00:48:10|808.36|805|808.36|805|808.36|805|808.36|805|0
1652402900000|2022-05-13 00:48:20|808.12|804.76|808.36|805|808.36|805|808.12|804.76|0
1652402910000|2022-05-13 00:48:30|808.25|804.89|808.12|804.76|808.25|804.89|807.89|804.53|0
1652402940000|2022-05-13 00:49:00|807.89|804.53|808.12|804.76|808.12|804.76|807.89|804.53|0
1652402960000|2022-05-13 00:49:20|808.25|804.89|808.36|805|808.36|805|808.25|804.89|0
1652402980000|2022-05-13 00:49:40|808.6|805.24|808.6|805.24|808.6|805.24|808.6|805.24|0
1652402990000|2022-05-13 00:49:50|808.83|805.47|808.83|805.47|808.83|805.47|808.83|805.47|0
1652403000000|2022-05-13 00:50:00|809.07|805.71|809.07|805.71|809.07|805.71|808.83|805.47|0
1652403010000|2022-05-13 00:50:10|808.96|805.6|808.96|805.6|808.96|805.6|808.96|805.6|0
1652403020000|2022-05-13 00:50:20|808.83|805.47|808.83|805.47|808.96|805.6|808.83|805.47|0
1652403030000|2022-05-13 00:50:30|808.6|805.24|808.48|805.12|808.6|805.24|808.48|805.12|0
1652403040000|2022-05-13 00:50:40|808.6|805.24|808.6|805.24|808.6|805.24|808.6|805.24|0
1652403050000|2022-05-13 00:50:50|808.36|805|808.48|805.12|808.6|805.24|808.36|805|0
1652403060000|2022-05-13 00:51:00|808.6|805.24|808.6|805.24|808.72|805.36|808.6|805.24|0
1652403070000|2022-05-13 00:51:10|808.96|805.6|809.07|805.71|809.07|805.71|808.96|805.6|0
1652403080000|2022-05-13 00:51:20|808.96|805.6|809.07|805.71|809.07|805.71|808.96|805.6|0
1652403090000|2022-05-13 00:51:30|808.96|805.6|808.72|805.36|808.96|805.6|808.72|805.36|0
1652403100000|2022-05-13 00:51:40|808.6|805.24|809.07|805.71|809.07|805.71|808.6|805.24|0
1652403110000|2022-05-13 00:51:50|808.83|805.47|809.07|805.71|809.07|805.71|808.83|805.47|0
1652403120000|2022-05-13 00:52:00|808.83|805.47|808.83|805.47|808.83|805.47|808.6|805.24|0
1652403130000|2022-05-13 00:52:10|808.72|805.36|808.83|805.47|808.83|805.47|808.72|805.36|0
1652403150000|2022-05-13 00:52:30|808.72|805.36|808.6|805.24|808.72|805.36|808.6|805.24|0
1652403160000|2022-05-13 00:52:40|808.36|805|808.36|805|808.36|805|808.12|804.76|0
1652403170000|2022-05-13 00:52:50|808.6|805.24|808.6|805.24|808.6|805.24|808.36|805|0
1652403180000|2022-05-13 00:53:00|808.83|805.47|808.83|805.47|808.83|805.47|808.83|805.47|0
1652403190000|2022-05-13 00:53:10|808.72|805.36|809.07|805.71|809.07|805.71|808.6|805.24|0
1652403200000|2022-05-13 00:53:20|809.3|805.94|808.48|805.12|809.3|805.94|808.48|805.12|0
1652403210000|2022-05-13 00:53:30|808.6|805.24|808.6|805.24|808.6|805.24|808.6|805.24|0
1652403220000|2022-05-13 00:53:40|808.72|805.36|808.72|805.36|808.72|805.36|808.72|805.36|0
1652403230000|2022-05-13 00:53:50|808.83|805.47|809.07|805.71|809.07|805.71|808.83|805.47|0
1652403240000|2022-05-13 00:54:00|808.95|805.59|809.07|805.71|809.07|805.71|808.95|805.59|0
1652403250000|2022-05-13 00:54:10|808.83|805.47|808.83|805.47|808.83|805.47|808.83|805.47|0
1652403260000|2022-05-13 00:54:20|808.72|805.36|809.07|805.71|809.07|805.71|808.6|805.24|0
1652403270000|2022-05-13 00:54:30|808.83|805.47|808.95|805.59|808.95|805.59|808.6|805.24|0
1652403280000|2022-05-13 00:54:40|809.07|805.71|808.83|805.47|809.07|805.71|808.83|805.47|0
1652403290000|2022-05-13 00:54:50|808.72|805.36|808.6|805.24|808.72|805.36|808.48|805.12|0
1652403300000|2022-05-13 00:55:00|808.48|805.12|808.36|805|808.48|805.12|808.36|805|0
1652403310000|2022-05-13 00:55:10|808.6|805.24|808.83|805.47|808.83|805.47|808.6|805.24|0
1652403320000|2022-05-13 00:55:20|808.59|805.23|809.19|805.83|809.19|805.83|808.59|805.23|0
1652403330000|2022-05-13 00:55:30|809.07|805.71|809.07|805.71|809.19|805.83|809.07|805.71|0
1652403340000|2022-05-13 00:55:40|808.95|805.59|808.83|805.47|808.95|805.59|808.83|805.47|0
1652403350000|2022-05-13 00:55:50|809.07|805.71|808.83|805.47|809.07|805.71|808.83|805.47|0
1652403360000|2022-05-13 00:56:00|809.07|805.71|808.48|805.12|809.07|805.71|808.48|805.12|0
1652403370000|2022-05-13 00:56:10|808.36|805|808.36|805|808.36|805|808.36|805|0
1652403380000|2022-05-13 00:56:20|808.12|804.76|808.12|804.76|808.12|804.76|808.12|804.76|0
1652403390000|2022-05-13 00:56:30|807.77|804.41|807.65|804.29|807.89|804.53|807.65|804.29|0
1652403410000|2022-05-13 00:56:50|807.77|804.41|807.65|804.29|807.89|804.53|807.65|804.29|0
1652403420000|2022-05-13 00:57:00|808.12|804.76|808.36|805|808.36|805|808.12|804.76|0
1652403430000|2022-05-13 00:57:10|808.48|805.12|808.48|805.12|808.48|805.12|808.36|805|0
1652403440000|2022-05-13 00:57:20|808.59|805.23|808.59|805.23|808.59|805.23|808.36|805|0
1652403450000|2022-05-13 00:57:30|808.83|805.47|808.83|805.47|808.83|805.47|808.83|805.47|0
1652403460000|2022-05-13 00:57:40|808.59|805.23|808.36|805|808.59|805.23|808.36|805|0
1652403470000|2022-05-13 00:57:50|808.59|805.23|808.48|805.12|808.59|805.23|808.48|805.12|0
1652403480000|2022-05-13 00:58:00|808.36|805|808.59|805.23|808.59|805.23|808.36|805|0
1652403490000|2022-05-13 00:58:10|808.48|805.12|808.36|805|808.59|805.23|808.36|805|0
1652403500000|2022-05-13 00:58:20|808.48|805.12|808.36|805|808.48|805.12|808.36|805|0
1652403510000|2022-05-13 00:58:30|808.12|804.76|808.12|804.76|808.12|804.76|808.12|804.76|0
1652403520000|2022-05-13 00:58:40|808.24|804.88|808.36|805|808.36|805|808.24|804.88|0
1652403530000|2022-05-13 00:58:50|808.12|804.76|808.12|804.76|808.36|805|808.12|804.76|0
1652403540000|2022-05-13 00:59:00|808.36|805|808.48|805.12|808.59|805.23|808.36|805|0
1652403550000|2022-05-13 00:59:10|808.36|805|808.12|804.76|808.36|805|808.12|804.76|0
1652403570000|2022-05-13 00:59:30|807.88|804.52|807.41|804.05|807.88|804.52|807.41|804.05|0
1652403580000|2022-05-13 00:59:40|807.77|804.41|808.01|804.65|808.01|804.65|807.77|804.41|0
1652403590000|2022-05-13 00:59:50|808.12|804.76|808.01|804.65|808.12|804.76|808.01|804.65|0
1652403600000|2022-05-13 01:00:00|808.12|804.76|808.59|805.23|808.72|805.36|808.12|804.76|0
1652403610000|2022-05-13 01:00:10|808.83|805.47|808.83|805.47|808.83|805.47|808.83|805.47|0
1652403620000|2022-05-13 01:00:20|808.59|805.23|808.36|805|808.59|805.23|808.36|805|0
1652403630000|2022-05-13 01:00:30|808.48|805.12|808.36|805|808.48|805.12|808.36|805|0
1652403640000|2022-05-13 01:00:40|808.48|805.12|808.59|805.23|808.59|805.23|808.48|805.12|0
1652403660000|2022-05-13 01:01:00|808.36|805|808.36|805|808.36|805|808.36|805|0
1652403670000|2022-05-13 01:01:10|808.12|804.76|808.36|805|808.36|805|808.12|804.76|0
1652403680000|2022-05-13 01:01:20|808.59|805.23|808.36|805|808.59|805.23|808.36|805|0
1652403690000|2022-05-13 01:01:30|808.48|805.12|808.59|805.23|808.59|805.23|808.48|805.12|0
1652403700000|2022-05-13 01:01:40|808.83|805.47|809.07|805.71|809.07|805.71|808.83|805.47|0
1652403710000|2022-05-13 01:01:50|809.19|805.83|809.07|805.71|809.19|805.83|809.07|805.71|0
1652403720000|2022-05-13 01:02:00|808.95|805.59|809.07|805.71|809.07|805.71|808.95|805.59|0
1652403730000|2022-05-13 01:02:10|809.3|805.94|809.3|805.94|809.3|805.94|809.3|805.94|0
1652403740000|2022-05-13 01:02:20|809.07|805.71|808.59|805.23|809.07|805.71|808.59|805.23|0
1652403750000|2022-05-13 01:02:30|809.07|805.71|809.07|805.71|809.07|805.71|809.07|805.71|0
1652403770000|2022-05-13 01:02:50|808.83|805.47|808.83|805.47|809.07|805.71|808.83|805.47|0
1652403780000|2022-05-13 01:03:00|808.95|805.59|808.59|805.23|809.07|805.71|808.59|805.23|0
1652403790000|2022-05-13 01:03:10|808.72|805.36|809.07|805.71|809.07|805.71|808.72|805.36|0
1652403800000|2022-05-13 01:03:20|808.83|805.47|808.72|805.36|808.83|805.47|808.72|805.36|0
1652403810000|2022-05-13 01:03:30|808.83|805.47|809.3|805.94|809.3|805.94|808.83|805.47|0
1652403830000|2022-05-13 01:03:50|809.54|806.18|810.01|806.65|810.01|806.65|809.54|806.18|0
1652403840000|2022-05-13 01:04:00|809.78|806.42|809.3|805.94|809.78|806.42|809.3|805.94|0
1652403850000|2022-05-13 01:04:10|809.54|806.18|809.54|806.18|809.54|806.18|809.54|806.18|0
1652403860000|2022-05-13 01:04:20|809.3|805.94|809.07|805.71|809.3|805.94|809.07|805.71|0
1652403870000|2022-05-13 01:04:30|808.83|805.47|808.83|805.47|808.83|805.47|808.83|805.47|0
1652403890000|2022-05-13 01:04:50|808.36|805|808.36|805|808.36|805|808.12|804.76|0
1652403900000|2022-05-13 01:05:00|808.48|805.12|808.36|805|808.48|805.12|808.24|804.88|0
1652403910000|2022-05-13 01:05:10|808.59|805.23|808.36|805|808.83|805.47|808.36|805|0
1652403920000|2022-05-13 01:05:20|808.59|805.23|808.59|805.23|808.83|805.47|808.59|805.23|0
1652403940000|2022-05-13 01:05:40|808.36|805|808.59|805.23|808.59|805.23|808.36|805|0
1652403950000|2022-05-13 01:05:50|808.48|805.12|808.59|805.23|808.59|805.23|808.48|805.12|0
1652403960000|2022-05-13 01:06:00|808.48|805.12|808.59|805.23|808.59|805.23|808.48|805.12|0
1652403980000|2022-05-13 01:06:20|808.36|805|808.12|804.76|808.36|805|808.12|804.76|0
1652403990000|2022-05-13 01:06:30|808.36|805|808.36|805|808.36|805|808.36|805|0
1652404000000|2022-05-13 01:06:40|808.12|804.76|808.12|804.76|808.12|804.76|808.12|804.76|0
1652404010000|2022-05-13 01:06:50|808.01|804.65|807.88|804.52|808.01|804.65|807.88|804.52|0
1652404020000|2022-05-13 01:07:00|808.01|804.65|808.01|804.65|808.01|804.65|808.01|804.65|0
1652404030000|2022-05-13 01:07:10|808.12|804.76|808.12|804.76|808.12|804.76|808.12|804.76|0
1652404040000|2022-05-13 01:07:20|808.36|805|808.59|805.23|808.59|805.23|808.36|805|0
1652404050000|2022-05-13 01:07:30|808.48|805.12|808.36|805|808.48|805.12|808.36|805|0
1652404060000|2022-05-13 01:07:40|808.48|805.12|808.36|805|808.48|805.12|808.36|805|0
1652404080000|2022-05-13 01:08:00|808.59|805.23|808.59|805.23|808.59|805.23|808.59|805.23|0
1652404090000|2022-05-13 01:08:10|808.48|805.12|809.07|805.71|809.07|805.71|808.48|805.12|0
1652404100000|2022-05-13 01:08:20|808.83|805.47|809.07|805.71|809.07|805.71|808.83|805.47|0
1652404110000|2022-05-13 01:08:30|808.83|805.47|808.83|805.47|808.83|805.47|808.83|805.47|0
1652404120000|2022-05-13 01:08:40|808.95|805.59|809.3|805.94|809.3|805.94|808.95|805.59|0
1652404130000|2022-05-13 01:08:50|809.07|805.71|809.07|805.71|809.07|805.71|808.83|805.47|0
1652404140000|2022-05-13 01:09:00|809.19|805.83|808.95|805.59|809.19|805.83|808.83|805.47|0
1652404150000|2022-05-13 01:09:10|808.83|805.47|808.83|805.47|808.95|805.59|808.83|805.47|0
1652404160000|2022-05-13 01:09:20|808.95|805.59|809.07|805.71|809.3|805.94|808.95|805.59|0
1652404170000|2022-05-13 01:09:30|809.19|805.83|808.83|805.47|809.19|805.83|808.83|805.47|0
1652404180000|2022-05-13 01:09:40|808.59|805.23|808.59|805.23|808.83|805.47|808.59|805.23|0
1652404190000|2022-05-13 01:09:50|808.72|805.36|808.83|805.47|809.07|805.71|808.72|805.36|0
1652404200000|2022-05-13 01:10:00|808.48|805.12|808.48|805.12|808.48|805.12|808.48|805.12|0
1652404210000|2022-05-13 01:10:10|808.59|805.23|808.59|805.23|808.59|805.23|808.48|805.12|0
1652404220000|2022-05-13 01:10:20|808.83|805.47|808.83|805.47|808.83|805.47|808.83|805.47|0
1652404230000|2022-05-13 01:10:30|809.07|805.71|809.07|805.71|809.07|805.71|809.07|805.71|0
1652404240000|2022-05-13 01:10:40|809.3|805.94|809.3|805.94|809.54|806.18|809.3|805.94|0
1652404250000|2022-05-13 01:10:50|809.54|806.18|809.54|806.18|809.54|806.18|809.43|806.07|0
1652404260000|2022-05-13 01:11:00|809.66|806.3|809.54|806.18|809.66|806.3|809.54|806.18|0
1652404270000|2022-05-13 01:11:10|809.43|806.07|809.3|805.94|809.54|806.18|809.3|805.94|0
1652404280000|2022-05-13 01:11:20|809.54|806.18|809.54|806.18|809.54|806.18|809.54|806.18|0
1652404290000|2022-05-13 01:11:30|809.3|805.94|809.54|806.18|809.54|806.18|809.3|805.94|0
1652404300000|2022-05-13 01:11:40|809.3|805.94|809.3|805.94|809.43|806.07|809.3|805.94|0
1652404310000|2022-05-13 01:11:50|809.07|805.71|809.07|805.71|809.07|805.71|809.07|805.71|0
1652404320000|2022-05-13 01:12:00|808.83|805.47|808.48|805.12|808.83|805.47|808.48|805.12|0
1652404330000|2022-05-13 01:12:10|808.36|805|808.59|805.23|808.59|805.23|808.36|805|0
1652404340000|2022-05-13 01:12:20|808.72|805.36|808.83|805.47|808.83|805.47|808.72|805.36|0
1652404350000|2022-05-13 01:12:30|808.95|805.59|808.95|805.59|808.95|805.59|808.95|805.59|0
1652404360000|2022-05-13 01:12:40|808.83|805.47|808.59|805.23|808.83|805.47|808.59|805.23|0
1652404370000|2022-05-13 01:12:50|808.83|805.47|808.83|805.47|808.83|805.47|808.83|805.47|0
1652404390000|2022-05-13 01:13:10|808.72|805.36|808.36|805|808.72|805.36|808.36|805|0
1652404400000|2022-05-13 01:13:20|808.59|805.23|808.59|805.23|808.59|805.23|808.59|805.23|0
1652404430000|2022-05-13 01:13:50|808.36|805|807.88|804.52|808.36|805|807.88|804.52|0
1652404440000|2022-05-13 01:14:00|807.65|804.29|807.65|804.29|807.65|804.29|807.65|804.29|0
1652404460000|2022-05-13 01:14:20|807.53|804.17|807.41|804.05|807.53|804.17|807.41|804.05|0
1652404470000|2022-05-13 01:14:30|807.88|804.52|807.65|804.29|807.88|804.52|807.53|804.17|0
1652404480000|2022-05-13 01:14:40|807.53|804.17|807.65|804.29|807.65|804.29|807.53|804.17|0
1652404490000|2022-05-13 01:14:50|807.53|804.17|807.65|804.29|807.65|804.29|807.53|804.17|0
1652404500000|2022-05-13 01:15:00|807.41|804.05|807.53|804.17|807.65|804.29|807.41|804.05|0
1652404510000|2022-05-13 01:15:10|807.88|804.52|806.94|803.58|807.88|804.52|806.94|803.58|0
1652404520000|2022-05-13 01:15:20|807.17|803.81|807.17|803.81|807.17|803.81|807.17|803.81|0
1652404530000|2022-05-13 01:15:30|807.06|803.7|806.23|802.87|807.06|803.7|806.23|802.87|0
1652404540000|2022-05-13 01:15:40|806.46|803.1|806.7|803.34|806.7|803.34|806.46|803.1|0
1652404550000|2022-05-13 01:15:50|806.46|803.1|806.23|802.87|806.46|803.1|806.23|802.87|0
1652404560000|2022-05-13 01:16:00|806.7|803.34|805.88|802.52|806.7|803.34|805.88|802.52|0
1652404570000|2022-05-13 01:16:10|805.99|802.63|806.23|802.87|806.46|803.1|805.99|802.63|0
1652404580000|2022-05-13 01:16:20|806.11|802.75|806.11|802.75|806.23|802.87|806.11|802.75|0
1652404590000|2022-05-13 01:16:30|804.22|800.86|804.7|801.34|804.7|801.34|804.22|800.86|0
1652404600000|2022-05-13 01:16:40|804.81|801.45|804.57|801.21|804.81|801.45|804.57|801.21|0
1652404610000|2022-05-13 01:16:50|804.34|800.98|804.57|801.21|804.81|801.45|804.34|800.98|0
1652404620000|2022-05-13 01:17:00|804.81|801.45|804.57|801.21|804.81|801.45|804.57|801.21|0
1652404630000|2022-05-13 01:17:10|804.46|801.1|804.7|801.34|804.81|801.45|804.46|801.1|0
1652404640000|2022-05-13 01:17:20|804.57|801.21|804.46|801.1|804.57|801.21|804.34|800.98|0
1652404650000|2022-05-13 01:17:30|803.99|800.63|804.1|800.74|804.22|800.86|803.99|800.63|0
1652404660000|2022-05-13 01:17:40|803.99|800.63|804.1|800.74|804.1|800.74|803.99|800.63|0
1652404670000|2022-05-13 01:17:50|804.34|800.98|804.34|800.98|804.57|801.21|804.34|800.98|0
1652404680000|2022-05-13 01:18:00|804.1|800.74|803.99|800.63|804.1|800.74|803.86|800.5|0
1652404690000|2022-05-13 01:18:10|804.1|800.74|804.34|800.98|804.34|800.98|803.99|800.63|0
1652404700000|2022-05-13 01:18:20|804.57|801.21|804.57|801.21|804.57|801.21|804.34|800.98|0
1652404710000|2022-05-13 01:18:30|804.7|801.34|804.34|800.98|804.81|801.45|804.34|800.98|0
1652404720000|2022-05-13 01:18:40|804.46|801.1|804.22|800.86|804.46|801.1|804.1|800.74|0
1652404730000|2022-05-13 01:18:50|803.99|800.63|804.1|800.74|804.1|800.74|803.86|800.5|0
1652404740000|2022-05-13 01:19:00|803.99|800.63|804.1|800.74|804.1|800.74|803.99|800.63|0
1652404760000|2022-05-13 01:19:20|803.63|800.27|803.39|800.03|803.63|800.27|803.39|800.03|0
1652404770000|2022-05-13 01:19:30|802.68|799.32|802.92|799.56|802.92|799.56|802.68|799.32|0
1652404780000|2022-05-13 01:19:40|802.45|799.09|802.45|799.09|802.45|799.09|802.45|799.09|0
1652404790000|2022-05-13 01:19:50|802.21|798.85|801.97|798.61|802.21|798.85|801.97|798.61|0
1652404800000|2022-05-13 01:20:00|802.21|798.85|802.45|799.09|802.45|799.09|802.21|798.85|0
1652404810000|2022-05-13 01:20:10|802.68|799.32|802.68|799.32|802.68|799.32|802.57|799.21|0
1652404820000|2022-05-13 01:20:20|802.45|799.09|802.45|799.09|802.45|799.09|802.21|798.85|0
1652404830000|2022-05-13 01:20:30|802.21|798.85|801.97|798.61|802.21|798.85|801.74|798.38|0
1652404840000|2022-05-13 01:20:40|801.74|798.38|801.74|798.38|801.74|798.38|801.74|798.38|0
1652404850000|2022-05-13 01:20:50|801.5|798.14|801.63|798.27|801.63|798.27|801.5|798.14|0
1652404860000|2022-05-13 01:21:00|801.5|798.14|801.03|797.67|801.63|798.27|801.03|797.67|0
1652404880000|2022-05-13 01:21:20|800.79|797.43|801.03|797.67|801.03|797.67|800.56|797.2|0
1652404890000|2022-05-13 01:21:30|800.79|797.43|800.45|797.09|800.79|797.43|800.32|796.96|0
1652404900000|2022-05-13 01:21:40|800.56|797.2|800.79|797.43|800.79|797.43|800.56|797.2|0
1652404910000|2022-05-13 01:21:50|800.68|797.32|800.32|796.96|800.79|797.43|800.32|796.96|0
1652404920000|2022-05-13 01:22:00|800.21|796.85|800.32|796.96|800.56|797.2|800.21|796.85|0
1652404930000|2022-05-13 01:22:10|800.45|797.09|800.79|797.43|800.79|797.43|800.45|797.09|0
1652404940000|2022-05-13 01:22:20|801.03|797.67|801.27|797.91|801.27|797.91|801.03|797.67|0
1652404950000|2022-05-13 01:22:30|801.15|797.79|801.15|797.79|801.27|797.91|801.15|797.79|0
1652404960000|2022-05-13 01:22:40|801.27|797.91|801.27|797.91|801.27|797.91|801.27|797.91|0
1652404970000|2022-05-13 01:22:50|800.92|797.56|800.79|797.43|800.92|797.56|800.79|797.43|0
1652404980000|2022-05-13 01:23:00|801.03|797.67|801.27|797.91|801.27|797.91|801.03|797.67|0
1652404990000|2022-05-13 01:23:10|801.5|798.14|801.27|797.91|801.5|798.14|801.27|797.91|0
1652405000000|2022-05-13 01:23:20|801.03|797.67|800.56|797.2|801.03|797.67|800.32|796.96|0
1652405010000|2022-05-13 01:23:30|800.32|796.96|800.56|797.2|800.56|797.2|800.32|796.96|0
1652405020000|2022-05-13 01:23:40|800.32|796.96|800.68|797.32|800.68|797.32|800.32|796.96|0
1652405030000|2022-05-13 01:23:50|800.79|797.43|800.32|796.96|800.79|797.43|800.32|796.96|0
1652405040000|2022-05-13 01:24:00|800.79|797.43|800.56|797.2|800.79|797.43|800.56|797.2|0
1652405050000|2022-05-13 01:24:10|800.68|797.32|800.68|797.32|800.68|797.32|800.68|797.32|0
1652405060000|2022-05-13 01:24:20|800.79|797.43|800.68|797.32|800.79|797.43|800.56|797.2|0
1652405070000|2022-05-13 01:24:30|800.56|797.2|800.56|797.2|800.79|797.43|800.56|797.2|0
1652405090000|2022-05-13 01:24:50|800.68|797.32|800.68|797.32|800.68|797.32|800.68|797.32|0
1652405100000|2022-05-13 01:25:00|800.56|797.2|800.44|797.08|800.56|797.2|800.32|796.96|0
1652405110000|2022-05-13 01:25:10|800.56|797.2|800.32|796.96|800.56|797.2|800.32|796.96|0
1652405120000|2022-05-13 01:25:20|800.44|797.08|800.09|796.73|800.56|797.2|800.09|796.73|0
1652405130000|2022-05-13 01:25:30|799.85|796.49|799.61|796.25|799.85|796.49|799.61|796.25|0
1652405140000|2022-05-13 01:25:40|799.85|796.49|799.85|796.49|799.85|796.49|799.85|796.49|0
1652405150000|2022-05-13 01:25:50|799.61|796.25|799.74|796.38|799.85|796.49|799.61|796.25|0
1652405160000|2022-05-13 01:26:00|799.38|796.02|799.61|796.25|799.61|796.25|799.38|796.02|0
1652405170000|2022-05-13 01:26:10|799.85|796.49|799.85|796.49|799.85|796.49|799.85|796.49|0
1652405180000|2022-05-13 01:26:20|799.61|796.25|799.85|796.49|799.85|796.49|799.61|796.25|0
1652405190000|2022-05-13 01:26:30|799.61|796.25|799.85|796.49|799.85|796.49|799.61|796.25|0
1652405200000|2022-05-13 01:26:40|799.61|796.25|800.32|796.96|800.32|796.96|799.61|796.25|0
1652405210000|2022-05-13 01:26:50|800.44|797.08|800.56|797.2|800.56|797.2|800.44|797.08|0
1652405220000|2022-05-13 01:27:00|800.09|796.73|800.32|796.96|800.32|796.96|800.09|796.73|0
1652405240000|2022-05-13 01:27:20|800.56|797.2|800.79|797.43|800.79|797.43|800.44|797.08|0
1652405250000|2022-05-13 01:27:30|800.92|797.56|800.79|797.43|800.92|797.56|800.79|797.43|0
1652405270000|2022-05-13 01:27:50|800.56|797.2|800.56|797.2|800.56|797.2|800.56|797.2|0
1652405280000|2022-05-13 01:28:00|800.68|797.32|800.44|797.08|800.68|797.32|800.44|797.08|0
1652405290000|2022-05-13 01:28:10|800.56|797.2|800.68|797.32|800.79|797.43|800.56|797.2|0
1652405300000|2022-05-13 01:28:20|800.56|797.2|800.56|797.2|800.56|797.2|800.56|797.2|0
1652405310000|2022-05-13 01:28:30|800.79|797.43|800.68|797.32|800.79|797.43|800.68|797.32|0
1652405320000|2022-05-13 01:28:40|800.79|797.43|801.03|797.67|801.27|797.91|800.79|797.43|0
1652405330000|2022-05-13 01:28:50|801.27|797.91|800.92|797.56|801.27|797.91|800.92|797.56|0
1652405340000|2022-05-13 01:29:00|801.03|797.67|801.03|797.67|801.03|797.67|801.03|797.67|0
1652405350000|2022-05-13 01:29:10|801.15|797.79|801.27|797.91|801.27|797.91|801.15|797.79|0
1652405360000|2022-05-13 01:29:20|801.03|797.67|801.03|797.67|801.27|797.91|801.03|797.67|0
1652405370000|2022-05-13 01:29:30|801.27|797.91|801.27|797.91|801.27|797.91|801.03|797.67|0
1652405380000|2022-05-13 01:29:40|801.5|798.14|801.39|798.03|801.5|798.14|801.27|797.91|0
1652405390000|2022-05-13 01:29:50|801.03|797.67|801.27|797.91|801.27|797.91|801.03|797.67|0
1652405400000|2022-05-13 01:30:00|800.92|797.56|800.92|797.56|800.92|797.56|800.79|797.43|0
1652405410000|2022-05-13 01:30:10|800.79|797.43|801.03|797.67|801.03|797.67|800.79|797.43|0
1652405420000|2022-05-13 01:30:20|801.27|797.91|801.5|798.14|801.5|798.14|801.15|797.79|0
1652405430000|2022-05-13 01:30:30|801.27|797.91|801.03|797.67|801.27|797.91|801.03|797.67|0
1652405440000|2022-05-13 01:30:40|801.15|797.79|801.03|797.67|801.15|797.79|801.03|797.67|0
1652405450000|2022-05-13 01:30:50|801.15|797.79|801.27|797.91|801.27|797.91|801.15|797.79|0
1652405460000|2022-05-13 01:31:00|801.03|797.67|801.5|798.14|801.5|798.14|801.03|797.67|0
1652405470000|2022-05-13 01:31:10|801.27|797.91|801.27|797.91|801.27|797.91|801.27|797.91|0
1652405480000|2022-05-13 01:31:20|801.03|797.67|801.27|797.91|801.27|797.91|801.03|797.67|0
1652405490000|2022-05-13 01:31:30|801.39|798.03|801.27|797.91|801.39|798.03|801.27|797.91|0
1652405500000|2022-05-13 01:31:40|801.5|798.14|802.21|798.85|802.21|798.85|801.5|798.14|0
1652405520000|2022-05-13 01:32:00|802.45|799.09|802.68|799.32|802.68|799.32|802.45|799.09|0
1652405530000|2022-05-13 01:32:10|802.92|799.56|802.68|799.32|802.92|799.56|802.68|799.32|0
1652405540000|2022-05-13 01:32:20|802.45|799.09|802.68|799.32|802.68|799.32|802.45|799.09|0
1652405550000|2022-05-13 01:32:30|802.92|799.56|802.92|799.56|802.92|799.56|802.92|799.56|0
1652405560000|2022-05-13 01:32:40|803.15|799.79|803.15|799.79|803.39|800.03|803.15|799.79|0
1652405570000|2022-05-13 01:32:50|803.39|800.03|803.63|800.27|803.63|800.27|803.39|800.03|0
1652405580000|2022-05-13 01:33:00|803.39|800.03|803.39|800.03|803.63|800.27|803.39|800.03|0
1652405590000|2022-05-13 01:33:10|803.63|800.27|803.39|800.03|803.63|800.27|803.39|800.03|0
1652405600000|2022-05-13 01:33:20|803.04|799.68|802.57|799.21|803.04|799.68|802.57|799.21|0
1652405610000|2022-05-13 01:33:30|802.45|799.09|802.45|799.09|802.57|799.21|802.45|799.09|0
1652405620000|2022-05-13 01:33:40|802.68|799.32|802.68|799.32|802.68|799.32|802.45|799.09|0
1652405630000|2022-05-13 01:33:50|802.45|799.09|801.86|798.5|802.68|799.32|801.86|798.5|0
1652405640000|2022-05-13 01:34:00|801.97|798.61|802.45|799.09|802.45|799.09|801.97|798.61|0
1652405650000|2022-05-13 01:34:10|802.68|799.32|802.68|799.32|802.8|799.44|802.68|799.32|0
1652405660000|2022-05-13 01:34:20|802.92|799.56|802.92|799.56|802.92|799.56|802.92|799.56|0
1652405670000|2022-05-13 01:34:30|802.68|799.32|802.92|799.56|802.92|799.56|802.68|799.32|0
1652405680000|2022-05-13 01:34:40|802.8|799.44|802.8|799.44|802.8|799.44|802.8|799.44|0
1652405690000|2022-05-13 01:34:50|802.92|799.56|802.68|799.32|802.92|799.56|802.68|799.32|0
1652405700000|2022-05-13 01:35:00|802.57|799.21|802.68|799.32|802.68|799.32|802.57|799.21|0
1652405710000|2022-05-13 01:35:10|802.92|799.56|802.92|799.56|802.92|799.56|802.68|799.32|0
1652405720000|2022-05-13 01:35:20|803.15|799.79|803.39|800.03|803.39|800.03|803.15|799.79|0
1652405730000|2022-05-13 01:35:30|803.63|800.27|804.1|800.74|804.1|800.74|803.63|800.27|0
1652405740000|2022-05-13 01:35:40|804.22|800.86|803.86|800.5|804.22|800.86|803.86|800.5|0
1652405750000|2022-05-13 01:35:50|803.63|800.27|803.63|800.27|803.63|800.27|803.63|800.27|0
1652405760000|2022-05-13 01:36:00|803.39|800.03|803.63|800.27|803.63|800.27|803.39|800.03|0
1652405770000|2022-05-13 01:36:10|803.39|800.03|803.39|800.03|803.39|800.03|803.39|800.03|0
1652405780000|2022-05-13 01:36:20|803.28|799.92|803.63|800.27|803.63|800.27|803.15|799.79|0
1652405790000|2022-05-13 01:36:30|803.75|800.39|803.98|800.62|804.1|800.74|803.39|800.03|0
1652405800000|2022-05-13 01:36:40|804.1|800.74|803.86|800.5|804.33|800.97|803.86|800.5|0
1652405810000|2022-05-13 01:36:50|804.1|800.74|803.86|800.5|804.22|800.86|803.86|800.5|0
1652405820000|2022-05-13 01:37:00|804.1|800.74|804.57|801.21|804.57|801.21|804.1|800.74|0
1652405830000|2022-05-13 01:37:10|804.69|801.33|804.57|801.21|804.69|801.33|804.46|801.1|0
1652405840000|2022-05-13 01:37:20|804.46|801.1|804.33|800.97|804.57|801.21|804.33|800.97|0
1652405850000|2022-05-13 01:37:30|804.57|801.21|803.86|800.5|804.57|801.21|803.86|800.5|0
1652405860000|2022-05-13 01:37:40|803.98|800.62|804.22|800.86|804.22|800.86|803.86|800.5|0
1652405870000|2022-05-13 01:37:50|803.98|800.62|804.1|800.74|804.33|800.97|803.98|800.62|0
1652405880000|2022-05-13 01:38:00|804.33|800.97|804.81|801.45|804.81|801.45|804.33|800.97|0
1652405890000|2022-05-13 01:38:10|805.28|801.92|805.52|802.16|805.99|802.63|805.28|801.92|0
1652405900000|2022-05-13 01:38:20|805.75|802.39|805.75|802.39|805.75|802.39|805.52|802.16|0
1652405910000|2022-05-13 01:38:30|805.99|802.63|806.22|802.86|806.22|802.86|805.87|802.51|0
1652405920000|2022-05-13 01:38:40|805.99|802.63|806.7|803.34|806.7|803.34|805.99|802.63|0
1652405930000|2022-05-13 01:38:50|806.46|803.1|806.46|803.1|806.46|803.1|806.35|802.99|0
1652405940000|2022-05-13 01:39:00|806.58|803.22|806.7|803.34|806.7|803.34|806.46|803.1|0
1652405960000|2022-05-13 01:39:20|806.46|803.1|806.93|803.57|806.93|803.57|806.46|803.1|0
1652405970000|2022-05-13 01:39:30|807.17|803.81|807.17|803.81|807.41|804.05|807.17|803.81|0
1652405980000|2022-05-13 01:39:40|806.93|803.57|806.7|803.34|806.93|803.57|806.7|803.34|0
1652405990000|2022-05-13 01:39:50|806.82|803.46|806.58|803.22|806.82|803.46|806.58|803.22|0
1652406000000|2022-05-13 01:40:00|806.7|803.34|806.93|803.57|806.93|803.57|806.7|803.34|0
1652406010000|2022-05-13 01:40:10|807.17|803.81|806.7|803.34|807.17|803.81|806.46|803.1|0
1652406020000|2022-05-13 01:40:20|807.17|803.81|806.93|803.57|807.17|803.81|806.93|803.57|0
1652406030000|2022-05-13 01:40:30|806.7|803.34|806.22|802.86|806.7|803.34|806.22|802.86|0
1652406040000|2022-05-13 01:40:40|806.35|802.99|805.99|802.63|806.35|802.99|805.99|802.63|0
1652406050000|2022-05-13 01:40:50|805.75|802.39|805.99|802.63|805.99|802.63|805.75|802.39|0
1652406060000|2022-05-13 01:41:00|805.87|802.51|805.87|802.51|805.99|802.63|805.87|802.51|0
1652406070000|2022-05-13 01:41:10|805.75|802.39|805.52|802.16|805.75|802.39|805.17|801.81|0
1652406080000|2022-05-13 01:41:20|805.28|801.92|805.04|801.68|805.28|801.92|804.93|801.57|0
1652406090000|2022-05-13 01:41:30|804.81|801.45|804.81|801.45|805.04|801.68|804.81|801.45|0
1652406100000|2022-05-13 01:41:40|804.93|801.57|804.81|801.45|805.04|801.68|804.81|801.45|0
1652406110000|2022-05-13 01:41:50|805.04|801.68|804.93|801.57|805.04|801.68|804.93|801.57|0
1652406120000|2022-05-13 01:42:00|804.81|801.45|804.93|801.57|804.93|801.57|804.81|801.45|0
1652406130000|2022-05-13 01:42:10|804.81|801.45|805.28|801.92|805.28|801.92|804.81|801.45|0
1652406140000|2022-05-13 01:42:20|805.04|801.68|804.93|801.57|805.04|801.68|804.93|801.57|0
1652406150000|2022-05-13 01:42:30|804.57|801.21|804.33|800.97|804.57|801.21|804.33|800.97|0
1652406160000|2022-05-13 01:42:40|804.69|801.33|804.69|801.33|804.69|801.33|804.69|801.33|0
1652406170000|2022-05-13 01:42:50|804.57|801.21|804.81|801.45|804.81|801.45|804.57|801.21|0
1652406180000|2022-05-13 01:43:00|805.04|801.68|805.04|801.68|805.28|801.92|804.81|801.45|0
1652406190000|2022-05-13 01:43:10|804.81|801.45|805.04|801.68|805.04|801.68|804.81|801.45|0
1652406200000|2022-05-13 01:43:20|805.17|801.81|805.28|801.92|805.28|801.92|805.17|801.81|0
1652406220000|2022-05-13 01:43:40|805.4|802.04|805.75|802.39|805.75|802.39|805.4|802.04|0
1652406230000|2022-05-13 01:43:50|805.99|802.63|806.22|802.86|806.46|803.1|805.99|802.63|0
1652406240000|2022-05-13 01:44:00|806.35|802.99|806.22|802.86|806.35|802.99|806.22|802.86|0
1652406250000|2022-05-13 01:44:10|806.46|803.1|806.35|802.99|806.7|803.34|806.35|802.99|0
1652406260000|2022-05-13 01:44:20|806.22|802.86|806.35|802.99|806.46|803.1|806.22|802.86|0
1652406270000|2022-05-13 01:44:30|806.46|803.1|806.93|803.57|806.93|803.57|806.46|803.1|0
1652406280000|2022-05-13 01:44:40|807.17|803.81|806.93|803.57|807.17|803.81|806.93|803.57|0
1652406290000|2022-05-13 01:44:50|806.7|803.34|806.58|803.22|806.7|803.34|806.58|803.22|0
1652406300000|2022-05-13 01:45:00|806.7|803.34|806.7|803.34|806.7|803.34|806.22|802.86|0
1652406310000|2022-05-13 01:45:10|806.22|802.86|806.46|803.1|806.58|803.22|806.22|802.86|0
1652406320000|2022-05-13 01:45:20|805.99|802.63|805.51|802.15|805.99|802.63|805.51|802.15|0
1652406330000|2022-05-13 01:45:30|805.64|802.28|805.4|802.04|805.64|802.28|805.4|802.04|0
1652406340000|2022-05-13 01:45:40|805.04|801.68|805.28|801.92|805.28|801.92|804.81|801.45|0
1652406350000|2022-05-13 01:45:50|805.04|801.68|805.04|801.68|805.04|801.68|805.04|801.68|0
1652406360000|2022-05-13 01:46:00|804.81|801.45|804.1|800.74|804.81|801.45|804.1|800.74|0
1652406370000|2022-05-13 01:46:10|803.86|800.5|803.86|800.5|804.33|800.97|803.86|800.5|0
1652406380000|2022-05-13 01:46:20|804.22|800.86|804.57|801.21|804.69|801.33|804.22|800.86|0
1652406390000|2022-05-13 01:46:30|804.81|801.45|804.57|801.21|804.81|801.45|804.57|801.21|0
1652406400000|2022-05-13 01:46:40|804.81|801.45|804.69|801.33|805.04|801.68|804.69|801.33|0
1652406420000|2022-05-13 01:47:00|804.57|801.21|804.81|801.45|804.81|801.45|804.46|801.1|0
1652406430000|2022-05-13 01:47:10|804.93|801.57|805.4|802.04|805.51|802.15|804.93|801.57|0
1652406440000|2022-05-13 01:47:20|805.16|801.8|805.75|802.39|805.75|802.39|805.16|801.8|0
1652406450000|2022-05-13 01:47:30|805.64|802.28|805.51|802.15|805.64|802.28|805.51|802.15|0
1652406460000|2022-05-13 01:47:40|805.75|802.39|805.99|802.63|805.99|802.63|805.75|802.39|0
1652406470000|2022-05-13 01:47:50|806.46|803.1|805.99|802.63|806.46|803.1|805.99|802.63|0
1652406480000|2022-05-13 01:48:00|806.22|802.86|806.46|803.1|806.46|803.1|806.22|802.86|0
1652406490000|2022-05-13 01:48:10|806.7|803.34|806.22|802.86|806.82|803.46|806.22|802.86|0
1652406500000|2022-05-13 01:48:20|805.75|802.39|805.75|802.39|805.87|802.51|805.75|802.39|0
1652406510000|2022-05-13 01:48:30|805.99|802.63|805.75|802.39|805.99|802.63|805.75|802.39|0
1652406520000|2022-05-13 01:48:40|805.51|802.15|805.28|801.92|805.64|802.28|805.28|801.92|0
1652406530000|2022-05-13 01:48:50|805.4|802.04|805.04|801.68|805.4|802.04|805.04|801.68|0
1652406540000|2022-05-13 01:49:00|805.51|802.15|805.51|802.15|805.51|802.15|805.28|801.92|0
1652406550000|2022-05-13 01:49:10|805.4|802.04|805.28|801.92|805.4|802.04|805.04|801.68|0
1652406560000|2022-05-13 01:49:20|805.04|801.68|805.04|801.68|805.16|801.8|805.04|801.68|0
1652406570000|2022-05-13 01:49:30|804.81|801.45|804.57|801.21|804.81|801.45|804.57|801.21|0
1652406580000|2022-05-13 01:49:40|804.33|800.97|804.57|801.21|804.57|801.21|804.33|800.97|0
1652406590000|2022-05-13 01:49:50|804.33|800.97|804.33|800.97|804.33|800.97|804.33|800.97|0
1652406600000|2022-05-13 01:50:00|804.22|800.86|804.81|801.45|804.81|801.45|804.22|800.86|0
1652406610000|2022-05-13 01:50:10|805.04|801.68|804.93|801.57|805.04|801.68|804.93|801.57|0
1652406620000|2022-05-13 01:50:20|804.81|801.45|804.81|801.45|804.81|801.45|804.81|801.45|0
1652406630000|2022-05-13 01:50:30|804.57|801.21|804.69|801.33|804.81|801.45|804.57|801.21|0
1652406640000|2022-05-13 01:50:40|804.81|801.45|804.81|801.45|804.81|801.45|804.46|801.1|0
1652406650000|2022-05-13 01:50:50|804.93|801.57|804.81|801.45|805.04|801.68|804.81|801.45|0
1652406660000|2022-05-13 01:51:00|804.57|801.21|804.33|800.97|804.57|801.21|804.33|800.97|0
1652406670000|2022-05-13 01:51:10|804.57|801.21|804.57|801.21|804.57|801.21|804.57|801.21|0
1652406680000|2022-05-13 01:51:20|803.86|800.5|803.86|800.5|803.86|800.5|803.86|800.5|0
1652406690000|2022-05-13 01:51:30|803.75|800.39|803.62|800.26|803.75|800.39|803.62|800.26|0
1652406700000|2022-05-13 01:51:40|803.39|800.03|803.62|800.26|803.62|800.26|803.15|799.79|0
1652406710000|2022-05-13 01:51:50|803.39|800.03|803.62|800.26|803.62|800.26|803.39|800.03|0
1652406720000|2022-05-13 01:52:00|804.1|800.74|804.57|801.21|804.57|801.21|804.1|800.74|0
1652406730000|2022-05-13 01:52:10|804.46|801.1|804.1|800.74|804.46|801.1|804.1|800.74|0
1652406740000|2022-05-13 01:52:20|804.22|800.86|804.1|800.74|804.22|800.86|804.1|800.74|0
1652406750000|2022-05-13 01:52:30|803.86|800.5|803.86|800.5|803.86|800.5|803.86|800.5|0
1652406760000|2022-05-13 01:52:40|803.98|800.62|803.86|800.5|803.98|800.62|803.86|800.5|0
1652406770000|2022-05-13 01:52:50|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652406780000|2022-05-13 01:53:00|803.75|800.39|803.62|800.26|803.75|800.39|803.39|800.03|0
1652406790000|2022-05-13 01:53:10|803.39|800.03|803.62|800.26|803.62|800.26|803.39|800.03|0
1652406800000|2022-05-13 01:53:20|803.39|800.03|803.15|799.79|803.39|800.03|803.15|799.79|0
1652406810000|2022-05-13 01:53:30|802.91|799.55|802.91|799.55|802.91|799.55|802.91|799.55|0
1652406830000|2022-05-13 01:53:50|802.44|799.08|802.91|799.55|802.91|799.55|802.44|799.08|0
1652406840000|2022-05-13 01:54:00|802.8|799.44|802.44|799.08|802.8|799.44|802.44|799.08|0
1652406850000|2022-05-13 01:54:10|802.33|798.97|802.68|799.32|802.68|799.32|802.33|798.97|0
1652406860000|2022-05-13 01:54:20|802.91|799.55|802.44|799.08|802.91|799.55|802.44|799.08|0
1652406870000|2022-05-13 01:54:30|802.68|799.32|803.04|799.68|803.04|799.68|802.68|799.32|0
1652406880000|2022-05-13 01:54:40|802.91|799.55|802.91|799.55|803.15|799.79|802.8|799.44|0
1652406890000|2022-05-13 01:54:50|803.15|799.79|803.04|799.68|803.15|799.79|802.8|799.44|0
1652406900000|2022-05-13 01:55:00|802.91|799.55|802.44|799.08|802.91|799.55|802.44|799.08|0
1652406910000|2022-05-13 01:55:10|802.68|799.32|802.91|799.55|802.91|799.55|802.68|799.32|0
1652406920000|2022-05-13 01:55:20|803.27|799.91|802.91|799.55|803.27|799.91|802.91|799.55|0
1652406930000|2022-05-13 01:55:30|803.15|799.79|803.39|800.03|803.39|800.03|803.15|799.79|0
1652406940000|2022-05-13 01:55:40|803.15|799.79|803.27|799.91|803.27|799.91|803.15|799.79|0
1652406950000|2022-05-13 01:55:50|803.15|799.79|803.62|800.26|803.62|800.26|803.15|799.79|0
1652406960000|2022-05-13 01:56:00|803.75|800.39|803.86|800.5|803.86|800.5|803.75|800.39|0
1652406970000|2022-05-13 01:56:10|803.62|800.26|803.62|800.26|803.62|800.26|803.39|800.03|0
1652406980000|2022-05-13 01:56:20|803.39|800.03|802.91|799.55|803.39|800.03|802.91|799.55|0
1652406990000|2022-05-13 01:56:30|802.68|799.32|802.91|799.55|802.91|799.55|802.68|799.32|0
1652407000000|2022-05-13 01:56:40|803.15|799.79|803.15|799.79|803.15|799.79|803.15|799.79|0
1652407010000|2022-05-13 01:56:50|803.39|800.03|803.62|800.26|803.62|800.26|803.39|800.03|0
1652407020000|2022-05-13 01:57:00|803.75|800.39|803.62|800.26|803.75|800.39|803.62|800.26|0
1652407030000|2022-05-13 01:57:10|803.86|800.5|803.86|800.5|803.86|800.5|803.75|800.39|0
1652407040000|2022-05-13 01:57:20|804.1|800.74|803.86|800.5|804.1|800.74|803.86|800.5|0
1652407050000|2022-05-13 01:57:30|803.62|800.26|803.51|800.15|803.62|800.26|803.51|800.15|0
1652407060000|2022-05-13 01:57:40|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652407070000|2022-05-13 01:57:50|803.86|800.5|803.86|800.5|803.86|800.5|803.86|800.5|0
1652407080000|2022-05-13 01:58:00|803.75|800.39|803.62|800.26|803.86|800.5|803.51|800.15|0
1652407090000|2022-05-13 01:58:10|803.86|800.5|803.62|800.26|803.86|800.5|803.62|800.26|0
1652407100000|2022-05-13 01:58:20|803.86|800.5|803.86|800.5|803.86|800.5|803.86|800.5|0
1652407110000|2022-05-13 01:58:30|803.98|800.62|803.86|800.5|803.98|800.62|803.86|800.5|0
1652407120000|2022-05-13 01:58:40|804.1|800.74|803.86|800.5|804.1|800.74|803.62|800.26|0
1652407130000|2022-05-13 01:58:50|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652407140000|2022-05-13 01:59:00|803.39|800.03|803.39|800.03|803.39|800.03|803.39|800.03|0
1652407160000|2022-05-13 01:59:20|803.15|799.79|803.15|799.79|803.15|799.79|803.15|799.79|0
1652407170000|2022-05-13 01:59:30|803.27|799.91|803.27|799.91|803.27|799.91|802.91|799.55|0
1652407180000|2022-05-13 01:59:40|803.39|800.03|803.51|800.15|803.51|800.15|803.27|799.91|0
1652407190000|2022-05-13 01:59:50|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652407200000|2022-05-13 02:00:00|803.39|800.03|803.51|800.15|803.51|800.15|803.39|800.03|0
1652407210000|2022-05-13 02:00:10|803.62|800.26|803.39|800.03|803.62|800.26|803.39|800.03|0
1652407220000|2022-05-13 02:00:20|803.15|799.79|802.91|799.55|803.15|799.79|802.91|799.55|0
1652407230000|2022-05-13 02:00:30|802.68|799.32|802.68|799.32|802.68|799.32|802.68|799.32|0
1652407240000|2022-05-13 02:00:40|802.56|799.2|802.21|798.85|802.56|799.2|801.97|798.61|0
1652407250000|2022-05-13 02:00:50|802.09|798.73|801.62|798.26|802.21|798.85|801.62|798.26|0
1652407260000|2022-05-13 02:01:00|801.38|798.02|801.5|798.14|801.5|798.14|801.26|797.9|0
1652407270000|2022-05-13 02:01:10|801.73|798.37|801.5|798.14|801.73|798.37|801.5|798.14|0
1652407280000|2022-05-13 02:01:20|801.38|798.02|801.5|798.14|801.5|798.14|801.26|797.9|0
1652407290000|2022-05-13 02:01:30|801.62|798.26|801.73|798.37|801.73|798.37|801.62|798.26|0
1652407300000|2022-05-13 02:01:40|801.97|798.61|802.68|799.32|802.68|799.32|801.97|798.61|0
1652407310000|2022-05-13 02:01:50|802.8|799.44|802.56|799.2|802.8|799.44|802.56|799.2|0
1652407320000|2022-05-13 02:02:00|802.68|799.32|802.09|798.73|802.68|799.32|802.09|798.73|0
1652407330000|2022-05-13 02:02:10|801.97|798.61|801.73|798.37|802.21|798.85|801.73|798.37|0
1652407340000|2022-05-13 02:02:20|801.38|798.02|801.62|798.26|801.62|798.26|801.26|797.9|0
1652407350000|2022-05-13 02:02:30|801.5|798.14|801.5|798.14|801.5|798.14|801.38|798.02|0
1652407360000|2022-05-13 02:02:40|800.55|797.19|801.02|797.66|801.02|797.66|800.55|797.19|0
1652407370000|2022-05-13 02:02:50|800.91|797.55|801.02|797.66|801.02|797.66|800.91|797.55|0
1652407380000|2022-05-13 02:03:00|800.79|797.43|800.79|797.43|801.02|797.66|800.79|797.43|0
1652407390000|2022-05-13 02:03:10|800.68|797.32|801.26|797.9|801.26|797.9|800.68|797.32|0
1652407400000|2022-05-13 02:03:20|801.5|798.14|801.26|797.9|801.5|798.14|801.26|797.9|0
1652407410000|2022-05-13 02:03:30|801.15|797.79|801.26|797.9|801.26|797.9|801.02|797.66|0
1652407420000|2022-05-13 02:03:40|801.5|798.14|801.26|797.9|801.5|798.14|801.26|797.9|0
1652407430000|2022-05-13 02:03:50|801.02|797.66|801.15|797.79|801.26|797.9|801.02|797.66|0
1652407440000|2022-05-13 02:04:00|801.02|797.66|801.5|798.14|801.5|798.14|801.02|797.66|0
1652407450000|2022-05-13 02:04:10|801.73|798.37|801.62|798.26|801.73|798.37|801.62|798.26|0
1652407460000|2022-05-13 02:04:20|802.21|798.85|802.44|799.08|802.44|799.08|802.21|798.85|0
1652407470000|2022-05-13 02:04:30|802.68|799.32|802.68|799.32|802.68|799.32|802.68|799.32|0
1652407480000|2022-05-13 02:04:40|802.56|799.2|802.33|798.97|802.56|799.2|802.33|798.97|0
1652407490000|2022-05-13 02:04:50|802.2|798.84|801.86|798.5|802.2|798.84|801.86|798.5|0
1652407500000|2022-05-13 02:05:00|801.73|798.37|802.33|798.97|802.33|798.97|801.73|798.37|0
1652407510000|2022-05-13 02:05:10|802.09|798.73|801.86|798.5|802.2|798.84|801.86|798.5|0
1652407520000|2022-05-13 02:05:20|802.2|798.84|801.86|798.5|802.2|798.84|801.86|798.5|0
1652407530000|2022-05-13 02:05:30|801.97|798.61|801.97|798.61|801.97|798.61|801.97|798.61|0
1652407540000|2022-05-13 02:05:40|801.86|798.5|801.97|798.61|801.97|798.61|801.86|798.5|0
1652407550000|2022-05-13 02:05:50|801.73|798.37|801.86|798.5|801.86|798.5|801.73|798.37|0
1652407560000|2022-05-13 02:06:00|801.62|798.26|801.26|797.9|801.62|798.26|801.26|797.9|0
1652407570000|2022-05-13 02:06:10|801.5|798.14|801.38|798.02|801.5|798.14|801.38|798.02|0
1652407580000|2022-05-13 02:06:20|801.02|797.66|801.26|797.9|801.26|797.9|800.79|797.43|0
1652407590000|2022-05-13 02:06:30|801.02|797.66|801.15|797.79|801.15|797.79|801.02|797.66|0
1652407600000|2022-05-13 02:06:40|801.38|798.02|801.26|797.9|801.38|798.02|801.26|797.9|0
1652407610000|2022-05-13 02:06:50|800.91|797.55|801.73|798.37|801.73|798.37|800.91|797.55|0
1652407620000|2022-05-13 02:07:00|801.97|798.61|802.2|798.84|802.2|798.84|801.97|798.61|0
1652407630000|2022-05-13 02:07:10|801.97|798.61|801.97|798.61|801.97|798.61|801.97|798.61|0
1652407640000|2022-05-13 02:07:20|801.73|798.37|801.97|798.61|801.97|798.61|801.73|798.37|0
1652407650000|2022-05-13 02:07:30|801.86|798.5|801.97|798.61|801.97|798.61|801.86|798.5|0
1652407660000|2022-05-13 02:07:40|801.73|798.37|801.97|798.61|801.97|798.61|801.73|798.37|0
1652407670000|2022-05-13 02:07:50|801.86|798.5|802.2|798.84|802.2|798.84|801.86|798.5|0
1652407680000|2022-05-13 02:08:00|802.09|798.73|802.44|799.08|802.44|799.08|802.09|798.73|0
1652407690000|2022-05-13 02:08:10|802.33|798.97|802.09|798.73|802.33|798.97|801.73|798.37|0
1652407700000|2022-05-13 02:08:20|801.97|798.61|801.97|798.61|801.97|798.61|801.73|798.37|0
1652407710000|2022-05-13 02:08:30|802.2|798.84|802.2|798.84|802.2|798.84|801.97|798.61|0
1652407720000|2022-05-13 02:08:40|802.09|798.73|802.44|799.08|802.44|799.08|802.09|798.73|0
1652407730000|2022-05-13 02:08:50|802.2|798.84|802.44|799.08|802.44|799.08|802.2|798.84|0
1652407740000|2022-05-13 02:09:00|802.68|799.32|802.68|799.32|802.68|799.32|802.68|799.32|0
1652407750000|2022-05-13 02:09:10|802.8|799.44|802.8|799.44|802.8|799.44|802.8|799.44|0
1652407760000|2022-05-13 02:09:20|802.68|799.32|802.91|799.55|802.91|799.55|802.68|799.32|0
1652407770000|2022-05-13 02:09:30|803.15|799.79|803.15|799.79|803.15|799.79|802.91|799.55|0
1652407780000|2022-05-13 02:09:40|803.27|799.91|802.91|799.55|803.27|799.91|802.91|799.55|0
1652407800000|2022-05-13 02:10:00|802.8|799.44|802.68|799.32|802.8|799.44|802.68|799.32|0
1652407810000|2022-05-13 02:10:10|802.8|799.44|802.8|799.44|802.8|799.44|802.8|799.44|0
1652407820000|2022-05-13 02:10:20|802.91|799.55|803.15|799.79|803.15|799.79|802.91|799.55|0
1652407840000|2022-05-13 02:10:40|803.38|800.02|803.27|799.91|803.38|800.02|803.15|799.79|0
1652407850000|2022-05-13 02:10:50|803.15|799.79|803.15|799.79|803.15|799.79|802.91|799.55|0
1652407860000|2022-05-13 02:11:00|803.04|799.68|803.15|799.79|803.15|799.79|803.04|799.68|0
1652407870000|2022-05-13 02:11:10|803.38|800.02|803.15|799.79|803.38|800.02|803.15|799.79|0
1652407880000|2022-05-13 02:11:20|803.27|799.91|803.62|800.26|803.62|800.26|803.27|799.91|0
1652407890000|2022-05-13 02:11:30|804.09|800.73|804.09|800.73|804.09|800.73|804.09|800.73|0
1652407900000|2022-05-13 02:11:40|803.86|800.5|804.33|800.97|804.33|800.97|803.86|800.5|0
1652407910000|2022-05-13 02:11:50|804.57|801.21|804.8|801.44|804.8|801.44|804.57|801.21|0
1652407920000|2022-05-13 02:12:00|804.57|801.21|804.57|801.21|804.93|801.57|804.57|801.21|0
1652407930000|2022-05-13 02:12:10|804.33|800.97|804.45|801.09|804.57|801.21|804.33|800.97|0
1652407940000|2022-05-13 02:12:20|804.33|800.97|804.09|800.73|804.33|800.97|803.86|800.5|0
1652407950000|2022-05-13 02:12:30|804.33|800.97|804.09|800.73|804.33|800.97|804.09|800.73|0
1652407970000|2022-05-13 02:12:50|804.33|800.97|804.8|801.44|804.8|801.44|804.09|800.73|0
1652407980000|2022-05-13 02:13:00|804.57|801.21|804.09|800.73|804.57|801.21|804.09|800.73|0
1652407990000|2022-05-13 02:13:10|804.33|800.97|804.22|800.86|804.33|800.97|804.22|800.86|0
1652408000000|2022-05-13 02:13:20|804.09|800.73|803.86|800.5|804.09|800.73|803.86|800.5|0
1652408010000|2022-05-13 02:13:30|803.74|800.38|803.74|800.38|803.74|800.38|803.74|800.38|0
1652408020000|2022-05-13 02:13:40|803.86|800.5|803.86|800.5|804.09|800.73|803.86|800.5|0
1652408030000|2022-05-13 02:13:50|804.09|800.73|803.62|800.26|804.09|800.73|803.62|800.26|0
1652408040000|2022-05-13 02:14:00|803.86|800.5|803.86|800.5|803.86|800.5|803.86|800.5|0
1652408050000|2022-05-13 02:14:10|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652408060000|2022-05-13 02:14:20|803.38|800.02|803.86|800.5|803.86|800.5|803.38|800.02|0
1652408070000|2022-05-13 02:14:30|803.62|800.26|803.74|800.38|803.74|800.38|803.62|800.26|0
1652408080000|2022-05-13 02:14:40|803.62|800.26|803.86|800.5|803.86|800.5|803.62|800.26|0
1652408090000|2022-05-13 02:14:50|804.09|800.73|804.09|800.73|804.09|800.73|804.09|800.73|0
1652408110000|2022-05-13 02:15:10|804.22|800.86|804.33|800.97|804.33|800.97|804.22|800.86|0
1652408120000|2022-05-13 02:15:20|804.57|801.21|804.8|801.44|804.8|801.44|804.57|801.21|0
1652408130000|2022-05-13 02:15:30|804.45|801.09|804.57|801.21|804.57|801.21|804.45|801.09|0
1652408140000|2022-05-13 02:15:40|804.33|800.97|803.86|800.5|804.33|800.97|803.86|800.5|0
1652408150000|2022-05-13 02:15:50|803.38|800.02|803.62|800.26|803.62|800.26|803.38|800.02|0
1652408160000|2022-05-13 02:16:00|803.38|800.02|803.38|800.02|803.51|800.15|803.38|800.02|0
1652408170000|2022-05-13 02:16:10|803.27|799.91|803.15|799.79|803.27|799.91|803.15|799.79|0
1652408180000|2022-05-13 02:16:20|803.38|800.02|803.15|799.79|803.38|800.02|803.15|799.79|0
1652408190000|2022-05-13 02:16:30|803.27|799.91|803.15|799.79|803.38|800.02|803.15|799.79|0
1652408200000|2022-05-13 02:16:40|803.38|800.02|803.15|799.79|803.38|800.02|803.15|799.79|0
1652408210000|2022-05-13 02:16:50|802.2|798.84|802.33|798.97|802.33|798.97|802.2|798.84|0
1652408220000|2022-05-13 02:17:00|802.2|798.84|802.91|799.55|802.91|799.55|802.2|798.84|0
1652408230000|2022-05-13 02:17:10|802.8|799.44|802.8|799.44|802.91|799.55|802.8|799.44|0
1652408240000|2022-05-13 02:17:20|802.91|799.55|803.15|799.79|803.15|799.79|802.8|799.44|0
1652408250000|2022-05-13 02:17:30|802.91|799.55|802.8|799.44|802.91|799.55|802.68|799.32|0
1652408260000|2022-05-13 02:17:40|802.91|799.55|802.56|799.2|802.91|799.55|802.56|799.2|0
1652408270000|2022-05-13 02:17:50|802.44|799.08|802.44|799.08|802.44|799.08|802.33|798.97|0
1652408280000|2022-05-13 02:18:00|802.2|798.84|801.73|798.37|802.2|798.84|801.73|798.37|0
1652408300000|2022-05-13 02:18:20|801.62|798.26|801.62|798.26|801.62|798.26|801.62|798.26|0
1652408310000|2022-05-13 02:18:30|801.73|798.37|801.97|798.61|801.97|798.61|801.73|798.37|0
1652408320000|2022-05-13 02:18:40|802.2|798.84|802.2|798.84|802.44|799.08|802.2|798.84|0
1652408330000|2022-05-13 02:18:50|801.97|798.61|801.97|798.61|801.97|798.61|801.97|798.61|0
1652408340000|2022-05-13 02:19:00|802.09|798.73|801.97|798.61|802.09|798.73|801.97|798.61|0
1652408350000|2022-05-13 02:19:10|801.73|798.37|802.2|798.84|802.2|798.84|801.73|798.37|0
1652408360000|2022-05-13 02:19:20|802.09|798.73|802.44|799.08|802.44|799.08|802.09|798.73|0
1652408370000|2022-05-13 02:19:30|802.33|798.97|802.2|798.84|802.33|798.97|801.97|798.61|0
1652408380000|2022-05-13 02:19:40|801.97|798.61|802.2|798.84|802.2|798.84|801.97|798.61|0
1652408390000|2022-05-13 02:19:50|802.44|799.08|802.68|799.32|802.68|799.32|802.44|799.08|0
1652408400000|2022-05-13 02:20:00|802.91|799.55|802.91|799.55|802.91|799.55|802.91|799.55|0
1652408410000|2022-05-13 02:20:10|802.68|799.32|803.62|800.26|803.62|800.26|802.68|799.32|0
1652408420000|2022-05-13 02:20:20|803.51|800.15|803.38|800.02|803.62|800.26|803.38|800.02|0
1652408430000|2022-05-13 02:20:30|803.27|799.91|803.03|799.67|803.27|799.91|803.03|799.67|0
1652408440000|2022-05-13 02:20:40|803.15|799.79|803.03|799.67|803.15|799.79|803.03|799.67|0
1652408450000|2022-05-13 02:20:50|802.91|799.55|802.91|799.55|802.91|799.55|802.91|799.55|0
1652408460000|2022-05-13 02:21:00|802.68|799.32|802.68|799.32|802.68|799.32|802.44|799.08|0
1652408470000|2022-05-13 02:21:10|802.56|799.2|802.68|799.32|802.68|799.32|802.56|799.2|0
1652408480000|2022-05-13 02:21:20|802.91|799.55|802.56|799.2|802.91|799.55|802.56|799.2|0
1652408490000|2022-05-13 02:21:30|802.67|799.31|802.2|798.84|802.67|799.31|802.09|798.73|0
1652408500000|2022-05-13 02:21:40|802.09|798.73|802.2|798.84|802.2|798.84|801.97|798.61|0
1652408510000|2022-05-13 02:21:50|802.09|798.73|802.2|798.84|802.2|798.84|802.09|798.73|0
1652408520000|2022-05-13 02:22:00|802.44|799.08|802.2|798.84|802.44|799.08|802.2|798.84|0
1652408530000|2022-05-13 02:22:10|802.09|798.73|802.2|798.84|802.2|798.84|801.97|798.61|0
1652408540000|2022-05-13 02:22:20|802.44|799.08|802.44|799.08|802.44|799.08|802.2|798.84|0
1652408550000|2022-05-13 02:22:30|802.33|798.97|802.44|799.08|802.44|799.08|802.33|798.97|0
1652408560000|2022-05-13 02:22:40|802.2|798.84|802.2|798.84|802.2|798.84|802.2|798.84|0
1652408580000|2022-05-13 02:23:00|802.56|799.2|802.91|799.55|802.91|799.55|802.44|799.08|0
1652408590000|2022-05-13 02:23:10|803.03|799.67|803.03|799.67|803.15|799.79|802.91|799.55|0
1652408600000|2022-05-13 02:23:20|802.91|799.55|802.91|799.55|802.91|799.55|802.91|799.55|0
1652408610000|2022-05-13 02:23:30|802.67|799.31|802.44|799.08|802.67|799.31|802.33|798.97|0
1652408620000|2022-05-13 02:23:40|802.67|799.31|802.67|799.31|802.67|799.31|802.44|799.08|0
1652408630000|2022-05-13 02:23:50|802.44|799.08|802.44|799.08|802.56|799.2|802.44|799.08|0
1652408640000|2022-05-13 02:24:00|802.33|798.97|802.44|799.08|802.44|799.08|802.33|798.97|0
1652408650000|2022-05-13 02:24:10|802.67|799.31|802.67|799.31|802.67|799.31|802.67|799.31|0
1652408660000|2022-05-13 02:24:20|802.8|799.44|802.8|799.44|802.8|799.44|802.67|799.31|0
1652408670000|2022-05-13 02:24:30|803.15|799.79|803.38|800.02|803.38|800.02|803.15|799.79|0
1652408680000|2022-05-13 02:24:40|803.62|800.26|803.38|800.02|803.62|800.26|803.38|800.02|0
1652408690000|2022-05-13 02:24:50|803.15|799.79|803.38|800.02|803.38|800.02|803.15|799.79|0
1652408700000|2022-05-13 02:25:00|803.27|799.91|803.27|799.91|803.27|799.91|803.27|799.91|0
1652408710000|2022-05-13 02:25:10|803.15|799.79|803.03|799.67|803.15|799.79|802.91|799.55|0
1652408720000|2022-05-13 02:25:20|803.15|799.79|803.38|800.02|803.38|800.02|803.15|799.79|0
1652408740000|2022-05-13 02:25:40|803.15|799.79|803.15|799.79|803.15|799.79|803.15|799.79|0
1652408750000|2022-05-13 02:25:50|803.27|799.91|803.62|800.26|803.62|800.26|803.27|799.91|0
1652408760000|2022-05-13 02:26:00|803.51|800.15|803.62|800.26|803.62|800.26|803.51|800.15|0
1652408770000|2022-05-13 02:26:10|803.38|800.02|803.62|800.26|803.62|800.26|803.38|800.02|0
1652408790000|2022-05-13 02:26:30|803.86|800.5|803.86|800.5|803.86|800.5|803.86|800.5|0
1652408800000|2022-05-13 02:26:40|803.98|800.62|804.09|800.73|804.33|800.97|803.98|800.62|0
1652408810000|2022-05-13 02:26:50|803.86|800.5|803.86|800.5|803.86|800.5|803.62|800.26|0
1652408820000|2022-05-13 02:27:00|803.62|800.26|803.74|800.38|803.74|800.38|803.62|800.26|0
1652408830000|2022-05-13 02:27:10|803.86|800.5|803.74|800.38|803.86|800.5|803.74|800.38|0
1652408840000|2022-05-13 02:27:20|803.86|800.5|803.86|800.5|803.86|800.5|803.86|800.5|0
1652408850000|2022-05-13 02:27:30|803.62|800.26|803.86|800.5|803.86|800.5|803.62|800.26|0
1652408860000|2022-05-13 02:27:40|803.74|800.38|803.62|800.26|803.74|800.38|803.62|800.26|0
1652408870000|2022-05-13 02:27:50|803.86|800.5|803.86|800.5|803.86|800.5|803.86|800.5|0
1652408880000|2022-05-13 02:28:00|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652408900000|2022-05-13 02:28:20|803.86|800.5|803.62|800.26|803.86|800.5|803.62|800.26|0
1652408910000|2022-05-13 02:28:30|803.85|800.49|804.09|800.73|804.09|800.73|803.85|800.49|0
1652408930000|2022-05-13 02:28:50|803.85|800.49|803.85|800.49|803.85|800.49|803.62|800.26|0
1652408940000|2022-05-13 02:29:00|803.74|800.38|803.62|800.26|803.74|800.38|803.62|800.26|0
1652408950000|2022-05-13 02:29:10|803.85|800.49|803.62|800.26|803.85|800.49|803.62|800.26|0
1652408960000|2022-05-13 02:29:20|803.85|800.49|803.98|800.62|804.09|800.73|803.85|800.49|0
1652408970000|2022-05-13 02:29:30|803.85|800.49|803.98|800.62|804.09|800.73|803.85|800.49|0
1652408980000|2022-05-13 02:29:40|804.09|800.73|804.09|800.73|804.09|800.73|804.09|800.73|0
1652408990000|2022-05-13 02:29:50|803.85|800.49|804.21|800.85|804.21|800.85|803.85|800.49|0
1652409000000|2022-05-13 02:30:00|804.09|800.73|803.85|800.49|804.09|800.73|803.85|800.49|0
1652409010000|2022-05-13 02:30:10|804.33|800.97|804.21|800.85|804.33|800.97|804.21|800.85|0
1652409020000|2022-05-13 02:30:20|804.09|800.73|804.09|800.73|804.09|800.73|804.09|800.73|0
1652409030000|2022-05-13 02:30:30|803.85|800.49|803.62|800.26|803.85|800.49|803.62|800.26|0
1652409040000|2022-05-13 02:30:40|803.85|800.49|803.85|800.49|803.85|800.49|803.85|800.49|0
1652409050000|2022-05-13 02:30:50|803.62|800.26|803.74|800.38|803.74|800.38|803.62|800.26|0
1652409060000|2022-05-13 02:31:00|803.62|800.26|803.85|800.49|803.85|800.49|803.62|800.26|0
1652409070000|2022-05-13 02:31:10|803.62|800.26|802.67|799.31|803.62|800.26|802.67|799.31|0
1652409080000|2022-05-13 02:31:20|802.91|799.55|803.15|799.79|803.15|799.79|802.91|799.55|0
1652409090000|2022-05-13 02:31:30|803.27|799.91|802.91|799.55|803.38|800.02|802.91|799.55|0
1652409110000|2022-05-13 02:31:50|803.15|799.79|803.38|800.02|803.38|800.02|803.15|799.79|0
1652409130000|2022-05-13 02:32:10|803.62|800.26|803.85|800.49|803.85|800.49|803.62|800.26|0
1652409140000|2022-05-13 02:32:20|803.98|800.62|804.09|800.73|804.09|800.73|803.98|800.62|0
1652409150000|2022-05-13 02:32:30|803.85|800.49|803.85|800.49|803.85|800.49|803.85|800.49|0
1652409160000|2022-05-13 02:32:40|803.74|800.38|803.62|800.26|803.74|800.38|803.62|800.26|0
1652409180000|2022-05-13 02:33:00|803.38|800.02|803.38|800.02|803.38|800.02|803.38|800.02|0
1652409190000|2022-05-13 02:33:10|803.62|800.26|803.38|800.02|803.62|800.26|803.38|800.02|0
1652409200000|2022-05-13 02:33:20|803.5|800.14|803.62|800.26|803.62|800.26|803.5|800.14|0
1652409210000|2022-05-13 02:33:30|803.38|800.02|803.38|800.02|803.38|800.02|803.38|800.02|0
1652409220000|2022-05-13 02:33:40|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652409230000|2022-05-13 02:33:50|803.5|800.14|803.38|800.02|803.62|800.26|803.38|800.02|0
1652409240000|2022-05-13 02:34:00|803.15|799.79|803.15|799.79|803.15|799.79|802.91|799.55|0
1652409250000|2022-05-13 02:34:10|803.03|799.67|802.91|799.55|803.03|799.67|802.91|799.55|0
1652409260000|2022-05-13 02:34:20|802.67|799.31|802.67|799.31|802.67|799.31|802.67|799.31|0
1652409270000|2022-05-13 02:34:30|802.8|799.44|802.67|799.31|802.8|799.44|802.67|799.31|0
1652409280000|2022-05-13 02:34:40|803.15|799.79|803.03|799.67|803.15|799.79|803.03|799.67|0
1652409290000|2022-05-13 02:34:50|802.91|799.55|802.67|799.31|802.91|799.55|802.67|799.31|0
1652409310000|2022-05-13 02:35:10|802.8|799.44|803.15|799.79|803.15|799.79|802.8|799.44|0
1652409320000|2022-05-13 02:35:20|803.27|799.91|803.38|800.02|803.38|800.02|803.27|799.91|0
1652409330000|2022-05-13 02:35:30|802.91|799.55|803.15|799.79|803.15|799.79|802.91|799.55|0
1652409340000|2022-05-13 02:35:40|802.91|799.55|802.91|799.55|802.91|799.55|802.91|799.55|0
1652409350000|2022-05-13 02:35:50|802.67|799.31|802.67|799.31|802.67|799.31|802.67|799.31|0
1652409360000|2022-05-13 02:36:00|802.91|799.55|802.91|799.55|802.91|799.55|802.8|799.44|0
1652409380000|2022-05-13 02:36:20|802.8|799.44|802.67|799.31|802.8|799.44|802.67|799.31|0
1652409400000|2022-05-13 02:36:40|802.8|799.44|802.8|799.44|802.8|799.44|802.8|799.44|0
1652409410000|2022-05-13 02:36:50|802.67|799.31|802.56|799.2|802.67|799.31|802.44|799.08|0
1652409420000|2022-05-13 02:37:00|802.32|798.96|802.2|798.84|802.32|798.96|801.96|798.6|0
1652409430000|2022-05-13 02:37:10|802.09|798.73|802.44|799.08|802.44|799.08|801.96|798.6|0
1652409440000|2022-05-13 02:37:20|802.2|798.84|802.2|798.84|802.2|798.84|802.2|798.84|0
1652409460000|2022-05-13 02:37:40|802.32|798.96|802.91|799.55|802.91|799.55|802.32|798.96|0
1652409470000|2022-05-13 02:37:50|802.67|799.31|802.8|799.44|802.8|799.44|802.67|799.31|0
1652409480000|2022-05-13 02:38:00|802.67|799.31|802.91|799.55|802.91|799.55|802.67|799.31|0
1652409490000|2022-05-13 02:38:10|803.15|799.79|803.38|800.02|803.38|800.02|803.15|799.79|0
1652409500000|2022-05-13 02:38:20|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652409510000|2022-05-13 02:38:30|803.74|800.38|803.85|800.49|803.85|800.49|803.74|800.38|0
1652409520000|2022-05-13 02:38:40|804.09|800.73|804.21|800.85|804.21|800.85|804.09|800.73|0
1652409530000|2022-05-13 02:38:50|804.33|800.97|804.56|801.2|804.56|801.2|804.33|800.97|0
1652409540000|2022-05-13 02:39:00|804.8|801.44|805.03|801.67|805.03|801.67|804.8|801.44|0
1652409550000|2022-05-13 02:39:10|804.56|801.2|804.8|801.44|804.8|801.44|804.56|801.2|0
1652409560000|2022-05-13 02:39:20|805.03|801.67|804.8|801.44|805.03|801.67|804.8|801.44|0
1652409570000|2022-05-13 02:39:30|805.03|801.67|805.03|801.67|805.03|801.67|805.03|801.67|0
1652409580000|2022-05-13 02:39:40|805.16|801.8|805.03|801.67|805.16|801.8|805.03|801.67|0
1652409600000|2022-05-13 02:40:00|804.56|801.2|804.33|800.97|804.56|801.2|804.33|800.97|0
1652409610000|2022-05-13 02:40:10|804.56|801.2|804.45|801.09|804.56|801.2|804.45|801.09|0
1652409620000|2022-05-13 02:40:20|804.56|801.2|804.56|801.2|804.56|801.2|804.56|801.2|0
1652409640000|2022-05-13 02:40:40|804.45|801.09|804.33|800.97|804.45|801.09|804.33|800.97|0
1652409660000|2022-05-13 02:41:00|804.09|800.73|803.85|800.49|804.09|800.73|803.62|800.26|0
1652409670000|2022-05-13 02:41:10|804.09|800.73|803.74|800.38|804.09|800.73|803.74|800.38|0
1652409680000|2022-05-13 02:41:20|803.38|800.02|803.38|800.02|803.38|800.02|803.38|800.02|0
1652409690000|2022-05-13 02:41:30|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652409700000|2022-05-13 02:41:40|803.85|800.49|803.85|800.49|803.85|800.49|803.85|800.49|0
1652409710000|2022-05-13 02:41:50|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652409720000|2022-05-13 02:42:00|803.38|800.02|803.27|799.91|803.38|800.02|803.27|799.91|0
1652409730000|2022-05-13 02:42:10|803.14|799.78|803.74|800.38|803.74|800.38|803.14|799.78|0
1652409740000|2022-05-13 02:42:20|803.62|800.26|803.85|800.49|803.85|800.49|803.62|800.26|0
1652409760000|2022-05-13 02:42:40|803.62|800.26|804.21|800.85|804.33|800.97|803.62|800.26|0
1652409770000|2022-05-13 02:42:50|804.33|800.97|804.33|800.97|804.33|800.97|804.33|800.97|0
1652409790000|2022-05-13 02:43:10|804.21|800.85|804.56|801.2|804.56|801.2|804.09|800.73|0
1652409800000|2022-05-13 02:43:20|804.33|800.97|804.33|800.97|804.33|800.97|804.33|800.97|0
1652409820000|2022-05-13 02:43:40|804.56|801.2|804.56|801.2|804.56|801.2|804.56|801.2|0
1652409830000|2022-05-13 02:43:50|804.33|800.97|804.09|800.73|804.33|800.97|804.09|800.73|0
1652409850000|2022-05-13 02:44:10|803.85|800.49|803.62|800.26|803.85|800.49|803.62|800.26|0
1652409860000|2022-05-13 02:44:20|803.85|800.49|803.98|800.62|803.98|800.62|803.85|800.49|0
1652409870000|2022-05-13 02:44:30|803.85|800.49|803.38|800.02|803.85|800.49|803.38|800.02|0
1652409880000|2022-05-13 02:44:40|803.27|799.91|803.5|800.14|803.5|800.14|803.27|799.91|0
1652409890000|2022-05-13 02:44:50|803.38|800.02|803.62|800.26|803.62|800.26|803.38|800.02|0
1652409900000|2022-05-13 02:45:00|803.5|800.14|803.74|800.38|803.74|800.38|803.5|800.14|0
1652409910000|2022-05-13 02:45:10|803.5|800.14|803.38|800.02|803.62|800.26|803.38|800.02|0
1652409920000|2022-05-13 02:45:20|803.27|799.91|803.27|799.91|803.27|799.91|803.27|799.91|0
1652409930000|2022-05-13 02:45:30|803.14|799.78|803.38|800.02|803.38|800.02|803.14|799.78|0
1652409940000|2022-05-13 02:45:40|803.14|799.78|803.14|799.78|803.14|799.78|803.14|799.78|0
1652409950000|2022-05-13 02:45:50|803.27|799.91|802.91|799.55|803.27|799.91|802.91|799.55|0
1652409960000|2022-05-13 02:46:00|802.79|799.43|802.67|799.31|802.79|799.43|802.67|799.31|0
1652409980000|2022-05-13 02:46:20|802.44|799.08|802.67|799.31|802.67|799.31|802.44|799.08|0
1652409990000|2022-05-13 02:46:30|803.03|799.67|803.14|799.78|803.14|799.78|803.03|799.67|0
1652410000000|2022-05-13 02:46:40|803.03|799.67|803.14|799.78|803.14|799.78|802.91|799.55|0
1652410010000|2022-05-13 02:46:50|802.91|799.55|802.91|799.55|802.91|799.55|802.91|799.55|0
1652410020000|2022-05-13 02:47:00|802.79|799.43|802.91|799.55|802.91|799.55|802.79|799.43|0
1652410030000|2022-05-13 02:47:10|802.79|799.43|803.03|799.67|803.03|799.67|802.79|799.43|0
1652410040000|2022-05-13 02:47:20|803.14|799.78|803.14|799.78|803.14|799.78|803.14|799.78|0
1652410050000|2022-05-13 02:47:30|803.38|800.02|803.5|800.14|803.5|800.14|803.38|800.02|0
1652410060000|2022-05-13 02:47:40|803.62|800.26|803.14|799.78|803.62|800.26|803.14|799.78|0
1652410100000|2022-05-13 02:48:20|803.38|800.02|803.38|800.02|803.38|800.02|803.38|800.02|0
1652410110000|2022-05-13 02:48:30|803.14|799.78|803.14|799.78|803.14|799.78|803.14|799.78|0
1652410130000|2022-05-13 02:48:50|803.27|799.91|803.14|799.78|803.38|800.02|803.14|799.78|0
1652410140000|2022-05-13 02:49:00|803.27|799.91|803.27|799.91|803.27|799.91|803.27|799.91|0
1652410150000|2022-05-13 02:49:10|803.38|800.02|803.62|800.26|803.62|800.26|803.38|800.02|0
1652410160000|2022-05-13 02:49:20|803.85|800.49|803.5|800.14|803.85|800.49|803.5|800.14|0
1652410170000|2022-05-13 02:49:30|803.38|800.02|803.38|800.02|803.5|800.14|803.38|800.02|0
1652410180000|2022-05-13 02:49:40|803.27|799.91|803.14|799.78|803.38|800.02|803.14|799.78|0
1652410200000|2022-05-13 02:50:00|803.38|800.02|803.38|800.02|803.38|800.02|803.38|800.02|0
1652410210000|2022-05-13 02:50:10|803.14|799.78|803.14|799.78|803.14|799.78|803.14|799.78|0
1652410220000|2022-05-13 02:50:20|803.03|799.67|803.14|799.78|803.14|799.78|803.03|799.67|0
1652410230000|2022-05-13 02:50:30|803.27|799.91|803.14|799.78|803.38|800.02|803.03|799.67|0
1652410250000|2022-05-13 02:50:50|802.91|799.55|803.38|800.02|803.38|800.02|802.91|799.55|0
1652410260000|2022-05-13 02:51:00|803.5|800.14|803.5|800.14|803.5|800.14|803.5|800.14|0
1652410270000|2022-05-13 02:51:10|803.38|800.02|803.38|800.02|803.5|800.14|803.38|800.02|0
1652410280000|2022-05-13 02:51:20|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652410290000|2022-05-13 02:51:30|803.5|800.14|803.85|800.49|803.85|800.49|803.5|800.14|0
1652410300000|2022-05-13 02:51:40|803.97|800.61|804.09|800.73|804.09|800.73|803.97|800.61|0
1652410310000|2022-05-13 02:51:50|803.97|800.61|803.85|800.49|803.97|800.61|803.85|800.49|0
1652410320000|2022-05-13 02:52:00|804.09|800.73|804.21|800.85|804.21|800.85|804.09|800.73|0
1652410330000|2022-05-13 02:52:10|804.09|800.73|804.09|800.73|804.09|800.73|804.09|800.73|0
1652410350000|2022-05-13 02:52:30|803.85|800.49|803.62|800.26|803.85|800.49|803.62|800.26|0
1652410360000|2022-05-13 02:52:40|803.5|800.14|803.38|800.02|803.5|800.14|803.38|800.02|0
1652410370000|2022-05-13 02:52:50|803.14|799.78|803.14|799.78|803.14|799.78|803.14|799.78|0
1652410380000|2022-05-13 02:53:00|802.91|799.55|803.14|799.78|803.14|799.78|802.91|799.55|0
1652410390000|2022-05-13 02:53:10|803.27|799.91|803.27|799.91|803.27|799.91|803.27|799.91|0
1652410400000|2022-05-13 02:53:20|803.38|800.02|803.38|800.02|803.38|800.02|803.38|800.02|0
1652410410000|2022-05-13 02:53:30|803.5|800.14|803.38|800.02|803.5|800.14|803.38|800.02|0
1652410420000|2022-05-13 02:53:40|803.5|800.14|803.38|800.02|803.5|800.14|803.38|800.02|0
1652410430000|2022-05-13 02:53:50|803.62|800.26|803.62|800.26|803.74|800.38|803.62|800.26|0
1652410440000|2022-05-13 02:54:00|803.5|800.14|803.38|800.02|803.5|800.14|803.38|800.02|0
1652410450000|2022-05-13 02:54:10|803.14|799.78|803.38|800.02|803.38|800.02|803.14|799.78|0
1652410460000|2022-05-13 02:54:20|803.27|799.91|802.91|799.55|803.27|799.91|802.91|799.55|0
1652410470000|2022-05-13 02:54:30|803.03|799.67|803.38|800.02|803.38|800.02|803.03|799.67|0
1652410490000|2022-05-13 02:54:50|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652410500000|2022-05-13 02:55:00|803.85|800.49|803.62|800.26|803.85|800.49|803.62|800.26|0
1652410510000|2022-05-13 02:55:10|803.5|800.14|803.5|800.14|803.5|800.14|803.38|800.02|0
1652410520000|2022-05-13 02:55:20|803.38|800.02|803.38|800.02|803.38|800.02|803.27|799.91|0
1652410530000|2022-05-13 02:55:30|803.14|799.78|803.62|800.26|803.62|800.26|803.14|799.78|0
1652410540000|2022-05-13 02:55:40|803.5|800.14|803.5|800.14|803.62|800.26|803.38|800.02|0
1652410550000|2022-05-13 02:55:50|803.62|800.26|803.62|800.26|803.62|800.26|803.5|800.14|0
1652410560000|2022-05-13 02:56:00|803.74|800.38|803.85|800.49|803.97|800.61|803.74|800.38|0
1652410580000|2022-05-13 02:56:20|803.62|800.26|803.62|800.26|803.62|800.26|803.62|800.26|0
1652410590000|2022-05-13 02:56:30|803.38|800.02|803.38|800.02|803.38|800.02|803.38|800.02|0
1652410600000|2022-05-13 02:56:40|803.27|799.91|803.38|800.02|803.38|800.02|803.27|799.91|0
1652410610000|2022-05-13 02:56:50|803.27|799.91|803.14|799.78|803.27|799.91|803.14|799.78|0
1652410620000|2022-05-13 02:57:00|803.27|799.91|803.38|800.02|803.38|800.02|803.27|799.91|0
1652410630000|2022-05-13 02:57:10|803.61|800.25|803.38|800.02|803.61|800.25|803.38|800.02|0
1652410650000|2022-05-13 02:57:30|803.27|799.91|803.38|800.02|803.38|800.02|803.27|799.91|0
1652410660000|2022-05-13 02:57:40|803.61|800.25|803.61|800.25|803.61|800.25|803.61|800.25|0
1652410670000|2022-05-13 02:57:50|803.85|800.49|803.85|800.49|803.85|800.49|803.85|800.49|0
1652410680000|2022-05-13 02:58:00|803.61|800.25|803.61|800.25|803.61|800.25|803.61|800.25|0
1652410690000|2022-05-13 02:58:10|803.5|800.14|803.5|800.14|803.61|800.25|803.5|800.14|0
1652410700000|2022-05-13 02:58:20|803.61|800.25|803.61|800.25|803.61|800.25|803.61|800.25|0
1652410730000|2022-05-13 02:58:50|803.27|799.91|803.14|799.78|803.27|799.91|803.14|799.78|0
1652410740000|2022-05-13 02:59:00|803.27|799.91|803.38|800.02|803.38|800.02|803.27|799.91|0
1652410760000|2022-05-13 02:59:20|803.5|800.14|803.5|800.14|803.5|800.14|803.5|800.14|0
1652410770000|2022-05-13 02:59:30|803.61|800.25|803.5|800.14|803.61|800.25|803.5|800.14|0
1652410780000|2022-05-13 02:59:40|803.38|800.02|803.14|799.78|803.38|800.02|803.14|799.78|0
1652410800000|2022-05-13 03:00:00|803.61|800.25|803.5|800.14|803.61|800.25|803.38|800.02|0
1652410810000|2022-05-13 03:00:10|803.38|800.02|803.14|799.78|803.38|800.02|803.14|799.78|0
1652410820000|2022-05-13 03:00:20|803.26|799.9|803.26|799.9|803.26|799.9|803.14|799.78|0
1652410830000|2022-05-13 03:00:30|803.14|799.78|803.03|799.67|803.14|799.78|803.03|799.67|0
1652410840000|2022-05-13 03:00:40|803.14|799.78|802.91|799.55|803.14|799.78|802.91|799.55|0
1652410850000|2022-05-13 03:00:50|802.67|799.31|802.67|799.31|802.67|799.31|802.67|799.31|0
1652410860000|2022-05-13 03:01:00|802.91|799.55|802.91|799.55|802.91|799.55|802.67|799.31|0
1652410870000|2022-05-13 03:01:10|802.79|799.43|802.79|799.43|802.79|799.43|802.67|799.31|0
1652410880000|2022-05-13 03:01:20|802.91|799.55|803.14|799.78|803.14|799.78|802.79|799.43|0
1652410890000|2022-05-13 03:01:30|802.91|799.55|803.26|799.9|803.26|799.9|802.91|799.55|0
1652410900000|2022-05-13 03:01:40|803.38|800.02|803.38|800.02|803.38|800.02|803.38|800.02|0
1652410910000|2022-05-13 03:01:50|803.5|800.14|803.38|800.02|803.5|800.14|803.38|800.02|0
1652410920000|2022-05-13 03:02:00|803.14|799.78|803.14|799.78|803.14|799.78|803.14|799.78|0
1652410930000|2022-05-13 03:02:10|803.03|799.67|803.14|799.78|803.14|799.78|803.03|799.67|0
1652410940000|2022-05-13 03:02:20|803.03|799.67|803.14|799.78|803.14|799.78|803.03|799.67|0
1652410950000|2022-05-13 03:02:30|803.38|800.02|803.85|800.49|803.85|800.49|803.14|799.78|0
1652410960000|2022-05-13 03:02:40|803.61|800.25|803.61|800.25|803.61|800.25|803.61|800.25|0
1652410970000|2022-05-13 03:02:50|803.85|800.49|803.85|800.49|803.85|800.49|803.85|800.49|0
1652410980000|2022-05-13 03:03:00|804.09|800.73|804.09|800.73|804.09|800.73|804.09|800.73|0
1652410990000|2022-05-13 03:03:10|803.85|800.49|803.85|800.49|803.85|800.49|803.85|800.49|0
1652411000000|2022-05-13 03:03:20|803.61|800.25|803.61|800.25|803.61|800.25|803.61|800.25|0
1652411020000|2022-05-13 03:03:40|803.85|800.49|803.85|800.49|803.85|800.49|803.85|800.49|0
1652411040000|2022-05-13 03:04:00|803.74|800.38|803.61|800.25|803.74|800.38|803.61|800.25|0
1652411090000|2022-05-13 03:04:50|803.85|800.49|803.85|800.49|803.85|800.49|803.85|800.49|0
1652411100000|2022-05-13 03:05:00|803.97|800.61|803.97|800.61|803.97|800.61|803.97|800.61|0
1652411110000|2022-05-13 03:05:10|803.85|800.49|803.61|800.25|803.85|800.49|803.61|800.25|0
1652411140000|2022-05-13 03:05:40|803.74|800.38|803.61|800.25|803.74|800.38|803.61|800.25|0
1652411170000|2022-05-13 03:06:10|802.91|799.55|802.91|799.55|802.91|799.55|802.91|799.55|0
1652411180000|2022-05-13 03:06:20|802.67|799.31|802.2|798.84|802.67|799.31|802.2|798.84|0
1652411190000|2022-05-13 03:06:30|802.08|798.72|801.96|798.6|802.2|798.84|801.96|798.6|0
1652411200000|2022-05-13 03:06:40|801.72|798.36|801.61|798.25|801.72|798.36|801.61|798.25|0
1652411210000|2022-05-13 03:06:50|801.49|798.13|801.25|797.89|801.49|798.13|801.25|797.89|0
1652411220000|2022-05-13 03:07:00|801.49|798.13|801.37|798.01|801.61|798.25|801.37|798.01|0
1652411230000|2022-05-13 03:07:10|801.25|797.89|801.25|797.89|801.25|797.89|801.25|797.89|0
1652411240000|2022-05-13 03:07:20|801.02|797.66|801.14|797.78|801.14|797.78|801.02|797.66|0
1652411250000|2022-05-13 03:07:30|801.02|797.66|801.14|797.78|801.25|797.89|801.02|797.66|0
1652411260000|2022-05-13 03:07:40|800.78|797.42|800.54|797.18|800.78|797.42|800.54|797.18|0
1652411270000|2022-05-13 03:07:50|800.31|796.95|800.31|796.95|800.43|797.07|800.31|796.95|0
1652411280000|2022-05-13 03:08:00|800.07|796.71|800.07|796.71|800.19|796.83|800.07|796.71|0
1652411290000|2022-05-13 03:08:10|800.31|796.95|800.54|797.18|800.54|797.18|800.31|796.95|0
1652411300000|2022-05-13 03:08:20|800.67|797.31|800.54|797.18|800.78|797.42|800.54|797.18|0
1652411310000|2022-05-13 03:08:30|800.31|796.95|800.07|796.71|800.31|796.95|800.07|796.71|0
1652411320000|2022-05-13 03:08:40|799.84|796.48|799.96|796.6|799.96|796.6|799.84|796.48|0
1652411330000|2022-05-13 03:08:50|799.84|796.48|799.6|796.24|800.07|796.71|799.6|796.24|0
1652411340000|2022-05-13 03:09:00|799.49|796.13|799.36|796|799.6|796.24|799.36|796|0
1652411350000|2022-05-13 03:09:10|799.6|796.24|799.6|796.24|799.6|796.24|799.6|796.24|0
1652411360000|2022-05-13 03:09:20|799.84|796.48|800.07|796.71|800.07|796.71|799.84|796.48|0
1652411370000|2022-05-13 03:09:30|799.96|796.6|799.96|796.6|800.07|796.71|799.96|796.6|0
1652411380000|2022-05-13 03:09:40|800.07|796.71|799.84|796.48|800.07|796.71|799.84|796.48|0
1652411390000|2022-05-13 03:09:50|800.07|796.71|800.07|796.71|800.07|796.71|800.07|796.71|0
1652411400000|2022-05-13 03:10:00|799.96|796.6|800.31|796.95|800.31|796.95|799.96|796.6|0
1652411410000|2022-05-13 03:10:10|800.54|797.18|800.43|797.07|800.54|797.18|800.43|797.07|0
1652411420000|2022-05-13 03:10:20|800.54|797.18|800.54|797.18|800.54|797.18|800.43|797.07|0
1652411430000|2022-05-13 03:10:30|800.43|797.07|800.67|797.31|800.67|797.31|800.43|797.07|0
1652411440000|2022-05-13 03:10:40|801.02|797.66|800.31|796.95|801.02|797.66|800.31|796.95|0
1652411450000|2022-05-13 03:10:50|800.78|797.42|800.54|797.18|800.78|797.42|800.54|797.18|0
1652411460000|2022-05-13 03:11:00|800.31|796.95|800.07|796.71|800.31|796.95|800.07|796.71|0
1652411480000|2022-05-13 03:11:20|800.31|796.95|800.07|796.71|800.31|796.95|800.07|796.71|0
1652411490000|2022-05-13 03:11:30|800.31|796.95|800.19|796.83|800.31|796.95|800.19|796.83|0
1652411500000|2022-05-13 03:11:40|800.31|796.95|800.54|797.18|800.54|797.18|800.31|796.95|0
1652411510000|2022-05-13 03:11:50|800.78|797.42|800.78|797.42|800.78|797.42|800.78|797.42|0
1652411530000|2022-05-13 03:12:10|800.9|797.54|800.9|797.54|800.9|797.54|800.9|797.54|0
1652411540000|2022-05-13 03:12:20|800.54|797.18|800.78|797.42|800.78|797.42|800.54|797.18|0
1652411550000|2022-05-13 03:12:30|801.25|797.89|801.02|797.66|801.25|797.89|801.02|797.66|0
1652411560000|2022-05-13 03:12:40|801.14|797.78|801.25|797.89|801.25|797.89|801.14|797.78|0
1652411570000|2022-05-13 03:12:50|801.14|797.78|801.02|797.66|801.25|797.89|801.02|797.66|0
1652411590000|2022-05-13 03:13:10|800.78|797.42|800.43|797.07|800.78|797.42|800.43|797.07|0
1652411600000|2022-05-13 03:13:20|800.31|796.95|800.31|796.95|800.43|797.07|800.31|796.95|0
1652411610000|2022-05-13 03:13:30|800.43|797.07|800.43|797.07|800.43|797.07|800.31|796.95|0
1652411620000|2022-05-13 03:13:40|800.67|797.31|799.84|796.48|800.67|797.31|799.84|796.48|0
1652411630000|2022-05-13 03:13:50|799.72|796.36|799.6|796.24|799.72|796.36|799.6|796.24|0
1652411650000|2022-05-13 03:14:10|799.84|796.48|799.72|796.36|799.84|796.48|799.72|796.36|0
1652411660000|2022-05-13 03:14:20|799.6|796.24|799.36|796|799.6|796.24|799.36|796|0
1652411670000|2022-05-13 03:14:30|799.6|796.24|799.6|796.24|799.6|796.24|799.6|796.24|0
1652411690000|2022-05-13 03:14:50|799.49|796.13|799.6|796.24|799.6|796.24|799.49|796.13|0
1652411700000|2022-05-13 03:15:00|799.36|796|799.36|796|799.36|796|799.36|796|0
1652411710000|2022-05-13 03:15:10|799.25|795.89|798.89|795.53|799.25|795.89|798.89|795.53|0
1652411720000|2022-05-13 03:15:20|799.13|795.77|799.13|795.77|799.13|795.77|799.13|795.77|0
1652411730000|2022-05-13 03:15:30|799.36|796|799.36|796|799.36|796|799.36|796|0
1652411740000|2022-05-13 03:15:40|799.25|795.89|799.25|795.89|799.25|795.89|799.25|795.89|0
1652411750000|2022-05-13 03:15:50|799.13|795.77|799.13|795.77|799.36|796|799.13|795.77|0
1652411760000|2022-05-13 03:16:00|798.89|795.53|799.13|795.77|799.13|795.77|798.89|795.53|0
1652411770000|2022-05-13 03:16:10|799.36|796|799.13|795.77|799.36|796|799.13|795.77|0
1652411780000|2022-05-13 03:16:20|799.01|795.65|797.71|794.35|799.01|795.65|797.71|794.35|0
1652411790000|2022-05-13 03:16:30|797.48|794.12|794.88|791.52|797.48|794.12|794.88|791.52|0
1652411800000|2022-05-13 03:16:40|795.12|791.76|795.12|791.76|795.35|791.99|795.12|791.76|0
1652411810000|2022-05-13 03:16:50|794.18|790.82|794.3|790.94|794.41|791.05|794.18|790.82|0
1652411820000|2022-05-13 03:17:00|794.41|791.05|794.65|791.29|794.65|791.29|794.41|791.05|0
1652411830000|2022-05-13 03:17:10|794.88|791.52|794.88|791.52|794.88|791.52|794.88|791.52|0
1652411840000|2022-05-13 03:17:20|795.01|791.65|795.12|791.76|795.59|792.23|795.01|791.65|0
1652411850000|2022-05-13 03:17:30|794.88|791.52|795.35|791.99|795.35|791.99|794.88|791.52|0
1652411860000|2022-05-13 03:17:40|795.48|792.12|795.59|792.23|795.83|792.47|795.48|792.12|0
1652411870000|2022-05-13 03:17:50|795.48|792.12|795.59|792.23|795.59|792.23|795.48|792.12|0
1652411880000|2022-05-13 03:18:00|795.48|792.12|795.59|792.23|795.59|792.23|795.48|792.12|0
1652411890000|2022-05-13 03:18:10|795.12|791.76|794.88|791.52|795.12|791.76|794.88|791.52|0
1652411900000|2022-05-13 03:18:20|794.65|791.29|794.65|791.29|794.88|791.52|794.65|791.29|0
1652411910000|2022-05-13 03:18:30|794.18|790.82|794.18|790.82|794.18|790.82|794.18|790.82|0
1652411920000|2022-05-13 03:18:40|794.88|791.52|795.35|791.99|795.35|791.99|794.88|791.52|0
1652411930000|2022-05-13 03:18:50|795.12|791.76|795.35|791.99|795.35|791.99|795.12|791.76|0
1652411940000|2022-05-13 03:19:00|794.88|791.52|794.65|791.29|794.88|791.52|794.65|791.29|0
1652411950000|2022-05-13 03:19:10|794.41|791.05|794.65|791.29|794.65|791.29|794.41|791.05|0
1652411960000|2022-05-13 03:19:20|794.41|791.05|794.41|791.05|794.41|791.05|794.41|791.05|0
1652411970000|2022-05-13 03:19:30|794.18|790.82|793.7|790.34|794.18|790.82|793.7|790.34|0
1652411980000|2022-05-13 03:19:40|793.94|790.58|794.18|790.82|794.18|790.82|793.94|790.58|0
1652411990000|2022-05-13 03:19:50|793.94|790.58|793.94|790.58|793.94|790.58|793.7|790.34|0
1652412000000|2022-05-13 03:20:00|793.83|790.47|793.94|790.58|794.18|790.82|793.83|790.47|0
1652412010000|2022-05-13 03:20:10|793.7|790.34|793.94|790.58|793.94|790.58|793.7|790.34|0
1652412020000|2022-05-13 03:20:20|794.06|790.7|794.18|790.82|794.3|790.94|794.06|790.7|0
1652412030000|2022-05-13 03:20:30|793.94|790.58|793.94|790.58|793.94|790.58|793.94|790.58|0
1652412040000|2022-05-13 03:20:40|794.18|790.82|794.41|791.05|794.41|791.05|794.18|790.82|0
1652412050000|2022-05-13 03:20:50|794.18|790.82|794.41|791.05|794.41|791.05|794.18|790.82|0
1652412060000|2022-05-13 03:21:00|794.18|790.82|793.94|790.58|794.18|790.82|793.94|790.58|0
1652412070000|2022-05-13 03:21:10|794.41|791.05|794.18|790.82|794.41|791.05|794.18|790.82|0
1652412080000|2022-05-13 03:21:20|794.06|790.7|793.94|790.58|794.06|790.7|793.94|790.58|0
1652412090000|2022-05-13 03:21:30|794.41|791.05|794.41|791.05|794.41|791.05|794.41|791.05|0
1652412100000|2022-05-13 03:21:40|794.18|790.82|794.18|790.82|794.18|790.82|794.18|790.82|0
1652412110000|2022-05-13 03:21:50|794.41|791.05|794.65|791.29|794.65|791.29|794.41|791.05|0
1652412120000|2022-05-13 03:22:00|794.06|790.7|793.7|790.34|794.06|790.7|793.7|790.34|0
1652412130000|2022-05-13 03:22:10|793.59|790.23|793.47|790.11|793.59|790.23|793.47|790.11|0
1652412140000|2022-05-13 03:22:20|792.76|789.4|792.29|788.93|792.76|789.4|792.06|788.7|0
1652412150000|2022-05-13 03:22:30|792.06|788.7|792.29|788.93|792.29|788.93|791.94|788.58|0
1652412160000|2022-05-13 03:22:40|792.06|788.7|791.82|788.46|792.06|788.7|791.59|788.23|0
1652412170000|2022-05-13 03:22:50|791.59|788.23|791.82|788.46|791.82|788.46|791.59|788.23|0
1652412180000|2022-05-13 03:23:00|791.94|788.58|792.06|788.7|792.29|788.93|791.94|788.58|0
1652412190000|2022-05-13 03:23:10|792.29|788.93|792.29|788.93|792.29|788.93|792.29|788.93|0
1652412200000|2022-05-13 03:23:20|792.06|788.7|792.06|788.7|792.06|788.7|792.06|788.7|0
1652412210000|2022-05-13 03:23:30|792.29|788.93|792.06|788.7|792.29|788.93|791.82|788.46|0
1652412220000|2022-05-13 03:23:40|791.82|788.46|791.59|788.23|792.06|788.7|791.59|788.23|0
1652412230000|2022-05-13 03:23:50|791.35|787.99|791.11|787.75|791.35|787.99|791.11|787.75|0
1652412240000|2022-05-13 03:24:00|790.88|787.52|790.88|787.52|790.88|787.52|790.88|787.52|0
1652412250000|2022-05-13 03:24:10|791.11|787.75|791|787.64|791.11|787.75|791|787.64|0
1652412260000|2022-05-13 03:24:20|790.88|787.52|790.88|787.52|790.88|787.52|790.64|787.28|0
1652412270000|2022-05-13 03:24:30|791.11|787.75|791.35|787.99|791.35|787.99|791.11|787.75|0
1652412280000|2022-05-13 03:24:40|791.11|787.75|790.53|787.17|791.11|787.75|790.53|787.17|0
1652412290000|2022-05-13 03:24:50|790.64|787.28|790.64|787.28|790.88|787.52|790.64|787.28|0
1652412300000|2022-05-13 03:25:00|790.77|787.41|791.11|787.75|791.11|787.75|790.77|787.41|0
1652412310000|2022-05-13 03:25:10|791.35|787.99|791.24|787.88|791.35|787.99|791.24|787.88|0
1652412320000|2022-05-13 03:25:20|791.35|787.99|791.47|788.11|791.47|788.11|791.24|787.88|0
1652412330000|2022-05-13 03:25:30|791.58|788.22|792.06|788.7|792.06|788.7|791.58|788.22|0
1652412340000|2022-05-13 03:25:40|792.18|788.82|792.29|788.93|792.29|788.93|792.06|788.7|0
1652412360000|2022-05-13 03:26:00|792.41|789.05|792.53|789.17|792.53|789.17|792.29|788.93|0
1652412370000|2022-05-13 03:26:10|792.76|789.4|792.76|789.4|793|789.64|792.76|789.4|0
1652412380000|2022-05-13 03:26:20|793|789.64|792.76|789.4|793|789.64|792.53|789.17|0
1652412400000|2022-05-13 03:26:40|793|789.64|793|789.64|793.23|789.87|793|789.64|0
1652412410000|2022-05-13 03:26:50|792.76|789.4|792.76|789.4|792.76|789.4|792.76|789.4|0
1652412420000|2022-05-13 03:27:00|792.65|789.29|792.18|788.82|792.65|789.29|792.18|788.82|0
1652412430000|2022-05-13 03:27:10|792.06|788.7|792.18|788.82|792.29|788.93|792.06|788.7|0
1652412440000|2022-05-13 03:27:20|792.06|788.7|791.11|787.75|792.06|788.7|791.11|787.75|0
1652412450000|2022-05-13 03:27:30|791.24|787.88|791.82|788.46|791.82|788.46|791.24|787.88|0
1652412460000|2022-05-13 03:27:40|792.06|788.7|790.88|787.52|792.06|788.7|790.88|787.52|0
1652412470000|2022-05-13 03:27:50|791.11|787.75|790.88|787.52|791.35|787.99|790.88|787.52|0
1652412480000|2022-05-13 03:28:00|790.53|787.17|791.11|787.75|791.11|787.75|790.41|787.05|0
1652412490000|2022-05-13 03:28:10|790.88|787.52|790.64|787.28|791.35|787.99|790.64|787.28|0
1652412500000|2022-05-13 03:28:20|791|787.64|791.24|787.88|791.24|787.88|791|787.64|0
1652412510000|2022-05-13 03:28:30|791.11|787.75|791.11|787.75|791.11|787.75|791.11|787.75|0
1652412520000|2022-05-13 03:28:40|790.88|787.52|790.88|787.52|790.88|787.52|790.64|787.28|0
1652412530000|2022-05-13 03:28:50|790.77|787.41|790.88|787.52|791.11|787.75|790.77|787.41|0
1652412540000|2022-05-13 03:29:00|791.11|787.75|790.88|787.52|791.11|787.75|790.88|787.52|0
1652412550000|2022-05-13 03:29:10|791.11|787.75|790.64|787.28|791.11|787.75|790.64|787.28|0
1652412570000|2022-05-13 03:29:30|790.41|787.05|790.53|787.17|790.53|787.17|790.41|787.05|0
1652412580000|2022-05-13 03:29:40|790.64|787.28|790.41|787.05|790.64|787.28|790.41|787.05|0
1652412590000|2022-05-13 03:29:50|790.64|787.28|790.64|787.28|790.64|787.28|790.64|787.28|0
1652412600000|2022-05-13 03:30:00|790.41|787.05|790.41|787.05|790.64|787.28|790.41|787.05|0
1652412610000|2022-05-13 03:30:10|790.17|786.81|790.17|786.81|790.17|786.81|790.17|786.81|0
1652412620000|2022-05-13 03:30:20|789.94|786.58|790.53|787.17|790.64|787.28|789.94|786.58|0
1652412630000|2022-05-13 03:30:30|790.64|787.28|790.29|786.93|790.64|787.28|790.17|786.81|0
1652412640000|2022-05-13 03:30:40|789.94|786.58|789.47|786.11|789.94|786.58|789.47|786.11|0
1652412650000|2022-05-13 03:30:50|789.12|785.76|786.88|783.52|789.12|785.76|786.88|783.52|0
1652412660000|2022-05-13 03:31:00|787.35|783.99|788.29|784.93|788.29|784.93|787.35|783.99|0
1652412670000|2022-05-13 03:31:10|788.06|784.7|787.35|783.99|788.29|784.93|787.35|783.99|0
1652412680000|2022-05-13 03:31:20|787.82|784.46|787.35|783.99|787.82|784.46|787.35|783.99|0
1652412690000|2022-05-13 03:31:30|787.11|783.75|786.88|783.52|787.11|783.75|786.88|783.52|0
1652412700000|2022-05-13 03:31:40|787|783.64|786.88|783.52|787.11|783.75|786.88|783.52|0
1652412710000|2022-05-13 03:31:50|786.64|783.28|786.88|783.52|786.88|783.52|786.64|783.28|0
1652412720000|2022-05-13 03:32:00|787.11|783.75|788.53|785.17|788.53|785.17|787.11|783.75|0
1652412730000|2022-05-13 03:32:10|788.05|784.69|788.05|784.69|788.29|784.93|788.05|784.69|0
1652412740000|2022-05-13 03:32:20|788.41|785.05|788.05|784.69|788.41|785.05|788.05|784.69|0
1652412760000|2022-05-13 03:32:40|788.18|784.82|788.53|785.17|788.53|785.17|788.18|784.82|0
1652412770000|2022-05-13 03:32:50|788.29|784.93|788.29|784.93|788.29|784.93|788.29|784.93|0
1652412780000|2022-05-13 03:33:00|788.18|784.82|788.29|784.93|788.41|785.05|788.18|784.82|0
1652412790000|2022-05-13 03:33:10|788.18|784.82|787.94|784.58|788.18|784.82|787.94|784.58|0
1652412800000|2022-05-13 03:33:20|787.82|784.46|787.58|784.22|787.82|784.46|787.11|783.75|0
1652412810000|2022-05-13 03:33:30|787.24|783.88|787.35|783.99|787.47|784.11|787.24|783.88|0
1652412820000|2022-05-13 03:33:40|787.58|784.22|787.82|784.46|787.82|784.46|787.58|784.22|0
1652412830000|2022-05-13 03:33:50|787.58|784.22|787.71|784.35|787.82|784.46|787.58|784.22|0
1652412840000|2022-05-13 03:34:00|787.47|784.11|787.82|784.46|787.82|784.46|787.35|783.99|0
1652412850000|2022-05-13 03:34:10|787.58|784.22|787.58|784.22|787.58|784.22|787.58|784.22|0
1652412860000|2022-05-13 03:34:20|787.47|784.11|787.82|784.46|787.82|784.46|787.47|784.11|0
1652412870000|2022-05-13 03:34:30|788.05|784.69|787.82|784.46|788.05|784.69|787.82|784.46|0
1652412880000|2022-05-13 03:34:40|787.71|784.35|787.71|784.35|787.71|784.35|787.71|784.35|0
1652412890000|2022-05-13 03:34:50|787.58|784.22|787.82|784.46|788.05|784.69|787.58|784.22|0
1652412900000|2022-05-13 03:35:00|787.71|784.35|787.82|784.46|787.82|784.46|787.58|784.22|0
1652412910000|2022-05-13 03:35:10|787.58|784.22|787.58|784.22|787.82|784.46|787.58|784.22|0
1652412920000|2022-05-13 03:35:20|787.82|784.46|787.82|784.46|787.82|784.46|787.82|784.46|0
1652412930000|2022-05-13 03:35:30|788.05|784.69|787.82|784.46|788.05|784.69|787.82|784.46|0
1652412940000|2022-05-13 03:35:40|788.05|784.69|787.82|784.46|788.05|784.69|787.82|784.46|0
1652412950000|2022-05-13 03:35:50|787.58|784.22|787.58|784.22|787.58|784.22|787.47|784.11|0
1652412960000|2022-05-13 03:36:00|787.82|784.46|788.41|785.05|788.41|785.05|787.82|784.46|0
1652412970000|2022-05-13 03:36:10|788.52|785.16|788.29|784.93|788.52|785.16|788.29|784.93|0
1652412980000|2022-05-13 03:36:20|788.05|784.69|788.52|785.16|788.52|785.16|788.05|784.69|0
1652412990000|2022-05-13 03:36:30|788.18|784.82|788.41|785.05|788.41|785.05|788.18|784.82|0
1652413000000|2022-05-13 03:36:40|788.65|785.29|788.76|785.4|788.76|785.4|788.52|785.16|0
1652413010000|2022-05-13 03:36:50|788.52|785.16|788.52|785.16|788.52|785.16|788.52|785.16|0
1652413020000|2022-05-13 03:37:00|788.41|785.05|788.41|785.05|788.52|785.16|788.29|784.93|0
1652413040000|2022-05-13 03:37:20|788.29|784.93|788.29|784.93|788.29|784.93|788.29|784.93|0
1652413050000|2022-05-13 03:37:30|788.18|784.82|787.82|784.46|788.18|784.82|787.82|784.46|0
1652413060000|2022-05-13 03:37:40|787.35|783.99|787.11|783.75|787.35|783.99|787.11|783.75|0
1652413080000|2022-05-13 03:38:00|787.35|783.99|787.35|783.99|787.35|783.99|787.11|783.75|0
1652413090000|2022-05-13 03:38:10|787.11|783.75|787.11|783.75|787.35|783.99|787.11|783.75|0
1652413100000|2022-05-13 03:38:20|787.35|783.99|787.35|783.99|787.35|783.99|787.11|783.75|0
1652413110000|2022-05-13 03:38:30|787.24|783.88|787.11|783.75|787.24|783.88|787.11|783.75|0
1652413120000|2022-05-13 03:38:40|786.88|783.52|787.24|783.88|787.24|783.88|786.88|783.52|0
1652413130000|2022-05-13 03:38:50|787.47|784.11|787|783.64|787.47|784.11|787|783.64|0
1652413140000|2022-05-13 03:39:00|787.11|783.75|787.11|783.75|787.11|783.75|787.11|783.75|0
1652413160000|2022-05-13 03:39:20|787.35|783.99|786.88|783.52|787.47|784.11|786.88|783.52|0
1652413170000|2022-05-13 03:39:30|787.24|783.88|787.35|783.99|787.35|783.99|787.11|783.75|0
1652413180000|2022-05-13 03:39:40|787.58|784.22|787.82|784.46|787.82|784.46|787.58|784.22|0
1652413190000|2022-05-13 03:39:50|788.05|784.69|788.29|784.93|788.29|784.93|788.05|784.69|0
1652413200000|2022-05-13 03:40:00|787.47|784.11|787.58|784.22|787.58|784.22|787.47|784.11|0
1652413210000|2022-05-13 03:40:10|787.47|784.11|787.35|783.99|787.47|784.11|787.35|783.99|0
1652413220000|2022-05-13 03:40:20|787.11|783.75|786.88|783.52|787.11|783.75|786.88|783.52|0
1652413240000|2022-05-13 03:40:40|786.64|783.28|787.11|783.75|787.11|783.75|786.64|783.28|0
1652413250000|2022-05-13 03:40:50|787|783.64|787.11|783.75|787.11|783.75|787|783.64|0
1652413260000|2022-05-13 03:41:00|786.88|783.52|786.77|783.41|786.88|783.52|786.64|783.28|0
1652413270000|2022-05-13 03:41:10|786.88|783.52|786.64|783.28|786.88|783.52|786.64|783.28|0
1652413280000|2022-05-13 03:41:20|786.41|783.05|786.41|783.05|786.41|783.05|786.41|783.05|0
1652413290000|2022-05-13 03:41:30|786.64|783.28|786.88|783.52|786.88|783.52|786.64|783.28|0
1652413300000|2022-05-13 03:41:40|786.64|783.28|787.11|783.75|787.11|783.75|786.64|783.28|0
1652413310000|2022-05-13 03:41:50|787|783.64|786.88|783.52|787.11|783.75|786.88|783.52|0
1652413320000|2022-05-13 03:42:00|787.11|783.75|787.35|783.99|787.35|783.99|787.11|783.75|0
1652413330000|2022-05-13 03:42:10|787.58|784.22|787.35|783.99|787.58|784.22|787.35|783.99|0
1652413340000|2022-05-13 03:42:20|787.58|784.22|787.47|784.11|787.58|784.22|787.35|783.99|0
1652413350000|2022-05-13 03:42:30|787.58|784.22|787.11|783.75|787.58|784.22|787.11|783.75|0
1652413360000|2022-05-13 03:42:40|786.88|783.52|787.11|783.75|787.11|783.75|786.88|783.52|0
1652413370000|2022-05-13 03:42:50|787.35|783.99|787|783.64|787.35|783.99|787|783.64|0
1652413380000|2022-05-13 03:43:00|786.88|783.52|786.88|783.52|787.11|783.75|786.88|783.52|0
1652413390000|2022-05-13 03:43:10|786.76|783.4|787.11|783.75|787.11|783.75|786.76|783.4|0
1652413400000|2022-05-13 03:43:20|787.24|783.88|787.35|783.99|787.35|783.99|787.24|783.88|0
1652413420000|2022-05-13 03:43:40|787.11|783.75|786.88|783.52|787.11|783.75|786.88|783.52|0
1652413430000|2022-05-13 03:43:50|787.11|783.75|786.88|783.52|787.11|783.75|786.88|783.52|0
1652413440000|2022-05-13 03:44:00|787.11|783.75|787.11|783.75|787.11|783.75|786.88|783.52|0
1652413450000|2022-05-13 03:44:10|786.88|783.52|786.64|783.28|787.11|783.75|786.64|783.28|0
1652413460000|2022-05-13 03:44:20|786.88|783.52|786.88|783.52|786.88|783.52|786.88|783.52|0
1652413470000|2022-05-13 03:44:30|787.11|783.75|787.11|783.75|787.11|783.75|787.11|783.75|0
1652413490000|2022-05-13 03:44:50|787.35|783.99|786.88|783.52|787.35|783.99|786.88|783.52|0
1652413500000|2022-05-13 03:45:00|786.64|783.28|786.88|783.52|786.88|783.52|786.64|783.28|0
1652413520000|2022-05-13 03:45:20|787|783.64|787.35|783.99|787.35|783.99|787|783.64|0
1652413560000|2022-05-13 03:46:00|788.05|784.69|788.05|784.69|788.05|784.69|788.05|784.69|0
1652413570000|2022-05-13 03:46:10|788.29|784.93|788.05|784.69|788.29|784.93|788.05|784.69|0
1652413580000|2022-05-13 03:46:20|787.7|784.34|788.05|784.69|788.05|784.69|787.7|784.34|0
1652413590000|2022-05-13 03:46:30|788.18|784.82|788.18|784.82|788.18|784.82|788.18|784.82|0
1652413600000|2022-05-13 03:46:40|788.05|784.69|788.52|785.16|788.52|785.16|788.05|784.69|0
1652413610000|2022-05-13 03:46:50|788.05|784.69|788.29|784.93|788.29|784.93|788.05|784.69|0
1652413620000|2022-05-13 03:47:00|788.05|784.69|787.58|784.22|788.05|784.69|787.58|784.22|0
1652413630000|2022-05-13 03:47:10|787.82|784.46|787.82|784.46|787.82|784.46|787.82|784.46|0
1652413640000|2022-05-13 03:47:20|788.05|784.69|788.29|784.93|788.29|784.93|788.05|784.69|0
1652413650000|2022-05-13 03:47:30|788.52|785.16|788.76|785.4|788.76|785.4|788.52|785.16|0
1652413660000|2022-05-13 03:47:40|788.52|785.16|788.99|785.63|789.23|785.87|788.52|785.16|0
1652413670000|2022-05-13 03:47:50|789.23|785.87|789.46|786.1|789.46|786.1|789.23|785.87|0
1652413680000|2022-05-13 03:48:00|789.7|786.34|790.17|786.81|790.17|786.81|789.7|786.34|0
1652413690000|2022-05-13 03:48:10|789.93|786.57|790.17|786.81|790.17|786.81|789.93|786.57|0
1652413700000|2022-05-13 03:48:20|790.06|786.7|789.82|786.46|790.06|786.7|789.82|786.46|0
1652413710000|2022-05-13 03:48:30|789.93|786.57|790.06|786.7|790.06|786.7|789.82|786.46|0
1652413720000|2022-05-13 03:48:40|789.93|786.57|790.53|787.17|790.53|787.17|789.93|786.57|0
1652413730000|2022-05-13 03:48:50|790.64|787.28|790.4|787.04|790.64|787.28|790.17|786.81|0
1652413740000|2022-05-13 03:49:00|790.64|787.28|790.64|787.28|790.64|787.28|790.64|787.28|0
1652413750000|2022-05-13 03:49:10|791.23|787.87|791.35|787.99|791.58|788.22|791.23|787.87|0
1652413760000|2022-05-13 03:49:20|791.94|788.58|791.7|788.34|791.94|788.58|791.7|788.34|0
1652413770000|2022-05-13 03:49:30|791.58|788.22|790.88|787.52|791.58|788.22|790.88|787.52|0
1652413780000|2022-05-13 03:49:40|791|787.64|791.58|788.22|791.58|788.22|791|787.64|0
1652413790000|2022-05-13 03:49:50|791.35|787.99|791.58|788.22|791.58|788.22|791.35|787.99|0
1652413800000|2022-05-13 03:50:00|791.47|788.11|791.58|788.22|791.58|788.22|791.47|788.11|0
1652413810000|2022-05-13 03:50:10|791.82|788.46|792.05|788.69|792.05|788.69|791.82|788.46|0
1652413820000|2022-05-13 03:50:20|791.94|788.58|791.82|788.46|791.94|788.58|791.82|788.46|0
1652413830000|2022-05-13 03:50:30|791.58|788.22|791.35|787.99|791.58|788.22|791.23|787.87|0
1652413840000|2022-05-13 03:50:40|791.11|787.75|791.35|787.99|791.35|787.99|791.11|787.75|0
1652413850000|2022-05-13 03:50:50|791.11|787.75|791.11|787.75|791.11|787.75|791.11|787.75|0
1652413860000|2022-05-13 03:51:00|790.88|787.52|790.88|787.52|790.88|787.52|790.88|787.52|0
1652413870000|2022-05-13 03:51:10|790.64|787.28|791.23|787.87|791.23|787.87|790.64|787.28|0
1652413880000|2022-05-13 03:51:20|791.11|787.75|791.11|787.75|791.11|787.75|791.11|787.75|0
1652413890000|2022-05-13 03:51:30|790.88|787.52|791|787.64|791.23|787.87|790.88|787.52|0
1652413900000|2022-05-13 03:51:40|790.88|787.52|790.88|787.52|790.88|787.52|790.88|787.52|0
1652413910000|2022-05-13 03:51:50|790.87|787.51|790.87|787.51|790.87|787.51|790.87|787.51|0
1652413920000|2022-05-13 03:52:00|790.64|787.28|790.64|787.28|790.64|787.28|790.64|787.28|0
1652413930000|2022-05-13 03:52:10|790.87|787.51|790.64|787.28|790.87|787.51|790.64|787.28|0
1652413940000|2022-05-13 03:52:20|790.87|787.51|790.76|787.4|790.87|787.51|790.76|787.4|0
1652413950000|2022-05-13 03:52:30|790.64|787.28|790.87|787.51|790.87|787.51|790.64|787.28|0
1652413960000|2022-05-13 03:52:40|790.64|787.28|790.4|787.04|790.64|787.28|790.4|787.04|0
1652413970000|2022-05-13 03:52:50|790.64|787.28|790.64|787.28|790.64|787.28|790.4|787.04|0
1652413980000|2022-05-13 03:53:00|790.53|787.17|790.29|786.93|790.53|787.17|790.29|786.93|0
1652413990000|2022-05-13 03:53:10|790.4|787.04|790.4|787.04|790.4|787.04|790.29|786.93|0
1652414000000|2022-05-13 03:53:20|790.64|787.28|791.35|787.99|791.35|787.99|790.64|787.28|0
1652414010000|2022-05-13 03:53:30|791.11|787.75|791.35|787.99|791.35|787.99|791.11|787.75|0
1652414030000|2022-05-13 03:53:50|791.58|788.22|792.05|788.69|792.05|788.69|791.58|788.22|0
1652414040000|2022-05-13 03:54:00|792.29|788.93|792.52|789.16|792.52|789.16|792.29|788.93|0
1652414050000|2022-05-13 03:54:10|792.76|789.4|792.88|789.52|792.88|789.52|792.76|789.4|0
1652414060000|2022-05-13 03:54:20|792.76|789.4|792.52|789.16|792.76|789.4|792.52|789.16|0
1652414070000|2022-05-13 03:54:30|792.76|789.4|792.76|789.4|792.76|789.4|792.52|789.16|0
1652414080000|2022-05-13 03:54:40|792.99|789.63|792.88|789.52|792.99|789.63|792.88|789.52|0
1652414090000|2022-05-13 03:54:50|792.29|788.93|792.76|789.4|792.76|789.4|792.29|788.93|0
1652414100000|2022-05-13 03:55:00|792.52|789.16|792.52|789.16|792.52|789.16|792.52|789.16|0
1652414110000|2022-05-13 03:55:10|792.29|788.93|792.29|788.93|792.41|789.05|792.29|788.93|0
1652414120000|2022-05-13 03:55:20|792.17|788.81|791.94|788.58|792.17|788.81|791.94|788.58|0
1652414130000|2022-05-13 03:55:30|792.05|788.69|791.94|788.58|792.05|788.69|791.94|788.58|0
1652414140000|2022-05-13 03:55:40|792.05|788.69|792.05|788.69|792.05|788.69|792.05|788.69|0
1652414150000|2022-05-13 03:55:50|791.94|788.58|792.05|788.69|792.05|788.69|791.82|788.46|0
1652414160000|2022-05-13 03:56:00|792.41|789.05|792.17|788.81|792.52|789.16|792.17|788.81|0
1652414170000|2022-05-13 03:56:10|792.29|788.93|791.82|788.46|792.29|788.93|791.82|788.46|0
1652414180000|2022-05-13 03:56:20|791.7|788.34|791.7|788.34|791.7|788.34|791.7|788.34|0
1652414200000|2022-05-13 03:56:40|791.82|788.46|792.05|788.69|792.05|788.69|791.82|788.46|0
1652414210000|2022-05-13 03:56:50|792.29|788.93|792.76|789.4|792.76|789.4|792.29|788.93|0
1652414220000|2022-05-13 03:57:00|792.64|789.28|792.52|789.16|792.64|789.28|792.52|789.16|0
1652414230000|2022-05-13 03:57:10|792.76|789.4|792.99|789.63|792.99|789.63|792.76|789.4|0
1652414240000|2022-05-13 03:57:20|792.76|789.4|792.52|789.16|792.76|789.4|792.52|789.16|0
1652414250000|2022-05-13 03:57:30|792.41|789.05|792.52|789.16|792.52|789.16|792.41|789.05|0
1652414260000|2022-05-13 03:57:40|792.76|789.4|792.64|789.28|792.88|789.52|792.64|789.28|0
1652414270000|2022-05-13 03:57:50|792.52|789.16|792.88|789.52|792.88|789.52|792.52|789.16|0
1652414280000|2022-05-13 03:58:00|792.76|789.4|792.99|789.63|792.99|789.63|792.52|789.16|0
1652414290000|2022-05-13 03:58:10|793.23|789.87|793.12|789.76|793.23|789.87|793.12|789.76|0
1652414300000|2022-05-13 03:58:20|792.64|789.28|792.76|789.4|792.99|789.63|792.64|789.28|0
1652414320000|2022-05-13 03:58:40|792.99|789.63|792.76|789.4|792.99|789.63|792.76|789.4|0
1652414330000|2022-05-13 03:58:50|792.64|789.28|792.64|789.28|792.64|789.28|792.64|789.28|0
1652414340000|2022-05-13 03:59:00|792.52|789.16|792.29|788.93|792.52|789.16|792.29|788.93|0
1652414350000|2022-05-13 03:59:10|792.52|789.16|792.52|789.16|792.52|789.16|792.52|789.16|0
1652414380000|2022-05-13 03:59:40|792.29|788.93|792.29|788.93|792.29|788.93|792.29|788.93|0
1652414390000|2022-05-13 03:59:50|792.52|789.16|792.29|788.93|792.52|789.16|792.29|788.93|0
1652414400000|2022-05-13 04:00:00|792.52|789.16|792.29|788.93|792.52|789.16|792.29|788.93|0
1652414410000|2022-05-13 04:00:10|793.23|789.87|792.99|789.63|793.23|789.87|792.99|789.63|0
1652414420000|2022-05-13 04:00:20|792.88|789.52|792.76|789.4|792.88|789.52|792.76|789.4|0
1652414440000|2022-05-13 04:00:40|792.88|789.52|792.99|789.63|792.99|789.63|792.76|789.4|0
1652414450000|2022-05-13 04:00:50|792.88|789.52|792.76|789.4|792.88|789.52|792.76|789.4|0
1652414460000|2022-05-13 04:01:00|792.88|789.52|793.59|790.23|793.59|790.23|792.88|789.52|0
1652414470000|2022-05-13 04:01:10|793.93|790.57|794.17|790.81|794.29|790.93|793.93|790.57|0
1652414480000|2022-05-13 04:01:20|794.29|790.93|794.64|791.28|794.64|791.28|794.17|790.81|0
1652414490000|2022-05-13 04:01:30|794.53|791.17|794.41|791.05|794.53|791.17|794.41|791.05|0
1652414500000|2022-05-13 04:01:40|795.58|792.22|795.58|792.22|795.58|792.22|795.35|791.99|0
1652414510000|2022-05-13 04:01:50|795.35|791.99|795.58|792.22|795.58|792.22|795.35|791.99|0
1652414520000|2022-05-13 04:02:00|795.71|792.35|795.58|792.22|795.82|792.46|795.58|792.22|0
1652414530000|2022-05-13 04:02:10|795.35|791.99|795.11|791.75|795.35|791.99|795.11|791.75|0
1652414540000|2022-05-13 04:02:20|795.35|791.99|794.64|791.28|795.35|791.99|794.64|791.28|0
1652414550000|2022-05-13 04:02:30|794.41|791.05|794.17|790.81|794.41|791.05|794.17|790.81|0
1652414560000|2022-05-13 04:02:40|794.41|791.05|794.17|790.81|794.64|791.28|794.17|790.81|0
1652414570000|2022-05-13 04:02:50|793.93|790.57|793.93|790.57|793.93|790.57|793.93|790.57|0
1652414580000|2022-05-13 04:03:00|794.17|790.81|794.53|791.17|794.64|791.28|794.17|790.81|0
1652414590000|2022-05-13 04:03:10|794.88|791.52|794.64|791.28|794.88|791.52|794.64|791.28|0
1652414600000|2022-05-13 04:03:20|794.76|791.4|794.64|791.28|794.76|791.4|794.64|791.28|0
1652414610000|2022-05-13 04:03:30|794.41|791.05|794.17|790.81|794.41|791.05|794.17|790.81|0
1652414620000|2022-05-13 04:03:40|794.41|791.05|794.41|791.05|794.41|791.05|794.41|791.05|0
1652414630000|2022-05-13 04:03:50|794.17|790.81|794.88|791.52|794.88|791.52|794.17|790.81|0
1652414640000|2022-05-13 04:04:00|794.64|791.28|795.35|791.99|795.35|791.99|794.64|791.28|0
1652414650000|2022-05-13 04:04:10|795.47|792.11|795.58|792.22|795.58|792.22|795.47|792.11|0
1652414660000|2022-05-13 04:04:20|795.71|792.35|795.35|791.99|795.71|792.35|795.35|791.99|0
1652414670000|2022-05-13 04:04:30|795.58|792.22|795.35|791.99|795.58|792.22|795.35|791.99|0
1652414680000|2022-05-13 04:04:40|795.58|792.22|795.71|792.35|795.82|792.46|795.58|792.22|0
1652414690000|2022-05-13 04:04:50|795.82|792.46|795.82|792.46|795.82|792.46|795.71|792.35|0
1652414700000|2022-05-13 04:05:00|796.18|792.82|796.05|792.69|796.29|792.93|796.05|792.69|0
1652414710000|2022-05-13 04:05:10|795.94|792.58|795.58|792.22|795.94|792.58|795.58|792.22|0
1652414720000|2022-05-13 04:05:20|795.71|792.35|795.58|792.22|795.82|792.46|795.58|792.22|0
1652414730000|2022-05-13 04:05:30|795.82|792.46|795.58|792.22|795.82|792.46|795.58|792.22|0
1652414740000|2022-05-13 04:05:40|795.71|792.35|795.71|792.35|795.82|792.46|795.71|792.35|0
1652414750000|2022-05-13 04:05:50|796.05|792.69|796.05|792.69|796.18|792.82|796.05|792.69|0
1652414760000|2022-05-13 04:06:00|796.29|792.93|796.41|793.05|796.76|793.4|796.29|792.93|0
1652414770000|2022-05-13 04:06:10|796.29|792.93|796.29|792.93|796.29|792.93|796.29|792.93|0
1652414780000|2022-05-13 04:06:20|796.53|793.17|796.76|793.4|796.76|793.4|796.53|793.17|0
1652414790000|2022-05-13 04:06:30|797.47|794.11|796.76|793.4|797.47|794.11|796.76|793.4|0
1652414800000|2022-05-13 04:06:40|797|793.64|797.47|794.11|797.47|794.11|797|793.64|0
1652414810000|2022-05-13 04:06:50|797.23|793.87|797|793.64|797.23|793.87|797|793.64|0
1652414820000|2022-05-13 04:07:00|797.23|793.87|797.23|793.87|797.23|793.87|797|793.64|0
1652414850000|2022-05-13 04:07:30|797|793.64|797|793.64|797|793.64|796.88|793.52|0
1652414860000|2022-05-13 04:07:40|796.76|793.4|796.53|793.17|796.76|793.4|796.53|793.17|0
1652414870000|2022-05-13 04:07:50|796.29|792.93|796.29|792.93|796.41|793.05|796.29|792.93|0
1652414880000|2022-05-13 04:08:00|796.53|793.17|796.29|792.93|796.53|793.17|796.29|792.93|0
1652414890000|2022-05-13 04:08:10|796.05|792.69|796.05|792.69|796.18|792.82|796.05|792.69|0
1652414900000|2022-05-13 04:08:20|795.94|792.58|795.82|792.46|795.94|792.58|795.82|792.46|0
1652414910000|2022-05-13 04:08:30|795.71|792.35|795.71|792.35|795.71|792.35|795.71|792.35|0
1652414920000|2022-05-13 04:08:40|795.58|792.22|795.58|792.22|795.58|792.22|795.58|792.22|0
1652414940000|2022-05-13 04:09:00|795.71|792.35|795.58|792.22|795.71|792.35|795.47|792.11|0
1652414950000|2022-05-13 04:09:10|795.35|791.99|795.11|791.75|795.35|791.99|795.11|791.75|0
1652414960000|2022-05-13 04:09:20|795.58|792.22|795.58|792.22|795.58|792.22|795.58|792.22|0
1652414970000|2022-05-13 04:09:30|795.82|792.46|795.35|791.99|795.82|792.46|795.35|791.99|0
1652414980000|2022-05-13 04:09:40|795.47|792.11|795.58|792.22|795.58|792.22|795.47|792.11|0
1652414990000|2022-05-13 04:09:50|795.35|791.99|795.35|791.99|795.35|791.99|795.35|791.99|0
1652415000000|2022-05-13 04:10:00|795.58|792.22|795.58|792.22|795.58|792.22|795.58|792.22|0
1652415010000|2022-05-13 04:10:10|795.82|792.46|795.82|792.46|795.82|792.46|795.71|792.35|0
1652415020000|2022-05-13 04:10:20|795.58|792.22|795.82|792.46|795.82|792.46|795.58|792.22|0
1652415030000|2022-05-13 04:10:30|795.94|792.58|795.82|792.46|795.94|792.58|795.82|792.46|0
1652415050000|2022-05-13 04:10:50|796.05|792.69|796.05|792.69|796.05|792.69|796.05|792.69|0
1652415070000|2022-05-13 04:11:10|795.82|792.46|795.94|792.58|795.94|792.58|795.82|792.46|0
1652415080000|2022-05-13 04:11:20|796.05|792.69|795.82|792.46|796.05|792.69|795.82|792.46|0
1652415090000|2022-05-13 04:11:30|796.05|792.69|796.53|793.17|796.53|793.17|796.05|792.69|0
1652415100000|2022-05-13 04:11:40|797|793.64|797.47|794.11|797.47|794.11|797|793.64|0
1652415120000|2022-05-13 04:12:00|797.94|794.58|798.18|794.82|798.65|795.29|797.94|794.58|0
1652415130000|2022-05-13 04:12:10|797.94|794.58|798.3|794.94|798.3|794.94|797.94|794.58|0
1652415140000|2022-05-13 04:12:20|798.41|795.05|798.3|794.94|798.41|795.05|798.18|794.82|0
1652415150000|2022-05-13 04:12:30|797.94|794.58|797.47|794.11|797.94|794.58|797.47|794.11|0
1652415160000|2022-05-13 04:12:40|797.23|793.87|797|793.64|797.23|793.87|797|793.64|0
1652415170000|2022-05-13 04:12:50|796.88|793.52|797.23|793.87|797.23|793.87|796.65|793.29|0
1652415180000|2022-05-13 04:13:00|797|793.64|797.12|793.76|797.12|793.76|797|793.64|0
1652415190000|2022-05-13 04:13:10|797.23|793.87|797.23|793.87|797.23|793.87|797.23|793.87|0
1652415200000|2022-05-13 04:13:20|797|793.64|797|793.64|797|793.64|797|793.64|0
1652415210000|2022-05-13 04:13:30|797.23|793.87|797|793.64|797.23|793.87|797|793.64|0
1652415220000|2022-05-13 04:13:40|797.12|793.76|797.23|793.87|797.23|793.87|797.12|793.76|0
1652415230000|2022-05-13 04:13:50|797|793.64|797.35|793.99|797.47|794.11|797|793.64|0
1652415240000|2022-05-13 04:14:00|797.23|793.87|797.23|793.87|797.23|793.87|797.23|793.87|0
1652415250000|2022-05-13 04:14:10|797.12|793.76|797.23|793.87|797.23|793.87|797|793.64|0
1652415260000|2022-05-13 04:14:20|797.35|793.99|797.23|793.87|797.35|793.99|797.23|793.87|0
1652415270000|2022-05-13 04:14:30|797|793.64|797.23|793.87|797.23|793.87|797|793.64|0
1652415280000|2022-05-13 04:14:40|797|793.64|797.12|793.76|797.12|793.76|797|793.64|0
1652415290000|2022-05-13 04:14:50|797|793.64|797|793.64|797|793.64|797|793.64|0
1652415300000|2022-05-13 04:15:00|797.23|793.87|797.23|793.87|797.23|793.87|797|793.64|0
1652415310000|2022-05-13 04:15:10|797.12|793.76|797.12|793.76|797.12|793.76|797|793.64|0
1652415320000|2022-05-13 04:15:20|797.23|793.87|797|793.64|797.23|793.87|797|793.64|0
1652415330000|2022-05-13 04:15:30|797.12|793.76|797|793.64|797.12|793.76|797|793.64|0
1652415340000|2022-05-13 04:15:40|796.88|793.52|796.76|793.4|796.88|793.52|796.65|793.29|0
1652415350000|2022-05-13 04:15:50|796.88|793.52|796.52|793.16|796.88|793.52|796.52|793.16|0
1652415360000|2022-05-13 04:16:00|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652415370000|2022-05-13 04:16:10|797|793.64|797.47|794.11|797.47|794.11|797|793.64|0
1652415380000|2022-05-13 04:16:20|797.23|793.87|797.23|793.87|797.23|793.87|797.23|793.87|0
1652415390000|2022-05-13 04:16:30|797.47|794.11|797.47|794.11|797.47|794.11|797.47|794.11|0
1652415400000|2022-05-13 04:16:40|797.94|794.58|797.94|794.58|797.94|794.58|797.94|794.58|0
1652415420000|2022-05-13 04:17:00|798.06|794.7|797.47|794.11|798.06|794.7|797.47|794.11|0
1652415430000|2022-05-13 04:17:10|797.23|793.87|797.47|794.11|797.47|794.11|797.23|793.87|0
1652415440000|2022-05-13 04:17:20|797.35|793.99|797.59|794.23|797.59|794.23|797.23|793.87|0
1652415450000|2022-05-13 04:17:30|797.47|794.11|797.23|793.87|797.47|794.11|797.23|793.87|0
1652415460000|2022-05-13 04:17:40|797.35|793.99|797.7|794.34|797.94|794.58|797.35|793.99|0
1652415470000|2022-05-13 04:17:50|797.94|794.58|797.94|794.58|797.94|794.58|797.94|794.58|0
1652415500000|2022-05-13 04:18:20|798.18|794.82|798.18|794.82|798.18|794.82|798.18|794.82|0
1652415510000|2022-05-13 04:18:30|797.94|794.58|797.94|794.58|797.94|794.58|797.94|794.58|0
1652415520000|2022-05-13 04:18:40|798.06|794.7|798.17|794.81|798.17|794.81|798.06|794.7|0
1652415530000|2022-05-13 04:18:50|798.06|794.7|798.06|794.7|798.17|794.81|798.06|794.7|0
1652415540000|2022-05-13 04:19:00|798.17|794.81|798.06|794.7|798.41|795.05|798.06|794.7|0
1652415550000|2022-05-13 04:19:10|797.94|794.58|797.94|794.58|798.06|794.7|797.94|794.58|0
1652415560000|2022-05-13 04:19:20|798.41|795.05|798.17|794.81|798.41|795.05|798.17|794.81|0
1652415570000|2022-05-13 04:19:30|798.41|795.05|798.41|795.05|798.41|795.05|798.41|795.05|0
1652415580000|2022-05-13 04:19:40|798.65|795.29|798.65|795.29|798.65|795.29|798.65|795.29|0
1652415590000|2022-05-13 04:19:50|798.53|795.17|798.53|795.17|798.53|795.17|798.53|795.17|0
1652415600000|2022-05-13 04:20:00|798.65|795.29|798.53|795.17|798.65|795.29|798.17|794.81|0
1652415610000|2022-05-13 04:20:10|798.41|795.05|798.41|795.05|798.41|795.05|798.41|795.05|0
1652415630000|2022-05-13 04:20:30|798.3|794.94|798.17|794.81|798.3|794.94|798.17|794.81|0
1652415640000|2022-05-13 04:20:40|797.94|794.58|798.06|794.7|798.06|794.7|797.94|794.58|0
1652415650000|2022-05-13 04:20:50|798.17|794.81|798.17|794.81|798.17|794.81|798.17|794.81|0
1652415660000|2022-05-13 04:21:00|798.3|794.94|798.41|795.05|798.41|795.05|798.3|794.94|0
1652415670000|2022-05-13 04:21:10|798.17|794.81|798.17|794.81|798.17|794.81|798.17|794.81|0
1652415680000|2022-05-13 04:21:20|798.41|795.05|798.17|794.81|798.41|795.05|798.17|794.81|0
1652415690000|2022-05-13 04:21:30|798.06|794.7|798.17|794.81|798.17|794.81|798.06|794.7|0
1652415700000|2022-05-13 04:21:40|797.94|794.58|797.94|794.58|797.94|794.58|797.94|794.58|0
1652415710000|2022-05-13 04:21:50|797.83|794.47|797.47|794.11|797.83|794.47|797.47|794.11|0
1652415720000|2022-05-13 04:22:00|797.94|794.58|798.06|794.7|798.17|794.81|797.7|794.34|0
1652415730000|2022-05-13 04:22:10|797.94|794.58|797.94|794.58|798.17|794.81|797.94|794.58|0
1652415740000|2022-05-13 04:22:20|797.59|794.23|797.47|794.11|797.59|794.23|797.47|794.11|0
1652415760000|2022-05-13 04:22:40|797.35|793.99|796.76|793.4|797.47|794.11|796.76|793.4|0
1652415770000|2022-05-13 04:22:50|797|793.64|797.23|793.87|797.23|793.87|797|793.64|0
1652415780000|2022-05-13 04:23:00|797|793.64|796.65|793.29|797|793.64|796.65|793.29|0
1652415790000|2022-05-13 04:23:10|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652415800000|2022-05-13 04:23:20|797|793.64|796.76|793.4|797|793.64|796.76|793.4|0
1652415820000|2022-05-13 04:23:40|797.23|793.87|797.23|793.87|797.23|793.87|797.23|793.87|0
1652415830000|2022-05-13 04:23:50|796.88|793.52|797.12|793.76|797.12|793.76|796.88|793.52|0
1652415840000|2022-05-13 04:24:00|797|793.64|797.23|793.87|797.23|793.87|797|793.64|0
1652415850000|2022-05-13 04:24:10|797.35|793.99|797.23|793.87|797.35|793.99|797.23|793.87|0
1652415860000|2022-05-13 04:24:20|797.12|793.76|797.12|793.76|797.12|793.76|797.12|793.76|0
1652415870000|2022-05-13 04:24:30|797|793.64|796.52|793.16|797|793.64|796.52|793.16|0
1652415880000|2022-05-13 04:24:40|797|793.64|796.76|793.4|797|793.64|796.76|793.4|0
1652415890000|2022-05-13 04:24:50|796.65|793.29|796.65|793.29|796.65|793.29|796.65|793.29|0
1652415900000|2022-05-13 04:25:00|796.52|793.16|796.76|793.4|796.76|793.4|796.52|793.16|0
1652415910000|2022-05-13 04:25:10|796.52|793.16|796.52|793.16|796.52|793.16|796.52|793.16|0
1652415930000|2022-05-13 04:25:30|796.65|793.29|796.52|793.16|796.65|793.29|796.52|793.16|0
1652415950000|2022-05-13 04:25:50|796.41|793.05|796.52|793.16|796.52|793.16|796.41|793.05|0
1652415970000|2022-05-13 04:26:10|796.29|792.93|796.29|792.93|796.29|792.93|796.29|792.93|0
1652415980000|2022-05-13 04:26:20|796.17|792.81|796.17|792.81|796.17|792.81|796.17|792.81|0
1652415990000|2022-05-13 04:26:30|796.52|793.16|796.29|792.93|796.52|793.16|796.29|792.93|0
1652416010000|2022-05-13 04:26:50|796.41|793.05|796.29|792.93|796.41|793.05|796.29|792.93|0
1652416020000|2022-05-13 04:27:00|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652416030000|2022-05-13 04:27:10|796.52|793.16|796.65|793.29|796.65|793.29|796.52|793.16|0
1652416040000|2022-05-13 04:27:20|796.76|793.4|796.52|793.16|796.76|793.4|796.52|793.16|0
1652416050000|2022-05-13 04:27:30|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652416060000|2022-05-13 04:27:40|796.99|793.63|796.99|793.63|797.12|793.76|796.99|793.63|0
1652416070000|2022-05-13 04:27:50|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652416080000|2022-05-13 04:28:00|796.99|793.63|796.99|793.63|796.99|793.63|796.99|793.63|0
1652416090000|2022-05-13 04:28:10|797.12|793.76|797.47|794.11|797.47|794.11|797.12|793.76|0
1652416110000|2022-05-13 04:28:30|797.59|794.23|797.47|794.11|797.59|794.23|797.47|794.11|0
1652416130000|2022-05-13 04:28:50|797.23|793.87|796.99|793.63|797.23|793.87|796.99|793.63|0
1652416140000|2022-05-13 04:29:00|797.12|793.76|797.23|793.87|797.23|793.87|797.12|793.76|0
1652416150000|2022-05-13 04:29:10|796.99|793.63|797.12|793.76|797.12|793.76|796.99|793.63|0
1652416160000|2022-05-13 04:29:20|796.99|793.63|796.52|793.16|796.99|793.63|796.52|793.16|0
1652416170000|2022-05-13 04:29:30|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652416180000|2022-05-13 04:29:40|796.88|793.52|796.99|793.63|796.99|793.63|796.76|793.4|0
1652416190000|2022-05-13 04:29:50|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652416200000|2022-05-13 04:30:00|796.88|793.52|797.12|793.76|797.12|793.76|796.88|793.52|0
1652416210000|2022-05-13 04:30:10|797.23|793.87|796.99|793.63|797.23|793.87|796.99|793.63|0
1652416220000|2022-05-13 04:30:20|796.76|793.4|796.65|793.29|796.76|793.4|796.65|793.29|0
1652416230000|2022-05-13 04:30:30|796.52|793.16|796.65|793.29|796.65|793.29|796.52|793.16|0
1652416240000|2022-05-13 04:30:40|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652416250000|2022-05-13 04:30:50|796.65|793.29|796.65|793.29|796.76|793.4|796.52|793.16|0
1652416260000|2022-05-13 04:31:00|796.52|793.16|796.76|793.4|796.76|793.4|796.29|792.93|0
1652416270000|2022-05-13 04:31:10|796.52|793.16|796.65|793.29|796.65|793.29|796.29|792.93|0
1652416280000|2022-05-13 04:31:20|796.52|793.16|796.52|793.16|796.52|793.16|796.41|793.05|0
1652416290000|2022-05-13 04:31:30|796.29|792.93|796.52|793.16|796.52|793.16|796.29|792.93|0
1652416310000|2022-05-13 04:31:50|796.65|793.29|796.99|793.63|796.99|793.63|796.65|793.29|0
1652416320000|2022-05-13 04:32:00|796.76|793.4|797.23|793.87|797.23|793.87|796.76|793.4|0
1652416330000|2022-05-13 04:32:10|796.99|793.63|796.88|793.52|796.99|793.63|796.88|793.52|0
1652416340000|2022-05-13 04:32:20|797.12|793.76|797.23|793.87|797.23|793.87|797.12|793.76|0
1652416350000|2022-05-13 04:32:30|797.47|794.11|797.23|793.87|797.47|794.11|797.12|793.76|0
1652416360000|2022-05-13 04:32:40|796.99|793.63|796.76|793.4|796.99|793.63|796.76|793.4|0
1652416370000|2022-05-13 04:32:50|796.99|793.63|796.88|793.52|796.99|793.63|796.88|793.52|0
1652416380000|2022-05-13 04:33:00|796.76|793.4|797.12|793.76|797.23|793.87|796.76|793.4|0
1652416390000|2022-05-13 04:33:10|796.99|793.63|796.99|793.63|797.23|793.87|796.99|793.63|0
1652416400000|2022-05-13 04:33:20|797.23|793.87|796.76|793.4|797.23|793.87|796.76|793.4|0
1652416410000|2022-05-13 04:33:30|796.88|793.52|796.76|793.4|796.88|793.52|796.76|793.4|0
1652416420000|2022-05-13 04:33:40|796.99|793.63|796.76|793.4|796.99|793.63|796.76|793.4|0
1652416430000|2022-05-13 04:33:50|796.99|793.63|797.23|793.87|797.23|793.87|796.99|793.63|0
1652416440000|2022-05-13 04:34:00|796.99|793.63|797.47|794.11|797.47|794.11|796.99|793.63|0
1652416450000|2022-05-13 04:34:10|797.7|794.34|797.35|793.99|797.7|794.34|797.23|793.87|0
1652416460000|2022-05-13 04:34:20|797.47|794.11|797.47|794.11|797.47|794.11|797.47|794.11|0
1652416470000|2022-05-13 04:34:30|797.23|793.87|797.47|794.11|797.47|794.11|797.23|793.87|0
1652416480000|2022-05-13 04:34:40|797.7|794.34|797.7|794.34|797.7|794.34|797.7|794.34|0
1652416490000|2022-05-13 04:34:50|797.59|794.23|797.47|794.11|797.59|794.23|797.23|793.87|0
1652416520000|2022-05-13 04:35:20|797.23|793.87|796.76|793.4|797.23|793.87|796.76|793.4|0
1652416530000|2022-05-13 04:35:30|796.64|793.28|796.64|793.28|796.76|793.4|796.52|793.16|0
1652416540000|2022-05-13 04:35:40|796.76|793.4|796.52|793.16|796.76|793.4|796.52|793.16|0
1652416550000|2022-05-13 04:35:50|796.76|793.4|796.64|793.28|796.76|793.4|796.52|793.16|0
1652416560000|2022-05-13 04:36:00|796.52|793.16|796.29|792.93|796.52|793.16|796.29|792.93|0
1652416570000|2022-05-13 04:36:10|796.52|793.16|796.76|793.4|796.76|793.4|796.52|793.16|0
1652416580000|2022-05-13 04:36:20|796.64|793.28|796.76|793.4|796.76|793.4|796.64|793.28|0
1652416600000|2022-05-13 04:36:40|796.52|793.16|796.52|793.16|796.52|793.16|796.52|793.16|0
1652416610000|2022-05-13 04:36:50|796.64|793.28|796.76|793.4|796.76|793.4|796.64|793.28|0
1652416620000|2022-05-13 04:37:00|796.99|793.63|796.99|793.63|797.23|793.87|796.99|793.63|0
1652416630000|2022-05-13 04:37:10|796.88|793.52|796.88|793.52|796.99|793.63|796.88|793.52|0
1652416640000|2022-05-13 04:37:20|796.52|793.16|796.99|793.63|796.99|793.63|796.52|793.16|0
1652416670000|2022-05-13 04:37:50|797.23|793.87|797.23|793.87|797.23|793.87|797.23|793.87|0
1652416680000|2022-05-13 04:38:00|796.99|793.63|796.99|793.63|797.23|793.87|796.99|793.63|0
1652416700000|2022-05-13 04:38:20|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652416710000|2022-05-13 04:38:30|796.88|793.52|796.88|793.52|796.88|793.52|796.88|793.52|0
1652416720000|2022-05-13 04:38:40|796.76|793.4|796.76|793.4|796.76|793.4|796.76|793.4|0
1652416730000|2022-05-13 04:38:50|796.99|793.63|796.76|793.4|797.23|793.87|796.76|793.4|0
1652416740000|2022-05-13 04:39:00|796.99|793.63|796.99|793.63|796.99|793.63|796.99|793.63|0
1652416750000|2022-05-13 04:39:10|796.76|793.4|796.52|793.16|796.76|793.4|796.41|793.05|0
1652416760000|2022-05-13 04:39:20|796.29|792.93|796.41|793.05|796.41|793.05|796.29|792.93|0
1652416770000|2022-05-13 04:39:30|796.29|792.93|796.52|793.16|796.52|793.16|796.29|792.93|0
1652416780000|2022-05-13 04:39:40|796.64|793.28|795.81|792.45|796.64|793.28|795.81|792.45|0
1652416790000|2022-05-13 04:39:50|796.05|792.69|796.05|792.69|796.29|792.93|796.05|792.69|0
1652416800000|2022-05-13 04:40:00|796.29|792.93|796.29|792.93|796.41|793.05|796.29|792.93|0
1652416810000|2022-05-13 04:40:10|796.05|792.69|796.05|792.69|796.05|792.69|795.94|792.58|0
1652416820000|2022-05-13 04:40:20|795.94|792.58|795.94|792.58|795.94|792.58|795.94|792.58|0
1652416830000|2022-05-13 04:40:30|796.05|792.69|796.76|793.4|796.76|793.4|795.81|792.45|0
1652416840000|2022-05-13 04:40:40|796.52|793.16|796.76|793.4|796.76|793.4|796.52|793.16|0
1652416850000|2022-05-13 04:40:50|796.52|793.16|796.17|792.81|796.52|793.16|796.17|792.81|0
1652416860000|2022-05-13 04:41:00|796.29|792.93|796.05|792.69|796.29|792.93|796.05|792.69|0
1652416870000|2022-05-13 04:41:10|796.29|792.93|796.29|792.93|796.29|792.93|796.29|792.93|0
1652416880000|2022-05-13 04:41:20|796.05|792.69|796.05|792.69|796.05|792.69|796.05|792.69|0
1652416910000|2022-05-13 04:41:50|796.29|792.93|796.29|792.93|796.29|792.93|796.29|792.93|0
1652416930000|2022-05-13 04:42:10|796.52|793.16|796.41|793.05|796.52|793.16|796.29|792.93|0
1652416940000|2022-05-13 04:42:20|796.52|793.16|796.52|793.16|796.52|793.16|796.52|793.16|0
1652416960000|2022-05-13 04:42:40|796.29|792.93|796.29|792.93|796.29|792.93|796.29|792.93|0
1652416980000|2022-05-13 04:43:00|796.05|792.69|796.29|792.93|796.29|792.93|796.05|792.69|0
1652416990000|2022-05-13 04:43:10|796.05|792.69|795.81|792.45|796.05|792.69|795.81|792.45|0
1652417000000|2022-05-13 04:43:20|796.05|792.69|796.05|792.69|796.05|792.69|796.05|792.69|0
1652417020000|2022-05-13 04:43:40|795.81|792.45|795.81|792.45|795.81|792.45|795.81|792.45|0
1652417040000|2022-05-13 04:44:00|795.7|792.34|795.58|792.22|795.7|792.34|795.58|792.22|0
1652417050000|2022-05-13 04:44:10|795.7|792.34|796.05|792.69|796.05|792.69|795.7|792.34|0
1652417060000|2022-05-13 04:44:20|796.29|792.93|796.29|792.93|796.29|792.93|796.29|792.93|0
1652417070000|2022-05-13 04:44:30|796.05|792.69|796.05|792.69|796.17|792.81|796.05|792.69|0
1652417080000|2022-05-13 04:44:40|796.17|792.81|796.17|792.81|796.17|792.81|796.05|792.69|0
1652417090000|2022-05-13 04:44:50|796.05|792.69|795.81|792.45|796.05|792.69|795.81|792.45|0
1652417100000|2022-05-13 04:45:00|796.17|792.81|796.29|792.93|796.29|792.93|796.17|792.81|0
1652417110000|2022-05-13 04:45:10|796.28|792.92|796.28|792.92|796.28|792.92|796.28|792.92|0
1652417120000|2022-05-13 04:45:20|796.17|792.81|796.05|792.69|796.17|792.81|796.05|792.69|0
1652417130000|2022-05-13 04:45:30|795.58|792.22|795.34|791.98|795.58|792.22|795.34|791.98|0
1652417140000|2022-05-13 04:45:40|795.58|792.22|795.58|792.22|795.58|792.22|795.58|792.22|0
1652417150000|2022-05-13 04:45:50|795.81|792.45|795.58|792.22|795.81|792.45|795.58|792.22|0
1652417160000|2022-05-13 04:46:00|795.34|791.98|795.11|791.75|795.34|791.98|795.11|791.75|0
1652417170000|2022-05-13 04:46:10|794.99|791.63|794.99|791.63|794.99|791.63|794.99|791.63|0
1652417180000|2022-05-13 04:46:20|794.87|791.51|794.87|791.51|794.87|791.51|794.87|791.51|0
1652417190000|2022-05-13 04:46:30|794.99|791.63|794.87|791.51|794.99|791.63|794.87|791.51|0
1652417210000|2022-05-13 04:46:50|794.99|791.63|794.99|791.63|794.99|791.63|794.99|791.63|0
1652417220000|2022-05-13 04:47:00|795.11|791.75|795.58|792.22|795.58|792.22|795.11|791.75|0
1652417230000|2022-05-13 04:47:10|795.11|791.75|795.11|791.75|795.11|791.75|794.99|791.63|0
1652417250000|2022-05-13 04:47:30|794.99|791.63|794.87|791.51|795.11|791.75|794.87|791.51|0
1652417260000|2022-05-13 04:47:40|794.63|791.27|794.63|791.27|794.63|791.27|794.63|791.27|0
1652417270000|2022-05-13 04:47:50|794.52|791.16|794.63|791.27|794.63|791.27|794.4|791.04|0
1652417280000|2022-05-13 04:48:00|794.4|791.04|794.4|791.04|794.63|791.27|794.4|791.04|0
1652417310000|2022-05-13 04:48:30|794.16|790.8|793.69|790.33|794.16|790.8|793.69|790.33|0
1652417320000|2022-05-13 04:48:40|793.46|790.1|793.46|790.1|793.69|790.33|793.46|790.1|0
1652417330000|2022-05-13 04:48:50|793.69|790.33|793.46|790.1|793.69|790.33|793.46|790.1|0
1652417340000|2022-05-13 04:49:00|792.99|789.63|793.46|790.1|793.46|790.1|792.99|789.63|0
1652417350000|2022-05-13 04:49:10|793.22|789.86|793.22|789.86|793.46|790.1|793.22|789.86|0
1652417360000|2022-05-13 04:49:20|793.11|789.75|793.46|790.1|793.46|790.1|792.99|789.63|0
1652417370000|2022-05-13 04:49:30|793.22|789.86|793.46|790.1|793.46|790.1|793.22|789.86|0
1652417380000|2022-05-13 04:49:40|793.22|789.86|793.22|789.86|793.22|789.86|793.22|789.86|0
1652417390000|2022-05-13 04:49:50|793.11|789.75|793.11|789.75|793.11|789.75|793.11|789.75|0
1652417400000|2022-05-13 04:50:00|793.34|789.98|793.69|790.33|793.69|790.33|793.34|789.98|0
1652417410000|2022-05-13 04:50:10|793.46|790.1|793.69|790.33|793.69|790.33|793.22|789.86|0
1652417420000|2022-05-13 04:50:20|793.58|790.22|793.46|790.1|793.58|790.22|793.46|790.1|0
1652417430000|2022-05-13 04:50:30|793.58|790.22|793.46|790.1|793.58|790.22|793.46|790.1|0
1652417440000|2022-05-13 04:50:40|793.69|790.33|793.69|790.33|793.69|790.33|793.69|790.33|0
1652417450000|2022-05-13 04:50:50|793.46|790.1|793.46|790.1|793.46|790.1|793.46|790.1|0
1652417470000|2022-05-13 04:51:10|793.34|789.98|792.75|789.39|793.34|789.98|792.75|789.39|0
1652417480000|2022-05-13 04:51:20|792.64|789.28|792.28|788.92|792.64|789.28|792.17|788.81|0
1652417490000|2022-05-13 04:51:30|792.17|788.81|792.28|788.92|792.28|788.92|792.17|788.81|0
1652417500000|2022-05-13 04:51:40|792.4|789.04|791.81|788.45|792.4|789.04|791.81|788.45|0
1652417510000|2022-05-13 04:51:50|791.1|787.74|791.1|787.74|791.1|787.74|791.1|787.74|0
1652417520000|2022-05-13 04:52:00|791.34|787.98|791.7|788.34|791.7|788.34|791.34|787.98|0
1652417530000|2022-05-13 04:52:10|791.57|788.21|791.81|788.45|791.81|788.45|791.57|788.21|0
1652417540000|2022-05-13 04:52:20|792.04|788.68|792.04|788.68|792.04|788.68|792.04|788.68|0
1652417550000|2022-05-13 04:52:30|791.81|788.45|791.81|788.45|791.81|788.45|791.81|788.45|0
1652417560000|2022-05-13 04:52:40|792.04|788.68|792.04|788.68|792.04|788.68|792.04|788.68|0
1652417570000|2022-05-13 04:52:50|791.81|788.45|792.04|788.68|792.04|788.68|791.81|788.45|0
1652417580000|2022-05-13 04:53:00|791.81|788.45|791.81|788.45|791.81|788.45|791.81|788.45|0
1652417590000|2022-05-13 04:53:10|791.69|788.33|791.81|788.45|791.81|788.45|791.69|788.33|0
1652417600000|2022-05-13 04:53:20|791.69|788.33|791.57|788.21|791.69|788.33|791.57|788.21|0
1652417610000|2022-05-13 04:53:30|791.34|787.98|791.34|787.98|791.34|787.98|791.34|787.98|0
1652417620000|2022-05-13 04:53:40|791.1|787.74|791.22|787.86|791.22|787.86|791.1|787.74|0
1652417630000|2022-05-13 04:53:50|791.1|787.74|791.1|787.74|791.1|787.74|791.1|787.74|0
1652417640000|2022-05-13 04:54:00|791.34|787.98|791.57|788.21|791.57|788.21|791.34|787.98|0
1652417650000|2022-05-13 04:54:10|791.81|788.45|792.04|788.68|792.04|788.68|791.81|788.45|0
1652417660000|2022-05-13 04:54:20|792.28|788.92|792.28|788.92|792.28|788.92|792.28|788.92|0
1652417680000|2022-05-13 04:54:40|792.04|788.68|791.81|788.45|792.04|788.68|791.81|788.45|0
1652417690000|2022-05-13 04:54:50|791.93|788.57|792.28|788.92|792.28|788.92|791.93|788.57|0
1652417700000|2022-05-13 04:55:00|792.04|788.68|792.28|788.92|792.28|788.92|792.04|788.68|0
1652417710000|2022-05-13 04:55:10|792.4|789.04|792.4|789.04|792.4|789.04|792.4|789.04|0
1652417720000|2022-05-13 04:55:20|792.51|789.15|792.75|789.39|792.75|789.39|792.51|789.15|0
1652417730000|2022-05-13 04:55:30|792.98|789.62|792.64|789.28|792.98|789.62|792.64|789.28|0
1652417740000|2022-05-13 04:55:40|792.28|788.92|792.04|788.68|792.51|789.15|792.04|788.68|0
1652417750000|2022-05-13 04:55:50|791.81|788.45|792.04|788.68|792.04|788.68|791.81|788.45|0
1652417760000|2022-05-13 04:56:00|792.28|788.92|792.17|788.81|792.28|788.92|792.17|788.81|0
1652417770000|2022-05-13 04:56:10|792.28|788.92|792.51|789.15|792.51|789.15|792.28|788.92|0
1652417780000|2022-05-13 04:56:20|792.28|788.92|792.28|788.92|792.28|788.92|792.28|788.92|0
1652417790000|2022-05-13 04:56:30|791.93|788.57|791.69|788.33|791.93|788.57|791.57|788.21|0
1652417800000|2022-05-13 04:56:40|791.81|788.45|791.81|788.45|791.81|788.45|791.81|788.45|0
1652417810000|2022-05-13 04:56:50|792.17|788.81|792.04|788.68|792.17|788.81|792.04|788.68|0
1652417820000|2022-05-13 04:57:00|792.28|788.92|792.28|788.92|792.28|788.92|792.28|788.92|0
1652417830000|2022-05-13 04:57:10|792.04|788.68|792.04|788.68|792.04|788.68|792.04|788.68|0
1652417870000|2022-05-13 04:57:50|792.28|788.92|792.28|788.92|792.4|789.04|792.28|788.92|0
1652417880000|2022-05-13 04:58:00|792.4|789.04|792.98|789.62|792.98|789.62|792.4|789.04|0
1652417890000|2022-05-13 04:58:10|792.75|789.39|792.87|789.51|792.87|789.51|792.75|789.39|0
1652417900000|2022-05-13 04:58:20|792.75|789.39|792.64|789.28|792.75|789.39|792.64|789.28|0
1652417910000|2022-05-13 04:58:30|792.98|789.62|792.98|789.62|792.98|789.62|792.98|789.62|0
1652417920000|2022-05-13 04:58:40|793.22|789.86|793.11|789.75|793.22|789.86|792.98|789.62|0
1652417930000|2022-05-13 04:58:50|793.22|789.86|792.87|789.51|793.22|789.86|792.87|789.51|0
1652417940000|2022-05-13 04:59:00|792.75|789.39|792.75|789.39|792.98|789.62|792.75|789.39|0
1652417950000|2022-05-13 04:59:10|792.87|789.51|792.98|789.62|792.98|789.62|792.75|789.39|0
1652417960000|2022-05-13 04:59:20|792.75|789.39|792.98|789.62|792.98|789.62|792.75|789.39|0
1652417990000|2022-05-13 04:59:50|793.11|789.75|792.75|789.39|793.22|789.86|792.75|789.39|0
1652418000000|2022-05-13 05:00:00|792.51|789.15|792.28|788.92|792.51|789.15|792.28|788.92|0
1652418010000|2022-05-13 05:00:10|792.75|789.39|793.22|789.86|793.22|789.86|792.75|789.39|0
1652418020000|2022-05-13 05:00:20|792.98|789.62|792.98|789.62|793.11|789.75|792.98|789.62|0
1652418030000|2022-05-13 05:00:30|793.11|789.75|792.98|789.62|793.11|789.75|792.98|789.62|0
1652418040000|2022-05-13 05:00:40|793.11|789.75|792.98|789.62|793.22|789.86|792.98|789.62|0
1652418050000|2022-05-13 05:00:50|792.87|789.51|792.98|789.62|792.98|789.62|792.87|789.51|0
1652418060000|2022-05-13 05:01:00|792.87|789.51|792.64|789.28|792.87|789.51|792.28|788.92|0
1652418070000|2022-05-13 05:01:10|792.75|789.39|793.22|789.86|793.22|789.86|792.75|789.39|0
1652418080000|2022-05-13 05:01:20|793.46|790.1|794.16|790.8|794.16|790.8|793.46|790.1|0
1652418090000|2022-05-13 05:01:30|794.28|790.92|793.93|790.57|794.28|790.92|793.93|790.57|0
1652418100000|2022-05-13 05:01:40|793.69|790.33|793.69|790.33|793.69|790.33|793.69|790.33|0
1652418110000|2022-05-13 05:01:50|793.46|790.1|793.93|790.57|793.93|790.57|793.46|790.1|0
1652418120000|2022-05-13 05:02:00|793.69|790.33|794.16|790.8|794.16|790.8|793.69|790.33|0
1652418140000|2022-05-13 05:02:20|793.93|790.57|794.4|791.04|794.52|791.16|793.93|790.57|0
1652418150000|2022-05-13 05:02:30|794.52|791.16|794.4|791.04|794.52|791.16|794.4|791.04|0
1652418160000|2022-05-13 05:02:40|794.63|791.27|794.63|791.27|794.63|791.27|794.63|791.27|0
1652418170000|2022-05-13 05:02:50|794.52|791.16|794.4|791.04|794.52|791.16|794.4|791.04|0
1652418180000|2022-05-13 05:03:00|794.63|791.27|794.87|791.51|794.87|791.51|794.63|791.27|0
1652418190000|2022-05-13 05:03:10|796.05|792.69|796.17|792.81|796.28|792.92|796.05|792.69|0
1652418200000|2022-05-13 05:03:20|795.81|792.45|795.58|792.22|795.81|792.45|795.58|792.22|0
1652418210000|2022-05-13 05:03:30|795.81|792.45|796.28|792.92|796.28|792.92|795.81|792.45|0
1652418220000|2022-05-13 05:03:40|796.05|792.69|796.05|792.69|796.28|792.92|796.05|792.69|0
1652418230000|2022-05-13 05:03:50|795.93|792.57|795.58|792.22|796.05|792.69|795.58|792.22|0
1652418240000|2022-05-13 05:04:00|795.81|792.45|795.81|792.45|795.81|792.45|795.81|792.45|0
1652418250000|2022-05-13 05:04:10|795.58|792.22|795.7|792.34|795.7|792.34|795.58|792.22|0
1652418260000|2022-05-13 05:04:20|794.87|791.51|794.4|791.04|794.87|791.51|794.4|791.04|0
1652418270000|2022-05-13 05:04:30|794.16|790.8|794.16|790.8|794.16|790.8|794.16|790.8|0
1652418280000|2022-05-13 05:04:40|794.4|791.04|794.28|790.92|794.4|791.04|794.16|790.8|0
1652418290000|2022-05-13 05:04:50|794.4|791.04|794.4|791.04|794.4|791.04|794.4|791.04|0
1652418300000|2022-05-13 05:05:00|794.28|790.92|794.16|790.8|794.28|790.92|794.16|790.8|0
1652418310000|2022-05-13 05:05:10|794.4|791.04|794.16|790.8|794.4|791.04|794.16|790.8|0
1652418320000|2022-05-13 05:05:20|794.28|790.92|794.52|791.16|794.52|791.16|793.93|790.57|0
1652418330000|2022-05-13 05:05:30|794.63|791.27|794.87|791.51|794.87|791.51|794.63|791.27|0
1652418340000|2022-05-13 05:05:40|795.1|791.74|795.1|791.74|795.34|791.98|795.1|791.74|0
1652418350000|2022-05-13 05:05:50|794.99|791.63|794.99|791.63|794.99|791.63|794.87|791.51|0
1652418360000|2022-05-13 05:06:00|794.87|791.51|794.4|791.04|794.87|791.51|794.4|791.04|0
1652418370000|2022-05-13 05:06:10|794.28|790.92|794.4|791.04|794.4|791.04|794.28|790.92|0
1652418380000|2022-05-13 05:06:20|794.05|790.69|793.45|790.09|794.05|790.69|793.45|790.09|0
1652418390000|2022-05-13 05:06:30|793.34|789.98|793.34|789.98|793.45|790.09|793.34|789.98|0
1652418400000|2022-05-13 05:06:40|793.45|790.09|793.45|790.09|793.45|790.09|793.22|789.86|0
1652418420000|2022-05-13 05:07:00|793.69|790.33|793.34|789.98|793.69|790.33|793.34|789.98|0
1652418430000|2022-05-13 05:07:10|793.22|789.86|792.98|789.62|793.22|789.86|792.98|789.62|0
1652418440000|2022-05-13 05:07:20|793.11|789.75|792.98|789.62|793.22|789.86|792.98|789.62|0
1652418450000|2022-05-13 05:07:30|793.11|789.75|793.22|789.86|793.22|789.86|793.11|789.75|0
1652418460000|2022-05-13 05:07:40|793.45|790.09|793.45|790.09|793.45|790.09|793.45|790.09|0
1652418470000|2022-05-13 05:07:50|793.22|789.86|792.98|789.62|793.22|789.86|792.98|789.62|0
1652418480000|2022-05-13 05:08:00|792.51|789.15|791.57|788.21|792.51|789.15|791.57|788.21|0
1652418490000|2022-05-13 05:08:10|791.81|788.45|791.81|788.45|791.93|788.57|791.81|788.45|0
1652418500000|2022-05-13 05:08:20|791.69|788.33|792.04|788.68|792.04|788.68|791.69|788.33|0
1652418510000|2022-05-13 05:08:30|791.81|788.45|791.81|788.45|791.81|788.45|791.81|788.45|0
1652418520000|2022-05-13 05:08:40|792.04|788.68|792.04|788.68|792.04|788.68|792.04|788.68|0
1652418530000|2022-05-13 05:08:50|792.51|789.15|792.51|789.15|792.51|789.15|792.51|789.15|0
1652418540000|2022-05-13 05:09:00|792.75|789.39|793.22|789.86|793.22|789.86|792.75|789.39|0
1652418550000|2022-05-13 05:09:10|793.58|790.22|793.69|790.33|793.69|790.33|793.45|790.09|0
1652418560000|2022-05-13 05:09:20|793.22|789.86|792.98|789.62|793.22|789.86|792.98|789.62|0
1652418570000|2022-05-13 05:09:30|792.75|789.39|792.51|789.15|792.75|789.39|792.51|789.15|0
1652418590000|2022-05-13 05:09:50|792.4|789.04|792.28|788.92|792.4|789.04|792.28|788.92|0
1652418600000|2022-05-13 05:10:00|792.04|788.68|792.04|788.68|792.04|788.68|792.04|788.68|0
1652418610000|2022-05-13 05:10:10|792.16|788.8|792.04|788.68|792.16|788.8|792.04|788.68|0
1652418620000|2022-05-13 05:10:20|791.93|788.57|791.93|788.57|791.93|788.57|791.93|788.57|0
1652418630000|2022-05-13 05:10:30|792.04|788.68|791.81|788.45|792.04|788.68|791.81|788.45|0
1652418640000|2022-05-13 05:10:40|791.69|788.33|791.33|787.97|791.69|788.33|791.33|787.97|0
1652418650000|2022-05-13 05:10:50|791.1|787.74|791.81|788.45|791.81|788.45|790.63|787.27|0
1652418660000|2022-05-13 05:11:00|791.57|788.21|791.33|787.97|791.57|788.21|791.33|787.97|0
1652418670000|2022-05-13 05:11:10|791.69|788.33|791.69|788.33|791.69|788.33|791.69|788.33|0
1652418680000|2022-05-13 05:11:20|791.81|788.45|791.93|788.57|791.93|788.57|791.81|788.45|0
1652418690000|2022-05-13 05:11:30|792.04|788.68|791.93|788.57|792.28|788.92|791.93|788.57|0
1652418700000|2022-05-13 05:11:40|791.81|788.45|792.04|788.68|792.04|788.68|791.81|788.45|0
1652418710000|2022-05-13 05:11:50|791.93|788.57|791.93|788.57|791.93|788.57|791.93|788.57|0
1652418720000|2022-05-13 05:12:00|792.16|788.8|792.75|789.39|792.75|789.39|792.04|788.68|0
1652418730000|2022-05-13 05:12:10|792.87|789.51|792.75|789.39|792.87|789.51|792.75|789.39|0
1652418750000|2022-05-13 05:12:30|792.98|789.62|793.22|789.86|793.22|789.86|792.98|789.62|0
1652418760000|2022-05-13 05:12:40|793.34|789.98|793.22|789.86|793.45|790.09|793.22|789.86|0
1652418770000|2022-05-13 05:12:50|792.98|789.62|792.98|789.62|793.1|789.74|792.98|789.62|0
1652418790000|2022-05-13 05:13:10|792.75|789.39|792.87|789.51|792.87|789.51|792.75|789.39|0
1652418800000|2022-05-13 05:13:20|792.75|789.39|792.87|789.51|792.87|789.51|792.75|789.39|0
1652418810000|2022-05-13 05:13:30|792.98|789.62|792.75|789.39|792.98|789.62|792.75|789.39|0
1652418830000|2022-05-13 05:13:50|792.87|789.51|793.1|789.74|793.1|789.74|792.87|789.51|0
1652418840000|2022-05-13 05:14:00|792.75|789.39|792.75|789.39|792.75|789.39|792.75|789.39|0
1652418850000|2022-05-13 05:14:10|793.22|789.86|793.1|789.74|793.22|789.86|793.1|789.74|0
1652418860000|2022-05-13 05:14:20|792.98|789.62|793.1|789.74|793.1|789.74|792.98|789.62|0
1652418870000|2022-05-13 05:14:30|793.22|789.86|793.22|789.86|793.22|789.86|793.22|789.86|0
1652418880000|2022-05-13 05:14:40|793.69|790.33|793.69|790.33|793.69|790.33|793.69|790.33|0
1652418890000|2022-05-13 05:14:50|793.58|790.22|793.22|789.86|793.58|790.22|793.22|789.86|0
1652418900000|2022-05-13 05:15:00|792.63|789.27|792.98|789.62|792.98|789.62|792.63|789.27|0
1652418910000|2022-05-13 05:15:10|792.75|789.39|792.75|789.39|792.75|789.39|792.75|789.39|0
1652418920000|2022-05-13 05:15:20|792.28|788.92|792.28|788.92|792.28|788.92|792.28|788.92|0
1652418930000|2022-05-13 05:15:30|792.75|789.39|792.75|789.39|792.75|789.39|792.63|789.27|0
1652418940000|2022-05-13 05:15:40|793.22|789.86|793.22|789.86|793.22|789.86|793.22|789.86|0
1652418950000|2022-05-13 05:15:50|792.98|789.62|793.22|789.86|793.22|789.86|792.98|789.62|0
1652418960000|2022-05-13 05:16:00|792.75|789.39|792.98|789.62|792.98|789.62|792.75|789.39|0
1652418970000|2022-05-13 05:16:10|793.1|789.74|793.1|789.74|793.1|789.74|793.1|789.74|0
1652418980000|2022-05-13 05:16:20|792.98|789.62|793.22|789.86|793.22|789.86|792.98|789.62|0
1652418990000|2022-05-13 05:16:30|792.98|789.62|792.87|789.51|792.98|789.62|792.87|789.51|0
1652419000000|2022-05-13 05:16:40|792.63|789.27|792.63|789.27|792.75|789.39|792.63|789.27|0
1652419010000|2022-05-13 05:16:50|792.75|789.39|792.28|788.92|792.75|789.39|792.28|788.92|0
1652419020000|2022-05-13 05:17:00|792.51|789.15|792.51|789.15|792.51|789.15|792.51|789.15|0
1652419030000|2022-05-13 05:17:10|792.28|788.92|792.04|788.68|792.28|788.92|791.8|788.44|0
1652419040000|2022-05-13 05:17:20|792.16|788.8|791.8|788.44|792.16|788.8|791.8|788.44|0
1652419050000|2022-05-13 05:17:30|791.57|788.21|791.69|788.33|791.69|788.33|791.57|788.21|0
1652419060000|2022-05-13 05:17:40|791.57|788.21|791.69|788.33|791.69|788.33|791.57|788.21|0
1652419070000|2022-05-13 05:17:50|791.8|788.44|791.8|788.44|792.04|788.68|791.8|788.44|0
1652419080000|2022-05-13 05:18:00|792.04|788.68|792.04|788.68|792.16|788.8|792.04|788.68|0
1652419090000|2022-05-13 05:18:10|791.93|788.57|792.04|788.68|792.04|788.68|791.93|788.57|0
1652419100000|2022-05-13 05:18:20|791.8|788.44|791.8|788.44|791.8|788.44|791.69|788.33|0
1652419110000|2022-05-13 05:18:30|791.69|788.33|791.57|788.21|791.69|788.33|791.57|788.21|0
1652419120000|2022-05-13 05:18:40|791.33|787.97|791.57|788.21|791.57|788.21|791.33|787.97|0
1652419130000|2022-05-13 05:18:50|791.8|788.44|791.93|788.57|792.04|788.68|791.8|788.44|0
1652419140000|2022-05-13 05:19:00|792.04|788.68|792.4|789.04|792.4|789.04|791.93|788.57|0
1652419150000|2022-05-13 05:19:10|792.75|789.39|792.75|789.39|792.75|789.39|792.51|789.15|0
1652419160000|2022-05-13 05:19:20|792.63|789.27|792.28|788.92|792.63|789.27|792.28|788.92|0
1652419170000|2022-05-13 05:19:30|792.04|788.68|792.04|788.68|792.28|788.92|792.04|788.68|0
1652419180000|2022-05-13 05:19:40|792.16|788.8|791.8|788.44|792.16|788.8|791.8|788.44|0
1652419190000|2022-05-13 05:19:50|791.57|788.21|791.33|787.97|791.57|788.21|791.33|787.97|0
1652419200000|2022-05-13 05:20:00|790.63|787.27|790.63|787.27|790.75|787.39|790.63|787.27|0
1652419210000|2022-05-13 05:20:10|790.75|787.39|791.33|787.97|791.33|787.97|790.75|787.39|0
1652419220000|2022-05-13 05:20:20|791.22|787.86|791.57|788.21|791.57|788.21|791.22|787.86|0
1652419230000|2022-05-13 05:20:30|791.46|788.1|791.33|787.97|791.57|788.21|791.33|787.97|0
1652419240000|2022-05-13 05:20:40|791.46|788.1|790.86|787.5|791.57|788.21|790.86|787.5|0
1652419250000|2022-05-13 05:20:50|790.16|786.8|789.22|785.86|790.16|786.8|789.22|785.86|0
1652419260000|2022-05-13 05:21:00|789.45|786.09|789.45|786.09|789.45|786.09|789.45|786.09|0
1652419270000|2022-05-13 05:21:10|789.69|786.33|789.81|786.45|789.81|786.45|789.57|786.21|0
1652419280000|2022-05-13 05:21:20|789.69|786.33|790.04|786.68|790.04|786.68|789.69|786.33|0
1652419290000|2022-05-13 05:21:30|789.34|785.98|789.22|785.86|789.34|785.98|789.22|785.86|0
1652419300000|2022-05-13 05:21:40|789.45|786.09|789.45|786.09|789.69|786.33|789.45|786.09|0
1652419310000|2022-05-13 05:21:50|789.34|785.98|789.34|785.98|789.34|785.98|789.34|785.98|0
1652419320000|2022-05-13 05:22:00|789.45|786.09|788.98|785.62|789.45|786.09|788.98|785.62|0
1652419330000|2022-05-13 05:22:10|788.74|785.38|789.22|785.86|789.22|785.86|788.74|785.38|0
1652419340000|2022-05-13 05:22:20|789.1|785.74|788.98|785.62|789.1|785.74|788.98|785.62|0
1652419350000|2022-05-13 05:22:30|788.87|785.51|788.98|785.62|788.98|785.62|788.87|785.51|0
1652419360000|2022-05-13 05:22:40|789.22|785.86|788.98|785.62|789.22|785.86|788.87|785.51|0
1652419370000|2022-05-13 05:22:50|788.87|785.51|788.74|785.38|788.87|785.51|788.74|785.38|0
1652419380000|2022-05-13 05:23:00|788.98|785.62|788.98|785.62|788.98|785.62|788.98|785.62|0
1652419390000|2022-05-13 05:23:10|788.87|785.51|788.98|785.62|788.98|785.62|788.87|785.51|0
1652419400000|2022-05-13 05:23:20|789.22|785.86|789.22|785.86|789.22|785.86|789.22|785.86|0
1652419410000|2022-05-13 05:23:30|789.1|785.74|788.98|785.62|789.1|785.74|788.98|785.62|0
1652419420000|2022-05-13 05:23:40|789.21|785.85|789.21|785.85|789.21|785.85|789.21|785.85|0
1652419430000|2022-05-13 05:23:50|789.34|785.98|789.45|786.09|789.45|786.09|789.34|785.98|0
1652419440000|2022-05-13 05:24:00|789.69|786.33|789.69|786.33|789.69|786.33|789.69|786.33|0
1652419450000|2022-05-13 05:24:10|789.92|786.56|790.04|786.68|790.04|786.68|789.92|786.56|0
1652419460000|2022-05-13 05:24:20|790.16|786.8|790.16|786.8|790.16|786.8|790.16|786.8|0
1652419470000|2022-05-13 05:24:30|790.28|786.92|790.28|786.92|790.28|786.92|790.04|786.68|0
1652419480000|2022-05-13 05:24:40|790.39|787.03|790.39|787.03|790.63|787.27|790.39|787.03|0
1652419490000|2022-05-13 05:24:50|790.63|787.27|790.51|787.15|790.63|787.27|790.51|787.15|0
1652419500000|2022-05-13 05:25:00|790.39|787.03|790.63|787.27|790.63|787.27|790.39|787.03|0
1652419510000|2022-05-13 05:25:10|791.1|787.74|790.86|787.5|791.22|787.86|790.86|787.5|0
1652419520000|2022-05-13 05:25:20|790.63|787.27|790.86|787.5|790.86|787.5|790.63|787.27|0
1652419530000|2022-05-13 05:25:30|790.98|787.62|790.98|787.62|790.98|787.62|790.86|787.5|0
1652419540000|2022-05-13 05:25:40|790.86|787.5|790.63|787.27|791.1|787.74|790.63|787.27|0
1652419550000|2022-05-13 05:25:50|790.75|787.39|790.63|787.27|790.75|787.39|790.63|787.27|0
1652419560000|2022-05-13 05:26:00|790.86|787.5|791.8|788.44|791.8|788.44|790.86|787.5|0
1652419570000|2022-05-13 05:26:10|791.93|788.57|792.04|788.68|792.16|788.8|791.93|788.57|0
1652419580000|2022-05-13 05:26:20|792.27|788.91|792.27|788.91|792.51|789.15|792.27|788.91|0
1652419590000|2022-05-13 05:26:30|792.51|789.15|792.4|789.04|792.51|789.15|792.27|788.91|0
1652419600000|2022-05-13 05:26:40|792.51|789.15|792.51|789.15|792.51|789.15|792.4|789.04|0
1652419610000|2022-05-13 05:26:50|792.4|789.04|792.4|789.04|792.4|789.04|792.4|789.04|0
1652419620000|2022-05-13 05:27:00|792.51|789.15|792.27|788.91|792.51|789.15|792.27|788.91|0
1652419630000|2022-05-13 05:27:10|792.51|789.15|792.63|789.27|792.63|789.27|792.51|789.15|0
1652419640000|2022-05-13 05:27:20|792.98|789.62|793.45|790.09|793.45|790.09|792.63|789.27|0
1652419650000|2022-05-13 05:27:30|793.92|790.56|793.92|790.56|793.92|790.56|793.92|790.56|0
1652419660000|2022-05-13 05:27:40|793.69|790.33|793.92|790.56|793.92|790.56|793.69|790.33|0
1652419670000|2022-05-13 05:27:50|793.81|790.45|793.34|789.98|793.81|790.45|793.34|789.98|0
1652419680000|2022-05-13 05:28:00|793.45|790.09|793.45|790.09|793.45|790.09|793.34|789.98|0
1652419690000|2022-05-13 05:28:10|793.69|790.33|793.81|790.45|793.92|790.56|793.69|790.33|0
1652419700000|2022-05-13 05:28:20|793.69|790.33|793.69|790.33|793.69|790.33|793.69|790.33|0
1652419710000|2022-05-13 05:28:30|793.57|790.21|793.57|790.21|793.57|790.21|793.57|790.21|0
1652419720000|2022-05-13 05:28:40|793.69|790.33|793.22|789.86|793.69|790.33|793.22|789.86|0
1652419730000|2022-05-13 05:28:50|793.45|790.09|793.92|790.56|793.92|790.56|793.45|790.09|0
1652419740000|2022-05-13 05:29:00|793.57|790.21|793.34|789.98|793.57|790.21|793.22|789.86|0
1652419750000|2022-05-13 05:29:10|793.22|789.86|792.51|789.15|793.22|789.86|792.51|789.15|0
1652419760000|2022-05-13 05:29:20|792.27|788.91|792.98|789.62|792.98|789.62|792.27|788.91|0
1652419770000|2022-05-13 05:29:30|792.74|789.38|792.74|789.38|792.74|789.38|792.51|789.15|0
1652419780000|2022-05-13 05:29:40|792.63|789.27|792.74|789.38|792.74|789.38|792.51|789.15|0
1652419800000|2022-05-13 05:30:00|792.63|789.27|793.22|789.86|793.45|790.09|792.63|789.27|0
1652419810000|2022-05-13 05:30:10|793.45|790.09|793.92|790.56|793.92|790.56|793.45|790.09|0
1652419820000|2022-05-13 05:30:20|793.81|790.45|793.57|790.21|793.81|790.45|793.45|790.09|0
1652419830000|2022-05-13 05:30:30|793.45|790.09|793.45|790.09|793.57|790.21|793.45|790.09|0
1652419840000|2022-05-13 05:30:40|793.57|790.21|793.57|790.21|793.57|790.21|793.57|790.21|0
1652419850000|2022-05-13 05:30:50|793.69|790.33|793.69|790.33|793.92|790.56|793.69|790.33|0
1652419860000|2022-05-13 05:31:00|793.45|790.09|793.1|789.74|793.45|790.09|793.1|789.74|0
1652419870000|2022-05-13 05:31:10|792.63|789.27|792.4|789.04|792.63|789.27|792.27|788.91|0
1652419880000|2022-05-13 05:31:20|792.27|788.91|791.69|788.33|792.27|788.91|791.33|787.97|0
1652419890000|2022-05-13 05:31:30|791.45|788.09|791.8|788.44|791.8|788.44|791.33|787.97|0
1652419900000|2022-05-13 05:31:40|791.69|788.33|791.1|787.74|791.8|788.44|791.1|787.74|0
1652419910000|2022-05-13 05:31:50|790.86|787.5|791.8|788.44|791.8|788.44|790.86|787.5|0
1652419920000|2022-05-13 05:32:00|791.57|788.21|791.69|788.33|791.8|788.44|791.57|788.21|0
1652419930000|2022-05-13 05:32:10|791.57|788.21|791.8|788.44|791.8|788.44|791.57|788.21|0
1652419940000|2022-05-13 05:32:20|792.04|788.68|792.27|788.91|792.27|788.91|792.04|788.68|0
1652419950000|2022-05-13 05:32:30|792.16|788.8|791.8|788.44|792.16|788.8|791.8|788.44|0
1652419960000|2022-05-13 05:32:40|792.04|788.68|792.04|788.68|792.04|788.68|791.92|788.56|0
1652419970000|2022-05-13 05:32:50|792.27|788.91|792.27|788.91|792.27|788.91|792.27|788.91|0
1652419980000|2022-05-13 05:33:00|792.16|788.8|792.27|788.91|792.27|788.91|792.16|788.8|0
1652419990000|2022-05-13 05:33:10|791.8|788.44|791.92|788.56|792.04|788.68|791.8|788.44|0
1652420000000|2022-05-13 05:33:20|791.8|788.44|791.69|788.33|791.92|788.56|791.69|788.33|0
1652420010000|2022-05-13 05:33:30|791.22|787.86|791.22|787.86|791.22|787.86|791.1|787.74|0
1652420020000|2022-05-13 05:33:40|791.33|787.97|791.22|787.86|791.33|787.97|791.22|787.86|0
1652420030000|2022-05-13 05:33:50|791.33|787.97|791.1|787.74|791.57|788.21|791.1|787.74|0
1652420040000|2022-05-13 05:34:00|790.86|787.5|790.86|787.5|790.86|787.5|790.86|787.5|0
1652420050000|2022-05-13 05:34:10|790.63|787.27|790.63|787.27|790.63|787.27|790.51|787.15|0
1652420060000|2022-05-13 05:34:20|790.51|787.15|790.51|787.15|790.51|787.15|790.51|787.15|0
1652420070000|2022-05-13 05:34:30|790.39|787.03|790.86|787.5|790.86|787.5|790.39|787.03|0
1652420080000|2022-05-13 05:34:40|791.1|787.74|790.86|787.5|791.1|787.74|790.75|787.39|0
1652420090000|2022-05-13 05:34:50|790.63|787.27|790.75|787.39|790.86|787.5|790.63|787.27|0
1652420100000|2022-05-13 05:35:00|790.86|787.5|790.39|787.03|790.86|787.5|790.39|787.03|0
1652420110000|2022-05-13 05:35:10|790.04|786.68|790.63|787.27|790.63|787.27|790.04|786.68|0
1652420120000|2022-05-13 05:35:20|790.51|787.15|790.39|787.03|790.51|787.15|790.39|787.03|0
1652420130000|2022-05-13 05:35:30|790.28|786.92|790.39|787.03|790.39|787.03|790.15|786.79|0
1652420140000|2022-05-13 05:35:40|790.28|786.92|790.15|786.79|790.28|786.92|790.15|786.79|0
1652420150000|2022-05-13 05:35:50|789.92|786.56|790.15|786.79|790.28|786.92|789.92|786.56|0
1652420160000|2022-05-13 05:36:00|790.28|786.92|790.15|786.79|790.51|787.15|790.15|786.79|0
1652420170000|2022-05-13 05:36:10|790.28|786.92|790.28|786.92|790.28|786.92|789.92|786.56|0
1652420180000|2022-05-13 05:36:20|790.62|787.26|790.39|787.03|790.62|787.26|790.39|787.03|0
1652420190000|2022-05-13 05:36:30|790.51|787.15|790.86|787.5|790.86|787.5|790.51|787.15|0
1652420200000|2022-05-13 05:36:40|790.75|787.39|790.75|787.39|790.75|787.39|790.75|787.39|0
1652420210000|2022-05-13 05:36:50|790.86|787.5|790.86|787.5|791.1|787.74|790.86|787.5|0
1652420220000|2022-05-13 05:37:00|790.62|787.26|790.98|787.62|790.98|787.62|790.62|787.26|0
1652420230000|2022-05-13 05:37:10|791.1|787.74|790.86|787.5|791.1|787.74|790.86|787.5|0
1652420240000|2022-05-13 05:37:20|790.62|787.26|790.39|787.03|790.62|787.26|790.39|787.03|0
1652420250000|2022-05-13 05:37:30|790.15|786.79|790.15|786.79|790.39|787.03|790.15|786.79|0
1652420260000|2022-05-13 05:37:40|790.28|786.92|790.15|786.79|790.28|786.92|790.15|786.79|0
1652420270000|2022-05-13 05:37:50|790.28|786.92|790.28|786.92|790.28|786.92|790.15|786.79|0
1652420280000|2022-05-13 05:38:00|790.15|786.79|790.39|787.03|790.39|787.03|790.15|786.79|0
1652420290000|2022-05-13 05:38:10|790.62|787.26|790.39|787.03|790.62|787.26|790.39|787.03|0
1652420300000|2022-05-13 05:38:20|790.04|786.68|789.92|786.56|790.04|786.68|789.92|786.56|0
1652420310000|2022-05-13 05:38:30|789.68|786.32|789.57|786.21|789.68|786.32|789.57|786.21|0
1652420320000|2022-05-13 05:38:40|789.68|786.32|789.45|786.09|789.68|786.32|789.45|786.09|0
1652420330000|2022-05-13 05:38:50|789.21|785.85|789.34|785.98|789.34|785.98|789.21|785.85|0
1652420340000|2022-05-13 05:39:00|789.68|786.32|790.15|786.79|790.15|786.79|789.57|786.21|0
1652420350000|2022-05-13 05:39:10|789.92|786.56|790.04|786.68|790.15|786.79|789.92|786.56|0
1652420360000|2022-05-13 05:39:20|789.92|786.56|789.92|786.56|789.92|786.56|789.92|786.56|0
1652420370000|2022-05-13 05:39:30|789.81|786.45|789.45|786.09|789.81|786.45|789.45|786.09|0
1652420380000|2022-05-13 05:39:40|789.21|785.85|789.92|786.56|789.92|786.56|789.21|785.85|0
1652420390000|2022-05-13 05:39:50|789.81|786.45|789.92|786.56|789.92|786.56|789.81|786.45|0
1652420400000|2022-05-13 05:40:00|790.15|786.79|789.81|786.45|790.15|786.79|789.81|786.45|0
1652420410000|2022-05-13 05:40:10|790.15|786.79|790.15|786.79|790.15|786.79|790.15|786.79|0
1652420420000|2022-05-13 05:40:20|790.28|786.92|790.51|787.15|790.51|787.15|790.15|786.79|0
1652420430000|2022-05-13 05:40:30|790.62|787.26|790.39|787.03|790.62|787.26|790.28|786.92|0
1652420440000|2022-05-13 05:40:40|790.62|787.26|790.62|787.26|790.62|787.26|790.39|787.03|0
1652420450000|2022-05-13 05:40:50|790.15|786.79|790.39|787.03|790.39|787.03|790.15|786.79|0
1652420470000|2022-05-13 05:41:10|790.62|787.26|790.62|787.26|790.62|787.26|790.62|787.26|0
1652420480000|2022-05-13 05:41:20|790.39|787.03|790.62|787.26|790.62|787.26|790.39|787.03|0
1652420490000|2022-05-13 05:41:30|790.51|787.15|790.39|787.03|790.62|787.26|790.39|787.03|0
1652420500000|2022-05-13 05:41:40|790.15|786.79|790.15|786.79|790.15|786.79|790.04|786.68|0
1652420510000|2022-05-13 05:41:50|789.92|786.56|789.81|786.45|789.92|786.56|789.81|786.45|0
1652420520000|2022-05-13 05:42:00|789.68|786.32|789.81|786.45|789.81|786.45|789.57|786.21|0
1652420530000|2022-05-13 05:42:10|789.68|786.32|790.15|786.79|790.15|786.79|789.68|786.32|0
1652420540000|2022-05-13 05:42:20|790.39|787.03|790.86|787.5|790.86|787.5|790.39|787.03|0
1652420550000|2022-05-13 05:42:30|791.09|787.73|790.86|787.5|791.09|787.73|790.86|787.5|0
1652420570000|2022-05-13 05:42:50|790.98|787.62|791.09|787.73|791.09|787.73|790.98|787.62|0
1652420580000|2022-05-13 05:43:00|790.86|787.5|790.86|787.5|790.86|787.5|790.62|787.26|0
1652420590000|2022-05-13 05:43:10|790.75|787.39|791.09|787.73|791.09|787.73|790.75|787.39|0
1652420600000|2022-05-13 05:43:20|790.75|787.39|791.09|787.73|791.09|787.73|790.75|787.39|0
1652420610000|2022-05-13 05:43:30|790.98|787.62|790.39|787.03|790.98|787.62|790.15|786.79|0
1652420620000|2022-05-13 05:43:40|790.62|787.26|790.39|787.03|790.62|787.26|790.39|787.03|0
1652420630000|2022-05-13 05:43:50|790.62|787.26|790.51|787.15|790.62|787.26|790.39|787.03|0
1652420640000|2022-05-13 05:44:00|790.28|786.92|790.15|786.79|790.28|786.92|790.04|786.68|0
1652420650000|2022-05-13 05:44:10|790.04|786.68|789.68|786.32|790.04|786.68|789.68|786.32|0
1652420660000|2022-05-13 05:44:20|789.92|786.56|790.28|786.92|790.28|786.92|789.92|786.56|0
1652420670000|2022-05-13 05:44:30|790.39|787.03|790.15|786.79|790.39|787.03|790.15|786.79|0
1652420680000|2022-05-13 05:44:40|789.92|786.56|790.15|786.79|790.15|786.79|789.92|786.56|0
1652420700000|2022-05-13 05:45:00|789.92|786.56|789.45|786.09|789.92|786.56|789.45|786.09|0
1652420710000|2022-05-13 05:45:10|789.21|785.85|789.45|786.09|789.45|786.09|789.21|785.85|0
1652420720000|2022-05-13 05:45:20|789.68|786.32|789.68|786.32|789.92|786.56|789.68|786.32|0
1652420730000|2022-05-13 05:45:30|789.57|786.21|789.57|786.21|789.57|786.21|789.57|786.21|0
1652420740000|2022-05-13 05:45:40|789.68|786.32|789.92|786.56|789.92|786.56|789.68|786.32|0
1652420750000|2022-05-13 05:45:50|790.04|786.68|790.39|787.03|790.39|787.03|790.04|786.68|0
1652420760000|2022-05-13 05:46:00|790.15|786.79|789.92|786.56|790.39|787.03|789.92|786.56|0
1652420770000|2022-05-13 05:46:10|789.45|786.09|790.15|786.79|790.15|786.79|789.45|786.09|0
1652420780000|2022-05-13 05:46:20|790.39|787.03|790.39|787.03|790.39|787.03|790.39|787.03|0
1652420790000|2022-05-13 05:46:30|790.62|787.26|790.28|786.92|790.62|787.26|790.28|786.92|0
1652420800000|2022-05-13 05:46:40|790.15|786.79|790.15|786.79|790.28|786.92|790.15|786.79|0
1652420810000|2022-05-13 05:46:50|790.28|786.92|790.15|786.79|790.39|787.03|790.15|786.79|0
1652420820000|2022-05-13 05:47:00|790.51|787.15|790.51|787.15|790.51|787.15|790.39|787.03|0
1652420830000|2022-05-13 05:47:10|790.39|787.03|790.39|787.03|790.51|787.15|790.39|787.03|0
1652420840000|2022-05-13 05:47:20|790.51|787.15|789.92|786.56|790.51|787.15|789.92|786.56|0
1652420850000|2022-05-13 05:47:30|790.15|786.79|789.8|786.44|790.15|786.79|789.8|786.44|0
1652420860000|2022-05-13 05:47:40|789.68|786.32|790.15|786.79|790.15|786.79|789.68|786.32|0
1652420870000|2022-05-13 05:47:50|790.39|787.03|790.62|787.26|790.62|787.26|790.39|787.03|0
1652420880000|2022-05-13 05:48:00|790.75|787.39|790.86|787.5|790.98|787.62|790.51|787.15|0
1652420890000|2022-05-13 05:48:10|791.09|787.73|790.86|787.5|791.22|787.86|790.86|787.5|0
1652420900000|2022-05-13 05:48:20|791.09|787.73|791.33|787.97|791.33|787.97|791.09|787.73|0
1652420910000|2022-05-13 05:48:30|791.69|788.33|792.04|788.68|792.27|788.91|791.69|788.33|0
1652420920000|2022-05-13 05:48:40|792.16|788.8|792.27|788.91|792.27|788.91|792.16|788.8|0
1652420930000|2022-05-13 05:48:50|792.04|788.68|792.27|788.91|792.27|788.91|792.04|788.68|0
1652420940000|2022-05-13 05:49:00|791.92|788.56|792.27|788.91|792.27|788.91|791.92|788.56|0
1652420950000|2022-05-13 05:49:10|792.04|788.68|791.56|788.2|792.04|788.68|791.56|788.2|0
1652420960000|2022-05-13 05:49:20|792.16|788.8|792.16|788.8|792.16|788.8|792.04|788.68|0
1652420970000|2022-05-13 05:49:30|791.69|788.33|791.8|788.44|791.8|788.44|791.45|788.09|0
1652420980000|2022-05-13 05:49:40|791.92|788.56|792.04|788.68|792.04|788.68|791.92|788.56|0
1652420990000|2022-05-13 05:49:50|791.92|788.56|791.69|788.33|791.92|788.56|791.69|788.33|0
1652421000000|2022-05-13 05:50:00|791.8|788.44|791.92|788.56|792.04|788.68|791.8|788.44|0
1652421010000|2022-05-13 05:50:10|792.27|788.91|792.51|789.15|792.51|789.15|792.27|788.91|0
1652421020000|2022-05-13 05:50:20|792.63|789.27|792.74|789.38|792.86|789.5|792.63|789.27|0
1652421030000|2022-05-13 05:50:30|792.86|789.5|792.98|789.62|792.98|789.62|792.86|789.5|0
1652421040000|2022-05-13 05:50:40|792.74|789.38|792.39|789.03|792.74|789.38|792.39|789.03|0
1652421050000|2022-05-13 05:50:50|792.51|789.15|792.39|789.03|792.51|789.15|792.39|789.03|0
1652421060000|2022-05-13 05:51:00|792.27|788.91|791.8|788.44|792.39|789.03|791.8|788.44|0
1652421070000|2022-05-13 05:51:10|792.39|789.03|792.27|788.91|792.39|789.03|792.27|788.91|0
1652421080000|2022-05-13 05:51:20|792.04|788.68|792.16|788.8|792.16|788.8|792.04|788.68|0
1652421090000|2022-05-13 05:51:30|792.04|788.68|792.04|788.68|792.27|788.91|792.04|788.68|0
1652421100000|2022-05-13 05:51:40|792.16|788.8|792.27|788.91|792.27|788.91|792.16|788.8|0
1652421110000|2022-05-13 05:51:50|792.39|789.03|792.39|789.03|792.51|789.15|792.39|789.03|0
1652421120000|2022-05-13 05:52:00|792.27|788.91|792.16|788.8|792.27|788.91|792.16|788.8|0
1652421130000|2022-05-13 05:52:10|792.27|788.91|792.39|789.03|792.51|789.15|792.27|788.91|0
1652421140000|2022-05-13 05:52:20|792.27|788.91|792.51|789.15|792.51|789.15|792.27|788.91|0
1652421150000|2022-05-13 05:52:30|792.27|788.91|792.27|788.91|792.27|788.91|792.27|788.91|0
1652421170000|2022-05-13 05:52:50|792.39|789.03|792.51|789.15|792.51|789.15|792.39|789.03|0
1652421180000|2022-05-13 05:53:00|792.39|789.03|792.39|789.03|792.39|789.03|792.39|789.03|0
1652421190000|2022-05-13 05:53:10|792.51|789.15|792.27|788.91|792.51|789.15|792.27|788.91|0
1652421200000|2022-05-13 05:53:20|792.39|789.03|792.51|789.15|792.74|789.38|792.39|789.03|0
1652421210000|2022-05-13 05:53:30|792.74|789.38|792.51|789.15|792.74|789.38|792.51|789.15|0
1652421220000|2022-05-13 05:53:40|792.63|789.27|792.51|789.15|792.63|789.27|792.51|789.15|0
1652421230000|2022-05-13 05:53:50|792.39|789.03|792.51|789.15|792.51|789.15|792.27|788.91|0
1652421240000|2022-05-13 05:54:00|792.63|789.27|792.98|789.62|792.98|789.62|792.63|789.27|0
1652421250000|2022-05-13 05:54:10|793.45|790.09|793.45|790.09|793.45|790.09|793.33|789.97|0
1652421260000|2022-05-13 05:54:20|793.33|789.97|793.33|789.97|793.33|789.97|793.21|789.85|0
1652421270000|2022-05-13 05:54:30|793.45|790.09|793.68|790.32|793.68|790.32|793.45|790.09|0
1652421280000|2022-05-13 05:54:40|793.45|790.09|792.16|788.8|793.45|790.09|792.16|788.8|0
1652421290000|2022-05-13 05:54:50|792.27|788.91|792.51|789.15|792.63|789.27|792.27|788.91|0
1652421300000|2022-05-13 05:55:00|792.39|789.03|792.27|788.91|792.51|789.15|792.27|788.91|0
1652421310000|2022-05-13 05:55:10|792.39|789.03|792.51|789.15|792.51|789.15|792.27|788.91|0
1652421320000|2022-05-13 05:55:20|792.27|788.91|792.27|788.91|792.27|788.91|792.27|788.91|0
1652421330000|2022-05-13 05:55:30|792.03|788.67|792.03|788.67|792.03|788.67|792.03|788.67|0
1652421340000|2022-05-13 05:55:40|792.27|788.91|792.03|788.67|792.27|788.91|792.03|788.67|0
1652421350000|2022-05-13 05:55:50|792.27|788.91|792.27|788.91|792.27|788.91|792.27|788.91|0
1652421360000|2022-05-13 05:56:00|792.16|788.8|792.39|789.03|792.39|789.03|792.16|788.8|0
1652421370000|2022-05-13 05:56:10|792.27|788.91|792.39|789.03|792.39|789.03|792.27|788.91|0
1652421380000|2022-05-13 05:56:20|792.27|788.91|792.27|788.91|792.51|789.15|792.27|788.91|0
1652421390000|2022-05-13 05:56:30|792.51|789.15|792.74|789.38|792.74|789.38|792.51|789.15|0
1652421410000|2022-05-13 05:56:50|792.86|789.5|792.86|789.5|792.86|789.5|792.86|789.5|0
1652421420000|2022-05-13 05:57:00|792.98|789.62|792.51|789.15|792.98|789.62|792.51|789.15|0
1652421430000|2022-05-13 05:57:10|792.27|788.91|792.27|788.91|792.51|789.15|792.27|788.91|0
1652421440000|2022-05-13 05:57:20|792.74|789.38|792.51|789.15|792.74|789.38|792.51|789.15|0
1652421450000|2022-05-13 05:57:30|792.74|789.38|792.74|789.38|792.74|789.38|792.74|789.38|0
1652421460000|2022-05-13 05:57:40|792.86|789.5|793.45|790.09|793.45|790.09|792.86|789.5|0
1652421470000|2022-05-13 05:57:50|793.21|789.85|793.21|789.85|793.21|789.85|793.21|789.85|0
1652421480000|2022-05-13 05:58:00|792.98|789.62|792.51|789.15|792.98|789.62|792.51|789.15|0
1652421490000|2022-05-13 05:58:10|792.74|789.38|792.74|789.38|792.86|789.5|792.74|789.38|0
1652421500000|2022-05-13 05:58:20|792.51|789.15|792.74|789.38|792.98|789.62|792.51|789.15|0
1652421510000|2022-05-13 05:58:30|792.86|789.5|793.21|789.85|793.21|789.85|792.86|789.5|0
1652421520000|2022-05-13 05:58:40|793.45|790.09|793.45|790.09|793.45|790.09|793.45|790.09|0
1652421530000|2022-05-13 05:58:50|793.57|790.21|793.45|790.09|793.68|790.32|793.45|790.09|0
1652421540000|2022-05-13 05:59:00|793.57|790.21|793.68|790.32|794.15|790.79|793.57|790.21|0
1652421550000|2022-05-13 05:59:10|793.21|789.85|792.51|789.15|793.21|789.85|792.51|789.15|0
1652421560000|2022-05-13 05:59:20|792.5|789.14|792.5|789.14|792.5|789.14|792.5|789.14|0
1652421570000|2022-05-13 05:59:30|792.74|789.38|792.5|789.14|792.98|789.62|792.5|789.14|0
1652421580000|2022-05-13 05:59:40|792.74|789.38|792.74|789.38|792.74|789.38|792.74|789.38|0
1652421590000|2022-05-13 05:59:50|792.5|789.14|792.98|789.62|792.98|789.62|792.5|789.14|0
1652421600000|2022-05-13 06:00:00|792.74|789.38|792.16|788.8|792.74|789.38|792.16|788.8|0
1652421610000|2022-05-13 06:00:10|792.03|788.67|792.03|788.67|792.03|788.67|791.8|788.44|0
1652421620000|2022-05-13 06:00:20|792.27|788.91|792.03|788.67|792.27|788.91|792.03|788.67|0
1652421630000|2022-05-13 06:00:30|792.16|788.8|792.27|788.91|792.27|788.91|792.16|788.8|0
1652421640000|2022-05-13 06:00:40|792.5|789.14|792.5|789.14|792.5|789.14|792.27|788.91|0
1652421650000|2022-05-13 06:00:50|792.39|789.03|792.27|788.91|792.5|789.14|792.27|788.91|0
1652421660000|2022-05-13 06:01:00|792.03|788.67|791.8|788.44|792.27|788.91|791.8|788.44|0
1652421670000|2022-05-13 06:01:10|791.56|788.2|791.8|788.44|791.8|788.44|791.56|788.2|0
1652421680000|2022-05-13 06:01:20|792.16|788.8|792.03|788.67|792.16|788.8|791.69|788.33|0
1652421690000|2022-05-13 06:01:30|791.8|788.44|791.8|788.44|792.27|788.91|791.8|788.44|0
1652421700000|2022-05-13 06:01:40|792.03|788.67|791.8|788.44|792.39|789.03|791.8|788.44|0
1652421710000|2022-05-13 06:01:50|791.56|788.2|792.5|789.14|792.5|789.14|791.56|788.2|0
1652421720000|2022-05-13 06:02:00|792.74|789.38|792.5|789.14|792.74|789.38|792.5|789.14|0
1652421730000|2022-05-13 06:02:10|792.27|788.91|792.27|788.91|792.27|788.91|792.27|788.91|0
1652421740000|2022-05-13 06:02:20|792.03|788.67|792.03|788.67|792.03|788.67|791.92|788.56|0
1652421750000|2022-05-13 06:02:30|792.27|788.91|792.27|788.91|792.27|788.91|792.27|788.91|0
1652421760000|2022-05-13 06:02:40|792.74|789.38|792.03|788.67|792.74|789.38|792.03|788.67|0
1652421770000|2022-05-13 06:02:50|792.16|788.8|792.74|789.38|792.74|789.38|792.16|788.8|0
1652421780000|2022-05-13 06:03:00|792.5|789.14|792.74|789.38|792.74|789.38|792.5|789.14|0
1652421790000|2022-05-13 06:03:10|792.5|789.14|792.74|789.38|792.74|789.38|792.5|789.14|0
1652421800000|2022-05-13 06:03:20|792.5|789.14|792.74|789.38|792.86|789.5|792.5|789.14|0
1652421810000|2022-05-13 06:03:30|792.98|789.62|792.98|789.62|792.98|789.62|792.86|789.5|0
1652421820000|2022-05-13 06:03:40|793.21|789.85|793.21|789.85|793.21|789.85|793.21|789.85|0
1652421830000|2022-05-13 06:03:50|793.1|789.74|794.15|790.79|794.15|790.79|793.1|789.74|0
1652421840000|2022-05-13 06:04:00|794.28|790.92|794.86|791.5|794.98|791.62|794.28|790.92|0
1652421850000|2022-05-13 06:04:10|794.98|791.62|794.39|791.03|794.98|791.62|794.15|790.79|0
1652421860000|2022-05-13 06:04:20|794.62|791.26|794.39|791.03|794.62|791.26|794.39|791.03|0
1652421870000|2022-05-13 06:04:30|794.62|791.26|793.92|790.56|794.62|791.26|793.92|790.56|0
1652421880000|2022-05-13 06:04:40|793.68|790.32|793.68|790.32|793.68|790.32|793.45|790.09|0
1652421890000|2022-05-13 06:04:50|794.04|790.68|794.86|791.5|794.86|791.5|794.04|790.68|0
1652421900000|2022-05-13 06:05:00|795.1|791.74|795.22|791.86|795.33|791.97|795.1|791.74|0
1652421910000|2022-05-13 06:05:10|795.33|791.97|795.33|791.97|795.33|791.97|795.33|791.97|0
1652421920000|2022-05-13 06:05:20|795.1|791.74|794.51|791.15|795.1|791.74|794.51|791.15|0
1652421930000|2022-05-13 06:05:30|794.62|791.26|794.86|791.5|794.86|791.5|794.62|791.26|0
1652421940000|2022-05-13 06:05:40|794.62|791.26|794.86|791.5|795.1|791.74|794.62|791.26|0
1652421950000|2022-05-13 06:05:50|794.98|791.62|794.62|791.26|794.98|791.62|794.62|791.26|0
1652421960000|2022-05-13 06:06:00|794.39|791.03|794.62|791.26|794.62|791.26|794.15|790.79|0
1652421970000|2022-05-13 06:06:10|794.39|791.03|794.15|790.79|794.39|791.03|794.15|790.79|0
1652421980000|2022-05-13 06:06:20|793.45|790.09|793.21|789.85|793.57|790.21|793.21|789.85|0
1652421990000|2022-05-13 06:06:30|792.5|789.14|792.5|789.14|792.63|789.27|792.27|788.91|0
1652422000000|2022-05-13 06:06:40|792.27|788.91|792.27|788.91|792.27|788.91|792.27|788.91|0
1652422010000|2022-05-13 06:06:50|792.5|789.14|792.27|788.91|792.5|789.14|792.27|788.91|0
1652422020000|2022-05-13 06:07:00|791.56|788.2|792.03|788.67|792.03|788.67|791.56|788.2|0
1652422030000|2022-05-13 06:07:10|791.92|788.56|792.74|789.38|792.74|789.38|791.92|788.56|0
1652422040000|2022-05-13 06:07:20|792.27|788.91|792.27|788.91|792.27|788.91|792.03|788.67|0
1652422050000|2022-05-13 06:07:30|792.63|789.27|792.5|789.14|792.74|789.38|792.5|789.14|0
1652422060000|2022-05-13 06:07:40|792.74|789.38|792.86|789.5|792.86|789.5|792.74|789.38|0
1652422070000|2022-05-13 06:07:50|792.97|789.61|792.5|789.14|792.97|789.61|792.5|789.14|0
1652422080000|2022-05-13 06:08:00|792.16|788.8|792.97|789.61|792.97|789.61|792.16|788.8|0
1652422090000|2022-05-13 06:08:10|792.86|789.5|793.92|790.56|793.92|790.56|792.74|789.38|0
1652422100000|2022-05-13 06:08:20|794.15|790.79|793.68|790.32|794.15|790.79|793.68|790.32|0
1652422110000|2022-05-13 06:08:30|793.92|790.56|793.68|790.32|793.92|790.56|793.68|790.32|0
1652422120000|2022-05-13 06:08:40|794.15|790.79|793.68|790.32|794.15|790.79|793.68|790.32|0
1652422130000|2022-05-13 06:08:50|793.92|790.56|794.15|790.79|794.15|790.79|793.57|790.21|0
1652422140000|2022-05-13 06:09:00|794.27|790.91|794.27|790.91|794.27|790.91|794.27|790.91|0
1652422150000|2022-05-13 06:09:10|794.15|790.79|795.33|791.97|795.33|791.97|794.15|790.79|0
1652422160000|2022-05-13 06:09:20|794.62|791.26|794.39|791.03|794.62|791.26|794.39|791.03|0
1652422170000|2022-05-13 06:09:30|794.15|790.79|794.86|791.5|794.86|791.5|794.15|790.79|0
1652422180000|2022-05-13 06:09:40|794.39|791.03|794.75|791.39|794.86|791.5|794.39|791.03|0
1652422190000|2022-05-13 06:09:50|794.98|791.62|794.98|791.62|795.09|791.73|794.86|791.5|0
1652422200000|2022-05-13 06:10:00|795.09|791.73|795.57|792.21|795.8|792.44|795.09|791.73|0
1652422210000|2022-05-13 06:10:10|795.33|791.97|795.8|792.44|795.8|792.44|795.33|791.97|0
1652422220000|2022-05-13 06:10:20|796.16|792.8|796.04|792.68|796.16|792.8|795.8|792.44|0
1652422230000|2022-05-13 06:10:30|795.92|792.56|796.04|792.68|796.04|792.68|795.92|792.56|0
1652422240000|2022-05-13 06:10:40|796.16|792.8|796.16|792.8|796.27|792.91|796.04|792.68|0
1652422250000|2022-05-13 06:10:50|796.27|792.91|796.74|793.38|796.74|793.38|796.27|792.91|0
1652422260000|2022-05-13 06:11:00|796.51|793.15|796.51|793.15|796.51|793.15|796.51|793.15|0
1652422270000|2022-05-13 06:11:10|796.63|793.27|796.27|792.91|796.63|793.27|796.27|792.91|0
1652422280000|2022-05-13 06:11:20|796.16|792.8|796.4|793.04|796.4|793.04|796.16|792.8|0
1652422290000|2022-05-13 06:11:30|796.51|793.15|796.04|792.68|796.51|793.15|796.04|792.68|0
1652422300000|2022-05-13 06:11:40|796.27|792.91|796.74|793.38|796.74|793.38|796.27|792.91|0
1652422310000|2022-05-13 06:11:50|796.98|793.62|797.69|794.33|797.69|794.33|796.98|793.62|0
1652422320000|2022-05-13 06:12:00|797.45|794.09|797.92|794.56|797.92|794.56|797.45|794.09|0
1652422330000|2022-05-13 06:12:10|797.69|794.33|797.69|794.33|797.69|794.33|797.69|794.33|0
1652422340000|2022-05-13 06:12:20|797.34|793.98|797.45|794.09|797.45|794.09|797.22|793.86|0
1652422350000|2022-05-13 06:12:30|797.69|794.33|798.16|794.8|798.16|794.8|797.69|794.33|0
1652422360000|2022-05-13 06:12:40|798.63|795.27|798.4|795.04|798.75|795.39|798.4|795.04|0
1652422370000|2022-05-13 06:12:50|798.16|794.8|798.52|795.16|798.52|795.16|798.16|794.8|0
1652422380000|2022-05-13 06:13:00|798.4|795.04|798.87|795.51|798.87|795.51|798.4|795.04|0
1652422390000|2022-05-13 06:13:10|799.1|795.74|799.34|795.98|799.34|795.98|799.1|795.74|0
1652422400000|2022-05-13 06:13:20|799.23|795.87|799.57|796.21|799.57|796.21|799.23|795.87|0
1652422410000|2022-05-13 06:13:30|799.93|796.57|799.81|796.45|799.93|796.57|799.81|796.45|0
1652422420000|2022-05-13 06:13:40|799.93|796.57|799.81|796.45|799.93|796.57|799.57|796.21|0
1652422430000|2022-05-13 06:13:50|799.57|796.21|799.34|795.98|799.57|796.21|799.34|795.98|0
1652422440000|2022-05-13 06:14:00|799.57|796.21|800.28|796.92|800.28|796.92|799.57|796.21|0
1652422450000|2022-05-13 06:14:10|800.52|797.16|799.81|796.45|800.64|797.28|799.81|796.45|0
1652422460000|2022-05-13 06:14:20|799.7|796.34|799.93|796.57|799.93|796.57|799.7|796.34|0
1652422470000|2022-05-13 06:14:30|799.81|796.45|799.1|795.74|799.81|796.45|799.1|795.74|0
1652422480000|2022-05-13 06:14:40|799.23|795.87|799.57|796.21|799.57|796.21|799.1|795.74|0
1652422490000|2022-05-13 06:14:50|799.81|796.45|800.28|796.92|800.28|796.92|799.81|796.45|0
1652422500000|2022-05-13 06:15:00|800.05|796.69|800.05|796.69|800.28|796.92|800.05|796.69|0
1652422510000|2022-05-13 06:15:10|799.81|796.45|800.52|797.16|800.52|797.16|799.81|796.45|0
1652422520000|2022-05-13 06:15:20|800.75|797.39|801.7|798.34|801.7|798.34|800.75|797.39|0
1652422530000|2022-05-13 06:15:30|801.94|798.58|802.17|798.81|802.17|798.81|801.59|798.23|0
1652422540000|2022-05-13 06:15:40|802.06|798.7|802.88|799.52|802.88|799.52|802.06|798.7|0
1652422550000|2022-05-13 06:15:50|803.35|799.99|802.64|799.28|803.35|799.99|802.64|799.28|0
1652422560000|2022-05-13 06:16:00|803.35|799.99|803.71|800.35|803.71|800.35|803.35|799.99|0
1652422570000|2022-05-13 06:16:10|803.95|800.59|803.82|800.46|803.95|800.59|803.82|800.46|0
1652422580000|2022-05-13 06:16:20|804.06|800.7|804.06|800.7|804.06|800.7|803.59|800.23|0
1652422590000|2022-05-13 06:16:30|804.3|800.94|802.41|799.05|804.3|800.94|802.41|799.05|0
1652422600000|2022-05-13 06:16:40|801.93|798.57|802.29|798.93|802.29|798.93|801.7|798.34|0
1652422610000|2022-05-13 06:16:50|802.41|799.05|801.82|798.46|802.41|799.05|801.82|798.46|0
1652422620000|2022-05-13 06:17:00|801.7|798.34|801.93|798.57|801.93|798.57|801.7|798.34|0
1652422630000|2022-05-13 06:17:10|802.41|799.05|802.53|799.17|802.53|799.17|802.29|798.93|0
1652422640000|2022-05-13 06:17:20|802.41|799.05|802.06|798.7|802.41|799.05|801.93|798.57|0
1652422650000|2022-05-13 06:17:30|802.17|798.81|802.64|799.28|802.64|799.28|802.17|798.81|0
1652422660000|2022-05-13 06:17:40|802.41|799.05|802.88|799.52|802.88|799.52|802.41|799.05|0
1652422670000|2022-05-13 06:17:50|803.12|799.76|802.77|799.41|803.12|799.76|802.77|799.41|0
1652422680000|2022-05-13 06:18:00|803|799.64|803.35|799.99|803.35|799.99|803|799.64|0
1652422690000|2022-05-13 06:18:10|803.59|800.23|803.95|800.59|804.06|800.7|803.47|800.11|0
1652422700000|2022-05-13 06:18:20|803.71|800.35|803.71|800.35|803.82|800.46|803.59|800.23|0
1652422710000|2022-05-13 06:18:30|803.59|800.23|802.77|799.41|803.59|800.23|802.77|799.41|0
1652422720000|2022-05-13 06:18:40|802.41|799.05|801.93|798.57|802.41|799.05|801.93|798.57|0
1652422730000|2022-05-13 06:18:50|802.06|798.7|802.41|799.05|802.53|799.17|802.06|798.7|0
1652422740000|2022-05-13 06:19:00|803|799.64|802.17|798.81|803|799.64|802.17|798.81|0
1652422750000|2022-05-13 06:19:10|802.06|798.7|801.59|798.23|802.06|798.7|801.59|798.23|0
1652422760000|2022-05-13 06:19:20|801.46|798.1|801.46|798.1|801.46|798.1|800.99|797.63|0
1652422770000|2022-05-13 06:19:30|801.35|797.99|801.46|798.1|801.46|798.1|801.23|797.87|0
1652422780000|2022-05-13 06:19:40|802.17|798.81|802.17|798.81|802.17|798.81|801.93|798.57|0
1652422790000|2022-05-13 06:19:50|801.93|798.57|802.64|799.28|802.64|799.28|801.93|798.57|0
1652422800000|2022-05-13 06:20:00|802.41|799.05|802.06|798.7|802.41|799.05|802.06|798.7|0
1652422810000|2022-05-13 06:20:10|802.17|798.81|802.17|798.81|802.29|798.93|802.06|798.7|0
1652422820000|2022-05-13 06:20:20|801.93|798.57|801.23|797.87|801.93|798.57|801.23|797.87|0
1652422830000|2022-05-13 06:20:30|800.88|797.52|800.99|797.63|800.99|797.63|800.64|797.28|0
1652422840000|2022-05-13 06:20:40|800.75|797.39|801.11|797.75|801.11|797.75|800.75|797.39|0
1652422850000|2022-05-13 06:20:50|800.99|797.63|800.64|797.28|800.99|797.63|800.64|797.28|0
1652422860000|2022-05-13 06:21:00|800.75|797.39|801.46|798.1|801.46|798.1|800.75|797.39|0
1652422870000|2022-05-13 06:21:10|801.7|798.34|801.58|798.22|801.7|798.34|801.58|798.22|0
1652422880000|2022-05-13 06:21:20|801.7|798.34|802.29|798.93|802.29|798.93|801.7|798.34|0
1652422890000|2022-05-13 06:21:30|802.41|799.05|802.64|799.28|802.77|799.41|802.41|799.05|0
1652422900000|2022-05-13 06:21:40|802.41|799.05|802.17|798.81|802.41|799.05|802.17|798.81|0
1652422910000|2022-05-13 06:21:50|802.29|798.93|802.41|799.05|802.41|799.05|802.29|798.93|0
1652422920000|2022-05-13 06:22:00|802.29|798.93|801.93|798.57|802.29|798.93|801.93|798.57|0
1652422930000|2022-05-13 06:22:10|801.82|798.46|801.23|797.87|801.82|798.46|801.23|797.87|0
1652422950000|2022-05-13 06:22:30|800.99|797.63|800.4|797.04|800.99|797.63|800.4|797.04|0
1652422960000|2022-05-13 06:22:40|800.28|796.92|800.52|797.16|800.52|797.16|800.05|796.69|0
1652422970000|2022-05-13 06:22:50|800.99|797.63|800.52|797.16|801.23|797.87|800.52|797.16|0
1652422980000|2022-05-13 06:23:00|799.81|796.45|799.57|796.21|799.81|796.45|799.57|796.21|0
1652422990000|2022-05-13 06:23:10|799.81|796.45|799.57|796.21|799.81|796.45|799.57|796.21|0
1652423000000|2022-05-13 06:23:20|799.93|796.57|800.4|797.04|800.4|797.04|799.93|796.57|0
1652423010000|2022-05-13 06:23:30|800.28|796.92|800.05|796.69|800.28|796.92|800.05|796.69|0
1652423020000|2022-05-13 06:23:40|800.17|796.81|800.05|796.69|800.17|796.81|799.7|796.34|0
1652423030000|2022-05-13 06:23:50|800.28|796.92|800.4|797.04|800.52|797.16|800.28|796.92|0
1652423040000|2022-05-13 06:24:00|800.52|797.16|800.4|797.04|800.52|797.16|800.05|796.69|0
1652423050000|2022-05-13 06:24:10|800.05|796.69|799.81|796.45|800.05|796.69|799.81|796.45|0
1652423060000|2022-05-13 06:24:20|800.05|796.69|800.05|796.69|800.05|796.69|799.81|796.45|0
1652423070000|2022-05-13 06:24:30|799.81|796.45|799.81|796.45|799.81|796.45|799.81|796.45|0
1652423080000|2022-05-13 06:24:40|800.17|796.81|800.28|796.92|800.28|796.92|800.17|796.81|0
1652423090000|2022-05-13 06:24:50|800.4|797.04|800.52|797.16|800.52|797.16|800.28|796.92|0
1652423100000|2022-05-13 06:25:00|800.75|797.39|801.46|798.1|801.46|798.1|800.75|797.39|0
1652423110000|2022-05-13 06:25:10|801.23|797.87|800.52|797.16|801.23|797.87|800.52|797.16|0
1652423120000|2022-05-13 06:25:20|800.75|797.39|799.7|796.34|800.75|797.39|799.7|796.34|0
1652423130000|2022-05-13 06:25:30|799.57|796.21|799.81|796.45|799.81|796.45|799.34|795.98|0
1652423140000|2022-05-13 06:25:40|800.28|796.92|800.05|796.69|800.52|797.16|800.05|796.69|0
1652423150000|2022-05-13 06:25:50|800.17|796.81|799.57|796.21|800.17|796.81|799.57|796.21|0
1652423160000|2022-05-13 06:26:00|800.05|796.69|799.34|795.98|800.05|796.69|799.34|795.98|0
1652423170000|2022-05-13 06:26:10|798.87|795.51|798.63|795.27|798.99|795.63|798.63|795.27|0
1652423180000|2022-05-13 06:26:20|798.52|795.16|798.52|795.16|798.52|795.16|798.52|795.16|0
1652423190000|2022-05-13 06:26:30|798.63|795.27|799.1|795.74|799.1|795.74|798.39|795.03|0
1652423200000|2022-05-13 06:26:40|798.87|795.51|798.87|795.51|798.87|795.51|798.75|795.39|0
1652423210000|2022-05-13 06:26:50|798.75|795.39|799.1|795.74|799.1|795.74|798.75|795.39|0
1652423220000|2022-05-13 06:27:00|798.87|795.51|799.34|795.98|799.46|796.1|798.87|795.51|0
1652423230000|2022-05-13 06:27:10|799.1|795.74|799.34|795.98|799.34|795.98|799.1|795.74|0
1652423240000|2022-05-13 06:27:20|799.1|795.74|798.87|795.51|799.1|795.74|798.87|795.51|0
1652423250000|2022-05-13 06:27:30|799.22|795.86|799.46|796.1|799.57|796.21|799.22|795.86|0
1652423260000|2022-05-13 06:27:40|799.81|796.45|799.81|796.45|799.81|796.45|799.81|796.45|0
1652423270000|2022-05-13 06:27:50|800.52|797.16|800.04|796.68|800.52|797.16|800.04|796.68|0
1652423280000|2022-05-13 06:28:00|799.81|796.45|799.81|796.45|800.04|796.68|799.81|796.45|0
1652423290000|2022-05-13 06:28:10|799.57|796.21|800.17|796.81|800.17|796.81|799.57|796.21|0
1652423300000|2022-05-13 06:28:20|800.28|796.92|800.04|796.68|800.28|796.92|800.04|796.68|0
1652423310000|2022-05-13 06:28:30|799.93|796.57|800.04|796.68|800.04|796.68|799.81|796.45|0
1652423320000|2022-05-13 06:28:40|800.28|796.92|800.64|797.28|800.64|797.28|800.28|796.92|0
1652423330000|2022-05-13 06:28:50|800.75|797.39|800.75|797.39|800.75|797.39|800.52|797.16|0
1652423340000|2022-05-13 06:29:00|800.99|797.63|800.99|797.63|800.99|797.63|800.75|797.39|0
1652423350000|2022-05-13 06:29:10|800.88|797.52|800.99|797.63|800.99|797.63|800.75|797.39|0
1652423360000|2022-05-13 06:29:20|801.22|797.86|800.99|797.63|801.22|797.86|800.99|797.63|0
1652423370000|2022-05-13 06:29:30|801.22|797.86|802.17|798.81|802.17|798.81|801.22|797.86|0
1652423380000|2022-05-13 06:29:40|801.93|798.57|801.46|798.1|801.93|798.57|801.35|797.99|0
1652423390000|2022-05-13 06:29:50|801.7|798.34|801.93|798.57|801.93|798.57|801.46|798.1|0
1652423400000|2022-05-13 06:30:00|802.17|798.81|801.46|798.1|802.17|798.81|801.46|798.1|0
1652423410000|2022-05-13 06:30:10|801.7|798.34|801.83|798.47|801.93|798.57|801.46|798.1|0
1652423420000|2022-05-13 06:30:20|802.07|798.71|802.77|799.41|802.77|799.41|802.07|798.71|0
1652423430000|2022-05-13 06:30:30|802.9|799.54|803.01|799.65|803.01|799.65|802.9|799.54|0
1652423440000|2022-05-13 06:30:40|803.25|799.89|802.51|799.15|803.25|799.89|802.51|799.15|0
1652423450000|2022-05-13 06:30:50|802.27|798.91|802.25|798.89|802.27|798.91|801.54|798.18|0
1652423460000|2022-05-13 06:31:00|802.49|799.13|803.08|799.72|803.08|799.72|802.49|799.13|0
1652423470000|2022-05-13 06:31:10|802.96|799.6|802.85|799.49|802.96|799.6|802.85|799.49|0
1652423480000|2022-05-13 06:31:20|802.49|799.13|802.49|799.13|802.72|799.36|802.49|799.13|0
1652423490000|2022-05-13 06:31:30|802.25|798.89|802.49|799.13|802.72|799.36|802.25|798.89|0
1652423500000|2022-05-13 06:31:40|802.37|799.01|802.49|799.13|802.49|799.13|802.37|799.01|0
1652423510000|2022-05-13 06:31:50|802.85|799.49|801.3|797.94|802.85|799.49|801.3|797.94|0
1652423520000|2022-05-13 06:32:00|801.19|797.83|801.3|797.94|801.3|797.94|801.19|797.83|0
1652423530000|2022-05-13 06:32:10|800.83|797.47|800.95|797.59|801.07|797.71|800.83|797.47|0
1652423540000|2022-05-13 06:32:20|800.83|797.47|800.95|797.59|801.07|797.71|800.83|797.47|0
1652423550000|2022-05-13 06:32:30|801.07|797.71|800.6|797.24|801.07|797.71|800.6|797.24|0
1652423560000|2022-05-13 06:32:40|800.83|797.47|801.07|797.71|801.07|797.71|800.83|797.47|0
1652423570000|2022-05-13 06:32:50|800.83|797.47|801.54|798.18|801.54|798.18|800.83|797.47|0
1652423580000|2022-05-13 06:33:00|801.3|797.94|801.43|798.07|801.43|798.07|801.3|797.94|0
1652423590000|2022-05-13 06:33:10|801.07|797.71|800.01|796.65|801.07|797.71|800.01|796.65|0
1652423600000|2022-05-13 06:33:20|799.89|796.53|799.65|796.29|799.89|796.53|799.65|796.29|0
1652423610000|2022-05-13 06:33:30|800.01|796.65|799.89|796.53|800.01|796.65|799.89|796.53|0
1652423620000|2022-05-13 06:33:40|799.77|796.41|799.18|795.82|799.77|796.41|799.18|795.82|0
1652423630000|2022-05-13 06:33:50|798.94|795.58|799.07|795.71|799.18|795.82|798.94|795.58|0
1652423640000|2022-05-13 06:34:00|799.41|796.05|799.41|796.05|799.41|796.05|799.18|795.82|0
1652423650000|2022-05-13 06:34:10|799.3|795.94|799.89|796.53|799.89|796.53|799.3|795.94|0
1652423660000|2022-05-13 06:34:20|800.12|796.76|800.12|796.76|800.12|796.76|799.89|796.53|0
1652423670000|2022-05-13 06:34:30|800.25|796.89|800.12|796.76|800.36|797|800.12|796.76|0
1652423680000|2022-05-13 06:34:40|799.89|796.53|799.89|796.53|800.12|796.76|799.89|796.53|0
1652423690000|2022-05-13 06:34:50|799.77|796.41|800.01|796.65|800.12|796.76|799.65|796.29|0
1652423700000|2022-05-13 06:35:00|799.77|796.41|799.54|796.18|799.77|796.41|799.54|796.18|0
1652423710000|2022-05-13 06:35:10|799.41|796.05|799.65|796.29|799.65|796.29|799.41|796.05|0
1652423720000|2022-05-13 06:35:20|799.77|796.41|799.65|796.29|799.89|796.53|799.65|796.29|0
1652423730000|2022-05-13 06:35:30|800.12|796.76|800.01|796.65|800.12|796.76|800.01|796.65|0
1652423740000|2022-05-13 06:35:40|799.77|796.41|799.41|796.05|799.77|796.41|799.41|796.05|0
1652423750000|2022-05-13 06:35:50|799.3|795.94|798|794.64|799.3|795.94|798|794.64|0
1652423760000|2022-05-13 06:36:00|798.23|794.87|797.76|794.4|798.23|794.87|797.76|794.4|0
1652423770000|2022-05-13 06:36:10|798|794.64|797.76|794.4|798.12|794.76|797.76|794.4|0
1652423780000|2022-05-13 06:36:20|797.53|794.17|797.41|794.05|797.53|794.17|797.41|794.05|0
1652423790000|2022-05-13 06:36:30|797.53|794.17|798|794.64|798|794.64|797.53|794.17|0
1652423800000|2022-05-13 06:36:40|797.88|794.52|797.65|794.29|797.88|794.52|797.65|794.29|0
1652423810000|2022-05-13 06:36:50|798|794.64|798.23|794.87|798.23|794.87|798|794.64|0
1652423820000|2022-05-13 06:37:00|798.36|795|798.23|794.87|798.36|795|797.76|794.4|0
1652423830000|2022-05-13 06:37:10|798|794.64|797.53|794.17|798|794.64|797.41|794.05|0
1652423840000|2022-05-13 06:37:20|797.65|794.29|798|794.64|798.23|794.87|797.53|794.17|0
1652423850000|2022-05-13 06:37:30|797.76|794.4|797.53|794.17|798|794.64|797.53|794.17|0
1652423860000|2022-05-13 06:37:40|797.76|794.4|797.88|794.52|797.88|794.52|797.53|794.17|0
1652423870000|2022-05-13 06:37:50|797.76|794.4|798|794.64|798|794.64|797.76|794.4|0
1652423880000|2022-05-13 06:38:00|797.76|794.4|798|794.64|798|794.64|797.76|794.4|0
1652423890000|2022-05-13 06:38:10|798.47|795.11|798.71|795.35|798.94|795.58|798.47|795.11|0
1652423900000|2022-05-13 06:38:20|798.83|795.47|798.94|795.58|798.94|795.58|798.83|795.47|0
1652423910000|2022-05-13 06:38:30|798.71|795.35|798.47|795.11|798.71|795.35|798.23|794.87|0
1652423920000|2022-05-13 06:38:40|798.36|795|798|794.64|798.36|795|798|794.64|0
1652423930000|2022-05-13 06:38:50|798.23|794.87|798.47|795.11|798.47|795.11|798.23|794.87|0
1652423940000|2022-05-13 06:39:00|798.36|795|798.47|795.11|798.47|795.11|798.36|795|0
1652423950000|2022-05-13 06:39:10|798.83|795.47|798.94|795.58|798.94|795.58|798.83|795.47|0
1652423960000|2022-05-13 06:39:20|798.71|795.35|798.71|795.35|798.71|795.35|798.71|795.35|0
1652423970000|2022-05-13 06:39:30|798.36|795|799.06|795.7|799.06|795.7|798.36|795|0
1652423980000|2022-05-13 06:39:40|799.18|795.82|798.94|795.58|799.18|795.82|798.94|795.58|0
1652423990000|2022-05-13 06:39:50|798.71|795.35|798.71|795.35|798.71|795.35|798.71|795.35|0
1652424000000|2022-05-13 06:40:00|798.23|794.87|798.71|795.35|798.71|795.35|798.23|794.87|0
1652424010000|2022-05-13 06:40:10|798.47|795.11|798.47|795.11|798.47|795.11|798|794.64|0
1652424020000|2022-05-13 06:40:20|798.23|794.87|798|794.64|798.23|794.87|798|794.64|0
1652424030000|2022-05-13 06:40:30|797.76|794.4|797.53|794.17|797.76|794.4|797.53|794.17|0
1652424040000|2022-05-13 06:40:40|797.76|794.4|798|794.64|798|794.64|797.76|794.4|0
1652424050000|2022-05-13 06:40:50|798.23|794.87|798.23|794.87|798.47|795.11|798.23|794.87|0
1652424060000|2022-05-13 06:41:00|798.36|795|798.36|795|798.36|795|798.36|795|0
1652424070000|2022-05-13 06:41:10|798.47|795.11|798.94|795.58|798.94|795.58|798.47|795.11|0
1652424080000|2022-05-13 06:41:20|798.83|795.47|799.41|796.05|799.41|796.05|798.83|795.47|0
1652424090000|2022-05-13 06:41:30|799.54|796.18|799.3|795.94|799.54|796.18|799.3|795.94|0
1652424100000|2022-05-13 06:41:40|799.41|796.05|799.18|795.82|799.41|796.05|799.18|795.82|0
1652424110000|2022-05-13 06:41:50|799.41|796.05|799.41|796.05|799.41|796.05|799.41|796.05|0
1652424120000|2022-05-13 06:42:00|799.18|795.82|799.89|796.53|799.89|796.53|799.18|795.82|0
1652424130000|2022-05-13 06:42:10|799.77|796.41|799.89|796.53|799.89|796.53|799.65|796.29|0
1652424140000|2022-05-13 06:42:20|799.77|796.41|799.77|796.41|799.77|796.41|799.65|796.29|0
1652424150000|2022-05-13 06:42:30|799.89|796.53|800.36|797|800.36|797|799.89|796.53|0
1652424160000|2022-05-13 06:42:40|800.24|796.88|800.83|797.47|800.83|797.47|800.24|796.88|0
1652424170000|2022-05-13 06:42:50|800.36|797|800.12|796.76|800.36|797|800.12|796.76|0
1652424180000|2022-05-13 06:43:00|799.89|796.53|799.89|796.53|799.89|796.53|799.65|796.29|0
1652424190000|2022-05-13 06:43:10|799.65|796.29|799.65|796.29|799.89|796.53|799.54|796.18|0
1652424200000|2022-05-13 06:43:20|799.77|796.41|799.65|796.29|799.89|796.53|799.65|796.29|0
1652424210000|2022-05-13 06:43:30|799.77|796.41|799.41|796.05|799.89|796.53|799.41|796.05|0
1652424220000|2022-05-13 06:43:40|799.18|795.82|799.3|795.94|799.41|796.05|799.18|795.82|0
1652424230000|2022-05-13 06:43:50|799.18|795.82|799.18|795.82|799.18|795.82|799.18|795.82|0
1652424240000|2022-05-13 06:44:00|798.71|795.35|798.71|795.35|798.71|795.35|798.71|795.35|0
1652424250000|2022-05-13 06:44:10|798.94|795.58|798.23|794.87|798.94|795.58|798.23|794.87|0
1652424260000|2022-05-13 06:44:20|798|794.64|798|794.64|798.23|794.87|798|794.64|0
1652424270000|2022-05-13 06:44:30|797.76|794.4|797.18|793.82|797.76|794.4|797.18|793.82|0
1652424280000|2022-05-13 06:44:40|797.05|793.69|796.58|793.22|797.05|793.69|796.58|793.22|0
1652424290000|2022-05-13 06:44:50|796.7|793.34|796.94|793.58|796.94|793.58|796.7|793.34|0
1652424300000|2022-05-13 06:45:00|797.05|793.69|796.34|792.98|797.05|793.69|796.34|792.98|0
1652424310000|2022-05-13 06:45:10|796.58|793.22|797.05|793.69|797.05|793.69|796.58|793.22|0
1652424320000|2022-05-13 06:45:20|796.94|793.58|796.82|793.46|796.94|793.58|796.82|793.46|0
1652424330000|2022-05-13 06:45:30|796.7|793.34|796.94|793.58|796.94|793.58|796.7|793.34|0
1652424340000|2022-05-13 06:45:40|797.05|793.69|797.05|793.69|797.05|793.69|797.05|793.69|0
1652424350000|2022-05-13 06:45:50|796.82|793.46|796.82|793.46|796.82|793.46|796.58|793.22|0
1652424360000|2022-05-13 06:46:00|796.94|793.58|797.52|794.16|797.52|794.16|796.94|793.58|0
1652424370000|2022-05-13 06:46:10|797.76|794.4|797.65|794.29|797.76|794.4|797.52|794.16|0
1652424380000|2022-05-13 06:46:20|798|794.64|797.76|794.4|798|794.64|797.76|794.4|0
1652424390000|2022-05-13 06:46:30|797.88|794.52|797.88|794.52|798|794.64|797.88|794.52|0
1652424400000|2022-05-13 06:46:40|797.76|794.4|797.41|794.05|797.76|794.4|797.29|793.93|0
1652424410000|2022-05-13 06:46:50|797.29|793.93|797.52|794.16|797.52|794.16|797.29|793.93|0
1652424420000|2022-05-13 06:47:00|797.76|794.4|798.12|794.76|798.12|794.76|797.65|794.29|0
1652424430000|2022-05-13 06:47:10|798|794.64|797.76|794.4|798|794.64|797.76|794.4|0
1652424440000|2022-05-13 06:47:20|797.52|794.16|797.29|793.93|797.52|794.16|797.29|793.93|0
1652424450000|2022-05-13 06:47:30|797.52|794.16|797.41|794.05|797.52|794.16|797.41|794.05|0
1652424460000|2022-05-13 06:47:40|797.29|793.93|797.29|793.93|797.29|793.93|797.29|793.93|0
1652424470000|2022-05-13 06:47:50|797.05|793.69|797.05|793.69|797.05|793.69|797.05|793.69|0
1652424480000|2022-05-13 06:48:00|796.82|793.46|797.05|793.69|797.29|793.93|796.82|793.46|0
1652424490000|2022-05-13 06:48:10|797.18|793.82|797.29|793.93|797.29|793.93|797.05|793.69|0
1652424500000|2022-05-13 06:48:20|797.05|793.69|797.05|793.69|797.05|793.69|797.05|793.69|0
1652424510000|2022-05-13 06:48:30|796.82|793.46|797.05|793.69|797.05|793.69|796.82|793.46|0
1652424520000|2022-05-13 06:48:40|796.82|793.46|796.82|793.46|796.94|793.58|796.82|793.46|0
1652424530000|2022-05-13 06:48:50|796.94|793.58|796.82|793.46|796.94|793.58|796.82|793.46|0
1652424540000|2022-05-13 06:49:00|796.34|792.98|795.64|792.28|796.58|793.22|795.64|792.28|0
1652424550000|2022-05-13 06:49:10|795.52|792.16|795.87|792.51|795.87|792.51|795.52|792.16|0
1652424560000|2022-05-13 06:49:20|795.76|792.4|795.64|792.28|795.76|792.4|795.4|792.04|0
1652424570000|2022-05-13 06:49:30|795.4|792.04|794.69|791.33|795.4|792.04|794.69|791.33|0
1652424580000|2022-05-13 06:49:40|795.16|791.8|795.16|791.8|795.16|791.8|795.16|791.8|0
1652424590000|2022-05-13 06:49:50|795.05|791.69|794.69|791.33|795.05|791.69|794.46|791.1|0
1652424610000|2022-05-13 06:50:10|794.93|791.57|794.58|791.22|794.93|791.57|794.58|791.22|0
1652424620000|2022-05-13 06:50:20|794.93|791.57|794.93|791.57|794.93|791.57|794.69|791.33|0
1652424630000|2022-05-13 06:50:30|794.69|791.33|794.93|791.57|795.16|791.8|794.69|791.33|0
1652424640000|2022-05-13 06:50:40|795.16|791.8|794.93|791.57|795.16|791.8|794.93|791.57|0
1652424650000|2022-05-13 06:50:50|794.82|791.46|794.69|791.33|794.93|791.57|794.69|791.33|0
1652424660000|2022-05-13 06:51:00|794.46|791.1|794.46|791.1|794.46|791.1|794.46|791.1|0
1652424670000|2022-05-13 06:51:10|794.69|791.33|794.69|791.33|794.69|791.33|794.69|791.33|0
1652424680000|2022-05-13 06:51:20|794.58|791.22|794.58|791.22|794.69|791.33|794.58|791.22|0
1652424690000|2022-05-13 06:51:30|794.69|791.33|794.82|791.46|794.82|791.46|794.69|791.33|0
1652424700000|2022-05-13 06:51:40|794.93|791.57|794.22|790.86|794.93|791.57|794.22|790.86|0
1652424710000|2022-05-13 06:51:50|794.34|790.98|794.46|791.1|794.46|791.1|794.22|790.86|0
1652424720000|2022-05-13 06:52:00|794.69|791.33|794.69|791.33|794.93|791.57|794.69|791.33|0
1652424730000|2022-05-13 06:52:10|794.58|791.22|794.69|791.33|794.69|791.33|794.58|791.22|0
1652424740000|2022-05-13 06:52:20|794.82|791.46|794.93|791.57|794.93|791.57|794.82|791.46|0
1652424750000|2022-05-13 06:52:30|795.05|791.69|795.05|791.69|795.16|791.8|794.93|791.57|0
1652424760000|2022-05-13 06:52:40|794.93|791.57|794.58|791.22|794.93|791.57|794.58|791.22|0
1652424770000|2022-05-13 06:52:50|794.46|791.1|794.69|791.33|794.69|791.33|794.34|790.98|0
1652424780000|2022-05-13 06:53:00|794.82|791.46|794.93|791.57|794.93|791.57|794.58|791.22|0
1652424790000|2022-05-13 06:53:10|795.05|791.69|795.16|791.8|795.16|791.8|795.05|791.69|0
1652424800000|2022-05-13 06:53:20|795.29|791.93|795.16|791.8|795.4|792.04|795.16|791.8|0
1652424810000|2022-05-13 06:53:30|795.29|791.93|795.64|792.28|795.64|792.28|795.29|791.93|0
1652424820000|2022-05-13 06:53:40|795.76|792.4|795.87|792.51|795.87|792.51|795.64|792.28|0
1652424830000|2022-05-13 06:53:50|795.64|792.28|795.76|792.4|795.76|792.4|795.64|792.28|0
1652424840000|2022-05-13 06:54:00|795.64|792.28|795.64|792.28|795.64|792.28|795.52|792.16|0
1652424850000|2022-05-13 06:54:10|795.4|792.04|795.52|792.16|795.64|792.28|795.4|792.04|0
1652424860000|2022-05-13 06:54:20|795.64|792.28|795.64|792.28|795.64|792.28|795.4|792.04|0
1652424870000|2022-05-13 06:54:30|795.87|792.51|796.58|793.22|796.58|793.22|795.87|792.51|0
1652424880000|2022-05-13 06:54:40|796.34|792.98|796.34|792.98|796.34|792.98|796.23|792.87|0
1652424890000|2022-05-13 06:54:50|796.11|792.75|795.64|792.28|796.11|792.75|795.64|792.28|0
1652424900000|2022-05-13 06:55:00|796.34|792.98|796.34|792.98|796.34|792.98|796.11|792.75|0
1652424910000|2022-05-13 06:55:10|796.11|792.75|795.87|792.51|796.11|792.75|795.87|792.51|0
1652424920000|2022-05-13 06:55:20|796.11|792.75|796.34|792.98|796.47|793.11|796.11|792.75|0
1652424930000|2022-05-13 06:55:30|795.87|792.51|796.34|792.98|796.34|792.98|795.87|792.51|0
1652424940000|2022-05-13 06:55:40|796.58|793.22|795.87|792.51|796.58|793.22|795.87|792.51|0
1652424950000|2022-05-13 06:55:50|796.11|792.75|795.76|792.4|796.11|792.75|795.64|792.28|0
1652424960000|2022-05-13 06:56:00|795.4|792.04|795.52|792.16|795.64|792.28|795.4|792.04|0
1652424970000|2022-05-13 06:56:10|795.64|792.28|795.64|792.28|795.64|792.28|795.16|791.8|0
1652424980000|2022-05-13 06:56:20|795.4|792.04|795.4|792.04|795.4|792.04|795.29|791.93|0
1652424990000|2022-05-13 06:56:30|795.64|792.28|795.4|792.04|795.64|792.28|795.4|792.04|0
1652425000000|2022-05-13 06:56:40|795.16|791.8|794.81|791.45|795.16|791.8|794.81|791.45|0
1652425010000|2022-05-13 06:56:50|794.93|791.57|795.29|791.93|795.4|792.04|794.93|791.57|0
1652425020000|2022-05-13 06:57:00|795.16|791.8|794.93|791.57|795.16|791.8|794.93|791.57|0
1652425030000|2022-05-13 06:57:10|795.16|791.8|794.69|791.33|795.16|791.8|794.46|791.1|0
1652425040000|2022-05-13 06:57:20|794.58|791.22|794.81|791.45|794.93|791.57|794.58|791.22|0
1652425050000|2022-05-13 06:57:30|794.69|791.33|795.05|791.69|795.16|791.8|794.69|791.33|0
1652425060000|2022-05-13 06:57:40|795.16|791.8|796.11|792.75|796.11|792.75|795.16|791.8|0
1652425070000|2022-05-13 06:57:50|796.23|792.87|795.87|792.51|796.23|792.87|795.87|792.51|0
1652425080000|2022-05-13 06:58:00|796.34|792.98|796.82|793.46|796.94|793.58|796.34|792.98|0
1652425090000|2022-05-13 06:58:10|797.05|793.69|797.29|793.93|797.29|793.93|797.05|793.69|0
1652425100000|2022-05-13 06:58:20|797.76|794.4|797.88|794.52|797.88|794.52|797.65|794.29|0
1652425110000|2022-05-13 06:58:30|797.76|794.4|797.05|793.69|797.76|794.4|796.94|793.58|0
1652425120000|2022-05-13 06:58:40|796.81|793.45|797.29|793.93|797.29|793.93|796.81|793.45|0
1652425130000|2022-05-13 06:58:50|797.05|793.69|797.52|794.16|797.99|794.63|797.05|793.69|0
1652425140000|2022-05-13 06:59:00|797.99|794.63|797.99|794.63|797.99|794.63|797.99|794.63|0
1652425150000|2022-05-13 06:59:10|797.88|794.52|797.41|794.05|797.88|794.52|797.41|794.05|0
1652425160000|2022-05-13 06:59:20|797.52|794.16|797.76|794.4|797.76|794.4|797.29|793.93|0
1652425170000|2022-05-13 06:59:30|797.99|794.63|797.52|794.16|798.12|794.76|797.52|794.16|0
1652425180000|2022-05-13 06:59:40|797.05|793.69|796.81|793.45|797.05|793.69|796.58|793.22|0
1652425190000|2022-05-13 06:59:50|797.05|793.69|797.05|793.69|797.17|793.81|796.81|793.45|0
1652425200000|2022-05-13 07:00:00|798.23|794.87|797.76|794.4|798.23|794.87|797.52|794.16|0
1652425210000|2022-05-13 07:00:10|798.23|794.87|800.36|797|800.36|797|798.23|794.87|0
1652425220000|2022-05-13 07:00:20|800.95|797.59|800.36|797|800.95|797.59|800.36|797|0
1652425230000|2022-05-13 07:00:30|800.48|797.12|799.88|796.52|800.48|797.12|799.88|796.52|0
1652425240000|2022-05-13 07:00:40|800.36|797|800.36|797|800.36|797|800.36|797|0
1652425250000|2022-05-13 07:00:50|800.59|797.23|800.83|797.47|801.06|797.7|800.59|797.23|0
1652425260000|2022-05-13 07:01:00|800.59|797.23|802.01|798.65|802.01|798.65|800.59|797.23|0
1652425270000|2022-05-13 07:01:10|800.83|797.47|801.54|798.18|801.54|798.18|800.83|797.47|0
1652425280000|2022-05-13 07:01:20|802.01|798.65|802.25|798.89|802.25|798.89|802.01|798.65|0
1652425290000|2022-05-13 07:01:30|801.77|798.41|801.06|797.7|801.77|798.41|801.06|797.7|0
1652425300000|2022-05-13 07:01:40|801.19|797.83|801.3|797.94|801.3|797.94|801.19|797.83|0
1652425310000|2022-05-13 07:01:50|801.77|798.41|802.01|798.65|802.25|798.89|801.77|798.41|0
1652425320000|2022-05-13 07:02:00|802.25|798.89|804.5|801.14|804.5|801.14|802.25|798.89|0
1652425330000|2022-05-13 07:02:10|804.37|801.01|803.43|800.07|804.73|801.37|803.43|800.07|0
1652425340000|2022-05-13 07:02:20|803.19|799.83|803.19|799.83|803.43|800.07|803.19|799.83|0
1652425350000|2022-05-13 07:02:30|804.14|800.78|803.79|800.43|804.14|800.78|803.66|800.3|0
1652425360000|2022-05-13 07:02:40|803.9|800.54|804.37|801.01|804.37|801.01|803.9|800.54|0
1652425370000|2022-05-13 07:02:50|804.5|801.14|805.21|801.85|805.21|801.85|804.5|801.14|0
1652425380000|2022-05-13 07:03:00|805.56|802.2|804.85|801.49|805.56|802.2|804.85|801.49|0
1652425390000|2022-05-13 07:03:10|804.37|801.01|803.79|800.43|804.37|801.01|803.79|800.43|0
1652425400000|2022-05-13 07:03:20|803.9|800.54|804.37|801.01|804.37|801.01|803.9|800.54|0
1652425410000|2022-05-13 07:03:30|804.14|800.78|804.14|800.78|804.14|800.78|804.14|800.78|0
1652425420000|2022-05-13 07:03:40|803.9|800.54|804.37|801.01|804.37|801.01|803.66|800.3|0
1652425430000|2022-05-13 07:03:50|804.26|800.9|804.97|801.61|804.97|801.61|804.26|800.9|0
1652425440000|2022-05-13 07:04:00|804.02|800.66|804.85|801.49|804.85|801.49|804.02|800.66|0
1652425450000|2022-05-13 07:04:10|804.02|800.66|804.37|801.01|804.37|801.01|804.02|800.66|0
1652425460000|2022-05-13 07:04:20|804.02|800.66|804.14|800.78|804.61|801.25|803.79|800.43|0
1652425470000|2022-05-13 07:04:30|804.37|801.01|804.37|801.01|804.5|801.14|803.79|800.43|0
1652425480000|2022-05-13 07:04:40|803.79|800.43|804.26|800.9|804.26|800.9|803.55|800.19|0
1652425490000|2022-05-13 07:04:50|804.14|800.78|803.66|800.3|804.26|800.9|803.66|800.3|0
1652425500000|2022-05-13 07:05:00|804.02|801.14|804.84|801.96|804.84|801.96|804.02|801.14|0
1652425510000|2022-05-13 07:05:10|804.97|802.09|804.73|801.85|805.08|802.2|804.73|801.85|0
1652425520000|2022-05-13 07:05:20|804.37|801.49|804.84|801.96|804.84|801.96|804.13|801.25|0
1652425530000|2022-05-13 07:05:30|805.32|802.44|806.15|803.27|806.26|803.38|805.32|802.44|0
1652425540000|2022-05-13 07:05:40|806.5|803.62|806.02|803.14|806.5|803.62|806.02|803.14|0
1652425550000|2022-05-13 07:05:50|805.32|802.44|805.79|802.91|805.79|802.91|805.08|802.2|0
1652425560000|2022-05-13 07:06:00|805.55|802.67|806.5|803.62|806.5|803.62|805.55|802.67|0
1652425570000|2022-05-13 07:06:10|806.97|804.09|806.5|803.62|806.97|804.09|805.55|802.67|0
1652425580000|2022-05-13 07:06:20|806.26|803.38|805.67|802.79|806.26|803.38|805.55|802.67|0
1652425590000|2022-05-13 07:06:30|805.08|802.2|805.08|802.2|805.08|802.2|804.61|801.73|0
1652425600000|2022-05-13 07:06:40|805.32|802.44|805.2|802.32|805.67|802.79|805.2|802.32|0
1652425610000|2022-05-13 07:06:50|805.32|802.44|805.44|802.56|805.91|803.03|805.32|802.44|0
1652425620000|2022-05-13 07:07:00|805.55|802.67|805.08|802.2|805.55|802.67|804.97|802.09|0
1652425630000|2022-05-13 07:07:10|805.32|802.44|804.84|801.96|805.32|802.44|804.84|801.96|0
1652425640000|2022-05-13 07:07:20|804.61|801.73|804.84|801.96|804.84|801.96|804.37|801.49|0
1652425650000|2022-05-13 07:07:30|805.32|802.44|804.37|801.49|805.32|802.44|804.37|801.49|0
1652425660000|2022-05-13 07:07:40|804.02|801.14|804.02|801.14|804.02|801.14|804.02|801.14|0
1652425670000|2022-05-13 07:07:50|803.9|801.02|803.78|800.9|804.61|801.73|803.78|800.9|0
1652425680000|2022-05-13 07:08:00|804.13|801.25|803.78|800.9|804.84|801.96|803.78|800.9|0
1652425690000|2022-05-13 07:08:10|803.66|800.78|803.78|800.9|803.78|800.9|803.31|800.43|0
1652425700000|2022-05-13 07:08:20|803.66|800.78|803.42|800.54|803.9|801.02|803.42|800.54|0
1652425710000|2022-05-13 07:08:30|803.78|800.9|803.42|800.54|803.78|800.9|803.42|800.54|0
1652425720000|2022-05-13 07:08:40|802.95|800.07|803.42|800.54|803.42|800.54|802.71|799.83|0
1652425730000|2022-05-13 07:08:50|803.19|800.31|803.19|800.31|803.19|800.31|802.84|799.96|0
1652425740000|2022-05-13 07:09:00|803.42|800.54|804.37|801.49|804.37|801.49|803.42|800.54|0
1652425750000|2022-05-13 07:09:10|802.84|799.96|803.19|800.31|803.19|800.31|802.71|799.83|0
1652425760000|2022-05-13 07:09:20|802.84|799.96|802.48|799.6|802.84|799.96|802.48|799.6|0
1652425770000|2022-05-13 07:09:30|801.65|798.77|802.24|799.36|802.24|799.36|801.65|798.77|0
1652425780000|2022-05-13 07:09:40|802.71|799.83|802.48|799.6|802.71|799.83|802|799.12|0
1652425790000|2022-05-13 07:09:50|802.24|799.36|802.48|799.6|802.95|800.07|802.24|799.36|0
1652425800000|2022-05-13 07:10:00|802.24|799.36|802.6|799.72|802.6|799.72|802.13|799.25|0
1652425810000|2022-05-13 07:10:10|802|799.12|802.24|799.36|802.24|799.36|802|799.12|0
1652425820000|2022-05-13 07:10:20|802|799.12|802.48|799.6|802.71|799.83|802|799.12|0
1652425830000|2022-05-13 07:10:30|802.24|799.36|802.6|799.72|802.6|799.72|802.24|799.36|0
1652425840000|2022-05-13 07:10:40|802.48|799.6|802.71|799.83|802.71|799.83|802.24|799.36|0
1652425850000|2022-05-13 07:10:50|802.95|800.07|802.36|799.48|802.95|800.07|802.24|799.36|0
1652425860000|2022-05-13 07:11:00|801.3|798.42|801.3|798.42|801.3|798.42|800.59|797.71|0
1652425870000|2022-05-13 07:11:10|801.06|798.18|800.35|797.47|801.06|798.18|800.35|797.47|0
1652425880000|2022-05-13 07:11:20|800.47|797.59|800.24|797.36|800.59|797.71|800.24|797.36|0
1652425890000|2022-05-13 07:11:30|800|797.12|800.11|797.23|800.59|797.71|800|797.12|0
1652425900000|2022-05-13 07:11:40|800|797.12|799.88|797|800|797.12|799.88|797|0
1652425910000|2022-05-13 07:11:50|799.41|796.53|799.41|796.53|799.64|796.76|799.41|796.53|0
1652425920000|2022-05-13 07:12:00|799.17|796.29|798.93|796.05|799.17|796.29|798.93|796.05|0
1652425930000|2022-05-13 07:12:10|799.41|796.53|799.41|796.53|799.41|796.53|798.93|796.05|0
1652425940000|2022-05-13 07:12:20|798.46|795.58|797.64|794.76|798.46|795.58|797.64|794.76|0
1652425950000|2022-05-13 07:12:30|797.28|794.4|797.64|794.76|797.88|795|797.28|794.4|0
1652425960000|2022-05-13 07:12:40|797.75|794.87|797.52|794.64|797.75|794.87|797.52|794.64|0
1652425970000|2022-05-13 07:12:50|796.93|794.05|797.28|794.4|797.28|794.4|796.93|794.05|0
1652425980000|2022-05-13 07:13:00|797.4|794.52|798.35|795.47|798.35|795.47|797.4|794.52|0
1652425990000|2022-05-13 07:13:10|797.99|795.11|798.58|795.7|798.58|795.7|797.99|795.11|0
1652426000000|2022-05-13 07:13:20|798.7|795.82|799.64|796.76|799.64|796.76|798.7|795.82|0
1652426010000|2022-05-13 07:13:30|799.76|796.88|800|797.12|800|797.12|799.64|796.76|0
1652426020000|2022-05-13 07:13:40|800.35|797.47|800.35|797.47|800.59|797.71|800.35|797.47|0
1652426030000|2022-05-13 07:13:50|800.47|797.59|800.35|797.47|800.71|797.83|800.35|797.47|0
1652426040000|2022-05-13 07:14:00|800.11|797.23|799.06|796.18|800.11|797.23|799.06|796.18|0
1652426050000|2022-05-13 07:14:10|798.82|795.94|798.93|796.05|799.29|796.41|798.82|795.94|0
1652426060000|2022-05-13 07:14:20|798.46|795.58|799.64|796.76|799.64|796.76|798.22|795.34|0
1652426070000|2022-05-13 07:14:30|799.88|797|799.29|796.41|799.88|797|799.06|796.18|0
1652426080000|2022-05-13 07:14:40|799.17|796.29|799.41|796.53|799.41|796.53|798.93|796.05|0
1652426090000|2022-05-13 07:14:50|799.17|796.29|799.64|796.76|799.64|796.76|799.17|796.29|0
1652426100000|2022-05-13 07:15:00|799.53|796.65|799.17|796.29|799.53|796.65|799.17|796.29|0
1652426110000|2022-05-13 07:15:10|798.82|795.94|797.99|795.11|798.82|795.94|797.99|795.11|0
1652426120000|2022-05-13 07:15:20|796.81|793.93|796.57|793.69|796.81|793.93|796.57|793.69|0
1652426130000|2022-05-13 07:15:30|796.46|793.58|797.75|794.87|797.75|794.87|796.46|793.58|0
1652426140000|2022-05-13 07:15:40|797.28|794.4|797.4|794.52|797.4|794.52|797.28|794.4|0
1652426150000|2022-05-13 07:15:50|797.75|794.87|797.52|794.64|797.75|794.87|797.52|794.64|0
1652426160000|2022-05-13 07:16:00|798.11|795.23|798.7|795.82|798.7|795.82|798.11|795.23|0
1652426170000|2022-05-13 07:16:10|798.82|795.94|798.82|795.94|798.82|795.94|798.22|795.34|0
1652426180000|2022-05-13 07:16:20|798.58|795.7|797.52|794.64|798.58|795.7|797.52|794.64|0
1652426190000|2022-05-13 07:16:30|797.04|794.16|798.22|795.34|798.22|795.34|797.04|794.16|0
1652426200000|2022-05-13 07:16:40|798.93|796.05|798.7|795.82|798.93|796.05|798.7|795.82|0
1652426210000|2022-05-13 07:16:50|798.46|795.58|800.11|797.23|800.11|797.23|798.46|795.58|0
1652426220000|2022-05-13 07:17:00|799.88|797|799.76|796.88|800|797.12|799.76|796.88|0
1652426230000|2022-05-13 07:17:10|800|797.12|800.59|797.71|800.59|797.71|800|797.12|0
1652426240000|2022-05-13 07:17:20|800.82|797.94|802.48|799.6|802.48|799.6|800.82|797.94|0
1652426250000|2022-05-13 07:17:30|802.24|799.36|803.19|800.31|803.19|800.31|802.24|799.36|0
1652426260000|2022-05-13 07:17:40|803.66|800.78|804.02|801.14|804.02|801.14|803.66|800.78|0
1652426270000|2022-05-13 07:17:50|803.42|800.54|802.95|800.07|803.42|800.54|802.71|799.83|0
1652426280000|2022-05-13 07:18:00|805.08|802.2|804.96|802.08|805.08|802.2|804.6|801.72|0
1652426290000|2022-05-13 07:18:10|804.13|801.25|803.54|800.66|804.13|801.25|803.42|800.54|0
1652426300000|2022-05-13 07:18:20|803.42|800.54|803.19|800.31|803.42|800.54|803.19|800.31|0
1652426310000|2022-05-13 07:18:30|803.42|800.54|803.07|800.19|803.42|800.54|803.07|800.19|0
1652426320000|2022-05-13 07:18:40|802.48|799.6|802.95|800.07|802.95|800.07|802.48|799.6|0
1652426330000|2022-05-13 07:18:50|802.71|799.83|802.48|799.6|802.71|799.83|802.48|799.6|0
1652426340000|2022-05-13 07:19:00|802.71|799.83|802.48|799.6|802.71|799.83|802.48|799.6|0
1652426350000|2022-05-13 07:19:10|802.71|799.83|802.71|799.83|802.95|800.07|802.71|799.83|0
1652426360000|2022-05-13 07:19:20|802|799.12|802|799.12|802|799.12|801.77|798.89|0
1652426370000|2022-05-13 07:19:30|802.13|799.25|802.71|799.83|802.71|799.83|802.13|799.25|0
1652426380000|2022-05-13 07:19:40|802.84|799.96|802.71|799.83|802.84|799.96|802.71|799.83|0
1652426390000|2022-05-13 07:19:50|802.24|799.36|802.24|799.36|802.48|799.6|802.24|799.36|0
1652426400000|2022-05-13 07:20:00|802.13|799.25|803.19|800.31|803.66|800.78|802.13|799.25|0
1652426410000|2022-05-13 07:20:10|802.95|800.07|802.48|799.6|803.31|800.43|802.48|799.6|0
1652426420000|2022-05-13 07:20:20|802.6|799.72|800.47|797.59|802.6|799.72|800.47|797.59|0
1652426430000|2022-05-13 07:20:30|800.35|797.47|800.82|797.94|800.94|798.06|800.24|797.36|0
1652426440000|2022-05-13 07:20:40|801.06|798.18|800.82|797.94|801.06|798.18|800.82|797.94|0
1652426450000|2022-05-13 07:20:50|801.29|798.41|801.89|799.01|801.89|799.01|801.29|798.41|0
1652426460000|2022-05-13 07:21:00|801.18|798.3|802.24|799.36|802.24|799.36|801.06|798.18|0
1652426470000|2022-05-13 07:21:10|801.53|798.65|801.29|798.41|801.53|798.65|801.29|798.41|0
1652426480000|2022-05-13 07:21:20|801.18|798.3|801.06|798.18|801.18|798.3|800.71|797.83|0
1652426490000|2022-05-13 07:21:30|801.42|798.54|801.65|798.77|801.65|798.77|801.29|798.41|0
1652426500000|2022-05-13 07:21:40|801.77|798.89|801.77|798.89|801.77|798.89|801.53|798.65|0
1652426510000|2022-05-13 07:21:50|800.59|797.71|800.47|797.59|800.59|797.71|800.47|797.59|0
1652426520000|2022-05-13 07:22:00|799.64|796.76|798.93|796.05|799.64|796.76|798.93|796.05|0
1652426530000|2022-05-13 07:22:10|798.46|795.58|799.05|796.17|799.05|796.17|798.46|795.58|0
1652426540000|2022-05-13 07:22:20|798.93|796.05|798.82|795.94|798.93|796.05|798.7|795.82|0
1652426550000|2022-05-13 07:22:30|799.88|797|799.88|797|800.11|797.23|799.88|797|0
1652426560000|2022-05-13 07:22:40|800.11|797.23|800.35|797.47|800.82|797.94|800.11|797.23|0
1652426570000|2022-05-13 07:22:50|800|797.12|799.29|796.41|800|797.12|799.29|796.41|0
1652426580000|2022-05-13 07:23:00|799.4|796.52|799.17|796.29|800|797.12|799.17|796.29|0
1652426590000|2022-05-13 07:23:10|799.64|796.76|798.22|795.34|799.64|796.76|798.22|795.34|0
1652426600000|2022-05-13 07:23:20|797.99|795.11|797.28|794.4|797.99|795.11|797.04|794.16|0
1652426610000|2022-05-13 07:23:30|796.22|793.34|795.86|792.98|796.22|793.34|795.86|792.98|0
1652426620000|2022-05-13 07:23:40|796.46|793.58|795.39|792.51|796.46|793.58|795.39|792.51|0
1652426630000|2022-05-13 07:23:50|795.63|792.75|795.86|792.98|796.1|793.22|795.63|792.75|0
1652426640000|2022-05-13 07:24:00|795.75|792.87|793.98|791.1|795.75|792.87|793.98|791.1|0
1652426650000|2022-05-13 07:24:10|793.51|790.63|793.03|790.15|793.74|790.86|792.8|789.92|0
1652426660000|2022-05-13 07:24:20|792.92|790.04|792.8|789.92|793.03|790.15|792.8|789.92|0
1652426670000|2022-05-13 07:24:30|792.33|789.45|791.86|788.98|792.33|789.45|791.86|788.98|0
1652426680000|2022-05-13 07:24:40|792.09|789.21|792.33|789.45|792.33|789.45|791.86|788.98|0
1652426690000|2022-05-13 07:24:50|792.21|789.33|793.39|790.51|793.39|790.51|792.21|789.33|0
1652426700000|2022-05-13 07:25:00|793.03|790.15|792.33|789.45|793.03|790.15|792.33|789.45|0
1652426710000|2022-05-13 07:25:10|792.8|789.92|793.03|790.15|793.03|790.15|792.68|789.8|0
1652426720000|2022-05-13 07:25:20|793.51|790.63|793.74|790.86|793.74|790.86|793.51|790.63|0
1652426730000|2022-05-13 07:25:30|794.21|791.33|794.68|791.8|794.68|791.8|794.21|791.33|0
1652426740000|2022-05-13 07:25:40|795.16|792.28|794.92|792.04|795.16|792.28|794.92|792.04|0
1652426750000|2022-05-13 07:25:50|795.28|792.4|795.99|793.11|796.34|793.46|795.28|792.4|0
1652426760000|2022-05-13 07:26:00|796.1|793.22|795.75|792.87|796.1|793.22|795.75|792.87|0
1652426770000|2022-05-13 07:26:10|796.34|793.46|797.28|794.4|797.28|794.4|796.34|793.46|0
1652426780000|2022-05-13 07:26:20|797.17|794.29|797.99|795.11|797.99|795.11|797.17|794.29|0
1652426790000|2022-05-13 07:26:30|798.46|795.58|798.58|795.7|798.7|795.82|798.46|795.58|0
1652426800000|2022-05-13 07:26:40|798.46|795.58|799.17|796.29|799.17|796.29|798.46|795.58|0
1652426810000|2022-05-13 07:26:50|798.46|795.58|798.7|795.82|798.93|796.05|798.46|795.58|0
1652426820000|2022-05-13 07:27:00|799.17|796.29|798.7|795.82|799.17|796.29|798.7|795.82|0
1652426830000|2022-05-13 07:27:10|798.93|796.05|798.46|795.58|798.93|796.05|798.46|795.58|0
1652426840000|2022-05-13 07:27:20|798.7|795.82|798.58|795.7|798.7|795.82|798.58|795.7|0
1652426850000|2022-05-13 07:27:30|798.46|795.58|798.7|795.82|798.7|795.82|798.46|795.58|0
1652426860000|2022-05-13 07:27:40|798.46|795.58|796.57|793.69|798.46|795.58|796.57|793.69|0
1652426870000|2022-05-13 07:27:50|796.34|793.46|796.1|793.22|796.34|793.46|794.81|791.93|0
1652426880000|2022-05-13 07:28:00|795.99|793.11|795.16|792.28|795.99|793.11|795.16|792.28|0
1652426890000|2022-05-13 07:28:10|795.28|792.4|794.68|791.8|795.28|792.4|794.45|791.57|0
1652426900000|2022-05-13 07:28:20|795.16|792.28|795.63|792.75|795.63|792.75|794.57|791.69|0
1652426910000|2022-05-13 07:28:30|795.04|792.16|794.68|791.8|795.04|792.16|794.45|791.57|0
1652426920000|2022-05-13 07:28:40|794.21|791.33|794.1|791.22|794.21|791.33|794.1|791.22|0
1652426930000|2022-05-13 07:28:50|793.98|791.1|794.57|791.69|794.57|791.69|793.98|791.1|0
1652426940000|2022-05-13 07:29:00|793.16|790.28|792.09|789.21|793.16|790.28|792.09|789.21|0
1652426950000|2022-05-13 07:29:10|792.45|789.57|791.62|788.74|792.45|789.57|791.62|788.74|0
1652426960000|2022-05-13 07:29:20|792.21|789.33|793.5|790.62|793.5|790.62|792.21|789.33|0
1652426970000|2022-05-13 07:29:30|793.27|790.39|791.85|788.97|793.27|790.39|791.74|788.86|0
1652426980000|2022-05-13 07:29:40|792.56|789.68|793.27|790.39|793.27|790.39|792.56|789.68|0
1652426990000|2022-05-13 07:29:50|792.56|789.68|792.56|789.68|792.8|789.92|792.21|789.33|0
1652427000000|2022-05-13 07:30:00|792.09|789.21|792.33|789.45|792.33|789.45|791.85|788.97|0
1652427010000|2022-05-13 07:30:10|792.56|789.68|793.27|790.39|793.27|790.39|792.56|789.68|0
1652427020000|2022-05-13 07:30:20|792.8|789.92|793.03|790.15|793.03|790.15|792.8|789.92|0
1652427030000|2022-05-13 07:30:30|792.8|789.92|793.03|790.15|793.03|790.15|792.8|789.92|0
1652427040000|2022-05-13 07:30:40|792.92|790.04|791.98|789.1|792.92|790.04|791.98|789.1|0
1652427050000|2022-05-13 07:30:50|792.09|789.21|791.98|789.1|792.09|789.21|791.98|789.1|0
1652427060000|2022-05-13 07:31:00|791.62|788.74|791.51|788.63|791.62|788.74|791.38|788.5|0
1652427070000|2022-05-13 07:31:10|791.27|788.39|790.56|787.68|791.27|788.39|790.56|787.68|0
1652427080000|2022-05-13 07:31:20|790.21|787.33|789.73|786.85|790.68|787.8|789.73|786.85|0
1652427090000|2022-05-13 07:31:30|789.5|786.62|788.68|785.8|789.5|786.62|788.68|785.8|0
1652427100000|2022-05-13 07:31:40|789.26|786.38|788.32|785.44|789.5|786.62|788.32|785.44|0
1652427110000|2022-05-13 07:31:50|788.56|785.68|788.32|785.44|788.56|785.68|788.32|785.44|0
1652427120000|2022-05-13 07:32:00|788.56|785.68|788.09|785.21|788.56|785.68|788.09|785.21|0
1652427130000|2022-05-13 07:32:10|788.32|785.44|788.32|785.44|789.26|786.38|788.32|785.44|0
1652427140000|2022-05-13 07:32:20|788.09|785.21|788.56|785.68|788.56|785.68|787.85|784.97|0
1652427150000|2022-05-13 07:32:30|789.15|786.27|787.86|784.98|789.15|786.27|787.86|784.98|0
1652427160000|2022-05-13 07:32:40|787.63|784.75|787.15|784.27|787.63|784.75|787.15|784.27|0
1652427170000|2022-05-13 07:32:50|787.31|784.43|787.78|784.9|787.78|784.9|787.31|784.43|0
1652427180000|2022-05-13 07:33:00|787.42|784.54|787.65|784.77|787.89|785.01|787.42|784.54|0
1652427190000|2022-05-13 07:33:10|787.89|785.01|787.65|784.77|787.89|785.01|787.65|784.77|0
1652427200000|2022-05-13 07:33:20|787.42|784.54|787.42|784.54|787.42|784.54|787.31|784.43|0
1652427210000|2022-05-13 07:33:30|787.65|784.77|787.65|784.77|787.65|784.77|787.65|784.77|0
1652427220000|2022-05-13 07:33:40|787.31|784.43|785.77|782.89|787.31|784.43|785.77|782.89|0
1652427230000|2022-05-13 07:33:50|786.24|783.36|786|783.12|786.48|783.6|785.89|783.01|0
1652427240000|2022-05-13 07:34:00|786.24|783.36|785.89|783.01|786.71|783.83|785.89|783.01|0
1652427250000|2022-05-13 07:34:10|786.24|783.36|786|783.12|786.24|783.36|786|783.12|0
1652427260000|2022-05-13 07:34:20|785.77|782.89|786|783.12|786|783.12|785.42|782.54|0
1652427270000|2022-05-13 07:34:30|785.53|782.65|785.53|782.65|786|783.12|785.53|782.65|0
1652427280000|2022-05-13 07:34:40|785.3|782.42|783.88|781|785.53|782.65|783.88|781|0
1652427290000|2022-05-13 07:34:50|784.35|781.47|783.88|781|784.35|781.47|783.88|781|0
1652427300000|2022-05-13 07:35:00|784.01|781.13|785.06|782.18|785.18|782.3|784.01|781.13|0
1652427310000|2022-05-13 07:35:10|784.71|781.83|784.59|781.71|784.71|781.83|784.35|781.47|0
1652427320000|2022-05-13 07:35:20|784.12|781.24|784.35|781.47|784.35|781.47|783.88|781|0
1652427330000|2022-05-13 07:35:30|784.59|781.71|784.12|781.24|784.59|781.71|783.88|781|0
1652427340000|2022-05-13 07:35:40|783.88|781|784.35|781.47|784.35|781.47|783.88|781|0
1652427350000|2022-05-13 07:35:50|784.12|781.24|784.35|781.47|784.35|781.47|783.88|781|0
1652427360000|2022-05-13 07:36:00|784.59|781.71|785.3|782.42|785.3|782.42|784.59|781.71|0
1652427370000|2022-05-13 07:36:10|784.83|781.95|784.95|782.07|784.95|782.07|784.35|781.47|0
1652427380000|2022-05-13 07:36:20|784.59|781.71|784.95|782.07|784.95|782.07|784.59|781.71|0
1652427390000|2022-05-13 07:36:30|785.06|782.18|784.01|781.13|785.06|782.18|784.01|781.13|0
1652427400000|2022-05-13 07:36:40|784.12|781.24|784.59|781.71|784.71|781.83|784.12|781.24|0
1652427410000|2022-05-13 07:36:50|784.83|781.95|784.59|781.71|784.95|782.07|784.59|781.71|0
1652427420000|2022-05-13 07:37:00|785.06|782.18|784.35|781.47|785.06|782.18|784.35|781.47|0
1652427430000|2022-05-13 07:37:10|784.59|781.71|784.59|781.71|784.83|781.95|784.24|781.36|0
1652427440000|2022-05-13 07:37:20|785.3|782.42|784.59|781.71|785.3|782.42|784.48|781.6|0
1652427450000|2022-05-13 07:37:30|784.83|781.95|785.3|782.42|785.3|782.42|784.83|781.95|0
1652427460000|2022-05-13 07:37:40|785.06|782.18|784.59|781.71|785.06|782.18|784.59|781.71|0
1652427470000|2022-05-13 07:37:50|784.48|781.6|783.88|781|784.48|781.6|783.88|781|0
1652427480000|2022-05-13 07:38:00|784.01|781.13|784.12|781.24|784.12|781.24|784.01|781.13|0
1652427490000|2022-05-13 07:38:10|783.88|781|783.88|781|783.88|781|783.88|781|0
1652427500000|2022-05-13 07:38:20|784.12|781.24|783.88|781|784.35|781.47|783.88|781|0
1652427510000|2022-05-13 07:38:30|784.12|781.24|783.88|781|784.12|781.24|783.88|781|0
1652427520000|2022-05-13 07:38:40|784.01|781.13|783.88|781|784.01|781.13|783.88|781|0
1652427530000|2022-05-13 07:38:50|784.12|781.24|784.35|781.47|784.35|781.47|784.01|781.13|0
1652427540000|2022-05-13 07:39:00|784.12|781.24|783.88|781|784.12|781.24|783.88|781|0
1652427560000|2022-05-13 07:39:20|784.12|781.24|783.88|781|784.12|781.24|783.88|781|0
1652427570000|2022-05-13 07:39:30|784.12|781.24|783.88|781|784.12|781.24|783.88|781|0
1652427580000|2022-05-13 07:39:40|784.12|781.24|783.88|781|784.12|781.24|783.88|781|0
1652427590000|2022-05-13 07:39:50|784.12|781.24|783.88|781|784.12|781.24|783.88|781|0
1652427600000|2022-05-13 07:40:00|784.12|781.24|784.35|781.47|784.35|781.47|784.12|781.24|0
1652427610000|2022-05-13 07:40:10|784.24|781.36|784.35|781.47|784.35|781.47|784.24|781.36|0
1652427620000|2022-05-13 07:40:20|784.12|781.24|784.12|781.24|784.59|781.71|784.12|781.24|0
1652427630000|2022-05-13 07:40:30|784.59|781.71|785.77|782.89|785.77|782.89|784.59|781.71|0
1652427640000|2022-05-13 07:40:40|786.24|783.36|787.18|784.3|787.18|784.3|786.24|783.36|0
1652427650000|2022-05-13 07:40:50|787.3|784.42|787.07|784.19|787.3|784.42|786.71|783.83|0
1652427660000|2022-05-13 07:41:00|786.36|783.48|786.71|783.83|787.18|784.3|786.36|783.48|0
1652427670000|2022-05-13 07:41:10|787.07|784.19|786.71|783.83|787.18|784.3|786.71|783.83|0
1652427680000|2022-05-13 07:41:20|786.95|784.07|786.83|783.95|787.18|784.3|786.83|783.95|0
1652427690000|2022-05-13 07:41:30|787.18|784.3|786.71|783.83|787.42|784.54|786.71|783.83|0
1652427700000|2022-05-13 07:41:40|787.18|784.3|787.3|784.42|787.42|784.54|787.18|784.3|0
1652427710000|2022-05-13 07:41:50|787.18|784.3|787.65|784.77|787.65|784.77|787.18|784.3|0
1652427720000|2022-05-13 07:42:00|787.3|784.42|787.65|784.77|787.65|784.77|787.3|784.42|0
1652427730000|2022-05-13 07:42:10|786.95|784.07|786.71|783.83|786.95|784.07|786.71|783.83|0
1652427740000|2022-05-13 07:42:20|787.54|784.66|786.95|784.07|787.54|784.66|786.71|783.83|0
1652427750000|2022-05-13 07:42:30|787.18|784.3|787.3|784.42|787.3|784.42|787.07|784.19|0
1652427760000|2022-05-13 07:42:40|787.07|784.19|787.42|784.54|787.54|784.66|787.07|784.19|0
1652427770000|2022-05-13 07:42:50|786.95|784.07|787.18|784.3|787.18|784.3|786.95|784.07|0
1652427780000|2022-05-13 07:43:00|787.42|784.54|786.83|783.95|787.42|784.54|786.83|783.95|0
1652427790000|2022-05-13 07:43:10|787.07|784.19|787.42|784.54|787.42|784.54|787.07|784.19|0
1652427800000|2022-05-13 07:43:20|787.3|784.42|787.18|784.3|787.54|784.66|787.18|784.3|0
1652427810000|2022-05-13 07:43:30|786.83|783.95|786.47|783.59|786.83|783.95|786.47|783.59|0
1652427820000|2022-05-13 07:43:40|786|783.12|786.24|783.36|786.24|783.36|785.77|782.89|0
1652427830000|2022-05-13 07:43:50|786.47|783.59|787.18|784.3|787.18|784.3|786.24|783.36|0
1652427840000|2022-05-13 07:44:00|787.42|784.54|786.95|784.07|787.42|784.54|786.95|784.07|0
1652427850000|2022-05-13 07:44:10|787.18|784.3|787.42|784.54|787.42|784.54|787.07|784.19|0
1652427860000|2022-05-13 07:44:20|787.54|784.66|787.65|784.77|787.89|785.01|787.42|784.54|0
1652427870000|2022-05-13 07:44:30|787.54|784.66|786.95|784.07|787.54|784.66|786.71|783.83|0
1652427880000|2022-05-13 07:44:40|787.18|784.3|787.3|784.42|787.3|784.42|787.18|784.3|0
1652427890000|2022-05-13 07:44:50|787.18|784.3|786.71|783.83|787.18|784.3|786.71|783.83|0
1652427900000|2022-05-13 07:45:00|786.47|783.59|786|783.12|786.47|783.59|786|783.12|0
1652427920000|2022-05-13 07:45:20|785.77|782.89|787.07|784.19|787.07|784.19|785.77|782.89|0
1652427930000|2022-05-13 07:45:30|787.18|784.3|787.42|784.54|787.65|784.77|787.18|784.3|0
1652427940000|2022-05-13 07:45:40|786.95|784.07|786.95|784.07|787.18|784.3|786.95|784.07|0
1652427950000|2022-05-13 07:45:50|786|783.12|786|783.12|786|783.12|785.77|782.89|0
1652427960000|2022-05-13 07:46:00|785.65|782.77|785.3|782.42|786|783.12|785.3|782.42|0
1652427970000|2022-05-13 07:46:10|784.82|781.94|785.06|782.18|785.06|782.18|784.82|781.94|0
1652427980000|2022-05-13 07:46:20|785.53|782.65|786.47|783.59|786.47|783.59|785.53|782.65|0
1652427990000|2022-05-13 07:46:30|786.71|783.83|786.71|783.83|786.71|783.83|786.71|783.83|0
1652428000000|2022-05-13 07:46:40|787.18|784.3|786.6|783.72|787.42|784.54|786.6|783.72|0
1652428010000|2022-05-13 07:46:50|786.47|783.59|785.77|782.89|786.47|783.59|785.77|782.89|0
1652428020000|2022-05-13 07:47:00|785.53|782.65|785.3|782.42|785.53|782.65|784.95|782.07|0
1652428030000|2022-05-13 07:47:10|785.53|782.65|785.42|782.54|785.53|782.65|785.3|782.42|0
1652428040000|2022-05-13 07:47:20|785.65|782.77|785.53|782.65|785.65|782.77|785.53|782.65|0
1652428050000|2022-05-13 07:47:30|785.3|782.42|785.3|782.42|785.3|782.42|784.82|781.94|0
1652428060000|2022-05-13 07:47:40|785.18|782.3|784.59|781.71|785.18|782.3|784.59|781.71|0
1652428070000|2022-05-13 07:47:50|784.82|781.94|784.82|781.94|784.82|781.94|784.82|781.94|0
1652428080000|2022-05-13 07:48:00|784.95|782.07|785.06|782.18|785.06|782.18|784.82|781.94|0
1652428090000|2022-05-13 07:48:10|785.18|782.3|785.3|782.42|785.3|782.42|785.06|782.18|0
1652428100000|2022-05-13 07:48:20|784.24|781.36|784.12|781.24|784.35|781.47|783.88|781|0
1652428110000|2022-05-13 07:48:30|784.24|781.36|784.24|781.36|784.24|781.36|784.24|781.36|0
1652428120000|2022-05-13 07:48:40|784.35|781.47|784.24|781.36|784.48|781.6|784.24|781.36|0
1652428130000|2022-05-13 07:48:50|784.12|781.24|784.35|781.47|784.35|781.47|784.12|781.24|0
1652428140000|2022-05-13 07:49:00|784.12|781.24|784.82|781.94|784.82|781.94|784.12|781.24|0
1652428150000|2022-05-13 07:49:10|784.59|781.71|784.59|781.71|784.59|781.71|784.35|781.47|0
1652428160000|2022-05-13 07:49:20|784.82|781.94|785.42|782.54|785.42|782.54|784.82|781.94|0
1652428170000|2022-05-13 07:49:30|785.3|782.42|784.82|781.94|785.3|782.42|784.82|781.94|0
1652428180000|2022-05-13 07:49:40|784.71|781.83|785.53|782.65|785.53|782.65|784.59|781.71|0
1652428190000|2022-05-13 07:49:50|785.77|782.89|786|783.12|786|783.12|785.53|782.65|0
1652428200000|2022-05-13 07:50:00|785.77|782.89|785.42|782.54|785.77|782.89|785.3|782.42|0
1652428210000|2022-05-13 07:50:10|785.53|782.65|785.53|782.65|785.53|782.65|785.3|782.42|0
1652428220000|2022-05-13 07:50:20|785.65|782.77|786|783.12|786|783.12|785.65|782.77|0
1652428230000|2022-05-13 07:50:30|786.36|783.48|786.12|783.24|786.47|783.59|786.12|783.24|0
1652428240000|2022-05-13 07:50:40|786.24|783.36|786.47|783.59|786.47|783.59|786.12|783.24|0
1652428250000|2022-05-13 07:50:50|786.94|784.06|787.18|784.3|787.18|784.3|786.94|784.06|0
1652428260000|2022-05-13 07:51:00|787.42|784.54|787.42|784.54|787.42|784.54|787.42|784.54|0
1652428270000|2022-05-13 07:51:10|787.18|784.3|787.54|784.66|788.12|785.24|787.18|784.3|0
1652428280000|2022-05-13 07:51:20|787.3|784.42|786.47|783.59|787.3|784.42|786.47|783.59|0
1652428290000|2022-05-13 07:51:30|786.71|783.83|787.42|784.54|787.42|784.54|786.71|783.83|0
1652428300000|2022-05-13 07:51:40|787.65|784.77|787.42|784.54|787.65|784.77|787.42|784.54|0
1652428310000|2022-05-13 07:51:50|787.65|784.77|788.25|785.37|788.25|785.37|787.65|784.77|0
1652428320000|2022-05-13 07:52:00|787.77|784.89|788.12|785.24|788.12|785.24|787.65|784.77|0
1652428330000|2022-05-13 07:52:10|787.89|785.01|787.18|784.3|787.89|785.01|787.18|784.3|0
1652428340000|2022-05-13 07:52:20|786.83|783.95|786.47|783.59|786.83|783.95|786.24|783.36|0
1652428350000|2022-05-13 07:52:30|786.71|783.83|786.83|783.95|786.94|784.06|786.47|783.59|0
1652428360000|2022-05-13 07:52:40|787.07|784.19|786.71|783.83|787.07|784.19|786.71|783.83|0
1652428370000|2022-05-13 07:52:50|786.83|783.95|786.94|784.06|786.94|784.06|786.71|783.83|0
1652428380000|2022-05-13 07:53:00|787.18|784.3|786.94|784.06|787.18|784.3|786.71|783.83|0
1652428390000|2022-05-13 07:53:10|786.71|783.83|786.94|784.06|787.07|784.19|786.71|783.83|0
1652428400000|2022-05-13 07:53:20|787.42|784.54|788.36|785.48|788.36|785.48|787.42|784.54|0
1652428410000|2022-05-13 07:53:30|788.59|785.71|788.12|785.24|788.72|785.84|788.12|785.24|0
1652428420000|2022-05-13 07:53:40|787.65|784.77|787.89|785.01|787.89|785.01|787.65|784.77|0
1652428430000|2022-05-13 07:53:50|788.36|785.48|788.72|785.84|788.72|785.84|788.36|785.48|0
1652428440000|2022-05-13 07:54:00|788.48|785.6|787.89|785.01|788.48|785.6|787.89|785.01|0
1652428450000|2022-05-13 07:54:10|787.65|784.77|788.01|785.13|788.01|785.13|787.65|784.77|0
1652428460000|2022-05-13 07:54:20|787.42|784.54|787.42|784.54|787.65|784.77|787.42|784.54|0
1652428470000|2022-05-13 07:54:30|787.54|784.66|788.36|785.48|788.48|785.6|787.54|784.66|0
1652428480000|2022-05-13 07:54:40|788.12|785.24|787.89|785.01|788.12|785.24|787.89|785.01|0
1652428490000|2022-05-13 07:54:50|788.01|785.13|789.3|786.42|789.3|786.42|788.01|785.13|0
1652428500000|2022-05-13 07:55:00|788.83|785.95|788.83|785.95|789.3|786.42|788.83|785.95|0
1652428510000|2022-05-13 07:55:10|788.59|785.71|789.54|786.66|789.54|786.66|788.59|785.71|0
1652428520000|2022-05-13 07:55:20|789.42|786.54|790.25|787.37|790.72|787.84|789.42|786.54|0
1652428530000|2022-05-13 07:55:30|789.9|787.02|789.9|787.02|790.13|787.25|789.9|787.02|0
1652428540000|2022-05-13 07:55:40|790.25|787.37|790.37|787.49|790.72|787.84|789.9|787.02|0
1652428550000|2022-05-13 07:55:50|790.48|787.6|790.48|787.6|790.48|787.6|790.48|787.6|0
1652428560000|2022-05-13 07:56:00|790.25|787.37|790.25|787.37|790.95|788.07|790.25|787.37|0
1652428570000|2022-05-13 07:56:10|790.01|787.13|789.54|786.66|790.01|787.13|789.3|786.42|0
1652428580000|2022-05-13 07:56:20|789.3|786.42|788.83|785.95|789.3|786.42|788.83|785.95|0
1652428590000|2022-05-13 07:56:30|788.95|786.07|789.66|786.78|789.66|786.78|788.95|786.07|0
1652428600000|2022-05-13 07:56:40|789.3|786.42|789.19|786.31|789.3|786.42|789.07|786.19|0
1652428610000|2022-05-13 07:56:50|789.66|786.78|789.54|786.66|789.66|786.78|789.54|786.66|0
1652428620000|2022-05-13 07:57:00|789.3|786.42|789.07|786.19|789.54|786.66|789.07|786.19|0
1652428630000|2022-05-13 07:57:10|788.83|785.95|788.83|785.95|788.83|785.95|788.59|785.71|0
1652428640000|2022-05-13 07:57:20|788.59|785.71|788.83|785.95|788.83|785.95|788.59|785.71|0
1652428650000|2022-05-13 07:57:30|788.95|786.07|789.19|786.31|789.3|786.42|788.95|786.07|0
1652428660000|2022-05-13 07:57:40|789.07|786.19|790.25|787.37|790.25|787.37|789.07|786.19|0
1652428670000|2022-05-13 07:57:50|790.95|788.07|793.55|790.67|793.79|790.91|790.95|788.07|0
1652428680000|2022-05-13 07:58:00|793.67|790.79|793.55|790.67|793.79|790.91|793.55|790.67|0
1652428690000|2022-05-13 07:58:10|793.31|790.43|792.84|789.96|793.31|790.43|792.84|789.96|0
1652428700000|2022-05-13 07:58:20|793.55|790.67|793.79|790.91|793.79|790.91|793.55|790.67|0
1652428710000|2022-05-13 07:58:30|793.44|790.56|793.79|790.91|793.79|790.91|793.44|790.56|0
1652428720000|2022-05-13 07:58:40|793.55|790.67|793.55|790.67|794.02|791.14|793.55|790.67|0
1652428730000|2022-05-13 07:58:50|793.44|790.56|793.79|790.91|793.79|790.91|793.44|790.56|0
1652428740000|2022-05-13 07:59:00|794.02|791.14|792.61|789.73|794.02|791.14|792.61|789.73|0
1652428750000|2022-05-13 07:59:10|793.08|790.2|793.08|790.2|793.08|790.2|792.84|789.96|0
1652428760000|2022-05-13 07:59:20|792.84|789.96|792.13|789.25|792.84|789.96|792.13|789.25|0
1652428770000|2022-05-13 07:59:30|792.26|789.38|792.02|789.14|792.26|789.38|791.9|789.02|0
1652428780000|2022-05-13 07:59:40|791.9|789.02|792.37|789.49|792.37|789.49|791.9|789.02|0
1652428790000|2022-05-13 07:59:50|791.9|789.02|792.37|789.49|792.37|789.49|791.9|789.02|0
1652428800000|2022-05-13 08:00:00|792.61|789.73|791.9|789.02|792.61|789.73|791.9|789.02|0
1652428810000|2022-05-13 08:00:10|792.13|789.25|791.66|788.78|792.13|789.25|791.66|788.78|0
1652428820000|2022-05-13 08:00:20|791.19|788.31|789.54|786.66|791.19|788.31|789.54|786.66|0
1652428830000|2022-05-13 08:00:30|789.3|786.42|789.3|786.42|789.3|786.42|789.3|786.42|0
1652428840000|2022-05-13 08:00:40|788.48|785.6|788.01|785.13|788.48|785.6|788.01|785.13|0
1652428850000|2022-05-13 08:00:50|787.89|785.01|788.12|785.24|788.12|785.24|787.89|785.01|0
1652428860000|2022-05-13 08:01:00|787.89|785.01|787.89|785.01|788.01|785.13|787.65|784.77|0
1652428870000|2022-05-13 08:01:10|787.65|784.77|787.89|785.01|787.89|785.01|787.65|784.77|0
1652428880000|2022-05-13 08:01:20|788.12|785.24|788.36|785.48|788.48|785.6|788.12|785.24|0
1652428890000|2022-05-13 08:01:30|788.95|786.07|788.36|785.48|788.95|786.07|788.36|785.48|0
1652428900000|2022-05-13 08:01:40|788.59|785.71|788.83|785.95|788.95|786.07|788.59|785.71|0
1652428910000|2022-05-13 08:01:50|788.72|785.84|788.95|786.07|788.95|786.07|788.72|785.84|0
1652428920000|2022-05-13 08:02:00|788.83|785.95|788.36|785.48|788.83|785.95|788.36|785.48|0
1652428930000|2022-05-13 08:02:10|787.89|785.01|788.36|785.48|788.36|785.48|787.89|785.01|0
1652428940000|2022-05-13 08:02:20|788.01|785.13|788.59|785.71|788.59|785.71|788.01|785.13|0
1652428950000|2022-05-13 08:02:30|788.12|785.24|788.12|785.24|788.24|785.36|787.89|785.01|0
1652428960000|2022-05-13 08:02:40|788.36|785.48|788.12|785.24|788.36|785.48|788.12|785.24|0
1652428970000|2022-05-13 08:02:50|787.89|785.01|787.89|785.01|787.89|785.01|787.89|785.01|0
1652428980000|2022-05-13 08:03:00|787.77|784.89|787.89|785.01|787.89|785.01|787.65|784.77|0
1652428990000|2022-05-13 08:03:10|788.12|785.24|787.89|785.01|788.12|785.24|787.65|784.77|0
1652429000000|2022-05-13 08:03:20|787.65|784.77|787.65|784.77|787.89|785.01|787.65|784.77|0
1652429010000|2022-05-13 08:03:30|787.89|785.01|787.41|784.53|787.89|785.01|787.3|784.42|0
1652429020000|2022-05-13 08:03:40|787.3|784.42|787.54|784.66|787.54|784.66|787.3|784.42|0
1652429030000|2022-05-13 08:03:50|787.41|784.53|787.65|784.77|788.12|785.24|787.41|784.53|0
1652429040000|2022-05-13 08:04:00|787.18|784.3|786.47|783.59|787.18|784.3|786.47|783.59|0
1652429050000|2022-05-13 08:04:10|786.59|783.71|787.18|784.3|787.18|784.3|786.59|783.71|0
1652429060000|2022-05-13 08:04:20|787.07|784.19|787.41|784.53|787.65|784.77|787.07|784.19|0
1652429070000|2022-05-13 08:04:30|787.18|784.3|787.41|784.53|787.41|784.53|787.07|784.19|0
1652429080000|2022-05-13 08:04:40|787.65|784.77|787.65|784.77|788.01|785.13|787.41|784.53|0
1652429090000|2022-05-13 08:04:50|788.01|785.13|788.01|785.13|788.12|785.24|788.01|785.13|0
1652429100000|2022-05-13 08:05:00|788.12|785.24|788.12|785.24|788.12|785.24|787.89|785.01|0
1652429110000|2022-05-13 08:05:10|787.89|785.01|788.01|785.13|788.01|785.13|787.89|785.01|0
1652429120000|2022-05-13 08:05:20|787.54|784.66|787.18|784.3|787.54|784.66|786.94|784.06|0
1652429130000|2022-05-13 08:05:30|786.94|784.06|787.18|784.3|787.18|784.3|786.94|784.06|0
1652429140000|2022-05-13 08:05:40|785.89|783.01|785.29|782.41|785.89|783.01|785.29|782.41|0
1652429150000|2022-05-13 08:05:50|785.76|782.88|785.76|782.88|785.76|782.88|785.76|782.88|0
1652429160000|2022-05-13 08:06:00|785.89|783.01|786.47|783.59|786.47|783.59|785.89|783.01|0
1652429170000|2022-05-13 08:06:10|785.76|782.88|786|783.12|786|783.12|785.29|782.41|0
1652429180000|2022-05-13 08:06:20|785.76|782.88|785.65|782.77|785.76|782.88|785.53|782.65|0
1652429190000|2022-05-13 08:06:30|785.76|782.88|786|783.12|786|783.12|785.76|782.88|0
1652429200000|2022-05-13 08:06:40|786.12|783.24|786.59|783.71|786.59|783.71|786.12|783.24|0
1652429210000|2022-05-13 08:06:50|786|783.12|785.29|782.41|786|783.12|785.29|782.41|0
1652429220000|2022-05-13 08:07:00|784.94|782.06|784.82|781.94|784.94|782.06|784.82|781.94|0
1652429230000|2022-05-13 08:07:10|785.06|782.18|785.06|782.18|785.06|782.18|784.94|782.06|0
1652429240000|2022-05-13 08:07:20|784.82|781.94|784.82|781.94|784.82|781.94|784.82|781.94|0
1652429250000|2022-05-13 08:07:30|785.06|782.18|785.29|782.41|785.29|782.41|785.06|782.18|0
1652429260000|2022-05-13 08:07:40|784.94|782.06|784.94|782.06|784.94|782.06|784.82|781.94|0
1652429270000|2022-05-13 08:07:50|784.82|781.94|785.06|782.18|785.06|782.18|784.82|781.94|0
1652429280000|2022-05-13 08:08:00|785.29|782.41|785.42|782.54|785.42|782.54|784.82|781.94|0
1652429290000|2022-05-13 08:08:10|785.29|782.41|785.18|782.3|785.29|782.41|785.18|782.3|0
1652429300000|2022-05-13 08:08:20|785.06|782.18|785.29|782.41|785.53|782.65|785.06|782.18|0
1652429310000|2022-05-13 08:08:30|785.06|782.18|785.53|782.65|785.53|782.65|785.06|782.18|0
1652429320000|2022-05-13 08:08:40|785.76|782.88|786.24|783.36|786.24|783.36|785.76|782.88|0
1652429330000|2022-05-13 08:08:50|786.47|783.59|786.47|783.59|786.47|783.59|786.47|783.59|0
1652429340000|2022-05-13 08:09:00|786.94|784.06|786.47|783.59|786.94|784.06|786.24|783.36|0
1652429350000|2022-05-13 08:09:10|786.71|783.83|787.06|784.18|787.06|784.18|786.71|783.83|0
1652429360000|2022-05-13 08:09:20|786.71|783.83|786.24|783.36|786.83|783.95|786.24|783.36|0
1652429370000|2022-05-13 08:09:30|786.47|783.59|786.71|783.83|786.71|783.83|786.47|783.59|0
1652429380000|2022-05-13 08:09:40|786.94|784.06|786.71|783.83|787.18|784.3|786.47|783.59|0
1652429390000|2022-05-13 08:09:50|786.83|783.95|786.36|783.48|786.83|783.95|786.36|783.48|0
1652429400000|2022-05-13 08:10:00|786.23|783.35|786.23|783.35|786.23|783.35|786.23|783.35|0
1652429410000|2022-05-13 08:10:10|786.47|783.59|786.23|783.35|786.47|783.59|786.23|783.35|0
1652429420000|2022-05-13 08:10:20|786.47|783.59|786.71|783.83|786.71|783.83|786.47|783.59|0
1652429430000|2022-05-13 08:10:30|786.47|783.59|786.59|783.71|786.71|783.83|786.47|783.59|0
1652429440000|2022-05-13 08:10:40|786.71|783.83|787.18|784.3|787.18|784.3|786.71|783.83|0
1652429450000|2022-05-13 08:10:50|787.41|784.53|787.41|784.53|787.41|784.53|787.18|784.3|0
1652429460000|2022-05-13 08:11:00|787.18|784.3|787.41|784.53|787.65|784.77|787.18|784.3|0
1652429470000|2022-05-13 08:11:10|787.89|785.01|787.89|785.01|788.12|785.24|787.89|785.01|0
1652429480000|2022-05-13 08:11:20|788.01|785.13|788.12|785.24|788.12|785.24|788.01|785.13|0
1652429490000|2022-05-13 08:11:30|788.36|785.48|788.36|785.48|788.36|785.48|788.36|785.48|0
1652429500000|2022-05-13 08:11:40|788.59|785.71|788.59|785.71|788.59|785.71|788.59|785.71|0
1652429510000|2022-05-13 08:11:50|788.83|785.95|789.3|786.42|789.42|786.54|788.83|785.95|0
1652429520000|2022-05-13 08:12:00|789.19|786.31|789.77|786.89|789.77|786.89|789.19|786.31|0
1652429530000|2022-05-13 08:12:10|789.54|786.66|788.83|785.95|789.54|786.66|788.83|785.95|0
1652429540000|2022-05-13 08:12:20|788.72|785.84|788.83|785.95|789.06|786.18|788.72|785.84|0
1652429550000|2022-05-13 08:12:30|788.59|785.71|788.83|785.95|789.06|786.18|788.59|785.71|0
1652429560000|2022-05-13 08:12:40|788.59|785.71|787.88|785|788.59|785.71|787.88|785|0
1652429570000|2022-05-13 08:12:50|788.12|785.24|788.12|785.24|788.12|785.24|787.88|785|0
1652429580000|2022-05-13 08:13:00|788.59|785.71|788.83|785.95|788.83|785.95|788.59|785.71|0
1652429590000|2022-05-13 08:13:10|789.3|786.42|788.59|785.71|789.3|786.42|788.59|785.71|0
1652429600000|2022-05-13 08:13:20|788.71|785.83|789.06|786.18|789.06|786.18|788.71|785.83|0
1652429610000|2022-05-13 08:13:30|789.3|786.42|789.54|786.66|789.54|786.66|789.3|786.42|0
1652429620000|2022-05-13 08:13:40|789.77|786.89|789.77|786.89|789.77|786.89|789.77|786.89|0
1652429630000|2022-05-13 08:13:50|790.01|787.13|789.54|786.66|790.01|787.13|789.54|786.66|0
1652429640000|2022-05-13 08:14:00|789.06|786.18|789.54|786.66|789.54|786.66|789.06|786.18|0
1652429650000|2022-05-13 08:14:10|789.42|786.54|789.3|786.42|789.42|786.54|789.06|786.18|0
1652429660000|2022-05-13 08:14:20|789.54|786.66|789.77|786.89|789.77|786.89|789.54|786.66|0
1652429670000|2022-05-13 08:14:30|790.01|787.13|790.01|787.13|790.01|787.13|790.01|787.13|0
1652429680000|2022-05-13 08:14:40|789.66|786.78|789.54|786.66|789.77|786.89|789.54|786.66|0
1652429690000|2022-05-13 08:14:50|789.77|786.89|789.54|786.66|789.89|787.01|789.54|786.66|0
1652429700000|2022-05-13 08:15:00|789.06|786.18|789.06|786.18|789.06|786.18|789.06|786.18|0
1652429710000|2022-05-13 08:15:10|788.12|785.24|787.88|785|788.12|785.24|787.88|785|0
1652429720000|2022-05-13 08:15:20|788.36|785.48|788.95|786.07|788.95|786.07|788.36|785.48|0
1652429730000|2022-05-13 08:15:30|788.83|785.95|787.88|785|788.83|785.95|787.88|785|0
1652429740000|2022-05-13 08:15:40|788.01|785.13|787.88|785|788.01|785.13|787.88|785|0
1652429750000|2022-05-13 08:15:50|788.36|785.48|788.59|785.71|788.59|785.71|788.36|785.48|0
1652429760000|2022-05-13 08:16:00|788.48|785.6|788.01|785.13|788.48|785.6|788.01|785.13|0
1652429770000|2022-05-13 08:16:10|788.12|785.24|788.59|785.71|788.59|785.71|788.12|785.24|0
1652429780000|2022-05-13 08:16:20|788.36|785.48|788.59|785.71|788.83|785.95|788.36|785.48|0
1652429790000|2022-05-13 08:16:30|788.36|785.48|788.36|785.48|788.36|785.48|788.12|785.24|0
1652429800000|2022-05-13 08:16:40|788.59|785.71|789.54|786.66|789.54|786.66|788.59|785.71|0
1652429810000|2022-05-13 08:16:50|789.06|786.18|789.06|786.18|789.06|786.18|789.06|786.18|0
1652429820000|2022-05-13 08:17:00|789.3|786.42|789.3|786.42|789.54|786.66|789.3|786.42|0
1652429830000|2022-05-13 08:17:10|788.83|785.95|789.54|786.66|789.54|786.66|788.83|785.95|0
1652429840000|2022-05-13 08:17:20|789.3|786.42|789.19|786.31|789.3|786.42|789.19|786.31|0
1652429850000|2022-05-13 08:17:30|789.06|786.18|789.3|786.42|789.3|786.42|788.83|785.95|0
1652429860000|2022-05-13 08:17:40|789.19|786.31|788.95|786.07|789.19|786.31|788.95|786.07|0
1652429870000|2022-05-13 08:17:50|788.83|785.95|789.06|786.18|789.06|786.18|788.83|785.95|0
1652429880000|2022-05-13 08:18:00|788.83|785.95|788.12|785.24|788.83|785.95|787.88|785|0
1652429890000|2022-05-13 08:18:10|787.65|784.77|787.77|784.89|787.77|784.89|787.65|784.77|0
1652429900000|2022-05-13 08:18:20|787.65|784.77|787.65|784.77|787.65|784.77|787.3|784.42|0
1652429910000|2022-05-13 08:18:30|786.71|783.83|786.94|784.06|786.94|784.06|786.71|783.83|0
1652429920000|2022-05-13 08:18:40|787.18|784.3|787.88|785|787.88|785|787.06|784.18|0
1652429930000|2022-05-13 08:18:50|787.77|784.89|787.88|785|788.12|785.24|787.77|784.89|0
1652429940000|2022-05-13 08:19:00|788.12|785.24|787.88|785|788.36|785.48|787.88|785|0
1652429950000|2022-05-13 08:19:10|787.77|784.89|787.65|784.77|787.77|784.89|787.65|784.77|0
1652429960000|2022-05-13 08:19:20|787.88|785|787.65|784.77|787.88|785|787.65|784.77|0
1652429970000|2022-05-13 08:19:30|787.88|785|787.18|784.3|787.88|785|787.18|784.3|0
1652429980000|2022-05-13 08:19:40|787.41|784.53|787.18|784.3|787.41|784.53|787.18|784.3|0
1652429990000|2022-05-13 08:19:50|786.94|784.06|786.71|783.83|786.94|784.06|786.36|783.48|0
1652430000000|2022-05-13 08:20:00|787.06|784.18|786.94|784.06|787.18|784.3|786.94|784.06|0
1652430010000|2022-05-13 08:20:10|787.18|784.3|787.41|784.53|787.41|784.53|787.18|784.3|0
1652430020000|2022-05-13 08:20:20|787.53|784.65|786.7|783.82|787.53|784.65|786.7|783.82|0
1652430030000|2022-05-13 08:20:30|786.94|784.06|787.41|784.53|787.41|784.53|786.94|784.06|0
1652430040000|2022-05-13 08:20:40|787.65|784.77|787.65|784.77|787.88|785|787.65|784.77|0
1652430050000|2022-05-13 08:20:50|787.41|784.53|786.94|784.06|787.41|784.53|786.7|783.82|0
1652430060000|2022-05-13 08:21:00|786.23|783.35|786.23|783.35|786.47|783.59|786.23|783.35|0
1652430070000|2022-05-13 08:21:10|786.47|783.59|786.7|783.82|786.7|783.82|786.47|783.59|0
1652430080000|2022-05-13 08:21:20|786.47|783.59|786.36|783.48|786.47|783.59|786.36|783.48|0
1652430090000|2022-05-13 08:21:30|786.59|783.71|786.94|784.06|786.94|784.06|786.59|783.71|0
1652430100000|2022-05-13 08:21:40|787.18|784.3|786.94|784.06|787.18|784.3|786.7|783.82|0
1652430110000|2022-05-13 08:21:50|787.18|784.3|786.83|783.95|787.18|784.3|786.7|783.82|0
1652430120000|2022-05-13 08:22:00|786.94|784.06|786.94|784.06|786.94|784.06|786.7|783.82|0
1652430130000|2022-05-13 08:22:10|786.7|783.82|786.83|783.95|786.94|784.06|786.36|783.48|0
1652430140000|2022-05-13 08:22:20|786.47|783.59|786.59|783.71|786.7|783.82|786.47|783.59|0
1652430150000|2022-05-13 08:22:30|786.47|783.59|786.59|783.71|786.59|783.71|786.47|783.59|0
1652430160000|2022-05-13 08:22:40|786.7|783.82|786.7|783.82|786.7|783.82|786.47|783.59|0
1652430170000|2022-05-13 08:22:50|786.94|784.06|786.94|784.06|786.94|784.06|786.94|784.06|0
1652430180000|2022-05-13 08:23:00|786.7|783.82|786.23|783.35|786.7|783.82|786.23|783.35|0
1652430190000|2022-05-13 08:23:10|785.76|782.88|785.88|783|786|783.12|785.76|782.88|0
1652430200000|2022-05-13 08:23:20|786|783.12|785.76|782.88|786|783.12|785.76|782.88|0
1652430210000|2022-05-13 08:23:30|786.12|783.24|785.88|783|786.12|783.24|785.88|783|0
1652430220000|2022-05-13 08:23:40|785.76|782.88|785.88|783|786|783.12|785.76|782.88|0
1652430230000|2022-05-13 08:23:50|785.76|782.88|785.88|783|786.23|783.35|785.76|782.88|0
1652430240000|2022-05-13 08:24:00|786|783.12|785.76|782.88|786|783.12|785.76|782.88|0
1652430250000|2022-05-13 08:24:10|785.53|782.65|785.76|782.88|785.76|782.88|785.53|782.65|0
1652430260000|2022-05-13 08:24:20|785.53|782.65|785.76|782.88|785.76|782.88|785.53|782.65|0
1652430270000|2022-05-13 08:24:30|785.65|782.77|785.53|782.65|785.65|782.77|785.53|782.65|0
1652430280000|2022-05-13 08:24:40|784.58|781.7|784.82|781.94|784.82|781.94|784.58|781.7|0
1652430290000|2022-05-13 08:24:50|784.94|782.06|784.58|781.7|784.94|782.06|784.58|781.7|0
1652430300000|2022-05-13 08:25:00|784.71|781.83|784.82|781.94|784.82|781.94|784.71|781.83|0
1652430310000|2022-05-13 08:25:10|785.05|782.17|785.05|782.17|785.05|782.17|784.82|781.94|0
1652430320000|2022-05-13 08:25:20|784.82|781.94|784.58|781.7|785.05|782.17|784.58|781.7|0
1652430330000|2022-05-13 08:25:30|784.35|781.47|784.47|781.59|784.58|781.7|784.35|781.47|0
1652430340000|2022-05-13 08:25:40|784.58|781.7|784.23|781.35|784.82|781.94|784.11|781.23|0
1652430350000|2022-05-13 08:25:50|784.11|781.23|784.11|781.23|784.11|781.23|784.11|781.23|0
1652430360000|2022-05-13 08:26:00|784.58|781.7|784.35|781.47|784.58|781.7|784.35|781.47|0
1652430370000|2022-05-13 08:26:10|784.58|781.7|784.58|781.7|784.82|781.94|784.58|781.7|0
1652430390000|2022-05-13 08:26:30|784.35|781.47|784.58|781.7|784.58|781.7|784.35|781.47|0
1652430400000|2022-05-13 08:26:40|784.35|781.47|784.58|781.7|784.58|781.7|784.35|781.47|0
1652430410000|2022-05-13 08:26:50|784.82|781.94|784.82|781.94|784.82|781.94|784.58|781.7|0
1652430420000|2022-05-13 08:27:00|784.58|781.7|784.35|781.47|784.58|781.7|784.35|781.47|0
1652430430000|2022-05-13 08:27:10|784.11|781.23|784.11|781.23|784.11|781.23|784.11|781.23|0
1652430440000|2022-05-13 08:27:20|784.58|781.7|784.58|781.7|784.58|781.7|784.35|781.47|0
1652430450000|2022-05-13 08:27:30|784.82|781.94|784.82|781.94|784.82|781.94|784.82|781.94|0
1652430460000|2022-05-13 08:27:40|784.58|781.7|784.58|781.7|784.58|781.7|784.58|781.7|0
1652430470000|2022-05-13 08:27:50|784.82|781.94|784.82|781.94|784.82|781.94|784.58|781.7|0
1652430480000|2022-05-13 08:28:00|784.58|781.7|783.88|781|784.58|781.7|783.88|781|0
1652430500000|2022-05-13 08:28:20|784.11|781.23|784.11|781.23|784.11|781.23|784|781.12|0
1652430510000|2022-05-13 08:28:30|783.88|781|783.88|781|783.88|781|783.88|781|0
1652430520000|2022-05-13 08:28:40|784.11|781.23|784.11|781.23|784.35|781.47|784.11|781.23|0
1652430530000|2022-05-13 08:28:50|784.58|781.7|784.35|781.47|784.58|781.7|784.35|781.47|0
1652430540000|2022-05-13 08:29:00|784.58|781.7|784.35|781.47|784.58|781.7|784.35|781.47|0
1652430550000|2022-05-13 08:29:10|784.11|781.23|784.11|781.23|784.35|781.47|784.11|781.23|0
1652430560000|2022-05-13 08:29:20|784.35|781.47|785.05|782.17|785.05|782.17|784.23|781.35|0
1652430570000|2022-05-13 08:29:30|785.29|782.41|785.29|782.41|785.29|782.41|785.29|782.41|0
1652430580000|2022-05-13 08:29:40|785.53|782.65|786|783.12|786|783.12|785.53|782.65|0
1652430590000|2022-05-13 08:29:50|785.76|782.88|785.29|782.41|785.76|782.88|785.29|782.41|0
1652430600000|2022-05-13 08:30:00|785.05|782.17|784.94|782.06|785.05|782.17|784.94|782.06|0
1652430610000|2022-05-13 08:30:10|785.29|782.41|785.76|782.88|785.76|782.88|785.18|782.3|0
1652430620000|2022-05-13 08:30:20|786|783.12|785.76|782.88|786|783.12|785.76|782.88|0
1652430630000|2022-05-13 08:30:30|786|783.12|785.76|782.88|786.47|783.59|785.76|782.88|0
1652430640000|2022-05-13 08:30:40|785.29|782.41|785.05|782.17|785.29|782.41|784.82|781.94|0
1652430650000|2022-05-13 08:30:50|784.82|781.94|785.18|782.3|785.18|782.3|784.82|781.94|0
1652430660000|2022-05-13 08:31:00|785.05|782.17|785.05|782.17|785.18|782.3|785.05|782.17|0
1652430670000|2022-05-13 08:31:10|784.94|782.06|785.53|782.65|785.53|782.65|784.82|781.94|0
1652430680000|2022-05-13 08:31:20|785.29|782.41|785.41|782.53|785.41|782.53|785.29|782.41|0
1652430690000|2022-05-13 08:31:30|785.76|782.88|786.23|783.35|786.23|783.35|785.76|782.88|0
1652430700000|2022-05-13 08:31:40|786.47|783.59|786.47|783.59|786.7|783.82|786.47|783.59|0
1652430710000|2022-05-13 08:31:50|786.7|783.82|787.41|784.53|787.41|784.53|786.7|783.82|0
1652430720000|2022-05-13 08:32:00|786.7|783.82|787.88|785|787.88|785|786.47|783.59|0
1652430730000|2022-05-13 08:32:10|787.65|784.77|788.12|785.24|788.59|785.71|787.65|784.77|0
1652430740000|2022-05-13 08:32:20|787.88|785|787.41|784.53|788|785.12|787.41|784.53|0
1652430750000|2022-05-13 08:32:30|787.65|784.77|787.88|785|788.12|785.24|787.65|784.77|0
1652430760000|2022-05-13 08:32:40|788|785.12|787.41|784.53|788|785.12|787.41|784.53|0
1652430770000|2022-05-13 08:32:50|787.65|784.77|787.06|784.18|787.65|784.77|787.06|784.18|0
1652430780000|2022-05-13 08:33:00|787.3|784.42|786.94|784.06|787.3|784.42|786.94|784.06|0
1652430790000|2022-05-13 08:33:10|786.83|783.95|786.83|783.95|786.83|783.95|786.83|783.95|0
1652430800000|2022-05-13 08:33:20|787.06|784.18|787.17|784.29|787.3|784.42|786.94|784.06|0
1652430810000|2022-05-13 08:33:30|786.23|783.35|786|783.12|786.23|783.35|785.88|783|0
1652430820000|2022-05-13 08:33:40|785.76|782.88|784.82|781.94|785.76|782.88|784.82|781.94|0
1652430840000|2022-05-13 08:34:00|784.58|781.7|784.58|781.7|784.58|781.7|784.47|781.59|0
1652430850000|2022-05-13 08:34:10|784.7|781.82|784.82|781.94|784.82|781.94|784.35|781.47|0
1652430860000|2022-05-13 08:34:20|785.29|782.41|785.65|782.77|785.65|782.77|785.29|782.41|0
1652430870000|2022-05-13 08:34:30|785.76|782.88|785.29|782.41|786.23|783.35|785.29|782.41|0
1652430880000|2022-05-13 08:34:40|785.05|782.17|785.65|782.77|785.65|782.77|785.05|782.17|0
1652430890000|2022-05-13 08:34:50|785.76|782.88|785.76|782.88|785.76|782.88|785.29|782.41|0
1652430900000|2022-05-13 08:35:00|785.52|782.64|785.88|783|785.88|783|785.52|782.64|0
1652430910000|2022-05-13 08:35:10|785.65|782.77|786.23|783.35|786.23|783.35|785.65|782.77|0
1652430920000|2022-05-13 08:35:20|786.59|783.71|786.7|783.82|786.7|783.82|786.59|783.71|0
1652430930000|2022-05-13 08:35:30|786.94|784.06|787.77|784.89|787.77|784.89|786.94|784.06|0
1652430940000|2022-05-13 08:35:40|787.65|784.77|787.65|784.77|787.77|784.89|787.65|784.77|0
1652430950000|2022-05-13 08:35:50|787.41|784.53|786.94|784.06|787.41|784.53|786.7|783.82|0
1652430960000|2022-05-13 08:36:00|787.17|784.29|786.7|783.82|787.41|784.53|786.7|783.82|0
1652430970000|2022-05-13 08:36:10|786.94|784.06|786.94|784.06|787.06|784.18|786.94|784.06|0
1652430980000|2022-05-13 08:36:20|787.17|784.29|786.94|784.06|787.17|784.29|786.83|783.95|0
1652430990000|2022-05-13 08:36:30|786.83|783.95|787.17|784.29|787.17|784.29|786.83|783.95|0
1652431000000|2022-05-13 08:36:40|787.41|784.53|787.17|784.29|787.41|784.53|787.17|784.29|0
1652431010000|2022-05-13 08:36:50|787.41|784.53|787.06|784.18|787.41|784.53|787.06|784.18|0
1652431020000|2022-05-13 08:37:00|787.17|784.29|787.65|784.77|787.65|784.77|786.94|784.06|0
1652431030000|2022-05-13 08:37:10|787.88|785|788.12|785.24|788.12|785.24|787.88|785|0
1652431040000|2022-05-13 08:37:20|788.59|785.71|788.35|785.47|788.59|785.71|788.35|785.47|0
1652431050000|2022-05-13 08:37:30|788.12|785.24|788.12|785.24|788.12|785.24|788|785.12|0
1652431060000|2022-05-13 08:37:40|788|785.12|787.65|784.77|788.12|785.24|787.65|784.77|0
1652431070000|2022-05-13 08:37:50|787.77|784.89|787.41|784.53|787.88|785|787.41|784.53|0
1652431080000|2022-05-13 08:38:00|786.94|784.06|787.17|784.29|787.17|784.29|786.83|783.95|0
1652431090000|2022-05-13 08:38:10|786.94|784.06|786.94|784.06|786.94|784.06|786.7|783.82|0
1652431100000|2022-05-13 08:38:20|787.17|784.29|787.17|784.29|787.17|784.29|786.94|784.06|0
1652431110000|2022-05-13 08:38:30|787.3|784.42|786.94|784.06|787.3|784.42|786.94|784.06|0
1652431120000|2022-05-13 08:38:40|786.7|783.82|786.83|783.95|786.83|783.95|786.7|783.82|0
1652431130000|2022-05-13 08:38:50|786.7|783.82|786.47|783.59|786.83|783.95|786.47|783.59|0
1652431140000|2022-05-13 08:39:00|786.7|783.82|786.7|783.82|786.7|783.82|786.7|783.82|0
1652431150000|2022-05-13 08:39:10|786.82|783.94|788|785.12|788|785.12|786.82|783.94|0
1652431160000|2022-05-13 08:39:20|788.12|785.24|788.35|785.47|788.35|785.47|788.12|785.24|0
1652431170000|2022-05-13 08:39:30|788.59|785.71|788.59|785.71|788.59|785.71|788.35|785.47|0
1652431180000|2022-05-13 08:39:40|788.35|785.47|788.24|785.36|788.35|785.47|788.24|785.36|0
1652431190000|2022-05-13 08:39:50|788.35|785.47|788.12|785.24|788.35|785.47|788.12|785.24|0
1652431200000|2022-05-13 08:40:00|788.35|785.47|789.06|786.18|789.06|786.18|788.35|785.47|0
1652431210000|2022-05-13 08:40:10|789.18|786.3|788.71|785.83|789.18|786.3|788.71|785.83|0
1652431220000|2022-05-13 08:40:20|788.48|785.6|788.82|785.94|788.82|785.94|788.48|785.6|0
1652431230000|2022-05-13 08:40:30|788.71|785.83|789.3|786.42|789.3|786.42|788.71|785.83|0
1652431240000|2022-05-13 08:40:40|788.82|785.94|789.06|786.18|789.06|786.18|788.82|785.94|0
1652431250000|2022-05-13 08:40:50|789.18|786.3|788.82|785.94|789.18|786.3|788.82|785.94|0
1652431260000|2022-05-13 08:41:00|788.59|785.71|788.59|785.71|788.82|785.94|788.59|785.71|0
1652431270000|2022-05-13 08:41:10|788.48|785.6|788.59|785.71|788.71|785.83|788.48|785.6|0
1652431280000|2022-05-13 08:41:20|789.18|786.3|789.3|786.42|789.3|786.42|789.18|786.3|0
1652431290000|2022-05-13 08:41:30|788.95|786.07|789.06|786.18|789.06|786.18|788.95|786.07|0
1652431300000|2022-05-13 08:41:40|788.59|785.71|789.06|786.18|789.06|786.18|788.59|785.71|0
1652431310000|2022-05-13 08:41:50|789.18|786.3|788.82|785.94|789.3|786.42|788.82|785.94|0
1652431320000|2022-05-13 08:42:00|788.59|785.71|789.06|786.18|789.06|786.18|788.59|785.71|0
1652431330000|2022-05-13 08:42:10|788.82|785.94|788.82|785.94|788.82|785.94|788.71|785.83|0
1652431340000|2022-05-13 08:42:20|788.71|785.83|788.82|785.94|789.06|786.18|788.71|785.83|0
1652431350000|2022-05-13 08:42:30|788.71|785.83|788.35|785.47|788.82|785.94|788.35|785.47|0
1652431360000|2022-05-13 08:42:40|787.77|784.89|787.77|784.89|788.12|785.24|787.77|784.89|0
1652431370000|2022-05-13 08:42:50|787.64|784.76|788|785.12|788.12|785.24|787.64|784.76|0
1652431380000|2022-05-13 08:43:00|787.88|785|787.53|784.65|788|785.12|787.53|784.65|0
1652431390000|2022-05-13 08:43:10|787.64|784.76|789.3|786.42|789.3|786.42|787.64|784.76|0
1652431400000|2022-05-13 08:43:20|789.18|786.3|789.3|786.42|789.3|786.42|789.18|786.3|0
1652431410000|2022-05-13 08:43:30|789.18|786.3|788.59|785.71|789.18|786.3|788.59|785.71|0
1652431420000|2022-05-13 08:43:40|789.06|786.18|790.24|787.36|790.24|787.36|789.06|786.18|0
1652431430000|2022-05-13 08:43:50|790|787.12|790|787.12|790|787.12|790|787.12|0
1652431440000|2022-05-13 08:44:00|789.89|787.01|789.53|786.65|789.89|787.01|789.53|786.65|0
1652431450000|2022-05-13 08:44:10|789.65|786.77|790|787.12|790.13|787.25|789.65|786.77|0
1652431460000|2022-05-13 08:44:20|790.36|787.48|790.48|787.6|790.95|788.07|790.36|787.48|0
1652431470000|2022-05-13 08:44:30|790.24|787.36|790.48|787.6|790.48|787.6|790.24|787.36|0
1652431480000|2022-05-13 08:44:40|790.24|787.36|790|787.12|790.48|787.6|790|787.12|0
1652431490000|2022-05-13 08:44:50|789.77|786.89|789.65|786.77|789.77|786.89|789.53|786.65|0
1652431500000|2022-05-13 08:45:00|790.24|787.36|790.71|787.83|790.95|788.07|790.24|787.36|0
1652431510000|2022-05-13 08:45:10|790.83|787.95|790.48|787.6|790.95|788.07|790.48|787.6|0
1652431520000|2022-05-13 08:45:20|790.13|787.25|790.13|787.25|790.13|787.25|789.89|787.01|0
1652431530000|2022-05-13 08:45:30|790.24|787.36|790|787.12|790.24|787.36|790|787.12|0
1652431540000|2022-05-13 08:45:40|790.6|787.72|790.71|787.83|790.71|787.83|790.48|787.6|0
1652431550000|2022-05-13 08:45:50|790.48|787.6|790.24|787.36|790.48|787.6|790|787.12|0
1652431560000|2022-05-13 08:46:00|790.36|787.48|790.71|787.83|790.71|787.83|790.24|787.36|0
1652431570000|2022-05-13 08:46:10|790.83|787.95|790.71|787.83|790.83|787.95|790.71|787.83|0
1652431580000|2022-05-13 08:46:20|790.48|787.6|790|787.12|790.48|787.6|790|787.12|0
1652431590000|2022-05-13 08:46:30|789.77|786.89|790|787.12|790|787.12|789.77|786.89|0
1652431600000|2022-05-13 08:46:40|790.48|787.6|790.71|787.83|790.71|787.83|790.48|787.6|0
1652431610000|2022-05-13 08:46:50|790.48|787.6|790.36|787.48|790.48|787.6|790.36|787.48|0
1652431620000|2022-05-13 08:47:00|790.48|787.6|790.6|787.72|790.71|787.83|790.48|787.6|0
1652431630000|2022-05-13 08:47:10|790.71|787.83|791.42|788.54|791.42|788.54|790.71|787.83|0
1652431640000|2022-05-13 08:47:20|791.31|788.43|791.42|788.54|791.42|788.54|791.18|788.3|0
1652431650000|2022-05-13 08:47:30|791.54|788.66|791.54|788.66|791.54|788.66|791.54|788.66|0
1652431660000|2022-05-13 08:47:40|791.89|789.01|791.89|789.01|792.13|789.25|791.78|788.9|0
1652431670000|2022-05-13 08:47:50|792.13|789.25|792.84|789.96|792.84|789.96|792.13|789.25|0
1652431680000|2022-05-13 08:48:00|792.96|790.08|792.13|789.25|792.96|790.08|792.01|789.13|0
1652431690000|2022-05-13 08:48:10|792.36|789.48|793.07|790.19|793.07|790.19|792.36|789.48|0
1652431700000|2022-05-13 08:48:20|792.84|789.96|792.72|789.84|792.84|789.96|792.6|789.72|0
1652431710000|2022-05-13 08:48:30|792.84|789.96|792.96|790.08|793.07|790.19|792.84|789.96|0
1652431720000|2022-05-13 08:48:40|792.25|789.37|792.25|789.37|792.36|789.48|792.25|789.37|0
1652431730000|2022-05-13 08:48:50|791.89|789.01|792.13|789.25|792.36|789.48|791.89|789.01|0
1652431740000|2022-05-13 08:49:00|792.01|789.13|791.65|788.77|792.01|789.13|791.65|788.77|0
1652431750000|2022-05-13 08:49:10|791.54|788.66|792.6|789.72|792.6|789.72|791.54|788.66|0
1652431760000|2022-05-13 08:49:20|792.36|789.48|791.89|789.01|792.36|789.48|791.89|789.01|0
1652431770000|2022-05-13 08:49:30|792.13|789.25|792.36|789.48|792.49|789.61|791.89|789.01|0
1652431780000|2022-05-13 08:49:40|792.49|789.61|792.49|789.61|792.6|789.72|792.36|789.48|0
1652431790000|2022-05-13 08:49:50|792.96|790.08|792.84|789.96|792.96|790.08|792.84|789.96|0
1652431800000|2022-05-13 08:50:00|793.07|790.19|793.07|790.19|793.07|790.19|792.96|790.08|0
1652431810000|2022-05-13 08:50:10|792.84|789.96|792.72|789.84|792.84|789.96|792.72|789.84|0
1652431820000|2022-05-13 08:50:20|792.84|789.96|792.6|789.72|793.07|790.19|792.6|789.72|0
1652431830000|2022-05-13 08:50:30|793.07|790.19|792.6|789.72|793.07|790.19|792.36|789.48|0
1652431840000|2022-05-13 08:50:40|792.36|789.48|792.13|789.25|792.36|789.48|792.13|789.25|0
1652431850000|2022-05-13 08:50:50|791.89|789.01|791.42|788.54|791.89|789.01|791.42|788.54|0
1652431860000|2022-05-13 08:51:00|791.07|788.19|790.95|788.07|791.18|788.3|790.95|788.07|0
1652431870000|2022-05-13 08:51:10|790.71|787.83|790.71|787.83|790.71|787.83|790.6|787.72|0
1652431880000|2022-05-13 08:51:20|791.18|788.3|792.13|789.25|792.13|789.25|791.18|788.3|0
1652431890000|2022-05-13 08:51:30|792.25|789.37|792.36|789.48|792.36|789.48|792.25|789.37|0
1652431900000|2022-05-13 08:51:40|792.49|789.61|792.6|789.72|792.6|789.72|792.36|789.48|0
1652431910000|2022-05-13 08:51:50|792.49|789.61|792.36|789.48|792.49|789.61|792.36|789.48|0
1652431920000|2022-05-13 08:52:00|792.01|789.13|792.25|789.37|792.36|789.48|792.01|789.13|0
1652431930000|2022-05-13 08:52:10|793.07|790.19|792.84|789.96|793.07|790.19|792.84|789.96|0
1652431940000|2022-05-13 08:52:20|793.07|790.19|793.9|791.02|793.9|791.02|793.07|790.19|0
1652431950000|2022-05-13 08:52:30|793.54|790.66|793.67|790.79|793.67|790.79|793.31|790.43|0
1652431960000|2022-05-13 08:52:40|794.02|791.14|793.67|790.79|794.14|791.26|793.67|790.79|0
1652431970000|2022-05-13 08:52:50|793.54|790.66|793.78|790.9|793.9|791.02|793.31|790.43|0
1652431980000|2022-05-13 08:53:00|793.54|790.66|793.43|790.55|793.54|790.66|792.83|789.95|0
1652431990000|2022-05-13 08:53:10|793.31|790.43|793.19|790.31|793.31|790.43|792.96|790.08|0
1652432000000|2022-05-13 08:53:20|793.07|790.19|792.13|789.25|793.07|790.19|792.13|789.25|0
1652432010000|2022-05-13 08:53:30|791.89|789.01|791.78|788.9|791.89|789.01|791.78|788.9|0
1652432020000|2022-05-13 08:53:40|791.65|788.77|791.89|789.01|792.13|789.25|791.65|788.77|0
1652432030000|2022-05-13 08:53:50|791.65|788.77|791.65|788.77|791.65|788.77|791.65|788.77|0
1652432040000|2022-05-13 08:54:00|791.42|788.54|791.42|788.54|791.42|788.54|791.42|788.54|0
1652432050000|2022-05-13 08:54:10|791.54|788.66|791.54|788.66|791.54|788.66|791.54|788.66|0
1652432060000|2022-05-13 08:54:20|791.18|788.3|790.71|787.83|791.18|788.3|790.71|787.83|0
1652432070000|2022-05-13 08:54:30|790.47|787.59|790.24|787.36|790.47|787.59|790.24|787.36|0
1652432080000|2022-05-13 08:54:40|790|787.12|790|787.12|790.12|787.24|789.89|787.01|0
1652432090000|2022-05-13 08:54:50|790.12|787.24|790|787.12|790.12|787.24|790|787.12|0
1652432100000|2022-05-13 08:55:00|789.77|786.89|789.89|787.01|790|787.12|789.77|786.89|0
1652432110000|2022-05-13 08:55:10|790|787.12|790|787.12|790|787.12|790|787.12|0
1652432120000|2022-05-13 08:55:20|790.24|787.36|789.77|786.89|790.24|787.36|789.77|786.89|0
1652432130000|2022-05-13 08:55:30|789.53|786.65|789.18|786.3|789.53|786.65|789.18|786.3|0
1652432140000|2022-05-13 08:55:40|789.06|786.18|789.18|786.3|789.29|786.41|789.06|786.18|0
1652432150000|2022-05-13 08:55:50|789.06|786.18|789.06|786.18|789.06|786.18|789.06|786.18|0
1652432160000|2022-05-13 08:56:00|789.29|786.41|789.29|786.41|789.29|786.41|789.29|786.41|0
1652432170000|2022-05-13 08:56:10|789.42|786.54|789.77|786.89|789.77|786.89|789.29|786.41|0
1652432180000|2022-05-13 08:56:20|790|787.12|790.12|787.24|790.12|787.24|789.77|786.89|0
1652432190000|2022-05-13 08:56:30|790.24|787.36|790.47|787.59|790.47|787.59|790.24|787.36|0
1652432200000|2022-05-13 08:56:40|790.36|787.48|789.77|786.89|790.36|787.48|789.77|786.89|0
1652432210000|2022-05-13 08:56:50|789.65|786.77|790.36|787.48|790.36|787.48|789.65|786.77|0
1652432220000|2022-05-13 08:57:00|790.47|787.59|790.47|787.59|790.47|787.59|790.24|787.36|0
1652432230000|2022-05-13 08:57:10|790.12|787.24|789.77|786.89|790.12|787.24|789.77|786.89|0
1652432240000|2022-05-13 08:57:20|790|787.12|790|787.12|790|787.12|789.77|786.89|0
1652432250000|2022-05-13 08:57:30|789.89|787.01|789.89|787.01|790|787.12|789.89|787.01|0
1652432260000|2022-05-13 08:57:40|790|787.12|790.24|787.36|790.24|787.36|790|787.12|0
1652432270000|2022-05-13 08:57:50|790.47|787.59|790.83|787.95|790.83|787.95|790.47|787.59|0
1652432280000|2022-05-13 08:58:00|791.18|788.3|790.95|788.07|791.18|788.3|790.71|787.83|0
1652432290000|2022-05-13 08:58:10|791.18|788.3|791.07|788.19|791.18|788.3|791.07|788.19|0
1652432300000|2022-05-13 08:58:20|791.18|788.3|790.95|788.07|791.18|788.3|790.95|788.07|0
1652432310000|2022-05-13 08:58:30|790.71|787.83|790.6|787.72|790.95|788.07|790.6|787.72|0
1652432320000|2022-05-13 08:58:40|790.47|787.59|790.47|787.59|790.47|787.59|790.12|787.24|0
1652432330000|2022-05-13 08:58:50|790.36|787.48|790|787.12|790.36|787.48|790|787.12|0
1652432340000|2022-05-13 08:59:00|790.12|787.24|789.77|786.89|790.12|787.24|789.77|786.89|0
1652432350000|2022-05-13 08:59:10|790.36|787.48|789.89|787.01|790.36|787.48|789.89|787.01|0
1652432360000|2022-05-13 08:59:20|789.53|786.65|789.42|786.54|789.53|786.65|789.29|786.41|0
1652432370000|2022-05-13 08:59:30|789.77|786.89|790|787.12|790|787.12|789.77|786.89|0
1652432380000|2022-05-13 08:59:40|789.77|786.89|789.29|786.41|789.77|786.89|789.29|786.41|0
1652432390000|2022-05-13 08:59:50|789.06|786.18|789.18|786.3|789.29|786.41|789.06|786.18|0
1652432400000|2022-05-13 09:00:00|789.06|786.18|788.11|785.23|789.06|786.18|788.11|785.23|0
1652432410000|2022-05-13 09:00:10|788.47|785.59|788.59|785.71|788.59|785.71|788.47|785.59|0
1652432420000|2022-05-13 09:00:20|788.24|785.36|788.11|785.23|788.35|785.47|788.11|785.23|0
1652432430000|2022-05-13 09:00:30|787.88|785|787.64|784.76|788.11|785.23|787.64|784.76|0
1652432440000|2022-05-13 09:00:40|787.41|784.53|787.41|784.53|787.41|784.53|787.41|784.53|0
1652432450000|2022-05-13 09:00:50|787.64|784.76|787.64|784.76|787.64|784.76|787.64|784.76|0
1652432460000|2022-05-13 09:01:00|788.11|785.23|787.77|784.89|788.35|785.47|787.77|784.89|0
1652432470000|2022-05-13 09:01:10|787.88|785|788.35|785.47|788.35|785.47|787.88|785|0
1652432480000|2022-05-13 09:01:20|788.47|785.59|788.59|785.71|788.59|785.71|788.35|785.47|0
1652432490000|2022-05-13 09:01:30|788.71|785.83|788.47|785.59|788.71|785.83|788.35|785.47|0
1652432500000|2022-05-13 09:01:40|788.82|785.94|788.47|785.59|788.82|785.94|788.47|785.59|0
1652432510000|2022-05-13 09:01:50|788.35|785.47|787.64|784.76|788.59|785.71|787.64|784.76|0
1652432520000|2022-05-13 09:02:00|787.53|784.65|787.41|784.53|787.64|784.76|787.41|784.53|0
1652432530000|2022-05-13 09:02:10|787.64|784.76|787.88|785|787.88|785|787.64|784.76|0
1652432540000|2022-05-13 09:02:20|788.59|785.71|788.59|785.71|788.59|785.71|788.59|785.71|0
1652432550000|2022-05-13 09:02:30|788.35|785.47|788|785.12|788.35|785.47|787.88|785|0
1652432560000|2022-05-13 09:02:40|788.11|785.23|787.88|785|788.24|785.36|787.88|785|0
1652432570000|2022-05-13 09:02:50|787.64|784.76|787.88|785|787.88|785|787.64|784.76|0
1652432580000|2022-05-13 09:03:00|787.64|784.76|787.76|784.88|787.76|784.88|787.64|784.76|0
1652432590000|2022-05-13 09:03:10|787.88|785|787.76|784.88|787.88|785|787.64|784.76|0
1652432600000|2022-05-13 09:03:20|787.64|784.76|787.41|784.53|787.64|784.76|787.41|784.53|0
1652432610000|2022-05-13 09:03:30|787.17|784.29|787.29|784.41|787.29|784.41|786.93|784.05|0
1652432620000|2022-05-13 09:03:40|787.41|784.53|786.93|784.05|787.41|784.53|786.93|784.05|0
1652432630000|2022-05-13 09:03:50|787.17|784.29|786.93|784.05|787.17|784.29|786.93|784.05|0
1652432640000|2022-05-13 09:04:00|786.7|783.82|786.93|784.05|786.93|784.05|786.7|783.82|0
1652432650000|2022-05-13 09:04:10|786.46|783.58|786.23|783.35|786.46|783.58|786.23|783.35|0
1652432660000|2022-05-13 09:04:20|786.59|783.71|786.7|783.82|786.93|784.05|786.59|783.71|0
1652432670000|2022-05-13 09:04:30|786.93|784.05|786.93|784.05|786.93|784.05|786.7|783.82|0
1652432680000|2022-05-13 09:04:40|786.7|783.82|786.93|784.05|786.93|784.05|786.7|783.82|0
1652432690000|2022-05-13 09:04:50|786.82|783.94|786.82|783.94|786.82|783.94|786.82|783.94|0
1652432700000|2022-05-13 09:05:00|786.46|783.58|786.46|783.58|786.46|783.58|786.23|783.35|0
1652432710000|2022-05-13 09:05:10|786.23|783.35|786.11|783.23|786.23|783.35|786.11|783.23|0
1652432720000|2022-05-13 09:05:20|786.23|783.35|786.93|784.05|786.93|784.05|786.23|783.35|0
1652432730000|2022-05-13 09:05:30|786.7|783.82|786.82|783.94|786.93|784.05|786.7|783.82|0
1652432740000|2022-05-13 09:05:40|786.93|784.05|786.7|783.82|786.93|784.05|786.7|783.82|0
1652432750000|2022-05-13 09:05:50|786.46|783.58|786.46|783.58|786.46|783.58|786.46|783.58|0
1652432760000|2022-05-13 09:06:00|786.7|783.82|786.7|783.82|786.7|783.82|786.7|783.82|0
1652432770000|2022-05-13 09:06:10|787.29|784.41|787.76|784.88|787.76|784.88|787.29|784.41|0
1652432780000|2022-05-13 09:06:20|787.64|784.76|787.17|784.29|787.64|784.76|787.17|784.29|0
1652432790000|2022-05-13 09:06:30|786.82|783.94|786.46|783.58|786.82|783.94|786.46|783.58|0
1652432800000|2022-05-13 09:06:40|787.06|784.18|786.93|784.05|787.06|784.18|786.93|784.05|0
1652432810000|2022-05-13 09:06:50|787.29|784.41|786.7|783.82|787.29|784.41|786.7|783.82|0
1652432820000|2022-05-13 09:07:00|786.46|783.58|786.46|783.58|786.46|783.58|786.23|783.35|0
1652432830000|2022-05-13 09:07:10|786.23|783.35|786.46|783.58|786.46|783.58|786.23|783.35|0
1652432840000|2022-05-13 09:07:20|786.23|783.35|786.23|783.35|786.23|783.35|786.23|783.35|0
1652432850000|2022-05-13 09:07:30|785.99|783.11|785.76|782.88|785.99|783.11|785.76|782.88|0
1652432880000|2022-05-13 09:08:00|785.28|782.4|784.34|781.46|785.28|782.4|784.34|781.46|0
1652432890000|2022-05-13 09:08:10|784.58|781.7|784.58|781.7|784.58|781.7|784.46|781.58|0
1652432900000|2022-05-13 09:08:20|784.81|781.93|784.7|781.82|784.81|781.93|784.58|781.7|0
1652432910000|2022-05-13 09:08:30|784.81|781.93|784.34|781.46|784.81|781.93|784.34|781.46|0
1652432920000|2022-05-13 09:08:40|784.58|781.7|784.34|781.46|784.58|781.7|784.34|781.46|0
1652432930000|2022-05-13 09:08:50|784.46|781.58|784.34|781.46|784.46|781.58|784.34|781.46|0
1652432940000|2022-05-13 09:09:00|784.11|781.23|784.11|781.23|784.11|781.23|784.11|781.23|0
1652432950000|2022-05-13 09:09:10|784.34|781.46|784.34|781.46|784.34|781.46|784.11|781.23|0
1652432960000|2022-05-13 09:09:20|784.11|781.23|784.11|781.23|784.11|781.23|784.11|781.23|0
1652432970000|2022-05-13 09:09:30|783.99|781.11|783.87|780.99|783.99|781.11|783.87|780.99|0
1652433000000|2022-05-13 09:10:00|784.11|781.23|783.87|780.99|784.11|781.23|783.87|780.99|0
1652433010000|2022-05-13 09:10:10|784.11|781.23|783.87|780.99|784.11|781.23|783.87|780.99|0
1652433030000|2022-05-13 09:10:30|783.99|781.11|783.87|780.99|783.99|781.11|783.87|780.99|0
1652433040000|2022-05-13 09:10:40|784.11|781.23|784.11|781.23|784.11|781.23|784.11|781.23|0
1652433050000|2022-05-13 09:10:50|784.23|781.35|784.11|781.23|784.34|781.46|784.11|781.23|0
1652433060000|2022-05-13 09:11:00|784.34|781.46|784.11|781.23|784.34|781.46|784.11|781.23|0
1652433070000|2022-05-13 09:11:10|784.34|781.46|784.11|781.23|784.34|781.46|784.11|781.23|0
1652433080000|2022-05-13 09:11:20|783.87|780.99|783.87|780.99|783.99|781.11|783.87|780.99|0
1652433090000|2022-05-13 09:11:30|784.11|781.23|784.11|781.23|784.11|781.23|784.11|781.23|0
1652433110000|2022-05-13 09:11:50|784.34|781.46|784.34|781.46|784.58|781.7|784.34|781.46|0
1652433120000|2022-05-13 09:12:00|784.11|781.23|783.99|781.11|784.11|781.23|783.99|781.11|0
1652433130000|2022-05-13 09:12:10|784.34|781.46|783.87|780.99|784.34|781.46|783.87|780.99|0
1652433140000|2022-05-13 09:12:20|784.11|781.23|784.11|781.23|784.11|781.23|783.87|780.99|0
1652433150000|2022-05-13 09:12:30|783.87|780.99|784.11|781.23|784.11|781.23|783.87|780.99|0
1652433160000|2022-05-13 09:12:40|783.99|781.11|783.87|780.99|784.34|781.46|783.87|780.99|0
1652433170000|2022-05-13 09:12:50|784.23|781.35|784.11|781.23|784.23|781.35|784.11|781.23|0
1652433180000|2022-05-13 09:13:00|784.81|781.93|784.81|781.93|784.81|781.93|784.81|781.93|0
1652433190000|2022-05-13 09:13:10|785.05|782.17|785.28|782.4|785.28|782.4|785.05|782.17|0
1652433200000|2022-05-13 09:13:20|785.05|782.17|785.05|782.17|785.17|782.29|785.05|782.17|0
1652433210000|2022-05-13 09:13:30|784.93|782.05|785.28|782.4|785.28|782.4|784.93|782.05|0
1652433220000|2022-05-13 09:13:40|785.17|782.29|785.17|782.29|785.17|782.29|785.05|782.17|0
1652433230000|2022-05-13 09:13:50|785.52|782.64|785.05|782.17|785.52|782.64|785.05|782.17|0
1652433240000|2022-05-13 09:14:00|784.93|782.05|785.28|782.4|785.28|782.4|784.81|781.93|0
1652433250000|2022-05-13 09:14:10|785.05|782.17|784.81|781.93|785.05|782.17|784.81|781.93|0
1652433260000|2022-05-13 09:14:20|784.93|782.05|784.93|782.05|785.05|782.17|784.93|782.05|0
1652433270000|2022-05-13 09:14:30|785.05|782.17|785.28|782.4|785.28|782.4|784.93|782.05|0
1652433280000|2022-05-13 09:14:40|785.52|782.64|785.52|782.64|785.52|782.64|785.52|782.64|0
1652433290000|2022-05-13 09:14:50|785.28|782.4|785.52|782.64|785.52|782.64|785.28|782.4|0
1652433300000|2022-05-13 09:15:00|785.41|782.53|784.81|781.93|785.41|782.53|784.81|781.93|0
1652433310000|2022-05-13 09:15:10|785.05|782.17|785.52|782.64|785.52|782.64|785.05|782.17|0
1652433320000|2022-05-13 09:15:20|785.64|782.76|785.64|782.76|785.64|782.76|785.64|782.76|0
1652433330000|2022-05-13 09:15:30|785.75|782.87|785.75|782.87|785.75|782.87|785.75|782.87|0
1652433340000|2022-05-13 09:15:40|785.64|782.76|785.64|782.76|785.64|782.76|785.64|782.76|0
1652433350000|2022-05-13 09:15:50|785.52|782.64|785.75|782.87|785.75|782.87|785.52|782.64|0
1652433360000|2022-05-13 09:16:00|785.41|782.53|784.81|781.93|785.41|782.53|784.81|781.93|0
1652433380000|2022-05-13 09:16:20|784.93|782.05|785.05|782.17|785.05|782.17|784.93|782.05|0
1652433390000|2022-05-13 09:16:30|785.52|782.64|785.52|782.64|785.75|782.87|785.52|782.64|0
1652433400000|2022-05-13 09:16:40|785.41|782.53|785.52|782.64|785.75|782.87|785.41|782.53|0
1652433410000|2022-05-13 09:16:50|785.75|782.87|785.75|782.87|785.75|782.87|785.75|782.87|0
1652433420000|2022-05-13 09:17:00|785.99|783.11|786.23|783.35|786.23|783.35|785.88|783|0
1652433430000|2022-05-13 09:17:10|785.99|783.11|786.11|783.23|786.23|783.35|785.99|783.11|0
1652433440000|2022-05-13 09:17:20|786.23|783.35|786.23|783.35|786.23|783.35|786.11|783.23|0
1652433450000|2022-05-13 09:17:30|786.46|783.58|786.93|784.05|786.93|784.05|786.46|783.58|0
1652433460000|2022-05-13 09:17:40|786.46|783.58|786.46|783.58|786.46|783.58|786.23|783.35|0
1652433470000|2022-05-13 09:17:50|786.23|783.35|786.46|783.58|786.46|783.58|786.23|783.35|0
1652433480000|2022-05-13 09:18:00|786.23|783.35|786.35|783.47|786.46|783.58|786.23|783.35|0
1652433490000|2022-05-13 09:18:10|786.23|783.35|786.46|783.58|786.46|783.58|786.23|783.35|0
1652433500000|2022-05-13 09:18:20|786.23|783.35|786.11|783.23|786.23|783.35|785.99|783.11|0
1652433510000|2022-05-13 09:18:30|785.99|783.11|785.88|783|786.11|783.23|785.88|783|0
1652433520000|2022-05-13 09:18:40|785.75|782.87|785.64|782.76|785.75|782.87|785.64|782.76|0
1652433530000|2022-05-13 09:18:50|785.52|782.64|785.52|782.64|785.64|782.76|785.52|782.64|0
1652433540000|2022-05-13 09:19:00|785.28|782.4|785.28|782.4|785.28|782.4|785.28|782.4|0
1652433550000|2022-05-13 09:19:10|785.17|782.29|784.81|781.93|785.17|782.29|784.81|781.93|0
1652433560000|2022-05-13 09:19:20|784.93|782.05|785.28|782.4|785.28|782.4|784.93|782.05|0
1652433570000|2022-05-13 09:19:30|785.05|782.17|785.05|782.17|785.05|782.17|785.05|782.17|0
1652433580000|2022-05-13 09:19:40|785.28|782.4|785.28|782.4|785.28|782.4|785.28|782.4|0
1652433590000|2022-05-13 09:19:50|785.05|782.17|785.05|782.17|785.05|782.17|785.05|782.17|0
1652433600000|2022-05-13 09:20:00|784.81|781.93|784.81|781.93|784.81|781.93|784.81|781.93|0
1652433620000|2022-05-13 09:20:20|784.93|782.05|785.05|782.17|785.05|782.17|784.81|781.93|0
1652433630000|2022-05-13 09:20:30|785.41|782.53|785.28|782.4|785.41|782.53|785.05|782.17|0
1652433640000|2022-05-13 09:20:40|785.52|782.64|785.52|782.64|785.52|782.64|785.52|782.64|0
1652433650000|2022-05-13 09:20:50|785.41|782.53|785.28|782.4|785.41|782.53|785.28|782.4|0
1652433660000|2022-05-13 09:21:00|785.41|782.53|785.52|782.64|785.52|782.64|785.28|782.4|0
1652433670000|2022-05-13 09:21:10|785.28|782.4|785.52|782.64|785.52|782.64|785.28|782.4|0
1652433680000|2022-05-13 09:21:20|785.28|782.4|785.41|782.53|785.41|782.53|785.28|782.4|0
1652433690000|2022-05-13 09:21:30|785.28|782.4|785.17|782.29|785.28|782.4|785.05|782.17|0
1652433700000|2022-05-13 09:21:40|785.05|782.17|785.28|782.4|785.28|782.4|785.05|782.17|0
1652433710000|2022-05-13 09:21:50|785.05|782.17|784.93|782.05|785.05|782.17|784.93|782.05|0
1652433720000|2022-05-13 09:22:00|785.05|782.17|785.05|782.17|785.05|782.17|784.93|782.05|0
1652433730000|2022-05-13 09:22:10|784.93|782.05|784.81|781.93|784.93|782.05|784.81|781.93|0
1652433740000|2022-05-13 09:22:20|785.05|782.17|785.52|782.64|785.52|782.64|785.05|782.17|0
1652433750000|2022-05-13 09:22:30|785.28|782.4|785.05|782.17|785.28|782.4|785.05|782.17|0
1652433760000|2022-05-13 09:22:40|784.93|782.05|785.05|782.17|785.05|782.17|784.93|782.05|0
1652433770000|2022-05-13 09:22:50|785.28|782.4|785.52|782.64|785.52|782.64|785.28|782.4|0
1652433780000|2022-05-13 09:23:00|785.28|782.4|784.93|782.05|785.28|782.4|784.81|781.93|0
1652433790000|2022-05-13 09:23:10|785.05|782.17|785.4|782.52|785.4|782.52|785.05|782.17|0
1652433800000|2022-05-13 09:23:20|785.28|782.4|785.05|782.17|785.28|782.4|785.05|782.17|0
1652433810000|2022-05-13 09:23:30|785.28|782.4|785.05|782.17|785.28|782.4|785.05|782.17|0
1652433820000|2022-05-13 09:23:40|784.81|781.93|785.05|782.17|785.05|782.17|784.81|781.93|0
1652433830000|2022-05-13 09:23:50|785.28|782.4|785.05|782.17|785.28|782.4|785.05|782.17|0
1652433840000|2022-05-13 09:24:00|784.81|781.93|785.05|782.17|785.05|782.17|784.81|781.93|0
1652433850000|2022-05-13 09:24:10|784.81|781.93|785.05|782.17|785.05|782.17|784.81|781.93|0
1652433860000|2022-05-13 09:24:20|784.81|781.93|784.93|782.05|784.93|782.05|784.81|781.93|0
1652433870000|2022-05-13 09:24:30|785.05|782.17|785.05|782.17|785.05|782.17|784.93|782.05|0
1652433880000|2022-05-13 09:24:40|784.81|781.93|785.52|782.64|785.52|782.64|784.81|781.93|0
1652433900000|2022-05-13 09:25:00|785.75|782.87|785.28|782.4|785.75|782.87|785.28|782.4|0
1652433910000|2022-05-13 09:25:10|785.05|782.17|785.28|782.4|785.28|782.4|785.05|782.17|0
1652433920000|2022-05-13 09:25:20|785.17|782.29|785.52|782.64|785.52|782.64|785.05|782.17|0
1652433930000|2022-05-13 09:25:30|785.64|782.76|785.4|782.52|785.64|782.76|785.4|782.52|0
1652433940000|2022-05-13 09:25:40|785.28|782.4|785.28|782.4|785.28|782.4|785.28|782.4|0
1652433960000|2022-05-13 09:26:00|785.05|782.17|785.28|782.4|785.28|782.4|785.05|782.17|0
1652433970000|2022-05-13 09:26:10|784.81|781.93|784.1|781.22|784.81|781.93|784.1|781.22|0
1652433980000|2022-05-13 09:26:20|783.87|780.99|783.16|780.28|783.87|780.99|783.16|780.28|0
1652433990000|2022-05-13 09:26:30|783.87|780.99|783.63|780.75|783.87|780.99|783.63|780.75|0
1652434000000|2022-05-13 09:26:40|783.16|780.28|782.69|779.81|783.16|780.28|782.58|779.7|0
1652434010000|2022-05-13 09:26:50|782.46|779.58|782.46|779.58|782.46|779.58|782.22|779.34|0
1652434020000|2022-05-13 09:27:00|782.69|779.81|782.46|779.58|782.93|780.05|782.46|779.58|0
1652434030000|2022-05-13 09:27:10|782.34|779.46|782.34|779.46|782.34|779.46|782.34|779.46|0
1652434040000|2022-05-13 09:27:20|782.46|779.58|782.93|780.05|782.93|780.05|782.46|779.58|0
1652434050000|2022-05-13 09:27:30|783.4|780.52|784.34|781.46|784.34|781.46|783.4|780.52|0
1652434060000|2022-05-13 09:27:40|784.81|781.93|784.34|781.46|784.81|781.93|784.34|781.46|0
1652434070000|2022-05-13 09:27:50|784.1|781.22|784.1|781.22|784.34|781.46|784.1|781.22|0
1652434080000|2022-05-13 09:28:00|784.34|781.46|784.57|781.69|784.57|781.69|784.34|781.46|0
1652434090000|2022-05-13 09:28:10|784.81|781.93|785.05|782.17|785.05|782.17|784.81|781.93|0
1652434100000|2022-05-13 09:28:20|785.75|782.87|785.75|782.87|785.75|782.87|785.75|782.87|0
1652434110000|2022-05-13 09:28:30|786.58|783.7|786.46|783.58|786.58|783.7|786.22|783.34|0
1652434120000|2022-05-13 09:28:40|786.93|784.05|788.11|785.23|788.11|785.23|786.93|784.05|0
1652434130000|2022-05-13 09:28:50|787.64|784.76|787.17|784.29|787.87|784.99|787.17|784.29|0
1652434140000|2022-05-13 09:29:00|787.4|784.52|788.11|785.23|788.11|785.23|787.4|784.52|0
1652434150000|2022-05-13 09:29:10|788.23|785.35|788.11|785.23|788.35|785.47|788.11|785.23|0
1652434160000|2022-05-13 09:29:20|787.87|784.99|788.35|785.47|788.35|785.47|787.87|784.99|0
1652434170000|2022-05-13 09:29:30|788.11|785.23|787.64|784.76|788.11|785.23|787.64|784.76|0
1652434180000|2022-05-13 09:29:40|787.4|784.52|787.4|784.52|787.4|784.52|787.4|784.52|0
1652434190000|2022-05-13 09:29:50|787.64|784.76|787.4|784.52|787.64|784.76|787.4|784.52|0
1652434200000|2022-05-13 09:30:00|787.17|784.29|786.7|783.82|787.4|784.52|786.7|783.82|0
1652434210000|2022-05-13 09:30:10|787.17|784.29|787.05|784.17|787.17|784.29|787.05|784.17|0
1652434220000|2022-05-13 09:30:20|787.17|784.29|787.17|784.29|787.17|784.29|787.17|784.29|0
1652434230000|2022-05-13 09:30:30|786.7|783.82|787.87|784.99|787.87|784.99|786.7|783.82|0
1652434240000|2022-05-13 09:30:40|788.23|785.35|788.35|785.47|788.35|785.47|788.23|785.35|0
1652434250000|2022-05-13 09:30:50|788.82|785.94|789.05|786.17|789.05|786.17|788.82|785.94|0
1652434260000|2022-05-13 09:31:00|789.29|786.41|789.76|786.88|789.76|786.88|789.29|786.41|0
1652434270000|2022-05-13 09:31:10|789.53|786.65|789.76|786.88|789.76|786.88|789.53|786.65|0
1652434280000|2022-05-13 09:31:20|789.53|786.65|790.47|787.59|790.47|787.59|789.53|786.65|0
1652434290000|2022-05-13 09:31:30|790.23|787.35|790.83|787.95|790.83|787.95|790.23|787.35|0
1652434300000|2022-05-13 09:31:40|790.94|788.06|790.71|787.83|791.18|788.3|790.71|787.83|0
1652434310000|2022-05-13 09:31:50|790.47|787.59|790.47|787.59|790.47|787.59|790.47|787.59|0
1652434320000|2022-05-13 09:32:00|790.59|787.71|790.23|787.35|790.59|787.71|790.23|787.35|0
1652434330000|2022-05-13 09:32:10|790|787.12|790.47|787.59|790.47|787.59|790|787.12|0
1652434340000|2022-05-13 09:32:20|790.23|787.35|789.76|786.88|790.23|787.35|789.76|786.88|0
1652434350000|2022-05-13 09:32:30|790|787.12|790|787.12|790|787.12|789.88|787|0
1652434360000|2022-05-13 09:32:40|790.12|787.24|790.23|787.35|790.23|787.35|790|787.12|0
1652434370000|2022-05-13 09:32:50|789.76|786.88|790|787.12|790|787.12|789.76|786.88|0
1652434380000|2022-05-13 09:33:00|790.23|787.35|790|787.12|790.23|787.35|790|787.12|0
1652434390000|2022-05-13 09:33:10|790.12|787.24|790.23|787.35|790.23|787.35|790|787.12|0
1652434400000|2022-05-13 09:33:20|790|787.12|790|787.12|790.23|787.35|790|787.12|0
1652434420000|2022-05-13 09:33:40|790.23|787.35|790.23|787.35|790.23|787.35|790.23|787.35|0
1652434430000|2022-05-13 09:33:50|790.47|787.59|790.47|787.59|790.7|787.82|790.47|787.59|0
1652434440000|2022-05-13 09:34:00|790.7|787.82|790.7|787.82|790.83|787.95|790.7|787.82|0
1652434450000|2022-05-13 09:34:10|790.83|787.95|791.65|788.77|791.65|788.77|790.83|787.95|0
1652434460000|2022-05-13 09:34:20|791.88|789|791.65|788.77|791.88|789|791.65|788.77|0
1652434470000|2022-05-13 09:34:30|791.77|788.89|791.18|788.3|791.88|789|791.18|788.3|0
1652434480000|2022-05-13 09:34:40|791.3|788.42|790.83|787.95|791.3|788.42|790.83|787.95|0
1652434490000|2022-05-13 09:34:50|790.7|787.82|790.7|787.82|790.83|787.95|790.7|787.82|0
1652434500000|2022-05-13 09:35:00|790.47|787.59|790.23|787.35|790.47|787.59|790.23|787.35|0
1652434510000|2022-05-13 09:35:10|790|787.12|790.23|787.35|790.23|787.35|790|787.12|0
1652434520000|2022-05-13 09:35:20|790.47|787.59|790|787.12|790.59|787.71|790|787.12|0
1652434530000|2022-05-13 09:35:30|790.12|787.24|790.47|787.59|790.47|787.59|790.12|787.24|0
1652434540000|2022-05-13 09:35:40|790.7|787.82|790.7|787.82|790.7|787.82|790.7|787.82|0
1652434550000|2022-05-13 09:35:50|790.47|787.59|790|787.12|790.47|787.59|790|787.12|0
1652434560000|2022-05-13 09:36:00|790.12|787.24|790.23|787.35|790.23|787.35|790|787.12|0
1652434570000|2022-05-13 09:36:10|790.47|787.59|790.47|787.59|790.47|787.59|790.36|787.48|0
1652434580000|2022-05-13 09:36:20|790.94|788.06|791.18|788.3|791.18|788.3|790.94|788.06|0
1652434590000|2022-05-13 09:36:30|791.06|788.18|791.41|788.53|791.41|788.53|790.94|788.06|0
1652434600000|2022-05-13 09:36:40|790.94|788.06|791.65|788.77|791.65|788.77|790.94|788.06|0
1652434610000|2022-05-13 09:36:50|791.77|788.89|791.88|789|791.88|789|791.77|788.89|0
1652434620000|2022-05-13 09:37:00|791.3|788.42|791.88|789|791.88|789|791.3|788.42|0
1652434630000|2022-05-13 09:37:10|791.41|788.53|791.88|789|791.88|789|791.41|788.53|0
1652434640000|2022-05-13 09:37:20|791.65|788.77|792.48|789.6|792.48|789.6|791.65|788.77|0
1652434650000|2022-05-13 09:37:30|792.59|789.71|791.88|789|792.59|789.71|791.77|788.89|0
1652434660000|2022-05-13 09:37:40|792.12|789.24|792.24|789.36|792.36|789.48|792.12|789.24|0
1652434670000|2022-05-13 09:37:50|791.88|789|791.65|788.77|791.88|789|791.65|788.77|0
1652434680000|2022-05-13 09:38:00|791.54|788.66|791.65|788.77|791.77|788.89|791.18|788.3|0
1652434690000|2022-05-13 09:38:10|791.41|788.53|790.94|788.06|791.41|788.53|790.94|788.06|0
1652434700000|2022-05-13 09:38:20|790.83|787.95|790.7|787.82|790.94|788.06|790.7|787.82|0
1652434710000|2022-05-13 09:38:30|790.47|787.59|790.35|787.47|790.47|787.59|790.35|787.47|0
1652434720000|2022-05-13 09:38:40|790.23|787.35|790.47|787.59|790.47|787.59|790.23|787.35|0
1652434730000|2022-05-13 09:38:50|790.12|787.24|789.88|787|790.12|787.24|789.88|787|0
1652434740000|2022-05-13 09:39:00|789.76|786.88|790.47|787.59|790.47|787.59|789.76|786.88|0
1652434750000|2022-05-13 09:39:10|790.35|787.47|789.88|787|790.35|787.47|789.88|787|0
1652434760000|2022-05-13 09:39:20|790|787.12|790.23|787.35|790.23|787.35|789.76|786.88|0
1652434770000|2022-05-13 09:39:30|790.94|788.06|790.94|788.06|790.94|788.06|790.94|788.06|0
1652434780000|2022-05-13 09:39:40|791.18|788.3|791.41|788.53|791.41|788.53|791.18|788.3|0
1652434790000|2022-05-13 09:39:50|791.53|788.65|791.18|788.3|791.65|788.77|791.18|788.3|0
1652434800000|2022-05-13 09:40:00|790.7|787.82|790.23|787.35|790.7|787.82|790.23|787.35|0
1652434810000|2022-05-13 09:40:10|790|787.12|790|787.12|790|787.12|790|787.12|0
1652434820000|2022-05-13 09:40:20|789.76|786.88|790.47|787.59|790.47|787.59|789.76|786.88|0
1652434830000|2022-05-13 09:40:30|790.35|787.47|790.12|787.24|790.35|787.47|790.12|787.24|0
1652434840000|2022-05-13 09:40:40|790.23|787.35|790.47|787.59|790.47|787.59|790.23|787.35|0
1652434850000|2022-05-13 09:40:50|790.23|787.35|790.23|787.35|790.23|787.35|790.12|787.24|0
1652434860000|2022-05-13 09:41:00|790|787.12|790.12|787.24|790.12|787.24|790|787.12|0
1652434870000|2022-05-13 09:41:10|790.47|787.59|790.47|787.59|790.47|787.59|790.47|787.59|0
1652434880000|2022-05-13 09:41:20|790.7|787.82|791.06|788.18|791.18|788.3|790.7|787.82|0
1652434890000|2022-05-13 09:41:30|791.18|788.3|791.41|788.53|791.65|788.77|791.18|788.3|0
1652434900000|2022-05-13 09:41:40|791.18|788.3|791.06|788.18|791.18|788.3|791.06|788.18|0
1652434910000|2022-05-13 09:41:50|790.94|788.06|791.3|788.42|791.41|788.53|790.94|788.06|0
1652434920000|2022-05-13 09:42:00|791.41|788.53|791.3|788.42|791.41|788.53|790.94|788.06|0
1652434930000|2022-05-13 09:42:10|791.18|788.3|791.65|788.77|791.65|788.77|791.18|788.3|0
1652434940000|2022-05-13 09:42:20|791.41|788.53|791.65|788.77|791.65|788.77|791.18|788.3|0
1652434950000|2022-05-13 09:42:30|791.77|788.89|792.01|789.13|792.12|789.24|791.77|788.89|0
1652434960000|2022-05-13 09:42:40|791.65|788.77|791.06|788.18|791.65|788.77|791.06|788.18|0
1652434970000|2022-05-13 09:42:50|791.3|788.42|791.53|788.65|791.53|788.65|791.3|788.42|0
1652434980000|2022-05-13 09:43:00|791.18|788.3|790.7|787.82|791.18|788.3|790.7|787.82|0
1652434990000|2022-05-13 09:43:10|790.59|787.71|790.35|787.47|790.59|787.71|790.35|787.47|0
1652435000000|2022-05-13 09:43:20|790.47|787.59|790.94|788.06|790.94|788.06|790.47|787.59|0
1652435010000|2022-05-13 09:43:30|790.83|787.95|790.83|787.95|790.83|787.95|790.59|787.71|0
1652435020000|2022-05-13 09:43:40|791.18|788.3|791.41|788.53|791.41|788.53|791.18|788.3|0
1652435030000|2022-05-13 09:43:50|791.3|788.42|791.41|788.53|791.41|788.53|791.3|788.42|0
1652435040000|2022-05-13 09:44:00|791.18|788.3|790.7|787.82|791.18|788.3|790.7|787.82|0
1652435050000|2022-05-13 09:44:10|790.47|787.59|791.18|788.3|791.18|788.3|790.47|787.59|0
1652435060000|2022-05-13 09:44:20|790.94|788.06|791.3|788.42|791.41|788.53|790.94|788.06|0
1652435070000|2022-05-13 09:44:30|791.41|788.53|791.06|788.18|791.41|788.53|791.06|788.18|0
1652435080000|2022-05-13 09:44:40|791.18|788.3|791.18|788.3|791.18|788.3|790.94|788.06|0
1652435090000|2022-05-13 09:44:50|791.41|788.53|789.05|786.17|791.41|788.53|789.05|786.17|0
1652435100000|2022-05-13 09:45:00|788.94|786.06|788.82|785.94|789.29|786.41|788.82|785.94|0
1652435110000|2022-05-13 09:45:10|789.29|786.41|790.23|787.35|790.47|787.59|789.29|786.41|0
1652435120000|2022-05-13 09:45:20|789.76|786.88|789.52|786.64|790.23|787.35|789.52|786.64|0
1652435130000|2022-05-13 09:45:30|789.05|786.17|788.82|785.94|789.05|786.17|788.82|785.94|0
1652435140000|2022-05-13 09:45:40|788.34|785.46|788.82|785.94|788.82|785.94|788.34|785.46|0
1652435150000|2022-05-13 09:45:50|788.58|785.7|788.34|785.46|788.58|785.7|788.34|785.46|0
1652435160000|2022-05-13 09:46:00|788.23|785.35|788.11|785.23|788.23|785.35|787.64|784.76|0
1652435170000|2022-05-13 09:46:10|788.34|785.46|789.05|786.17|789.05|786.17|788.34|785.46|0
1652435180000|2022-05-13 09:46:20|788.7|785.82|789.29|786.41|789.29|786.41|788.7|785.82|0
1652435190000|2022-05-13 09:46:30|789.52|786.64|789.76|786.88|789.76|786.88|789.41|786.53|0
1652435200000|2022-05-13 09:46:40|790.47|787.59|790.12|787.24|790.47|787.59|790|787.12|0
1652435210000|2022-05-13 09:46:50|790.7|787.82|790|787.12|790.7|787.82|789.76|786.88|0
1652435220000|2022-05-13 09:47:00|789.88|787|790|787.12|790|787.12|789.88|787|0
1652435230000|2022-05-13 09:47:10|790.94|788.06|791.88|789|792.12|789.24|790.94|788.06|0
1652435240000|2022-05-13 09:47:20|792.24|789.36|791.17|788.29|792.24|789.36|791.17|788.29|0
1652435250000|2022-05-13 09:47:30|790.83|787.95|790.7|787.82|790.83|787.95|790.35|787.47|0
1652435260000|2022-05-13 09:47:40|790.94|788.06|791.41|788.53|791.41|788.53|790.94|788.06|0
1652435270000|2022-05-13 09:47:50|791.3|788.42|790.94|788.06|791.3|788.42|790.94|788.06|0
1652435280000|2022-05-13 09:48:00|790.83|787.95|790.47|787.59|790.83|787.95|790.47|787.59|0
1652435290000|2022-05-13 09:48:10|790.23|787.35|789.99|787.11|790.23|787.35|789.99|787.11|0
1652435300000|2022-05-13 09:48:20|790.23|787.35|791.17|788.29|791.17|788.29|790.23|787.35|0
1652435310000|2022-05-13 09:48:30|791.41|788.53|791.65|788.77|791.65|788.77|791.41|788.53|0
1652435320000|2022-05-13 09:48:40|791.41|788.53|791.65|788.77|791.65|788.77|791.41|788.53|0
1652435330000|2022-05-13 09:48:50|791.77|788.89|791.88|789|791.88|789|791.77|788.89|0
1652435340000|2022-05-13 09:49:00|791.77|788.89|792.59|789.71|792.59|789.71|791.77|788.89|0
1652435350000|2022-05-13 09:49:10|792.71|789.83|791.65|788.77|792.71|789.83|791.65|788.77|0
1652435360000|2022-05-13 09:49:20|791.41|788.53|790.47|787.59|791.41|788.53|790.47|787.59|0
1652435380000|2022-05-13 09:49:40|790.7|787.82|791.65|788.77|791.65|788.77|790.7|787.82|0
1652435390000|2022-05-13 09:49:50|791.17|788.29|791.06|788.18|791.17|788.29|791.06|788.18|0
1652435400000|2022-05-13 09:50:00|790.94|788.06|790.94|788.06|790.94|788.06|790.83|787.95|0
1652435410000|2022-05-13 09:50:10|791.53|788.65|791.17|788.29|791.53|788.65|791.17|788.29|0
1652435420000|2022-05-13 09:50:20|791.53|788.65|792.12|789.24|792.12|789.24|791.53|788.65|0
1652435430000|2022-05-13 09:50:30|792.36|789.48|792.36|789.48|792.36|789.48|792.24|789.36|0
1652435440000|2022-05-13 09:50:40|792.24|789.36|792.48|789.6|792.59|789.71|792.24|789.36|0
1652435450000|2022-05-13 09:50:50|792.83|789.95|793.54|790.66|793.54|790.66|792.83|789.95|0
1652435460000|2022-05-13 09:51:00|793.66|790.78|794.01|791.13|794.01|791.13|793.54|790.66|0
1652435470000|2022-05-13 09:51:10|793.77|790.89|793.66|790.78|793.77|790.89|793.66|790.78|0
1652435480000|2022-05-13 09:51:20|792.59|789.71|792.71|789.83|792.71|789.83|792.59|789.71|0
1652435490000|2022-05-13 09:51:30|792.83|789.95|793.3|790.42|793.3|790.42|792.83|789.95|0
1652435500000|2022-05-13 09:51:40|793.77|790.89|794.72|791.84|794.84|791.96|793.77|790.89|0
1652435510000|2022-05-13 09:51:50|794.84|791.96|794.24|791.36|794.84|791.96|793.77|790.89|0
1652435520000|2022-05-13 09:52:00|794.6|791.72|794.6|791.72|794.95|792.07|794.48|791.6|0
1652435530000|2022-05-13 09:52:10|794.24|791.36|794.13|791.25|794.37|791.49|794.01|791.13|0
1652435540000|2022-05-13 09:52:20|793.54|790.66|793.54|790.66|793.66|790.78|793.54|790.66|0
1652435550000|2022-05-13 09:52:30|793.66|790.78|793.54|790.66|793.66|790.78|793.54|790.66|0
1652435560000|2022-05-13 09:52:40|793.42|790.54|794.37|791.49|794.37|791.49|793.3|790.42|0
1652435570000|2022-05-13 09:52:50|794.24|791.36|794.01|791.13|794.24|791.36|794.01|791.13|0
1652435580000|2022-05-13 09:53:00|794.48|791.6|795.08|792.2|795.08|792.2|794.48|791.6|0
1652435590000|2022-05-13 09:53:10|794.95|792.07|794.48|791.6|794.95|792.07|794.48|791.6|0
1652435600000|2022-05-13 09:53:20|794.24|791.36|794.24|791.36|794.24|791.36|793.77|790.89|0
1652435610000|2022-05-13 09:53:30|794.48|791.6|794.72|791.84|794.72|791.84|794.48|791.6|0
1652435620000|2022-05-13 09:53:40|794.84|791.96|794.37|791.49|795.08|792.2|794.37|791.49|0
1652435630000|2022-05-13 09:53:50|794.95|792.07|794.95|792.07|795.19|792.31|794.95|792.07|0
1652435640000|2022-05-13 09:54:00|794.72|791.84|794.24|791.36|794.72|791.84|794.24|791.36|0
1652435650000|2022-05-13 09:54:10|794.95|792.07|794.72|791.84|794.95|792.07|794.72|791.84|0
1652435660000|2022-05-13 09:54:20|794.6|791.72|794.95|792.07|795.19|792.31|794.6|791.72|0
1652435670000|2022-05-13 09:54:30|794.72|791.84|794.72|791.84|794.72|791.84|794.72|791.84|0
1652435680000|2022-05-13 09:54:40|794.48|791.6|794.95|792.07|795.43|792.55|794.48|791.6|0
1652435690000|2022-05-13 09:54:50|795.08|792.2|795.66|792.78|795.66|792.78|795.08|792.2|0
1652435700000|2022-05-13 09:55:00|795.78|792.9|795.66|792.78|795.78|792.9|795.66|792.78|0
1652435710000|2022-05-13 09:55:10|795.43|792.55|795.66|792.78|795.66|792.78|795.43|792.55|0
1652435720000|2022-05-13 09:55:20|795.55|792.67|794.48|791.6|795.55|792.67|794.48|791.6|0
1652435730000|2022-05-13 09:55:30|794.72|791.84|794.01|791.13|794.72|791.84|793.77|790.89|0
1652435740000|2022-05-13 09:55:40|794.24|791.36|794.01|791.13|794.24|791.36|794.01|791.13|0
1652435750000|2022-05-13 09:55:50|794.72|791.84|794.72|791.84|794.72|791.84|794.72|791.84|0
1652435760000|2022-05-13 09:56:00|794.84|791.96|794.01|791.13|794.84|791.96|794.01|791.13|0
1652435770000|2022-05-13 09:56:10|794.24|791.36|794.13|791.25|794.24|791.36|794.13|791.25|0
1652435780000|2022-05-13 09:56:20|794.24|791.36|793.3|790.42|794.24|791.36|793.3|790.42|0
1652435790000|2022-05-13 09:56:30|793.54|790.66|793.77|790.89|793.77|790.89|793.06|790.18|0
1652435800000|2022-05-13 09:56:40|793.89|791.01|793.54|790.66|793.89|791.01|793.54|790.66|0
1652435810000|2022-05-13 09:56:50|793.42|790.54|793.54|790.66|793.54|790.66|793.42|790.54|0
1652435820000|2022-05-13 09:57:00|792.83|789.95|792.24|789.36|792.83|789.95|792.24|789.36|0
1652435830000|2022-05-13 09:57:10|792.48|789.6|793.06|790.18|793.06|790.18|792.48|789.6|0
1652435840000|2022-05-13 09:57:20|793.42|790.54|794.01|791.13|794.01|791.13|793.42|790.54|0
1652435850000|2022-05-13 09:57:30|793.89|791.01|793.77|790.89|793.89|791.01|793.77|790.89|0
1652435860000|2022-05-13 09:57:40|794.01|791.13|794.48|791.6|794.48|791.6|794.01|791.13|0
1652435870000|2022-05-13 09:57:50|794.72|791.84|794.48|791.6|794.72|791.84|794.48|791.6|0
1652435880000|2022-05-13 09:58:00|794.72|791.84|794.6|791.72|794.72|791.84|794.6|791.72|0
1652435890000|2022-05-13 09:58:10|794.48|791.6|794.95|792.07|794.95|792.07|794.48|791.6|0
1652435900000|2022-05-13 09:58:20|795.43|792.55|794.95|792.07|795.43|792.55|794.95|792.07|0
1652435910000|2022-05-13 09:58:30|794.84|791.96|794.01|791.13|794.84|791.96|794.01|791.13|0
1652435920000|2022-05-13 09:58:40|793.53|790.65|793.3|790.42|793.53|790.65|793.3|790.42|0
1652435930000|2022-05-13 09:58:50|793.19|790.31|792.59|789.71|793.19|790.31|792.59|789.71|0
1652435940000|2022-05-13 09:59:00|792.83|789.95|793.19|790.31|793.19|790.31|792.83|789.95|0
1652435950000|2022-05-13 09:59:10|793.06|790.18|793.3|790.42|793.3|790.42|793.06|790.18|0
1652435960000|2022-05-13 09:59:20|793.53|790.65|793.19|790.31|793.53|790.65|793.19|790.31|0
1652435970000|2022-05-13 09:59:30|793.42|790.54|793.42|790.54|793.42|790.54|793.06|790.18|0
1652435980000|2022-05-13 09:59:40|793.3|790.42|793.66|790.78|793.77|790.89|793.3|790.42|0
1652435990000|2022-05-13 09:59:50|793.53|790.65|793.53|790.65|793.77|790.89|793.53|790.65|0
1652436000000|2022-05-13 10:00:00|793.77|790.89|793.06|790.18|794.01|791.13|793.06|790.18|0
1652436010000|2022-05-13 10:00:10|792.83|789.95|792.48|789.6|792.83|789.95|792.12|789.24|0
1652436020000|2022-05-13 10:00:20|792.59|789.71|792.35|789.47|792.59|789.71|792.35|789.47|0
1652436030000|2022-05-13 10:00:30|792.12|789.24|792.35|789.47|792.35|789.47|792.12|789.24|0
1652436040000|2022-05-13 10:00:40|792.59|789.71|792.12|789.24|792.59|789.71|792.12|789.24|0
1652436050000|2022-05-13 10:00:50|792.35|789.47|792.48|789.6|792.59|789.71|792.35|789.47|0
1652436060000|2022-05-13 10:01:00|793.06|790.18|793.3|790.42|793.3|790.42|792.71|789.83|0
1652436070000|2022-05-13 10:01:10|793.89|791.01|793.77|790.89|794.01|791.13|793.77|790.89|0
1652436080000|2022-05-13 10:01:20|793.18|790.3|793.18|790.3|793.3|790.42|793.18|790.3|0
1652436090000|2022-05-13 10:01:30|793.06|790.18|793.06|790.18|793.3|790.42|793.06|790.18|0
1652436100000|2022-05-13 10:01:40|793.18|790.3|793.53|790.65|793.53|790.65|793.18|790.3|0
1652436110000|2022-05-13 10:01:50|793.42|790.54|794.01|791.13|794.01|791.13|793.42|790.54|0
1652436120000|2022-05-13 10:02:00|794.13|791.25|793.53|790.65|794.13|791.25|793.53|790.65|0
1652436130000|2022-05-13 10:02:10|793.3|790.42|793.06|790.18|793.3|790.42|792.95|790.07|0
1652436140000|2022-05-13 10:02:20|792.83|789.95|792.71|789.83|792.83|789.95|792.59|789.71|0
1652436150000|2022-05-13 10:02:30|792.83|789.95|792.59|789.71|792.95|790.07|792.59|789.71|0
1652436160000|2022-05-13 10:02:40|792.35|789.47|792.12|789.24|792.35|789.47|792.12|789.24|0
1652436170000|2022-05-13 10:02:50|792.35|789.47|792.48|789.6|792.59|789.71|792.35|789.47|0
1652436180000|2022-05-13 10:03:00|792.35|789.47|792.48|789.6|792.48|789.6|792.35|789.47|0
1652436190000|2022-05-13 10:03:10|792.35|789.47|792.35|789.47|792.35|789.47|792.35|789.47|0
1652436200000|2022-05-13 10:03:20|792.48|789.6|792.35|789.47|792.48|789.6|792.35|789.47|0
1652436210000|2022-05-13 10:03:30|792.95|790.07|794.01|791.13|794.01|791.13|792.95|790.07|0
1652436220000|2022-05-13 10:03:40|793.89|791.01|794.01|791.13|794.01|791.13|793.89|791.01|0
1652436230000|2022-05-13 10:03:50|793.77|790.89|793.77|790.89|793.77|790.89|793.77|790.89|0
1652436240000|2022-05-13 10:04:00|793.3|790.42|793.06|790.18|793.42|790.54|793.06|790.18|0
1652436250000|2022-05-13 10:04:10|793.3|790.42|792.95|790.07|793.3|790.42|792.95|790.07|0
1652436260000|2022-05-13 10:04:20|792.59|789.71|792.35|789.47|792.83|789.95|792.35|789.47|0
1652436270000|2022-05-13 10:04:30|792.59|789.71|792|789.12|792.59|789.71|792|789.12|0
1652436280000|2022-05-13 10:04:40|791.88|789|792.12|789.24|792.12|789.24|791.88|789|0
1652436290000|2022-05-13 10:04:50|791.88|789|791.77|788.89|791.88|789|791.64|788.76|0
1652436300000|2022-05-13 10:05:00|791.88|789|792.59|789.71|792.59|789.71|791.88|789|0
1652436310000|2022-05-13 10:05:10|792.83|789.95|793.06|790.18|793.06|790.18|792.83|789.95|0
1652436320000|2022-05-13 10:05:20|793.3|790.42|792.83|789.95|793.3|790.42|792.71|789.83|0
1652436330000|2022-05-13 10:05:30|792.71|789.83|792.71|789.83|792.71|789.83|792.48|789.6|0
1652436340000|2022-05-13 10:05:40|793.06|790.18|792.95|790.07|793.06|790.18|792.95|790.07|0
1652436350000|2022-05-13 10:05:50|792.83|789.95|793.06|790.18|793.06|790.18|792.83|789.95|0
1652436360000|2022-05-13 10:06:00|792.83|789.95|792.83|789.95|792.95|790.07|792.83|789.95|0
1652436370000|2022-05-13 10:06:10|792.71|789.83|793.53|790.65|793.53|790.65|792.71|789.83|0
1652436380000|2022-05-13 10:06:20|793.3|790.42|794.24|791.36|794.24|791.36|793.3|790.42|0
1652436390000|2022-05-13 10:06:30|793.89|791.01|793.77|790.89|793.89|791.01|793.77|790.89|0
1652436400000|2022-05-13 10:06:40|793.42|790.54|792.83|789.95|793.42|790.54|792.83|789.95|0
1652436410000|2022-05-13 10:06:50|792.95|790.07|793.3|790.42|793.3|790.42|792.83|789.95|0
1652436420000|2022-05-13 10:07:00|792.83|789.95|792.35|789.47|792.83|789.95|792.35|789.47|0
1652436430000|2022-05-13 10:07:10|792.24|789.36|793.18|790.3|793.18|790.3|792.24|789.36|0
1652436440000|2022-05-13 10:07:20|793.3|790.42|792.95|790.07|793.3|790.42|792.95|790.07|0
1652436450000|2022-05-13 10:07:30|792.59|789.71|792.48|789.6|792.59|789.71|792.35|789.47|0
1652436460000|2022-05-13 10:07:40|792.95|790.07|793.06|790.18|793.06|790.18|792.95|790.07|0
1652436470000|2022-05-13 10:07:50|792.95|790.07|793.06|790.18|793.06|790.18|792.82|789.94|0
1652436480000|2022-05-13 10:08:00|792.82|789.94|792.59|789.71|793.06|790.18|792.59|789.71|0
1652436490000|2022-05-13 10:08:10|792.71|789.83|792.59|789.71|792.71|789.83|792.59|789.71|0
1652436500000|2022-05-13 10:08:20|792.35|789.47|792.24|789.36|792.35|789.47|792.24|789.36|0
1652436510000|2022-05-13 10:08:30|792.12|789.24|792.82|789.94|792.82|789.94|792.12|789.24|0
1652436520000|2022-05-13 10:08:40|793.06|790.18|793.18|790.3|793.3|790.42|793.06|790.18|0
1652436530000|2022-05-13 10:08:50|793.53|790.65|794.13|791.25|794.13|791.25|793.53|790.65|0
1652436540000|2022-05-13 10:09:00|794.01|791.13|794.13|791.25|794.13|791.25|794.01|791.13|0
1652436550000|2022-05-13 10:09:10|793.89|791.01|794.13|791.25|794.13|791.25|793.77|790.89|0
1652436560000|2022-05-13 10:09:20|794.48|791.6|795.07|792.19|795.07|792.19|794.48|791.6|0
1652436570000|2022-05-13 10:09:30|795.31|792.43|795.66|792.78|795.66|792.78|795.31|792.43|0
1652436580000|2022-05-13 10:09:40|795.55|792.67|795.66|792.78|795.66|792.78|795.55|792.67|0
1652436590000|2022-05-13 10:09:50|794.95|792.07|795.9|793.02|796.13|793.25|794.95|792.07|0
1652436600000|2022-05-13 10:10:00|795.55|792.67|795.31|792.43|795.55|792.67|795.31|792.43|0
1652436610000|2022-05-13 10:10:10|795.19|792.31|794.84|791.96|795.19|792.31|794.84|791.96|0
1652436620000|2022-05-13 10:10:20|794.71|791.83|795.42|792.54|795.42|792.54|794.71|791.83|0
1652436630000|2022-05-13 10:10:30|795.9|793.02|795.9|793.02|795.9|793.02|795.66|792.78|0
1652436640000|2022-05-13 10:10:40|796.13|793.25|796.13|793.25|796.37|793.49|796.13|793.25|0
1652436650000|2022-05-13 10:10:50|796.37|793.49|796.26|793.38|796.49|793.61|796.26|793.38|0
1652436660000|2022-05-13 10:11:00|795.9|793.02|794.48|791.6|795.9|793.02|794.48|791.6|0
1652436670000|2022-05-13 10:11:10|794.24|791.36|794.01|791.13|794.24|791.36|794.01|791.13|0
1652436680000|2022-05-13 10:11:20|794.24|791.36|794.71|791.83|794.71|791.83|794.24|791.36|0
1652436690000|2022-05-13 10:11:30|794.24|791.36|793.77|790.89|794.24|791.36|793.77|790.89|0
1652436700000|2022-05-13 10:11:40|794.01|791.13|794.24|791.36|794.36|791.48|794.01|791.13|0
1652436710000|2022-05-13 10:11:50|793.89|791.01|794.24|791.36|794.24|791.36|793.89|791.01|0
1652436720000|2022-05-13 10:12:00|794.01|791.13|793.77|790.89|794.01|791.13|793.77|790.89|0
1652436730000|2022-05-13 10:12:10|793.3|790.42|793.42|790.54|793.42|790.54|793.3|790.42|0
1652436740000|2022-05-13 10:12:20|792.59|789.71|794.01|791.13|794.01|791.13|792.59|789.71|0
1652436750000|2022-05-13 10:12:30|793.77|790.89|793.53|790.65|793.77|790.89|793.3|790.42|0
1652436760000|2022-05-13 10:12:40|793.77|790.89|793.53|790.65|793.77|790.89|793.42|790.54|0
1652436770000|2022-05-13 10:12:50|793.66|790.78|793.53|790.65|793.89|791.01|793.53|790.65|0
1652436780000|2022-05-13 10:13:00|793.06|790.18|792.82|789.94|793.06|790.18|792.82|789.94|0
1652436790000|2022-05-13 10:13:10|793.06|790.18|792.82|789.94|793.06|790.18|792.59|789.71|0
1652436800000|2022-05-13 10:13:20|792.59|789.71|792.82|789.94|792.82|789.94|792.59|789.71|0
1652436810000|2022-05-13 10:13:30|792.71|789.83|791.64|788.76|792.71|789.83|791.64|788.76|0
1652436820000|2022-05-13 10:13:40|791.88|789|791.88|789|792.12|789.24|791.88|789|0
1652436830000|2022-05-13 10:13:50|791.64|788.76|790.82|787.94|791.77|788.89|790.82|787.94|0
1652436840000|2022-05-13 10:14:00|791.06|788.18|790.82|787.94|791.17|788.29|790.82|787.94|0
1652436850000|2022-05-13 10:14:10|790.7|787.82|790.7|787.82|790.7|787.82|790.7|787.82|0
1652436860000|2022-05-13 10:14:20|790.46|787.58|790.94|788.06|790.94|788.06|790.46|787.58|0
1652436870000|2022-05-13 10:14:30|790.46|787.58|790.7|787.82|790.82|787.94|790.46|787.58|0
1652436880000|2022-05-13 10:14:40|790.35|787.47|789.99|787.11|790.35|787.47|789.64|786.76|0
1652436890000|2022-05-13 10:14:50|789.76|786.88|789.76|786.88|789.99|787.11|789.76|786.88|0
1652436900000|2022-05-13 10:15:00|790.23|787.35|789.64|786.76|790.23|787.35|789.64|786.76|0
1652436910000|2022-05-13 10:15:10|789.28|786.4|789.64|786.76|789.64|786.76|789.28|786.4|0
1652436920000|2022-05-13 10:15:20|789.52|786.64|789.88|787|789.88|787|789.52|786.64|0
1652436930000|2022-05-13 10:15:30|789.99|787.11|789.99|787.11|790.23|787.35|789.99|787.11|0
1652436940000|2022-05-13 10:15:40|790.11|787.23|790.23|787.35|790.23|787.35|789.99|787.11|0
1652436950000|2022-05-13 10:15:50|790.46|787.58|790.11|787.23|790.46|787.58|790.11|787.23|0
1652436960000|2022-05-13 10:16:00|790.23|787.35|790.23|787.35|790.23|787.35|790.23|787.35|0
1652436970000|2022-05-13 10:16:10|790.11|787.23|790.23|787.35|790.23|787.35|790.11|787.23|0
1652436980000|2022-05-13 10:16:20|790.46|787.58|790.23|787.35|790.46|787.58|790.23|787.35|0
1652436990000|2022-05-13 10:16:30|790.35|787.47|789.99|787.11|790.35|787.47|789.99|787.11|0
1652437000000|2022-05-13 10:16:40|790.23|787.35|790.23|787.35|790.35|787.47|790.23|787.35|0
1652437010000|2022-05-13 10:16:50|789.99|787.11|790.23|787.35|790.23|787.35|789.99|787.11|0
1652437020000|2022-05-13 10:17:00|790.35|787.47|790.46|787.58|790.7|787.82|790.35|787.47|0
1652437030000|2022-05-13 10:17:10|790.35|787.47|790.35|787.47|790.46|787.58|790.23|787.35|0
1652437040000|2022-05-13 10:17:20|790.46|787.58|790.46|787.58|790.46|787.58|790.35|787.47|0
1652437050000|2022-05-13 10:17:30|790.7|787.82|791.17|788.29|791.17|788.29|790.59|787.71|0
1652437060000|2022-05-13 10:17:40|791.06|788.18|790.93|788.05|791.06|788.18|790.93|788.05|0
1652437070000|2022-05-13 10:17:50|791.06|788.18|791.41|788.53|791.41|788.53|791.06|788.18|0
1652437080000|2022-05-13 10:18:00|791.17|788.29|791.17|788.29|791.17|788.29|791.06|788.18|0
1652437090000|2022-05-13 10:18:10|791.29|788.41|791.88|789|791.88|789|791.29|788.41|0
1652437100000|2022-05-13 10:18:20|791.77|788.89|791.41|788.53|791.77|788.89|791.41|788.53|0
1652437110000|2022-05-13 10:18:30|791.53|788.65|791.53|788.65|791.53|788.65|791.53|788.65|0
1652437120000|2022-05-13 10:18:40|791.64|788.76|791.88|789|791.88|789|791.64|788.76|0
1652437130000|2022-05-13 10:18:50|792.24|789.36|792.35|789.47|792.35|789.47|792.24|789.36|0
1652437140000|2022-05-13 10:19:00|792.24|789.36|792.24|789.36|792.24|789.36|792|789.12|0
1652437150000|2022-05-13 10:19:10|792.35|789.47|792.35|789.47|792.35|789.47|792.24|789.36|0
1652437160000|2022-05-13 10:19:20|792.47|789.59|792.59|789.71|792.59|789.71|792.47|789.59|0
1652437170000|2022-05-13 10:19:30|792.47|789.59|792.47|789.59|792.59|789.71|792.47|789.59|0
1652437180000|2022-05-13 10:19:40|792.35|789.47|791.88|789|792.35|789.47|791.64|788.76|0
1652437190000|2022-05-13 10:19:50|792.59|789.71|792.11|789.23|792.59|789.71|792.11|789.23|0
1652437200000|2022-05-13 10:20:00|792.24|789.36|791.88|789|792.24|789.36|791.88|789|0
1652437210000|2022-05-13 10:20:10|792.11|789.23|792.11|789.23|792.35|789.47|792.11|789.23|0
1652437220000|2022-05-13 10:20:20|792.24|789.36|792.47|789.59|792.47|789.59|792.24|789.36|0
1652437230000|2022-05-13 10:20:30|792.71|789.83|792.71|789.83|792.71|789.83|792.71|789.83|0
1652437240000|2022-05-13 10:20:40|792.82|789.94|792.35|789.47|792.82|789.94|792.11|789.23|0
1652437250000|2022-05-13 10:20:50|792.47|789.59|792.24|789.36|792.47|789.59|792.24|789.36|0
1652437260000|2022-05-13 10:21:00|792.35|789.47|792.11|789.23|792.35|789.47|792.11|789.23|0
1652437270000|2022-05-13 10:21:10|792|789.12|791.88|789|792.11|789.23|791.88|789|0
1652437280000|2022-05-13 10:21:20|791.64|788.76|791.88|789|791.88|789|791.64|788.76|0
1652437290000|2022-05-13 10:21:30|792|789.12|791.88|789|792|789.12|791.88|789|0
1652437300000|2022-05-13 10:21:40|792|789.12|791.88|789|792|789.12|791.88|789|0
1652437310000|2022-05-13 10:21:50|792|789.12|791.41|788.53|792|789.12|791.41|788.53|0
1652437320000|2022-05-13 10:22:00|791.17|788.29|791.17|788.29|791.17|788.29|791.17|788.29|0
1652437330000|2022-05-13 10:22:10|791.41|788.53|791.41|788.53|791.53|788.65|791.41|788.53|0
1652437340000|2022-05-13 10:22:20|791.64|788.76|791.88|789|791.88|789|791.53|788.65|0
1652437350000|2022-05-13 10:22:30|791.77|788.89|791.88|789|791.88|789|791.77|788.89|0
1652437370000|2022-05-13 10:22:50|792|789.12|792.11|789.23|792.11|789.23|791.77|788.89|0
1652437380000|2022-05-13 10:23:00|792|789.12|791.41|788.53|792|789.12|791.41|788.53|0
1652437390000|2022-05-13 10:23:10|791.29|788.41|790.58|787.7|791.29|788.41|790.58|787.7|0
1652437400000|2022-05-13 10:23:20|790.93|788.05|790.46|787.58|790.93|788.05|790.46|787.58|0
1652437410000|2022-05-13 10:23:30|790.93|788.05|791.88|789|791.88|789|790.93|788.05|0
1652437420000|2022-05-13 10:23:40|791.64|788.76|791.53|788.65|791.77|788.89|791.41|788.53|0
1652437430000|2022-05-13 10:23:50|791.64|788.76|791.17|788.29|791.64|788.76|791.17|788.29|0
1652437440000|2022-05-13 10:24:00|791.29|788.41|792.11|789.23|792.11|789.23|791.29|788.41|0
1652437450000|2022-05-13 10:24:10|791.88|789|792|789.12|792|789.12|791.76|788.88|0
1652437460000|2022-05-13 10:24:20|792.11|789.23|791.17|788.29|792.11|789.23|791.17|788.29|0
1652437470000|2022-05-13 10:24:30|791.06|788.18|790.7|787.82|791.06|788.18|790.7|787.82|0
1652437490000|2022-05-13 10:24:50|790.46|787.58|790.58|787.7|790.7|787.82|790.46|787.58|0
1652437500000|2022-05-13 10:25:00|790.93|788.05|791.06|788.18|791.17|788.29|790.93|788.05|0
1652437510000|2022-05-13 10:25:10|790.93|788.05|790.7|787.82|790.93|788.05|790.7|787.82|0
1652437520000|2022-05-13 10:25:20|790.46|787.58|790.7|787.82|790.93|788.05|790.46|787.58|0
1652437530000|2022-05-13 10:25:30|790.58|787.7|790.7|787.82|790.7|787.82|790.58|787.7|0
1652437540000|2022-05-13 10:25:40|790.46|787.58|790.46|787.58|790.46|787.58|790.46|787.58|0
1652437550000|2022-05-13 10:25:50|790.58|787.7|790.7|787.82|790.93|788.05|790.58|787.7|0
1652437560000|2022-05-13 10:26:00|790.58|787.7|789.99|787.11|790.58|787.7|789.99|787.11|0
1652437570000|2022-05-13 10:26:10|790.35|787.47|790.93|788.05|790.93|788.05|790.35|787.47|0
1652437580000|2022-05-13 10:26:20|790.82|787.94|790.7|787.82|790.82|787.94|790.7|787.82|0
1652437590000|2022-05-13 10:26:30|790.58|787.7|790.58|787.7|790.58|787.7|790.58|787.7|0
1652437600000|2022-05-13 10:26:40|790.7|787.82|790.93|788.05|790.93|788.05|790.58|787.7|0
1652437610000|2022-05-13 10:26:50|791.17|788.29|791.17|788.29|791.17|788.29|790.93|788.05|0
1652437620000|2022-05-13 10:27:00|791.06|788.18|790.23|787.35|791.06|788.18|790.23|787.35|0
1652437630000|2022-05-13 10:27:10|789.99|787.11|790.35|787.47|790.58|787.7|789.99|787.11|0
1652437640000|2022-05-13 10:27:20|790.46|787.58|790.46|787.58|790.46|787.58|790.46|787.58|0
1652437650000|2022-05-13 10:27:30|790.58|787.7|791.17|788.29|791.17|788.29|790.58|787.7|0
1652437660000|2022-05-13 10:27:40|791.06|788.18|790.93|788.05|791.06|788.18|790.93|788.05|0
1652437670000|2022-05-13 10:27:50|791.17|788.29|791.06|788.18|791.17|788.29|791.06|788.18|0
1652437680000|2022-05-13 10:28:00|790.82|787.94|791.06|788.18|791.17|788.29|790.82|787.94|0
1652437690000|2022-05-13 10:28:10|791.17|788.29|791.17|788.29|791.17|788.29|791.17|788.29|0
1652437700000|2022-05-13 10:28:20|791.06|788.18|791.41|788.53|791.41|788.53|790.93|788.05|0
1652437710000|2022-05-13 10:28:30|791.17|788.29|790.93|788.05|791.29|788.41|790.93|788.05|0
1652437720000|2022-05-13 10:28:40|791.17|788.29|790.46|787.58|791.17|788.29|790.46|787.58|0
1652437730000|2022-05-13 10:28:50|790.35|787.47|790.46|787.58|790.46|787.58|790.35|787.47|0
1652437740000|2022-05-13 10:29:00|790.23|787.35|790.46|787.58|790.46|787.58|790.23|787.35|0
1652437750000|2022-05-13 10:29:10|790.58|787.7|790.35|787.47|790.58|787.7|790.23|787.35|0
1652437760000|2022-05-13 10:29:20|790.46|787.58|790.46|787.58|790.46|787.58|790.46|787.58|0
1652437770000|2022-05-13 10:29:30|790.7|787.82|790.7|787.82|790.7|787.82|790.7|787.82|0
1652437780000|2022-05-13 10:29:40|790.93|788.05|790.7|787.82|790.93|788.05|790.7|787.82|0
1652437790000|2022-05-13 10:29:50|790.93|788.05|790.82|787.94|790.93|788.05|790.82|787.94|0
1652437800000|2022-05-13 10:30:00|791.17|788.29|791.41|788.53|791.41|788.53|791.17|788.29|0
1652437810000|2022-05-13 10:30:10|791.53|788.65|791.64|788.76|791.64|788.76|791.53|788.65|0
1652437820000|2022-05-13 10:30:20|791.53|788.65|791.17|788.29|791.53|788.65|791.06|788.18|0
1652437830000|2022-05-13 10:30:30|791.06|788.18|791.41|788.53|791.41|788.53|791.06|788.18|0
1652437840000|2022-05-13 10:30:40|791.64|788.76|791.64|788.76|791.64|788.76|791.64|788.76|0
1652437850000|2022-05-13 10:30:50|791.88|789|790.93|788.05|791.88|789|790.93|788.05|0
1652437860000|2022-05-13 10:31:00|791.64|788.76|791.64|788.76|791.64|788.76|791.41|788.53|0
1652437870000|2022-05-13 10:31:10|791.53|788.65|791.41|788.53|791.53|788.65|791.41|788.53|0
1652437880000|2022-05-13 10:31:20|790.93|788.05|790.58|787.7|790.93|788.05|790.46|787.58|0
1652437890000|2022-05-13 10:31:30|790.7|787.82|790.58|787.7|790.7|787.82|790.58|787.7|0
1652437900000|2022-05-13 10:31:40|790.82|787.94|790.46|787.58|790.82|787.94|790.46|787.58|0
1652437910000|2022-05-13 10:31:50|791.17|788.29|791.41|788.53|791.41|788.53|791.17|788.29|0
1652437920000|2022-05-13 10:32:00|791.17|788.29|791.17|788.29|791.17|788.29|791.17|788.29|0
1652437930000|2022-05-13 10:32:10|791.41|788.53|791.29|788.41|791.41|788.53|791.17|788.29|0
1652437940000|2022-05-13 10:32:20|791.17|788.29|790.93|788.05|791.17|788.29|790.93|788.05|0
1652437950000|2022-05-13 10:32:30|791.06|788.18|790.93|788.05|791.17|788.29|790.93|788.05|0
1652437960000|2022-05-13 10:32:40|791.17|788.29|791.4|788.52|791.64|788.76|791.17|788.29|0
1652437970000|2022-05-13 10:32:50|791.64|788.76|791.76|788.88|791.76|788.88|791.64|788.76|0
1652437980000|2022-05-13 10:33:00|791.88|789|791.29|788.41|791.88|789|791.29|788.41|0
1652437990000|2022-05-13 10:33:10|791.4|788.52|791.4|788.52|791.53|788.65|791.4|788.52|0
1652438000000|2022-05-13 10:33:20|790.93|788.05|790.7|787.82|791.17|788.29|790.7|787.82|0
1652438010000|2022-05-13 10:33:30|790.82|787.94|790.35|787.47|790.82|787.94|790.22|787.34|0
1652438020000|2022-05-13 10:33:40|790.22|787.34|790.22|787.34|790.35|787.47|790.22|787.34|0
1652438030000|2022-05-13 10:33:50|789.99|787.11|790.22|787.34|790.22|787.34|789.99|787.11|0
1652438040000|2022-05-13 10:34:00|789.99|787.11|789.75|786.87|789.99|787.11|789.75|786.87|0
1652438050000|2022-05-13 10:34:10|789.52|786.64|789.04|786.16|789.52|786.64|789.04|786.16|0
1652438060000|2022-05-13 10:34:20|788.57|785.69|789.28|786.4|789.28|786.4|788.57|785.69|0
1652438070000|2022-05-13 10:34:30|789.52|786.64|789.52|786.64|789.52|786.64|789.52|786.64|0
1652438080000|2022-05-13 10:34:40|789.28|786.4|788.93|786.05|789.28|786.4|788.93|786.05|0
1652438090000|2022-05-13 10:34:50|788.81|785.93|789.28|786.4|789.52|786.64|788.81|785.93|0
1652438100000|2022-05-13 10:35:00|789.04|786.16|788.34|785.46|789.04|786.16|788.34|785.46|0
1652438110000|2022-05-13 10:35:10|788.57|785.69|788.7|785.82|788.81|785.93|788.57|785.69|0
1652438120000|2022-05-13 10:35:20|788.34|785.46|788.34|785.46|788.34|785.46|788.34|785.46|0
1652438130000|2022-05-13 10:35:30|788.1|785.22|787.99|785.11|788.1|785.22|787.87|784.99|0
1652438140000|2022-05-13 10:35:40|788.57|785.69|788.57|785.69|788.81|785.93|788.57|785.69|0
1652438150000|2022-05-13 10:35:50|788.7|785.82|788.81|785.93|789.04|786.16|788.7|785.82|0
1652438160000|2022-05-13 10:36:00|788.57|785.69|788.57|785.69|788.57|785.69|788.57|785.69|0
1652438170000|2022-05-13 10:36:10|788.81|785.93|788.1|785.22|788.81|785.93|788.1|785.22|0
1652438180000|2022-05-13 10:36:20|788.34|785.46|788.34|785.46|788.34|785.46|788.34|785.46|0
1652438190000|2022-05-13 10:36:30|788.1|785.22|788.1|785.22|788.34|785.46|788.1|785.22|0
1652438200000|2022-05-13 10:36:40|788.22|785.34|788.57|785.69|788.57|785.69|788.22|785.34|0
1652438210000|2022-05-13 10:36:50|788.81|785.93|788.34|785.46|788.81|785.93|788.34|785.46|0
1652438220000|2022-05-13 10:37:00|787.87|784.99|787.87|784.99|787.87|784.99|787.87|784.99|0
1652438230000|2022-05-13 10:37:10|787.63|784.75|787.39|784.51|787.87|784.99|787.39|784.51|0
1652438240000|2022-05-13 10:37:20|787.63|784.75|787.63|784.75|787.63|784.75|787.39|784.51|0
1652438250000|2022-05-13 10:37:30|787.75|784.87|787.75|784.87|787.87|784.99|787.63|784.75|0
1652438260000|2022-05-13 10:37:40|787.52|784.64|787.16|784.28|787.52|784.64|787.16|784.28|0
1652438270000|2022-05-13 10:37:50|787.04|784.16|787.16|784.28|787.16|784.28|787.04|784.16|0
1652438280000|2022-05-13 10:38:00|787.39|784.51|787.63|784.75|787.63|784.75|787.39|784.51|0
1652438290000|2022-05-13 10:38:10|787.87|784.99|787.87|784.99|788.1|785.22|787.87|784.99|0
1652438300000|2022-05-13 10:38:20|787.63|784.75|787.39|784.51|787.63|784.75|787.39|784.51|0
1652438310000|2022-05-13 10:38:30|787.16|784.28|787.16|784.28|787.16|784.28|786.92|784.04|0
1652438320000|2022-05-13 10:38:40|787.04|784.16|787.39|784.51|787.39|784.51|787.04|784.16|0
1652438330000|2022-05-13 10:38:50|787.16|784.28|787.28|784.4|787.28|784.4|787.16|784.28|0
1652438340000|2022-05-13 10:39:00|786.92|784.04|786.92|784.04|787.04|784.16|786.92|784.04|0
1652438350000|2022-05-13 10:39:10|787.04|784.16|786.45|783.57|787.04|784.16|786.45|783.57|0
1652438360000|2022-05-13 10:39:20|786.92|784.04|787.16|784.28|787.16|784.28|786.92|784.04|0
1652438370000|2022-05-13 10:39:30|786.92|784.04|786.45|783.57|786.92|784.04|786.45|783.57|0
1652438380000|2022-05-13 10:39:40|786.21|783.33|786.34|783.46|786.45|783.57|786.21|783.33|0
1652438390000|2022-05-13 10:39:50|786.45|783.57|786.21|783.33|786.45|783.57|786.21|783.33|0
1652438400000|2022-05-13 10:40:00|786.1|783.22|786.1|783.22|786.34|783.46|786.1|783.22|0
1652438410000|2022-05-13 10:40:10|785.98|783.1|785.74|782.86|785.98|783.1|785.74|782.86|0
1652438420000|2022-05-13 10:40:20|786.45|783.57|786.45|783.57|786.45|783.57|786.1|783.22|0
1652438430000|2022-05-13 10:40:30|786.57|783.69|786.21|783.33|786.57|783.69|786.1|783.22|0
1652438440000|2022-05-13 10:40:40|785.98|783.1|786.45|783.57|786.45|783.57|785.98|783.1|0
1652438450000|2022-05-13 10:40:50|786.69|783.81|787.28|784.4|787.28|784.4|786.69|783.81|0
1652438460000|2022-05-13 10:41:00|787.39|784.51|787.63|784.75|787.63|784.75|787.39|784.51|0
1652438470000|2022-05-13 10:41:10|787.52|784.64|787.86|784.98|787.86|784.98|787.39|784.51|0
1652438480000|2022-05-13 10:41:20|787.99|785.11|787.86|784.98|787.99|785.11|787.86|784.98|0
1652438490000|2022-05-13 10:41:30|788.1|785.22|788.1|785.22|788.1|785.22|788.1|785.22|0
1652438500000|2022-05-13 10:41:40|787.86|784.98|788.34|785.46|788.57|785.69|787.86|784.98|0
1652438510000|2022-05-13 10:41:50|788.57|785.69|788.34|785.46|788.57|785.69|788.34|785.46|0
1652438520000|2022-05-13 10:42:00|788.46|785.58|788.46|785.58|788.46|785.58|788.46|785.58|0
1652438530000|2022-05-13 10:42:10|788.1|785.22|788.34|785.46|788.34|785.46|788.1|785.22|0
1652438540000|2022-05-13 10:42:20|788.57|785.69|788.81|785.93|789.28|786.4|788.57|785.69|0
1652438550000|2022-05-13 10:42:30|789.04|786.16|789.04|786.16|789.04|786.16|789.04|786.16|0
1652438560000|2022-05-13 10:42:40|789.28|786.4|788.57|785.69|789.28|786.4|788.57|785.69|0
1652438570000|2022-05-13 10:42:50|788.34|785.46|788.1|785.22|788.34|785.46|788.1|785.22|0
1652438580000|2022-05-13 10:43:00|788.34|785.46|788.81|785.93|788.81|785.93|788.34|785.46|0
1652438590000|2022-05-13 10:43:10|788.93|786.05|788.93|786.05|788.93|786.05|788.81|785.93|0
1652438600000|2022-05-13 10:43:20|788.81|785.93|788.93|786.05|788.93|786.05|788.81|785.93|0
1652438610000|2022-05-13 10:43:30|789.04|786.16|789.04|786.16|789.04|786.16|788.81|785.93|0
1652438620000|2022-05-13 10:43:40|788.81|785.93|788.81|785.93|788.81|785.93|788.57|785.69|0
1652438630000|2022-05-13 10:43:50|788.93|786.05|789.04|786.16|789.04|786.16|788.81|785.93|0
1652438640000|2022-05-13 10:44:00|788.81|785.93|788.57|785.69|788.81|785.93|788.57|785.69|0
1652438650000|2022-05-13 10:44:10|788.46|785.58|788.69|785.81|788.81|785.93|788.46|785.58|0
1652438660000|2022-05-13 10:44:20|788.57|785.69|789.04|786.16|789.04|786.16|788.57|785.69|0
1652438670000|2022-05-13 10:44:30|789.28|786.4|789.04|786.16|789.28|786.4|789.04|786.16|0
1652438680000|2022-05-13 10:44:40|789.28|786.4|789.28|786.4|789.28|786.4|789.04|786.16|0
1652438690000|2022-05-13 10:44:50|789.17|786.29|789.28|786.4|789.28|786.4|789.17|786.29|0
1652438700000|2022-05-13 10:45:00|789.04|786.16|788.81|785.93|789.04|786.16|788.81|785.93|0
1652438710000|2022-05-13 10:45:10|789.04|786.16|789.28|786.4|789.28|786.4|789.04|786.16|0
1652438720000|2022-05-13 10:45:20|789.17|786.29|789.28|786.4|789.28|786.4|789.17|786.29|0
1652438730000|2022-05-13 10:45:30|789.17|786.29|789.04|786.16|789.17|786.29|789.04|786.16|0
1652438740000|2022-05-13 10:45:40|788.93|786.05|789.28|786.4|789.28|786.4|788.93|786.05|0
1652438750000|2022-05-13 10:45:50|789.17|786.29|789.28|786.4|789.28|786.4|789.17|786.29|0
1652438760000|2022-05-13 10:46:00|789.17|786.29|789.04|786.16|789.17|786.29|789.04|786.16|0
1652438770000|2022-05-13 10:46:10|788.81|785.93|789.04|786.16|789.04|786.16|788.81|785.93|0
1652438780000|2022-05-13 10:46:20|788.93|786.05|789.04|786.16|789.04|786.16|788.81|785.93|0
1652438790000|2022-05-13 10:46:30|788.81|785.93|788.81|785.93|789.04|786.16|788.81|785.93|0
1652438800000|2022-05-13 10:46:40|789.04|786.16|788.93|786.05|789.04|786.16|788.93|786.05|0
1652438810000|2022-05-13 10:46:50|789.17|786.29|789.17|786.29|789.17|786.29|789.17|786.29|0
1652438820000|2022-05-13 10:47:00|789.04|786.16|789.52|786.64|789.52|786.64|789.04|786.16|0
1652438830000|2022-05-13 10:47:10|789.75|786.87|789.51|786.63|789.75|786.87|789.51|786.63|0
1652438840000|2022-05-13 10:47:20|789.4|786.52|789.4|786.52|789.51|786.63|789.4|786.52|0
1652438850000|2022-05-13 10:47:30|789.28|786.4|788.81|785.93|789.28|786.4|788.69|785.81|0
1652438860000|2022-05-13 10:47:40|789.04|786.16|789.17|786.29|789.17|786.29|788.81|785.93|0
1652438870000|2022-05-13 10:47:50|789.04|786.16|788.57|785.69|789.04|786.16|788.57|785.69|0
1652438880000|2022-05-13 10:48:00|788.81|785.93|788.81|785.93|788.81|785.93|788.81|785.93|0
1652438890000|2022-05-13 10:48:10|788.69|785.81|788.34|785.46|788.69|785.81|788.34|785.46|0
1652438900000|2022-05-13 10:48:20|788.22|785.34|788.34|785.46|788.34|785.46|788.1|785.22|0
1652438910000|2022-05-13 10:48:30|788.46|785.58|788.46|785.58|788.46|785.58|788.34|785.46|0
1652438920000|2022-05-13 10:48:40|788.69|785.81|789.4|786.52|789.4|786.52|788.69|785.81|0
1652438930000|2022-05-13 10:48:50|789.17|786.29|789.28|786.4|789.4|786.52|789.17|786.29|0
1652438940000|2022-05-13 10:49:00|789.17|786.29|789.04|786.16|789.17|786.29|789.04|786.16|0
1652438950000|2022-05-13 10:49:10|789.28|786.4|789.04|786.16|789.28|786.4|789.04|786.16|0
1652438960000|2022-05-13 10:49:20|789.17|786.29|789.75|786.87|789.75|786.87|789.17|786.29|0
1652438970000|2022-05-13 10:49:30|789.51|786.63|789.51|786.63|789.51|786.63|789.51|786.63|0
1652438980000|2022-05-13 10:49:40|789.4|786.52|789.17|786.29|789.4|786.52|789.04|786.16|0
1652438990000|2022-05-13 10:49:50|789.4|786.52|789.28|786.4|789.4|786.52|789.17|786.29|0
1652439000000|2022-05-13 10:50:00|789.4|786.52|789.28|786.4|789.4|786.52|789.28|786.4|0
1652439010000|2022-05-13 10:50:10|789.4|786.52|789.28|786.4|789.4|786.52|789.04|786.16|0
1652439020000|2022-05-13 10:50:20|789.04|786.16|788.81|785.93|789.04|786.16|788.81|785.93|0
1652439030000|2022-05-13 10:50:30|788.34|785.46|788.34|785.46|788.57|785.69|788.34|785.46|0
1652439040000|2022-05-13 10:50:40|788.22|785.34|787.86|784.98|788.22|785.34|787.86|784.98|0
1652439050000|2022-05-13 10:50:50|788.1|785.22|788.22|785.34|788.34|785.46|788.1|785.22|0
1652439060000|2022-05-13 10:51:00|788.33|785.45|788.93|786.05|788.93|786.05|788.33|785.45|0
1652439070000|2022-05-13 10:51:10|788.81|785.93|788.69|785.81|789.04|786.16|788.69|785.81|0
1652439080000|2022-05-13 10:51:20|788.57|785.69|788.93|786.05|788.93|786.05|788.57|785.69|0
1652439090000|2022-05-13 10:51:30|789.04|786.16|788.81|785.93|789.04|786.16|788.57|785.69|0
1652439100000|2022-05-13 10:51:40|788.57|785.69|788.69|785.81|788.81|785.93|788.57|785.69|0
1652439110000|2022-05-13 10:51:50|788.57|785.69|788.33|785.45|788.57|785.69|788.33|785.45|0
1652439120000|2022-05-13 10:52:00|787.86|784.98|787.99|785.11|787.99|785.11|787.86|784.98|0
1652439130000|2022-05-13 10:52:10|788.1|785.22|788.22|785.34|788.33|785.45|788.1|785.22|0
1652439140000|2022-05-13 10:52:20|788.33|785.45|788.1|785.22|788.33|785.45|787.86|784.98|0
1652439150000|2022-05-13 10:52:30|788.33|785.45|788.33|785.45|788.33|785.45|788.1|785.22|0
1652439160000|2022-05-13 10:52:40|788.22|785.34|788.1|785.22|788.22|785.34|788.1|785.22|0
1652439170000|2022-05-13 10:52:50|787.99|785.11|788.1|785.22|788.1|785.22|787.99|785.11|0
1652439180000|2022-05-13 10:53:00|787.86|784.98|787.99|785.11|787.99|785.11|787.86|784.98|0
1652439190000|2022-05-13 10:53:10|787.86|784.98|787.86|784.98|787.86|784.98|787.86|784.98|0
1652439200000|2022-05-13 10:53:20|787.99|785.11|787.86|784.98|788.1|785.22|787.75|784.87|0
1652439210000|2022-05-13 10:53:30|787.63|784.75|787.39|784.51|787.63|784.75|787.39|784.51|0
1652439220000|2022-05-13 10:53:40|787.63|784.75|788.33|785.45|788.33|785.45|787.63|784.75|0
1652439230000|2022-05-13 10:53:50|788.22|785.34|787.99|785.11|788.22|785.34|787.86|784.98|0
1652439240000|2022-05-13 10:54:00|787.86|784.98|787.99|785.11|788.1|785.22|787.86|784.98|0
1652439250000|2022-05-13 10:54:10|787.86|784.98|787.28|784.4|787.99|785.11|787.28|784.4|0
1652439260000|2022-05-13 10:54:20|787.39|784.51|788.22|785.34|788.22|785.34|787.16|784.28|0
1652439270000|2022-05-13 10:54:30|787.75|784.87|788.81|785.93|788.81|785.93|787.75|784.87|0
1652439280000|2022-05-13 10:54:40|788.57|785.69|788.57|785.69|788.57|785.69|788.57|785.69|0
1652439290000|2022-05-13 10:54:50|788.33|785.45|788.33|785.45|788.33|785.45|788.22|785.34|0
1652439300000|2022-05-13 10:55:00|787.86|784.98|787.63|784.75|787.99|785.11|787.63|784.75|0
1652439310000|2022-05-13 10:55:10|787.86|784.98|787.86|784.98|787.86|784.98|787.86|784.98|0
1652439320000|2022-05-13 10:55:20|788.1|785.22|788.1|785.22|788.1|785.22|788.1|785.22|0
1652439330000|2022-05-13 10:55:30|788.33|785.45|788.1|785.22|788.33|785.45|788.1|785.22|0
1652439340000|2022-05-13 10:55:40|788.33|785.45|788.33|785.45|788.33|785.45|788.33|785.45|0
1652439350000|2022-05-13 10:55:50|787.63|784.75|787.51|784.63|787.63|784.75|787.39|784.51|0
1652439360000|2022-05-13 10:56:00|787.39|784.51|787.39|784.51|787.39|784.51|787.16|784.28|0
1652439370000|2022-05-13 10:56:10|787.16|784.28|787.16|784.28|787.16|784.28|787.16|784.28|0
1652439380000|2022-05-13 10:56:20|787.39|784.51|787.39|784.51|787.39|784.51|787.39|784.51|0
1652439390000|2022-05-13 10:56:30|787.63|784.75|787.39|784.51|787.63|784.75|787.39|784.51|0
1652439400000|2022-05-13 10:56:40|787.63|784.75|787.51|784.63|787.63|784.75|787.39|784.51|0
1652439410000|2022-05-13 10:56:50|787.16|784.28|786.68|783.8|787.16|784.28|786.68|783.8|0
1652439420000|2022-05-13 10:57:00|786.45|783.57|785.74|782.86|786.45|783.57|785.74|782.86|0
1652439430000|2022-05-13 10:57:10|785.86|782.98|785.51|782.63|785.98|783.1|785.51|782.63|0
1652439440000|2022-05-13 10:57:20|785.74|782.86|785.5|782.62|785.86|782.98|785.5|782.62|0
1652439450000|2022-05-13 10:57:30|785.74|782.86|785.27|782.39|785.74|782.86|785.27|782.39|0
1652439460000|2022-05-13 10:57:40|785.5|782.62|785.98|783.1|785.98|783.1|785.5|782.62|0
1652439470000|2022-05-13 10:57:50|785.86|782.98|785.74|782.86|785.86|782.98|785.74|782.86|0
1652439480000|2022-05-13 10:58:00|785.98|783.1|785.98|783.1|785.98|783.1|785.98|783.1|0
1652439490000|2022-05-13 10:58:10|786.45|783.57|786.21|783.33|786.45|783.57|786.21|783.33|0
1652439500000|2022-05-13 10:58:20|786.1|783.22|786.21|783.33|786.21|783.33|785.98|783.1|0
1652439510000|2022-05-13 10:58:30|785.98|783.1|786.45|783.57|786.45|783.57|785.98|783.1|0
1652439520000|2022-05-13 10:58:40|786.92|784.04|787.15|784.27|787.15|784.27|786.92|784.04|0
1652439530000|2022-05-13 10:58:50|787.39|784.51|787.28|784.4|787.39|784.51|787.28|784.4|0
1652439540000|2022-05-13 10:59:00|786.92|784.04|786.33|783.45|786.92|784.04|786.33|783.45|0
1652439550000|2022-05-13 10:59:10|786.45|783.57|787.63|784.75|787.63|784.75|786.45|783.57|0
1652439560000|2022-05-13 10:59:20|787.86|784.98|787.39|784.51|787.86|784.98|787.39|784.51|0
1652439570000|2022-05-13 10:59:30|787.63|784.75|787.15|784.27|787.63|784.75|787.15|784.27|0
1652439580000|2022-05-13 10:59:40|786.92|784.04|787.15|784.27|787.15|784.27|786.92|784.04|0
1652439590000|2022-05-13 10:59:50|787.39|784.51|786.68|783.8|787.63|784.75|786.68|783.8|0
1652439600000|2022-05-13 11:00:00|787.04|784.16|786.92|784.04|787.04|784.16|786.68|783.8|0
1652439610000|2022-05-13 11:00:10|786.81|783.93|786.81|783.93|786.81|783.93|786.81|783.93|0
1652439620000|2022-05-13 11:00:20|786.68|783.8|786.1|783.22|786.68|783.8|786.1|783.22|0
1652439630000|2022-05-13 11:00:30|785.63|782.75|785.74|782.86|785.74|782.86|785.63|782.75|0
1652439640000|2022-05-13 11:00:40|785.5|782.62|785.03|782.15|785.5|782.62|785.03|782.15|0
1652439650000|2022-05-13 11:00:50|785.74|782.86|785.98|783.1|785.98|783.1|785.74|782.86|0
1652439660000|2022-05-13 11:01:00|786.21|783.33|786.92|784.04|786.92|784.04|786.21|783.33|0
1652439670000|2022-05-13 11:01:10|786.81|783.93|787.63|784.75|787.63|784.75|786.81|783.93|0
1652439680000|2022-05-13 11:01:20|787.39|784.51|788.33|785.45|788.33|785.45|787.39|784.51|0
1652439690000|2022-05-13 11:01:30|787.86|784.98|787.75|784.87|787.86|784.98|787.75|784.87|0
1652439700000|2022-05-13 11:01:40|787.63|784.75|788.33|785.45|788.33|785.45|787.63|784.75|0
1652439710000|2022-05-13 11:01:50|788.57|785.69|788.57|785.69|788.81|785.93|788.57|785.69|0
1652439720000|2022-05-13 11:02:00|788.69|785.81|787.98|785.1|788.69|785.81|787.98|785.1|0
1652439730000|2022-05-13 11:02:10|788.22|785.34|788.22|785.34|788.33|785.45|788.22|785.34|0
1652439740000|2022-05-13 11:02:20|787.86|784.98|788.1|785.22|788.1|785.22|787.63|784.75|0
1652439750000|2022-05-13 11:02:30|787.86|784.98|787.63|784.75|787.86|784.98|787.63|784.75|0
1652439760000|2022-05-13 11:02:40|787.98|785.1|788.1|785.22|788.1|785.22|787.86|784.98|0
1652439770000|2022-05-13 11:02:50|787.86|784.98|788.46|785.58|788.46|785.58|787.86|784.98|0
1652439780000|2022-05-13 11:03:00|788.69|785.81|788.93|786.05|789.04|786.16|788.69|785.81|0
1652439790000|2022-05-13 11:03:10|788.81|785.93|788.57|785.69|788.81|785.93|788.33|785.45|0
1652439800000|2022-05-13 11:03:20|788.81|785.93|788.57|785.69|788.93|786.05|788.57|785.69|0
1652439810000|2022-05-13 11:03:30|788.81|785.93|789.04|786.16|789.04|786.16|788.81|785.93|0
1652439820000|2022-05-13 11:03:40|788.46|785.58|788.57|785.69|788.57|785.69|788.33|785.45|0
1652439830000|2022-05-13 11:03:50|788.69|785.81|788.57|785.69|788.69|785.81|788.57|785.69|0
1652439840000|2022-05-13 11:04:00|788.33|785.45|788.8|785.92|788.8|785.92|788.33|785.45|0
1652439850000|2022-05-13 11:04:10|789.04|786.16|789.04|786.16|789.04|786.16|789.04|786.16|0
1652439860000|2022-05-13 11:04:20|789.28|786.4|789.28|786.4|789.28|786.4|789.16|786.28|0
1652439870000|2022-05-13 11:04:30|789.16|786.28|789.04|786.16|789.16|786.28|789.04|786.16|0
1652439880000|2022-05-13 11:04:40|788.8|785.92|788.46|785.58|788.8|785.92|788.46|785.58|0
1652439890000|2022-05-13 11:04:50|788.33|785.45|788.33|785.45|788.57|785.69|788.33|785.45|0
1652439900000|2022-05-13 11:05:00|788.46|785.58|788.33|785.45|788.46|785.58|788.33|785.45|0
1652439910000|2022-05-13 11:05:10|788.46|785.58|789.16|786.28|789.16|786.28|788.46|785.58|0
1652439920000|2022-05-13 11:05:20|788.93|786.05|788.93|786.05|788.93|786.05|788.46|785.58|0
1652439930000|2022-05-13 11:05:30|788.8|785.92|788.8|785.92|788.8|785.92|788.8|785.92|0
1652439940000|2022-05-13 11:05:40|789.28|786.4|789.04|786.16|789.51|786.63|789.04|786.16|0
1652439950000|2022-05-13 11:05:50|789.28|786.4|789.64|786.76|789.64|786.76|789.28|786.4|0
1652439960000|2022-05-13 11:06:00|789.75|786.87|789.64|786.76|789.75|786.87|789.51|786.63|0
1652439970000|2022-05-13 11:06:10|789.75|786.87|789.75|786.87|789.75|786.87|789.64|786.76|0
1652439980000|2022-05-13 11:06:20|789.64|786.76|789.75|786.87|789.75|786.87|789.64|786.76|0
1652439990000|2022-05-13 11:06:30|789.87|786.99|789.98|787.1|789.98|787.1|789.87|786.99|0
1652440000000|2022-05-13 11:06:40|790.22|787.34|789.98|787.1|790.46|787.58|789.98|787.1|0
1652440010000|2022-05-13 11:06:50|790.22|787.34|789.98|787.1|790.34|787.46|789.98|787.1|0
1652440020000|2022-05-13 11:07:00|789.75|786.87|789.75|786.87|789.75|786.87|789.75|786.87|0
1652440030000|2022-05-13 11:07:10|789.51|786.63|789.51|786.63|789.51|786.63|789.51|786.63|0
1652440040000|2022-05-13 11:07:20|789.75|786.87|789.75|786.87|789.75|786.87|789.75|786.87|0
1652440050000|2022-05-13 11:07:30|789.87|786.99|790.22|787.34|790.22|787.34|789.87|786.99|0
1652440060000|2022-05-13 11:07:40|789.98|787.1|790.11|787.23|790.11|787.23|789.98|787.1|0
1652440070000|2022-05-13 11:07:50|789.98|787.1|789.98|787.1|790.22|787.34|789.98|787.1|0
1652440080000|2022-05-13 11:08:00|790.22|787.34|790.22|787.34|790.22|787.34|790.22|787.34|0
1652440090000|2022-05-13 11:08:10|790.11|787.23|789.98|787.1|790.22|787.34|789.98|787.1|0
1652440100000|2022-05-13 11:08:20|789.87|786.99|789.75|786.87|789.87|786.99|789.75|786.87|0
1652440110000|2022-05-13 11:08:30|789.87|786.99|789.98|787.1|789.98|787.1|789.75|786.87|0
1652440120000|2022-05-13 11:08:40|789.87|786.99|789.75|786.87|789.87|786.99|789.75|786.87|0
1652440130000|2022-05-13 11:08:50|789.51|786.63|789.4|786.52|789.51|786.63|789.4|786.52|0
1652440140000|2022-05-13 11:09:00|789.28|786.4|788.57|785.69|789.28|786.4|788.57|785.69|0
1652440150000|2022-05-13 11:09:10|788.69|785.81|789.28|786.4|789.28|786.4|788.69|785.81|0
1652440160000|2022-05-13 11:09:20|789.04|786.16|789.28|786.4|789.28|786.4|789.04|786.16|0
1652440170000|2022-05-13 11:09:30|789.04|786.16|788.57|785.69|789.04|786.16|788.57|785.69|0
1652440180000|2022-05-13 11:09:40|788.8|785.92|788.57|785.69|788.8|785.92|788.1|785.22|0
1652440190000|2022-05-13 11:09:50|788.46|785.58|788.46|785.58|788.46|785.58|788.46|785.58|0
1652440200000|2022-05-13 11:10:00|788.57|785.69|788.8|785.92|788.8|785.92|788.57|785.69|0
1652440210000|2022-05-13 11:10:10|788.69|785.81|788.69|785.81|788.69|785.81|788.69|785.81|0
1652440220000|2022-05-13 11:10:20|788.93|786.05|788.8|785.92|788.93|786.05|788.8|785.92|0
1652440230000|2022-05-13 11:10:30|788.69|785.81|788.57|785.69|788.8|785.92|788.57|785.69|0
1652440240000|2022-05-13 11:10:40|788.93|786.05|788.93|786.05|788.93|786.05|788.69|785.81|0
1652440250000|2022-05-13 11:10:50|789.04|786.16|789.04|786.16|789.28|786.4|788.93|786.05|0
1652440260000|2022-05-13 11:11:00|789.28|786.4|789.04|786.16|789.28|786.4|789.04|786.16|0
1652440270000|2022-05-13 11:11:10|788.93|786.05|788.8|785.92|789.04|786.16|788.8|785.92|0
1652440280000|2022-05-13 11:11:20|788.93|786.05|789.28|786.4|789.28|786.4|788.93|786.05|0
1652440290000|2022-05-13 11:11:30|789.51|786.63|789.51|786.63|789.51|786.63|789.51|786.63|0
1652440300000|2022-05-13 11:11:40|789.87|786.99|789.87|786.99|789.98|787.1|789.75|786.87|0
1652440310000|2022-05-13 11:11:50|789.63|786.75|789.75|786.87|789.75|786.87|789.63|786.75|0
1652440320000|2022-05-13 11:12:00|789.51|786.63|789.28|786.4|789.51|786.63|789.28|786.4|0
1652440330000|2022-05-13 11:12:10|789.51|786.63|789.16|786.28|789.51|786.63|789.16|786.28|0
1652440340000|2022-05-13 11:12:20|789.28|786.4|788.8|785.92|789.28|786.4|788.8|785.92|0
1652440350000|2022-05-13 11:12:30|788.93|786.05|788.69|785.81|788.93|786.05|788.69|785.81|0
1652440360000|2022-05-13 11:12:40|788.57|785.69|788.57|785.69|788.69|785.81|788.57|785.69|0
1652440370000|2022-05-13 11:12:50|788.69|785.81|788.8|785.92|788.93|786.05|788.69|785.81|0
1652440380000|2022-05-13 11:13:00|788.69|785.81|789.04|786.16|789.04|786.16|788.69|785.81|0
1652440390000|2022-05-13 11:13:10|788.8|785.92|788.57|785.69|788.8|785.92|788.57|785.69|0
1652440400000|2022-05-13 11:13:20|788.69|785.81|788.69|785.81|788.69|785.81|788.69|785.81|0
1652440410000|2022-05-13 11:13:30|788.8|785.92|789.16|786.28|789.16|786.28|788.57|785.69|0
1652440420000|2022-05-13 11:13:40|789.28|786.4|789.51|786.63|789.51|786.63|789.28|786.4|0
1652440430000|2022-05-13 11:13:50|789.4|786.52|788.93|786.05|789.4|786.52|788.93|786.05|0
1652440440000|2022-05-13 11:14:00|789.04|786.16|789.04|786.16|789.04|786.16|788.93|786.05|0
1652440450000|2022-05-13 11:14:10|789.28|786.4|789.28|786.4|789.28|786.4|789.28|786.4|0
1652440460000|2022-05-13 11:14:20|789.51|786.63|789.51|786.63|789.51|786.63|789.51|786.63|0
1652440470000|2022-05-13 11:14:30|789.75|786.87|789.75|786.87|789.75|786.87|789.75|786.87|0
1652440480000|2022-05-13 11:14:40|789.98|787.1|789.51|786.63|789.98|787.1|789.51|786.63|0
1652440490000|2022-05-13 11:14:50|789.04|786.16|789.04|786.16|789.04|786.16|789.04|786.16|0
1652440500000|2022-05-13 11:15:00|789.16|786.28|789.4|786.52|789.4|786.52|789.16|786.28|0
1652440510000|2022-05-13 11:15:10|789.28|786.4|789.04|786.16|789.28|786.4|789.04|786.16|0
1652440520000|2022-05-13 11:15:20|789.28|786.4|788.8|785.92|789.28|786.4|788.8|785.92|0
1652440530000|2022-05-13 11:15:30|789.04|786.16|789.04|786.16|789.04|786.16|788.93|786.05|0
1652440540000|2022-05-13 11:15:40|788.57|785.69|788.57|785.69|788.57|785.69|788.57|785.69|0
1652440550000|2022-05-13 11:15:50|788.8|785.92|789.28|786.4|789.28|786.4|788.8|785.92|0
1652440560000|2022-05-13 11:16:00|789.04|786.16|789.75|786.87|789.75|786.87|789.04|786.16|0
1652440570000|2022-05-13 11:16:10|789.63|786.75|789.63|786.75|789.63|786.75|789.63|786.75|0
1652440580000|2022-05-13 11:16:20|789.51|786.63|789.51|786.63|789.98|787.1|789.51|786.63|0
1652440590000|2022-05-13 11:16:30|789.04|786.16|789.04|786.16|789.04|786.16|789.04|786.16|0
1652440600000|2022-05-13 11:16:40|789.28|786.4|789.04|786.16|789.28|786.4|789.04|786.16|0
1652440610000|2022-05-13 11:16:50|788.8|785.92|788.93|786.05|789.04|786.16|788.8|785.92|0
1652440620000|2022-05-13 11:17:00|788.8|785.92|788.8|785.92|788.8|785.92|788.8|785.92|0
1652440630000|2022-05-13 11:17:10|789.04|786.16|788.93|786.05|789.04|786.16|788.93|786.05|0
1652440640000|2022-05-13 11:17:20|788.57|785.69|788.8|785.92|788.8|785.92|788.57|785.69|0
1652440650000|2022-05-13 11:17:30|788.69|785.81|789.04|786.16|789.04|786.16|788.69|785.81|0
1652440660000|2022-05-13 11:17:40|788.69|785.81|789.04|786.16|789.04|786.16|788.69|785.81|0
1652440670000|2022-05-13 11:17:50|788.93|786.05|789.04|786.16|789.04|786.16|788.93|786.05|0
1652440680000|2022-05-13 11:18:00|788.8|785.92|788.8|785.92|788.8|785.92|788.8|785.92|0
1652440690000|2022-05-13 11:18:10|788.57|785.69|788.69|785.81|788.8|785.92|788.57|785.69|0
1652440700000|2022-05-13 11:18:20|788.57|785.69|788.57|785.69|788.8|785.92|788.57|785.69|0
1652440710000|2022-05-13 11:18:30|788.69|785.81|788.69|785.81|788.8|785.92|788.69|785.81|0
1652440720000|2022-05-13 11:18:40|788.8|785.92|789.27|786.39|789.27|786.39|788.8|785.92|0
1652440730000|2022-05-13 11:18:50|789.04|786.16|789.04|786.16|789.04|786.16|789.04|786.16|0
1652440740000|2022-05-13 11:19:00|789.27|786.39|789.98|787.1|789.98|787.1|789.27|786.39|0
1652440750000|2022-05-13 11:19:10|789.87|786.99|789.87|786.99|790.11|787.23|789.87|786.99|0
1652440760000|2022-05-13 11:19:20|789.75|786.87|789.75|786.87|789.75|786.87|789.51|786.63|0
1652440770000|2022-05-13 11:19:30|789.98|787.1|789.98|787.1|789.98|787.1|789.98|787.1|0
1652440780000|2022-05-13 11:19:40|790.22|787.34|790.22|787.34|790.22|787.34|790.22|787.34|0
1652440790000|2022-05-13 11:19:50|790.45|787.57|789.75|786.87|790.45|787.57|789.75|786.87|0
1652440800000|2022-05-13 11:20:00|789.98|787.1|789.51|786.63|789.98|787.1|789.51|786.63|0
1652440810000|2022-05-13 11:20:10|789.63|786.75|789.51|786.63|789.63|786.75|789.51|786.63|0
1652440820000|2022-05-13 11:20:20|789.63|786.75|789.98|787.1|789.98|787.1|789.63|786.75|0
1652440830000|2022-05-13 11:20:30|790.22|787.34|790.11|787.23|790.22|787.34|790.11|787.23|0
1652440840000|2022-05-13 11:20:40|790.22|787.34|789.87|786.99|790.22|787.34|789.87|786.99|0
1652440850000|2022-05-13 11:20:50|789.75|786.87|789.75|786.87|789.75|786.87|789.75|786.87|0
1652440860000|2022-05-13 11:21:00|790.22|787.34|790.22|787.34|790.22|787.34|789.98|787.1|0
1652440870000|2022-05-13 11:21:10|789.98|787.1|790.22|787.34|790.22|787.34|789.98|787.1|0
1652440880000|2022-05-13 11:21:20|790.45|787.57|790.45|787.57|790.45|787.57|790.45|787.57|0
1652440890000|2022-05-13 11:21:30|790.22|787.34|790.34|787.46|790.34|787.46|790.22|787.34|0
1652440900000|2022-05-13 11:21:40|790.45|787.57|790.45|787.57|790.45|787.57|790.45|787.57|0
1652440910000|2022-05-13 11:21:50|789.98|787.1|789.98|787.1|789.98|787.1|789.98|787.1|0
1652440930000|2022-05-13 11:22:10|789.87|786.99|789.51|786.63|789.87|786.99|789.51|786.63|0
1652440940000|2022-05-13 11:22:20|789.75|786.87|789.75|786.87|789.75|786.87|789.75|786.87|0
1652440950000|2022-05-13 11:22:30|789.51|786.63|789.51|786.63|789.51|786.63|789.51|786.63|0
1652440960000|2022-05-13 11:22:40|789.75|786.87|789.51|786.63|789.75|786.87|789.51|786.63|0
1652440970000|2022-05-13 11:22:50|789.04|786.16|789.04|786.16|789.04|786.16|789.04|786.16|0
1652440980000|2022-05-13 11:23:00|789.16|786.28|789.04|786.16|789.16|786.28|789.04|786.16|0
1652440990000|2022-05-13 11:23:10|789.27|786.39|789.63|786.75|789.63|786.75|789.27|786.39|0
1652441000000|2022-05-13 11:23:20|789.51|786.63|789.63|786.75|789.63|786.75|789.51|786.63|0
1652441010000|2022-05-13 11:23:30|789.75|786.87|789.75|786.87|789.75|786.87|789.75|786.87|0
1652441020000|2022-05-13 11:23:40|789.51|786.63|789.51|786.63|789.51|786.63|789.51|786.63|0
1652441030000|2022-05-13 11:23:50|789.75|786.87|789.63|786.75|789.75|786.87|789.63|786.75|0
1652441040000|2022-05-13 11:24:00|789.87|786.99|789.75|786.87|789.87|786.99|789.75|786.87|0
1652441050000|2022-05-13 11:24:10|789.87|786.99|789.75|786.87|789.87|786.99|789.75|786.87|0
1652441070000|2022-05-13 11:24:30|789.51|786.63|789.51|786.63|789.51|786.63|789.51|786.63|0
1652441080000|2022-05-13 11:24:40|789.27|786.39|789.27|786.39|789.27|786.39|789.27|786.39|0
1652441090000|2022-05-13 11:24:50|789.4|786.52|789.75|786.87|789.75|786.87|789.4|786.52|0
1652441100000|2022-05-13 11:25:00|789.51|786.63|789.51|786.63|789.51|786.63|789.27|786.39|0
1652441110000|2022-05-13 11:25:10|789.16|786.28|789.04|786.16|789.16|786.28|789.04|786.16|0
1652441130000|2022-05-13 11:25:30|788.92|786.04|789.27|786.39|789.27|786.39|788.92|786.04|0
1652441140000|2022-05-13 11:25:40|789.04|786.16|789.4|786.52|789.51|786.63|789.04|786.16|0
1652441150000|2022-05-13 11:25:50|789.51|786.63|789.51|786.63|789.75|786.87|789.51|786.63|0
1652441160000|2022-05-13 11:26:00|789.27|786.39|789.27|786.39|789.27|786.39|789.27|786.39|0
1652441170000|2022-05-13 11:26:10|789.04|786.16|789.04|786.16|789.04|786.16|789.04|786.16|0
1652441180000|2022-05-13 11:26:20|789.27|786.39|789.04|786.16|789.27|786.39|789.04|786.16|0
1652441190000|2022-05-13 11:26:30|789.27|786.39|789.27|786.39|789.27|786.39|789.27|786.39|0
1652441200000|2022-05-13 11:26:40|789.16|786.28|789.04|786.16|789.16|786.28|789.04|786.16|0
1652441210000|2022-05-13 11:26:50|788.8|785.92|788.57|785.69|788.8|785.92|788.57|785.69|0
1652441230000|2022-05-13 11:27:10|788.45|785.57|788.8|785.92|788.8|785.92|788.45|785.57|0
1652441240000|2022-05-13 11:27:20|788.69|785.81|788.8|785.92|788.8|785.92|788.57|785.69|0
1652441250000|2022-05-13 11:27:30|788.57|785.69|788.45|785.57|788.57|785.69|788.45|785.57|0
1652441260000|2022-05-13 11:27:40|788.33|785.45|788.57|785.69|788.57|785.69|788.33|785.45|0
1652441270000|2022-05-13 11:27:50|788.33|785.45|788.22|785.34|788.33|785.45|788.22|785.34|0
1652441280000|2022-05-13 11:28:00|788.09|785.21|787.86|784.98|788.09|785.21|787.62|784.74|0
1652441290000|2022-05-13 11:28:10|788.33|785.45|788.8|785.92|788.8|785.92|788.33|785.45|0
1652441300000|2022-05-13 11:28:20|789.04|786.16|789.75|786.87|789.75|786.87|789.04|786.16|0
1652441310000|2022-05-13 11:28:30|789.51|786.63|789.51|786.63|789.75|786.87|789.51|786.63|0
1652441320000|2022-05-13 11:28:40|789.27|786.39|789.27|786.39|789.27|786.39|789.27|786.39|0
1652441330000|2022-05-13 11:28:50|789.04|786.16|789.27|786.39|789.27|786.39|789.04|786.16|0
1652441340000|2022-05-13 11:29:00|789.51|786.63|789.75|786.87|789.75|786.87|789.27|786.39|0
1652441350000|2022-05-13 11:29:10|789.98|787.1|789.75|786.87|789.98|787.1|789.75|786.87|0
1652441360000|2022-05-13 11:29:20|789.63|786.75|789.27|786.39|789.75|786.87|789.27|786.39|0
1652441370000|2022-05-13 11:29:30|789.04|786.16|788.8|785.92|789.04|786.16|788.8|785.92|0
1652441380000|2022-05-13 11:29:40|788.57|785.69|788.45|785.57|788.57|785.69|788.33|785.45|0
1652441390000|2022-05-13 11:29:50|788.33|785.45|788.45|785.57|788.45|785.57|788.09|785.21|0
1652441400000|2022-05-13 11:30:00|788.33|785.45|788.09|785.21|788.33|785.45|788.09|785.21|0
1652441410000|2022-05-13 11:30:10|787.86|784.98|788.33|785.45|788.33|785.45|787.86|784.98|0
1652441420000|2022-05-13 11:30:20|788.57|785.69|788.57|785.69|788.57|785.69|788.57|785.69|0
1652441430000|2022-05-13 11:30:30|788.69|785.81|788.8|785.92|788.8|785.92|788.69|785.81|0
1652441440000|2022-05-13 11:30:40|789.04|786.16|789.04|786.16|789.04|786.16|788.92|786.04|0
1652441450000|2022-05-13 11:30:50|789.27|786.39|789.51|786.63|789.51|786.63|789.27|786.39|0
1652441460000|2022-05-13 11:31:00|789.4|786.52|789.04|786.16|789.4|786.52|788.8|785.92|0
1652441470000|2022-05-13 11:31:10|789.27|786.39|789.27|786.39|789.27|786.39|788.92|786.04|0
1652441480000|2022-05-13 11:31:20|789.75|786.87|789.27|786.39|789.75|786.87|789.27|786.39|0
1652441490000|2022-05-13 11:31:30|789.51|786.63|789.51|786.63|789.51|786.63|789.27|786.39|0
1652441500000|2022-05-13 11:31:40|789.27|786.39|789.04|786.16|789.27|786.39|789.04|786.16|0
1652441510000|2022-05-13 11:31:50|789.27|786.39|789.98|787.1|789.98|787.1|789.27|786.39|0
1652441520000|2022-05-13 11:32:00|789.74|786.86|789.04|786.16|789.74|786.86|789.04|786.16|0
1652441530000|2022-05-13 11:32:10|788.92|786.04|788.8|785.92|788.92|786.04|788.8|785.92|0
1652441540000|2022-05-13 11:32:20|788.57|785.69|788.8|785.92|788.8|785.92|788.57|785.69|0
1652441550000|2022-05-13 11:32:30|788.57|785.69|788.33|785.45|788.57|785.69|788.33|785.45|0
1652441560000|2022-05-13 11:32:40|788.45|785.57|788.69|785.81|788.69|785.81|788.45|785.57|0
1652441570000|2022-05-13 11:32:50|788.57|785.69|788.33|785.45|788.57|785.69|788.33|785.45|0
1652441580000|2022-05-13 11:33:00|788.09|785.21|787.74|784.86|788.09|785.21|787.74|784.86|0
1652441590000|2022-05-13 11:33:10|787.39|784.51|787.15|784.27|787.39|784.51|786.91|784.03|0
1652441600000|2022-05-13 11:33:20|787.27|784.39|786.91|784.03|787.27|784.39|786.91|784.03|0
1652441610000|2022-05-13 11:33:30|787.04|784.16|786.21|783.33|787.04|784.16|786.21|783.33|0
1652441620000|2022-05-13 11:33:40|785.97|783.09|785.97|783.09|785.97|783.09|785.97|783.09|0
1652441630000|2022-05-13 11:33:50|785.86|782.98|785.97|783.09|785.97|783.09|785.86|782.98|0
1652441640000|2022-05-13 11:34:00|786.21|783.33|785.62|782.74|786.21|783.33|785.62|782.74|0
1652441650000|2022-05-13 11:34:10|785.03|782.15|785.5|782.62|785.5|782.62|785.03|782.15|0
1652441660000|2022-05-13 11:34:20|785.74|782.86|785.26|782.38|785.74|782.86|785.26|782.38|0
1652441670000|2022-05-13 11:34:30|785.03|782.15|785.03|782.15|785.03|782.15|784.92|782.04|0
1652441680000|2022-05-13 11:34:40|784.92|782.04|784.56|781.68|784.92|782.04|784.56|781.68|0
1652441690000|2022-05-13 11:34:50|784.79|781.91|784.56|781.68|784.79|781.91|784.56|781.68|0
1652441700000|2022-05-13 11:35:00|784.32|781.44|784.32|781.44|784.32|781.44|784.32|781.44|0
1652441710000|2022-05-13 11:35:10|784.21|781.33|784.21|781.33|784.21|781.33|784.21|781.33|0
1652441720000|2022-05-13 11:35:20|784.32|781.44|784.09|781.21|784.32|781.44|783.85|780.97|0
1652441730000|2022-05-13 11:35:30|783.85|780.97|783.97|781.09|783.97|781.09|783.85|780.97|0
1652441740000|2022-05-13 11:35:40|784.09|781.21|784.09|781.21|784.32|781.44|784.09|781.21|0
1652441750000|2022-05-13 11:35:50|783.85|780.97|783.85|780.97|783.85|780.97|783.85|780.97|0
1652441760000|2022-05-13 11:36:00|784.09|781.21|784.09|781.21|784.09|781.21|783.97|781.09|0
1652441770000|2022-05-13 11:36:10|783.97|781.09|784.32|781.44|784.32|781.44|783.97|781.09|0
1652441780000|2022-05-13 11:36:20|784.56|781.68|784.32|781.44|784.56|781.68|784.32|781.44|0
1652441790000|2022-05-13 11:36:30|784.56|781.68|785.03|782.15|785.03|782.15|784.56|781.68|0
1652441800000|2022-05-13 11:36:40|784.79|781.91|785.03|782.15|785.03|782.15|784.79|781.91|0
1652441810000|2022-05-13 11:36:50|784.79|781.91|785.03|782.15|785.03|782.15|784.79|781.91|0
1652441820000|2022-05-13 11:37:00|784.56|781.68|784.44|781.56|784.56|781.68|784.44|781.56|0
1652441830000|2022-05-13 11:37:10|784.56|781.68|784.56|781.68|784.68|781.8|784.56|781.68|0
1652441840000|2022-05-13 11:37:20|784.32|781.44|784.79|781.91|784.79|781.91|784.32|781.44|0
1652441850000|2022-05-13 11:37:30|785.03|782.15|784.92|782.04|785.03|782.15|784.92|782.04|0
1652441860000|2022-05-13 11:37:40|784.79|781.91|784.56|781.68|784.79|781.91|784.56|781.68|0
1652441870000|2022-05-13 11:37:50|784.79|781.91|784.56|781.68|784.79|781.91|784.32|781.44|0
1652441880000|2022-05-13 11:38:00|784.79|781.91|784.56|781.68|784.79|781.91|784.56|781.68|0
1652441890000|2022-05-13 11:38:10|784.44|781.56|784.32|781.44|784.44|781.56|784.32|781.44|0
1652441900000|2022-05-13 11:38:20|784.56|781.68|784.56|781.68|784.56|781.68|784.56|781.68|0
1652441910000|2022-05-13 11:38:30|784.44|781.56|784.56|781.68|784.56|781.68|784.44|781.56|0
1652441920000|2022-05-13 11:38:40|784.79|781.91|784.32|781.44|784.79|781.91|784.32|781.44|0
1652441930000|2022-05-13 11:38:50|784.44|781.56|784.56|781.68|784.56|781.68|784.44|781.56|0
1652441940000|2022-05-13 11:39:00|784.32|781.44|784.21|781.33|784.32|781.44|784.21|781.33|0
1652441950000|2022-05-13 11:39:10|784.09|781.21|784.32|781.44|784.32|781.44|784.09|781.21|0
1652441960000|2022-05-13 11:39:20|784.79|781.91|784.56|781.68|784.79|781.91|784.56|781.68|0
1652441970000|2022-05-13 11:39:30|784.79|781.91|784.79|781.91|784.79|781.91|784.79|781.91|0
1652441980000|2022-05-13 11:39:40|785.03|782.15|785.26|782.38|785.26|782.38|785.03|782.15|0
1652441990000|2022-05-13 11:39:50|785.03|782.15|784.79|781.91|785.03|782.15|784.79|781.91|0
1652442000000|2022-05-13 11:40:00|784.68|781.8|785.03|782.15|785.03|782.15|784.68|781.8|0
1652442010000|2022-05-13 11:40:10|785.26|782.38|785.03|782.15|785.26|782.38|785.03|782.15|0
1652442020000|2022-05-13 11:40:20|784.91|782.03|785.03|782.15|785.03|782.15|784.91|782.03|0
1652442030000|2022-05-13 11:40:30|784.79|781.91|785.03|782.15|785.03|782.15|784.79|781.91|0
1652442040000|2022-05-13 11:40:40|785.26|782.38|785.26|782.38|785.26|782.38|785.26|782.38|0
1652442050000|2022-05-13 11:40:50|785.03|782.15|784.32|781.44|785.03|782.15|784.32|781.44|0
1652442060000|2022-05-13 11:41:00|784.09|781.21|784.09|781.21|784.09|781.21|784.09|781.21|0
1652442070000|2022-05-13 11:41:10|784.21|781.33|784.21|781.33|784.21|781.33|784.09|781.21|0
1652442080000|2022-05-13 11:41:20|784.09|781.21|784.09|781.21|784.09|781.21|784.09|781.21|0
1652442130000|2022-05-13 11:42:10|784.56|781.68|784.56|781.68|784.56|781.68|784.56|781.68|0
1652442140000|2022-05-13 11:42:20|784.32|781.44|784.32|781.44|784.32|781.44|784.32|781.44|0
1652442150000|2022-05-13 11:42:30|784.09|781.21|784.09|781.21|784.09|781.21|784.09|781.21|0
1652442160000|2022-05-13 11:42:40|783.85|780.97|783.85|780.97|783.85|780.97|783.85|780.97|0
1652442170000|2022-05-13 11:42:50|784.09|781.21|784.56|781.68|784.56|781.68|784.09|781.21|0
1652442190000|2022-05-13 11:43:10|784.32|781.44|784.56|781.68|784.56|781.68|784.32|781.44|0
1652442200000|2022-05-13 11:43:20|784.79|781.91|784.56|781.68|784.79|781.91|784.56|781.68|0
1652442210000|2022-05-13 11:43:30|784.08|781.2|784.08|781.2|784.08|781.2|784.08|781.2|0
1652442220000|2022-05-13 11:43:40|783.85|780.97|784.08|781.2|784.08|781.2|783.85|780.97|0
1652442230000|2022-05-13 11:43:50|784.32|781.44|784.79|781.91|784.79|781.91|784.32|781.44|0
1652442240000|2022-05-13 11:44:00|784.56|781.68|784.56|781.68|784.56|781.68|784.32|781.44|0
1652442250000|2022-05-13 11:44:10|784.68|781.8|784.32|781.44|784.68|781.8|784.32|781.44|0
1652442260000|2022-05-13 11:44:20|784.05|781.17|784.05|781.17|784.05|781.17|784.05|781.17|0
1652442270000|2022-05-13 11:44:30|783.82|780.94|783.82|780.94|783.82|780.94|783.82|780.94|0
1652442280000|2022-05-13 11:44:40|783.11|780.23|782.87|779.99|783.11|780.23|782.87|779.99|0
1652442290000|2022-05-13 11:44:50|783.11|780.23|782.87|779.99|783.11|780.23|782.64|779.76|0
1652442300000|2022-05-13 11:45:00|783.11|780.23|783.34|780.46|783.34|780.46|783.11|780.23|0
1652442310000|2022-05-13 11:45:10|783.23|780.35|783.23|780.35|783.23|780.35|783.23|780.35|0
1652442320000|2022-05-13 11:45:20|783.11|780.23|783.34|780.46|783.34|780.46|783.11|780.23|0
1652442330000|2022-05-13 11:45:30|783.58|780.7|783.58|780.7|783.82|780.94|783.58|780.7|0
1652442340000|2022-05-13 11:45:40|783.82|780.94|783.82|780.94|783.82|780.94|783.82|780.94|0
1652442350000|2022-05-13 11:45:50|784.05|781.17|783.82|780.94|784.05|781.17|783.82|780.94|0
1652442360000|2022-05-13 11:46:00|784.05|781.17|783.82|780.94|784.05|781.17|783.82|780.94|0
1652442370000|2022-05-13 11:46:10|783.7|780.82|783.82|780.94|783.82|780.94|783.7|780.82|0
1652442380000|2022-05-13 11:46:20|783.94|781.06|784.76|781.88|784.76|781.88|783.94|781.06|0
1652442390000|2022-05-13 11:46:30|784.29|781.41|784.29|781.41|784.29|781.41|784.29|781.41|0
1652442420000|2022-05-13 11:47:00|784.05|781.17|784.29|781.41|784.29|781.41|784.05|781.17|0
1652442430000|2022-05-13 11:47:10|784.05|781.17|784.05|781.17|784.05|781.17|784.05|781.17|0
1652442440000|2022-05-13 11:47:20|783.58|780.7|783.82|780.94|783.82|780.94|783.58|780.7|0
1652442450000|2022-05-13 11:47:30|784.29|781.41|784.05|781.17|784.29|781.41|784.05|781.17|0
1652442460000|2022-05-13 11:47:40|784.29|781.41|784.52|781.64|784.76|781.88|784.29|781.41|0
1652442470000|2022-05-13 11:47:50|784.05|781.17|784.05|781.17|784.05|781.17|783.82|780.94|0
1652442480000|2022-05-13 11:48:00|783.7|780.82|783.58|780.7|783.82|780.94|783.58|780.7|0
1652442490000|2022-05-13 11:48:10|783.82|780.94|783.58|780.7|783.82|780.94|783.58|780.7|0
1652442500000|2022-05-13 11:48:20|783.82|780.94|783.58|780.7|783.82|780.94|783.58|780.7|0
1652442510000|2022-05-13 11:48:30|783.34|780.46|783.34|780.46|783.34|780.46|783.34|780.46|0
1652442520000|2022-05-13 11:48:40|783.11|780.23|783.11|780.23|783.11|780.23|783.11|780.23|0
1652442530000|2022-05-13 11:48:50|783.23|780.35|783.34|780.46|783.34|780.46|783.23|780.35|0
1652442540000|2022-05-13 11:49:00|783.58|780.7|783.58|780.7|783.58|780.7|783.58|780.7|0
1652442550000|2022-05-13 11:49:10|783.34|780.46|783.34|780.46|783.34|780.46|783.34|780.46|0
1652442560000|2022-05-13 11:49:20|783.11|780.23|782.64|779.76|783.11|780.23|782.64|779.76|0
1652442570000|2022-05-13 11:49:30|782.87|779.99|782.64|779.76|782.87|779.99|782.64|779.76|0
1652442580000|2022-05-13 11:49:40|780.75|777.87|781.22|778.34|781.46|778.58|780.75|777.87|0
1652442590000|2022-05-13 11:49:50|780.99|778.11|780.75|777.87|780.99|778.11|780.75|777.87|0
1652442600000|2022-05-13 11:50:00|781.22|778.34|780.99|778.11|781.22|778.34|780.99|778.11|0
1652442610000|2022-05-13 11:50:10|780.75|777.87|781.46|778.58|781.46|778.58|780.75|777.87|0
1652442620000|2022-05-13 11:50:20|781.69|778.81|782.17|779.29|782.17|779.29|781.69|778.81|0
1652442630000|2022-05-13 11:50:30|782.4|779.52|782.4|779.52|782.4|779.52|782.4|779.52|0
1652442640000|2022-05-13 11:50:40|782.17|779.29|782.17|779.29|782.17|779.29|782.17|779.29|0
1652442650000|2022-05-13 11:50:50|782.29|779.41|782.4|779.52|782.4|779.52|782.29|779.41|0
1652442660000|2022-05-13 11:51:00|782.64|779.76|783.23|780.35|783.23|780.35|782.64|779.76|0
1652442670000|2022-05-13 11:51:10|783.34|780.46|783.34|780.46|783.34|780.46|783.34|780.46|0
1652442680000|2022-05-13 11:51:20|783.23|780.35|783.11|780.23|783.34|780.46|783.11|780.23|0
1652442690000|2022-05-13 11:51:30|783.34|780.46|783.34|780.46|783.34|780.46|783.23|780.35|0
1652442700000|2022-05-13 11:51:40|783.58|780.7|783.58|780.7|783.58|780.7|783.58|780.7|0
1652442710000|2022-05-13 11:51:50|783.82|780.94|783.82|780.94|784.05|781.17|783.82|780.94|0
1652442720000|2022-05-13 11:52:00|784.05|781.17|783.82|780.94|784.05|781.17|783.82|780.94|0
1652442730000|2022-05-13 11:52:10|783.47|780.59|783.11|780.23|783.47|780.59|783.11|780.23|0
1652442740000|2022-05-13 11:52:20|783.23|780.35|782.87|779.99|783.23|780.35|782.87|779.99|0
1652442750000|2022-05-13 11:52:30|782.64|779.76|782.76|779.88|783.11|780.23|782.64|779.76|0
1652442760000|2022-05-13 11:52:40|782.87|779.99|782.17|779.29|782.87|779.99|782.17|779.29|0
1652442770000|2022-05-13 11:52:50|781.93|779.05|781.69|778.81|781.93|779.05|781.46|778.58|0
1652442780000|2022-05-13 11:53:00|781.46|778.58|781.93|779.05|781.93|779.05|781.46|778.58|0
1652442790000|2022-05-13 11:53:10|781.69|778.81|781.69|778.81|781.69|778.81|781.69|778.81|0
1652442800000|2022-05-13 11:53:20|781.93|779.05|781.93|779.05|781.93|779.05|781.93|779.05|0
1652442810000|2022-05-13 11:53:30|781.69|778.81|781.69|778.81|781.69|778.81|781.46|778.58|0
1652442820000|2022-05-13 11:53:40|781.46|778.58|781.69|778.81|781.69|778.81|781.46|778.58|0
1652442830000|2022-05-13 11:53:50|781.46|778.58|781.34|778.46|781.46|778.58|781.34|778.46|0
1652442840000|2022-05-13 11:54:00|781.46|778.58|780.75|777.87|781.46|778.58|780.75|777.87|0
1652442850000|2022-05-13 11:54:10|781.22|778.34|780.99|778.11|781.46|778.58|780.99|778.11|0
1652442860000|2022-05-13 11:54:20|780.75|777.87|780.99|778.11|780.99|778.11|780.75|777.87|0
1652442870000|2022-05-13 11:54:30|780.75|777.87|780.52|777.64|780.75|777.87|780.52|777.64|0
1652442880000|2022-05-13 11:54:40|780.99|778.11|781.22|778.34|781.46|778.58|780.99|778.11|0
1652442890000|2022-05-13 11:54:50|781.46|778.58|780.52|777.64|781.46|778.58|780.52|777.64|0
1652442900000|2022-05-13 11:55:00|780.28|777.4|780.28|777.4|780.28|777.4|780.28|777.4|0
1652442910000|2022-05-13 11:55:10|779.93|777.05|779.93|777.05|780.04|777.16|779.93|777.05|0
1652442920000|2022-05-13 11:55:20|780.04|777.16|780.28|777.4|780.28|777.4|780.04|777.16|0
1652442930000|2022-05-13 11:55:30|780.17|777.29|780.04|777.16|780.17|777.29|780.04|777.16|0
1652442940000|2022-05-13 11:55:40|779.81|776.93|779.81|776.93|780.04|777.16|779.81|776.93|0
1652442950000|2022-05-13 11:55:50|779.34|776.46|779.34|776.46|779.34|776.46|779.1|776.22|0
1652442960000|2022-05-13 11:56:00|779.1|776.22|779.1|776.22|779.1|776.22|778.87|775.99|0
1652442970000|2022-05-13 11:56:10|779.34|776.46|779.34|776.46|779.34|776.46|779.34|776.46|0
1652442980000|2022-05-13 11:56:20|779.1|776.22|779.1|776.22|779.1|776.22|779.1|776.22|0
1652443010000|2022-05-13 11:56:50|779.34|776.46|779.34|776.46|779.57|776.69|779.34|776.46|0
1652443020000|2022-05-13 11:57:00|779.1|776.22|779.57|776.69|779.57|776.69|779.1|776.22|0
1652443030000|2022-05-13 11:57:10|779.81|776.93|779.57|776.69|779.81|776.93|779.57|776.69|0
1652443040000|2022-05-13 11:57:20|779.34|776.46|779.34|776.46|779.46|776.58|779.34|776.46|0
1652443050000|2022-05-13 11:57:30|779.1|776.22|778.87|775.99|779.1|776.22|778.87|775.99|0
1652443060000|2022-05-13 11:57:40|776.75|773.87|773.22|770.34|776.75|773.87|772.75|769.87|0
1652443070000|2022-05-13 11:57:50|773.45|770.57|772.28|769.4|773.45|770.57|772.28|769.4|0
1652443080000|2022-05-13 11:58:00|772.51|769.63|773.11|770.23|773.11|770.23|772.51|769.63|0
1652443090000|2022-05-13 11:58:10|773.69|770.81|774.39|771.51|774.39|771.51|773.45|770.57|0
1652443100000|2022-05-13 11:58:20|774.87|771.99|774.39|771.51|774.87|771.99|774.39|771.51|0
1652443110000|2022-05-13 11:58:30|774.87|771.99|772.98|770.1|774.87|771.99|772.98|770.1|0
1652443120000|2022-05-13 11:58:40|773.11|770.23|772.28|769.4|773.11|770.23|772.28|769.4|0
1652443130000|2022-05-13 11:58:50|772.51|769.63|773.45|770.57|773.45|770.57|772.51|769.63|0
1652443140000|2022-05-13 11:59:00|773.22|770.34|773.69|770.81|773.69|770.81|773.22|770.34|0
1652443150000|2022-05-13 11:59:10|773.45|770.57|773.22|770.34|773.45|770.57|772.98|770.1|0
1652443160000|2022-05-13 11:59:20|773.58|770.7|773.81|770.93|773.92|771.04|773.58|770.7|0
1652443170000|2022-05-13 11:59:30|773.92|771.04|773.92|771.04|773.92|771.04|773.69|770.81|0
1652443180000|2022-05-13 11:59:40|774.16|771.28|773.45|770.57|774.16|771.28|773.45|770.57|0
1652443190000|2022-05-13 11:59:50|773.58|770.7|774.16|771.28|774.16|771.28|773.45|770.57|0
1652443200000|2022-05-13 12:00:00|773.45|770.57|772.98|770.1|773.69|770.81|772.98|770.1|0
1652443210000|2022-05-13 12:00:10|773.22|770.34|772.75|769.87|773.22|770.34|772.75|769.87|0
1652443220000|2022-05-13 12:00:20|772.98|770.1|772.28|769.4|773.22|770.34|772.28|769.4|0
1652443230000|2022-05-13 12:00:30|772.04|769.16|772.28|769.4|772.28|769.4|771.81|768.93|0
1652443240000|2022-05-13 12:00:40|772.04|769.16|772.28|769.4|772.28|769.4|772.04|769.16|0
1652443250000|2022-05-13 12:00:50|772.04|769.16|772.28|769.4|772.28|769.4|772.04|769.16|0
1652443260000|2022-05-13 12:01:00|772.04|769.16|772.17|769.29|772.17|769.29|771.81|768.93|0
1652443270000|2022-05-13 12:01:10|772.98|770.1|773.45|770.57|773.69|770.81|772.98|770.1|0
1652443280000|2022-05-13 12:01:20|773.81|770.93|773.81|770.93|773.81|770.93|773.81|770.93|0
1652443290000|2022-05-13 12:01:30|774.39|771.51|774.05|771.17|774.39|771.51|774.05|771.17|0
1652443300000|2022-05-13 12:01:40|773.92|771.04|774.16|771.28|774.16|771.28|773.69|770.81|0
1652443310000|2022-05-13 12:01:50|773.92|771.04|774.16|771.28|774.16|771.28|773.92|771.04|0
1652443320000|2022-05-13 12:02:00|774.28|771.4|774.63|771.75|774.63|771.75|774.28|771.4|0
1652443330000|2022-05-13 12:02:10|774.86|771.98|775.1|772.22|775.1|772.22|774.86|771.98|0
1652443340000|2022-05-13 12:02:20|775.22|772.34|775.1|772.22|775.34|772.46|774.86|771.98|0
1652443350000|2022-05-13 12:02:30|775.34|772.46|775.57|772.69|775.57|772.69|775.33|772.45|0
1652443360000|2022-05-13 12:02:40|775.81|772.93|775.57|772.69|775.81|772.93|775.57|772.69|0
1652443370000|2022-05-13 12:02:50|776.04|773.16|776.04|773.16|776.04|773.16|775.81|772.93|0
1652443380000|2022-05-13 12:03:00|776.28|773.4|776.98|774.1|776.98|774.1|776.28|773.4|0
1652443390000|2022-05-13 12:03:10|776.75|773.87|776.63|773.75|776.75|773.87|776.4|773.52|0
1652443400000|2022-05-13 12:03:20|776.51|773.63|776.51|773.63|776.51|773.63|776.51|773.63|0
1652443410000|2022-05-13 12:03:30|776.63|773.75|777.22|774.34|777.22|774.34|776.63|773.75|0
1652443420000|2022-05-13 12:03:40|776.98|774.1|776.75|773.87|776.98|774.1|776.75|773.87|0
1652443430000|2022-05-13 12:03:50|776.98|774.1|776.87|773.99|776.98|774.1|776.87|773.99|0
1652443440000|2022-05-13 12:04:00|776.51|773.63|776.75|773.87|776.75|773.87|776.51|773.63|0
1652443450000|2022-05-13 12:04:10|775.33|772.45|776.04|773.16|776.04|773.16|775.33|772.45|0
1652443460000|2022-05-13 12:04:20|775.57|772.69|775.81|772.93|775.81|772.93|775.33|772.45|0
1652443470000|2022-05-13 12:04:30|776.04|773.16|776.04|773.16|776.04|773.16|776.04|773.16|0
1652443480000|2022-05-13 12:04:40|775.93|773.05|776.75|773.87|776.75|773.87|775.81|772.93|0
1652443490000|2022-05-13 12:04:50|776.51|773.63|777.1|774.22|777.22|774.34|776.51|773.63|0
1652443500000|2022-05-13 12:05:00|776.98|774.1|776.98|774.1|777.22|774.34|776.98|774.1|0
1652443510000|2022-05-13 12:05:10|777.45|774.57|777.45|774.57|777.45|774.57|777.22|774.34|0
1652443520000|2022-05-13 12:05:20|777.1|774.22|777.92|775.04|777.92|775.04|777.1|774.22|0
1652443530000|2022-05-13 12:05:30|777.45|774.57|777.45|774.57|777.69|774.81|777.45|774.57|0
1652443540000|2022-05-13 12:05:40|777.69|774.81|777.69|774.81|777.92|775.04|777.69|774.81|0
1652443550000|2022-05-13 12:05:50|777.45|774.57|777.92|775.04|777.92|775.04|777.45|774.57|0
1652443560000|2022-05-13 12:06:00|777.81|774.93|778.39|775.51|778.63|775.75|777.81|774.93|0
1652443570000|2022-05-13 12:06:10|778.16|775.28|778.16|775.28|778.16|775.28|778.16|775.28|0
1652443580000|2022-05-13 12:06:20|777.92|775.04|777.92|775.04|777.92|775.04|777.69|774.81|0
1652443590000|2022-05-13 12:06:30|777.45|774.57|777.69|774.81|777.81|774.93|777.45|774.57|0
1652443600000|2022-05-13 12:06:40|777.45|774.57|777.69|774.81|777.69|774.81|777.45|774.57|0
1652443610000|2022-05-13 12:06:50|777.92|775.04|777.92|775.04|777.92|775.04|777.92|775.04|0
1652443620000|2022-05-13 12:07:00|778.16|775.28|777.92|775.04|778.16|775.28|777.92|775.04|0
1652443630000|2022-05-13 12:07:10|778.16|775.28|777.92|775.04|778.16|775.28|777.92|775.04|0
1652443640000|2022-05-13 12:07:20|778.39|775.51|778.63|775.75|778.63|775.75|778.39|775.51|0
1652443650000|2022-05-13 12:07:30|778.16|775.28|777.81|774.93|778.16|775.28|777.81|774.93|0
1652443660000|2022-05-13 12:07:40|777.69|774.81|777.69|774.81|777.69|774.81|777.45|774.57|0
1652443670000|2022-05-13 12:07:50|777.57|774.69|777.57|774.69|777.57|774.69|777.57|774.69|0
1652443680000|2022-05-13 12:08:00|777.69|774.81|777.45|774.57|777.92|775.04|777.45|774.57|0
1652443690000|2022-05-13 12:08:10|777.69|774.81|777.45|774.57|777.69|774.81|777.45|774.57|0
1652443700000|2022-05-13 12:08:20|777.92|775.04|777.57|774.69|777.92|775.04|777.45|774.57|0
1652443710000|2022-05-13 12:08:30|777.45|774.57|777.22|774.34|777.69|774.81|777.22|774.34|0
1652443720000|2022-05-13 12:08:40|776.98|774.1|776.4|773.52|776.98|774.1|776.28|773.4|0
1652443730000|2022-05-13 12:08:50|775.57|772.69|776.51|773.63|776.51|773.63|775.57|772.69|0
1652443740000|2022-05-13 12:09:00|776.28|773.4|776.51|773.63|776.75|773.87|776.28|773.4|0
1652443750000|2022-05-13 12:09:10|776.75|773.87|776.28|773.4|776.75|773.87|776.28|773.4|0
1652443760000|2022-05-13 12:09:20|776.75|773.87|776.51|773.63|776.75|773.87|776.51|773.63|0
1652443770000|2022-05-13 12:09:30|776.4|773.52|776.75|773.87|776.75|773.87|776.4|773.52|0
1652443780000|2022-05-13 12:09:40|776.98|774.1|776.75|773.87|776.98|774.1|776.75|773.87|0
1652443790000|2022-05-13 12:09:50|776.98|774.1|776.98|774.1|776.98|774.1|776.87|773.99|0
1652443800000|2022-05-13 12:10:00|776.75|773.87|776.51|773.63|776.75|773.87|776.51|773.63|0
1652443810000|2022-05-13 12:10:10|776.98|774.1|776.98|774.1|776.98|774.1|776.98|774.1|0
1652443820000|2022-05-13 12:10:20|776.75|773.87|776.75|773.87|776.75|773.87|776.51|773.63|0
1652443830000|2022-05-13 12:10:30|776.51|773.63|776.98|774.1|776.98|774.1|776.51|773.63|0
1652443840000|2022-05-13 12:10:40|777.22|774.34|776.75|773.87|777.22|774.34|776.75|773.87|0
1652443850000|2022-05-13 12:10:50|776.87|773.99|776.98|774.1|776.98|774.1|776.75|773.87|0
1652443860000|2022-05-13 12:11:00|776.87|773.99|776.98|774.1|776.98|774.1|776.87|773.99|0
1652443870000|2022-05-13 12:11:10|777.1|774.22|777.22|774.34|777.22|774.34|777.1|774.22|0
1652443880000|2022-05-13 12:11:20|777.1|774.22|776.98|774.1|777.45|774.57|776.98|774.1|0
1652443890000|2022-05-13 12:11:30|777.1|774.22|776.98|774.1|777.1|774.22|776.98|774.1|0
1652443900000|2022-05-13 12:11:40|777.1|774.22|777.92|775.04|778.16|775.28|777.1|774.22|0
1652443910000|2022-05-13 12:11:50|777.69|774.81|777.69|774.81|777.69|774.81|777.69|774.81|0
1652443920000|2022-05-13 12:12:00|777.45|774.57|777.45|774.57|777.45|774.57|777.45|774.57|0
1652443930000|2022-05-13 12:12:10|777.22|774.34|777.45|774.57|777.45|774.57|777.22|774.34|0
1652443940000|2022-05-13 12:12:20|777.22|774.34|777.22|774.34|777.22|774.34|777.22|774.34|0
1652443950000|2022-05-13 12:12:30|777.34|774.46|777.45|774.57|777.45|774.57|777.34|774.46|0
1652443960000|2022-05-13 12:12:40|777.22|774.34|777.69|774.81|777.69|774.81|777.22|774.34|0
1652443970000|2022-05-13 12:12:50|777.92|775.04|778.16|775.28|778.16|775.28|777.92|775.04|0
1652443980000|2022-05-13 12:13:00|777.92|775.04|778.16|775.28|778.16|775.28|777.92|775.04|0
1652443990000|2022-05-13 12:13:10|778.28|775.4|778.63|775.75|778.63|775.75|778.28|775.4|0
1652444000000|2022-05-13 12:13:20|778.52|775.64|778.57|775.69|778.97|776.09|778.52|775.64|0
1652444010000|2022-05-13 12:13:30|778.1|775.22|778.33|775.45|778.33|775.45|778.1|775.22|0
1652444020000|2022-05-13 12:13:40|778.57|775.69|778.57|775.69|778.57|775.69|778.57|775.69|0
1652444030000|2022-05-13 12:13:50|778.1|775.22|778.8|775.92|778.8|775.92|778.1|775.22|0
1652444040000|2022-05-13 12:14:00|778.57|775.69|778.47|775.59|778.57|775.69|778.33|775.45|0
1652444050000|2022-05-13 12:14:10|777.99|775.11|777.52|774.64|777.99|775.11|777.52|774.64|0
1652444060000|2022-05-13 12:14:20|777.29|774.41|777.76|774.88|777.76|774.88|777.29|774.41|0
1652444070000|2022-05-13 12:14:30|778.23|775.35|778.23|775.35|778.23|775.35|777.99|775.11|0
1652444080000|2022-05-13 12:14:40|778.47|775.59|778.47|775.59|778.47|775.59|777.76|774.88|0
1652444090000|2022-05-13 12:14:50|778.35|775.47|777.99|775.11|778.35|775.47|777.99|775.11|0
1652444100000|2022-05-13 12:15:00|777.76|774.88|778.47|775.59|778.47|775.59|777.76|774.88|0
1652444110000|2022-05-13 12:15:10|778.35|775.47|778.7|775.82|778.7|775.82|778.35|775.47|0
1652444120000|2022-05-13 12:15:20|778.47|775.59|777.76|774.88|778.47|775.59|777.76|774.88|0
1652444130000|2022-05-13 12:15:30|777.99|775.11|777.52|774.64|777.99|775.11|777.52|774.64|0
1652444140000|2022-05-13 12:15:40|777.29|774.41|777.29|774.41|777.29|774.41|777.05|774.17|0
1652444150000|2022-05-13 12:15:50|777.05|774.17|776.82|773.94|777.05|774.17|776.82|773.94|0
1652444160000|2022-05-13 12:16:00|777.05|774.17|777.76|774.88|777.76|774.88|777.05|774.17|0
1652444170000|2022-05-13 12:16:10|777.52|774.64|777.76|774.88|777.76|774.88|777.52|774.64|0
1652444180000|2022-05-13 12:16:20|777.29|774.41|776.82|773.94|777.29|774.41|776.82|773.94|0
1652444190000|2022-05-13 12:16:30|776.47|773.59|776.35|773.47|776.47|773.59|776.35|773.47|0
1652444200000|2022-05-13 12:16:40|776.11|773.23|775.64|772.76|776.11|773.23|775.64|772.76|0
1652444210000|2022-05-13 12:16:50|775.87|772.99|776.11|773.23|776.11|773.23|775.87|772.99|0
1652444220000|2022-05-13 12:17:00|775.87|772.99|775.4|772.52|775.87|772.99|775.17|772.29|0
1652444230000|2022-05-13 12:17:10|775.87|772.99|775.87|772.99|775.87|772.99|775.64|772.76|0
1652444240000|2022-05-13 12:17:20|775.4|772.52|774.23|771.35|775.4|772.52|774.23|771.35|0
1652444250000|2022-05-13 12:17:30|774.7|771.82|774.46|771.58|774.7|771.82|774.46|771.58|0
1652444260000|2022-05-13 12:17:40|774.23|771.35|774.23|771.35|774.23|771.35|774.23|771.35|0
1652444270000|2022-05-13 12:17:50|774.46|771.58|774.7|771.82|774.7|771.82|774.46|771.58|0
1652444280000|2022-05-13 12:18:00|775.17|772.29|774.93|772.05|775.17|772.29|774.93|772.05|0
1652444290000|2022-05-13 12:18:10|775.17|772.29|774.93|772.05|775.17|772.29|774.93|772.05|0
1652444300000|2022-05-13 12:18:20|775.06|772.18|775.17|772.29|775.17|772.29|775.06|772.18|0
1652444320000|2022-05-13 12:18:40|775.4|772.52|775.4|772.52|775.4|772.52|775.17|772.29|0
1652444330000|2022-05-13 12:18:50|775.17|772.29|775.17|772.29|775.17|772.29|774.93|772.05|0
1652444340000|2022-05-13 12:19:00|775.4|772.52|775.4|772.52|775.4|772.52|775.17|772.29|0
1652444350000|2022-05-13 12:19:10|775.64|772.76|775.17|772.29|775.64|772.76|775.17|772.29|0
1652444360000|2022-05-13 12:19:20|775.29|772.41|775.29|772.41|775.29|772.41|775.29|772.41|0
1652444370000|2022-05-13 12:19:30|775.4|772.52|775.17|772.29|775.4|772.52|775.17|772.29|0
1652444380000|2022-05-13 12:19:40|775.29|772.41|775.05|772.17|775.29|772.41|774.93|772.05|0
1652444390000|2022-05-13 12:19:50|775.17|772.29|775.76|772.88|775.76|772.88|775.17|772.29|0
1652444400000|2022-05-13 12:20:00|775.64|772.76|775.76|772.88|775.76|772.88|775.64|772.76|0
1652444410000|2022-05-13 12:20:10|775.87|772.99|775.87|772.99|775.87|772.99|775.76|772.88|0
1652444420000|2022-05-13 12:20:20|775.64|772.76|775.64|772.76|775.64|772.76|775.4|772.52|0
1652444430000|2022-05-13 12:20:30|775.4|772.52|775.87|772.99|775.87|772.99|775.4|772.52|0
1652444440000|2022-05-13 12:20:40|775.76|772.88|775.64|772.76|775.76|772.88|775.64|772.76|0
1652444450000|2022-05-13 12:20:50|775.4|772.52|774.93|772.05|775.4|772.52|774.93|772.05|0
1652444460000|2022-05-13 12:21:00|774.46|771.58|774.93|772.05|774.93|772.05|774.46|771.58|0
1652444470000|2022-05-13 12:21:10|775.4|772.52|775.53|772.65|775.53|772.65|775.4|772.52|0
1652444480000|2022-05-13 12:21:20|775.64|772.76|774.93|772.05|775.64|772.76|774.93|772.05|0
1652444490000|2022-05-13 12:21:30|775.64|772.76|775.64|772.76|775.64|772.76|775.4|772.52|0
1652444500000|2022-05-13 12:21:40|775.4|772.52|775.64|772.76|775.64|772.76|775.4|772.52|0
1652444510000|2022-05-13 12:21:50|776.11|773.23|776.34|773.46|776.34|773.46|776.11|773.23|0
1652444520000|2022-05-13 12:22:00|776.58|773.7|776.58|773.7|776.58|773.7|776.58|773.7|0
1652444530000|2022-05-13 12:22:10|776.82|773.94|777.05|774.17|777.05|774.17|776.58|773.7|0
1652444540000|2022-05-13 12:22:20|776.58|773.7|776.11|773.23|776.58|773.7|776.11|773.23|0
1652444550000|2022-05-13 12:22:30|776.34|773.46|776.11|773.23|776.34|773.46|776.11|773.23|0
1652444560000|2022-05-13 12:22:40|776.34|773.46|776.23|773.35|776.34|773.46|775.87|772.99|0
1652444570000|2022-05-13 12:22:50|776.34|773.46|776.34|773.46|776.7|773.82|776.34|773.46|0
1652444580000|2022-05-13 12:23:00|776.23|773.35|776.34|773.46|776.34|773.46|776.23|773.35|0
1652444590000|2022-05-13 12:23:10|775.87|772.99|776.34|773.46|776.34|773.46|775.87|772.99|0
1652444600000|2022-05-13 12:23:20|776.23|773.35|776.23|773.35|776.23|773.35|776.23|773.35|0
1652444610000|2022-05-13 12:23:30|776.58|773.7|776.58|773.7|776.58|773.7|776.58|773.7|0
1652444620000|2022-05-13 12:23:40|776.82|773.94|777.05|774.17|777.05|774.17|776.82|773.94|0
1652444640000|2022-05-13 12:24:00|777.29|774.41|777.76|774.88|777.76|774.88|777.29|774.41|0
1652444650000|2022-05-13 12:24:10|777.52|774.64|777.52|774.64|777.76|774.88|777.52|774.64|0
1652444660000|2022-05-13 12:24:20|777.64|774.76|778.23|775.35|778.46|775.58|777.52|774.64|0
1652444670000|2022-05-13 12:24:30|778.46|775.58|777.99|775.11|778.46|775.58|777.99|775.11|0
1652444680000|2022-05-13 12:24:40|778.23|775.35|778.46|775.58|778.46|775.58|778.23|775.35|0
1652444690000|2022-05-13 12:24:50|778.12|775.24|777.88|775|778.12|775.24|777.88|775|0
1652444700000|2022-05-13 12:25:00|777.76|774.88|778.46|775.58|778.46|775.58|777.76|774.88|0
1652444710000|2022-05-13 12:25:10|778.7|775.82|778.82|775.94|778.94|776.06|778.7|775.82|0
1652444720000|2022-05-13 12:25:20|778.7|775.82|778.35|775.47|778.7|775.82|778.35|775.47|0
1652444730000|2022-05-13 12:25:30|778.23|775.35|778.46|775.58|778.7|775.82|778.23|775.35|0
1652444740000|2022-05-13 12:25:40|778.7|775.82|778.94|776.06|779.17|776.29|778.7|775.82|0
1652444750000|2022-05-13 12:25:50|778.82|775.94|778.82|775.94|778.82|775.94|778.7|775.82|0
1652444760000|2022-05-13 12:26:00|778.7|775.82|778.94|776.06|778.94|776.06|778.7|775.82|0
1652444770000|2022-05-13 12:26:10|779.06|776.18|778.94|776.06|779.06|776.18|778.94|776.06|0
1652444780000|2022-05-13 12:26:20|778.46|775.58|778.46|775.58|778.46|775.58|778.46|775.58|0
1652444800000|2022-05-13 12:26:40|778.35|775.47|778.46|775.58|778.46|775.58|778.23|775.35|0
1652444810000|2022-05-13 12:26:50|778.23|775.35|777.76|774.88|778.23|775.35|777.76|774.88|0
1652444820000|2022-05-13 12:27:00|777.99|775.11|778.46|775.58|778.7|775.82|777.99|775.11|0
1652444830000|2022-05-13 12:27:10|778.23|775.35|778.46|775.58|778.46|775.58|778.23|775.35|0
1652444840000|2022-05-13 12:27:20|778.59|775.71|778.59|775.71|778.59|775.71|778.46|775.58|0
1652444850000|2022-05-13 12:27:30|778.46|775.58|778.7|775.82|778.94|776.06|778.46|775.58|0
1652444860000|2022-05-13 12:27:40|778.46|775.58|778.7|775.82|778.7|775.82|778.46|775.58|0
1652444870000|2022-05-13 12:27:50|778.82|775.94|778.82|775.94|778.82|775.94|778.7|775.82|0
1652444880000|2022-05-13 12:28:00|778.94|776.06|778.94|776.06|779.06|776.18|778.94|776.06|0
1652444890000|2022-05-13 12:28:10|779.17|776.29|778.94|776.06|779.17|776.29|778.94|776.06|0
1652444900000|2022-05-13 12:28:20|779.17|776.29|779.17|776.29|779.17|776.29|779.17|776.29|0
1652444910000|2022-05-13 12:28:30|778.7|775.82|778.7|775.82|778.7|775.82|778.7|775.82|0
1652444920000|2022-05-13 12:28:40|778.82|775.94|778.7|775.82|778.94|776.06|778.7|775.82|0
1652444930000|2022-05-13 12:28:50|778.46|775.58|778.46|775.58|778.46|775.58|778.35|775.47|0
1652444940000|2022-05-13 12:29:00|778.35|775.47|778.7|775.82|778.7|775.82|778.35|775.47|0
1652444950000|2022-05-13 12:29:10|778.46|775.58|778.46|775.58|778.46|775.58|778.23|775.35|0
1652444960000|2022-05-13 12:29:20|778.7|775.82|778.46|775.58|778.7|775.82|778.46|775.58|0
1652444970000|2022-05-13 12:29:30|778.82|775.94|778.7|775.82|778.82|775.94|778.7|775.82|0
1652444980000|2022-05-13 12:29:40|778.46|775.58|778.23|775.35|778.46|775.58|778.23|775.35|0
1652444990000|2022-05-13 12:29:50|778.11|775.23|777.99|775.11|778.23|775.35|777.99|775.11|0
1652445000000|2022-05-13 12:30:00|778.11|775.23|777.29|774.41|778.23|775.35|777.29|774.41|0
1652445010000|2022-05-13 12:30:10|776.58|773.7|777.52|774.64|777.52|774.64|776.58|773.7|0
1652445020000|2022-05-13 12:30:20|777.29|774.41|776.34|773.46|777.29|774.41|776.34|773.46|0
1652445030000|2022-05-13 12:30:30|775.4|772.52|774.46|771.58|775.4|772.52|774.46|771.58|0
1652445040000|2022-05-13 12:30:40|774.93|772.05|776.81|773.93|777.05|774.17|774.93|772.05|0
1652445050000|2022-05-13 12:30:50|776.7|773.82|777.52|774.64|777.52|774.64|776.58|773.7|0
1652445060000|2022-05-13 12:31:00|777.76|774.88|776.81|773.93|777.76|774.88|776.81|773.93|0
1652445070000|2022-05-13 12:31:10|777.05|774.17|777.29|774.41|777.29|774.41|777.05|774.17|0
1652445080000|2022-05-13 12:31:20|777.52|774.64|776.11|773.23|777.52|774.64|776.11|773.23|0
1652445090000|2022-05-13 12:31:30|775.76|772.88|775.87|772.99|775.87|772.99|775.64|772.76|0
1652445100000|2022-05-13 12:31:40|775.64|772.76|775.87|772.99|775.87|772.99|775.4|772.52|0
1652445110000|2022-05-13 12:31:50|775.64|772.76|776.58|773.7|776.58|773.7|775.64|772.76|0
1652445120000|2022-05-13 12:32:00|776.81|773.93|776.34|773.46|776.81|773.93|776.34|773.46|0
1652445130000|2022-05-13 12:32:10|776.11|773.23|775.87|772.99|776.34|773.46|775.87|772.99|0
1652445140000|2022-05-13 12:32:20|775.99|773.11|776.23|773.35|776.23|773.35|775.99|773.11|0
1652445150000|2022-05-13 12:32:30|776.34|773.46|776.34|773.46|776.34|773.46|776.34|773.46|0
1652445160000|2022-05-13 12:32:40|776.11|773.23|775.87|772.99|776.11|773.23|775.87|772.99|0
1652445170000|2022-05-13 12:32:50|775.64|772.76|775.64|772.76|775.64|772.76|775.64|772.76|0
1652445180000|2022-05-13 12:33:00|775.52|772.64|775.4|772.52|775.52|772.64|775.4|772.52|0
1652445190000|2022-05-13 12:33:10|775.52|772.64|775.64|772.76|775.64|772.76|775.52|772.64|0
1652445200000|2022-05-13 12:33:20|775.76|772.88|775.99|773.11|776.11|773.23|775.76|772.88|0
1652445210000|2022-05-13 12:33:30|775.87|772.99|776.23|773.35|776.23|773.35|775.87|772.99|0
1652445220000|2022-05-13 12:33:40|775.99|773.11|775.99|773.11|775.99|773.11|775.99|773.11|0
1652445230000|2022-05-13 12:33:50|776.11|773.23|775.99|773.11|776.11|773.23|775.99|773.11|0
1652445240000|2022-05-13 12:34:00|775.87|772.99|775.64|772.76|775.87|772.99|775.64|772.76|0
1652445250000|2022-05-13 12:34:10|775.4|772.52|773.99|771.11|775.4|772.52|773.52|770.64|0
1652445260000|2022-05-13 12:34:20|773.75|770.87|774.11|771.23|774.22|771.34|773.75|770.87|0
1652445270000|2022-05-13 12:34:30|773.99|771.11|774.22|771.34|774.22|771.34|773.99|771.11|0
1652445280000|2022-05-13 12:34:40|774.7|771.82|774.46|771.58|774.82|771.94|774.46|771.58|0
1652445290000|2022-05-13 12:34:50|774.22|771.34|773.88|771|774.22|771.34|773.52|770.64|0
1652445300000|2022-05-13 12:35:00|773.75|770.87|773.99|771.11|773.99|771.11|773.75|770.87|0
1652445310000|2022-05-13 12:35:10|774.22|771.34|773.75|770.87|774.22|771.34|773.75|770.87|0
1652445320000|2022-05-13 12:35:20|773.99|771.11|773.99|771.11|773.99|771.11|773.75|770.87|0
1652445330000|2022-05-13 12:35:30|773.75|770.87|773.52|770.64|773.75|770.87|773.52|770.64|0
1652445340000|2022-05-13 12:35:40|773.75|770.87|773.75|770.87|773.75|770.87|773.64|770.76|0
1652445350000|2022-05-13 12:35:50|773.88|771|773.75|770.87|773.99|771.11|773.75|770.87|0
1652445360000|2022-05-13 12:36:00|773.99|771.11|774.69|771.81|774.69|771.81|773.99|771.11|0
1652445370000|2022-05-13 12:36:10|774.22|771.34|773.99|771.11|774.22|771.34|773.99|771.11|0
1652445380000|2022-05-13 12:36:20|773.75|770.87|773.75|770.87|773.75|770.87|773.52|770.64|0
1652445390000|2022-05-13 12:36:30|773.52|770.64|773.75|770.87|773.75|770.87|773.52|770.64|0
1652445400000|2022-05-13 12:36:40|773.99|771.11|774.46|771.58|774.46|771.58|773.99|771.11|0
1652445410000|2022-05-13 12:36:50|774.69|771.81|774.46|771.58|774.93|772.05|774.46|771.58|0
1652445420000|2022-05-13 12:37:00|774.22|771.34|774.35|771.47|774.35|771.47|774.22|771.34|0
1652445430000|2022-05-13 12:37:10|774.22|771.34|773.99|771.11|774.46|771.58|773.99|771.11|0
1652445460000|2022-05-13 12:37:40|774.11|771.23|774.22|771.34|774.22|771.34|773.99|771.11|0
1652445470000|2022-05-13 12:37:50|774.69|771.81|774.58|771.7|774.69|771.81|774.58|771.7|0
1652445480000|2022-05-13 12:38:00|774.46|771.58|774.69|771.81|774.69|771.81|774.46|771.58|0
1652445490000|2022-05-13 12:38:10|774.46|771.58|774.93|772.05|775.17|772.29|774.46|771.58|0
1652445500000|2022-05-13 12:38:20|774.82|771.94|774.69|771.81|774.82|771.94|774.69|771.81|0
1652445510000|2022-05-13 12:38:30|774.46|771.58|774.22|771.34|774.46|771.58|774.22|771.34|0
1652445520000|2022-05-13 12:38:40|774.35|771.47|773.99|771.11|774.46|771.58|773.99|771.11|0
1652445550000|2022-05-13 12:39:10|774.22|771.34|773.99|771.11|774.35|771.47|773.99|771.11|0
1652445560000|2022-05-13 12:39:20|774.46|771.58|774.46|771.58|774.46|771.58|774.46|771.58|0
1652445570000|2022-05-13 12:39:30|774.93|772.05|774.69|771.81|774.93|772.05|774.69|771.81|0
1652445580000|2022-05-13 12:39:40|774.93|772.05|774.46|771.58|774.93|772.05|774.46|771.58|0
1652445590000|2022-05-13 12:39:50|774.69|771.81|774.69|771.81|774.69|771.81|774.69|771.81|0
1652445600000|2022-05-13 12:40:00|774.46|771.58|774.35|771.47|774.46|771.58|774.22|771.34|0
1652445610000|2022-05-13 12:40:10|774.46|771.58|774.93|772.05|774.93|772.05|774.46|771.58|0
1652445630000|2022-05-13 12:40:30|774.69|771.81|775.22|772.34|775.22|772.34|774.69|771.81|0
1652445640000|2022-05-13 12:40:40|775.46|772.58|775.69|772.81|775.93|773.05|775.22|772.34|0
1652445650000|2022-05-13 12:40:50|775.93|773.05|775.93|773.05|775.93|773.05|775.93|773.05|0
1652445670000|2022-05-13 12:41:10|776.16|773.28|776.4|773.52|776.4|773.52|776.16|773.28|0
1652445680000|2022-05-13 12:41:20|776.63|773.75|776.87|773.99|776.87|773.99|776.4|773.52|0
1652445690000|2022-05-13 12:41:30|776.99|774.11|776.99|774.11|776.99|774.11|776.99|774.11|0
1652445700000|2022-05-13 12:41:40|776.4|773.52|776.4|773.52|776.4|773.52|776.4|773.52|0
1652445710000|2022-05-13 12:41:50|776.63|773.75|776.63|773.75|776.63|773.75|776.63|773.75|0
1652445720000|2022-05-13 12:42:00|776.4|773.52|776.16|773.28|776.4|773.52|776.16|773.28|0
1652445730000|2022-05-13 12:42:10|775.93|773.05|775.69|772.81|775.93|773.05|775.69|772.81|0
1652445740000|2022-05-13 12:42:20|776.16|773.28|776.63|773.75|776.63|773.75|776.16|773.28|0
1652445750000|2022-05-13 12:42:30|776.87|773.99|777.1|774.22|777.1|774.22|776.87|773.99|0
1652445760000|2022-05-13 12:42:40|776.87|773.99|776.63|773.75|776.87|773.99|776.4|773.52|0
1652445770000|2022-05-13 12:42:50|776.4|773.52|776.52|773.64|776.63|773.75|776.4|773.52|0
1652445780000|2022-05-13 12:43:00|776.63|773.75|777.34|774.46|777.34|774.46|776.63|773.75|0
1652445790000|2022-05-13 12:43:10|777.57|774.69|776.99|774.11|777.57|774.69|776.99|774.11|0
1652445800000|2022-05-13 12:43:20|776.63|773.75|776.4|773.52|776.63|773.75|776.4|773.52|0
1652445810000|2022-05-13 12:43:30|776.28|773.4|776.16|773.28|776.28|773.4|776.16|773.28|0
1652445820000|2022-05-13 12:43:40|776.4|773.52|775.93|773.05|776.4|773.52|775.93|773.05|0
1652445830000|2022-05-13 12:43:50|776.05|773.17|775.69|772.81|776.05|773.17|775.69|772.81|0
1652445840000|2022-05-13 12:44:00|775.93|773.05|776.4|773.52|776.4|773.52|775.93|773.05|0
1652445850000|2022-05-13 12:44:10|776.16|773.28|775.69|772.81|776.16|773.28|775.69|772.81|0
1652445860000|2022-05-13 12:44:20|775.93|773.05|776.16|773.28|776.16|773.28|775.93|773.05|0
1652445870000|2022-05-13 12:44:30|776.4|773.52|776.52|773.64|776.52|773.64|776.4|773.52|0
1652445880000|2022-05-13 12:44:40|776.63|773.75|776.63|773.75|776.63|773.75|776.4|773.52|0
1652445890000|2022-05-13 12:44:50|776.4|773.52|776.4|773.52|776.4|773.52|776.4|773.52|0
1652445900000|2022-05-13 12:45:00|776.16|773.28|776.16|773.28|776.16|773.28|775.93|773.05|0
1652445910000|2022-05-13 12:45:10|775.93|773.05|775.93|773.05|775.93|773.05|775.69|772.81|0
1652445920000|2022-05-13 12:45:20|775.69|772.81|775.93|773.05|775.93|773.05|775.69|772.81|0
1652445930000|2022-05-13 12:45:30|775.69|772.81|775.69|772.81|775.69|772.81|775.69|772.81|0
1652445940000|2022-05-13 12:45:40|775.93|773.05|775.93|773.05|775.93|773.05|775.81|772.93|0
1652445950000|2022-05-13 12:45:50|775.69|772.81|774.75|771.87|775.69|772.81|774.75|771.87|0
1652445960000|2022-05-13 12:46:00|774.51|771.63|774.75|771.87|774.75|771.87|774.28|771.4|0
1652445970000|2022-05-13 12:46:10|774.51|771.63|775.11|772.23|775.11|772.23|774.51|771.63|0
1652445980000|2022-05-13 12:46:20|776.16|773.28|776.16|773.28|776.4|773.52|776.16|773.28|0
1652445990000|2022-05-13 12:46:30|775.93|773.05|775.22|772.34|775.93|773.05|775.22|772.34|0
1652446000000|2022-05-13 12:46:40|774.75|771.87|774.75|771.87|774.75|771.87|774.75|771.87|0
1652446010000|2022-05-13 12:46:50|774.87|771.99|775.22|772.34|775.22|772.34|774.75|771.87|0
1652446020000|2022-05-13 12:47:00|774.98|772.1|775.22|772.34|775.22|772.34|774.98|772.1|0
1652446030000|2022-05-13 12:47:10|775.45|772.57|775.92|773.04|775.92|773.04|775.45|772.57|0
1652446040000|2022-05-13 12:47:20|775.69|772.81|775.22|772.34|775.69|772.81|775.22|772.34|0
1652446050000|2022-05-13 12:47:30|775.11|772.23|775.22|772.34|775.22|772.34|774.98|772.1|0
1652446060000|2022-05-13 12:47:40|774.51|771.63|774.28|771.4|774.51|771.63|774.28|771.4|0
1652446070000|2022-05-13 12:47:50|774.16|771.28|774.04|771.16|774.28|771.4|774.04|771.16|0
1652446080000|2022-05-13 12:48:00|774.28|771.4|774.28|771.4|774.28|771.4|774.28|771.4|0
1652446090000|2022-05-13 12:48:10|774.04|771.16|774.51|771.63|774.51|771.63|774.04|771.16|0
1652446100000|2022-05-13 12:48:20|774.28|771.4|774.51|771.63|774.51|771.63|774.28|771.4|0
1652446110000|2022-05-13 12:48:30|774.75|771.87|774.28|771.4|774.75|771.87|774.28|771.4|0
1652446120000|2022-05-13 12:48:40|774.51|771.63|774.4|771.52|774.51|771.63|774.4|771.52|0
1652446130000|2022-05-13 12:48:50|774.28|771.4|774.28|771.4|774.28|771.4|774.28|771.4|0
1652446140000|2022-05-13 12:49:00|774.4|771.52|774.98|772.1|774.98|772.1|774.4|771.52|0
1652446150000|2022-05-13 12:49:10|775.22|772.34|774.51|771.63|775.22|772.34|774.51|771.63|0
1652446160000|2022-05-13 12:49:20|774.75|771.87|774.51|771.63|774.87|771.99|774.51|771.63|0
1652446170000|2022-05-13 12:49:30|774.28|771.4|774.04|771.16|774.28|771.4|774.04|771.16|0
1652446180000|2022-05-13 12:49:40|773.81|770.93|773.81|770.93|773.81|770.93|773.81|770.93|0
1652446190000|2022-05-13 12:49:50|774.04|771.16|774.04|771.16|774.04|771.16|774.04|771.16|0
1652446200000|2022-05-13 12:50:00|774.28|771.4|774.75|771.87|774.75|771.87|774.28|771.4|0
1652446210000|2022-05-13 12:50:10|774.98|772.1|774.28|771.4|774.98|772.1|774.28|771.4|0
1652446220000|2022-05-13 12:50:20|773.81|770.93|773.57|770.69|773.81|770.93|773.57|770.69|0
1652446230000|2022-05-13 12:50:30|773.1|770.22|772.63|769.75|773.1|770.22|772.4|769.52|0
1652446240000|2022-05-13 12:50:40|772.87|769.99|772.87|769.99|773.1|770.22|772.87|769.99|0
1652446250000|2022-05-13 12:50:50|772.63|769.75|772.63|769.75|772.63|769.75|772.63|769.75|0
1652446260000|2022-05-13 12:51:00|772.87|769.99|772.87|769.99|772.87|769.99|772.87|769.99|0
1652446270000|2022-05-13 12:51:10|773.1|770.22|773.34|770.46|773.34|770.46|773.1|770.22|0
1652446280000|2022-05-13 12:51:20|773.57|770.69|773.81|770.93|773.81|770.93|773.57|770.69|0
1652446290000|2022-05-13 12:51:30|773.57|770.69|773.46|770.58|773.57|770.69|773.34|770.46|0
1652446300000|2022-05-13 12:51:40|773.34|770.46|773.34|770.46|773.34|770.46|773.1|770.22|0
1652446310000|2022-05-13 12:51:50|773.1|770.22|773.1|770.22|773.1|770.22|773.1|770.22|0
1652446320000|2022-05-13 12:52:00|772.99|770.11|772.99|770.11|773.1|770.22|772.99|770.11|0
1652446330000|2022-05-13 12:52:10|772.63|769.75|772.4|769.52|772.63|769.75|772.4|769.52|0
1652446340000|2022-05-13 12:52:20|772.63|769.75|772.75|769.87|772.75|769.87|772.63|769.75|0
1652446350000|2022-05-13 12:52:30|772.63|769.75|772.4|769.52|772.87|769.99|772.4|769.52|0
1652446360000|2022-05-13 12:52:40|772.52|769.64|772.52|769.64|772.52|769.64|772.52|769.64|0
1652446370000|2022-05-13 12:52:50|772.4|769.52|772.63|769.75|772.63|769.75|772.4|769.52|0
1652446380000|2022-05-13 12:53:00|772.52|769.64|772.16|769.28|772.52|769.64|772.16|769.28|0
1652446400000|2022-05-13 12:53:20|772.63|769.75|772.75|769.87|772.75|769.87|772.63|769.75|0
1652446410000|2022-05-13 12:53:30|773.1|770.22|773.22|770.34|773.22|770.34|773.1|770.22|0
1652446420000|2022-05-13 12:53:40|773.1|770.22|773.1|770.22|773.1|770.22|773.1|770.22|0
1652446440000|2022-05-13 12:54:00|772.63|769.75|772.63|769.75|772.63|769.75|772.63|769.75|0
1652446450000|2022-05-13 12:54:10|772.39|769.51|772.63|769.75|772.63|769.75|772.16|769.28|0
1652446460000|2022-05-13 12:54:20|772.87|769.99|772.75|769.87|772.87|769.99|772.75|769.87|0
1652446470000|2022-05-13 12:54:30|772.63|769.75|772.63|769.75|772.63|769.75|772.52|769.64|0
1652446480000|2022-05-13 12:54:40|772.87|769.99|772.63|769.75|772.87|769.99|772.63|769.75|0
1652446500000|2022-05-13 12:55:00|772.39|769.51|772.87|769.99|772.87|769.99|772.39|769.51|0
1652446510000|2022-05-13 12:55:10|772.63|769.75|772.63|769.75|772.87|769.99|772.63|769.75|0
1652446520000|2022-05-13 12:55:20|773.1|770.22|772.87|769.99|773.1|770.22|772.87|769.99|0
1652446530000|2022-05-13 12:55:30|772.63|769.75|772.39|769.51|772.63|769.75|772.39|769.51|0
1652446540000|2022-05-13 12:55:40|772.16|769.28|772.39|769.51|772.39|769.51|772.16|769.28|0
1652446560000|2022-05-13 12:56:00|772.52|769.64|772.39|769.51|772.63|769.75|772.39|769.51|0
1652446580000|2022-05-13 12:56:20|772.86|769.98|772.86|769.98|772.86|769.98|772.86|769.98|0
1652446590000|2022-05-13 12:56:30|772.75|769.87|772.86|769.98|772.86|769.98|772.75|769.87|0
1652446600000|2022-05-13 12:56:40|773.1|770.22|772.86|769.98|773.22|770.34|772.86|769.98|0
1652446610000|2022-05-13 12:56:50|773.34|770.46|773.1|770.22|773.34|770.46|773.1|770.22|0
1652446620000|2022-05-13 12:57:00|773.34|770.46|772.63|769.75|773.34|770.46|772.63|769.75|0
1652446630000|2022-05-13 12:57:10|772.75|769.87|773.1|770.22|773.1|770.22|772.63|769.75|0
1652446640000|2022-05-13 12:57:20|773.57|770.69|774.28|771.4|774.28|771.4|773.57|770.69|0
1652446650000|2022-05-13 12:57:30|774.75|771.87|774.98|772.1|774.98|772.1|774.75|771.87|0
1652446660000|2022-05-13 12:57:40|774.51|771.63|774.51|771.63|774.51|771.63|774.51|771.63|0
1652446670000|2022-05-13 12:57:50|774.75|771.87|774.75|771.87|775.22|772.34|774.75|771.87|0
1652446680000|2022-05-13 12:58:00|775.22|772.34|775.22|772.34|775.69|772.81|775.22|772.34|0
1652446690000|2022-05-13 12:58:10|775.69|772.81|775.69|772.81|775.92|773.04|775.69|772.81|0
1652446700000|2022-05-13 12:58:20|775.92|773.04|775.69|772.81|776.16|773.28|775.69|772.81|0
1652446710000|2022-05-13 12:58:30|776.16|773.28|775.92|773.04|776.16|773.28|775.81|772.93|0
1652446730000|2022-05-13 12:58:50|776.39|773.51|776.16|773.28|776.39|773.51|776.16|773.28|0
1652446740000|2022-05-13 12:59:00|776.39|773.51|776.63|773.75|776.63|773.75|776.16|773.28|0
1652446750000|2022-05-13 12:59:10|777.1|774.22|776.99|774.11|777.1|774.22|776.99|774.11|0
1652446760000|2022-05-13 12:59:20|777.1|774.22|777.1|774.22|777.1|774.22|776.86|773.98|0
1652446770000|2022-05-13 12:59:30|776.99|774.11|777.1|774.22|777.1|774.22|776.99|774.11|0
1652446780000|2022-05-13 12:59:40|777.34|774.46|777.1|774.22|777.57|774.69|777.1|774.22|0
1652446790000|2022-05-13 12:59:50|777.34|774.46|777.57|774.69|777.57|774.69|777.34|774.46|0
1652446800000|2022-05-13 13:00:00|777.1|774.22|777.1|774.22|777.34|774.46|777.1|774.22|0
1652446810000|2022-05-13 13:00:10|777.46|774.58|777.34|774.46|777.46|774.58|776.99|774.11|0
1652446820000|2022-05-13 13:00:20|777.1|774.22|776.86|773.98|777.1|774.22|776.63|773.75|0
1652446830000|2022-05-13 13:00:30|776.63|773.75|777.34|774.46|777.34|774.46|776.63|773.75|0
1652446840000|2022-05-13 13:00:40|778.28|775.4|778.04|775.16|778.28|775.4|778.04|775.16|0
1652446850000|2022-05-13 13:00:50|777.81|774.93|778.04|775.16|778.04|775.16|777.81|774.93|0
1652446860000|2022-05-13 13:01:00|777.81|774.93|778.28|775.4|778.28|775.4|777.81|774.93|0
1652446870000|2022-05-13 13:01:10|778.75|775.87|778.98|776.1|778.98|776.1|778.51|775.63|0
1652446880000|2022-05-13 13:01:20|779.22|776.34|779.93|777.05|779.93|777.05|779.22|776.34|0
1652446890000|2022-05-13 13:01:30|780.16|777.28|779.93|777.05|780.16|777.28|779.93|777.05|0
1652446900000|2022-05-13 13:01:40|780.63|777.75|780.63|777.75|780.63|777.75|780.4|777.52|0
1652446910000|2022-05-13 13:01:50|781.11|778.23|781.34|778.46|781.34|778.46|781.11|778.23|0
1652446920000|2022-05-13 13:02:00|781.11|778.23|781.11|778.23|781.23|778.35|781.11|778.23|0
1652446930000|2022-05-13 13:02:10|780.87|777.99|780.05|777.17|781.11|778.23|780.05|777.17|0
1652446940000|2022-05-13 13:02:20|780.16|777.28|779.93|777.05|780.16|777.28|779.93|777.05|0
1652446950000|2022-05-13 13:02:30|779.69|776.81|779.69|776.81|779.69|776.81|779.46|776.58|0
1652446960000|2022-05-13 13:02:40|779.46|776.58|779.69|776.81|779.69|776.81|779.46|776.58|0
1652446970000|2022-05-13 13:02:50|779.58|776.7|779.69|776.81|780.16|777.28|779.58|776.7|0
1652446980000|2022-05-13 13:03:00|779.93|777.05|779.93|777.05|779.93|777.05|779.93|777.05|0
1652446990000|2022-05-13 13:03:10|780.16|777.28|780.4|777.52|780.4|777.52|780.16|777.28|0
1652447000000|2022-05-13 13:03:20|780.63|777.75|780.63|777.75|780.63|777.75|780.4|777.52|0
1652447010000|2022-05-13 13:03:30|780.4|777.52|780.63|777.75|780.63|777.75|780.4|777.52|0
1652447020000|2022-05-13 13:03:40|780.4|777.52|780.16|777.28|780.4|777.52|780.16|777.28|0
1652447030000|2022-05-13 13:03:50|780.28|777.4|780.4|777.52|780.63|777.75|780.28|777.4|0
1652447040000|2022-05-13 13:04:00|780.63|777.75|780.63|777.75|780.63|777.75|780.4|777.52|0
1652447060000|2022-05-13 13:04:20|780.87|777.99|780.52|777.64|780.87|777.99|780.4|777.52|0
1652447070000|2022-05-13 13:04:30|780.4|777.52|780.63|777.75|780.63|777.75|780.4|777.52|0
1652447080000|2022-05-13 13:04:40|780.16|777.28|780.16|777.28|780.16|777.28|779.93|777.05|0
1652447100000|2022-05-13 13:05:00|779.93|777.05|779.58|776.7|779.93|777.05|779.58|776.7|0
1652447110000|2022-05-13 13:05:10|779.22|776.34|778.75|775.87|779.22|776.34|778.28|775.4|0
1652447120000|2022-05-13 13:05:20|778.04|775.16|778.04|775.16|778.04|775.16|777.81|774.93|0
1652447130000|2022-05-13 13:05:30|777.93|775.05|777.81|774.93|777.93|775.05|777.57|774.69|0
1652447140000|2022-05-13 13:05:40|778.28|775.4|778.75|775.87|778.75|775.87|778.28|775.4|0
1652447150000|2022-05-13 13:05:50|778.51|775.63|778.04|775.16|778.51|775.63|778.04|775.16|0
1652447160000|2022-05-13 13:06:00|778.28|775.4|778.16|775.28|778.51|775.63|778.16|775.28|0
1652447170000|2022-05-13 13:06:10|778.28|775.4|777.81|774.93|778.28|775.4|777.81|774.93|0
1652447190000|2022-05-13 13:06:30|778.04|775.16|778.75|775.87|778.75|775.87|778.04|775.16|0
1652447200000|2022-05-13 13:06:40|779.11|776.23|779.11|776.23|779.11|776.23|779.11|776.23|0
1652447210000|2022-05-13 13:06:50|778.98|776.1|779.45|776.57|779.69|776.81|778.98|776.1|0
1652447220000|2022-05-13 13:07:00|779.69|776.81|779.45|776.57|779.69|776.81|779.22|776.34|0
1652447230000|2022-05-13 13:07:10|779.22|776.34|778.98|776.1|779.22|776.34|778.98|776.1|0
1652447240000|2022-05-13 13:07:20|779.22|776.34|779.22|776.34|779.22|776.34|779.22|776.34|0
1652447250000|2022-05-13 13:07:30|779.45|776.57|779.45|776.57|779.45|776.57|779.22|776.34|0
1652447260000|2022-05-13 13:07:40|779.69|776.81|779.93|777.05|779.93|777.05|779.69|776.81|0
1652447270000|2022-05-13 13:07:50|779.69|776.81|779.93|777.05|779.93|777.05|779.69|776.81|0
1652447280000|2022-05-13 13:08:00|780.16|777.28|780.63|777.75|780.63|777.75|780.16|777.28|0
1652447290000|2022-05-13 13:08:10|780.87|777.99|780.87|777.99|780.87|777.99|780.87|777.99|0
1652447300000|2022-05-13 13:08:20|780.63|777.75|781.1|778.22|781.1|778.22|780.4|777.52|0
1652447310000|2022-05-13 13:08:30|781.23|778.35|781.34|778.46|781.34|778.46|781.23|778.35|0
1652447320000|2022-05-13 13:08:40|781.1|778.22|781.1|778.22|781.23|778.35|781.1|778.22|0
1652447330000|2022-05-13 13:08:50|780.87|777.99|780.87|777.99|780.87|777.99|780.87|777.99|0
1652447340000|2022-05-13 13:09:00|780.99|778.11|780.99|778.11|781.1|778.22|780.87|777.99|0
1652447350000|2022-05-13 13:09:10|780.87|777.99|780.87|777.99|780.99|778.11|780.87|777.99|0
1652447360000|2022-05-13 13:09:20|781.1|778.22|781.23|778.35|781.23|778.35|781.1|778.22|0
1652447370000|2022-05-13 13:09:30|781.1|778.22|780.63|777.75|781.1|778.22|780.63|777.75|0
1652447380000|2022-05-13 13:09:40|780.4|777.52|780.16|777.28|780.4|777.52|780.16|777.28|0
1652447390000|2022-05-13 13:09:50|779.93|777.05|780.63|777.75|780.63|777.75|779.93|777.05|0
1652447400000|2022-05-13 13:10:00|780.87|777.99|780.4|777.52|780.87|777.99|780.4|777.52|0
1652447410000|2022-05-13 13:10:10|780.63|777.75|780.4|777.52|780.63|777.75|780.4|777.52|0
1652447420000|2022-05-13 13:10:20|780.16|777.28|780.16|777.28|780.16|777.28|779.93|777.05|0
1652447430000|2022-05-13 13:10:30|780.63|777.75|780.63|777.75|780.63|777.75|780.63|777.75|0
1652447440000|2022-05-13 13:10:40|780.76|777.88|781.1|778.22|781.1|778.22|780.76|777.88|0
1652447450000|2022-05-13 13:10:50|780.87|777.99|780.63|777.75|780.87|777.99|780.63|777.75|0
1652447460000|2022-05-13 13:11:00|780.87|777.99|780.63|777.75|780.87|777.99|780.63|777.75|0
1652447470000|2022-05-13 13:11:10|780.28|777.4|780.4|777.52|780.4|777.52|780.16|777.28|0
1652447480000|2022-05-13 13:11:20|780.87|777.99|780.4|777.52|780.87|777.99|780.4|777.52|0
1652447500000|2022-05-13 13:11:40|780.63|777.75|781.34|778.46|781.34|778.46|780.63|777.75|0
1652447510000|2022-05-13 13:11:50|781.1|778.22|781.1|778.22|781.1|778.22|781.1|778.22|0
1652447520000|2022-05-13 13:12:00|781.23|778.35|781.34|778.46|781.34|778.46|781.23|778.35|0
1652447530000|2022-05-13 13:12:10|781.23|778.35|781.34|778.46|781.34|778.46|781.23|778.35|0
1652447540000|2022-05-13 13:12:20|781.81|778.93|782.75|779.87|782.75|779.87|781.81|778.93|0
1652447550000|2022-05-13 13:12:30|782.52|779.64|782.99|780.11|782.99|780.11|782.28|779.4|0
1652447560000|2022-05-13 13:12:40|783.23|780.35|783.7|780.82|783.7|780.82|783.23|780.35|0
1652447570000|2022-05-13 13:12:50|783.46|780.58|784.64|781.76|784.64|781.76|783.46|780.58|0
1652447580000|2022-05-13 13:13:00|784.88|782|784.88|782|784.88|782|784.64|781.76|0
1652447590000|2022-05-13 13:13:10|784.53|781.65|784.17|781.29|784.53|781.65|783.93|781.05|0
1652447600000|2022-05-13 13:13:20|783.93|781.05|783.93|781.05|783.93|781.05|783.46|780.58|0
1652447610000|2022-05-13 13:13:30|784.41|781.53|784.41|781.53|784.41|781.53|783.93|781.05|0
1652447620000|2022-05-13 13:13:40|784.64|781.76|785.59|782.71|785.59|782.71|784.64|781.76|0
1652447630000|2022-05-13 13:13:50|785.82|782.94|786.77|783.89|786.77|783.89|785.82|782.94|0
1652447640000|2022-05-13 13:14:00|787.24|784.36|787.24|784.36|787.48|784.6|787.24|784.36|0
1652447650000|2022-05-13 13:14:10|787.71|784.83|786.89|784.01|787.71|784.83|786.89|784.01|0
1652447660000|2022-05-13 13:14:20|787|784.12|787|784.12|787.48|784.6|787|784.12|0
1652447670000|2022-05-13 13:14:30|786.77|783.89|786.29|783.41|786.77|783.89|786.29|783.41|0
1652447680000|2022-05-13 13:14:40|786.77|783.89|787|784.12|787|784.12|786.77|783.89|0
1652447690000|2022-05-13 13:14:50|787.24|784.36|787.24|784.36|787.24|784.36|787.24|784.36|0
1652447700000|2022-05-13 13:15:00|787|784.12|786.53|783.65|787|784.12|786.53|783.65|0
1652447710000|2022-05-13 13:15:10|786.77|783.89|786.77|783.89|786.77|783.89|786.53|783.65|0
1652447720000|2022-05-13 13:15:20|787|784.12|787.24|784.36|787.24|784.36|787|784.12|0
1652447730000|2022-05-13 13:15:30|786.53|783.65|786.06|783.18|786.53|783.65|786.06|783.18|0
1652447740000|2022-05-13 13:15:40|785.95|783.07|786.29|783.41|786.29|783.41|785.95|783.07|0
1652447750000|2022-05-13 13:15:50|786.06|783.18|786.42|783.54|786.42|783.54|786.06|783.18|0
1652447760000|2022-05-13 13:16:00|786.29|783.41|785.82|782.94|786.29|783.41|785.82|782.94|0
1652447770000|2022-05-13 13:16:10|786.06|783.18|786.29|783.41|786.29|783.41|786.06|783.18|0
1652447790000|2022-05-13 13:16:30|786.77|783.89|786.77|783.89|787|784.12|786.53|783.65|0
1652447800000|2022-05-13 13:16:40|786.53|783.65|786.29|783.41|786.53|783.65|786.29|783.41|0
1652447810000|2022-05-13 13:16:50|786.06|783.18|786.06|783.18|786.06|783.18|786.06|783.18|0
1652447820000|2022-05-13 13:17:00|786.18|783.3|786.06|783.18|786.18|783.3|786.06|783.18|0
1652447830000|2022-05-13 13:17:10|785.82|782.94|785.11|782.23|785.82|782.94|785.11|782.23|0
1652447840000|2022-05-13 13:17:20|784.88|782|784.88|782|784.88|782|784.88|782|0
1652447850000|2022-05-13 13:17:30|784.64|781.76|784.17|781.29|784.64|781.76|784.17|781.29|0
1652447860000|2022-05-13 13:17:40|784.41|781.53|784.64|781.76|784.64|781.76|784.41|781.53|0
1652447870000|2022-05-13 13:17:50|784.41|781.53|784.76|781.88|784.76|781.88|784.41|781.53|0
1652447880000|2022-05-13 13:18:00|784.64|781.76|784.64|781.76|784.88|782|784.64|781.76|0
1652447890000|2022-05-13 13:18:10|785.11|782.23|785.82|782.94|785.82|782.94|785.11|782.23|0
1652447900000|2022-05-13 13:18:20|785.35|782.47|785.11|782.23|785.35|782.47|785.11|782.23|0
1652447910000|2022-05-13 13:18:30|784.88|782|785.35|782.47|785.35|782.47|784.88|782|0
1652447920000|2022-05-13 13:18:40|785.24|782.36|785.35|782.47|785.59|782.71|785.24|782.36|0
1652447930000|2022-05-13 13:18:50|785.11|782.23|785.11|782.23|785.11|782.23|785.11|782.23|0
1652447940000|2022-05-13 13:19:00|785.35|782.47|786.18|783.3|786.18|783.3|785.35|782.47|0
1652447950000|2022-05-13 13:19:10|786.29|783.41|786.53|783.65|786.53|783.65|786.29|783.41|0
1652447970000|2022-05-13 13:19:30|786.77|783.89|786.53|783.65|786.77|783.89|786.53|783.65|0
1652447980000|2022-05-13 13:19:40|786.65|783.77|786.77|783.89|786.77|783.89|786.65|783.77|0
1652447990000|2022-05-13 13:19:50|786.89|784.01|787|784.12|787|784.12|786.77|783.89|0
1652448000000|2022-05-13 13:20:00|787.47|784.59|787.24|784.36|787.71|784.83|787.24|784.36|0
1652448010000|2022-05-13 13:20:10|787.36|784.48|787.47|784.59|787.47|784.59|787.36|784.48|0
1652448020000|2022-05-13 13:20:20|787.24|784.36|787.71|784.83|787.71|784.83|787.24|784.36|0
1652448030000|2022-05-13 13:20:30|788.18|785.3|788.66|785.78|788.66|785.78|788.18|785.3|0
1652448040000|2022-05-13 13:20:40|788.89|786.01|788.89|786.01|788.89|786.01|788.89|786.01|0
1652448050000|2022-05-13 13:20:50|788.66|785.78|788.78|785.9|788.78|785.9|788.66|785.78|0
1652448060000|2022-05-13 13:21:00|788.89|786.01|788.42|785.54|788.89|786.01|788.42|785.54|0
1652448070000|2022-05-13 13:21:10|788.18|785.3|787.83|784.95|788.18|785.3|787.71|784.83|0
1652448080000|2022-05-13 13:21:20|787.95|785.07|787.24|784.36|787.95|785.07|787.24|784.36|0
1652448090000|2022-05-13 13:21:30|786.77|783.89|787|784.12|787|784.12|786.77|783.89|0
1652448100000|2022-05-13 13:21:40|787.24|784.36|787.24|784.36|787.47|784.59|787.24|784.36|0
1652448110000|2022-05-13 13:21:50|787|784.12|786.89|784.01|787|784.12|786.77|783.89|0
1652448120000|2022-05-13 13:22:00|786.77|783.89|786.77|783.89|787|784.12|786.77|783.89|0
1652448130000|2022-05-13 13:22:10|787|784.12|787.24|784.36|787.24|784.36|787|784.12|0
1652448140000|2022-05-13 13:22:20|787.12|784.24|787|784.12|787.12|784.24|787|784.12|0
1652448150000|2022-05-13 13:22:30|787.12|784.24|787|784.12|787.12|784.24|787|784.12|0
1652448160000|2022-05-13 13:22:40|787.47|784.59|787.24|784.36|787.47|784.59|787.24|784.36|0
1652448170000|2022-05-13 13:22:50|787.47|784.59|787.47|784.59|787.47|784.59|787.47|784.59|0
1652448180000|2022-05-13 13:23:00|787.71|784.83|787.47|784.59|787.71|784.83|787.24|784.36|0
1652448190000|2022-05-13 13:23:10|787.71|784.83|787.47|784.59|787.71|784.83|787.47|784.59|0
1652448200000|2022-05-13 13:23:20|787.6|784.72|787.24|784.36|787.6|784.72|787.24|784.36|0
1652448210000|2022-05-13 13:23:30|787.47|784.59|787.47|784.59|787.47|784.59|787.47|784.59|0
1652448220000|2022-05-13 13:23:40|787.71|784.83|787.71|784.83|787.71|784.83|787.71|784.83|0
1652448230000|2022-05-13 13:23:50|787.47|784.59|787.47|784.59|787.47|784.59|787.47|784.59|0
1652448240000|2022-05-13 13:24:00|787.24|784.36|787.95|785.07|787.95|785.07|787.24|784.36|0
1652448250000|2022-05-13 13:24:10|788.42|785.54|788.42|785.54|788.42|785.54|788.42|785.54|0
1652448260000|2022-05-13 13:24:20|788.18|785.3|788.66|785.78|788.66|785.78|787.95|785.07|0
1652448270000|2022-05-13 13:24:30|788.42|785.54|788.42|785.54|788.66|785.78|788.42|785.54|0
1652448280000|2022-05-13 13:24:40|788.66|785.78|788.89|786.01|788.89|786.01|788.66|785.78|0
1652448290000|2022-05-13 13:24:50|789.36|786.48|789.36|786.48|789.36|786.48|789.36|786.48|0
1652448300000|2022-05-13 13:25:00|788.89|786.01|788.18|785.3|788.89|786.01|788.18|785.3|0
1652448310000|2022-05-13 13:25:10|788.42|785.54|789.25|786.37|789.25|786.37|788.42|785.54|0
1652448320000|2022-05-13 13:25:20|789.36|786.48|789.36|786.48|789.72|786.84|789.36|786.48|0
1652448330000|2022-05-13 13:25:30|789.6|786.72|789.84|786.96|790.07|787.19|789.6|786.72|0
1652448340000|2022-05-13 13:25:40|789.6|786.72|789.36|786.48|789.6|786.72|789.36|786.48|0
1652448350000|2022-05-13 13:25:50|789.13|786.25|789.13|786.25|789.13|786.25|788.42|785.54|0
1652448360000|2022-05-13 13:26:00|789.36|786.48|789.13|786.25|789.36|786.48|789.13|786.25|0
1652448370000|2022-05-13 13:26:10|789.36|786.48|788.89|786.01|789.36|786.48|788.89|786.01|0
1652448380000|2022-05-13 13:26:20|788.18|785.3|787.83|784.95|788.18|785.3|787.83|784.95|0
1652448390000|2022-05-13 13:26:30|787.71|784.83|787.95|785.07|788.18|785.3|787.71|784.83|0
1652448400000|2022-05-13 13:26:40|787.71|784.83|787|784.12|787.95|785.07|787|784.12|0
1652448410000|2022-05-13 13:26:50|786.65|783.77|786.77|783.89|786.77|783.89|786.53|783.65|0
1652448420000|2022-05-13 13:27:00|786.53|783.65|786.77|783.89|786.77|783.89|786.53|783.65|0
1652448430000|2022-05-13 13:27:10|787.24|784.36|786.77|783.89|787.47|784.59|786.77|783.89|0
1652448440000|2022-05-13 13:27:20|786.53|783.65|787|784.12|787|784.12|786.53|783.65|0
1652448450000|2022-05-13 13:27:30|786.77|783.89|787|784.12|787|784.12|786.77|783.89|0
1652448460000|2022-05-13 13:27:40|787.24|784.36|787.47|784.59|787.47|784.59|787.24|784.36|0
1652448470000|2022-05-13 13:27:50|788.66|785.78|787.71|784.83|788.66|785.78|787.71|784.83|0
1652448480000|2022-05-13 13:28:00|787.47|784.59|787.47|784.59|788.42|785.54|787.47|784.59|0
1652448490000|2022-05-13 13:28:10|787.24|784.36|787.24|784.36|787.47|784.59|787.24|784.36|0
1652448500000|2022-05-13 13:28:20|787.47|784.59|788.18|785.3|788.18|785.3|787.47|784.59|0
1652448510000|2022-05-13 13:28:30|788.65|785.77|788.65|785.77|788.65|785.77|788.42|785.54|0
1652448520000|2022-05-13 13:28:40|788.89|786.01|787.95|785.07|788.89|786.01|787.95|785.07|0
1652448530000|2022-05-13 13:28:50|788.18|785.3|787.6|784.72|788.18|785.3|787.6|784.72|0
1652448540000|2022-05-13 13:29:00|787.24|784.36|787.71|784.83|787.71|784.83|787.24|784.36|0
1652448550000|2022-05-13 13:29:10|787.95|785.07|787.12|784.24|787.95|785.07|787.12|784.24|0
1652448560000|2022-05-13 13:29:20|787.24|784.36|786.77|783.89|787.24|784.36|786.77|783.89|0
1652448570000|2022-05-13 13:29:30|786.89|784.01|786.77|783.89|787|784.12|786.65|783.77|0
1652448580000|2022-05-13 13:29:40|786.65|783.77|787.24|784.36|787.24|784.36|786.53|783.65|0
1652448590000|2022-05-13 13:29:50|787.71|784.83|787.71|784.83|787.71|784.83|787.71|784.83|0
1652448600000|2022-05-13 13:30:00|787.95|785.07|787.24|784.36|787.95|785.07|785.82|782.94|0
1652448610000|2022-05-13 13:30:10|786.76|783.88|787.6|784.72|787.71|784.83|786.76|783.88|0
1652448620000|2022-05-13 13:30:20|787.24|784.36|786.76|783.88|787.24|784.36|786.53|783.65|0
1652448630000|2022-05-13 13:30:30|787.6|784.72|787.71|784.83|788.18|785.3|787.6|784.72|0
1652448640000|2022-05-13 13:30:40|787.47|784.59|787|784.12|787.47|784.59|786.76|783.88|0
1652448650000|2022-05-13 13:30:50|787.24|784.36|787.47|784.59|787.71|784.83|787.24|784.36|0
1652448660000|2022-05-13 13:31:00|787|784.12|785.82|782.94|787|784.12|785.82|782.94|0
1652448670000|2022-05-13 13:31:10|785.11|782.23|784.4|781.52|785.58|782.7|784.4|781.52|0
1652448680000|2022-05-13 13:31:20|783.58|780.7|784.64|781.76|784.64|781.76|783.58|780.7|0
1652448690000|2022-05-13 13:31:30|784.17|781.29|784.17|781.29|784.4|781.52|783.7|780.82|0
1652448700000|2022-05-13 13:31:40|783.93|781.05|784.76|781.88|785.35|782.47|783.93|781.05|0
1652448710000|2022-05-13 13:31:50|784.4|781.52|784.17|781.29|784.4|781.52|784.17|781.29|0
1652448720000|2022-05-13 13:32:00|783.7|780.82|783.93|781.05|783.93|781.05|782.75|779.87|0
1652448730000|2022-05-13 13:32:10|782.52|779.64|783.22|780.34|783.46|780.58|782.52|779.64|0
1652448740000|2022-05-13 13:32:20|783.93|781.05|785.35|782.47|787.95|785.07|783.93|781.05|0
1652448750000|2022-05-13 13:32:30|784.17|781.29|785.11|782.23|785.11|782.23|784.17|781.29|0
1652448760000|2022-05-13 13:32:40|786.06|783.18|785.58|782.7|786.76|783.88|785.58|782.7|0
1652448770000|2022-05-13 13:32:50|786.53|783.65|786.53|783.65|786.53|783.65|785.82|782.94|0
1652448780000|2022-05-13 13:33:00|785.58|782.7|786.65|783.77|786.65|783.77|785.58|782.7|0
1652448790000|2022-05-13 13:33:10|786.53|783.65|787.47|784.59|787.47|784.59|785.82|782.94|0
1652448800000|2022-05-13 13:33:20|788.42|785.54|788.78|785.9|789.01|786.13|788.42|785.54|0
1652448810000|2022-05-13 13:33:30|788.42|785.54|787.47|784.59|788.42|785.54|787.36|784.48|0
1652448820000|2022-05-13 13:33:40|787.71|784.83|788.42|785.54|788.42|785.54|787.71|784.83|0
1652448830000|2022-05-13 13:33:50|787.47|784.59|789.6|786.72|789.6|786.72|787.47|784.59|0
1652448840000|2022-05-13 13:34:00|788.18|785.3|788.42|785.54|788.89|786.01|787.71|784.83|0
1652448850000|2022-05-13 13:34:10|789.13|786.25|789.13|786.25|789.25|786.37|789.01|786.13|0
1652448860000|2022-05-13 13:34:20|788.65|785.77|789.36|786.48|789.36|786.48|788.65|785.77|0
1652448870000|2022-05-13 13:34:30|789.25|786.37|790.31|787.43|790.31|787.43|789.25|786.37|0
1652448880000|2022-05-13 13:34:40|791.73|788.85|791.73|788.85|791.73|788.85|791.49|788.61|0
1652448890000|2022-05-13 13:34:50|791.25|788.37|791.96|789.08|791.96|789.08|791.25|788.37|0
1652448900000|2022-05-13 13:35:00|792.44|789.56|794.09|791.21|794.09|791.21|792.44|789.56|0
1652448910000|2022-05-13 13:35:10|793.98|791.1|795.04|792.16|795.04|792.16|793.86|790.98|0
1652448920000|2022-05-13 13:35:20|795.51|792.63|797.17|794.29|797.17|794.29|795.51|792.63|0
1652448930000|2022-05-13 13:35:30|796.7|793.82|796.7|793.82|797.64|794.76|796.7|793.82|0
1652448940000|2022-05-13 13:35:40|796.93|794.05|796.7|793.82|796.93|794.05|796.7|793.82|0
1652448950000|2022-05-13 13:35:50|797.41|794.53|794.8|791.92|797.41|794.53|794.8|791.92|0
1652448960000|2022-05-13 13:36:00|795.28|792.4|794.09|791.21|795.28|792.4|794.09|791.21|0
1652448970000|2022-05-13 13:36:10|792.44|789.56|791.02|788.14|792.67|789.79|791.02|788.14|0
1652448980000|2022-05-13 13:36:20|791.25|788.37|790.31|787.43|791.49|788.61|790.31|787.43|0
1652448990000|2022-05-13 13:36:30|790.07|787.19|788.65|785.77|790.07|787.19|788.65|785.77|0
1652449000000|2022-05-13 13:36:40|787.24|784.36|785.82|782.94|787.24|784.36|785.82|782.94|0
1652449010000|2022-05-13 13:36:50|785.58|782.7|786.18|783.3|786.18|783.3|784.88|782|0
1652449020000|2022-05-13 13:37:00|786.53|783.65|785.11|782.23|786.53|783.65|785.11|782.23|0
1652449030000|2022-05-13 13:37:10|784.17|781.29|784.4|781.52|784.4|781.52|783.93|781.05|0
1652449040000|2022-05-13 13:37:20|783.82|780.94|780.87|777.99|783.82|780.94|780.87|777.99|0
1652449050000|2022-05-13 13:37:30|781.46|778.58|782.04|779.16|782.04|779.16|781.46|778.58|0
1652449060000|2022-05-13 13:37:40|782.28|779.4|782.04|779.16|782.99|780.11|781.81|778.93|0
1652449070000|2022-05-13 13:37:50|782.28|779.4|782.75|779.87|782.75|779.87|782.28|779.4|0
1652449080000|2022-05-13 13:38:00|782.52|779.64|781.1|778.22|782.52|779.64|780.16|777.28|0
1652449090000|2022-05-13 13:38:10|781.81|778.93|782.52|779.64|782.52|779.64|781.1|778.22|0
1652449100000|2022-05-13 13:38:20|782.75|779.87|784.17|781.29|784.4|781.52|782.75|779.87|0
1652449110000|2022-05-13 13:38:30|785.11|782.23|784.29|781.41|785.11|782.23|784.05|781.17|0
1652449120000|2022-05-13 13:38:40|785.11|782.23|783.93|781.05|785.11|782.23|783.93|781.05|0
1652449130000|2022-05-13 13:38:50|782.87|779.99|783.7|780.82|783.7|780.82|782.87|779.99|0
1652449140000|2022-05-13 13:39:00|782.99|780.11|782.28|779.4|782.99|780.11|782.28|779.4|0
1652449150000|2022-05-13 13:39:10|783.58|780.7|785.82|782.94|785.82|782.94|783.58|780.7|0
1652449160000|2022-05-13 13:39:20|785.35|782.47|784.87|781.99|785.35|782.47|784.4|781.52|0
1652449170000|2022-05-13 13:39:30|781.81|778.93|784.38|781.5|784.38|781.5|781.81|778.93|0
1652449180000|2022-05-13 13:39:40|784.14|781.26|783.9|781.02|784.14|781.26|783.67|780.79|0
1652449190000|2022-05-13 13:39:50|786.5|783.62|785.32|782.44|786.74|783.86|785.32|782.44|0
1652449200000|2022-05-13 13:40:00|785.56|782.68|787.21|784.33|787.21|784.33|785.56|782.68|0
1652449210000|2022-05-13 13:40:10|788.4|785.52|788.28|785.4|790.05|787.17|788.28|785.4|0
1652449220000|2022-05-13 13:40:20|786.74|783.86|786.5|783.62|786.74|783.86|786.27|783.39|0
1652449230000|2022-05-13 13:40:30|785.56|782.68|781.31|778.43|785.56|782.68|781.31|778.43|0
1652449240000|2022-05-13 13:40:40|781.07|778.19|780.13|777.25|781.07|778.19|780.13|777.25|0
1652449250000|2022-05-13 13:40:50|778.95|776.07|778.95|776.07|779.18|776.3|778.95|776.07|0
1652449260000|2022-05-13 13:41:00|779.42|776.54|778.83|775.95|779.42|776.54|778.48|775.6|0
1652449270000|2022-05-13 13:41:10|778.71|775.83|779.65|776.77|779.65|776.77|778.48|775.6|0
1652449280000|2022-05-13 13:41:20|778.95|776.07|779.65|776.77|779.65|776.77|778.95|776.07|0
1652449290000|2022-05-13 13:41:30|780.49|777.61|785.8|782.92|785.8|782.92|780.49|777.61|0
1652449300000|2022-05-13 13:41:40|784.61|781.73|784.14|781.26|785.09|782.21|784.14|781.26|0
1652449310000|2022-05-13 13:41:50|785.09|782.21|783.9|781.02|785.8|782.92|783.9|781.02|0
1652449320000|2022-05-13 13:42:00|782.25|779.37|782.72|779.84|782.72|779.84|781.78|778.9|0
1652449330000|2022-05-13 13:42:10|782.49|779.61|781.19|778.31|782.96|780.08|781.19|778.31|0
1652449340000|2022-05-13 13:42:20|781.07|778.19|780.83|777.95|781.07|778.19|780.6|777.72|0
1652449350000|2022-05-13 13:42:30|781.07|778.19|781.07|778.19|781.9|779.02|781.07|778.19|0
1652449360000|2022-05-13 13:42:40|782.49|779.61|782.49|779.61|782.49|779.61|781.31|778.43|0
1652449370000|2022-05-13 13:42:50|781.07|778.19|780.96|778.08|781.07|778.19|780.83|777.95|0
1652449380000|2022-05-13 13:43:00|780.83|777.95|779.54|776.66|780.83|777.95|779.54|776.66|0
1652449390000|2022-05-13 13:43:10|779.42|776.54|779.42|776.54|779.42|776.54|778.95|776.07|0
1652449400000|2022-05-13 13:43:20|778.95|776.07|778.95|776.07|778.95|776.07|778.48|775.6|0
1652449410000|2022-05-13 13:43:30|778.71|775.83|778.95|776.07|779.18|776.3|778.71|775.83|0
1652449420000|2022-05-13 13:43:40|779.18|776.3|778.92|776.04|779.42|776.54|778.92|776.04|0
1652449430000|2022-05-13 13:43:50|779.63|776.75|781.28|778.4|781.28|778.4|779.63|776.75|0
1652449440000|2022-05-13 13:44:00|781.75|778.87|779.39|776.51|781.75|778.87|779.39|776.51|0
1652449450000|2022-05-13 13:44:10|778.45|775.57|778.92|776.04|779.16|776.28|778.45|775.57|0
1652449460000|2022-05-13 13:44:20|779.63|776.75|779.16|776.28|779.63|776.75|778.92|776.04|0
1652449470000|2022-05-13 13:44:30|778.68|775.8|778.45|775.57|778.68|775.8|778.21|775.33|0
1652449480000|2022-05-13 13:44:40|778.92|776.04|778.68|775.8|779.39|776.51|778.68|775.8|0
1652449490000|2022-05-13 13:44:50|778.57|775.69|778.92|776.04|778.92|776.04|778.21|775.33|0
1652449500000|2022-05-13 13:45:00|778.45|775.57|778.57|775.69|778.57|775.69|778.21|775.33|0
1652449510000|2022-05-13 13:45:10|778.21|775.33|778.68|775.8|778.68|775.8|777.27|774.39|0
1652449520000|2022-05-13 13:45:20|778.45|775.57|780.81|777.93|780.81|777.93|778.45|775.57|0
1652449530000|2022-05-13 13:45:30|781.52|778.64|781.28|778.4|781.99|779.11|781.28|778.4|0
1652449540000|2022-05-13 13:45:40|781.05|778.17|780.57|777.69|781.52|778.64|780.57|777.69|0
1652449550000|2022-05-13 13:45:50|780.81|777.93|781.52|778.64|781.75|778.87|780.81|777.93|0
1652449560000|2022-05-13 13:46:00|780.93|778.05|779.16|776.28|780.93|778.05|779.16|776.28|0
1652449570000|2022-05-13 13:46:10|778.68|775.8|778.45|775.57|778.68|775.8|778.45|775.57|0
1652449580000|2022-05-13 13:46:20|778.68|775.8|777.14|774.26|778.68|775.8|777.14|774.26|0
1652449590000|2022-05-13 13:46:30|777.37|774.49|777.37|774.49|777.37|774.49|777.37|774.49|0
1652449600000|2022-05-13 13:46:40|777.61|774.73|777.61|774.73|777.61|774.73|777.37|774.49|0
1652449610000|2022-05-13 13:46:50|776.43|773.55|776.66|773.78|776.66|773.78|776.19|773.31|0
1652449620000|2022-05-13 13:47:00|776.19|773.31|778.79|775.91|778.79|775.91|776.19|773.31|0
1652449630000|2022-05-13 13:47:10|778.08|775.2|779.97|777.09|779.97|777.09|778.08|775.2|0
1652449640000|2022-05-13 13:47:20|779.5|776.62|779.97|777.09|779.97|777.09|779.38|776.5|0
1652449650000|2022-05-13 13:47:30|779.5|776.62|782.57|779.69|782.57|779.69|779.5|776.62|0
1652449660000|2022-05-13 13:47:40|783.28|780.4|785.65|782.77|785.65|782.77|783.28|780.4|0
1652449670000|2022-05-13 13:47:50|784.23|781.35|782.46|779.58|784.23|781.35|782.46|779.58|0
1652449680000|2022-05-13 13:48:00|780.21|777.33|779.97|777.09|780.92|778.04|779.97|777.09|0
1652449690000|2022-05-13 13:48:10|780.57|777.69|781.63|778.75|782.34|779.46|780.57|777.69|0
1652449700000|2022-05-13 13:48:20|780.92|778.04|783.75|780.87|783.75|780.87|780.92|778.04|0
1652449710000|2022-05-13 13:48:30|783.28|780.4|783.52|780.64|783.75|780.87|783.28|780.4|0
1652449720000|2022-05-13 13:48:40|783.04|780.16|783.99|781.11|784.46|781.58|783.04|780.16|0
1652449730000|2022-05-13 13:48:50|785.41|782.53|783.75|780.87|785.41|782.53|783.75|780.87|0
1652449740000|2022-05-13 13:49:00|782.34|779.46|782.57|779.69|782.57|779.69|782.34|779.46|0
1652449750000|2022-05-13 13:49:10|783.28|780.4|783.88|781|784.23|781.35|783.28|780.4|0
1652449760000|2022-05-13 13:49:20|782.33|779.45|783.28|780.4|783.28|780.4|782.1|779.22|0
1652449770000|2022-05-13 13:49:30|781.98|779.1|782.33|779.45|782.33|779.45|781.39|778.51|0
1652449780000|2022-05-13 13:49:40|782.57|779.69|782.81|779.93|782.81|779.93|781.98|779.1|0
1652449790000|2022-05-13 13:49:50|781.86|778.98|783.04|780.16|783.75|780.87|781.86|778.98|0
1652449800000|2022-05-13 13:50:00|782.1|779.22|782.57|779.69|782.81|779.93|782.1|779.22|0
1652449810000|2022-05-13 13:50:10|780.92|778.04|779.5|776.62|780.92|778.04|779.5|776.62|0
1652449820000|2022-05-13 13:50:20|777.37|774.49|778.79|775.91|778.79|775.91|777.13|774.25|0
1652449830000|2022-05-13 13:50:30|778.55|775.67|778.08|775.2|778.55|775.67|777.61|774.73|0
1652449840000|2022-05-13 13:50:40|777.49|774.61|778.55|775.67|778.55|775.67|777.49|774.61|0
1652449850000|2022-05-13 13:50:50|778.32|775.44|776.43|773.55|778.32|775.44|776.43|773.55|0
1652449860000|2022-05-13 13:51:00|776.79|773.91|777.73|774.85|777.73|774.85|776.43|773.55|0
1652449870000|2022-05-13 13:51:10|777.61|774.73|776.31|773.43|778.32|775.44|776.31|773.43|0
1652449880000|2022-05-13 13:51:20|774.54|771.66|774.3|771.42|774.77|771.89|774.3|771.42|0
1652449890000|2022-05-13 13:51:30|774.77|771.89|775.13|772.25|775.25|772.37|774.77|771.89|0
1652449900000|2022-05-13 13:51:40|775.48|772.6|777.61|774.73|777.61|774.73|775.48|772.6|0
1652449910000|2022-05-13 13:51:50|777.37|774.49|776.43|773.55|777.61|774.73|776.43|773.55|0
1652449920000|2022-05-13 13:52:00|775.72|772.84|776.19|773.31|776.19|773.31|775.48|772.6|0
1652449930000|2022-05-13 13:52:10|775.48|772.6|774.77|771.89|775.48|772.6|774.77|771.89|0
1652449940000|2022-05-13 13:52:20|774.07|771.19|774.19|771.31|774.77|771.89|774.07|771.19|0
1652449950000|2022-05-13 13:52:30|773.59|770.71|773.83|770.95|773.83|770.95|773.59|770.71|0
1652449960000|2022-05-13 13:52:40|773.59|770.71|773.36|770.48|773.83|770.95|773.36|770.48|0
1652449970000|2022-05-13 13:52:50|773.59|770.71|773.59|770.71|773.95|771.07|773.59|770.71|0
1652449980000|2022-05-13 13:53:00|773.36|770.48|773.36|770.48|773.83|770.95|773.36|770.48|0
1652449990000|2022-05-13 13:53:10|773.59|770.71|771.71|768.83|773.59|770.71|771.71|768.83|0
1652450000000|2022-05-13 13:53:20|771.47|768.59|770.06|767.18|771.47|768.59|768.64|765.76|0
1652450010000|2022-05-13 13:53:30|769.11|766.23|769.58|766.7|769.58|766.7|769.11|766.23|0
1652450020000|2022-05-13 13:53:40|769.82|766.94|768.64|765.76|770.06|767.18|768.64|765.76|0
1652450030000|2022-05-13 13:53:50|768.29|765.41|767.7|764.82|768.64|765.76|767.7|764.82|0
1652450040000|2022-05-13 13:54:00|767.94|765.06|767.46|764.58|767.94|765.06|766.64|763.76|0
1652450050000|2022-05-13 13:54:10|766.76|763.88|766.05|763.17|766.76|763.88|765.82|762.94|0
1652450060000|2022-05-13 13:54:20|766.52|763.64|765.82|762.94|766.99|764.11|765.82|762.94|0
1652450070000|2022-05-13 13:54:30|765.35|762.47|765.82|762.94|765.82|762.94|764.64|761.76|0
1652450080000|2022-05-13 13:54:40|766.99|764.11|767.23|764.35|767.7|764.82|766.99|764.11|0
1652450090000|2022-05-13 13:54:50|766.76|763.88|765.58|762.7|766.76|763.88|765.58|762.7|0
1652450100000|2022-05-13 13:55:00|765.11|762.23|765.82|762.94|765.82|762.94|765.11|762.23|0
1652450110000|2022-05-13 13:55:10|766.29|763.41|766.29|763.41|766.76|763.88|766.29|763.41|0
1652450120000|2022-05-13 13:55:20|765.82|762.94|766.29|763.41|767.23|764.35|765.82|762.94|0
1652450130000|2022-05-13 13:55:30|766.16|763.28|766.22|763.34|767.1|764.22|766.16|763.28|0
1652450140000|2022-05-13 13:55:40|766.46|763.58|766.22|763.34|766.46|763.58|766.22|763.34|0
1652450150000|2022-05-13 13:55:50|766.46|763.58|766.22|763.34|766.7|763.82|765.75|762.87|0
1652450160000|2022-05-13 13:56:00|766.58|763.7|767.64|764.76|767.64|764.76|766.58|763.7|0
1652450170000|2022-05-13 13:56:10|768.11|765.23|769.76|766.88|769.76|766.88|768.11|765.23|0
1652450180000|2022-05-13 13:56:20|769.65|766.77|767.4|764.52|769.65|766.77|767.4|764.52|0
1652450190000|2022-05-13 13:56:30|768.11|765.23|768.58|765.7|768.58|765.7|768.11|765.23|0
1652450210000|2022-05-13 13:56:50|769.29|766.41|768.82|765.94|769.29|766.41|768.82|765.94|0
1652450220000|2022-05-13 13:57:00|768.35|765.47|767.4|764.52|768.35|765.47|767.4|764.52|0
1652450230000|2022-05-13 13:57:10|766.46|763.58|765.99|763.11|766.46|763.58|765.75|762.87|0
1652450240000|2022-05-13 13:57:20|766.22|763.34|765.75|762.87|766.58|763.7|765.75|762.87|0
1652450250000|2022-05-13 13:57:30|765.99|763.11|766.22|763.34|766.7|763.82|765.99|763.11|0
1652450260000|2022-05-13 13:57:40|766.11|763.23|767.64|764.76|768.35|765.47|766.11|763.23|0
1652450270000|2022-05-13 13:57:50|768.11|765.23|767.87|764.99|768.82|765.94|767.87|764.99|0
1652450280000|2022-05-13 13:58:00|768.58|765.7|770.59|767.71|770.59|767.71|768.58|765.7|0
1652450290000|2022-05-13 13:58:10|770.36|767.48|770.94|768.06|770.94|768.06|769.88|767|0
1652450300000|2022-05-13 13:58:20|771.41|768.53|770.23|767.35|771.41|768.53|770.23|767.35|0
1652450310000|2022-05-13 13:58:30|770.94|768.06|771.41|768.53|771.41|768.53|770.94|768.06|0
1652450320000|2022-05-13 13:58:40|771.06|768.18|769.53|766.65|771.06|768.18|769.53|766.65|0
1652450330000|2022-05-13 13:58:50|770.23|767.35|769.76|766.88|770.23|767.35|769.65|766.77|0
1652450340000|2022-05-13 13:59:00|769.88|767|770.36|767.48|771.54|768.66|769.41|766.53|0
1652450350000|2022-05-13 13:59:10|771.06|768.18|770.59|767.71|771.06|768.18|770.59|767.71|0
1652450360000|2022-05-13 13:59:20|770.12|767.24|770.23|767.35|770.23|767.35|769.88|767|0
1652450370000|2022-05-13 13:59:30|770.36|767.48|769.18|766.3|770.36|767.48|769.18|766.3|0
1652450380000|2022-05-13 13:59:40|769.41|766.53|768.7|765.82|769.41|766.53|768.23|765.35|0
1652450390000|2022-05-13 13:59:50|768.94|766.06|769.29|766.41|769.29|766.41|768.82|765.94|0
1652450400000|2022-05-13 14:00:00|768.23|765.35|769.05|766.17|769.05|766.17|765.28|762.4|0
1652450410000|2022-05-13 14:00:10|768.47|765.59|767.05|764.17|768.47|765.59|767.05|764.17|0
1652450420000|2022-05-13 14:00:20|767.64|764.76|764.81|761.93|767.64|764.76|764.81|761.93|0
1652450430000|2022-05-13 14:00:30|764.1|761.22|763.28|760.4|765.28|762.4|763.28|760.4|0
1652450440000|2022-05-13 14:00:40|763.63|760.75|765.4|762.52|765.4|762.52|763.16|760.28|0
1652450450000|2022-05-13 14:00:50|765.99|763.11|765.64|762.76|766.22|763.34|765.52|762.64|0
1652450460000|2022-05-13 14:01:00|765.28|762.4|764.34|761.46|765.28|762.4|764.34|761.46|0
1652450470000|2022-05-13 14:01:10|763.87|760.99|765.87|762.99|765.87|762.99|763.87|760.99|0
1652450480000|2022-05-13 14:01:20|764.81|761.93|763.63|760.75|764.81|761.93|763.63|760.75|0
1652450490000|2022-05-13 14:01:30|764.34|761.46|763.63|760.75|764.34|761.46|763.63|760.75|0
1652450500000|2022-05-13 14:01:40|764.57|761.69|763.63|760.75|764.57|761.69|763.63|760.75|0
1652450510000|2022-05-13 14:01:50|763.4|760.52|763.28|760.4|763.4|760.52|763.28|760.4|0
1652450520000|2022-05-13 14:02:00|763.16|760.28|760.93|758.05|763.16|760.28|760.93|758.05|0
1652450530000|2022-05-13 14:02:10|761.04|758.16|760.81|757.93|761.04|758.16|760.1|757.22|0
1652450540000|2022-05-13 14:02:20|761.87|758.99|760.69|757.81|761.87|758.99|760.69|757.81|0
1652450550000|2022-05-13 14:02:30|760.34|757.46|760.1|757.22|760.34|757.46|759.86|756.98|0
1652450560000|2022-05-13 14:02:40|759.63|756.75|757.75|754.87|759.63|756.75|757.75|754.87|0
1652450570000|2022-05-13 14:02:50|758.22|755.34|755.87|752.99|758.22|755.34|755.87|752.99|0
1652450580000|2022-05-13 14:03:00|756.22|753.34|757.28|754.4|757.28|754.4|756.22|753.34|0
1652450590000|2022-05-13 14:03:10|757.75|754.87|755.52|752.64|757.75|754.87|755.52|752.64|0
1652450600000|2022-05-13 14:03:20|756.34|753.46|756.34|753.46|756.81|753.93|755.87|752.99|0
1652450610000|2022-05-13 14:03:30|757.04|754.16|757.16|754.28|757.28|754.4|757.04|754.16|0
1652450620000|2022-05-13 14:03:40|757.28|754.4|758.92|756.04|758.92|756.04|757.28|754.4|0
1652450630000|2022-05-13 14:03:50|759.16|756.28|759.16|756.28|759.63|756.75|758.69|755.81|0
1652450640000|2022-05-13 14:04:00|758.69|755.81|757.75|754.87|759.63|756.75|757.75|754.87|0
1652450650000|2022-05-13 14:04:10|757.51|754.63|758.69|755.81|758.69|755.81|757.51|754.63|0
1652450660000|2022-05-13 14:04:20|759.16|756.28|758.45|755.57|759.63|756.75|758.45|755.57|0
1652450670000|2022-05-13 14:04:30|759.16|756.28|759.16|756.28|759.39|756.51|759.16|756.28|0
1652450680000|2022-05-13 14:04:40|758.69|755.81|758.45|755.57|759.39|756.51|758.45|755.57|0
1652450690000|2022-05-13 14:04:50|757.98|755.1|757.75|754.87|757.98|755.1|757.75|754.87|0
1652450700000|2022-05-13 14:05:00|756.81|753.93|757.75|754.87|757.75|754.87|756.81|753.93|0
1652450710000|2022-05-13 14:05:10|757.04|754.16|756.81|753.93|757.28|754.4|756.81|753.93|0
1652450720000|2022-05-13 14:05:20|756.57|753.69|757.75|754.87|757.75|754.87|756.57|753.69|0
1652450730000|2022-05-13 14:05:30|758.45|755.57|758.45|755.57|758.69|755.81|758.22|755.34|0
1652450740000|2022-05-13 14:05:40|758.92|756.04|758.22|755.34|758.92|756.04|758.22|755.34|0
1652450750000|2022-05-13 14:05:50|757.98|755.1|757.28|754.4|757.98|755.1|757.28|754.4|0
1652450760000|2022-05-13 14:06:00|757.98|755.1|756.34|753.46|757.98|755.1|756.34|753.46|0
1652450770000|2022-05-13 14:06:10|756.57|753.69|756.34|753.46|756.57|753.69|756.34|753.46|0
1652450780000|2022-05-13 14:06:20|756.57|753.69|757.75|754.87|757.75|754.87|756.57|753.69|0
1652450790000|2022-05-13 14:06:30|758.22|755.34|757.98|755.1|758.22|755.34|757.75|754.87|0
1652450800000|2022-05-13 14:06:40|758.22|755.34|758.69|755.81|758.69|755.81|758.22|755.34|0
1652450810000|2022-05-13 14:06:50|759.39|756.51|758.81|755.93|759.63|756.75|758.81|755.93|0
1652450820000|2022-05-13 14:07:00|758.92|756.04|757.51|754.63|758.92|756.04|757.51|754.63|0
1652450830000|2022-05-13 14:07:10|757.75|754.87|758.45|755.57|758.45|755.57|757.28|754.4|0
1652450840000|2022-05-13 14:07:20|758.57|755.69|758.69|755.81|758.92|756.04|758.57|755.69|0
1652450850000|2022-05-13 14:07:30|758.92|756.04|759.16|756.28|759.39|756.51|758.69|755.81|0
1652450860000|2022-05-13 14:07:40|759.63|756.75|759.16|756.28|759.63|756.75|759.16|756.28|0
1652450870000|2022-05-13 14:07:50|759.39|756.51|761.04|758.16|761.04|758.16|759.39|756.51|0
1652450880000|2022-05-13 14:08:00|761.75|758.87|762.69|759.81|763.63|760.75|761.75|758.87|0
1652450890000|2022-05-13 14:08:10|761.98|759.1|762.69|759.81|763.63|760.75|761.98|759.1|0
1652450900000|2022-05-13 14:08:20|762.92|760.04|761.75|758.87|762.92|760.04|761.75|758.87|0
1652450910000|2022-05-13 14:08:30|760.57|757.69|759.63|756.75|760.57|757.69|759.63|756.75|0
1652450920000|2022-05-13 14:08:40|760.1|757.22|757.75|754.87|760.1|757.22|757.75|754.87|0
1652450930000|2022-05-13 14:08:50|757.04|754.16|757.04|754.16|757.04|754.16|756.34|753.46|0
1652450940000|2022-05-13 14:09:00|756.57|753.69|757.04|754.16|757.51|754.63|756.57|753.69|0
1652450950000|2022-05-13 14:09:10|757.28|754.4|757.75|754.87|758.1|755.22|757.28|754.4|0
1652450960000|2022-05-13 14:09:20|757.98|755.1|757.98|755.1|757.98|755.1|757.98|755.1|0
1652450970000|2022-05-13 14:09:30|757.75|754.87|758.69|755.81|758.69|755.81|757.75|754.87|0
1652450980000|2022-05-13 14:09:40|759.16|756.28|758.69|755.81|759.39|756.51|758.69|755.81|0
1652450990000|2022-05-13 14:09:50|757.51|754.63|757.28|754.4|757.75|754.87|757.28|754.4|0
1652451000000|2022-05-13 14:10:00|757.98|755.1|758.69|755.81|758.69|755.81|757.98|755.1|0
1652451010000|2022-05-13 14:10:10|758.92|756.04|759.16|756.28|759.16|756.28|758.92|756.04|0
1652451020000|2022-05-13 14:10:20|758.22|755.34|757.04|754.16|758.22|755.34|757.04|754.16|0
1652451030000|2022-05-13 14:10:30|756.81|753.93|756.1|753.22|756.81|753.93|756.1|753.22|0
1652451040000|2022-05-13 14:10:40|755.63|752.75|754.93|752.05|755.63|752.75|754.69|751.81|0
1652451050000|2022-05-13 14:10:50|754.46|751.58|755.87|752.99|755.87|752.99|754.46|751.58|0
1652451060000|2022-05-13 14:11:00|756.81|753.93|755.87|752.99|756.81|753.93|755.87|752.99|0
1652451070000|2022-05-13 14:11:10|756.1|753.22|757.75|754.87|757.75|754.87|756.1|753.22|0
1652451080000|2022-05-13 14:11:20|758.22|755.34|758.92|756.04|759.04|756.16|757.98|755.1|0
1652451090000|2022-05-13 14:11:30|760.8|757.92|758.92|756.04|760.8|757.92|758.92|756.04|0
1652451100000|2022-05-13 14:11:40|757.98|755.1|755.87|752.99|757.98|755.1|755.87|752.99|0
1652451110000|2022-05-13 14:11:50|756.1|753.22|756.46|753.58|756.46|753.58|755.87|752.99|0
1652451120000|2022-05-13 14:12:00|756.1|753.22|756.34|753.46|756.57|753.69|755.87|752.99|0
1652451130000|2022-05-13 14:12:10|756.57|753.69|757.16|754.28|757.51|754.63|756.34|753.46|0
1652451140000|2022-05-13 14:12:20|757.75|754.87|758.45|755.57|759.63|756.75|757.75|754.87|0
1652451150000|2022-05-13 14:12:30|758.22|755.34|758.92|756.04|758.92|756.04|757.98|755.1|0
1652451160000|2022-05-13 14:12:40|758.45|755.57|758.69|755.81|758.92|756.04|758.22|755.34|0
1652451170000|2022-05-13 14:12:50|758.92|756.04|758.69|755.81|758.92|756.04|758.22|755.34|0
1652451180000|2022-05-13 14:13:00|758.22|755.34|758.69|755.81|758.69|755.81|757.98|755.1|0
1652451190000|2022-05-13 14:13:10|758.57|755.69|757.75|754.87|758.57|755.69|757.75|754.87|0
1652451200000|2022-05-13 14:13:20|758.22|755.34|760.33|757.45|760.33|757.45|758.22|755.34|0
1652451210000|2022-05-13 14:13:30|759.16|756.28|758.45|755.57|759.16|756.28|758.45|755.57|0
1652451220000|2022-05-13 14:13:40|757.98|755.1|757.51|754.63|757.98|755.1|757.04|754.16|0
1652451230000|2022-05-13 14:13:50|757.75|754.87|757.51|754.63|757.98|755.1|757.51|754.63|0
1652451240000|2022-05-13 14:14:00|757.28|754.4|757.28|754.4|757.98|755.1|756.34|753.46|0
1652451250000|2022-05-13 14:14:10|757.51|754.63|757.98|755.1|757.98|755.1|757.28|754.4|0
1652451260000|2022-05-13 14:14:20|759.63|756.75|758.69|755.81|759.63|756.75|758.22|755.34|0
1652451270000|2022-05-13 14:14:30|758.92|756.04|759.28|756.4|759.28|756.4|758.22|755.34|0
1652451280000|2022-05-13 14:14:40|759.16|756.28|754.93|752.05|759.16|756.28|753.75|750.87|0
1652451290000|2022-05-13 14:14:50|754.22|751.34|757.04|754.16|757.51|754.63|754.22|751.34|0
1652451300000|2022-05-13 14:15:00|756.81|753.93|756.57|753.69|758.22|755.34|756.57|753.69|0
1652451310000|2022-05-13 14:15:10|757.28|754.4|759.16|756.28|759.63|756.75|757.28|754.4|0
1652451320000|2022-05-13 14:15:20|758.22|755.34|758.92|756.04|759.16|756.28|758.22|755.34|0
1652451330000|2022-05-13 14:15:30|758.45|755.57|759.39|756.51|760.33|757.45|758.45|755.57|0
1652451340000|2022-05-13 14:15:40|758.45|755.57|757.04|754.16|758.45|755.57|757.04|754.16|0
1652451350000|2022-05-13 14:15:50|758.22|755.34|757.04|754.16|758.45|755.57|757.04|754.16|0
1652451360000|2022-05-13 14:16:00|756.34|753.46|757.28|754.4|757.28|754.4|756.34|753.46|0
1652451370000|2022-05-13 14:16:10|758.22|755.34|757.7|754.82|758.22|755.34|757.23|754.35|0
1652451380000|2022-05-13 14:16:20|757.23|754.35|756.53|753.65|757.47|754.59|756.53|753.65|0
1652451390000|2022-05-13 14:16:30|757.36|754.48|757.94|755.06|757.94|755.06|757|754.12|0
1652451400000|2022-05-13 14:16:40|758.41|755.53|757.94|755.06|758.88|756|757.94|755.06|0
1652451410000|2022-05-13 14:16:50|758.18|755.3|758.53|755.65|758.65|755.77|758.18|755.3|0
1652451420000|2022-05-13 14:17:00|758.41|755.53|757|754.12|758.41|755.53|756.65|753.77|0
1652451430000|2022-05-13 14:17:10|757.47|754.59|756.53|753.65|757.47|754.59|756.53|753.65|0
1652451440000|2022-05-13 14:17:20|756.06|753.18|756.06|753.18|756.65|753.77|756.06|753.18|0
1652451450000|2022-05-13 14:17:30|756.29|753.41|755.12|752.24|756.29|753.41|755.12|752.24|0
1652451460000|2022-05-13 14:17:40|757.12|754.24|757.94|755.06|757.94|755.06|757|754.12|0
1652451470000|2022-05-13 14:17:50|757.7|754.82|757.94|755.06|758.65|755.77|757.7|754.82|0
1652451480000|2022-05-13 14:18:00|757.23|754.35|761.24|758.36|761.24|758.36|757.23|754.35|0
1652451490000|2022-05-13 14:18:10|760.77|757.89|758.88|756|760.77|757.89|758.88|756|0
1652451500000|2022-05-13 14:18:20|758.65|755.77|760.77|757.89|760.77|757.89|758.65|755.77|0
1652451510000|2022-05-13 14:18:30|761|758.12|759.82|756.94|761.94|759.06|759.82|756.94|0
1652451520000|2022-05-13 14:18:40|760.06|757.18|758.41|755.53|760.06|757.18|758.18|755.3|0
1652451530000|2022-05-13 14:18:50|758.65|755.77|758.41|755.53|758.65|755.77|758.41|755.53|0
1652451540000|2022-05-13 14:19:00|757.94|755.06|757.23|754.35|758.18|755.3|757.23|754.35|0
1652451550000|2022-05-13 14:19:10|757.7|754.82|757.47|754.59|757.7|754.82|757|754.12|0
1652451560000|2022-05-13 14:19:20|757.94|755.06|758.65|755.77|758.65|755.77|757.7|754.82|0
1652451570000|2022-05-13 14:19:30|758.18|755.3|757.47|754.59|758.18|755.3|757.47|754.59|0
1652451580000|2022-05-13 14:19:40|757.7|754.82|757.7|754.82|757.7|754.82|756.76|753.88|0
1652451590000|2022-05-13 14:19:50|757.47|754.59|757|754.12|757.47|754.59|756.76|753.88|0
1652451600000|2022-05-13 14:20:00|756.29|753.41|755.82|752.94|756.29|753.41|755.35|752.47|0
1652451610000|2022-05-13 14:20:10|756.06|753.18|755.12|752.24|756.06|753.18|755.12|752.24|0
1652451620000|2022-05-13 14:20:20|754.65|751.77|754.17|751.29|754.65|751.77|753.94|751.06|0
1652451630000|2022-05-13 14:20:30|753.94|751.06|752.53|749.65|753.94|751.06|752.29|749.41|0
1652451640000|2022-05-13 14:20:40|752.29|749.41|751.35|748.47|752.29|749.41|751.12|748.24|0
1652451650000|2022-05-13 14:20:50|751.12|748.24|749.48|746.6|751.12|748.24|749.48|746.6|0
1652451660000|2022-05-13 14:21:00|749.71|746.83|750.65|747.77|750.65|747.77|749.24|746.36|0
1652451670000|2022-05-13 14:21:10|750.88|748|750.88|748|751.35|748.47|750.41|747.53|0
1652451680000|2022-05-13 14:21:20|750.65|747.77|749.94|747.06|750.65|747.77|749.94|747.06|0
1652451690000|2022-05-13 14:21:30|750.41|747.53|750.41|747.53|751.12|748.24|750.41|747.53|0
1652451700000|2022-05-13 14:21:40|750.18|747.3|750.18|747.3|750.41|747.53|750.18|747.3|0
1652451710000|2022-05-13 14:21:50|750.41|747.53|749.71|746.83|750.41|747.53|749.36|746.48|0
1652451720000|2022-05-13 14:22:00|749.24|746.36|748.54|745.66|749.24|746.36|748.19|745.31|0
1652451730000|2022-05-13 14:22:10|747.36|744.48|746.89|744.01|747.36|744.48|746.89|744.01|0
1652451740000|2022-05-13 14:22:20|745.96|743.08|744.78|741.9|745.96|743.08|744.78|741.9|0
1652451750000|2022-05-13 14:22:30|745.02|742.14|744.78|741.9|745.02|742.14|744.55|741.67|0
1652451760000|2022-05-13 14:22:40|744.31|741.43|744.31|741.43|744.55|741.67|744.31|741.43|0
1652451770000|2022-05-13 14:22:50|743.61|740.73|743.61|740.73|744.31|741.43|743.61|740.73|0
1652451780000|2022-05-13 14:23:00|743.85|740.97|744.55|741.67|744.55|741.67|743.85|740.97|0
1652451790000|2022-05-13 14:23:10|744.78|741.9|744.9|742.02|744.9|742.02|744.55|741.67|0
1652451800000|2022-05-13 14:23:20|745.49|742.61|744.78|741.9|745.49|742.61|744.78|741.9|0
1652451810000|2022-05-13 14:23:30|744.55|741.67|745.02|742.14|745.25|742.37|744.31|741.43|0
1652451820000|2022-05-13 14:23:40|745.72|742.84|746.19|743.31|746.19|743.31|745.49|742.61|0
1652451830000|2022-05-13 14:23:50|746.42|743.54|746.19|743.31|746.66|743.78|746.19|743.31|0
1652451840000|2022-05-13 14:24:00|745.25|742.37|745.02|742.14|745.25|742.37|745.02|742.14|0
1652451850000|2022-05-13 14:24:10|744.78|741.9|745.25|742.37|745.25|742.37|744.55|741.67|0
1652451860000|2022-05-13 14:24:20|745.49|742.61|744.78|741.9|745.49|742.61|744.78|741.9|0
1652451870000|2022-05-13 14:24:30|744.08|741.2|744.31|741.43|744.55|741.67|744.08|741.2|0
1652451880000|2022-05-13 14:24:40|744.08|741.2|744.31|741.43|744.55|741.67|744.08|741.2|0
1652451890000|2022-05-13 14:24:50|744.55|741.67|744.08|741.2|744.55|741.67|743.84|740.96|0
1652451900000|2022-05-13 14:25:00|743.61|740.73|742.91|740.03|743.84|740.96|742.91|740.03|0
1652451910000|2022-05-13 14:25:10|742.67|739.79|742.91|740.03|742.91|740.03|742.67|739.79|0
1652451920000|2022-05-13 14:25:20|743.38|740.5|742.91|740.03|743.84|740.96|742.91|740.03|0
1652451930000|2022-05-13 14:25:30|743.14|740.26|742.91|740.03|743.61|740.73|742.91|740.03|0
1652451940000|2022-05-13 14:25:40|742.67|739.79|742.91|740.03|742.91|740.03|742.67|739.79|0
1652451950000|2022-05-13 14:25:50|742.67|739.79|743.38|740.5|743.38|740.5|742.67|739.79|0
1652451960000|2022-05-13 14:26:00|742.91|740.03|742.67|739.79|743.26|740.38|742.67|739.79|0
1652451970000|2022-05-13 14:26:10|742.91|740.03|743.38|740.5|743.38|740.5|742.44|739.56|0
1652451980000|2022-05-13 14:26:20|743.14|740.26|742.67|739.79|743.14|740.26|742.67|739.79|0
1652451990000|2022-05-13 14:26:30|742.91|740.03|743.14|740.26|743.14|740.26|742.67|739.79|0
1652452000000|2022-05-13 14:26:40|743.38|740.5|742.91|740.03|743.38|740.5|742.91|740.03|0
1652452010000|2022-05-13 14:26:50|743.14|740.26|743.61|740.73|744.08|741.2|743.14|740.26|0
1652452020000|2022-05-13 14:27:00|743.38|740.5|743.38|740.5|743.73|740.85|743.38|740.5|0
1652452030000|2022-05-13 14:27:10|744.08|741.2|744.78|741.9|744.78|741.9|743.84|740.96|0
1652452040000|2022-05-13 14:27:20|745.02|742.14|745.25|742.37|745.72|742.84|745.02|742.14|0
1652452050000|2022-05-13 14:27:30|745.49|742.61|745.95|743.07|746.42|743.54|745.49|742.61|0
1652452060000|2022-05-13 14:27:40|745.25|742.37|744.08|741.2|745.25|742.37|744.08|741.2|0
1652452070000|2022-05-13 14:27:50|743.84|740.96|743.38|740.5|743.84|740.96|743.38|740.5|0
1652452080000|2022-05-13 14:28:00|743.61|740.73|742.44|739.56|743.61|740.73|742.44|739.56|0
1652452090000|2022-05-13 14:28:10|742.67|739.79|742.2|739.32|742.91|740.03|742.2|739.32|0
1652452100000|2022-05-13 14:28:20|741.97|739.09|741.5|738.62|741.97|739.09|741.5|738.62|0
1652452110000|2022-05-13 14:28:30|741.27|738.39|741.03|738.15|741.27|738.39|740.8|737.92|0
1652452120000|2022-05-13 14:28:40|740.8|737.92|741.27|738.39|741.27|738.39|740.8|737.92|0
1652452130000|2022-05-13 14:28:50|741.03|738.15|741.03|738.15|741.27|738.39|741.03|738.15|0
1652452140000|2022-05-13 14:29:00|740.8|737.92|741.74|738.86|741.74|738.86|740.8|737.92|0
1652452150000|2022-05-13 14:29:10|741.5|738.62|744.31|741.43|744.31|741.43|741.5|738.62|0
1652452160000|2022-05-13 14:29:20|744.55|741.67|744.78|741.9|744.78|741.9|744.55|741.67|0
1652452170000|2022-05-13 14:29:30|744.55|741.67|744.08|741.2|744.55|741.67|743.61|740.73|0
1652452180000|2022-05-13 14:29:40|744.55|741.67|744.55|741.67|745.02|742.14|744.55|741.67|0
1652452190000|2022-05-13 14:29:50|744.78|741.9|745.49|742.61|745.49|742.61|744.78|741.9|0
1652452200000|2022-05-13 14:30:00|745.25|742.37|744.78|741.9|745.25|742.37|744.55|741.67|0
1652452210000|2022-05-13 14:30:10|745.02|742.14|745.02|742.14|745.02|742.14|745.02|742.14|0
1652452220000|2022-05-13 14:30:20|744.78|741.9|745.49|742.61|745.49|742.61|744.78|741.9|0
1652452230000|2022-05-13 14:30:30|745.72|742.84|745.72|742.84|746.19|743.31|745.02|742.14|0
1652452240000|2022-05-13 14:30:40|745.95|743.07|745.95|743.07|746.19|743.31|745.49|742.61|0
1652452250000|2022-05-13 14:30:50|745.72|742.84|745.25|742.37|745.95|743.07|745.25|742.37|0
1652452260000|2022-05-13 14:31:00|745.72|742.84|746.08|743.2|746.19|743.31|745.72|742.84|0
1652452270000|2022-05-13 14:31:10|745.48|742.6|745.95|743.07|745.95|743.07|745.48|742.6|0
1652452280000|2022-05-13 14:31:20|745.72|742.84|745.48|742.6|746.19|743.31|745.48|742.6|0
1652452290000|2022-05-13 14:31:30|745.72|742.84|745.72|742.84|745.72|742.84|745.61|742.73|0
1652452300000|2022-05-13 14:31:40|745.25|742.37|744.78|741.9|745.25|742.37|744.78|741.9|0
1652452310000|2022-05-13 14:31:50|745.02|742.14|745.25|742.37|745.25|742.37|745.02|742.14|0
1652452320000|2022-05-13 14:32:00|743.73|740.85|743.73|740.85|743.85|740.97|743.5|740.62|0
1652452330000|2022-05-13 14:32:10|742.79|739.91|743.03|740.15|743.03|740.15|742.79|739.91|0
1652452340000|2022-05-13 14:32:20|742.56|739.68|742.32|739.44|742.56|739.68|742.32|739.44|0
1652452350000|2022-05-13 14:32:30|743.26|740.38|743.03|740.15|743.26|740.38|743.03|740.15|0
1652452360000|2022-05-13 14:32:40|743.26|740.38|742.56|739.68|743.26|740.38|741.86|738.98|0
1652452370000|2022-05-13 14:32:50|742.09|739.21|742.32|739.44|742.32|739.44|741.86|738.98|0
1652452380000|2022-05-13 14:33:00|741.62|738.74|742.32|739.44|742.32|739.44|741.62|738.74|0
1652452390000|2022-05-13 14:33:10|742.09|739.21|742.56|739.68|742.79|739.91|742.09|739.21|0
1652452400000|2022-05-13 14:33:20|742.79|739.91|743.03|740.15|743.26|740.38|742.79|739.91|0
1652452410000|2022-05-13 14:33:30|743.26|740.38|743.26|740.38|743.26|740.38|742.79|739.91|0
1652452420000|2022-05-13 14:33:40|743.5|740.62|744.2|741.32|744.44|741.56|743.5|740.62|0
1652452430000|2022-05-13 14:33:50|744.44|741.56|745.14|742.26|745.14|742.26|744.44|741.56|0
1652452440000|2022-05-13 14:34:00|744.67|741.79|743.5|740.62|744.67|741.79|743.5|740.62|0
1652452450000|2022-05-13 14:34:10|743.73|740.85|743.73|740.85|743.73|740.85|743.73|740.85|0
1652452460000|2022-05-13 14:34:20|743.5|740.62|743.26|740.38|743.5|740.62|743.03|740.15|0
1652452470000|2022-05-13 14:34:30|743.03|740.15|743.15|740.27|743.5|740.62|743.03|740.15|0
1652452480000|2022-05-13 14:34:40|743.03|740.15|742.79|739.91|743.03|740.15|742.79|739.91|0
1652452490000|2022-05-13 14:34:50|743.03|740.15|742.79|739.91|743.03|740.15|742.79|739.91|0
1652452500000|2022-05-13 14:35:00|742.56|739.68|742.79|739.91|743.26|740.38|742.56|739.68|0
1652452510000|2022-05-13 14:35:10|742.32|739.44|742.32|739.44|742.56|739.68|742.32|739.44|0
1652452520000|2022-05-13 14:35:20|742.09|739.21|742.32|739.44|742.32|739.44|742.09|739.21|0
1652452530000|2022-05-13 14:35:30|742.56|739.68|742.32|739.44|742.79|739.91|742.32|739.44|0
1652452540000|2022-05-13 14:35:40|741.86|738.98|740.92|738.04|742.09|739.21|740.92|738.04|0
1652452550000|2022-05-13 14:35:50|741.15|738.27|742.56|739.68|742.56|739.68|741.15|738.27|0
1652452560000|2022-05-13 14:36:00|742.79|739.91|742.32|739.44|742.79|739.91|742.32|739.44|0
1652452570000|2022-05-13 14:36:10|742.56|739.68|744.2|741.32|744.2|741.32|742.56|739.68|0
1652452580000|2022-05-13 14:36:20|744.44|741.56|744.44|741.56|744.67|741.79|744.44|741.56|0
1652452590000|2022-05-13 14:36:30|744.2|741.32|744.44|741.56|744.67|741.79|744.2|741.32|0
1652452600000|2022-05-13 14:36:40|744.67|741.79|743.97|741.09|744.67|741.79|743.97|741.09|0
1652452610000|2022-05-13 14:36:50|744.2|741.32|743.97|741.09|744.44|741.56|743.97|741.09|0
1652452620000|2022-05-13 14:37:00|743.26|740.38|741.62|738.74|743.26|740.38|741.62|738.74|0
1652452630000|2022-05-13 14:37:10|741.86|738.98|741.85|738.97|742.56|739.68|741.85|738.97|0
1652452640000|2022-05-13 14:37:20|741.62|738.74|742.09|739.21|742.09|739.21|741.39|738.51|0
1652452650000|2022-05-13 14:37:30|741.85|738.97|741.62|738.74|741.85|738.97|741.62|738.74|0
1652452660000|2022-05-13 14:37:40|741.85|738.97|743.03|740.15|743.03|740.15|741.85|738.97|0
1652452670000|2022-05-13 14:37:50|743.73|740.85|743.97|741.09|743.97|741.09|743.5|740.62|0
1652452680000|2022-05-13 14:38:00|743.26|740.38|744.2|741.32|744.2|741.32|743.26|740.38|0
1652452690000|2022-05-13 14:38:10|743.97|741.09|743.73|740.85|744.2|741.32|743.73|740.85|0
1652452700000|2022-05-13 14:38:20|743.97|741.09|744.44|741.56|744.44|741.56|743.97|741.09|0
1652452710000|2022-05-13 14:38:30|745.14|742.26|746.78|743.9|746.78|743.9|745.14|742.26|0
1652452720000|2022-05-13 14:38:40|746.32|743.44|746.32|743.44|746.78|743.9|746.32|743.44|0
1652452730000|2022-05-13 14:38:50|746.08|743.2|744.67|741.79|746.08|743.2|744.67|741.79|0
1652452740000|2022-05-13 14:39:00|743.73|740.85|743.5|740.62|743.73|740.85|743.26|740.38|0
1652452750000|2022-05-13 14:39:10|742.56|739.68|743.03|740.15|743.26|740.38|742.56|739.68|0
1652452760000|2022-05-13 14:39:20|742.79|739.91|743.5|740.62|743.5|740.62|742.79|739.91|0
1652452770000|2022-05-13 14:39:30|743.73|740.85|744.67|741.79|744.67|741.79|743.73|740.85|0
1652452780000|2022-05-13 14:39:40|744.91|742.03|744.91|742.03|745.61|742.73|744.91|742.03|0
1652452790000|2022-05-13 14:39:50|744.44|741.56|744.67|741.79|744.67|741.79|744.44|741.56|0
1652452800000|2022-05-13 14:40:00|744.2|741.32|743.85|740.97|744.44|741.56|743.85|740.97|0
1652452810000|2022-05-13 14:40:10|743.97|741.09|745.38|742.5|745.38|742.5|743.97|741.09|0
1652452820000|2022-05-13 14:40:20|744.91|742.03|746.31|743.43|746.31|743.43|744.91|742.03|0
1652452830000|2022-05-13 14:40:30|746.08|743.2|747.02|744.14|747.02|744.14|746.08|743.2|0
1652452840000|2022-05-13 14:40:40|747.25|744.37|747.49|744.61|747.49|744.61|747.25|744.37|0
1652452850000|2022-05-13 14:40:50|747.72|744.84|747.72|744.84|748.43|745.55|747.72|744.84|0
1652452860000|2022-05-13 14:41:00|745.84|742.96|746.08|743.2|746.31|743.43|745.84|742.96|0
1652452870000|2022-05-13 14:41:10|745.84|742.96|746.78|743.9|746.78|743.9|745.84|742.96|0
1652452880000|2022-05-13 14:41:20|746.31|743.43|746.55|743.67|746.55|743.67|746.31|743.43|0
1652452890000|2022-05-13 14:41:30|747.02|744.14|747.72|744.84|747.72|744.84|746.78|743.9|0
1652452900000|2022-05-13 14:41:40|747.25|744.37|747.72|744.84|747.96|745.08|747.25|744.37|0
1652452910000|2022-05-13 14:41:50|747.49|744.61|747.72|744.84|747.72|744.84|747.25|744.37|0
1652452920000|2022-05-13 14:42:00|746.78|743.9|747.96|745.08|747.96|745.08|746.78|743.9|0
1652452930000|2022-05-13 14:42:10|748.43|745.55|748.66|745.78|748.66|745.78|748.19|745.31|0
1652452940000|2022-05-13 14:42:20|748.9|746.02|748.9|746.02|749.13|746.25|748.9|746.02|0
1652452950000|2022-05-13 14:42:30|749.37|746.49|748.9|746.02|749.37|746.49|748.9|746.02|0
1652452960000|2022-05-13 14:42:40|748.66|745.78|747.72|744.84|748.66|745.78|747.72|744.84|0
1652452970000|2022-05-13 14:42:50|748.55|745.67|748.19|745.31|748.55|745.67|747.96|745.08|0
1652452980000|2022-05-13 14:43:00|747.96|745.08|748.9|746.02|748.9|746.02|747.96|745.08|0
1652452990000|2022-05-13 14:43:10|749.13|746.25|749.49|746.61|749.61|746.73|749.13|746.25|0
1652453000000|2022-05-13 14:43:20|749.61|746.73|749.37|746.49|749.61|746.73|749.37|746.49|0
1652453010000|2022-05-13 14:43:30|749.6|746.72|750.08|747.2|750.08|747.2|749.6|746.72|0
1652453020000|2022-05-13 14:43:40|750.78|747.9|751.02|748.14|751.25|748.37|750.78|747.9|0
1652453030000|2022-05-13 14:43:50|751.25|748.37|752.9|750.02|752.9|750.02|751.25|748.37|0
1652453040000|2022-05-13 14:44:00|751.72|748.84|753.13|750.25|753.13|750.25|751.72|748.84|0
1652453050000|2022-05-13 14:44:10|752.66|749.78|753.88|751|753.88|751|752.66|749.78|0
1652453060000|2022-05-13 14:44:20|754.12|751.24|752.94|750.06|754.12|751.24|752.71|749.83|0
1652453070000|2022-05-13 14:44:30|753.63|750.75|753.86|750.98|753.86|750.98|753.63|750.75|0
1652453080000|2022-05-13 14:44:40|754.1|751.22|754.33|751.45|754.33|751.45|754.1|751.22|0
1652453090000|2022-05-13 14:44:50|754.1|751.22|755.5|752.62|755.5|752.62|754.1|751.22|0
1652453100000|2022-05-13 14:45:00|755.74|752.86|756.33|753.45|756.33|753.45|755.74|752.86|0
1652453110000|2022-05-13 14:45:10|755.5|752.62|756.91|754.03|756.91|754.03|755.5|752.62|0
1652453120000|2022-05-13 14:45:20|757.15|754.27|759.26|756.38|759.26|756.38|757.15|754.27|0
1652453130000|2022-05-13 14:45:30|760.2|757.32|761.15|758.27|761.15|758.27|759.97|757.09|0
1652453140000|2022-05-13 14:45:40|760.91|758.03|760.2|757.32|761.15|758.27|760.2|757.32|0
1652453150000|2022-05-13 14:45:50|759.5|756.62|759.26|756.38|759.5|756.62|759.26|756.38|0
1652453160000|2022-05-13 14:46:00|759.03|756.15|758.09|755.21|759.03|756.15|758.09|755.21|0
1652453170000|2022-05-13 14:46:10|757.62|754.74|756.1|753.22|757.62|754.74|755.97|753.09|0
1652453180000|2022-05-13 14:46:20|755.5|752.62|756.21|753.33|756.21|753.33|755.5|752.62|0
1652453190000|2022-05-13 14:46:30|756.68|753.8|756.68|753.8|756.91|754.03|756.44|753.56|0
1652453200000|2022-05-13 14:46:40|756.91|754.03|755.27|752.39|756.91|754.03|755.27|752.39|0
1652453210000|2022-05-13 14:46:50|755.16|752.28|754.1|751.22|755.16|752.28|754.1|751.22|0
1652453220000|2022-05-13 14:47:00|753.86|750.98|752.69|749.81|753.86|750.98|752.69|749.81|0
1652453230000|2022-05-13 14:47:10|753.39|750.51|752.22|749.34|753.39|750.51|752.22|749.34|0
1652453240000|2022-05-13 14:47:20|751.28|748.4|751.05|748.17|751.28|748.4|751.05|748.17|0
1652453250000|2022-05-13 14:47:30|750.81|747.93|751.75|748.87|751.75|748.87|750.81|747.93|0
1652453260000|2022-05-13 14:47:40|752.69|749.81|751.75|748.87|752.69|749.81|751.51|748.63|0
1652453270000|2022-05-13 14:47:50|751.28|748.4|751.75|748.87|751.75|748.87|751.28|748.4|0
1652453280000|2022-05-13 14:48:00|752.34|749.46|753.39|750.51|753.63|750.75|752.34|749.46|0
1652453290000|2022-05-13 14:48:10|753.63|750.75|753.16|750.28|753.63|750.75|752.92|750.04|0
1652453300000|2022-05-13 14:48:20|752.57|749.69|752.45|749.57|752.57|749.69|752.45|749.57|0
1652453310000|2022-05-13 14:48:30|751.98|749.1|751.75|748.87|752.22|749.34|751.51|748.63|0
1652453320000|2022-05-13 14:48:40|751.98|749.1|752.22|749.34|752.22|749.34|751.75|748.87|0
1652453330000|2022-05-13 14:48:50|752.45|749.57|753.16|750.28|753.28|750.4|752.45|749.57|0
1652453340000|2022-05-13 14:49:00|752.69|749.81|751.75|748.87|752.69|749.81|751.75|748.87|0
1652453350000|2022-05-13 14:49:10|752.45|749.57|752.69|749.81|753.16|750.28|752.45|749.57|0
1652453360000|2022-05-13 14:49:20|752.92|750.04|753.39|750.51|753.39|750.51|752.92|750.04|0
1652453370000|2022-05-13 14:49:30|753.63|750.75|753.86|750.98|753.86|750.98|753.63|750.75|0
1652453380000|2022-05-13 14:49:40|754.09|751.21|753.63|750.75|754.33|751.45|753.63|750.75|0
1652453390000|2022-05-13 14:49:50|753.16|750.28|753.86|750.98|753.86|750.98|752.92|750.04|0
1652453400000|2022-05-13 14:50:00|754.09|751.21|755.03|752.15|755.03|752.15|754.09|751.21|0
1652453410000|2022-05-13 14:50:10|754.56|751.68|755.03|752.15|755.03|752.15|754.56|751.68|0
1652453420000|2022-05-13 14:50:20|754.92|752.04|754.33|751.45|754.92|752.04|754.33|751.45|0
1652453430000|2022-05-13 14:50:30|755.03|752.15|754.8|751.92|755.03|752.15|754.8|751.92|0
1652453440000|2022-05-13 14:50:40|754.33|751.45|754.09|751.21|754.56|751.68|754.09|751.21|0
1652453450000|2022-05-13 14:50:50|753.86|750.98|753.39|750.51|753.86|750.98|753.39|750.51|0
1652453460000|2022-05-13 14:51:00|753.16|750.28|752.22|749.34|753.16|750.28|751.75|748.87|0
1652453470000|2022-05-13 14:51:10|753.63|750.75|752.1|749.22|753.63|750.75|752.1|749.22|0
1652453480000|2022-05-13 14:51:20|751.51|748.63|751.75|748.87|752.22|749.34|751.51|748.63|0
1652453490000|2022-05-13 14:51:30|751.64|748.76|751.28|748.4|751.64|748.76|751.28|748.4|0
1652453500000|2022-05-13 14:51:40|752.22|749.34|751.75|748.87|752.45|749.57|751.75|748.87|0
1652453510000|2022-05-13 14:51:50|751.51|748.63|751.75|748.87|751.75|748.87|751.51|748.63|0
1652453520000|2022-05-13 14:52:00|751.51|748.63|750.11|747.23|751.51|748.63|750.11|747.23|0
1652453530000|2022-05-13 14:52:10|750.58|747.7|751.28|748.4|751.28|748.4|750.58|747.7|0
1652453540000|2022-05-13 14:52:20|751.51|748.63|751.98|749.1|751.98|749.1|751.28|748.4|0
1652453550000|2022-05-13 14:52:30|751.28|748.4|751.04|748.16|751.75|748.87|751.04|748.16|0
1652453560000|2022-05-13 14:52:40|750.34|747.46|749.64|746.76|750.81|747.93|749.64|746.76|0
1652453570000|2022-05-13 14:52:50|750.11|747.23|749.4|746.52|750.11|747.23|749.4|746.52|0
1652453580000|2022-05-13 14:53:00|748.93|746.05|747.76|744.88|748.93|746.05|747.76|744.88|0
1652453590000|2022-05-13 14:53:10|747.29|744.41|747.06|744.18|747.53|744.65|747.06|744.18|0
1652453600000|2022-05-13 14:53:20|747.53|744.65|747.53|744.65|747.65|744.77|747.29|744.41|0
1652453610000|2022-05-13 14:53:30|748.47|745.59|747.29|744.41|748.47|745.59|747.29|744.41|0
1652453620000|2022-05-13 14:53:40|747.06|744.18|746.83|743.95|747.06|744.18|746.83|743.95|0
1652453630000|2022-05-13 14:53:50|747.18|744.3|746.83|743.95|747.18|744.3|746.83|743.95|0
1652453640000|2022-05-13 14:54:00|746.59|743.71|746.36|743.48|746.59|743.71|746.36|743.48|0
1652453650000|2022-05-13 14:54:10|746.59|743.71|747.06|744.18|747.06|744.18|746.59|743.71|0
1652453660000|2022-05-13 14:54:20|746.83|743.95|745.66|742.78|746.83|743.95|745.66|742.78|0
1652453670000|2022-05-13 14:54:30|745.89|743.01|745.19|742.31|745.89|743.01|745.19|742.31|0
1652453680000|2022-05-13 14:54:40|744.95|742.07|745.19|742.31|745.19|742.31|744.95|742.07|0
1652453690000|2022-05-13 14:54:50|744.72|741.84|745.19|742.31|745.19|742.31|744.72|741.84|0
1652453700000|2022-05-13 14:55:00|744.72|741.84|744.49|741.61|744.72|741.84|744.02|741.14|0
1652453710000|2022-05-13 14:55:10|744.48|741.6|745.19|742.31|745.19|742.31|744.48|741.6|0
1652453720000|2022-05-13 14:55:20|744.95|742.07|745.19|742.31|745.19|742.31|744.72|741.84|0
1652453730000|2022-05-13 14:55:30|745.42|742.54|745.89|743.01|745.89|743.01|745.42|742.54|0
1652453740000|2022-05-13 14:55:40|745.42|742.54|745.19|742.31|745.42|742.54|745.19|742.31|0
1652453750000|2022-05-13 14:55:50|744.95|742.07|744.95|742.07|745.42|742.54|744.95|742.07|0
1652453760000|2022-05-13 14:56:00|744.25|741.37|743.08|740.2|744.25|741.37|743.08|740.2|0
1652453770000|2022-05-13 14:56:10|743.32|740.44|743.55|740.67|743.78|740.9|743.32|740.44|0
1652453780000|2022-05-13 14:56:20|744.02|741.14|744.25|741.37|744.48|741.6|744.02|741.14|0
1652453790000|2022-05-13 14:56:30|744.48|741.6|744.72|741.84|744.72|741.84|744.48|741.6|0
1652453800000|2022-05-13 14:56:40|745.19|742.31|745.89|743.01|745.89|743.01|745.07|742.19|0
1652453810000|2022-05-13 14:56:50|747.06|744.18|746.83|743.95|747.29|744.41|746.83|743.95|0
1652453820000|2022-05-13 14:57:00|747.53|744.65|746.59|743.71|747.53|744.65|746.59|743.71|0
1652453830000|2022-05-13 14:57:10|746.83|743.95|747.29|744.41|747.29|744.41|746.59|743.71|0
1652453840000|2022-05-13 14:57:20|747.53|744.65|747.06|744.18|747.53|744.65|747.06|744.18|0
1652453850000|2022-05-13 14:57:30|747.53|744.65|747.76|744.88|747.76|744.88|747.29|744.41|0
1652453860000|2022-05-13 14:57:40|748|745.12|747.53|744.65|748.47|745.59|747.53|744.65|0
1652453870000|2022-05-13 14:57:50|747.06|744.18|747.06|744.18|747.06|744.18|746.59|743.71|0
1652453880000|2022-05-13 14:58:00|747.29|744.41|746.59|743.71|747.76|744.88|746.59|743.71|0
1652453890000|2022-05-13 14:58:10|747.06|744.18|746.59|743.71|747.29|744.41|746.59|743.71|0
1652453900000|2022-05-13 14:58:20|746.36|743.48|747.06|744.18|747.06|744.18|746.36|743.48|0
1652453910000|2022-05-13 14:58:30|747.29|744.41|747.06|744.18|748|745.12|747.06|744.18|0
1652453920000|2022-05-13 14:58:40|747.29|744.41|746.59|743.71|747.29|744.41|746.59|743.71|0
1652453930000|2022-05-13 14:58:50|746.36|743.48|746.83|743.95|746.83|743.95|746.36|743.48|0
1652453940000|2022-05-13 14:59:00|747.06|744.18|745.89|743.01|747.06|744.18|745.89|743.01|0
1652453950000|2022-05-13 14:59:10|745.19|742.31|745.19|742.31|745.42|742.54|745.19|742.31|0
1652453960000|2022-05-13 14:59:20|745.42|742.54|745.65|742.77|745.65|742.77|745.42|742.54|0
1652453970000|2022-05-13 14:59:30|745.42|742.54|745.65|742.77|745.65|742.77|744.95|742.07|0
1652453980000|2022-05-13 14:59:40|745.89|743.01|746.12|743.24|746.36|743.48|745.89|743.01|0
1652453990000|2022-05-13 14:59:50|746.36|743.48|746.59|743.71|746.83|743.95|746.36|743.48|0
1652454000000|2022-05-13 15:00:00|747.53|744.65|747.06|744.18|747.76|744.88|747.06|744.18|0
1652454010000|2022-05-13 15:00:10|747.29|744.41|747.29|744.41|747.29|744.41|747.06|744.18|0
1652454020000|2022-05-13 15:00:20|747.53|744.65|747.76|744.88|748|745.12|747.53|744.65|0
1652454030000|2022-05-13 15:00:30|747.29|744.41|746.83|743.95|747.29|744.41|746.36|743.48|0
1652454040000|2022-05-13 15:00:40|747.29|744.41|747.29|744.41|747.53|744.65|747.29|744.41|0
1652454050000|2022-05-13 15:00:50|747.53|744.65|747.53|744.65|747.53|744.65|747.29|744.41|0
1652454060000|2022-05-13 15:01:00|748.93|746.05|750.34|747.46|750.34|747.46|748.93|746.05|0
1652454070000|2022-05-13 15:01:10|750.81|747.93|750.11|747.23|750.81|747.93|749.87|746.99|0
1652454080000|2022-05-13 15:01:20|751.04|748.16|751.28|748.4|751.28|748.4|750.81|747.93|0
1652454090000|2022-05-13 15:01:30|751.63|748.75|751.75|748.87|751.75|748.87|751.51|748.63|0
1652454100000|2022-05-13 15:01:40|751.51|748.63|752.45|749.57|752.69|749.81|751.51|748.63|0
1652454110000|2022-05-13 15:01:50|752.22|749.34|751.04|748.16|752.22|749.34|751.04|748.16|0
1652454120000|2022-05-13 15:02:00|750.57|747.69|750.81|747.93|750.81|747.93|750.57|747.69|0
1652454130000|2022-05-13 15:02:10|750.34|747.46|749.17|746.29|750.34|747.46|749.17|746.29|0
1652454140000|2022-05-13 15:02:20|749.64|746.76|748.7|745.82|749.64|746.76|748.7|745.82|0
1652454150000|2022-05-13 15:02:30|749.29|746.41|749.4|746.52|749.4|746.52|748.93|746.05|0
1652454160000|2022-05-13 15:02:40|749.17|746.29|748.46|745.58|749.17|746.29|748.46|745.58|0
1652454170000|2022-05-13 15:02:50|747.65|744.77|746.82|743.94|747.65|744.77|746.82|743.94|0
1652454180000|2022-05-13 15:03:00|747.06|744.18|746.12|743.24|747.06|744.18|745.89|743.01|0
1652454190000|2022-05-13 15:03:10|746.59|743.71|747.29|744.41|747.29|744.41|745.89|743.01|0
1652454200000|2022-05-13 15:03:20|747.53|744.65|747.76|744.88|747.76|744.88|747.53|744.65|0
1652454210000|2022-05-13 15:03:30|748.46|745.58|748.7|745.82|749.17|746.29|748.46|745.58|0
1652454220000|2022-05-13 15:03:40|748.93|746.05|747.76|744.88|748.93|746.05|747.76|744.88|0
1652454230000|2022-05-13 15:03:50|747.29|744.41|747.53|744.65|747.76|744.88|747.29|744.41|0
1652454240000|2022-05-13 15:04:00|747.76|744.88|749.64|746.76|749.64|746.76|747.76|744.88|0
1652454250000|2022-05-13 15:04:10|749.17|746.29|748.93|746.05|749.4|746.52|748.93|746.05|0
1652454260000|2022-05-13 15:04:20|748.23|745.35|749.87|746.99|749.87|746.99|748.23|745.35|0
1652454270000|2022-05-13 15:04:30|750.34|747.46|750.34|747.46|750.81|747.93|750.1|747.22|0
1652454280000|2022-05-13 15:04:40|750.57|747.69|750.34|747.46|750.57|747.69|750.34|747.46|0
1652454290000|2022-05-13 15:04:50|749.87|746.99|749.64|746.76|749.87|746.99|749.64|746.76|0
1652454300000|2022-05-13 15:05:00|748.93|746.05|749.4|746.52|749.52|746.64|748.93|746.05|0
1652454310000|2022-05-13 15:05:10|748.23|745.35|747.76|744.88|748.7|745.82|747.76|744.88|0
1652454320000|2022-05-13 15:05:20|747.18|744.3|747.06|744.18|747.18|744.3|747.06|744.18|0
1652454330000|2022-05-13 15:05:30|746.82|743.94|746.36|743.48|746.82|743.94|746.12|743.24|0
1652454340000|2022-05-13 15:05:40|746.12|743.24|745.78|742.9|746.12|743.24|745.65|742.77|0
1652454350000|2022-05-13 15:05:50|745.89|743.01|746.59|743.71|746.59|743.71|745.89|743.01|0
1652454360000|2022-05-13 15:06:00|747.06|744.18|746.36|743.48|747.29|744.41|746.36|743.48|0
1652454370000|2022-05-13 15:06:10|746.59|743.71|745.89|743.01|746.59|743.71|745.65|742.77|0
1652454380000|2022-05-13 15:06:20|746.12|743.24|746.12|743.24|746.12|743.24|745.89|743.01|0
1652454390000|2022-05-13 15:06:30|746.82|743.94|746.36|743.48|746.82|743.94|746.36|743.48|0
1652454400000|2022-05-13 15:06:40|746.59|743.71|746.36|743.48|746.59|743.71|746.12|743.24|0
1652454410000|2022-05-13 15:06:50|745.89|743.01|745.42|742.54|745.89|743.01|745.19|742.31|0
1652454420000|2022-05-13 15:07:00|745.89|743.01|745.19|742.31|745.89|743.01|745.19|742.31|0
1652454430000|2022-05-13 15:07:10|744.95|742.07|745.19|742.31|745.42|742.54|744.95|742.07|0
1652454440000|2022-05-13 15:07:20|744.95|742.07|745.19|742.31|745.42|742.54|744.95|742.07|0
1652454450000|2022-05-13 15:07:30|744.72|741.84|745.19|742.31|745.42|742.54|744.72|741.84|0
1652454460000|2022-05-13 15:07:40|744.72|741.84|744.72|741.84|744.84|741.96|744.72|741.84|0
1652454470000|2022-05-13 15:07:50|744.95|742.07|745.89|743.01|745.89|743.01|744.95|742.07|0
1652454480000|2022-05-13 15:08:00|746.12|743.24|747.29|744.41|747.29|744.41|746.12|743.24|0
1652454490000|2022-05-13 15:08:10|747.53|744.65|748.23|745.35|748.23|745.35|747.53|744.65|0
1652454500000|2022-05-13 15:08:20|748|745.12|746.82|743.94|748|745.12|746.82|743.94|0
1652454510000|2022-05-13 15:08:30|747.29|744.41|746.59|743.71|747.53|744.65|746.59|743.71|0
1652454520000|2022-05-13 15:08:40|746.36|743.48|745.89|743.01|746.82|743.94|745.89|743.01|0
1652454530000|2022-05-13 15:08:50|746.12|743.24|745.42|742.54|746.12|743.24|744.95|742.07|0
1652454540000|2022-05-13 15:09:00|744.95|742.07|745.42|742.54|745.42|742.54|744.72|741.84|0
1652454550000|2022-05-13 15:09:10|744.95|742.07|746.12|743.24|746.36|743.48|744.95|742.07|0
1652454560000|2022-05-13 15:09:20|746.36|743.48|746.12|743.24|746.36|743.48|746.12|743.24|0
1652454570000|2022-05-13 15:09:30|746.36|743.48|745.65|742.77|746.36|743.48|745.65|742.77|0
1652454580000|2022-05-13 15:09:40|745.42|742.54|744.95|742.07|745.42|742.54|744.72|741.84|0
1652454590000|2022-05-13 15:09:50|745.18|742.3|745.42|742.54|745.65|742.77|745.18|742.3|0
1652454600000|2022-05-13 15:10:00|745.54|742.66|744.48|741.6|745.54|742.66|744.48|741.6|0
1652454610000|2022-05-13 15:10:10|745.18|742.3|745.42|742.54|745.42|742.54|745.18|742.3|0
1652454620000|2022-05-13 15:10:20|746.82|743.94|746.59|743.71|746.82|743.94|746.59|743.71|0
1652454630000|2022-05-13 15:10:30|746.12|743.24|744.95|742.07|746.12|743.24|744.95|742.07|0
1652454640000|2022-05-13 15:10:40|744.48|741.6|744.48|741.6|744.72|741.84|744.48|741.6|0
1652454650000|2022-05-13 15:10:50|744.95|742.07|745.65|742.77|745.65|742.77|744.95|742.07|0
1652454660000|2022-05-13 15:11:00|744.72|741.84|746.82|743.94|746.82|743.94|744.72|741.84|0
1652454670000|2022-05-13 15:11:10|746.59|743.71|746.82|743.94|746.82|743.94|746.59|743.71|0
1652454680000|2022-05-13 15:11:20|746.36|743.48|746.82|743.94|746.82|743.94|746.36|743.48|0
1652454690000|2022-05-13 15:11:30|746.59|743.71|746.82|743.94|746.82|743.94|746.36|743.48|0
1652454700000|2022-05-13 15:11:40|746.59|743.71|746.82|743.94|747.06|744.18|746.59|743.71|0
1652454710000|2022-05-13 15:11:50|746.59|743.71|746.36|743.48|746.59|743.71|746.12|743.24|0
1652454720000|2022-05-13 15:12:00|746.12|743.24|746.36|743.48|746.36|743.48|745.65|742.77|0
1652454730000|2022-05-13 15:12:10|746.59|743.71|746.59|743.71|746.71|743.83|746.59|743.71|0
1652454740000|2022-05-13 15:12:20|746.12|743.24|745.42|742.54|746.59|743.71|745.42|742.54|0
1652454750000|2022-05-13 15:12:30|745.18|742.3|744.48|741.6|745.18|742.3|744.48|741.6|0
1652454760000|2022-05-13 15:12:40|744.25|741.37|745.42|742.54|745.42|742.54|744.25|741.37|0
1652454770000|2022-05-13 15:12:50|745.89|743.01|746.35|743.47|746.35|743.47|745.89|743.01|0
1652454780000|2022-05-13 15:13:00|745.65|742.77|745.42|742.54|745.65|742.77|745.18|742.3|0
1652454790000|2022-05-13 15:13:10|745.18|742.3|746.12|743.24|746.12|743.24|744.95|742.07|0
1652454800000|2022-05-13 15:13:20|745.89|743.01|745.89|743.01|746.12|743.24|745.65|742.77|0
1652454810000|2022-05-13 15:13:30|746.35|743.47|747.53|744.65|747.76|744.88|746.35|743.47|0
1652454820000|2022-05-13 15:13:40|747.76|744.88|747.06|744.18|747.99|745.11|746.82|743.94|0
1652454830000|2022-05-13 15:13:50|746.35|743.47|745.89|743.01|746.35|743.47|745.89|743.01|0
1652454840000|2022-05-13 15:14:00|746.59|743.71|746.59|743.71|747.06|744.18|746.59|743.71|0
1652454850000|2022-05-13 15:14:10|746.24|743.36|745.89|743.01|746.24|743.36|745.89|743.01|0
1652454860000|2022-05-13 15:14:20|745.42|742.54|744.95|742.07|745.42|742.54|744.95|742.07|0
1652454870000|2022-05-13 15:14:30|744.25|741.37|744.48|741.6|744.48|741.6|744.25|741.37|0
1652454880000|2022-05-13 15:14:40|744.95|742.07|745.42|742.54|745.42|742.54|744.95|742.07|0
1652454890000|2022-05-13 15:14:50|745.18|742.3|745.89|743.01|745.89|743.01|744.95|742.07|0
1652454900000|2022-05-13 15:15:00|746.82|743.94|747.88|745|747.88|745|746.35|743.47|0
1652454910000|2022-05-13 15:15:10|747.99|745.11|748.93|746.05|749.17|746.29|747.99|745.11|0
1652454920000|2022-05-13 15:15:20|747.99|745.11|747.29|744.41|747.99|745.11|747.06|744.18|0
1652454930000|2022-05-13 15:15:30|747.99|745.11|746.82|743.94|748.7|745.82|746.82|743.94|0
1652454940000|2022-05-13 15:15:40|746.35|743.47|745.89|743.01|746.59|743.71|745.89|743.01|0
1652454950000|2022-05-13 15:15:50|746.35|743.47|746.35|743.47|746.35|743.47|746.12|743.24|0
1652454960000|2022-05-13 15:16:00|746.59|743.71|748.23|745.35|748.23|745.35|746.59|743.71|0
1652454970000|2022-05-13 15:16:10|748.7|745.82|750.57|747.69|750.57|747.69|748.7|745.82|0
1652454980000|2022-05-13 15:16:20|750.1|747.22|751.51|748.63|751.51|748.63|749.87|746.99|0
1652454990000|2022-05-13 15:16:30|751.04|748.16|750.1|747.22|751.04|748.16|750.1|747.22|0
1652455000000|2022-05-13 15:16:40|749.63|746.75|749.17|746.29|749.63|746.75|748.93|746.05|0
1652455010000|2022-05-13 15:16:50|749.63|746.75|750.1|747.22|750.1|747.22|749.63|746.75|0
1652455020000|2022-05-13 15:17:00|749.29|746.41|750.1|747.22|750.1|747.22|749.29|746.41|0
1652455030000|2022-05-13 15:17:10|749.87|746.99|749.87|746.99|749.87|746.99|749.63|746.75|0
1652455040000|2022-05-13 15:17:20|749.63|746.75|750.22|747.34|750.22|747.34|749.63|746.75|0
1652455050000|2022-05-13 15:17:30|749.4|746.52|748.23|745.35|749.4|746.52|748.23|745.35|0
1652455060000|2022-05-13 15:17:40|747.29|744.41|748.23|745.35|748.23|745.35|747.06|744.18|0
1652455070000|2022-05-13 15:17:50|748.7|745.82|748.7|745.82|748.93|746.05|748.7|745.82|0
1652455080000|2022-05-13 15:18:00|747.53|744.65|747.53|744.65|747.53|744.65|747.06|744.18|0
1652455090000|2022-05-13 15:18:10|747.29|744.41|747.76|744.88|747.76|744.88|747.06|744.18|0
1652455100000|2022-05-13 15:18:20|747.99|745.11|747.76|744.88|748.23|745.35|747.76|744.88|0
1652455110000|2022-05-13 15:18:30|746.82|743.94|747.06|744.18|747.06|744.18|746.82|743.94|0
1652455120000|2022-05-13 15:18:40|747.29|744.41|747.76|744.88|747.99|745.11|747.29|744.41|0
1652455130000|2022-05-13 15:18:50|747.65|744.77|747.53|744.65|748.23|745.35|747.53|744.65|0
1652455140000|2022-05-13 15:19:00|747.06|744.18|746.71|743.83|747.29|744.41|746.71|743.83|0
1652455150000|2022-05-13 15:19:10|747.29|744.41|748.23|745.35|748.23|745.35|747.29|744.41|0
1652455160000|2022-05-13 15:19:20|747.99|745.11|751.04|748.16|751.04|748.16|747.99|745.11|0
1652455170000|2022-05-13 15:19:30|750.57|747.69|751.63|748.75|751.63|748.75|750.57|747.69|0
1652455180000|2022-05-13 15:19:40|751.51|748.63|752.21|749.33|752.21|749.33|751.51|748.63|0
1652455190000|2022-05-13 15:19:50|751.74|748.86|749.63|746.75|751.74|748.86|749.63|746.75|0
1652455200000|2022-05-13 15:20:00|749.87|746.99|747.76|744.88|749.87|746.99|747.76|744.88|0
1652455210000|2022-05-13 15:20:10|746.82|743.94|746.35|743.47|746.82|743.94|746.35|743.47|0
1652455220000|2022-05-13 15:20:20|746.59|743.71|745.89|743.01|746.59|743.71|745.89|743.01|0
1652455230000|2022-05-13 15:20:30|746.35|743.47|746.59|743.71|746.59|743.71|745.89|743.01|0
1652455240000|2022-05-13 15:20:40|746.35|743.47|746.59|743.71|746.59|743.71|746.12|743.24|0
1652455250000|2022-05-13 15:20:50|747.76|744.88|745.89|743.01|747.76|744.88|745.89|743.01|0
1652455260000|2022-05-13 15:21:00|746.12|743.24|746.35|743.47|746.35|743.47|745.65|742.77|0
1652455270000|2022-05-13 15:21:10|746.59|743.71|746.35|743.47|746.59|743.71|746.35|743.47|0
1652455280000|2022-05-13 15:21:20|746.12|743.24|745.18|742.3|746.12|743.24|744.95|742.07|0
1652455290000|2022-05-13 15:21:30|745.54|742.66|745.42|742.54|746.12|743.24|745.42|742.54|0
1652455300000|2022-05-13 15:21:40|745.89|743.01|746.35|743.47|746.35|743.47|745.89|743.01|0
1652455310000|2022-05-13 15:21:50|746.12|743.24|746.12|743.24|746.59|743.71|746.12|743.24|0
1652455320000|2022-05-13 15:22:00|745.42|742.54|746.59|743.71|746.59|743.71|745.42|742.54|0
1652455330000|2022-05-13 15:22:10|746.35|743.47|747.76|744.88|747.76|744.88|746.35|743.47|0
1652455340000|2022-05-13 15:22:20|747.29|744.41|746.59|743.71|747.29|744.41|746.59|743.71|0
1652455350000|2022-05-13 15:22:30|745.89|743.01|745.89|743.01|746.12|743.24|745.77|742.89|0
1652455360000|2022-05-13 15:22:40|746.12|743.24|746.12|743.24|746.35|743.47|746.12|743.24|0
1652455370000|2022-05-13 15:22:50|745.89|743.01|746.12|743.24|746.35|743.47|745.89|743.01|0
1652455380000|2022-05-13 15:23:00|745.89|743.01|745.65|742.77|746.82|743.94|745.65|742.77|0
1652455390000|2022-05-13 15:23:10|745.89|743.01|744.95|742.07|745.89|743.01|744.95|742.07|0
1652455400000|2022-05-13 15:23:20|745.89|743.01|745.65|742.77|745.89|743.01|745.65|742.77|0
1652455410000|2022-05-13 15:23:30|745.42|742.54|745.18|742.3|745.42|742.54|745.18|742.3|0
1652455420000|2022-05-13 15:23:40|744.95|742.07|744.25|741.37|744.95|742.07|744.01|741.13|0
1652455430000|2022-05-13 15:23:50|744.48|741.6|743.31|740.43|744.48|741.6|743.31|740.43|0
1652455440000|2022-05-13 15:24:00|743.08|740.2|742.14|739.26|743.08|740.2|742.14|739.26|0
1652455450000|2022-05-13 15:24:10|741.67|738.79|742.38|739.5|742.38|739.5|741.67|738.79|0
1652455460000|2022-05-13 15:24:20|742.14|739.26|744.01|741.13|744.01|741.13|742.14|739.26|0
1652455470000|2022-05-13 15:24:30|743.54|740.66|744.01|741.13|744.01|741.13|743.54|740.66|0
1652455480000|2022-05-13 15:24:40|744.71|741.83|744.95|742.07|744.95|742.07|744.71|741.83|0
1652455490000|2022-05-13 15:24:50|744.25|741.37|744.01|741.13|744.48|741.6|744.01|741.13|0
1652455500000|2022-05-13 15:25:00|743.54|740.66|744.48|741.6|744.48|741.6|743.54|740.66|0
1652455510000|2022-05-13 15:25:10|744.25|741.37|744.25|741.37|744.37|741.49|744.25|741.37|0
1652455520000|2022-05-13 15:25:20|745.18|742.3|745.42|742.54|745.42|742.54|744.95|742.07|0
1652455530000|2022-05-13 15:25:30|745.18|742.3|744.01|741.13|745.18|742.3|744.01|741.13|0
1652455540000|2022-05-13 15:25:40|743.54|740.66|744.01|741.13|744.01|741.13|743.31|740.43|0
1652455550000|2022-05-13 15:25:50|743.78|740.9|743.78|740.9|743.78|740.9|743.54|740.66|0
1652455560000|2022-05-13 15:26:00|744.25|741.37|744.01|741.13|744.25|741.37|743.78|740.9|0
1652455570000|2022-05-13 15:26:10|743.31|740.43|743.31|740.43|743.31|740.43|742.84|739.96|0
1652455580000|2022-05-13 15:26:20|743.54|740.66|743.08|740.2|743.54|740.66|743.08|740.2|0
1652455590000|2022-05-13 15:26:30|743.43|740.55|743.54|740.66|743.78|740.9|743.43|740.55|0
1652455600000|2022-05-13 15:26:40|743.67|740.79|743.78|740.9|743.78|740.9|743.67|740.79|0
1652455610000|2022-05-13 15:26:50|742.84|739.96|742.14|739.26|742.84|739.96|742.14|739.26|0
1652455620000|2022-05-13 15:27:00|741.91|739.03|740.5|737.62|741.91|739.03|740.5|737.62|0
1652455630000|2022-05-13 15:27:10|740.27|737.39|740.74|737.86|740.74|737.86|740.27|737.39|0
1652455640000|2022-05-13 15:27:20|740.97|738.09|740.27|737.39|740.97|738.09|740.27|737.39|0
1652455650000|2022-05-13 15:27:30|740.04|737.16|740.27|737.39|740.27|737.39|739.8|736.92|0
1652455660000|2022-05-13 15:27:40|740.04|737.16|740.04|737.16|740.5|737.62|740.04|737.16|0
1652455670000|2022-05-13 15:27:50|740.27|737.39|740.27|737.39|740.27|737.39|740.27|737.39|0
1652455680000|2022-05-13 15:28:00|740.04|737.16|740.27|737.39|740.5|737.62|740.04|737.16|0
1652455690000|2022-05-13 15:28:10|740.5|737.62|740.5|737.62|740.74|737.86|740.5|737.62|0
1652455700000|2022-05-13 15:28:20|740.74|737.86|741.33|738.45|741.33|738.45|740.74|737.86|0
1652455710000|2022-05-13 15:28:30|741.44|738.56|740.97|738.09|741.44|738.56|740.97|738.09|0
1652455720000|2022-05-13 15:28:40|740.74|737.86|740.74|737.86|740.97|738.09|740.74|737.86|0
1652455730000|2022-05-13 15:28:50|740.5|737.62|740.5|737.62|740.74|737.86|740.5|737.62|0
1652455740000|2022-05-13 15:29:00|740.97|738.09|741.44|738.56|741.44|738.56|740.74|737.86|0
1652455750000|2022-05-13 15:29:10|741.67|738.79|742.03|739.15|742.03|739.15|741.67|738.79|0
1652455760000|2022-05-13 15:29:20|741.91|739.03|741.91|739.03|742.14|739.26|741.67|738.79|0
1652455770000|2022-05-13 15:29:30|741.44|738.56|741.44|738.56|741.44|738.56|741.21|738.33|0
1652455780000|2022-05-13 15:29:40|741.21|738.33|741.21|738.33|741.67|738.79|741.21|738.33|0
1652455790000|2022-05-13 15:29:50|740.97|738.09|740.5|737.62|741.21|738.33|740.5|737.62|0
1652455800000|2022-05-13 15:30:00|740.27|737.39|740.97|738.09|740.97|738.09|740.27|737.39|0
1652455810000|2022-05-13 15:30:10|741.27|738.39|741.27|738.39|741.27|738.39|741.03|738.15|0
1652455820000|2022-05-13 15:30:20|741.5|738.62|741.03|738.15|741.5|738.62|741.03|738.15|0
1652455830000|2022-05-13 15:30:30|741.5|738.62|740.56|737.68|741.5|738.62|740.56|737.68|0
1652455840000|2022-05-13 15:30:40|741.03|738.15|740.8|737.92|741.03|738.15|740.8|737.92|0
1652455850000|2022-05-13 15:30:50|740.56|737.68|739.63|736.75|740.56|737.68|739.63|736.75|0
1652455860000|2022-05-13 15:31:00|739.16|736.28|739.4|736.52|739.4|736.52|738.93|736.05|0
1652455870000|2022-05-13 15:31:10|739.86|736.98|739.86|736.98|740.8|737.92|739.86|736.98|0
1652455880000|2022-05-13 15:31:20|739.63|736.75|740.8|737.92|740.8|737.92|739.63|736.75|0
1652455890000|2022-05-13 15:31:30|740.33|737.45|741.03|738.15|741.03|738.15|740.33|737.45|0
1652455900000|2022-05-13 15:31:40|740.8|737.92|740.8|737.92|741.03|738.15|740.8|737.92|0
1652455910000|2022-05-13 15:31:50|741.03|738.15|741.27|738.39|741.27|738.39|741.03|738.15|0
1652455920000|2022-05-13 15:32:00|741.5|738.62|744.3|741.42|744.3|741.42|741.5|738.62|0
1652455930000|2022-05-13 15:32:10|744.54|741.66|744.77|741.89|744.77|741.89|744.54|741.66|0
1652455940000|2022-05-13 15:32:20|743.37|740.49|743.14|740.26|743.6|740.72|743.14|740.26|0
1652455950000|2022-05-13 15:32:30|742.9|740.02|742.43|739.55|742.9|740.02|742.43|739.55|0
1652455960000|2022-05-13 15:32:40|742.2|739.32|741.97|739.09|742.43|739.55|741.97|739.09|0
1652455970000|2022-05-13 15:32:50|741.5|738.62|739.86|736.98|741.5|738.62|739.86|736.98|0
1652455980000|2022-05-13 15:33:00|740.33|737.45|741.5|738.62|741.5|738.62|740.33|737.45|0
1652455990000|2022-05-13 15:33:10|740.8|737.92|740.33|737.45|740.8|737.92|740.33|737.45|0
1652456000000|2022-05-13 15:33:20|740.8|737.92|741.39|738.51|741.39|738.51|740.8|737.92|0
1652456010000|2022-05-13 15:33:30|741.03|738.15|741.73|738.85|741.73|738.85|741.03|738.15|0
1652456020000|2022-05-13 15:33:40|741.5|738.62|742.2|739.32|742.2|739.32|741.5|738.62|0
1652456030000|2022-05-13 15:33:50|742.43|739.55|742.43|739.55|742.43|739.55|742.2|739.32|0
1652456040000|2022-05-13 15:34:00|742.67|739.79|742.67|739.79|742.9|740.02|742.67|739.79|0
1652456050000|2022-05-13 15:34:10|742.9|740.02|743.14|740.26|743.14|740.26|742.9|740.02|0
1652456060000|2022-05-13 15:34:20|742.67|739.79|742.2|739.32|742.9|740.02|742.2|739.32|0
1652456070000|2022-05-13 15:34:30|741.97|739.09|742.43|739.55|742.43|739.55|741.97|739.09|0
1652456080000|2022-05-13 15:34:40|742.9|740.02|742.2|739.32|742.9|740.02|742.2|739.32|0
1652456090000|2022-05-13 15:34:50|741.97|739.09|742.2|739.32|742.2|739.32|741.73|738.85|0
1652456100000|2022-05-13 15:35:00|741.97|739.09|742.67|739.79|742.67|739.79|741.97|739.09|0
1652456110000|2022-05-13 15:35:10|743.37|740.49|742.43|739.55|743.37|740.49|742.43|739.55|0
1652456120000|2022-05-13 15:35:20|742.2|739.32|742.2|739.32|742.2|739.32|741.97|739.09|0
1652456130000|2022-05-13 15:35:30|742.43|739.55|742.2|739.32|742.43|739.55|741.97|739.09|0
1652456140000|2022-05-13 15:35:40|741.5|738.62|741.62|738.74|741.62|738.74|741.03|738.15|0
1652456150000|2022-05-13 15:35:50|742.2|739.32|741.5|738.62|742.2|739.32|741.5|738.62|0
1652456160000|2022-05-13 15:36:00|741.73|738.85|741.26|738.38|741.73|738.85|741.03|738.15|0
1652456170000|2022-05-13 15:36:10|741.5|738.62|741.5|738.62|741.5|738.62|741.5|738.62|0
1652456180000|2022-05-13 15:36:20|741.26|738.38|741.39|738.51|741.5|738.62|741.26|738.38|0
1652456190000|2022-05-13 15:36:30|741.26|738.38|740.8|737.92|741.5|738.62|740.8|737.92|0
1652456200000|2022-05-13 15:36:40|741.03|738.15|740.8|737.92|741.5|738.62|740.8|737.92|0
1652456210000|2022-05-13 15:36:50|741.03|738.15|740.8|737.92|741.03|738.15|740.8|737.92|0
1652456220000|2022-05-13 15:37:00|741.26|738.38|741.58|738.7|741.58|738.7|740.88|738|0
1652456230000|2022-05-13 15:37:10|741.35|738.47|741.11|738.23|741.35|738.47|741.11|738.23|0
1652456240000|2022-05-13 15:37:20|740.88|738|740.88|738|741.11|738.23|740.88|738|0
1652456250000|2022-05-13 15:37:30|740.65|737.77|740.18|737.3|740.65|737.77|740.18|737.3|0
1652456260000|2022-05-13 15:37:40|739.95|737.07|739.71|736.83|739.95|737.07|739.48|736.6|0
1652456270000|2022-05-13 15:37:50|739.95|737.07|740.41|737.53|740.41|737.53|739.95|737.07|0
1652456280000|2022-05-13 15:38:00|739.71|736.83|739.24|736.36|739.71|736.83|739.24|736.36|0
1652456290000|2022-05-13 15:38:10|739.95|737.07|740.41|737.53|740.41|737.53|739.95|737.07|0
1652456300000|2022-05-13 15:38:20|740.65|737.77|741.82|738.94|741.82|738.94|740.65|737.77|0
1652456310000|2022-05-13 15:38:30|742.28|739.4|741.35|738.47|742.28|739.4|741.35|738.47|0
1652456320000|2022-05-13 15:38:40|741.11|738.23|740.41|737.53|741.11|738.23|740.41|737.53|0
1652456330000|2022-05-13 15:38:50|740.18|737.3|739.95|737.07|740.41|737.53|739.95|737.07|0
1652456340000|2022-05-13 15:39:00|739.48|736.6|739.48|736.6|739.71|736.83|739.48|736.6|0
1652456350000|2022-05-13 15:39:10|739.6|736.72|739.71|736.83|739.71|736.83|739.48|736.6|0
1652456360000|2022-05-13 15:39:20|739.48|736.6|738.54|735.66|739.48|736.6|738.54|735.66|0
1652456370000|2022-05-13 15:39:30|739.01|736.13|739.01|736.13|739.48|736.6|739.01|736.13|0
1652456380000|2022-05-13 15:39:40|738.78|735.9|739.01|736.13|739.01|736.13|738.78|735.9|0
1652456390000|2022-05-13 15:39:50|738.78|735.9|739.71|736.83|739.71|736.83|738.78|735.9|0
1652456400000|2022-05-13 15:40:00|739.95|737.07|741.58|738.7|741.58|738.7|739.95|737.07|0
1652456410000|2022-05-13 15:40:10|742.05|739.17|742.75|739.87|742.75|739.87|741.82|738.94|0
1652456420000|2022-05-13 15:40:20|742.05|739.17|742.52|739.64|743.22|740.34|742.05|739.17|0
1652456430000|2022-05-13 15:40:30|742.99|740.11|743.22|740.34|743.22|740.34|742.99|740.11|0
1652456440000|2022-05-13 15:40:40|742.99|740.11|744.39|741.51|744.39|741.51|742.99|740.11|0
1652456450000|2022-05-13 15:40:50|744.62|741.74|745.09|742.21|745.09|742.21|744.62|741.74|0
1652456460000|2022-05-13 15:41:00|745.33|742.45|745.56|742.68|745.56|742.68|744.39|741.51|0
1652456470000|2022-05-13 15:41:10|745.79|742.91|745.33|742.45|745.79|742.91|745.33|742.45|0
1652456480000|2022-05-13 15:41:20|744.86|741.98|745.09|742.21|745.09|742.21|744.86|741.98|0
1652456490000|2022-05-13 15:41:30|744.16|741.28|743.69|740.81|744.39|741.51|743.69|740.81|0
1652456500000|2022-05-13 15:41:40|743.92|741.04|744.62|741.74|744.62|741.74|743.92|741.04|0
1652456510000|2022-05-13 15:41:50|744.86|741.98|745.33|742.45|745.33|742.45|744.86|741.98|0
1652456520000|2022-05-13 15:42:00|745.56|742.68|746.5|743.62|746.5|743.62|745.56|742.68|0
1652456530000|2022-05-13 15:42:10|746.97|744.09|746.73|743.85|746.97|744.09|746.26|743.38|0
1652456540000|2022-05-13 15:42:20|747.43|744.55|747.2|744.32|747.43|744.55|747.2|744.32|0
1652456550000|2022-05-13 15:42:30|746.73|743.85|744.62|741.74|746.73|743.85|744.62|741.74|0
1652456560000|2022-05-13 15:42:40|744.39|741.51|743.92|741.04|744.39|741.51|743.92|741.04|0
1652456570000|2022-05-13 15:42:50|744.16|741.28|744.16|741.28|744.39|741.51|744.16|741.28|0
1652456580000|2022-05-13 15:43:00|745.33|742.45|745.56|742.68|745.56|742.68|745.33|742.45|0
1652456590000|2022-05-13 15:43:10|746.03|743.15|744.62|741.74|746.03|743.15|744.62|741.74|0
1652456600000|2022-05-13 15:43:20|744.39|741.51|744.16|741.28|744.86|741.98|744.16|741.28|0
1652456610000|2022-05-13 15:43:30|743.69|740.81|744.16|741.28|744.16|741.28|743.69|740.81|0
1652456620000|2022-05-13 15:43:40|744.62|741.74|745.09|742.21|745.09|742.21|744.62|741.74|0
1652456630000|2022-05-13 15:43:50|745.33|742.45|745.79|742.91|745.79|742.91|744.86|741.98|0
1652456640000|2022-05-13 15:44:00|745.09|742.21|745.09|742.21|745.56|742.68|745.09|742.21|0
1652456650000|2022-05-13 15:44:10|744.39|741.51|744.39|741.51|744.39|741.51|744.16|741.28|0
1652456660000|2022-05-13 15:44:20|743.45|740.57|743.92|741.04|743.92|741.04|743.22|740.34|0
1652456670000|2022-05-13 15:44:30|744.16|741.28|744.39|741.51|744.39|741.51|744.16|741.28|0
1652456680000|2022-05-13 15:44:40|743.92|741.04|744.62|741.74|744.98|742.1|743.92|741.04|0
1652456690000|2022-05-13 15:44:50|744.39|741.51|743.45|740.57|744.39|741.51|743.45|740.57|0
1652456700000|2022-05-13 15:45:00|743.69|740.81|744.86|741.98|744.86|741.98|743.69|740.81|0
1652456710000|2022-05-13 15:45:10|744.16|741.28|744.39|741.51|744.39|741.51|744.16|741.28|0
1652456720000|2022-05-13 15:45:20|744.62|741.74|744.62|741.74|744.62|741.74|744.62|741.74|0
1652456730000|2022-05-13 15:45:30|744.15|741.27|744.39|741.51|744.74|741.86|744.15|741.27|0
1652456740000|2022-05-13 15:45:40|744.15|741.27|744.39|741.51|744.39|741.51|743.92|741.04|0
1652456750000|2022-05-13 15:45:50|744.15|741.27|744.86|741.98|744.86|741.98|744.15|741.27|0
1652456760000|2022-05-13 15:46:00|745.09|742.21|745.56|742.68|745.56|742.68|744.15|741.27|0
1652456770000|2022-05-13 15:46:10|745.79|742.91|746.5|743.62|746.5|743.62|745.79|742.91|0
1652456780000|2022-05-13 15:46:20|746.26|743.38|745.33|742.45|746.26|743.38|745.33|742.45|0
1652456790000|2022-05-13 15:46:30|745.56|742.68|746.5|743.62|746.5|743.62|745.56|742.68|0
1652456800000|2022-05-13 15:46:40|746.73|743.85|746.5|743.62|747.2|744.32|746.5|743.62|0
1652456810000|2022-05-13 15:46:50|746.03|743.15|745.56|742.68|746.03|743.15|745.56|742.68|0
1652456820000|2022-05-13 15:47:00|745.33|742.45|745.09|742.21|745.33|742.45|745.09|742.21|0
1652456830000|2022-05-13 15:47:10|745.33|742.45|745.21|742.33|745.33|742.45|744.62|741.74|0
1652456840000|2022-05-13 15:47:20|745.56|742.68|745.56|742.68|745.56|742.68|745.33|742.45|0
1652456850000|2022-05-13 15:47:30|746.03|743.15|746.26|743.38|746.26|743.38|746.03|743.15|0
1652456860000|2022-05-13 15:47:40|746.5|743.62|745.79|742.91|746.5|743.62|745.79|742.91|0
1652456870000|2022-05-13 15:47:50|745.56|742.68|745.09|742.21|745.56|742.68|745.09|742.21|0
1652456880000|2022-05-13 15:48:00|746.03|743.15|745.09|742.21|746.03|743.15|745.09|742.21|0
1652456890000|2022-05-13 15:48:10|744.86|741.98|745.33|742.45|745.33|742.45|744.62|741.74|0
1652456900000|2022-05-13 15:48:20|745.79|742.91|746.03|743.15|746.73|743.85|745.79|742.91|0
1652456910000|2022-05-13 15:48:30|746.5|743.62|746.03|743.15|746.5|743.62|745.79|742.91|0
1652456920000|2022-05-13 15:48:40|746.5|743.62|746.26|743.38|746.5|743.62|746.26|743.38|0
1652456930000|2022-05-13 15:48:50|746.5|743.62|746.26|743.38|746.73|743.85|746.26|743.38|0
1652456940000|2022-05-13 15:49:00|746.03|743.15|745.33|742.45|746.03|743.15|745.33|742.45|0
1652456950000|2022-05-13 15:49:10|744.86|741.98|744.74|741.86|744.86|741.98|744.62|741.74|0
1652456960000|2022-05-13 15:49:20|745.32|742.44|746.26|743.38|746.26|743.38|745.32|742.44|0
1652456970000|2022-05-13 15:49:30|746.03|743.15|745.56|742.68|746.03|743.15|745.56|742.68|0
1652456980000|2022-05-13 15:49:40|745.09|742.21|745.79|742.91|745.79|742.91|745.09|742.21|0
1652456990000|2022-05-13 15:49:50|745.56|742.68|745.56|742.68|745.56|742.68|745.32|742.44|0
1652457000000|2022-05-13 15:50:00|745.79|742.91|745.56|742.68|745.79|742.91|745.32|742.44|0
1652457010000|2022-05-13 15:50:10|746.26|743.38|745.09|742.21|746.26|743.38|745.09|742.21|0
1652457020000|2022-05-13 15:50:20|745.56|742.68|745.56|742.68|745.56|742.68|745.56|742.68|0
1652457030000|2022-05-13 15:50:30|745.09|742.21|745.32|742.44|745.79|742.91|745.09|742.21|0
1652457040000|2022-05-13 15:50:40|745.79|742.91|744.86|741.98|745.79|742.91|744.86|741.98|0
1652457050000|2022-05-13 15:50:50|744.39|741.51|744.62|741.74|744.62|741.74|744.15|741.27|0
1652457060000|2022-05-13 15:51:00|744.86|741.98|745.56|742.68|745.56|742.68|744.86|741.98|0
1652457070000|2022-05-13 15:51:10|744.15|741.27|743.92|741.04|744.15|741.27|743.92|741.04|0
1652457080000|2022-05-13 15:51:20|744.15|741.27|744.15|741.27|744.62|741.74|744.15|741.27|0
1652457090000|2022-05-13 15:51:30|743.92|741.04|742.52|739.64|743.92|741.04|742.52|739.64|0
1652457100000|2022-05-13 15:51:40|742.05|739.17|742.28|739.4|742.28|739.4|741.35|738.47|0
1652457110000|2022-05-13 15:51:50|742.52|739.64|742.98|740.1|742.98|740.1|742.05|739.17|0
1652457120000|2022-05-13 15:52:00|743.22|740.34|743.45|740.57|743.45|740.57|743.11|740.23|0
1652457130000|2022-05-13 15:52:10|742.98|740.1|742.28|739.4|743.22|740.34|742.28|739.4|0
1652457140000|2022-05-13 15:52:20|742.05|739.17|741.7|738.82|742.28|739.4|741.7|738.82|0
1652457150000|2022-05-13 15:52:30|741.58|738.7|741.35|738.47|741.58|738.7|741.11|738.23|0
1652457160000|2022-05-13 15:52:40|741.58|738.7|741.81|738.93|741.81|738.93|741.58|738.7|0
1652457170000|2022-05-13 15:52:50|742.05|739.17|742.28|739.4|742.28|739.4|742.05|739.17|0
1652457180000|2022-05-13 15:53:00|741.81|738.93|742.05|739.17|742.05|739.17|741.81|738.93|0
1652457190000|2022-05-13 15:53:10|741.81|738.93|741.81|738.93|741.81|738.93|741.58|738.7|0
1652457200000|2022-05-13 15:53:20|741.7|738.82|740.64|737.76|741.7|738.82|740.64|737.76|0
1652457210000|2022-05-13 15:53:30|740.88|738|740.64|737.76|740.88|738|740.41|737.53|0
1652457220000|2022-05-13 15:53:40|740.41|737.53|740.41|737.53|740.41|737.53|740.41|737.53|0
1652457230000|2022-05-13 15:53:50|740.64|737.76|740.88|738|740.88|738|740.64|737.76|0
1652457240000|2022-05-13 15:54:00|741.11|738.23|740.41|737.53|741.11|738.23|740.41|737.53|0
1652457250000|2022-05-13 15:54:10|740.18|737.3|740.3|737.42|740.41|737.53|740.18|737.3|0
1652457260000|2022-05-13 15:54:20|740.64|737.76|740.64|737.76|740.64|737.76|740.41|737.53|0
1652457270000|2022-05-13 15:54:30|740.41|737.53|740.18|737.3|740.53|737.65|740.18|737.3|0
1652457280000|2022-05-13 15:54:40|740.41|737.53|740.06|737.18|740.41|737.53|740.06|737.18|0
1652457290000|2022-05-13 15:54:50|739.94|737.06|739.71|736.83|739.94|737.06|739.48|736.6|0
1652457300000|2022-05-13 15:55:00|739.94|737.06|739.71|736.83|740.18|737.3|739.71|736.83|0
1652457310000|2022-05-13 15:55:10|739.94|737.06|739.94|737.06|739.94|737.06|739.94|737.06|0
1652457320000|2022-05-13 15:55:20|740.18|737.3|739.94|737.06|740.18|737.3|739.94|737.06|0
1652457330000|2022-05-13 15:55:30|739.71|736.83|740.41|737.53|740.41|737.53|739.71|736.83|0
1652457340000|2022-05-13 15:55:40|740.18|737.3|740.18|737.3|740.18|737.3|740.18|737.3|0
1652457350000|2022-05-13 15:55:50|739.94|737.06|740.41|737.53|740.41|737.53|739.94|737.06|0
1652457360000|2022-05-13 15:56:00|740.53|737.65|740.64|737.76|740.64|737.76|739.94|737.06|0
1652457370000|2022-05-13 15:56:10|740.88|738|741.11|738.23|741.11|738.23|740.64|737.76|0
1652457380000|2022-05-13 15:56:20|740.64|737.76|741.35|738.47|741.35|738.47|740.64|737.76|0
1652457390000|2022-05-13 15:56:30|740.88|738|741.58|738.7|741.58|738.7|740.64|737.76|0
1652457400000|2022-05-13 15:56:40|741.47|738.59|741.11|738.23|741.58|738.7|741.11|738.23|0
1652457410000|2022-05-13 15:56:50|741.47|738.59|741.35|738.47|741.47|738.59|741.35|738.47|0
1652457420000|2022-05-13 15:57:00|740.88|738|739.94|737.06|741.11|738.23|739.94|737.06|0
1652457430000|2022-05-13 15:57:10|740.18|737.3|739.94|737.06|740.18|737.3|739.94|737.06|0
1652457440000|2022-05-13 15:57:20|739.71|736.83|739.94|737.06|739.94|737.06|739.71|736.83|0
1652457450000|2022-05-13 15:57:30|739.6|736.72|740.41|737.53|740.41|737.53|739.6|736.72|0
1652457460000|2022-05-13 15:57:40|740.64|737.76|740.88|738|740.88|738|740.64|737.76|0
1652457470000|2022-05-13 15:57:50|741.11|738.23|740.41|737.53|741.11|738.23|740.18|737.3|0
1652457480000|2022-05-13 15:58:00|740.18|737.3|739.71|736.83|740.18|737.3|739.71|736.83|0
1652457490000|2022-05-13 15:58:10|739.48|736.6|739.24|736.36|739.48|736.6|739.24|736.36|0
1652457500000|2022-05-13 15:58:20|739.36|736.48|739.94|737.06|739.94|737.06|739.36|736.48|0
1652457510000|2022-05-13 15:58:30|740.41|737.53|740.18|737.3|740.41|737.53|739.94|737.06|0
1652457520000|2022-05-13 15:58:40|739.94|737.06|740.18|737.3|740.18|737.3|739.94|737.06|0
1652457530000|2022-05-13 15:58:50|739.94|737.06|740.06|737.18|740.06|737.18|739.94|737.06|0
1652457540000|2022-05-13 15:59:00|740.18|737.3|740.41|737.53|740.41|737.53|739.94|737.06|0
1652457550000|2022-05-13 15:59:10|740.88|738|740.64|737.76|740.88|738|740.41|737.53|0
1652457560000|2022-05-13 15:59:20|740.88|738|741.11|738.23|741.11|738.23|740.88|738|0
1652457570000|2022-05-13 15:59:30|741.35|738.47|741.58|738.7|741.58|738.7|741.35|738.47|0
1652457580000|2022-05-13 15:59:40|742.05|739.17|742.28|739.4|742.28|739.4|742.05|739.17|0
1652457590000|2022-05-13 15:59:50|741.81|738.93|741.58|738.7|741.81|738.93|741.35|738.47|0
1652457600000|2022-05-13 16:00:00|740.41|737.53|740.88|738|741.11|738.23|740.41|737.53|0
1652457610000|2022-05-13 16:00:10|740.64|737.76|740.88|738|741.11|738.23|740.64|737.76|0
1652457620000|2022-05-13 16:00:20|740.64|737.76|740.41|737.53|740.64|737.76|740.18|737.3|0
1652457630000|2022-05-13 16:00:30|739.94|737.06|740.64|737.76|740.64|737.76|739.94|737.06|0
1652457640000|2022-05-13 16:00:40|739.94|737.06|740.18|737.3|740.18|737.3|739.94|737.06|0
1652457650000|2022-05-13 16:00:50|739.94|737.06|740.64|737.76|740.64|737.76|739.94|737.06|0
1652457660000|2022-05-13 16:01:00|740.41|737.53|739.47|736.59|740.41|737.53|739.47|736.59|0
1652457670000|2022-05-13 16:01:10|739.71|736.83|739.13|736.25|739.71|736.83|739.01|736.13|0
1652457680000|2022-05-13 16:01:20|739.01|736.13|739.24|736.36|739.24|736.36|738.77|735.89|0
1652457690000|2022-05-13 16:01:30|739.47|736.59|739.94|737.06|739.94|737.06|739.47|736.59|0
1652457700000|2022-05-13 16:01:40|739.71|736.83|739.24|736.36|739.71|736.83|739.24|736.36|0
1652457710000|2022-05-13 16:01:50|739.01|736.13|739.47|736.59|739.47|736.59|738.9|736.02|0
1652457720000|2022-05-13 16:02:00|739.36|736.48|739.01|736.13|739.36|736.48|739.01|736.13|0
1652457730000|2022-05-13 16:02:10|739.24|736.36|739.01|736.13|739.24|736.36|739.01|736.13|0
1652457740000|2022-05-13 16:02:20|739.24|736.36|739.01|736.13|739.24|736.36|739.01|736.13|0
1652457750000|2022-05-13 16:02:30|738.77|735.89|739.01|736.13|739.01|736.13|738.77|735.89|0
1652457760000|2022-05-13 16:02:40|739.24|736.36|739.01|736.13|739.24|736.36|739.01|736.13|0
1652457770000|2022-05-13 16:02:50|739.24|736.36|739.47|736.59|739.47|736.59|739.24|736.36|0
1652457780000|2022-05-13 16:03:00|739.24|736.36|740.41|737.53|740.41|737.53|739.24|736.36|0
1652457790000|2022-05-13 16:03:10|740.64|737.76|740.88|738|740.88|738|740.64|737.76|0
1652457800000|2022-05-13 16:03:20|740.64|737.76|739.47|736.59|740.64|737.76|739.47|736.59|0
1652457810000|2022-05-13 16:03:30|739.24|736.36|739.01|736.13|739.24|736.36|739.01|736.13|0
1652457820000|2022-05-13 16:03:40|738.77|735.89|738.54|735.66|738.77|735.89|738.54|735.66|0
1652457830000|2022-05-13 16:03:50|737.84|734.96|738.07|735.19|738.07|735.19|737.84|734.96|0
1652457840000|2022-05-13 16:04:00|737.84|734.96|737.61|734.73|737.84|734.96|737.37|734.49|0
1652457850000|2022-05-13 16:04:10|737.37|734.49|737.49|734.61|737.84|734.96|737.37|734.49|0
1652457860000|2022-05-13 16:04:20|737.37|734.49|737.14|734.26|737.37|734.49|737.14|734.26|0
1652457870000|2022-05-13 16:04:30|736.67|733.79|736.44|733.56|736.67|733.79|736.44|733.56|0
1652457880000|2022-05-13 16:04:40|736.67|733.79|735.97|733.09|736.67|733.79|735.97|733.09|0
1652457890000|2022-05-13 16:04:50|736.2|733.32|736.2|733.32|736.2|733.32|736.2|733.32|0
1652457900000|2022-05-13 16:05:00|735.97|733.09|735.74|732.86|735.97|733.09|735.74|732.86|0
1652457910000|2022-05-13 16:05:10|735.27|732.39|735.5|732.62|735.74|732.86|735.27|732.39|0
1652457920000|2022-05-13 16:05:20|735.74|732.86|735.97|733.09|736.09|733.21|735.74|732.86|0
1652457930000|2022-05-13 16:05:30|736.2|733.32|735.74|732.86|736.2|733.32|735.74|732.86|0
1652457940000|2022-05-13 16:05:40|735.27|732.39|735.04|732.16|735.27|732.39|735.04|732.16|0
1652457950000|2022-05-13 16:05:50|734.8|731.92|734.8|731.92|734.8|731.92|734.57|731.69|0
1652457960000|2022-05-13 16:06:00|734.1|731.22|733.64|730.76|734.1|731.22|733.64|730.76|0
1652457970000|2022-05-13 16:06:10|733.4|730.52|733.87|730.99|733.87|730.99|733.17|730.29|0
1652457980000|2022-05-13 16:06:20|733.64|730.76|734.1|731.22|734.1|731.22|733.64|730.76|0
1652457990000|2022-05-13 16:06:30|733.87|730.99|734.34|731.46|734.34|731.46|733.87|730.99|0
1652458000000|2022-05-13 16:06:40|734.8|731.92|734.34|731.46|735.04|732.16|734.34|731.46|0
1652458010000|2022-05-13 16:06:50|734.1|731.22|733.87|730.99|734.1|731.22|733.87|730.99|0
1652458020000|2022-05-13 16:07:00|733.64|730.76|734.34|731.46|734.8|731.92|733.64|730.76|0
1652458030000|2022-05-13 16:07:10|734.1|731.22|733.87|730.99|734.1|731.22|733.87|730.99|0
1652458040000|2022-05-13 16:07:20|733.64|730.76|733.4|730.52|733.64|730.76|733.4|730.52|0
1652458050000|2022-05-13 16:07:30|733.17|730.29|733.17|730.29|733.17|730.29|732.94|730.06|0
1652458060000|2022-05-13 16:07:40|732.94|730.06|732.7|729.82|732.94|730.06|732.36|729.48|0
1652458070000|2022-05-13 16:07:50|732.24|729.36|732.01|729.13|732.24|729.36|732.01|729.13|0
1652458080000|2022-05-13 16:08:00|731.77|728.89|731.54|728.66|731.77|728.89|731.54|728.66|0
1652458090000|2022-05-13 16:08:10|732.01|729.13|732.7|729.82|732.7|729.82|732.01|729.13|0
1652458100000|2022-05-13 16:08:20|732.47|729.59|732.24|729.36|732.7|729.82|732.24|729.36|0
1652458110000|2022-05-13 16:08:30|732.01|729.13|731.54|728.66|732.01|729.13|731.54|728.66|0
1652458120000|2022-05-13 16:08:40|731.31|728.43|731.54|728.66|731.54|728.66|731.31|728.43|0
1652458130000|2022-05-13 16:08:50|731.77|728.89|731.54|728.66|731.77|728.89|731.54|728.66|0
1652458140000|2022-05-13 16:09:00|731.31|728.43|731.07|728.19|731.31|728.43|731.07|728.19|0
1652458150000|2022-05-13 16:09:10|730.84|727.96|730.61|727.73|730.84|727.96|730.61|727.73|0
1652458160000|2022-05-13 16:09:20|730.84|727.96|730.61|727.73|731.31|728.43|730.61|727.73|0
1652458170000|2022-05-13 16:09:30|730.84|727.96|730.61|727.73|730.84|727.96|730.61|727.73|0
1652458180000|2022-05-13 16:09:40|730.37|727.49|730.61|727.73|730.84|727.96|730.37|727.49|0
1652458190000|2022-05-13 16:09:50|730.14|727.26|729.67|726.79|730.14|727.26|729.67|726.79|0
1652458200000|2022-05-13 16:10:00|729.44|726.56|729.44|726.56|729.67|726.79|729.44|726.56|0
1652458210000|2022-05-13 16:10:10|729.21|726.33|729.44|726.56|729.44|726.56|729.21|726.33|0
1652458220000|2022-05-13 16:10:20|729.67|726.79|730.14|727.26|730.14|727.26|729.67|726.79|0
1652458230000|2022-05-13 16:10:30|730.37|727.49|730.14|727.26|730.37|727.49|729.91|727.03|0
1652458240000|2022-05-13 16:10:40|730.37|727.49|730.37|727.49|730.37|727.49|730.37|727.49|0
1652458250000|2022-05-13 16:10:50|730.61|727.73|731.31|728.43|731.31|728.43|730.61|727.73|0
1652458260000|2022-05-13 16:11:00|730.61|727.73|731.77|728.89|731.77|728.89|730.61|727.73|0
1652458270000|2022-05-13 16:11:10|731.07|728.19|731.31|728.43|731.31|728.43|731.07|728.19|0
1652458280000|2022-05-13 16:11:20|731.54|728.66|731.54|728.66|731.54|728.66|731.54|728.66|0
1652458290000|2022-05-13 16:11:30|731.31|728.43|731.31|728.43|731.31|728.43|731.31|728.43|0
1652458310000|2022-05-13 16:11:50|730.61|727.73|730.37|727.49|730.61|727.73|730.37|727.49|0
1652458320000|2022-05-13 16:12:00|730.14|727.26|729.67|726.79|730.14|727.26|729.67|726.79|0
1652458330000|2022-05-13 16:12:10|729.44|726.56|728.51|725.63|729.44|726.56|728.51|725.63|0
1652458340000|2022-05-13 16:12:20|728.74|725.86|728.51|725.63|728.74|725.86|728.51|725.63|0
1652458350000|2022-05-13 16:12:30|728.28|725.4|728.04|725.16|728.28|725.4|728.04|725.16|0
1652458360000|2022-05-13 16:12:40|728.28|725.4|728.04|725.16|728.28|725.4|728.04|725.16|0
1652458380000|2022-05-13 16:13:00|727.81|724.93|726.18|723.3|727.81|724.93|726.18|723.3|0
1652458400000|2022-05-13 16:13:20|726.65|723.77|726.88|724|726.88|724|726.65|723.77|0
1652458410000|2022-05-13 16:13:30|726.65|723.77|726.65|723.77|726.88|724|726.65|723.77|0
1652458420000|2022-05-13 16:13:40|726.88|724|726.42|723.54|726.88|724|726.42|723.54|0
1652458430000|2022-05-13 16:13:50|726.18|723.3|726.18|723.3|726.42|723.54|726.18|723.3|0
1652458440000|2022-05-13 16:14:00|725.72|722.84|725.72|722.84|725.72|722.84|725.48|722.6|0
1652458450000|2022-05-13 16:14:10|725.25|722.37|725.48|722.6|725.48|722.6|725.25|722.37|0
1652458460000|2022-05-13 16:14:20|725.95|723.07|726.18|723.3|726.18|723.3|725.95|723.07|0
1652458470000|2022-05-13 16:14:30|726.42|723.54|726.77|723.89|726.88|724|726.42|723.54|0
1652458480000|2022-05-13 16:14:40|726.42|723.54|727.11|724.23|727.11|724.23|726.42|723.54|0
1652458490000|2022-05-13 16:14:50|727.35|724.47|727.81|724.93|727.81|724.93|727.35|724.47|0
1652458500000|2022-05-13 16:15:00|728.04|725.16|728.51|725.63|728.51|725.63|728.04|725.16|0
1652458510000|2022-05-13 16:15:10|728.74|725.86|728.74|725.86|728.74|725.86|728.51|725.63|0
1652458520000|2022-05-13 16:15:20|728.28|725.4|728.74|725.86|728.74|725.86|728.28|725.4|0
1652458530000|2022-05-13 16:15:30|728.28|725.4|727.81|724.93|728.28|725.4|727.81|724.93|0
1652458540000|2022-05-13 16:15:40|728.04|725.16|728.04|725.16|728.04|725.16|727.81|724.93|0
1652458550000|2022-05-13 16:15:50|727.81|724.93|727.81|724.93|728.04|725.16|727.81|724.93|0
1652458560000|2022-05-13 16:16:00|727.58|724.7|727.35|724.47|727.58|724.7|727.35|724.47|0
1652458570000|2022-05-13 16:16:10|727.11|724.23|726.88|724|727.11|724.23|726.88|724|0
1652458580000|2022-05-13 16:16:20|727.35|724.47|727.35|724.47|727.35|724.47|727.35|724.47|0
1652458590000|2022-05-13 16:16:30|727.58|724.7|727.11|724.23|727.58|724.7|727.11|724.23|0
1652458600000|2022-05-13 16:16:40|726.88|724|727.11|724.23|727.11|724.23|726.88|724|0
1652458610000|2022-05-13 16:16:50|727.35|724.47|727.58|724.7|727.58|724.7|727.35|724.47|0
1652458620000|2022-05-13 16:17:00|727.35|724.47|727.35|724.47|727.58|724.7|727.35|724.47|0
1652458630000|2022-05-13 16:17:10|727.47|724.59|727.11|724.23|727.47|724.59|727.11|724.23|0
1652458640000|2022-05-13 16:17:20|727.35|724.47|727.58|724.7|727.58|724.7|727.35|724.47|0
1652458650000|2022-05-13 16:17:30|728.04|725.16|728.04|725.16|728.28|725.4|728.04|725.16|0
1652458660000|2022-05-13 16:17:40|727.81|724.93|727.81|724.93|727.81|724.93|727.58|724.7|0
1652458670000|2022-05-13 16:17:50|728.04|725.16|728.51|725.63|728.51|725.63|728.04|725.16|0
1652458680000|2022-05-13 16:18:00|728.74|725.86|728.97|726.09|728.97|726.09|728.74|725.86|0
1652458690000|2022-05-13 16:18:10|729.21|726.33|728.74|725.86|729.21|726.33|728.74|725.86|0
1652458700000|2022-05-13 16:18:20|728.51|725.63|728.51|725.63|728.74|725.86|728.51|725.63|0
1652458710000|2022-05-13 16:18:30|728.74|725.86|728.97|726.09|729.21|726.33|728.74|725.86|0
1652458720000|2022-05-13 16:18:40|729.21|726.33|729.44|726.56|729.44|726.56|729.21|726.33|0
1652458730000|2022-05-13 16:18:50|729.21|726.33|729.56|726.68|729.56|726.68|729.21|726.33|0
1652458740000|2022-05-13 16:19:00|729.44|726.56|729.91|727.03|729.91|727.03|729.21|726.33|0
1652458750000|2022-05-13 16:19:10|730.14|727.26|729.67|726.79|730.14|727.26|729.67|726.79|0
1652458760000|2022-05-13 16:19:20|729.91|727.03|730.37|727.49|730.37|727.49|729.91|727.03|0
1652458770000|2022-05-13 16:19:30|730.61|727.73|730.61|727.73|730.61|727.73|730.37|727.49|0
1652458780000|2022-05-13 16:19:40|730.84|727.96|730.84|727.96|730.84|727.96|730.84|727.96|0
1652458790000|2022-05-13 16:19:50|731.07|728.19|731.3|728.42|731.3|728.42|730.96|728.08|0
1652458800000|2022-05-13 16:20:00|731.54|728.66|731.07|728.19|731.54|728.66|731.07|728.19|0
1652458810000|2022-05-13 16:20:10|731.19|728.31|729.91|727.03|731.19|728.31|729.91|727.03|0
1652458820000|2022-05-13 16:20:20|730.37|727.49|730.84|727.96|730.84|727.96|730.37|727.49|0
1652458830000|2022-05-13 16:20:30|730.6|727.72|730.84|727.96|731.07|728.19|730.49|727.61|0
1652458840000|2022-05-13 16:20:40|730.6|727.72|730.84|727.96|730.84|727.96|730.6|727.72|0
1652458850000|2022-05-13 16:20:50|731.07|728.19|731.07|728.19|731.07|728.19|731.07|728.19|0
1652458860000|2022-05-13 16:21:00|731.3|728.42|731.3|728.42|731.3|728.42|731.3|728.42|0
1652458870000|2022-05-13 16:21:10|730.84|727.96|731.3|728.42|731.3|728.42|730.6|727.72|0
1652458880000|2022-05-13 16:21:20|731.54|728.66|732.7|729.82|732.7|729.82|731.54|728.66|0
1652458890000|2022-05-13 16:21:30|731.77|728.89|732.7|729.82|733.17|730.29|731.77|728.89|0
1652458900000|2022-05-13 16:21:40|732.94|730.06|732.94|730.06|733.17|730.29|732.94|730.06|0
1652458910000|2022-05-13 16:21:50|732.7|729.82|732.24|729.36|732.7|729.82|732.24|729.36|0
1652458920000|2022-05-13 16:22:00|732|729.12|732.94|730.06|732.94|730.06|732|729.12|0
1652458930000|2022-05-13 16:22:10|732.7|729.82|732.7|729.82|732.94|730.06|732.7|729.82|0
1652458940000|2022-05-13 16:22:20|733.4|730.52|732.94|730.06|733.4|730.52|732.94|730.06|0
1652458950000|2022-05-13 16:22:30|732.7|729.82|733.4|730.52|733.4|730.52|732.7|729.82|0
1652458960000|2022-05-13 16:22:40|733.17|730.29|733.4|730.52|733.4|730.52|732.94|730.06|0
1652458970000|2022-05-13 16:22:50|733.87|730.99|733.4|730.52|733.87|730.99|733.4|730.52|0
1652458980000|2022-05-13 16:23:00|733.63|730.75|733.63|730.75|733.63|730.75|733.63|730.75|0
1652458990000|2022-05-13 16:23:10|733.4|730.52|733.87|730.99|733.87|730.99|733.4|730.52|0
1652459000000|2022-05-13 16:23:20|733.4|730.52|733.4|730.52|733.4|730.52|733.17|730.29|0
1652459010000|2022-05-13 16:23:30|733.17|730.29|733.4|730.52|733.4|730.52|733.17|730.29|0
1652459020000|2022-05-13 16:23:40|733.63|730.75|734.1|731.22|734.1|731.22|733.63|730.75|0
1652459030000|2022-05-13 16:23:50|734.33|731.45|735.27|732.39|735.27|732.39|734.1|731.22|0
1652459040000|2022-05-13 16:24:00|734.8|731.92|734.1|731.22|734.8|731.92|734.1|731.22|0
1652459050000|2022-05-13 16:24:10|734.33|731.45|733.87|730.99|734.33|731.45|733.87|730.99|0
1652459060000|2022-05-13 16:24:20|733.63|730.75|735.27|732.39|735.27|732.39|733.63|730.75|0
1652459070000|2022-05-13 16:24:30|734.8|731.92|734.57|731.69|734.8|731.92|734.57|731.69|0
1652459080000|2022-05-13 16:24:40|734.8|731.92|734.33|731.45|734.8|731.92|734.33|731.45|0
1652459090000|2022-05-13 16:24:50|734.1|731.22|733.63|730.75|734.1|731.22|733.63|730.75|0
1652459100000|2022-05-13 16:25:00|734.8|731.92|734.8|731.92|734.8|731.92|734.8|731.92|0
1652459110000|2022-05-13 16:25:10|735.27|732.39|736.9|734.02|736.9|734.02|735.27|732.39|0
1652459120000|2022-05-13 16:25:20|737.37|734.49|736.9|734.02|737.37|734.49|736.9|734.02|0
1652459130000|2022-05-13 16:25:30|736.32|733.44|735.97|733.09|736.43|733.55|735.73|732.85|0
1652459140000|2022-05-13 16:25:40|736.09|733.21|736.9|734.02|736.9|734.02|736.09|733.21|0
1652459150000|2022-05-13 16:25:50|737.14|734.26|736.9|734.02|737.14|734.26|736.67|733.79|0
1652459160000|2022-05-13 16:26:00|736.43|733.55|737.14|734.26|737.14|734.26|736.43|733.55|0
1652459170000|2022-05-13 16:26:10|737.37|734.49|737.37|734.49|737.6|734.72|737.14|734.26|0
1652459180000|2022-05-13 16:26:20|737.72|734.84|738.07|735.19|738.07|735.19|737.72|734.84|0
1652459190000|2022-05-13 16:26:30|737.84|734.96|737.84|734.96|738.07|735.19|737.84|734.96|0
1652459200000|2022-05-13 16:26:40|737.6|734.72|737.14|734.26|737.6|734.72|737.14|734.26|0
1652459210000|2022-05-13 16:26:50|737.37|734.49|737.6|734.72|737.6|734.72|737.37|734.49|0
1652459220000|2022-05-13 16:27:00|738.07|735.19|738.3|735.42|738.3|735.42|738.07|735.19|0
1652459230000|2022-05-13 16:27:10|737.84|734.96|737.6|734.72|737.84|734.96|737.6|734.72|0
1652459240000|2022-05-13 16:27:20|737.84|734.96|738.07|735.19|738.07|735.19|737.84|734.96|0
1652459250000|2022-05-13 16:27:30|738.3|735.42|738.07|735.19|738.54|735.66|737.84|734.96|0
1652459260000|2022-05-13 16:27:40|737.84|734.96|738.07|735.19|738.07|735.19|737.84|734.96|0
1652459270000|2022-05-13 16:27:50|737.84|734.96|737.84|734.96|737.84|734.96|737.72|734.84|0
1652459280000|2022-05-13 16:28:00|737.49|734.61|737.13|734.25|737.49|734.61|736.9|734.02|0
1652459290000|2022-05-13 16:28:10|736.9|734.02|736.2|733.32|736.9|734.02|735.97|733.09|0
1652459300000|2022-05-13 16:28:20|735.97|733.09|735.97|733.09|736.2|733.32|735.97|733.09|0
1652459310000|2022-05-13 16:28:30|735.27|732.39|735.03|732.15|735.27|732.39|734.8|731.92|0
1652459320000|2022-05-13 16:28:40|735.5|732.62|735.97|733.09|735.97|733.09|735.5|732.62|0
1652459330000|2022-05-13 16:28:50|735.73|732.85|735.03|732.15|735.73|732.85|735.03|732.15|0
1652459340000|2022-05-13 16:29:00|734.8|731.92|735.03|732.15|735.03|732.15|734.57|731.69|0
1652459350000|2022-05-13 16:29:10|735.27|732.39|734.8|731.92|735.27|732.39|734.8|731.92|0
1652459360000|2022-05-13 16:29:20|734.57|731.69|735.27|732.39|735.27|732.39|734.57|731.69|0
1652459370000|2022-05-13 16:29:30|734.8|731.92|734.33|731.45|734.8|731.92|734.33|731.45|0
1652459380000|2022-05-13 16:29:40|734.22|731.34|734.1|731.22|734.22|731.34|734.1|731.22|0
1652459390000|2022-05-13 16:29:50|733.87|730.99|733.87|730.99|734.1|731.22|733.87|730.99|0
1652459400000|2022-05-13 16:30:00|733.63|730.75|733.63|730.75|733.63|730.75|733.63|730.75|0
1652459410000|2022-05-13 16:30:10|733.4|730.52|733.17|730.29|733.4|730.52|732.93|730.05|0
1652459420000|2022-05-13 16:30:20|732.93|730.05|732.7|729.82|732.93|730.05|732.59|729.71|0
1652459430000|2022-05-13 16:30:30|732.93|730.05|733.06|730.18|733.17|730.29|732.93|730.05|0
1652459440000|2022-05-13 16:30:40|733.17|730.29|732.93|730.05|733.17|730.29|732.93|730.05|0
1652459450000|2022-05-13 16:30:50|732.7|729.82|732.47|729.59|732.7|729.82|732.47|729.59|0
1652459460000|2022-05-13 16:31:00|732|729.12|732|729.12|732|729.12|732|729.12|0
1652459470000|2022-05-13 16:31:10|731.54|728.66|732.23|729.35|732.47|729.59|731.07|728.19|0
1652459480000|2022-05-13 16:31:20|731.77|728.89|732|729.12|732|729.12|731.54|728.66|0
1652459490000|2022-05-13 16:31:30|731.54|728.66|730.84|727.96|731.54|728.66|730.84|727.96|0
1652459500000|2022-05-13 16:31:40|730.6|727.72|730.6|727.72|730.6|727.72|730.37|727.49|0
1652459510000|2022-05-13 16:31:50|730.37|727.49|730.6|727.72|731.07|728.19|730.37|727.49|0
1652459520000|2022-05-13 16:32:00|730.37|727.49|730.37|727.49|730.6|727.72|730.37|727.49|0
1652459530000|2022-05-13 16:32:10|730.14|727.26|730.37|727.49|730.37|727.49|730.14|727.26|0
1652459540000|2022-05-13 16:32:20|730.84|727.96|730.6|727.72|730.84|727.96|730.6|727.72|0
1652459550000|2022-05-13 16:32:30|730.37|727.49|730.6|727.72|730.6|727.72|730.37|727.49|0
1652459560000|2022-05-13 16:32:40|730.14|727.26|730.37|727.49|730.6|727.72|730.14|727.26|0
1652459570000|2022-05-13 16:32:50|730.14|727.26|729.9|727.02|730.37|727.49|729.9|727.02|0
1652459580000|2022-05-13 16:33:00|730.03|727.15|730.03|727.15|730.03|727.15|729.8|726.92|0
1652459590000|2022-05-13 16:33:10|729.8|726.92|729.87|726.99|729.87|726.99|729.33|726.45|0
1652459600000|2022-05-13 16:33:20|729.64|726.76|729.17|726.29|729.64|726.76|729.17|726.29|0
1652459610000|2022-05-13 16:33:30|729.41|726.53|729.17|726.29|729.41|726.53|729.17|726.29|0
1652459620000|2022-05-13 16:33:40|729.64|726.76|730.8|727.92|730.8|727.92|729.64|726.76|0
1652459630000|2022-05-13 16:33:50|730.57|727.69|730.32|727.44|730.57|727.69|730.11|727.23|0
1652459640000|2022-05-13 16:34:00|730.79|727.91|729.84|726.96|730.79|727.91|729.84|726.96|0
1652459650000|2022-05-13 16:34:10|730.31|727.43|730.79|727.91|730.79|727.91|730.31|727.43|0
1652459660000|2022-05-13 16:34:20|731.26|728.38|731.71|728.83|731.71|728.83|731.25|728.37|0
1652459670000|2022-05-13 16:34:30|731.25|728.37|730.78|727.9|731.25|728.37|730.78|727.9|0
1652459680000|2022-05-13 16:34:40|730.31|727.43|730.78|727.9|730.78|727.9|730.08|727.2|0
1652459690000|2022-05-13 16:34:50|731.01|728.13|731.25|728.37|731.25|728.37|731.01|728.13|0
1652459700000|2022-05-13 16:35:00|731.48|728.6|731.01|728.13|731.48|728.6|731.01|728.13|0
1652459710000|2022-05-13 16:35:10|731.25|728.37|731.01|728.13|731.71|728.83|731.01|728.13|0
1652459720000|2022-05-13 16:35:20|731.25|728.37|731.71|728.83|731.71|728.83|731.25|728.37|0
1652459730000|2022-05-13 16:35:30|731.48|728.6|731.25|728.37|731.48|728.6|731.25|728.37|0
1652459740000|2022-05-13 16:35:40|731.71|728.83|730.31|727.43|731.71|728.83|730.08|727.2|0
1652459750000|2022-05-13 16:35:50|730.78|727.9|731.25|728.37|731.25|728.37|730.78|727.9|0
1652459760000|2022-05-13 16:36:00|731.01|728.13|731.01|728.13|731.01|728.13|730.78|727.9|0
1652459770000|2022-05-13 16:36:10|730.55|727.67|730.78|727.9|730.78|727.9|730.55|727.67|0
1652459780000|2022-05-13 16:36:20|731.01|728.13|730.9|728.02|731.01|728.13|730.9|728.02|0
1652459790000|2022-05-13 16:36:30|730.78|727.9|730.78|727.9|731.01|728.13|730.55|727.67|0
1652459800000|2022-05-13 16:36:40|731.01|728.13|730.08|727.2|731.01|728.13|730.08|727.2|0
1652459810000|2022-05-13 16:36:50|730.31|727.43|730.31|727.43|730.31|727.43|730.31|727.43|0
1652459820000|2022-05-13 16:37:00|730.55|727.67|730.31|727.43|730.55|727.67|730.31|727.43|0
1652459830000|2022-05-13 16:37:10|730.08|727.2|730.08|727.2|730.31|727.43|730.08|727.2|0
1652459840000|2022-05-13 16:37:20|729.85|726.97|730.08|727.2|730.08|727.2|729.85|726.97|0
1652459850000|2022-05-13 16:37:30|729.97|727.09|730.08|727.2|730.08|727.2|729.85|726.97|0
1652459860000|2022-05-13 16:37:40|730.55|727.67|730.55|727.67|730.78|727.9|730.55|727.67|0
1652459870000|2022-05-13 16:37:50|730.78|727.9|730.55|727.67|731.01|728.13|730.55|727.67|0
1652459880000|2022-05-13 16:38:00|730.31|727.43|730.31|727.43|730.55|727.67|730.31|727.43|0
1652459890000|2022-05-13 16:38:10|730.08|727.2|730.08|727.2|730.08|727.2|729.85|726.97|0
1652459900000|2022-05-13 16:38:20|729.85|726.97|730.78|727.9|730.78|727.9|729.85|726.97|0
1652459910000|2022-05-13 16:38:30|731.01|728.13|731.01|728.13|731.01|728.13|730.78|727.9|0
1652459920000|2022-05-13 16:38:40|731.25|728.37|730.78|727.9|731.25|728.37|730.78|727.9|0
1652459930000|2022-05-13 16:38:50|731.01|728.13|730.78|727.9|731.01|728.13|730.78|727.9|0
1652459940000|2022-05-13 16:39:00|731.01|728.13|730.78|727.9|731.13|728.25|730.78|727.9|0
1652459950000|2022-05-13 16:39:10|731.13|728.25|731.25|728.37|731.25|728.37|731.01|728.13|0
1652459960000|2022-05-13 16:39:20|731.01|728.13|730.55|727.67|731.01|728.13|730.55|727.67|0
1652459970000|2022-05-13 16:39:30|730.78|727.9|731.01|728.13|731.01|728.13|730.78|727.9|0
1652459980000|2022-05-13 16:39:40|730.78|727.9|730.78|727.9|730.78|727.9|730.78|727.9|0
1652459990000|2022-05-13 16:39:50|730.55|727.67|730.55|727.67|730.55|727.67|730.31|727.43|0
1652460000000|2022-05-13 16:40:00|730.78|727.9|730.78|727.9|730.78|727.9|730.55|727.67|0
1652460010000|2022-05-13 16:40:10|731.01|728.13|730.78|727.9|731.01|728.13|730.78|727.9|0
1652460020000|2022-05-13 16:40:20|731.25|728.37|731.01|728.13|731.25|728.37|731.01|728.13|0
1652460030000|2022-05-13 16:40:30|730.55|727.67|730.55|727.67|730.55|727.67|730.55|727.67|0
1652460040000|2022-05-13 16:40:40|730.31|727.43|729.85|726.97|730.31|727.43|729.61|726.73|0
1652460050000|2022-05-13 16:40:50|730.08|727.2|730.08|727.2|730.55|727.67|730.08|727.2|0
1652460060000|2022-05-13 16:41:00|729.85|726.97|729.85|726.97|729.85|726.97|729.85|726.97|0
1652460070000|2022-05-13 16:41:10|729.61|726.73|729.61|726.73|729.85|726.97|729.61|726.73|0
1652460080000|2022-05-13 16:41:20|729.14|726.26|728.91|726.03|729.38|726.5|728.91|726.03|0
1652460090000|2022-05-13 16:41:30|728.68|725.8|728.91|726.03|728.91|726.03|728.68|725.8|0
1652460100000|2022-05-13 16:41:40|728.68|725.8|729.14|726.26|729.14|726.26|728.68|725.8|0
1652460110000|2022-05-13 16:41:50|729.38|726.5|728.91|726.03|729.38|726.5|728.91|726.03|0
1652460120000|2022-05-13 16:42:00|728.68|725.8|728.68|725.8|728.91|726.03|728.44|725.56|0
1652460130000|2022-05-13 16:42:10|728.91|726.03|728.68|725.8|728.91|726.03|728.68|725.8|0
1652460140000|2022-05-13 16:42:20|728.8|725.92|728.91|726.03|728.91|726.03|728.68|725.8|0
1652460150000|2022-05-13 16:42:30|729.14|726.26|728.91|726.03|729.14|726.26|728.91|726.03|0
1652460160000|2022-05-13 16:42:40|728.68|725.8|728.91|726.03|728.91|726.03|728.68|725.8|0
1652460170000|2022-05-13 16:42:50|728.68|725.8|728.68|725.8|728.68|725.8|728.68|725.8|0
1652460180000|2022-05-13 16:43:00|728.91|726.03|728.68|725.8|728.91|726.03|728.68|725.8|0
1652460190000|2022-05-13 16:43:10|728.91|726.03|729.14|726.26|729.14|726.26|728.91|726.03|0
1652460200000|2022-05-13 16:43:20|729.38|726.5|728.91|726.03|729.38|726.5|728.91|726.03|0
1652460210000|2022-05-13 16:43:30|729.14|726.26|730.55|727.67|730.55|727.67|729.14|726.26|0
1652460220000|2022-05-13 16:43:40|730.78|727.9|730.08|727.2|731.01|728.13|730.08|727.2|0
1652460230000|2022-05-13 16:43:50|729.61|726.73|730.08|727.2|730.08|727.2|729.61|726.73|0
1652460240000|2022-05-13 16:44:00|729.84|726.96|729.61|726.73|729.84|726.96|729.38|726.5|0
1652460250000|2022-05-13 16:44:10|729.38|726.5|729.61|726.73|729.61|726.73|729.38|726.5|0
1652460260000|2022-05-13 16:44:20|729.84|726.96|730.31|727.43|730.31|727.43|729.84|726.96|0
1652460270000|2022-05-13 16:44:30|730.78|727.9|731.25|728.37|731.48|728.6|730.78|727.9|0
1652460280000|2022-05-13 16:44:40|731.01|728.13|731.48|728.6|731.48|728.6|731.01|728.13|0
1652460290000|2022-05-13 16:44:50|731.71|728.83|732.41|729.53|732.41|729.53|731.71|728.83|0
1652460300000|2022-05-13 16:45:00|731.95|729.07|732.88|730|732.88|730|731.95|729.07|0
1652460310000|2022-05-13 16:45:10|733.82|730.94|733.58|730.7|733.82|730.94|733.35|730.47|0
1652460320000|2022-05-13 16:45:20|733.82|730.94|733.35|730.47|733.82|730.94|733.35|730.47|0
1652460330000|2022-05-13 16:45:30|733.82|730.94|734.28|731.4|734.52|731.64|733.82|730.94|0
1652460340000|2022-05-13 16:45:40|734.41|731.53|734.52|731.64|734.75|731.87|734.41|731.53|0
1652460350000|2022-05-13 16:45:50|734.75|731.87|734.52|731.64|734.99|732.11|734.52|731.64|0
1652460360000|2022-05-13 16:46:00|734.05|731.17|733.11|730.23|734.05|731.17|733.11|730.23|0
1652460370000|2022-05-13 16:46:10|732.41|729.53|732.77|729.89|732.88|730|732.41|729.53|0
1652460380000|2022-05-13 16:46:20|732.88|730|732.41|729.53|732.88|730|732.41|729.53|0
1652460390000|2022-05-13 16:46:30|731.95|729.07|731.71|728.83|731.95|729.07|731.48|728.6|0
1652460400000|2022-05-13 16:46:40|731.95|729.07|731.95|729.07|732.41|729.53|731.95|729.07|0
1652460410000|2022-05-13 16:46:50|732.18|729.3|732.65|729.77|732.65|729.77|732.18|729.3|0
1652460420000|2022-05-13 16:47:00|733.35|730.47|734.05|731.17|734.05|731.17|733.35|730.47|0
1652460430000|2022-05-13 16:47:10|734.52|731.64|734.99|732.11|734.99|732.11|734.52|731.64|0
1652460440000|2022-05-13 16:47:20|735.22|732.34|735.22|732.34|735.22|732.34|735.22|732.34|0
1652460450000|2022-05-13 16:47:30|734.52|731.64|734.05|731.17|734.52|731.64|734.05|731.17|0
1652460460000|2022-05-13 16:47:40|734.52|731.64|735.34|732.46|735.34|732.46|734.52|731.64|0
1652460470000|2022-05-13 16:47:50|735.22|732.34|734.98|732.1|735.45|732.57|734.98|732.1|0
1652460480000|2022-05-13 16:48:00|735.69|732.81|734.98|732.1|735.69|732.81|734.98|732.1|0
1652460490000|2022-05-13 16:48:10|734.75|731.87|734.52|731.64|734.75|731.87|734.05|731.17|0
1652460500000|2022-05-13 16:48:20|734.28|731.4|734.52|731.64|734.52|731.64|734.28|731.4|0
1652460510000|2022-05-13 16:48:30|734.98|732.1|734.87|731.99|734.98|732.1|734.52|731.64|0
1652460520000|2022-05-13 16:48:40|734.75|731.87|735.69|732.81|735.69|732.81|734.75|731.87|0
1652460530000|2022-05-13 16:48:50|736.15|733.27|735.92|733.04|736.15|733.27|735.69|732.81|0
1652460540000|2022-05-13 16:49:00|736.15|733.27|736.15|733.27|736.39|733.51|736.15|733.27|0
1652460550000|2022-05-13 16:49:10|736.39|733.51|736.86|733.98|736.86|733.98|736.39|733.51|0
1652460560000|2022-05-13 16:49:20|737.09|734.21|736.62|733.74|737.32|734.44|736.62|733.74|0
1652460570000|2022-05-13 16:49:30|736.86|733.98|737.45|734.57|737.56|734.68|736.86|733.98|0
1652460580000|2022-05-13 16:49:40|737.32|734.44|736.86|733.98|737.32|734.44|736.86|733.98|0
1652460590000|2022-05-13 16:49:50|736.74|733.86|737.62|734.74|737.62|734.74|736.74|733.86|0
1652460600000|2022-05-13 16:50:00|737.86|734.98|738.32|735.44|738.32|735.44|737.86|734.98|0
1652460610000|2022-05-13 16:50:10|739.26|736.38|741.13|738.25|741.13|738.25|739.26|736.38|0
1652460620000|2022-05-13 16:50:20|741.36|738.48|741.83|738.95|742.3|739.42|741.36|738.48|0
1652460630000|2022-05-13 16:50:30|742.77|739.89|743.47|740.59|743.47|740.59|742.53|739.65|0
1652460640000|2022-05-13 16:50:40|743.94|741.06|742.77|739.89|743.94|741.06|742.77|739.89|0
1652460650000|2022-05-13 16:50:50|743|740.12|743|740.12|743.47|740.59|743|740.12|0
1652460660000|2022-05-13 16:51:00|743.24|740.36|743.94|741.06|743.94|741.06|743.24|740.36|0
1652460670000|2022-05-13 16:51:10|744.17|741.29|743.47|740.59|744.41|741.53|743.47|740.59|0
1652460680000|2022-05-13 16:51:20|743.59|740.71|744.41|741.53|744.41|741.53|743.59|740.71|0
1652460690000|2022-05-13 16:51:30|744.53|741.65|743.94|741.06|744.53|741.65|743.94|741.06|0
1652460700000|2022-05-13 16:51:40|744.06|741.18|743.47|740.59|744.06|741.18|743.47|740.59|0
1652460710000|2022-05-13 16:51:50|743.94|741.06|744.41|741.53|744.41|741.53|743.94|741.06|0
1652460720000|2022-05-13 16:52:00|744.88|742|746.05|743.17|746.05|743.17|744.88|742|0
1652460730000|2022-05-13 16:52:10|746.52|743.64|746.75|743.87|746.75|743.87|746.05|743.17|0
1652460740000|2022-05-13 16:52:20|746.52|743.64|746.99|744.11|746.99|744.11|746.52|743.64|0
1652460750000|2022-05-13 16:52:30|747.22|744.34|748.16|745.28|748.16|745.28|747.22|744.34|0
1652460760000|2022-05-13 16:52:40|747.93|745.05|747.46|744.58|747.93|745.05|747.46|744.58|0
1652460770000|2022-05-13 16:52:50|747.69|744.81|746.75|743.87|747.69|744.81|746.75|743.87|0
1652460780000|2022-05-13 16:53:00|746.52|743.64|745.35|742.47|746.52|743.64|745.35|742.47|0
1652460790000|2022-05-13 16:53:10|745.47|742.59|744.41|741.53|745.81|742.93|744.41|741.53|0
1652460800000|2022-05-13 16:53:20|744.17|741.29|743.71|740.83|744.17|741.29|743.71|740.83|0
1652460810000|2022-05-13 16:53:30|743.94|741.06|744.17|741.29|744.17|741.29|743.71|740.83|0
1652460820000|2022-05-13 16:53:40|744.64|741.76|744.17|741.29|744.64|741.76|744.17|741.29|0
1652460830000|2022-05-13 16:53:50|744.41|741.53|744.17|741.29|744.41|741.53|744.17|741.29|0
1652460840000|2022-05-13 16:54:00|744.41|741.53|745.35|742.47|745.35|742.47|744.41|741.53|0
1652460850000|2022-05-13 16:54:10|745.58|742.7|744.64|741.76|745.58|742.7|744.64|741.76|0
1652460860000|2022-05-13 16:54:20|744.41|741.53|744.17|741.29|744.41|741.53|744.17|741.29|0
1652460870000|2022-05-13 16:54:30|743.47|740.59|743.47|740.59|743.71|740.83|743.47|740.59|0
1652460880000|2022-05-13 16:54:40|743.59|740.71|743.71|740.83|743.71|740.83|743.47|740.59|0
1652460890000|2022-05-13 16:54:50|743.47|740.59|743.47|740.59|743.71|740.83|743.47|740.59|0
1652460900000|2022-05-13 16:55:00|743.71|740.83|743.47|740.59|743.71|740.83|743.24|740.36|0
1652460910000|2022-05-13 16:55:10|743.24|740.36|742.07|739.19|743.24|740.36|741.83|738.95|0
1652460920000|2022-05-13 16:55:20|741.83|738.95|741.6|738.72|742.3|739.42|741.6|738.72|0
1652460930000|2022-05-13 16:55:30|741.36|738.48|741.13|738.25|741.36|738.48|741.13|738.25|0
1652460940000|2022-05-13 16:55:40|740.9|738.02|740.9|738.02|741.13|738.25|740.66|737.78|0
1652460950000|2022-05-13 16:55:50|740.66|737.78|740.66|737.78|740.66|737.78|740.43|737.55|0
1652460960000|2022-05-13 16:56:00|740.9|738.02|739.96|737.08|740.9|738.02|739.96|737.08|0
1652460970000|2022-05-13 16:56:10|739.73|736.85|739.96|737.08|739.96|737.08|739.73|736.85|0
1652460980000|2022-05-13 16:56:20|739.73|736.85|740.19|737.31|740.19|737.31|739.73|736.85|0
1652460990000|2022-05-13 16:56:30|739.73|736.85|739.49|736.61|739.73|736.85|739.49|736.61|0
1652461000000|2022-05-13 16:56:40|739.73|736.85|738.56|735.68|739.73|736.85|738.56|735.68|0
1652461010000|2022-05-13 16:56:50|738.09|735.21|738.09|735.21|738.56|735.68|738.09|735.21|0
1652461020000|2022-05-13 16:57:00|738.56|735.68|739.26|736.38|739.49|736.61|738.56|735.68|0
1652461030000|2022-05-13 16:57:10|739.49|736.61|739.49|736.61|739.73|736.85|739.49|736.61|0
1652461040000|2022-05-13 16:57:20|739.73|736.85|739.73|736.85|739.73|736.85|739.49|736.61|0
1652461050000|2022-05-13 16:57:30|739.49|736.61|739.49|736.61|739.49|736.61|739.02|736.14|0
1652461060000|2022-05-13 16:57:40|739.02|736.14|738.32|735.44|739.49|736.61|738.32|735.44|0
1652461070000|2022-05-13 16:57:50|738.79|735.91|738.68|735.8|739.02|736.14|738.68|735.8|0
1652461080000|2022-05-13 16:58:00|738.79|735.91|738.32|735.44|738.79|735.91|738.32|735.44|0
1652461090000|2022-05-13 16:58:10|738.09|735.21|738.32|735.44|738.32|735.44|738.09|735.21|0
1652461100000|2022-05-13 16:58:20|738.56|735.68|739.02|736.14|739.02|736.14|738.56|735.68|0
1652461110000|2022-05-13 16:58:30|738.79|735.91|739.73|736.85|739.73|736.85|738.79|735.91|0
1652461120000|2022-05-13 16:58:40|739.49|736.61|739.96|737.08|739.96|737.08|739.49|736.61|0
1652461130000|2022-05-13 16:58:50|739.49|736.61|739.49|736.61|739.49|736.61|739.49|736.61|0
1652461140000|2022-05-13 16:59:00|739.02|736.14|739.02|736.14|739.26|736.38|739.02|736.14|0
1652461150000|2022-05-13 16:59:10|739.73|736.85|739.73|736.85|739.96|737.08|739.73|736.85|0
1652461160000|2022-05-13 16:59:20|739.49|736.61|739.26|736.38|739.73|736.85|739.26|736.38|0
1652461170000|2022-05-13 16:59:30|738.91|736.03|739.02|736.14|739.02|736.14|738.91|736.03|0
1652461180000|2022-05-13 16:59:40|738.91|736.03|739.02|736.14|739.02|736.14|738.56|735.68|0
1652461190000|2022-05-13 16:59:50|739.26|736.38|738.32|735.44|739.26|736.38|738.32|735.44|0
1652461200000|2022-05-13 17:00:00|738.09|735.21|737.62|734.74|738.09|735.21|737.62|734.74|0
1652461210000|2022-05-13 17:00:10|737.15|734.27|736.92|734.04|737.15|734.27|736.92|734.04|0
1652461220000|2022-05-13 17:00:20|736.69|733.81|736.45|733.57|736.92|734.04|736.45|733.57|0
1652461230000|2022-05-13 17:00:30|736.22|733.34|735.52|732.64|736.22|733.34|735.52|732.64|0
1652461240000|2022-05-13 17:00:40|735.98|733.1|735.75|732.87|735.98|733.1|735.75|732.87|0
1652461250000|2022-05-13 17:00:50|735.52|732.64|735.52|732.64|735.52|732.64|735.28|732.4|0
1652461260000|2022-05-13 17:01:00|735.05|732.17|735.28|732.4|735.28|732.4|734.82|731.94|0
1652461270000|2022-05-13 17:01:10|735.52|732.64|735.75|732.87|735.75|732.87|735.28|732.4|0
1652461280000|2022-05-13 17:01:20|735.52|732.64|735.28|732.4|735.52|732.64|735.05|732.17|0
1652461290000|2022-05-13 17:01:30|735.05|732.17|734.58|731.7|735.05|732.17|734.58|731.7|0
1652461300000|2022-05-13 17:01:40|734.82|731.94|735.05|732.17|735.05|732.17|734.82|731.94|0
1652461310000|2022-05-13 17:01:50|735.28|732.4|734.58|731.7|735.28|732.4|734.58|731.7|0
1652461320000|2022-05-13 17:02:00|734.35|731.47|734.94|732.06|734.94|732.06|734.35|731.47|0
1652461330000|2022-05-13 17:02:10|735.05|732.17|735.52|732.64|735.75|732.87|735.05|732.17|0
1652461340000|2022-05-13 17:02:20|735.28|732.4|735.75|732.87|735.75|732.87|735.28|732.4|0
1652461350000|2022-05-13 17:02:30|736.45|733.57|736.22|733.34|736.45|733.57|735.98|733.1|0
1652461360000|2022-05-13 17:02:40|736.68|733.8|736.68|733.8|736.92|734.04|736.68|733.8|0
1652461370000|2022-05-13 17:02:50|736.45|733.57|736.22|733.34|736.45|733.57|736.22|733.34|0
1652461380000|2022-05-13 17:03:00|736.68|733.8|736.22|733.34|736.68|733.8|736.22|733.34|0
1652461390000|2022-05-13 17:03:10|736.92|734.04|738.32|735.44|738.32|735.44|736.92|734.04|0
1652461400000|2022-05-13 17:03:20|738.55|735.67|739.49|736.61|739.72|736.84|738.55|735.67|0
1652461410000|2022-05-13 17:03:30|739.72|736.84|739.49|736.61|739.72|736.84|739.49|736.61|0
1652461420000|2022-05-13 17:03:40|739.02|736.14|738.55|735.67|739.26|736.38|738.55|735.67|0
1652461430000|2022-05-13 17:03:50|738.32|735.44|738.09|735.21|738.55|735.67|738.09|735.21|0
1652461440000|2022-05-13 17:04:00|738.32|735.44|737.39|734.51|738.32|735.44|737.39|734.51|0
1652461450000|2022-05-13 17:04:10|737.15|734.27|736.22|733.34|737.15|734.27|736.22|733.34|0
1652461460000|2022-05-13 17:04:20|735.98|733.1|735.98|733.1|735.98|733.1|735.75|732.87|0
1652461470000|2022-05-13 17:04:30|735.75|732.87|736.68|733.8|736.68|733.8|735.75|732.87|0
1652461480000|2022-05-13 17:04:40|736.92|734.04|736.68|733.8|736.92|734.04|736.68|733.8|0
1652461490000|2022-05-13 17:04:50|736.81|733.93|736.92|734.04|736.92|734.04|736.81|733.93|0
1652461500000|2022-05-13 17:05:00|737.62|734.74|738.32|735.44|738.32|735.44|737.39|734.51|0
1652461510000|2022-05-13 17:05:10|738.09|735.21|738.79|735.91|739.02|736.14|738.09|735.21|0
1652461520000|2022-05-13 17:05:20|738.32|735.44|738.55|735.67|738.55|735.67|737.85|734.97|0
1652461530000|2022-05-13 17:05:30|739.26|736.38|740.43|737.55|740.89|738.01|739.26|736.38|0
1652461540000|2022-05-13 17:05:40|739.96|737.08|740.43|737.55|740.43|737.55|739.72|736.84|0
1652461550000|2022-05-13 17:05:50|741.36|738.48|741.6|738.72|741.6|738.72|741.13|738.25|0
1652461560000|2022-05-13 17:06:00|741.13|738.25|740.89|738.01|741.13|738.25|740.43|737.55|0
1652461570000|2022-05-13 17:06:10|741.13|738.25|741.13|738.25|741.36|738.48|741.13|738.25|0
1652461580000|2022-05-13 17:06:20|740.66|737.78|740.66|737.78|740.66|737.78|740.66|737.78|0
1652461590000|2022-05-13 17:06:30|740.43|737.55|739.02|736.14|740.43|737.55|739.02|736.14|0
1652461600000|2022-05-13 17:06:40|739.14|736.26|740.19|737.31|740.19|737.31|739.14|736.26|0
1652461610000|2022-05-13 17:06:50|740.43|737.55|741.13|738.25|741.13|738.25|740.43|737.55|0
1652461620000|2022-05-13 17:07:00|741.6|738.72|742.06|739.18|742.06|739.18|741.6|738.72|0
1652461630000|2022-05-13 17:07:10|741.83|738.95|742.3|739.42|742.3|739.42|741.83|738.95|0
1652461640000|2022-05-13 17:07:20|742.06|739.18|742.3|739.42|742.3|739.42|741.95|739.07|0
1652461650000|2022-05-13 17:07:30|742.53|739.65|742.77|739.89|742.77|739.89|742.53|739.65|0
1652461660000|2022-05-13 17:07:40|742.53|739.65|743|740.12|743|740.12|742.53|739.65|0
1652461670000|2022-05-13 17:07:50|742.77|739.89|742.77|739.89|742.77|739.89|742.77|739.89|0
1652461680000|2022-05-13 17:08:00|742.3|739.42|741.13|738.25|742.3|739.42|741.13|738.25|0
1652461690000|2022-05-13 17:08:10|740.89|738.01|740.43|737.55|740.89|738.01|740.43|737.55|0
1652461700000|2022-05-13 17:08:20|740.19|737.31|741.13|738.25|741.13|738.25|740.19|737.31|0
1652461710000|2022-05-13 17:08:30|741.36|738.48|742.06|739.18|742.06|739.18|741.36|738.48|0
1652461720000|2022-05-13 17:08:40|741.83|738.95|741.83|738.95|742.06|739.18|741.83|738.95|0
1652461730000|2022-05-13 17:08:50|742.3|739.42|741.6|738.72|742.3|739.42|741.13|738.25|0
1652461740000|2022-05-13 17:09:00|741.36|738.48|741.13|738.25|741.36|738.48|741.13|738.25|0
1652461750000|2022-05-13 17:09:10|741.36|738.48|741.36|738.48|741.6|738.72|741.36|738.48|0
1652461760000|2022-05-13 17:09:20|740.89|738.01|741.6|738.72|741.6|738.72|740.66|737.78|0
1652461770000|2022-05-13 17:09:30|741.36|738.48|741.83|738.95|742.06|739.18|741.36|738.48|0
1652461780000|2022-05-13 17:09:40|742.06|739.18|741.36|738.48|742.06|739.18|741.36|738.48|0
1652461790000|2022-05-13 17:09:50|741.83|738.95|741.36|738.48|742.06|739.18|741.36|738.48|0
1652461800000|2022-05-13 17:10:00|741.6|738.72|741.13|738.25|741.6|738.72|741.13|738.25|0
1652461810000|2022-05-13 17:10:10|741.6|738.72|742.06|739.18|742.06|739.18|741.36|738.48|0
1652461820000|2022-05-13 17:10:20|742.3|739.42|742.53|739.65|742.53|739.65|742.06|739.18|0
1652461830000|2022-05-13 17:10:30|742.77|739.89|743.36|740.48|743.36|740.48|742.77|739.89|0
1652461840000|2022-05-13 17:10:40|743.23|740.35|743.94|741.06|743.94|741.06|743.23|740.35|0
1652461850000|2022-05-13 17:10:50|743.47|740.59|743.23|740.35|743.47|740.59|743.23|740.35|0
1652461860000|2022-05-13 17:11:00|742.53|739.65|741.83|738.95|742.53|739.65|741.6|738.72|0
1652461870000|2022-05-13 17:11:10|741.6|738.72|739.72|736.84|741.83|738.95|739.72|736.84|0
1652461880000|2022-05-13 17:11:20|740.19|737.31|739.96|737.08|740.19|737.31|739.96|737.08|0
1652461890000|2022-05-13 17:11:30|740.19|737.31|740.19|737.31|740.19|737.31|740.19|737.31|0
1652461900000|2022-05-13 17:11:40|740.66|737.78|742.06|739.18|742.06|739.18|740.66|737.78|0
1652461910000|2022-05-13 17:11:50|742.53|739.65|742.77|739.89|742.77|739.89|742.42|739.54|0
1652461920000|2022-05-13 17:12:00|743.47|740.59|741.83|738.95|743.47|740.59|741.83|738.95|0
1652461930000|2022-05-13 17:12:10|742.3|739.42|742.06|739.18|742.3|739.42|741.83|738.95|0
1652461940000|2022-05-13 17:12:20|741.6|738.72|740.66|737.78|741.6|738.72|740.66|737.78|0
1652461950000|2022-05-13 17:12:30|741.13|738.25|741.13|738.25|741.13|738.25|740.89|738.01|0
1652461960000|2022-05-13 17:12:40|741.6|738.72|740.19|737.31|741.6|738.72|740.19|737.31|0
1652461970000|2022-05-13 17:12:50|740.66|737.78|740.89|738.01|740.89|738.01|740.19|737.31|0
1652461980000|2022-05-13 17:13:00|741.13|738.25|741.13|738.25|741.13|738.25|740.66|737.78|0
1652461990000|2022-05-13 17:13:10|741.36|738.48|742.06|739.18|742.06|739.18|741.36|738.48|0
1652462000000|2022-05-13 17:13:20|741.6|738.72|741.83|738.95|741.83|738.95|741.6|738.72|0
1652462010000|2022-05-13 17:13:30|741.6|738.72|741.13|738.25|741.6|738.72|740.89|738.01|0
1652462020000|2022-05-13 17:13:40|740.66|737.78|740.42|737.54|740.66|737.78|740.42|737.54|0
1652462030000|2022-05-13 17:13:50|740.19|737.31|740.19|737.31|740.42|737.54|740.19|737.31|0
1652462040000|2022-05-13 17:14:00|740.42|737.54|740.89|738.01|741.13|738.25|740.42|737.54|0
1652462050000|2022-05-13 17:14:10|740.42|737.54|740.42|737.54|740.42|737.54|740.42|737.54|0
1652462060000|2022-05-13 17:14:20|740.19|737.31|740.66|737.78|740.66|737.78|740.07|737.19|0
1652462070000|2022-05-13 17:14:30|740.43|737.55|740.77|737.89|741.24|738.36|740.43|737.55|0
1652462080000|2022-05-13 17:14:40|740.54|737.66|740.31|737.43|740.54|737.66|740.31|737.43|0
1652462090000|2022-05-13 17:14:50|740.07|737.19|739.14|736.26|740.07|737.19|739.14|736.26|0
1652462100000|2022-05-13 17:15:00|740.07|737.19|740.07|737.19|740.54|737.66|740.07|737.19|0
1652462110000|2022-05-13 17:15:10|740.54|737.66|740.31|737.43|741.24|738.36|740.31|737.43|0
1652462120000|2022-05-13 17:15:20|740.54|737.66|740.31|737.43|740.54|737.66|740.31|737.43|0
1652462130000|2022-05-13 17:15:30|741.01|738.13|741.01|738.13|741.48|738.6|741.01|738.13|0
1652462140000|2022-05-13 17:15:40|741.24|738.36|742.07|739.19|742.07|739.19|741.24|738.36|0
1652462150000|2022-05-13 17:15:50|742.41|739.53|743.82|740.94|743.82|740.94|742.41|739.53|0
1652462160000|2022-05-13 17:16:00|744.05|741.17|743.82|740.94|744.29|741.41|743.82|740.94|0
1652462170000|2022-05-13 17:16:10|743.35|740.47|742.18|739.3|743.35|740.47|742.18|739.3|0
1652462180000|2022-05-13 17:16:20|741.95|739.07|740.54|737.66|741.95|739.07|740.54|737.66|0
1652462190000|2022-05-13 17:16:30|741.24|738.36|741.95|739.07|741.95|739.07|741.01|738.13|0
1652462200000|2022-05-13 17:16:40|742.18|739.3|742.88|740|742.88|740|742.18|739.3|0
1652462210000|2022-05-13 17:16:50|743.35|740.47|743.82|740.94|743.82|740.94|743.35|740.47|0
1652462220000|2022-05-13 17:17:00|742.3|739.42|741.24|738.36|742.3|739.42|741.24|738.36|0
1652462230000|2022-05-13 17:17:10|741.01|738.13|741.01|738.13|741.95|739.07|741.01|738.13|0
1652462240000|2022-05-13 17:17:20|741.24|738.36|741.01|738.13|741.24|738.36|741.01|738.13|0
1652462250000|2022-05-13 17:17:30|741.24|738.36|741.24|738.36|741.24|738.36|741.24|738.36|0
1652462260000|2022-05-13 17:17:40|741.01|738.13|742.41|739.53|742.41|739.53|741.01|738.13|0
1652462270000|2022-05-13 17:17:50|742.18|739.3|743.12|740.24|743.12|740.24|742.18|739.3|0
1652462280000|2022-05-13 17:18:00|742.88|740|742.41|739.53|742.88|740|742.41|739.53|0
1652462290000|2022-05-13 17:18:10|742.88|740|743.47|740.59|743.47|740.59|742.88|740|0
1652462300000|2022-05-13 17:18:20|743.35|740.47|744.52|741.64|744.52|741.64|743.35|740.47|0
1652462310000|2022-05-13 17:18:30|744.05|741.17|744.52|741.64|744.52|741.64|744.05|741.17|0
1652462320000|2022-05-13 17:18:40|744.05|741.17|744.52|741.64|744.52|741.64|744.05|741.17|0
1652462330000|2022-05-13 17:18:50|744.29|741.41|743.35|740.47|744.29|741.41|743.35|740.47|0
1652462340000|2022-05-13 17:19:00|743.59|740.71|743.59|740.71|743.59|740.71|742.88|740|0
1652462350000|2022-05-13 17:19:10|744.18|741.3|744.76|741.88|744.76|741.88|744.18|741.3|0
1652462360000|2022-05-13 17:19:20|744.99|742.11|744.76|741.88|744.99|742.11|744.41|741.53|0
1652462370000|2022-05-13 17:19:30|744.52|741.64|745.46|742.58|745.46|742.58|744.52|741.64|0
1652462380000|2022-05-13 17:19:40|745.7|742.82|745.46|742.58|745.93|743.05|745.46|742.58|0
1652462390000|2022-05-13 17:19:50|744.76|741.88|744.99|742.11|744.99|742.11|744.52|741.64|0
1652462400000|2022-05-13 17:20:00|745.23|742.35|744.99|742.11|745.23|742.35|744.29|741.41|0
1652462410000|2022-05-13 17:20:10|744.52|741.64|744.76|741.88|744.76|741.88|744.52|741.64|0
1652462420000|2022-05-13 17:20:20|744.99|742.11|745.46|742.58|745.46|742.58|744.99|742.11|0
1652462430000|2022-05-13 17:20:30|745.7|742.82|746.4|743.52|746.4|743.52|745.7|742.82|0
1652462440000|2022-05-13 17:20:40|746.63|743.75|748.51|745.63|748.51|745.63|746.63|743.75|0
1652462450000|2022-05-13 17:20:50|748.28|745.4|748.28|745.4|748.51|745.63|748.28|745.4|0
1652462460000|2022-05-13 17:21:00|748.51|745.63|748.04|745.16|748.51|745.63|748.04|745.16|0
1652462470000|2022-05-13 17:21:10|748.75|745.87|746.63|743.75|748.75|745.87|746.63|743.75|0
1652462480000|2022-05-13 17:21:20|746.4|743.52|746.16|743.28|746.63|743.75|746.16|743.28|0
1652462490000|2022-05-13 17:21:30|745.7|742.82|746.4|743.52|746.4|743.52|745.7|742.82|0
1652462500000|2022-05-13 17:21:40|746.16|743.28|746.75|743.63|746.99|743.87|745.93|743.05|0
1652462510000|2022-05-13 17:21:50|746.28|743.16|747.69|744.57|747.69|744.57|746.28|743.16|0
1652462520000|2022-05-13 17:22:00|747.93|744.81|747.69|744.57|747.93|744.81|747.22|744.1|0
1652462530000|2022-05-13 17:22:10|747.93|744.81|747.46|744.34|747.93|744.81|747.46|744.34|0
1652462540000|2022-05-13 17:22:20|747.69|744.57|747.46|744.34|747.69|744.57|746.99|743.87|0
1652462550000|2022-05-13 17:22:30|747.69|744.57|747.93|744.81|747.93|744.81|747.69|744.57|0
1652462560000|2022-05-13 17:22:40|748.16|745.04|748.16|745.04|748.4|745.28|748.16|745.04|0
1652462570000|2022-05-13 17:22:50|747.93|744.81|747.46|744.34|747.93|744.81|747.46|744.34|0
1652462580000|2022-05-13 17:23:00|747.22|744.1|747.11|743.99|747.22|744.1|746.75|743.63|0
1652462590000|2022-05-13 17:23:10|746.52|743.4|745.35|742.23|746.52|743.4|745.35|742.23|0
1652462600000|2022-05-13 17:23:20|744.41|741.29|744.88|741.76|744.88|741.76|744.41|741.29|0
1652462610000|2022-05-13 17:23:30|745|741.88|744.41|741.29|745|741.88|744.41|741.29|0
1652462620000|2022-05-13 17:23:40|744.3|741.18|744.06|740.94|744.3|741.18|744.06|740.94|0
1652462630000|2022-05-13 17:23:50|744.3|741.18|744.41|741.29|744.41|741.29|743.94|740.82|0
1652462640000|2022-05-13 17:24:00|744.17|741.05|744.41|741.29|744.64|741.52|744.17|741.05|0
1652462650000|2022-05-13 17:24:10|744.64|741.52|743.47|740.35|744.64|741.52|743.47|740.35|0
1652462660000|2022-05-13 17:24:20|743.7|740.58|743.47|740.35|743.7|740.58|742.77|739.65|0
1652462670000|2022-05-13 17:24:30|744.17|741.05|743.94|740.82|744.41|741.29|743.94|740.82|0
1652462680000|2022-05-13 17:24:40|743.7|740.58|743|739.88|743.94|740.82|743|739.88|0
1652462690000|2022-05-13 17:24:50|742.77|739.65|742.77|739.65|743.24|740.12|742.77|739.65|0
1652462700000|2022-05-13 17:25:00|742.53|739.41|742.65|739.53|742.77|739.65|742.53|739.41|0
1652462710000|2022-05-13 17:25:10|742.3|739.18|742.77|739.65|742.77|739.65|742.3|739.18|0
1652462720000|2022-05-13 17:25:20|742.89|739.77|742.53|739.41|742.89|739.77|742.53|739.41|0
1652462730000|2022-05-13 17:25:30|742.77|739.65|742.3|739.18|742.77|739.65|742.3|739.18|0
1652462740000|2022-05-13 17:25:40|742.06|738.94|741.6|738.48|742.06|738.94|741.6|738.48|0
1652462750000|2022-05-13 17:25:50|741.83|738.71|741.36|738.24|741.83|738.71|741.36|738.24|0
1652462760000|2022-05-13 17:26:00|741.6|738.48|741.13|738.01|741.6|738.48|741.13|738.01|0
1652462770000|2022-05-13 17:26:10|740.42|737.3|740.89|737.77|740.89|737.77|740.19|737.07|0
1652462780000|2022-05-13 17:26:20|741.13|738.01|740.89|737.77|741.13|738.01|740.89|737.77|0
1652462790000|2022-05-13 17:26:30|741.36|738.24|741.6|738.48|741.6|738.48|740.89|737.77|0
1652462800000|2022-05-13 17:26:40|742.06|738.94|741.83|738.71|742.06|738.94|741.36|738.24|0
1652462810000|2022-05-13 17:26:50|741.6|738.48|741.36|738.24|741.6|738.48|741.36|738.24|0
1652462820000|2022-05-13 17:27:00|742.06|738.94|742.53|739.41|743|739.88|742.06|738.94|0
1652462830000|2022-05-13 17:27:10|742.77|739.65|742.77|739.65|742.77|739.65|742.53|739.41|0
1652462840000|2022-05-13 17:27:20|743.24|740.12|743.47|740.35|743.47|740.35|743.24|740.12|0
1652462850000|2022-05-13 17:27:30|744.41|741.29|744.64|741.52|744.64|741.52|744.41|741.29|0
1652462860000|2022-05-13 17:27:40|745.11|741.99|744.88|741.76|745.11|741.99|744.64|741.52|0
1652462870000|2022-05-13 17:27:50|744.64|741.52|745|741.88|745.35|742.23|744.64|741.52|0
1652462880000|2022-05-13 17:28:00|744.41|741.29|743.94|740.82|744.41|741.29|743.7|740.58|0
1652462890000|2022-05-13 17:28:10|743.47|740.35|744.17|741.05|744.17|741.05|743.47|740.35|0
1652462900000|2022-05-13 17:28:20|744.64|741.52|745.35|742.23|745.35|742.23|744.64|741.52|0
1652462910000|2022-05-13 17:28:30|745.58|742.46|746.52|743.4|746.52|743.4|745.58|742.46|0
1652462920000|2022-05-13 17:28:40|745.58|742.46|745.11|741.99|745.58|742.46|745.11|741.99|0
1652462930000|2022-05-13 17:28:50|744.88|741.76|744.88|741.76|745.11|741.99|744.88|741.76|0
1652462940000|2022-05-13 17:29:00|744.64|741.52|744.88|741.76|745.58|742.46|744.64|741.52|0
1652462950000|2022-05-13 17:29:10|744.17|741.05|744.64|741.52|744.88|741.76|744.17|741.05|0
1652462960000|2022-05-13 17:29:20|744.41|741.29|745.58|742.46|745.58|742.46|744.41|741.29|0
1652462970000|2022-05-13 17:29:30|745.35|742.23|745.58|742.46|745.81|742.69|745.35|742.23|0
1652462980000|2022-05-13 17:29:40|745.81|742.69|745.81|742.69|745.81|742.69|745.58|742.46|0
1652462990000|2022-05-13 17:29:50|745.47|742.35|746.52|743.4|746.52|743.4|745.47|742.35|0
1652463000000|2022-05-13 17:30:00|745.34|742.22|745.11|741.99|745.58|742.46|745.11|741.99|0
1652463010000|2022-05-13 17:30:10|744.88|741.76|745.11|741.99|745.11|741.99|744.41|741.29|0
1652463020000|2022-05-13 17:30:20|745.34|742.22|745.34|742.22|745.34|742.22|745.11|741.99|0
1652463030000|2022-05-13 17:30:30|745.58|742.46|745.94|742.82|745.94|742.82|745.34|742.22|0
1652463040000|2022-05-13 17:30:40|744.88|741.76|744.88|741.76|745.11|741.99|744.88|741.76|0
1652463050000|2022-05-13 17:30:50|744.64|741.52|744.88|741.76|744.88|741.76|744.64|741.52|0
1652463060000|2022-05-13 17:31:00|744.41|741.29|744.17|741.05|744.41|741.29|744.17|741.05|0
1652463070000|2022-05-13 17:31:10|744.64|741.52|744.64|741.52|744.88|741.76|744.64|741.52|0
1652463080000|2022-05-13 17:31:20|744.88|741.76|746.28|743.16|746.28|743.16|744.88|741.76|0
1652463090000|2022-05-13 17:31:30|746.52|743.4|746.99|743.87|746.99|743.87|746.52|743.4|0
1652463100000|2022-05-13 17:31:40|746.28|743.16|745.81|742.69|746.28|743.16|745.7|742.58|0
1652463110000|2022-05-13 17:31:50|746.05|742.93|746.52|743.4|746.52|743.4|746.05|742.93|0
1652463120000|2022-05-13 17:32:00|746.05|742.93|746.05|742.93|746.05|742.93|746.05|742.93|0
1652463130000|2022-05-13 17:32:10|745.81|742.69|744.17|741.05|745.81|742.69|744.17|741.05|0
1652463140000|2022-05-13 17:32:20|743.94|740.82|744.06|740.94|744.41|741.29|743.94|740.82|0
1652463150000|2022-05-13 17:32:30|744.41|741.29|744.53|741.41|744.53|741.41|744.17|741.05|0
1652463160000|2022-05-13 17:32:40|744.41|741.29|743.94|740.82|744.41|741.29|743.94|740.82|0
1652463170000|2022-05-13 17:32:50|744.17|741.05|743.7|740.58|744.17|741.05|743.7|740.58|0
1652463180000|2022-05-13 17:33:00|743.94|740.82|742.77|739.65|743.94|740.82|742.77|739.65|0
1652463190000|2022-05-13 17:33:10|743.23|740.11|743.7|740.58|743.7|740.58|743.23|740.11|0
1652463200000|2022-05-13 17:33:20|743.59|740.47|743.47|740.35|743.94|740.82|743.47|740.35|0
1652463210000|2022-05-13 17:33:30|743.23|740.11|743.23|740.11|743.47|740.35|743.23|740.11|0
1652463220000|2022-05-13 17:33:40|743.12|740|742.77|739.65|743.12|740|742.77|739.65|0
1652463230000|2022-05-13 17:33:50|743|739.88|743.47|740.35|743.7|740.58|743|739.88|0
1652463240000|2022-05-13 17:34:00|743|739.88|743|739.88|743.23|740.11|743|739.88|0
1652463250000|2022-05-13 17:34:10|742.89|739.77|742.53|739.41|742.89|739.77|742.53|739.41|0
1652463260000|2022-05-13 17:34:20|743|739.88|743.23|740.11|743.94|740.82|743|739.88|0
1652463270000|2022-05-13 17:34:30|743|739.88|743|739.88|743|739.88|742.3|739.18|0
1652463280000|2022-05-13 17:34:40|743.7|740.58|743|739.88|743.94|740.82|743|739.88|0
1652463290000|2022-05-13 17:34:50|742.77|739.65|743|739.88|743|739.88|742.77|739.65|0
1652463300000|2022-05-13 17:35:00|742.77|739.65|744.76|741.64|744.76|741.64|742.77|739.65|0
1652463310000|2022-05-13 17:35:10|745.34|742.22|745.81|742.69|745.81|742.69|745.34|742.22|0
1652463320000|2022-05-13 17:35:20|746.05|742.93|745.34|742.22|746.05|742.93|745.11|741.99|0
1652463330000|2022-05-13 17:35:30|745.11|741.99|745.34|742.22|745.34|742.22|744.88|741.76|0
1652463340000|2022-05-13 17:35:40|744.64|741.52|744.41|741.29|744.64|741.52|744.17|741.05|0
1652463350000|2022-05-13 17:35:50|744.29|741.17|744.41|741.29|744.41|741.29|743.94|740.82|0
1652463360000|2022-05-13 17:36:00|743.47|740.35|744.88|741.76|744.88|741.76|743.47|740.35|0
1652463370000|2022-05-13 17:36:10|745.11|741.99|746.28|743.16|746.28|743.16|745.11|741.99|0
1652463380000|2022-05-13 17:36:20|746.52|743.4|746.75|743.63|746.75|743.63|746.52|743.4|0
1652463390000|2022-05-13 17:36:30|746.99|743.87|747.34|744.22|747.92|744.8|746.99|743.87|0
1652463400000|2022-05-13 17:36:40|747.46|744.34|748.16|745.04|748.16|745.04|746.99|743.87|0
1652463410000|2022-05-13 17:36:50|747.92|744.8|747.69|744.57|747.92|744.8|747.69|744.57|0
1652463420000|2022-05-13 17:37:00|747.46|744.34|747.69|744.57|747.69|744.57|747.46|744.34|0
1652463430000|2022-05-13 17:37:10|748.16|745.04|747.46|744.34|748.16|745.04|747.46|744.34|0
1652463440000|2022-05-13 17:37:20|747.11|743.99|746.99|743.87|747.11|743.99|746.75|743.63|0
1652463450000|2022-05-13 17:37:30|747.22|744.1|747.92|744.8|747.92|744.8|747.22|744.1|0
1652463460000|2022-05-13 17:37:40|748.16|745.04|747.69|744.57|748.39|745.27|747.69|744.57|0
1652463470000|2022-05-13 17:37:50|747.34|744.22|747.69|744.57|747.69|744.57|747.34|744.22|0
1652463480000|2022-05-13 17:38:00|747.92|744.8|748.63|745.51|748.63|745.51|747.92|744.8|0
1652463490000|2022-05-13 17:38:10|749.1|745.98|748.39|745.27|749.1|745.98|748.28|745.16|0
1652463500000|2022-05-13 17:38:20|748.63|745.51|747.69|744.57|748.63|745.51|746.99|743.87|0
1652463510000|2022-05-13 17:38:30|747.45|744.33|747.22|744.1|747.45|744.33|746.99|743.87|0
1652463520000|2022-05-13 17:38:40|747.69|744.57|747.69|744.57|747.69|744.57|747.69|744.57|0
1652463530000|2022-05-13 17:38:50|747.45|744.33|747.45|744.33|747.69|744.57|747.45|744.33|0
1652463540000|2022-05-13 17:39:00|747.22|744.1|746.05|742.93|747.22|744.1|746.05|742.93|0
1652463550000|2022-05-13 17:39:10|746.75|743.63|747.69|744.57|747.69|744.57|746.75|743.63|0
1652463560000|2022-05-13 17:39:20|747.92|744.8|748.63|745.51|748.63|745.51|747.92|744.8|0
1652463570000|2022-05-13 17:39:30|748.39|745.27|748.63|745.51|748.63|745.51|748.39|745.27|0
1652463580000|2022-05-13 17:39:40|748.86|745.74|748.39|745.27|748.86|745.74|748.39|745.27|0
1652463590000|2022-05-13 17:39:50|748.63|745.51|748.86|745.74|748.86|745.74|748.63|745.51|0
1652463600000|2022-05-13 17:40:00|749.1|745.98|748.75|745.63|749.1|745.98|748.63|745.51|0
1652463610000|2022-05-13 17:40:10|749.57|746.45|751.21|748.09|751.92|748.8|749.57|746.45|0
1652463620000|2022-05-13 17:40:20|751.45|748.33|751.21|748.09|751.45|748.33|751.21|748.09|0
1652463630000|2022-05-13 17:40:30|750.98|747.86|750.27|747.15|751.21|748.09|750.27|747.15|0
1652463640000|2022-05-13 17:40:40|750.74|747.62|751.21|748.09|751.45|748.33|750.51|747.39|0
1652463650000|2022-05-13 17:40:50|751.45|748.33|752.15|749.03|752.15|749.03|751.45|748.33|0
1652463660000|2022-05-13 17:41:00|752.62|749.5|753.09|749.97|753.09|749.97|752.62|749.5|0
1652463670000|2022-05-13 17:41:10|753.8|750.68|754.74|751.62|754.74|751.62|753.8|750.68|0
1652463680000|2022-05-13 17:41:20|754.97|751.85|754.74|751.62|755.44|752.32|754.74|751.62|0
1652463690000|2022-05-13 17:41:30|754.5|751.38|753.33|750.21|754.5|751.38|753.33|750.21|0
1652463700000|2022-05-13 17:41:40|753.45|750.33|753.09|749.97|753.45|750.33|752.62|749.5|0
1652463710000|2022-05-13 17:41:50|753.33|750.21|754.5|751.38|754.5|751.38|753.33|750.21|0
1652463720000|2022-05-13 17:42:00|754.97|751.85|754.5|751.38|755.21|752.09|754.5|751.38|0
1652463730000|2022-05-13 17:42:10|754.74|751.62|755.21|752.09|755.21|752.09|754.74|751.62|0
1652463740000|2022-05-13 17:42:20|755.1|751.98|754.74|751.62|755.21|752.09|754.74|751.62|0
1652463750000|2022-05-13 17:42:30|754.03|750.91|753.8|750.68|754.03|750.91|753.68|750.56|0
1652463760000|2022-05-13 17:42:40|754.03|750.91|754.03|750.91|754.03|750.91|754.03|750.91|0
1652463770000|2022-05-13 17:42:50|753.8|750.68|754.5|751.38|754.5|751.38|753.8|750.68|0
1652463780000|2022-05-13 17:43:00|754.03|750.91|754.74|751.62|754.97|751.85|754.03|750.91|0
1652463790000|2022-05-13 17:43:10|754.97|751.85|755.21|752.09|755.44|752.32|754.97|751.85|0
1652463800000|2022-05-13 17:43:20|754.97|751.85|755.21|752.09|755.44|752.32|754.97|751.85|0
1652463810000|2022-05-13 17:43:30|755.44|752.32|755.21|752.09|755.44|752.32|755.21|752.09|0
1652463820000|2022-05-13 17:43:40|754.97|751.85|755.44|752.32|755.44|752.32|754.97|751.85|0
1652463830000|2022-05-13 17:43:50|754.74|751.62|754.03|750.91|754.74|751.62|754.03|750.91|0
1652463840000|2022-05-13 17:44:00|753.33|750.21|753.8|750.68|753.8|750.68|753.33|750.21|0
1652463850000|2022-05-13 17:44:10|753.56|750.44|753.56|750.44|753.56|750.44|753.33|750.21|0
1652463860000|2022-05-13 17:44:20|753.33|750.21|751.92|748.8|753.33|750.21|751.92|748.8|0
1652463870000|2022-05-13 17:44:30|751.45|748.33|751.68|748.56|751.68|748.56|751.45|748.33|0
1652463880000|2022-05-13 17:44:40|751.92|748.8|751.21|748.09|751.92|748.8|751.21|748.09|0
1652463890000|2022-05-13 17:44:50|751.92|748.8|754.03|750.91|754.03|750.91|751.92|748.8|0
1652463900000|2022-05-13 17:45:00|754.27|751.15|754.03|750.91|754.27|751.15|754.03|750.91|0
1652463910000|2022-05-13 17:45:10|754.5|751.38|755.21|752.09|755.21|752.09|754.5|751.38|0
1652463920000|2022-05-13 17:45:20|755.44|752.32|755.44|752.32|755.44|752.32|755.21|752.09|0
1652463930000|2022-05-13 17:45:30|755.21|752.09|754.27|751.15|755.33|752.21|754.27|751.15|0
1652463940000|2022-05-13 17:45:40|754.5|751.38|754.5|751.38|754.5|751.38|754.27|751.15|0
1652463950000|2022-05-13 17:45:50|755.44|752.32|754.97|751.85|755.44|752.32|754.62|751.5|0
1652463960000|2022-05-13 17:46:00|755.44|752.32|755.68|752.56|755.68|752.56|755.44|752.32|0
1652463970000|2022-05-13 17:46:10|756.85|753.73|757.09|753.97|757.09|753.97|756.85|753.73|0
1652463980000|2022-05-13 17:46:20|757.33|754.21|756.62|753.5|757.33|754.21|756.62|753.5|0
1652463990000|2022-05-13 17:46:30|756.38|753.26|756.15|753.03|756.38|753.26|755.44|752.32|0
1652464000000|2022-05-13 17:46:40|756.38|753.26|756.62|753.5|756.62|753.5|756.15|753.03|0
1652464010000|2022-05-13 17:46:50|756.15|753.03|756.15|753.03|756.85|753.73|756.15|753.03|0
1652464020000|2022-05-13 17:47:00|756.27|753.15|755.91|752.79|756.27|753.15|755.68|752.56|0
1652464030000|2022-05-13 17:47:10|756.15|753.03|756.85|753.73|756.85|753.73|756.15|753.03|0
1652464040000|2022-05-13 17:47:20|756.62|753.5|757.56|754.44|757.56|754.44|756.62|753.5|0
1652464050000|2022-05-13 17:47:30|757.09|753.97|757.33|754.21|757.33|754.21|757.09|753.97|0
1652464060000|2022-05-13 17:47:40|757.8|754.68|757.33|754.21|757.8|754.68|757.33|754.21|0
1652464070000|2022-05-13 17:47:50|757.56|754.44|757.56|754.44|757.56|754.44|757.56|754.44|0
1652464080000|2022-05-13 17:48:00|757.33|754.21|756.38|753.26|757.33|754.21|756.15|753.03|0
1652464090000|2022-05-13 17:48:10|756.62|753.5|755.68|752.56|756.62|753.5|755.68|752.56|0
1652464100000|2022-05-13 17:48:20|755.44|752.32|755.68|752.56|755.91|752.79|755.44|752.32|0
1652464110000|2022-05-13 17:48:30|755.91|752.79|755.44|752.32|755.91|752.79|755.44|752.32|0
1652464120000|2022-05-13 17:48:40|755.21|752.09|754.15|751.03|755.21|752.09|754.15|751.03|0
1652464130000|2022-05-13 17:48:50|753.8|750.68|754.03|750.91|754.03|750.91|753.8|750.68|0
1652464140000|2022-05-13 17:49:00|753.56|750.44|754.03|750.91|754.03|750.91|753.56|750.44|0
1652464150000|2022-05-13 17:49:10|753.8|750.68|753.33|750.21|753.8|750.68|753.33|750.21|0
1652464160000|2022-05-13 17:49:20|753.09|749.97|753.09|749.97|753.33|750.21|753.09|749.97|0
1652464170000|2022-05-13 17:49:30|752.62|749.5|752.39|749.27|752.62|749.5|752.39|749.27|0
1652464180000|2022-05-13 17:49:40|752.15|749.03|751.68|748.56|752.15|749.03|751.68|748.56|0
1652464190000|2022-05-13 17:49:50|751.45|748.33|751.92|748.8|751.92|748.8|751.45|748.33|0
1652464200000|2022-05-13 17:50:00|752.39|749.27|753.09|749.97|753.09|749.97|752.39|749.27|0
1652464210000|2022-05-13 17:50:10|753.33|750.21|753.8|750.68|754.03|750.91|753.33|750.21|0
1652464220000|2022-05-13 17:50:20|753.56|750.44|753.56|750.44|753.56|750.44|753.33|750.21|0
1652464230000|2022-05-13 17:50:30|753.33|750.21|753.8|750.68|753.8|750.68|753.33|750.21|0
1652464240000|2022-05-13 17:50:40|753.56|750.44|753.56|750.44|753.56|750.44|753.33|750.21|0
1652464250000|2022-05-13 17:50:50|753.33|750.21|752.39|749.27|753.33|750.21|752.39|749.27|0
1652464260000|2022-05-13 17:51:00|752.86|749.74|752.86|749.74|753.09|749.97|752.86|749.74|0
1652464270000|2022-05-13 17:51:10|752.39|749.27|752.39|749.27|752.62|749.5|752.39|749.27|0
1652464280000|2022-05-13 17:51:20|752.15|749.03|751.92|748.8|752.15|749.03|751.92|748.8|0
1652464290000|2022-05-13 17:51:30|752.15|749.03|751.68|748.56|752.15|749.03|751.68|748.56|0
1652464300000|2022-05-13 17:51:40|751.45|748.33|751.21|748.09|751.45|748.33|750.98|747.86|0
1652464310000|2022-05-13 17:51:50|751.44|748.32|753.33|750.21|753.33|750.21|751.44|748.32|0
1652464320000|2022-05-13 17:52:00|753.09|749.97|753.56|750.44|753.56|750.44|753.09|749.97|0
1652464330000|2022-05-13 17:52:10|753.33|750.21|754.97|751.85|755.21|752.09|753.33|750.21|0
1652464340000|2022-05-13 17:52:20|754.74|751.62|754.74|751.62|755.21|752.09|754.74|751.62|0
1652464350000|2022-05-13 17:52:30|754.27|751.15|753.09|749.97|754.27|751.15|753.09|749.97|0
1652464360000|2022-05-13 17:52:40|753.8|750.68|755.21|752.09|755.21|752.09|753.8|750.68|0
1652464370000|2022-05-13 17:52:50|755.68|752.56|754.5|751.38|755.68|752.56|754.5|751.38|0
1652464380000|2022-05-13 17:53:00|754.27|751.15|754.74|751.62|754.97|751.85|754.27|751.15|0
1652464390000|2022-05-13 17:53:10|755.44|752.32|756.03|752.91|756.03|752.91|755.44|752.32|0
1652464400000|2022-05-13 17:53:20|755.91|752.79|755.44|752.32|756.15|753.03|755.44|752.32|0
1652464410000|2022-05-13 17:53:30|755.91|752.79|756.15|753.03|756.38|753.26|755.8|752.68|0
1652464420000|2022-05-13 17:53:40|756.03|752.91|756.15|753.03|756.38|753.26|756.03|752.91|0
1652464430000|2022-05-13 17:53:50|756.62|753.5|756.62|753.5|756.62|753.5|756.15|753.03|0
1652464440000|2022-05-13 17:54:00|756.85|753.73|756.38|753.26|756.85|753.73|755.91|752.79|0
1652464450000|2022-05-13 17:54:10|756.51|753.39|755.68|752.56|756.51|753.39|755.68|752.56|0
1652464460000|2022-05-13 17:54:20|754.74|751.62|754.27|751.15|754.97|751.85|754.27|751.15|0
1652464470000|2022-05-13 17:54:30|754.5|751.38|754.27|751.15|754.5|751.38|754.03|750.91|0
1652464480000|2022-05-13 17:54:40|754.74|751.62|755.44|752.32|755.44|752.32|754.74|751.62|0
1652464490000|2022-05-13 17:54:50|755.21|752.09|754.5|751.38|755.21|752.09|754.27|751.15|0
1652464500000|2022-05-13 17:55:00|754.74|751.62|754.97|751.85|754.97|751.85|754.5|751.38|0
1652464510000|2022-05-13 17:55:10|755.21|752.09|756.38|753.26|756.38|753.26|755.21|752.09|0
1652464520000|2022-05-13 17:55:20|756.62|753.5|757.09|753.97|757.09|753.97|756.62|753.5|0
1652464530000|2022-05-13 17:55:30|756.51|753.39|754.97|751.85|756.51|753.39|754.97|751.85|0
1652464540000|2022-05-13 17:55:40|755.21|752.09|756.15|753.03|756.15|753.03|755.21|752.09|0
1652464550000|2022-05-13 17:55:50|757.79|754.67|758.74|755.62|758.74|755.62|757.79|754.67|0
1652464560000|2022-05-13 17:56:00|759.09|755.97|759.33|756.21|759.44|756.32|759.09|755.97|0
1652464570000|2022-05-13 17:56:10|759.68|756.56|760.39|757.27|760.39|757.27|759.68|756.56|0
1652464580000|2022-05-13 17:56:20|759.91|756.79|759.44|756.32|760.15|757.03|759.44|756.32|0
1652464590000|2022-05-13 17:56:30|759.68|756.56|760.39|757.27|760.39|757.27|759.68|756.56|0
1652464600000|2022-05-13 17:56:40|760.62|757.5|762.51|759.39|762.51|759.39|760.62|757.5|0
1652464610000|2022-05-13 17:56:50|762.98|759.86|762.27|759.15|762.98|759.86|762.04|758.92|0
1652464620000|2022-05-13 17:57:00|762.74|759.62|760.98|757.86|762.74|759.62|760.98|757.86|0
1652464630000|2022-05-13 17:57:10|760.62|757.5|760.39|757.27|761.09|757.97|760.39|757.27|0
1652464640000|2022-05-13 17:57:20|760.86|757.74|761.33|758.21|761.33|758.21|760.86|757.74|0
1652464650000|2022-05-13 17:57:30|760.62|757.5|760.62|757.5|761.09|757.97|760.62|757.5|0
1652464660000|2022-05-13 17:57:40|760.39|757.27|760.86|757.74|760.86|757.74|760.15|757.03|0
1652464670000|2022-05-13 17:57:50|761.56|758.44|761.8|758.68|761.8|758.68|761.33|758.21|0
1652464680000|2022-05-13 17:58:00|762.04|758.92|762.27|759.15|762.27|759.15|761.8|758.68|0
1652464690000|2022-05-13 17:58:10|761.33|758.21|760.62|757.5|761.33|758.21|760.62|757.5|0
1652464700000|2022-05-13 17:58:20|760.86|757.74|760.62|757.5|760.86|757.74|760.62|757.5|0
1652464710000|2022-05-13 17:58:30|760.86|757.74|760.62|757.5|761.56|758.44|760.62|757.5|0
1652464720000|2022-05-13 17:58:40|760.39|757.27|760.62|757.5|760.62|757.5|760.39|757.27|0
1652464730000|2022-05-13 17:58:50|760.39|757.27|760.86|757.74|760.86|757.74|760.39|757.27|0
1652464740000|2022-05-13 17:59:00|761.09|757.97|760.86|757.74|761.33|758.21|760.86|757.74|0
1652464750000|2022-05-13 17:59:10|760.39|757.27|760.39|757.27|760.39|757.27|760.15|757.03|0
1652464760000|2022-05-13 17:59:20|760.62|757.5|761.33|758.21|761.33|758.21|760.62|757.5|0
1652464770000|2022-05-13 17:59:30|761.09|757.97|761.09|757.97|761.09|757.97|761.09|757.97|0
1652464780000|2022-05-13 17:59:40|761.33|758.21|760.15|757.03|761.33|758.21|760.15|757.03|0
1652464790000|2022-05-13 17:59:50|759.91|756.79|760.39|757.27|760.39|757.27|759.91|756.79|0
1652464800000|2022-05-13 18:00:00|761.09|757.97|761.33|758.21|761.33|758.21|761.09|757.97|0
1652464810000|2022-05-13 18:00:10|761.8|758.68|763.69|760.57|763.69|760.57|761.8|758.68|0
1652464820000|2022-05-13 18:00:20|763.21|760.09|763.21|760.09|763.21|760.09|762.74|759.62|0
1652464830000|2022-05-13 18:00:30|762.51|759.39|763.21|760.09|763.45|760.33|762.51|759.39|0
1652464840000|2022-05-13 18:00:40|763.45|760.33|765.34|762.22|765.34|762.22|763.45|760.33|0
1652464850000|2022-05-13 18:00:50|765.57|762.45|764.87|761.75|765.57|762.45|764.87|761.75|0
1652464860000|2022-05-13 18:01:00|765.34|762.22|765.57|762.45|765.57|762.45|765.1|761.98|0
1652464870000|2022-05-13 18:01:10|765.34|762.22|765.57|762.45|765.57|762.45|764.87|761.75|0
1652464880000|2022-05-13 18:01:20|766.05|762.93|766.99|763.87|766.99|763.87|766.05|762.93|0
1652464890000|2022-05-13 18:01:30|767.23|764.11|766.52|763.4|767.23|764.11|766.52|763.4|0
1652464900000|2022-05-13 18:01:40|766.28|763.16|765.81|762.69|766.52|763.4|765.57|762.45|0
1652464910000|2022-05-13 18:01:50|766.05|762.93|765.57|762.45|766.05|762.93|765.34|762.22|0
1652464920000|2022-05-13 18:02:00|765.81|762.69|767.7|764.58|767.7|764.58|765.81|762.69|0
1652464930000|2022-05-13 18:02:10|767.46|764.34|767.7|764.58|767.7|764.58|767.46|764.34|0
1652464940000|2022-05-13 18:02:20|767.46|764.34|769.11|765.99|769.11|765.99|767.46|764.34|0
1652464950000|2022-05-13 18:02:30|771.24|768.12|771.24|768.12|771.48|768.36|771.24|768.12|0
1652464960000|2022-05-13 18:02:40|771.71|768.59|773.37|770.25|773.37|770.25|771.71|768.59|0
1652464970000|2022-05-13 18:02:50|773.61|770.49|773.37|770.25|773.84|770.72|773.37|770.25|0
1652464980000|2022-05-13 18:03:00|773.84|770.72|771.71|768.59|773.84|770.72|771.71|768.59|0
1652464990000|2022-05-13 18:03:10|772.9|769.78|772.19|769.07|772.9|769.78|772.19|769.07|0
1652465000000|2022-05-13 18:03:20|771.95|768.83|771.84|768.72|771.95|768.83|771.71|768.59|0
1652465010000|2022-05-13 18:03:30|772.42|769.3|772.66|769.54|772.9|769.78|772.42|769.3|0
1652465020000|2022-05-13 18:03:40|772.42|769.3|772.19|769.07|772.66|769.54|772.19|769.07|0
1652465030000|2022-05-13 18:03:50|772.42|769.3|772.66|769.54|773.13|770.01|772.42|769.3|0
1652465040000|2022-05-13 18:04:00|772.42|769.3|775.5|772.38|775.5|772.38|772.42|769.3|0
1652465050000|2022-05-13 18:04:10|776.21|773.09|776.92|773.8|776.92|773.8|775.97|772.85|0
1652465060000|2022-05-13 18:04:20|777.39|774.27|777.87|774.75|778.58|775.46|777.39|774.27|0
1652465070000|2022-05-13 18:04:30|778.34|775.22|777.65|774.53|778.34|775.22|777.65|774.53|0
1652465080000|2022-05-13 18:04:40|777.41|774.29|777.41|774.29|778.12|775|777.41|774.29|0
1652465090000|2022-05-13 18:04:50|777.17|774.05|776.82|773.7|777.17|774.05|776.7|773.58|0
1652465100000|2022-05-13 18:05:00|777.88|774.76|778.36|775.24|778.36|775.24|777.41|774.29|0
1652465110000|2022-05-13 18:05:10|779.78|776.66|779.78|776.66|780.25|777.13|779.78|776.66|0
1652465120000|2022-05-13 18:05:20|780.25|777.13|780.25|777.13|780.72|777.6|780.25|777.13|0
1652465130000|2022-05-13 18:05:30|780.01|776.89|781.43|778.31|781.43|778.31|780.01|776.89|0
1652465140000|2022-05-13 18:05:40|781.67|778.55|781.2|778.08|781.67|778.55|781.2|778.08|0
1652465150000|2022-05-13 18:05:50|781.43|778.31|780.01|776.89|781.43|778.31|780.01|776.89|0
1652465160000|2022-05-13 18:06:00|779.07|775.95|776.7|773.58|779.07|775.95|776.7|773.58|0
1652465170000|2022-05-13 18:06:10|776.94|773.82|777.65|774.53|777.65|774.53|776.46|773.34|0
1652465180000|2022-05-13 18:06:20|777.41|774.29|775.99|772.87|777.41|774.29|775.99|772.87|0
1652465190000|2022-05-13 18:06:30|776.94|773.82|776.23|773.11|776.94|773.82|776.23|773.11|0
1652465200000|2022-05-13 18:06:40|775.75|772.63|774.34|771.22|775.75|772.63|774.1|770.98|0
1652465210000|2022-05-13 18:06:50|773.86|770.74|772.68|769.56|773.86|770.74|772.68|769.56|0
1652465220000|2022-05-13 18:07:00|773.15|770.03|773.86|770.74|773.86|770.74|773.15|770.03|0
1652465230000|2022-05-13 18:07:10|774.34|771.22|773.86|770.74|774.34|771.22|773.63|770.51|0
1652465240000|2022-05-13 18:07:20|773.15|770.03|773.15|770.03|773.39|770.27|773.15|770.03|0
1652465250000|2022-05-13 18:07:30|773.39|770.27|773.86|770.74|773.86|770.74|773.39|770.27|0
1652465260000|2022-05-13 18:07:40|773.39|770.27|773.86|770.74|774.1|770.98|773.39|770.27|0
1652465270000|2022-05-13 18:07:50|773.39|770.27|773.39|770.27|773.63|770.51|772.92|769.8|0
1652465280000|2022-05-13 18:08:00|773.75|770.63|774.81|771.69|774.81|771.69|773.75|770.63|0
1652465290000|2022-05-13 18:08:10|775.52|772.4|775.05|771.93|775.52|772.4|775.05|771.93|0
1652465300000|2022-05-13 18:08:20|775.28|772.16|774.34|771.22|775.28|772.16|774.34|771.22|0
1652465310000|2022-05-13 18:08:30|773.15|770.03|774.1|770.98|774.1|770.98|773.15|770.03|0
1652465320000|2022-05-13 18:08:40|774.81|771.69|774.93|771.81|774.93|771.81|774.57|771.45|0
1652465330000|2022-05-13 18:08:50|773.86|770.74|774.34|771.22|774.57|771.45|773.86|770.74|0
1652465340000|2022-05-13 18:09:00|773.15|770.03|773.15|770.03|773.39|770.27|773.15|770.03|0
1652465350000|2022-05-13 18:09:10|772.92|769.8|772.21|769.09|772.92|769.8|771.97|768.85|0
1652465360000|2022-05-13 18:09:20|771.97|768.85|771.5|768.38|771.97|768.85|771.5|768.38|0
1652465370000|2022-05-13 18:09:30|770.79|767.67|770.32|767.2|770.79|767.67|770.32|767.2|0
1652465380000|2022-05-13 18:09:40|769.85|766.73|771.03|767.91|771.03|767.91|769.85|766.73|0
1652465390000|2022-05-13 18:09:50|770.08|766.96|770.79|767.67|770.79|767.67|770.08|766.96|0
1652465400000|2022-05-13 18:10:00|771.03|767.91|770.79|767.67|771.03|767.91|770.56|767.44|0
1652465410000|2022-05-13 18:10:10|770.56|767.44|769.38|766.26|770.56|767.44|769.38|766.26|0
1652465420000|2022-05-13 18:10:20|769.14|766.02|769.38|766.26|769.38|766.26|769.14|766.02|0
1652465430000|2022-05-13 18:10:30|769.26|766.14|768.67|765.55|769.26|766.14|768.43|765.31|0
1652465440000|2022-05-13 18:10:40|768.9|765.78|767.96|764.84|768.9|765.78|767.96|764.84|0
1652465450000|2022-05-13 18:10:50|768.2|765.08|768.43|765.31|768.43|765.31|768.2|765.08|0
1652465460000|2022-05-13 18:11:00|768.56|765.44|768.43|765.31|768.56|765.44|768.43|765.31|0
1652465470000|2022-05-13 18:11:10|768.9|765.78|768.43|765.31|768.9|765.78|768.43|765.31|0
1652465480000|2022-05-13 18:11:20|768.67|765.55|769.61|766.49|770.08|766.96|768.67|765.55|0
1652465490000|2022-05-13 18:11:30|769.14|766.02|768.43|765.31|769.38|766.26|768.43|765.31|0
1652465500000|2022-05-13 18:11:40|768.67|765.55|768.2|765.08|768.67|765.55|768.2|765.08|0
1652465510000|2022-05-13 18:11:50|768.43|765.31|768.2|765.08|768.43|765.31|767.96|764.84|0
1652465520000|2022-05-13 18:12:00|767.96|764.84|769.14|766.02|769.14|766.02|767.96|764.84|0
1652465530000|2022-05-13 18:12:10|769.38|766.26|767.72|764.6|769.38|766.26|767.72|764.6|0
1652465540000|2022-05-13 18:12:20|767.02|763.9|767.25|764.13|767.25|764.13|767.02|763.9|0
1652465550000|2022-05-13 18:12:30|767.49|764.37|768.2|765.08|768.2|765.08|767.49|764.37|0
1652465560000|2022-05-13 18:12:40|768.43|765.31|768.43|765.31|768.9|765.78|768.43|765.31|0
1652465570000|2022-05-13 18:12:50|768.67|765.55|768.43|765.31|768.67|765.55|768.43|765.31|0
1652465580000|2022-05-13 18:13:00|768.67|765.55|768.9|765.78|769.14|766.02|768.67|765.55|0
1652465590000|2022-05-13 18:13:10|769.38|766.26|770.32|767.2|770.32|767.2|769.38|766.26|0
1652465600000|2022-05-13 18:13:20|771.26|768.14|771.26|768.14|771.26|768.14|770.92|767.8|0
1652465610000|2022-05-13 18:13:30|771.03|767.91|771.26|768.14|771.26|768.14|770.79|767.67|0
1652465620000|2022-05-13 18:13:40|771.86|768.74|772.21|769.09|772.45|769.33|771.86|768.74|0
1652465630000|2022-05-13 18:13:50|771.74|768.62|771.74|768.62|771.74|768.62|771.5|768.38|0
1652465640000|2022-05-13 18:14:00|773.15|770.03|773.15|770.03|773.63|770.51|773.15|770.03|0
1652465650000|2022-05-13 18:14:10|775.04|771.92|773.15|770.03|775.04|771.92|773.15|770.03|0
1652465660000|2022-05-13 18:14:20|772.21|769.09|772.68|769.56|772.92|769.8|772.21|769.09|0
1652465670000|2022-05-13 18:14:30|772.92|769.8|773.86|770.74|773.86|770.74|772.92|769.8|0
1652465680000|2022-05-13 18:14:40|773.39|770.27|773.63|770.51|773.63|770.51|773.28|770.16|0
1652465690000|2022-05-13 18:14:50|774.34|771.22|773.98|771.1|774.57|771.45|773.98|771.1|0
1652465700000|2022-05-13 18:15:00|774.22|771.34|773.27|770.39|774.22|771.34|773.27|770.39|0
1652465710000|2022-05-13 18:15:10|773.74|770.86|773.74|770.86|774.22|771.34|773.51|770.63|0
1652465720000|2022-05-13 18:15:20|774.22|771.34|774.22|771.34|774.22|771.34|774.22|771.34|0
1652465730000|2022-05-13 18:15:30|774.69|771.81|774.22|771.34|774.92|772.04|774.22|771.34|0
1652465740000|2022-05-13 18:15:40|774.45|771.57|775.16|772.28|775.16|772.28|774.45|771.57|0
1652465750000|2022-05-13 18:15:50|775.63|772.75|775.16|772.28|775.63|772.75|774.92|772.04|0
1652465760000|2022-05-13 18:16:00|775.87|772.99|776.34|773.46|776.34|773.46|775.87|772.99|0
1652465770000|2022-05-13 18:16:10|775.76|772.88|775.16|772.28|775.76|772.88|775.16|772.28|0
1652465780000|2022-05-13 18:16:20|774.69|771.81|773.98|771.1|774.69|771.81|773.98|771.1|0
1652465790000|2022-05-13 18:16:30|774.22|771.34|774.45|771.57|774.45|771.57|774.22|771.34|0
1652465800000|2022-05-13 18:16:40|774.69|771.81|774.45|771.57|774.92|772.04|774.45|771.57|0
1652465810000|2022-05-13 18:16:50|773.74|770.86|772.32|769.44|773.98|771.1|772.32|769.44|0
1652465820000|2022-05-13 18:17:00|771.85|768.97|771.14|768.26|771.85|768.97|771.14|768.26|0
1652465830000|2022-05-13 18:17:10|771.85|768.97|772.32|769.44|772.32|769.44|771.85|768.97|0
1652465840000|2022-05-13 18:17:20|773.51|770.63|774.69|771.81|774.69|771.81|773.51|770.63|0
1652465850000|2022-05-13 18:17:30|773.74|770.86|774.45|771.57|774.45|771.57|773.74|770.86|0
1652465860000|2022-05-13 18:17:40|774.69|771.81|773.98|771.1|774.69|771.81|773.98|771.1|0
1652465870000|2022-05-13 18:17:50|772.56|769.68|773.27|770.39|773.74|770.86|772.56|769.68|0
1652465880000|2022-05-13 18:18:00|772.45|769.57|772.09|769.21|772.45|769.57|771.85|768.97|0
1652465890000|2022-05-13 18:18:10|771.85|768.97|771.85|768.97|772.32|769.44|771.85|768.97|0
1652465900000|2022-05-13 18:18:20|771.62|768.74|772.09|769.21|772.09|769.21|771.62|768.74|0
1652465910000|2022-05-13 18:18:30|772.56|769.68|772.09|769.21|772.56|769.68|772.09|769.21|0
1652465920000|2022-05-13 18:18:40|771.85|768.97|772.32|769.44|772.56|769.68|771.85|768.97|0
1652465930000|2022-05-13 18:18:50|771.85|768.97|773.27|770.39|773.27|770.39|771.85|768.97|0
1652465940000|2022-05-13 18:19:00|773.51|770.63|773.03|770.15|773.74|770.86|773.03|770.15|0
1652465950000|2022-05-13 18:19:10|771.85|768.97|770.91|768.03|771.85|768.97|770.91|768.03|0
1652465960000|2022-05-13 18:19:20|770.2|767.32|769.73|766.85|770.2|767.32|769.73|766.85|0
1652465970000|2022-05-13 18:19:30|769.26|766.38|769.49|766.61|769.49|766.61|769.26|766.38|0
1652465980000|2022-05-13 18:19:40|769.73|766.85|768.78|765.9|769.73|766.85|768.78|765.9|0
1652465990000|2022-05-13 18:19:50|768.31|765.43|767.73|764.85|768.31|765.43|767.6|764.72|0
1652466000000|2022-05-13 18:20:00|767.37|764.49|769.26|766.38|769.26|766.38|767.37|764.49|0
1652466010000|2022-05-13 18:20:10|768.55|765.67|769.02|766.14|769.02|766.14|768.31|765.43|0
1652466020000|2022-05-13 18:20:20|768.78|765.9|769.26|766.38|769.49|766.61|768.78|765.9|0
1652466030000|2022-05-13 18:20:30|769.73|766.85|770.2|767.32|770.2|767.32|769.49|766.61|0
1652466040000|2022-05-13 18:20:40|770.44|767.56|770.2|767.32|770.44|767.56|770.2|767.32|0
1652466050000|2022-05-13 18:20:50|769.96|767.08|770.67|767.79|770.67|767.79|769.96|767.08|0
1652466060000|2022-05-13 18:21:00|770.32|767.44|770.91|768.03|770.91|768.03|770.2|767.32|0
1652466070000|2022-05-13 18:21:10|770.2|767.32|769.96|767.08|770.2|767.32|769.73|766.85|0
1652466080000|2022-05-13 18:21:20|770.56|767.68|770.67|767.79|771.38|768.5|770.56|767.68|0
1652466090000|2022-05-13 18:21:30|770.91|768.03|771.14|768.26|771.38|768.5|770.91|768.03|0
1652466100000|2022-05-13 18:21:40|770.44|767.56|770.67|767.79|770.91|768.03|770.44|767.56|0
1652466110000|2022-05-13 18:21:50|770.91|768.03|770.2|767.32|770.91|768.03|770.2|767.32|0
1652466120000|2022-05-13 18:22:00|770.44|767.56|769.96|767.08|770.91|768.03|769.96|767.08|0
1652466130000|2022-05-13 18:22:10|769.49|766.61|769.73|766.85|769.96|767.08|769.49|766.61|0
1652466140000|2022-05-13 18:22:20|769.96|767.08|770.2|767.32|770.43|767.55|769.96|767.08|0
1652466150000|2022-05-13 18:22:30|769.73|766.85|770.32|767.44|770.43|767.55|769.73|766.85|0
1652466160000|2022-05-13 18:22:40|770.2|767.32|769.25|766.37|770.2|767.32|769.25|766.37|0
1652466170000|2022-05-13 18:22:50|769.02|766.14|768.78|765.9|769.02|766.14|768.78|765.9|0
1652466180000|2022-05-13 18:23:00|769.73|766.85|770.91|768.03|770.91|768.03|769.73|766.85|0
1652466190000|2022-05-13 18:23:10|771.14|768.26|774.45|771.57|774.45|771.57|771.14|768.26|0
1652466200000|2022-05-13 18:23:20|774.92|772.04|776.81|773.93|776.81|773.93|774.92|772.04|0
1652466210000|2022-05-13 18:23:30|777.05|774.17|776.58|773.7|777.05|774.17|776.58|773.7|0
1652466220000|2022-05-13 18:23:40|776.34|773.46|776.58|773.7|777.05|774.17|776.34|773.46|0
1652466230000|2022-05-13 18:23:50|776.34|773.46|775.63|772.75|777.05|774.17|775.63|772.75|0
1652466240000|2022-05-13 18:24:00|775.4|772.52|775.87|772.99|776.11|773.23|775.4|772.52|0
1652466250000|2022-05-13 18:24:10|775.4|772.52|773.03|770.15|775.4|772.52|773.03|770.15|0
1652466260000|2022-05-13 18:24:20|773.27|770.39|774.57|771.69|774.92|772.04|773.27|770.39|0
1652466270000|2022-05-13 18:24:30|774.92|772.04|773.74|770.86|774.92|772.04|773.74|770.86|0
1652466280000|2022-05-13 18:24:40|773.98|771.1|774.69|771.81|774.69|771.81|773.98|771.1|0
1652466290000|2022-05-13 18:24:50|775.16|772.28|774.45|771.57|775.4|772.52|774.45|771.57|0
1652466300000|2022-05-13 18:25:00|773.74|770.86|771.85|768.97|773.74|770.86|771.85|768.97|0
1652466310000|2022-05-13 18:25:10|772.32|769.44|773.5|770.62|773.5|770.62|772.32|769.44|0
1652466320000|2022-05-13 18:25:20|774.21|771.33|774.69|771.81|774.69|771.81|774.21|771.33|0
1652466330000|2022-05-13 18:25:30|773.74|770.86|773.63|770.75|773.74|770.86|773.63|770.75|0
1652466340000|2022-05-13 18:25:40|774.45|771.57|774.69|771.81|774.92|772.04|774.45|771.57|0
1652466350000|2022-05-13 18:25:50|774.45|771.57|775.16|772.28|775.16|772.28|774.45|771.57|0
1652466360000|2022-05-13 18:26:00|775.63|772.75|774.45|771.57|775.63|772.75|774.45|771.57|0
1652466370000|2022-05-13 18:26:10|773.98|771.1|773.03|770.15|773.98|771.1|773.03|770.15|0
1652466380000|2022-05-13 18:26:20|773.74|770.86|774.45|771.57|774.45|771.57|773.74|770.86|0
1652466390000|2022-05-13 18:26:30|774.69|771.81|774.92|772.04|775.16|772.28|774.69|771.81|0
1652466400000|2022-05-13 18:26:40|774.45|771.57|775.4|772.52|775.4|772.52|774.45|771.57|0
1652466410000|2022-05-13 18:26:50|776.1|773.22|778.23|775.35|778.23|775.35|776.1|773.22|0
1652466420000|2022-05-13 18:27:00|777.52|774.64|777.05|774.17|777.52|774.64|777.05|774.17|0
1652466430000|2022-05-13 18:27:10|777.52|774.64|775.63|772.75|777.52|774.64|775.63|772.75|0
1652466440000|2022-05-13 18:27:20|774.92|772.04|776.81|773.93|776.81|773.93|774.92|772.04|0
1652466450000|2022-05-13 18:27:30|776.58|773.7|776.1|773.22|776.7|773.82|776.1|773.22|0
1652466460000|2022-05-13 18:27:40|776.58|773.7|776.81|773.93|776.81|773.93|776.34|773.46|0
1652466470000|2022-05-13 18:27:50|777.05|774.17|777.29|774.41|777.41|774.53|777.05|774.17|0
1652466480000|2022-05-13 18:28:00|777.52|774.64|777.76|774.88|777.76|774.88|777.05|774.17|0
1652466490000|2022-05-13 18:28:10|777.52|774.64|777.05|774.17|777.52|774.64|777.05|774.17|0
1652466500000|2022-05-13 18:28:20|776.1|773.22|775.16|772.28|776.1|773.22|775.16|772.28|0
1652466510000|2022-05-13 18:28:30|774.92|772.04|774.92|772.04|775.4|772.52|774.92|772.04|0
1652466520000|2022-05-13 18:28:40|773.74|770.86|773.5|770.62|774.45|771.57|773.5|770.62|0
1652466530000|2022-05-13 18:28:50|773.27|770.39|773.74|770.86|773.74|770.86|773.27|770.39|0
1652466540000|2022-05-13 18:29:00|774.45|771.57|773.03|770.15|774.45|771.57|773.03|770.15|0
1652466550000|2022-05-13 18:29:10|773.74|770.86|773.5|770.62|774.45|771.57|773.5|770.62|0
1652466560000|2022-05-13 18:29:20|773.74|770.86|774.21|771.33|774.21|771.33|773.74|770.86|0
1652466570000|2022-05-13 18:29:30|773.5|770.62|773.74|770.86|773.74|770.86|773.27|770.39|0
1652466580000|2022-05-13 18:29:40|773.5|770.62|773.03|770.15|774.21|771.33|773.03|770.15|0
1652466590000|2022-05-13 18:29:50|772.8|769.92|772.8|769.92|772.8|769.92|772.56|769.68|0
1652466600000|2022-05-13 18:30:00|772.56|769.68|771.85|768.97|772.56|769.68|771.61|768.73|0
1652466610000|2022-05-13 18:30:10|772.09|769.21|770.91|768.03|772.09|769.21|770.91|768.03|0
1652466620000|2022-05-13 18:30:20|771.38|768.5|769.49|766.61|771.38|768.5|769.49|766.61|0
1652466630000|2022-05-13 18:30:30|769.96|767.08|770.2|767.32|770.43|767.55|769.96|767.08|0
1652466640000|2022-05-13 18:30:40|769.96|767.08|769.38|766.5|769.96|767.08|769.38|766.5|0
1652466650000|2022-05-13 18:30:50|769.96|767.08|767.84|764.96|769.96|767.08|767.84|764.96|0
1652466660000|2022-05-13 18:31:00|768.07|765.19|768.78|765.9|769.02|766.14|768.07|765.19|0
1652466670000|2022-05-13 18:31:10|768.55|765.67|767.6|764.72|768.55|765.67|767.6|764.72|0
1652466680000|2022-05-13 18:31:20|765.72|762.84|764.07|761.19|765.72|762.84|764.07|761.19|0
1652466690000|2022-05-13 18:31:30|763.83|760.95|762.18|759.3|763.83|760.95|762.18|759.3|0
1652466700000|2022-05-13 18:31:40|761.48|758.6|760.3|757.42|761.48|758.6|760.3|757.42|0
1652466710000|2022-05-13 18:31:50|760.53|757.65|760.3|757.42|760.53|757.65|760.06|757.18|0
1652466720000|2022-05-13 18:32:00|757.95|755.07|760.3|757.42|760.3|757.42|757.95|755.07|0
1652466730000|2022-05-13 18:32:10|759.36|756.48|760.77|757.89|760.77|757.89|759.36|756.48|0
1652466740000|2022-05-13 18:32:20|761.48|758.6|761.71|758.83|762.18|759.3|761.48|758.6|0
1652466750000|2022-05-13 18:32:30|762.42|759.54|764.07|761.19|764.07|761.19|762.42|759.54|0
1652466760000|2022-05-13 18:32:40|765.01|762.13|765.72|762.84|765.95|763.07|765.01|762.13|0
1652466770000|2022-05-13 18:32:50|765.48|762.6|764.3|761.42|765.48|762.6|764.3|761.42|0
1652466780000|2022-05-13 18:33:00|765.24|762.36|763.95|761.07|765.24|762.36|763.59|760.71|0
1652466790000|2022-05-13 18:33:10|764.07|761.19|763.59|760.71|764.07|761.19|763.59|760.71|0
1652466800000|2022-05-13 18:33:20|763.36|760.48|763.12|760.24|763.36|760.48|761.71|758.83|0
1652466810000|2022-05-13 18:33:30|761.95|759.07|762.18|759.3|762.18|759.3|761.71|758.83|0
1652466820000|2022-05-13 18:33:40|761.47|758.59|761.71|758.83|761.71|758.83|761.47|758.59|0
1652466830000|2022-05-13 18:33:50|761.13|758.25|760.77|757.89|761.13|758.25|760.53|757.65|0
1652466840000|2022-05-13 18:34:00|761.47|758.59|762.42|759.54|762.42|759.54|761.47|758.59|0
1652466850000|2022-05-13 18:34:10|762.65|759.77|763.83|760.95|763.83|760.95|762.65|759.77|0
1652466860000|2022-05-13 18:34:20|763.59|760.71|763.59|760.71|763.59|760.71|762.89|760.01|0
1652466870000|2022-05-13 18:34:30|763.83|760.95|764.54|761.66|764.54|761.66|763.83|760.95|0
1652466880000|2022-05-13 18:34:40|764.77|761.89|764.77|761.89|764.77|761.89|764.07|761.19|0
1652466890000|2022-05-13 18:34:50|765.24|762.36|765.48|762.6|765.95|763.07|765.24|762.36|0
1652466900000|2022-05-13 18:35:00|765.72|762.84|765.48|762.6|765.95|763.07|765.24|762.36|0
1652466910000|2022-05-13 18:35:10|764.3|761.42|765.24|762.36|765.24|762.36|764.07|761.19|0
1652466920000|2022-05-13 18:35:20|765.48|762.6|769.73|766.85|769.73|766.85|765.48|762.6|0
1652466930000|2022-05-13 18:35:30|769.49|766.61|769.49|766.61|769.96|767.08|769.49|766.61|0
1652466940000|2022-05-13 18:35:40|769.73|766.85|769.49|766.61|769.73|766.85|769.02|766.14|0
1652466950000|2022-05-13 18:35:50|769.25|766.37|769.02|766.14|769.25|766.37|769.02|766.14|0
1652466960000|2022-05-13 18:36:00|769.25|766.37|769.73|766.85|769.73|766.85|768.31|765.43|0
1652466970000|2022-05-13 18:36:10|769.96|767.08|769.49|766.61|769.96|767.08|768.78|765.9|0
1652466980000|2022-05-13 18:36:20|769.25|766.37|768.55|765.67|769.25|766.37|768.55|765.67|0
1652466990000|2022-05-13 18:36:30|768.31|765.43|769.02|766.14|769.02|766.14|768.31|765.43|0
1652467000000|2022-05-13 18:36:40|769.72|766.84|768.55|765.67|769.72|766.84|768.55|765.67|0
1652467010000|2022-05-13 18:36:50|769.02|766.14|768.78|765.9|769.25|766.37|768.78|765.9|0
1652467020000|2022-05-13 18:37:00|768.9|766.02|768.55|765.67|768.9|766.02|768.55|765.67|0
1652467030000|2022-05-13 18:37:10|769.02|766.14|769.49|766.61|769.49|766.61|768.78|765.9|0
1652467040000|2022-05-13 18:37:20|770.2|767.32|770.91|768.03|770.91|768.03|769.96|767.08|0
1652467050000|2022-05-13 18:37:30|770.2|767.32|770.67|767.79|770.67|767.79|770.2|767.32|0
1652467060000|2022-05-13 18:37:40|770.2|767.32|769.72|766.84|770.67|767.79|769.72|766.84|0
1652467070000|2022-05-13 18:37:50|769.49|766.61|770.2|767.32|770.2|767.32|769.49|766.61|0
1652467080000|2022-05-13 18:38:00|770.91|768.03|770.43|767.55|770.91|768.03|769.96|767.08|0
1652467090000|2022-05-13 18:38:10|769.72|766.84|770.2|767.32|770.2|767.32|769.72|766.84|0
1652467100000|2022-05-13 18:38:20|769.49|766.61|768.07|765.19|769.49|766.61|767.6|764.72|0
1652467110000|2022-05-13 18:38:30|767.84|764.96|767.6|764.72|768.07|765.19|767.6|764.72|0
1652467120000|2022-05-13 18:38:40|768.78|765.9|769.02|766.14|769.02|766.14|768.78|765.9|0
1652467130000|2022-05-13 18:38:50|768.54|765.66|768.67|765.79|769.02|766.14|768.54|765.66|0
1652467140000|2022-05-13 18:39:00|767.84|764.96|771.14|768.26|771.14|768.26|767.84|764.96|0
1652467150000|2022-05-13 18:39:10|770.9|768.02|771.14|768.26|771.26|768.38|770.9|768.02|0
1652467160000|2022-05-13 18:39:20|770.67|767.79|770.9|768.02|771.14|768.26|770.67|767.79|0
1652467170000|2022-05-13 18:39:30|769.25|766.37|770.2|767.32|770.2|767.32|769.25|766.37|0
1652467180000|2022-05-13 18:39:40|769.49|766.61|768.54|765.66|769.49|766.61|768.07|765.19|0
1652467190000|2022-05-13 18:39:50|767.84|764.96|768.31|765.43|768.31|765.43|767.84|764.96|0
1652467200000|2022-05-13 18:40:00|768.07|765.19|767.84|764.96|768.07|765.19|767.37|764.49|0
1652467210000|2022-05-13 18:40:10|767.37|764.49|770.2|767.32|770.2|767.32|767.37|764.49|0
1652467220000|2022-05-13 18:40:20|769.96|767.08|770.2|767.32|770.2|767.32|769.96|767.08|0
1652467230000|2022-05-13 18:40:30|769.72|766.84|769.25|766.37|769.96|767.08|769.25|766.37|0
1652467240000|2022-05-13 18:40:40|769.49|766.61|768.31|765.43|769.49|766.61|768.31|765.43|0
1652467250000|2022-05-13 18:40:50|767.96|765.08|766.66|763.78|768.07|765.19|766.66|763.78|0
1652467260000|2022-05-13 18:41:00|767.13|764.25|764.77|761.89|767.13|764.25|764.3|761.42|0
1652467270000|2022-05-13 18:41:10|763.83|760.95|764.06|761.18|764.06|761.18|762.89|760.01|0
1652467280000|2022-05-13 18:41:20|765.24|762.36|765.48|762.6|765.48|762.6|765.24|762.36|0
1652467290000|2022-05-13 18:41:30|765.01|762.13|766.19|763.31|766.19|763.31|765.01|762.13|0
1652467300000|2022-05-13 18:41:40|765.95|763.07|765.24|762.36|765.95|763.07|765.01|762.13|0
1652467310000|2022-05-13 18:41:50|765.84|762.96|766.42|763.54|766.42|763.54|765.84|762.96|0
1652467320000|2022-05-13 18:42:00|766.89|764.01|765.71|762.83|766.89|764.01|765.71|762.83|0
1652467330000|2022-05-13 18:42:10|766.42|763.54|765.24|762.36|766.42|763.54|765.24|762.36|0
1652467340000|2022-05-13 18:42:20|765.95|763.07|765.71|762.83|766.19|763.31|765.71|762.83|0
1652467350000|2022-05-13 18:42:30|765.84|762.96|763.83|760.95|765.84|762.96|763.83|760.95|0
1652467360000|2022-05-13 18:42:40|764.54|761.66|763.48|760.6|764.54|761.66|763.48|760.6|0
1652467370000|2022-05-13 18:42:50|763.12|760.24|764.3|761.42|764.3|761.42|763.12|760.24|0
1652467380000|2022-05-13 18:43:00|763.83|760.95|763.36|760.48|763.83|760.95|763.12|760.24|0
1652467390000|2022-05-13 18:43:10|762.77|759.89|762.18|759.3|762.89|760.01|762.18|759.3|0
1652467400000|2022-05-13 18:43:20|762.42|759.54|762.89|760.01|762.89|760.01|762.42|759.54|0
1652467410000|2022-05-13 18:43:30|763.12|760.24|764.06|761.18|764.06|761.18|763.12|760.24|0
1652467420000|2022-05-13 18:43:40|764.3|761.42|764.06|761.18|764.54|761.66|764.06|761.18|0
1652467430000|2022-05-13 18:43:50|764.3|761.42|763.36|760.48|764.3|761.42|763.36|760.48|0
1652467440000|2022-05-13 18:44:00|764.06|761.18|762.89|760.01|764.06|761.18|762.89|760.01|0
1652467450000|2022-05-13 18:44:10|762.42|759.54|762.42|759.54|762.42|759.54|762.18|759.3|0
1652467460000|2022-05-13 18:44:20|762.89|760.01|762.89|760.01|762.89|760.01|762.65|759.77|0
1652467470000|2022-05-13 18:44:30|763.12|760.24|763.36|760.48|763.83|760.95|763.12|760.24|0
1652467480000|2022-05-13 18:44:40|763.59|760.71|762.65|759.77|763.59|760.71|762.65|759.77|0
1652467490000|2022-05-13 18:44:50|762.42|759.54|763.36|760.48|763.36|760.48|762.42|759.54|0
1652467500000|2022-05-13 18:45:00|763.12|760.24|763.59|760.71|763.59|760.71|763.12|760.24|0
1652467510000|2022-05-13 18:45:10|762.89|760.01|763.12|760.24|763.36|760.48|762.89|760.01|0
1652467520000|2022-05-13 18:45:20|763.36|760.48|763.72|760.84|764.06|761.18|763.36|760.48|0
1652467530000|2022-05-13 18:45:30|763.83|760.95|764.77|761.89|764.77|761.89|763.83|760.95|0
1652467540000|2022-05-13 18:45:40|765.01|762.13|767.13|764.25|767.13|764.25|765.01|762.13|0
1652467550000|2022-05-13 18:45:50|767.36|764.48|766.89|764.01|767.36|764.48|766.66|763.78|0
1652467560000|2022-05-13 18:46:00|765.48|762.6|767.13|764.25|767.13|764.25|765.48|762.6|0
1652467570000|2022-05-13 18:46:10|767.36|764.48|766.19|763.31|767.6|764.72|766.19|763.31|0
1652467580000|2022-05-13 18:46:20|766.66|763.78|766.89|764.01|767.13|764.25|766.66|763.78|0
1652467590000|2022-05-13 18:46:30|767.13|764.25|767.13|764.25|767.36|764.48|767.13|764.25|0
1652467600000|2022-05-13 18:46:40|767.84|764.96|767.36|764.48|767.84|764.96|767.36|764.48|0
1652467610000|2022-05-13 18:46:50|767.6|764.72|769.72|766.84|769.72|766.84|767.6|764.72|0
1652467620000|2022-05-13 18:47:00|769.25|766.37|769.49|766.61|769.72|766.84|769.25|766.37|0
1652467630000|2022-05-13 18:47:10|768.54|765.66|769.25|766.37|769.25|766.37|768.31|765.43|0
1652467640000|2022-05-13 18:47:20|769.72|766.84|768.31|765.43|769.72|766.84|768.31|765.43|0
1652467650000|2022-05-13 18:47:30|768.07|765.19|768.31|765.43|768.31|765.43|768.07|765.19|0
1652467660000|2022-05-13 18:47:40|766.42|763.54|767.6|764.72|767.6|764.72|766.42|763.54|0
1652467670000|2022-05-13 18:47:50|767.36|764.48|765.01|762.13|767.36|764.48|765.01|762.13|0
1652467680000|2022-05-13 18:48:00|765.48|762.6|765.48|762.6|765.48|762.6|765.48|762.6|0
1652467690000|2022-05-13 18:48:10|766.18|763.3|767.6|764.72|767.6|764.72|766.18|763.3|0
1652467700000|2022-05-13 18:48:20|767.36|764.48|768.07|765.19|768.07|765.19|767.36|764.48|0
1652467710000|2022-05-13 18:48:30|767.84|764.96|769.02|766.14|769.02|766.14|767.84|764.96|0
1652467720000|2022-05-13 18:48:40|769.25|766.37|768.54|765.66|770.2|767.32|768.54|765.66|0
1652467730000|2022-05-13 18:48:50|768.31|765.43|768.31|765.43|768.31|765.43|767.6|764.72|0
1652467740000|2022-05-13 18:49:00|768.78|765.9|768.54|765.66|768.78|765.9|768.07|765.19|0
1652467750000|2022-05-13 18:49:10|768.31|765.43|768.07|765.19|768.31|765.43|768.07|765.19|0
1652467760000|2022-05-13 18:49:20|767.84|764.96|768.78|765.9|768.78|765.9|767.84|764.96|0
1652467770000|2022-05-13 18:49:30|768.43|765.55|767.36|764.48|768.43|765.55|767.36|764.48|0
1652467780000|2022-05-13 18:49:40|767.13|764.25|766.18|763.3|767.13|764.25|766.18|763.3|0
1652467790000|2022-05-13 18:49:50|766.66|763.78|767.13|764.25|767.13|764.25|766.54|763.66|0
1652467800000|2022-05-13 18:50:00|767.6|764.72|767.6|764.72|767.84|764.96|767.6|764.72|0
1652467810000|2022-05-13 18:50:10|766.66|763.78|766.42|763.54|766.89|764.01|766.42|763.54|0
1652467820000|2022-05-13 18:50:20|766.89|764.01|765.71|762.83|766.89|764.01|765.71|762.83|0
1652467830000|2022-05-13 18:50:30|765.48|762.6|763.36|760.48|765.48|762.6|763.36|760.48|0
1652467840000|2022-05-13 18:50:40|763.12|760.24|763.12|760.24|763.59|760.71|763.12|760.24|0
1652467850000|2022-05-13 18:50:50|763.36|760.48|763.12|760.24|763.36|760.48|762.18|759.3|0
1652467860000|2022-05-13 18:51:00|762.18|759.3|761.47|758.59|762.18|759.3|761.47|758.59|0
1652467870000|2022-05-13 18:51:10|761.71|758.83|761.24|758.36|761.71|758.83|760.3|757.42|0
1652467880000|2022-05-13 18:51:20|761|758.12|760.53|757.65|761|758.12|760.3|757.42|0
1652467890000|2022-05-13 18:51:30|760.42|757.54|759.35|756.47|760.42|757.54|759.35|756.47|0
1652467900000|2022-05-13 18:51:40|759.59|756.71|759.35|756.47|759.59|756.71|759.35|756.47|0
1652467910000|2022-05-13 18:51:50|758.88|756|759.12|756.24|759.12|756.24|758.65|755.77|0
1652467920000|2022-05-13 18:52:00|758.88|756|758.41|755.53|758.88|756|758.41|755.53|0
1652467930000|2022-05-13 18:52:10|757.94|755.06|758.18|755.3|758.18|755.3|757.94|755.06|0
1652467940000|2022-05-13 18:52:20|757.71|754.83|757|754.12|757.71|754.83|756.53|753.65|0
1652467950000|2022-05-13 18:52:30|756.42|753.54|755.36|752.48|756.42|753.54|755.36|752.48|0
1652467960000|2022-05-13 18:52:40|755.12|752.24|753.48|750.6|755.12|752.24|753.48|750.6|0
1652467970000|2022-05-13 18:52:50|753.24|750.36|753.95|751.07|753.95|751.07|752.77|749.89|0
1652467980000|2022-05-13 18:53:00|754.42|751.54|753.24|750.36|754.42|751.54|753.24|750.36|0
1652467990000|2022-05-13 18:53:10|753.01|750.13|752.3|749.42|753.01|750.13|752.3|749.42|0
1652468000000|2022-05-13 18:53:20|752.54|749.66|753.48|750.6|753.48|750.6|752.54|749.66|0
1652468010000|2022-05-13 18:53:30|753.71|750.83|753.71|750.83|753.95|751.07|753.71|750.83|0
1652468020000|2022-05-13 18:53:40|753.95|751.07|753.95|751.07|753.95|751.07|753.71|750.83|0
1652468030000|2022-05-13 18:53:50|753.71|750.83|753.24|750.36|753.71|750.83|753.24|750.36|0
1652468040000|2022-05-13 18:54:00|753.01|750.13|752.07|749.19|753.01|750.13|752.07|749.19|0
1652468050000|2022-05-13 18:54:10|751.13|748.25|751.83|748.95|751.83|748.95|751.13|748.25|0
1652468060000|2022-05-13 18:54:20|752.07|749.19|750.9|748.02|752.3|749.42|750.9|748.02|0
1652468070000|2022-05-13 18:54:30|751.83|748.95|751.83|748.95|752.07|749.19|751.83|748.95|0
1652468080000|2022-05-13 18:54:40|751.6|748.72|750.9|748.02|751.6|748.72|750.9|748.02|0
1652468090000|2022-05-13 18:54:50|750.43|747.55|750.66|747.78|750.66|747.78|750.31|747.43|0
1652468100000|2022-05-13 18:55:00|750.19|747.31|751.13|748.25|751.36|748.48|749.96|747.08|0
1652468110000|2022-05-13 18:55:10|750.89|748.01|751.6|748.72|751.83|748.95|750.89|748.01|0
1652468120000|2022-05-13 18:55:20|751.83|748.95|751.83|748.95|752.3|749.42|751.83|748.95|0
1652468130000|2022-05-13 18:55:30|752.3|749.42|753.01|750.13|753.01|750.13|752.3|749.42|0
1652468140000|2022-05-13 18:55:40|752.77|749.89|752.77|749.89|753.13|750.25|752.77|749.89|0
1652468150000|2022-05-13 18:55:50|752.3|749.42|752.77|749.89|752.77|749.89|752.3|749.42|0
1652468160000|2022-05-13 18:56:00|752.54|749.66|751.6|748.72|752.54|749.66|751.6|748.72|0
1652468170000|2022-05-13 18:56:10|751.36|748.48|751.13|748.25|751.36|748.48|751.13|748.25|0
1652468180000|2022-05-13 18:56:20|751.36|748.48|752.07|749.19|752.07|749.19|751.13|748.25|0
1652468190000|2022-05-13 18:56:30|751.83|748.95|751.13|748.25|751.83|748.95|751.13|748.25|0
1652468200000|2022-05-13 18:56:40|750.89|748.01|751.13|748.25|751.13|748.25|750.89|748.01|0
1652468210000|2022-05-13 18:56:50|750.89|748.01|750.66|747.78|750.89|748.01|750.43|747.55|0
1652468220000|2022-05-13 18:57:00|750.89|748.01|751.6|748.72|751.6|748.72|750.89|748.01|0
1652468230000|2022-05-13 18:57:10|751.36|748.48|752.07|749.19|752.07|749.19|751.36|748.48|0
1652468240000|2022-05-13 18:57:20|751.96|749.08|752.77|749.89|752.77|749.89|751.96|749.08|0
1652468250000|2022-05-13 18:57:30|752.3|749.42|752.07|749.19|752.54|749.66|752.07|749.19|0
1652468260000|2022-05-13 18:57:40|751.6|748.72|751.83|748.95|751.83|748.95|751.6|748.72|0
1652468270000|2022-05-13 18:57:50|752.07|749.19|752.3|749.42|752.3|749.42|752.07|749.19|0
1652468280000|2022-05-13 18:58:00|752.07|749.19|751.13|748.25|752.07|749.19|751.13|748.25|0
1652468290000|2022-05-13 18:58:10|750.89|748.01|750.43|747.55|751.13|748.25|750.43|747.55|0
1652468300000|2022-05-13 18:58:20|751.25|748.37|750.89|748.01|751.25|748.37|750.89|748.01|0
1652468310000|2022-05-13 18:58:30|751.13|748.25|751.13|748.25|751.13|748.25|751.13|748.25|0
1652468320000|2022-05-13 18:58:40|751.02|748.14|749.96|747.08|751.13|748.25|749.96|747.08|0
1652468330000|2022-05-13 18:58:50|750.43|747.55|750.66|747.78|750.89|748.01|750.43|747.55|0
1652468340000|2022-05-13 18:59:00|750.43|747.55|750.66|747.78|750.66|747.78|750.43|747.55|0
1652468350000|2022-05-13 18:59:10|751.13|748.25|752.07|749.19|752.54|749.66|751.13|748.25|0
1652468360000|2022-05-13 18:59:20|751.83|748.95|752.07|749.19|752.07|749.19|751.6|748.72|0
1652468370000|2022-05-13 18:59:30|751.83|748.95|751.6|748.72|752.07|749.19|751.6|748.72|0
1652468380000|2022-05-13 18:59:40|752.07|749.19|751.13|748.25|752.07|749.19|751.13|748.25|0
1652468390000|2022-05-13 18:59:50|750.89|748.01|750.19|747.31|750.89|748.01|750.19|747.31|0
1652468400000|2022-05-13 19:00:00|749.72|746.84|750.89|748.01|750.89|748.01|749.25|746.37|0
1652468410000|2022-05-13 19:00:10|751.13|748.25|750.66|747.78|751.13|748.25|750.66|747.78|0
1652468420000|2022-05-13 19:00:20|750.89|748.01|750.19|747.31|750.89|748.01|749.96|747.08|0
1652468430000|2022-05-13 19:00:30|749.37|746.49|748.9|746.02|749.37|746.49|748.9|746.02|0
1652468440000|2022-05-13 19:00:40|748.62|745.74|748.62|745.74|748.62|745.74|748.38|745.5|0
1652468450000|2022-05-13 19:00:50|749.09|746.21|749.09|746.21|749.09|746.21|748.62|745.74|0
1652468460000|2022-05-13 19:01:00|748.04|745.16|747.21|744.33|748.15|745.27|747.21|744.33|0
1652468470000|2022-05-13 19:01:10|746.97|744.09|746.65|743.77|747.12|744.24|746.65|743.77|0
1652468480000|2022-05-13 19:01:20|745.71|742.83|746.77|743.89|746.77|743.89|745.71|742.83|0
1652468490000|2022-05-13 19:01:30|746.88|744|747.12|744.24|747.12|744.24|746.88|744|0
1652468500000|2022-05-13 19:01:40|747.59|744.71|746.88|744|747.59|744.71|746.88|744|0
1652468510000|2022-05-13 19:01:50|747.12|744.24|746.88|744|747.35|744.47|746.88|744|0
1652468520000|2022-05-13 19:02:00|747.82|744.94|747.82|744.94|747.82|744.94|747.82|744.94|0
1652468530000|2022-05-13 19:02:10|747.35|744.47|746.88|744|747.35|744.47|746.88|744|0
1652468540000|2022-05-13 19:02:20|747.12|744.24|747.12|744.24|747.59|744.71|747.12|744.24|0
1652468550000|2022-05-13 19:02:30|747.35|744.47|747.59|744.71|747.82|744.94|747.35|744.47|0
1652468560000|2022-05-13 19:02:40|747.12|744.24|747.71|744.83|747.82|744.94|747.12|744.24|0
1652468570000|2022-05-13 19:02:50|747.12|744.24|747.12|744.24|747.59|744.71|747.12|744.24|0
1652468580000|2022-05-13 19:03:00|746.88|744|747.35|744.47|747.35|744.47|746.65|743.77|0
1652468590000|2022-05-13 19:03:10|747.12|744.24|747.59|744.71|747.82|744.94|747.12|744.24|0
1652468600000|2022-05-13 19:03:20|747.82|744.94|747.82|744.94|747.82|744.94|747.82|744.94|0
1652468610000|2022-05-13 19:03:30|747.59|744.71|746.88|744|747.59|744.71|746.88|744|0
1652468620000|2022-05-13 19:03:40|746.65|743.77|747.59|744.71|747.59|744.71|746.65|743.77|0
1652468630000|2022-05-13 19:03:50|747.82|744.94|749.23|746.35|749.23|746.35|747.82|744.94|0
1652468640000|2022-05-13 19:04:00|749.7|746.82|750.17|747.29|750.17|747.29|749.7|746.82|0
1652468650000|2022-05-13 19:04:10|750.87|747.99|751.11|748.23|751.11|748.23|750.87|747.99|0
1652468660000|2022-05-13 19:04:20|750.87|747.99|751.11|748.23|751.58|748.7|750.87|747.99|0
1652468670000|2022-05-13 19:04:30|750.64|747.76|750.87|747.99|750.87|747.99|750.64|747.76|0
1652468680000|2022-05-13 19:04:40|751.11|748.23|750.87|747.99|751.34|748.46|750.87|747.99|0
1652468690000|2022-05-13 19:04:50|751.34|748.46|751.34|748.46|751.34|748.46|751.11|748.23|0
1652468700000|2022-05-13 19:05:00|751.11|748.23|748.29|745.41|751.11|748.23|748.29|745.41|0
1652468710000|2022-05-13 19:05:10|747.82|744.94|748.29|745.41|748.29|745.41|747.82|744.94|0
1652468720000|2022-05-13 19:05:20|748.52|745.64|748.06|745.18|748.52|745.64|748.06|745.18|0
1652468730000|2022-05-13 19:05:30|747.59|744.71|747.59|744.71|747.82|744.94|747.59|744.71|0
1652468740000|2022-05-13 19:05:40|747.35|744.47|747.35|744.47|747.59|744.71|747.35|744.47|0
1652468750000|2022-05-13 19:05:50|747.59|744.71|748.29|745.41|748.29|745.41|747.59|744.71|0
1652468760000|2022-05-13 19:06:00|747.35|744.47|747.82|744.94|747.82|744.94|747.35|744.47|0
1652468770000|2022-05-13 19:06:10|747.59|744.71|747.82|744.94|747.82|744.94|747.47|744.59|0
1652468780000|2022-05-13 19:06:20|748.52|745.64|747.82|744.94|748.52|745.64|747.82|744.94|0
1652468790000|2022-05-13 19:06:30|748.06|745.18|746.88|744|748.06|745.18|746.88|744|0
1652468800000|2022-05-13 19:06:40|746.65|743.77|745.71|742.83|746.65|743.77|745.47|742.59|0
1652468810000|2022-05-13 19:06:50|745.01|742.13|743.83|740.95|745.01|742.13|743.83|740.95|0
1652468820000|2022-05-13 19:07:00|744.07|741.19|744.54|741.66|744.54|741.66|743.83|740.95|0
1652468830000|2022-05-13 19:07:10|743.83|740.95|745.01|742.13|745.24|742.36|743.83|740.95|0
1652468840000|2022-05-13 19:07:20|744.77|741.89|744.07|741.19|744.77|741.89|744.07|741.19|0
1652468850000|2022-05-13 19:07:30|744.06|741.66|743.95|741.55|744.06|741.66|743.83|741.43|0
1652468860000|2022-05-13 19:07:40|743.83|741.43|744.3|741.9|744.3|741.9|743.83|741.43|0
1652468870000|2022-05-13 19:07:50|745.23|742.83|745.23|742.83|745.23|742.83|745|742.6|0
1652468880000|2022-05-13 19:08:00|744.53|742.13|743.83|741.43|744.53|742.13|743.59|741.19|0
1652468890000|2022-05-13 19:08:10|744.06|741.66|744.53|742.13|744.53|742.13|744.06|741.66|0
1652468900000|2022-05-13 19:08:20|744.06|741.66|744.3|741.9|744.3|741.9|744.06|741.66|0
1652468910000|2022-05-13 19:08:30|744.06|741.66|744.06|741.66|744.06|741.66|744.06|741.66|0
1652468920000|2022-05-13 19:08:40|744.18|741.78|745.47|743.07|745.47|743.07|744.18|741.78|0
1652468930000|2022-05-13 19:08:50|745.7|743.3|745.7|743.3|745.94|743.54|745.7|743.3|0
1652468940000|2022-05-13 19:09:00|745.23|742.83|744.53|742.13|745.23|742.83|744.53|742.13|0
1652468950000|2022-05-13 19:09:10|744.3|741.9|743.48|741.08|744.3|741.9|743.48|741.08|0
1652468960000|2022-05-13 19:09:20|743.12|740.72|744.06|741.66|744.06|741.66|743.12|740.72|0
1652468970000|2022-05-13 19:09:30|743.59|741.19|744.3|741.9|744.3|741.9|743.59|741.19|0
1652468990000|2022-05-13 19:09:50|744.42|742.02|743.36|740.96|744.42|742.02|743.36|740.96|0
1652469000000|2022-05-13 19:10:00|743.12|740.72|742.89|740.49|743.36|740.96|742.89|740.49|0
1652469010000|2022-05-13 19:10:10|743.36|740.96|743.36|740.96|743.36|740.96|743.36|740.96|0
1652469020000|2022-05-13 19:10:20|744.06|741.66|743.59|741.19|744.06|741.66|743.12|740.72|0
1652469030000|2022-05-13 19:10:30|743.48|741.08|743.12|740.72|743.48|741.08|742.89|740.49|0
1652469040000|2022-05-13 19:10:40|742.89|740.49|742.89|740.49|742.89|740.49|742.89|740.49|0
1652469050000|2022-05-13 19:10:50|742.66|740.26|743.36|740.96|743.36|740.96|742.66|740.26|0
1652469060000|2022-05-13 19:11:00|743.12|740.72|743.71|741.31|743.71|741.31|743.01|740.61|0
1652469070000|2022-05-13 19:11:10|743.94|741.54|744.18|741.78|744.41|742.01|743.94|741.54|0
1652469080000|2022-05-13 19:11:20|743.94|741.54|743.24|740.84|743.94|741.54|742.89|740.49|0
1652469090000|2022-05-13 19:11:30|743.47|741.07|743.71|741.31|743.71|741.31|743.47|741.07|0
1652469100000|2022-05-13 19:11:40|743.51|741.11|743.75|741.35|743.98|741.58|743.51|741.11|0
1652469110000|2022-05-13 19:11:50|743.63|741.23|743.89|741.49|743.89|741.49|743.28|740.88|0
1652469120000|2022-05-13 19:12:00|744.12|741.72|742.72|740.32|744.12|741.72|742.48|740.08|0
1652469130000|2022-05-13 19:12:10|742.6|740.2|742.48|740.08|742.72|740.32|742.48|740.08|0
1652469140000|2022-05-13 19:12:20|742.72|740.32|742.01|739.61|742.72|740.32|742.01|739.61|0
1652469150000|2022-05-13 19:12:30|742.95|740.55|743.31|740.91|743.31|740.91|742.95|740.55|0
1652469160000|2022-05-13 19:12:40|743.89|741.49|742.25|739.85|743.89|741.49|742.25|739.85|0
1652469170000|2022-05-13 19:12:50|741.54|739.14|741.78|739.38|742.01|739.61|741.54|739.14|0
1652469180000|2022-05-13 19:13:00|742.01|739.61|742.13|739.73|742.25|739.85|742.01|739.61|0
1652469190000|2022-05-13 19:13:10|742.01|739.61|742.25|739.85|742.48|740.08|742.01|739.61|0
1652469200000|2022-05-13 19:13:20|742.01|739.61|741.78|739.38|742.01|739.61|741.54|739.14|0
1652469210000|2022-05-13 19:13:30|741.54|739.14|740.61|738.21|741.54|739.14|740.61|738.21|0
1652469220000|2022-05-13 19:13:40|740.14|737.74|741.31|738.91|741.31|738.91|740.14|737.74|0
1652469230000|2022-05-13 19:13:50|741.07|738.67|740.37|737.97|741.07|738.67|740.37|737.97|0
1652469240000|2022-05-13 19:14:00|740.61|738.21|740.61|738.21|740.61|738.21|740.37|737.97|0
1652469250000|2022-05-13 19:14:10|740.37|737.97|740.14|737.74|740.61|738.21|740.14|737.74|0
1652469260000|2022-05-13 19:14:20|740.37|737.97|739.67|737.27|740.61|738.21|739.67|737.27|0
1652469270000|2022-05-13 19:14:30|740.37|737.97|739.67|737.27|740.37|737.97|739.67|737.27|0
1652469280000|2022-05-13 19:14:40|739.2|736.8|738.73|736.33|739.43|737.03|738.73|736.33|0
1652469290000|2022-05-13 19:14:50|738.5|736.1|738.5|736.1|738.5|736.1|738.03|735.63|0
1652469300000|2022-05-13 19:15:00|738.03|735.63|738.5|736.1|738.73|736.33|738.03|735.63|0
1652469310000|2022-05-13 19:15:10|738.97|736.57|739.2|736.8|739.2|736.8|738.97|736.57|0
1652469320000|2022-05-13 19:15:20|739.43|737.03|739.2|736.8|739.43|737.03|738.97|736.57|0
1652469330000|2022-05-13 19:15:30|739.43|737.03|739.79|737.39|739.79|737.39|739.43|737.03|0
1652469340000|2022-05-13 19:15:40|740.84|738.44|740.61|738.21|740.84|738.44|740.61|738.21|0
1652469350000|2022-05-13 19:15:50|740.37|737.97|740.14|737.74|740.37|737.97|740.14|737.74|0
1652469360000|2022-05-13 19:16:00|740.02|737.62|740.14|737.74|740.14|737.74|739.43|737.03|0
1652469370000|2022-05-13 19:16:10|739.67|737.27|738.73|736.33|739.67|737.27|738.73|736.33|0
1652469380000|2022-05-13 19:16:20|738.5|736.1|738.03|735.63|738.73|736.33|738.03|735.63|0
1652469390000|2022-05-13 19:16:30|737.56|735.16|739.2|736.8|739.2|736.8|737.56|735.16|0
1652469400000|2022-05-13 19:16:40|738.73|736.33|738.26|735.86|738.73|736.33|738.03|735.63|0
1652469410000|2022-05-13 19:16:50|738.73|736.33|737.79|735.39|738.73|736.33|737.79|735.39|0
1652469420000|2022-05-13 19:17:00|737.33|734.93|737.33|734.93|737.79|735.39|737.33|734.93|0
1652469430000|2022-05-13 19:17:10|736.86|734.46|737.09|734.69|737.09|734.69|736.86|734.46|0
1652469440000|2022-05-13 19:17:20|737.33|734.93|737.33|734.93|737.56|735.16|737.33|734.93|0
1652469450000|2022-05-13 19:17:30|737.79|735.39|738.26|735.86|738.5|736.1|737.79|735.39|0
1652469460000|2022-05-13 19:17:40|738.03|735.63|737.56|735.16|738.03|735.63|737.56|735.16|0
1652469470000|2022-05-13 19:17:50|738.26|735.86|737.33|734.93|738.26|735.86|737.33|734.93|0
1652469480000|2022-05-13 19:18:00|736.62|734.22|737.09|734.69|737.09|734.69|736.62|734.22|0
1652469490000|2022-05-13 19:18:10|736.62|734.22|736.16|733.76|736.62|734.22|736.16|733.76|0
1652469500000|2022-05-13 19:18:20|735.92|733.52|736.39|733.99|736.39|733.99|735.92|733.52|0
1652469510000|2022-05-13 19:18:30|735.92|733.52|735.92|733.52|735.92|733.52|735.69|733.29|0
1652469520000|2022-05-13 19:18:40|736.16|733.76|735.92|733.52|736.16|733.76|735.92|733.52|0
1652469530000|2022-05-13 19:18:50|736.39|733.99|735.69|733.29|736.39|733.99|735.69|733.29|0
1652469540000|2022-05-13 19:19:00|735.45|733.05|734.99|732.59|735.45|733.05|734.75|732.35|0
1652469550000|2022-05-13 19:19:10|735.22|732.82|734.28|731.88|735.22|732.82|734.28|731.88|0
1652469560000|2022-05-13 19:19:20|734.75|732.35|734.75|732.35|734.75|732.35|734.64|732.24|0
1652469570000|2022-05-13 19:19:30|734.52|732.12|734.75|732.35|734.75|732.35|734.52|732.12|0
1652469580000|2022-05-13 19:19:40|734.52|732.12|735.92|733.52|735.92|733.52|734.52|732.12|0
1652469590000|2022-05-13 19:19:50|736.16|733.76|736.86|734.46|736.86|734.46|736.16|733.76|0
1652469600000|2022-05-13 19:20:00|737.33|734.93|737.09|734.69|737.33|734.93|737.09|734.69|0
1652469610000|2022-05-13 19:20:10|738.26|735.86|739.2|736.8|739.2|736.8|737.79|735.39|0
1652469620000|2022-05-13 19:20:20|739.43|737.03|740.14|737.74|740.14|737.74|739.43|737.03|0
1652469630000|2022-05-13 19:20:30|739.9|737.5|739.43|737.03|739.9|737.5|739.2|736.8|0
1652469640000|2022-05-13 19:20:40|740.14|737.74|738.73|736.33|740.6|738.2|738.73|736.33|0
1652469650000|2022-05-13 19:20:50|738.96|736.56|738.73|736.33|738.96|736.56|738.73|736.33|0
1652469660000|2022-05-13 19:21:00|738.26|735.86|738.73|736.33|738.73|736.33|738.03|735.63|0
1652469670000|2022-05-13 19:21:10|738.5|736.1|739.2|736.8|739.2|736.8|738.5|736.1|0
1652469680000|2022-05-13 19:21:20|739.43|737.03|739.9|737.5|739.9|737.5|739.43|737.03|0
1652469690000|2022-05-13 19:21:30|739.43|737.03|739.9|737.5|740.14|737.74|739.2|736.8|0
1652469700000|2022-05-13 19:21:40|739.79|737.39|739.79|737.39|739.79|737.39|739.79|737.39|0
1652469710000|2022-05-13 19:21:50|740.37|737.97|740.84|738.44|740.84|738.44|740.14|737.74|0
1652469720000|2022-05-13 19:22:00|739.67|737.27|739.2|736.8|739.67|737.27|738.96|736.56|0
1652469730000|2022-05-13 19:22:10|739.43|737.03|739.43|737.03|739.67|737.27|739.43|737.03|0
1652469740000|2022-05-13 19:22:20|738.96|736.56|739.2|736.8|739.43|737.03|738.96|736.56|0
1652469750000|2022-05-13 19:22:30|738.26|735.86|736.39|733.99|738.26|735.86|736.39|733.99|0
1652469760000|2022-05-13 19:22:40|735.69|733.29|735.69|733.29|735.92|733.52|735.45|733.05|0
1652469770000|2022-05-13 19:22:50|735.45|733.05|735.69|733.29|735.69|733.29|735.45|733.05|0
1652469780000|2022-05-13 19:23:00|736.62|734.22|736.62|734.22|736.86|734.46|736.62|734.22|0
1652469790000|2022-05-13 19:23:10|737.09|734.69|737.09|734.69|737.33|734.93|736.86|734.46|0
1652469800000|2022-05-13 19:23:20|736.86|734.46|735.92|733.52|736.86|734.46|735.92|733.52|0
1652469810000|2022-05-13 19:23:30|734.75|732.35|735.92|733.52|735.92|733.52|734.75|732.35|0
1652469820000|2022-05-13 19:23:40|736.16|733.76|735.45|733.05|736.39|733.99|735.45|733.05|0
1652469830000|2022-05-13 19:23:50|735.69|733.29|734.99|732.59|735.69|733.29|734.99|732.59|0
1652469840000|2022-05-13 19:24:00|734.75|732.35|736.16|733.76|736.16|733.76|734.75|732.35|0
1652469850000|2022-05-13 19:24:10|736.86|734.46|735.22|732.82|736.86|734.46|735.22|732.82|0
1652469860000|2022-05-13 19:24:20|734.99|732.59|735.69|733.29|735.69|733.29|734.99|732.59|0
1652469870000|2022-05-13 19:24:30|735.92|733.52|735.22|732.82|735.92|733.52|735.22|732.82|0
1652469880000|2022-05-13 19:24:40|734.75|732.35|734.99|732.59|734.99|732.59|734.75|732.35|0
1652469890000|2022-05-13 19:24:50|735.45|733.05|735.92|733.52|735.92|733.52|735.45|733.05|0
1652469900000|2022-05-13 19:25:00|736.39|733.99|735.45|733.05|736.39|733.99|735.22|732.82|0
1652469910000|2022-05-13 19:25:10|736.16|733.76|736.16|733.76|736.16|733.76|735.69|733.29|0
1652469920000|2022-05-13 19:25:20|735.45|733.05|735.92|733.52|735.92|733.52|735.45|733.05|0
1652469930000|2022-05-13 19:25:30|736.16|733.76|736.16|733.76|736.16|733.76|735.69|733.29|0
1652469940000|2022-05-13 19:25:40|736.39|733.99|736.98|734.58|736.98|734.58|736.39|733.99|0
1652469950000|2022-05-13 19:25:50|736.62|734.22|738.03|735.63|738.03|735.63|736.62|734.22|0
1652469960000|2022-05-13 19:26:00|738.5|736.1|737.33|734.93|738.5|736.1|737.33|734.93|0
1652469970000|2022-05-13 19:26:10|736.62|734.22|736.62|734.22|737.33|734.93|736.62|734.22|0
1652469980000|2022-05-13 19:26:20|736.86|734.46|736.62|734.22|736.86|734.46|736.39|733.99|0
1652469990000|2022-05-13 19:26:30|736.86|734.46|736.86|734.46|736.86|734.46|736.62|734.22|0
1652470000000|2022-05-13 19:26:40|737.09|734.69|736.62|734.22|737.09|734.69|736.62|734.22|0
1652470010000|2022-05-13 19:26:50|735.92|733.52|735.45|733.05|735.92|733.52|735.22|732.82|0
1652470020000|2022-05-13 19:27:00|734.75|732.35|734.75|732.35|734.99|732.59|734.75|732.35|0
1652470030000|2022-05-13 19:27:10|734.52|732.12|734.05|731.65|734.52|732.12|734.05|731.65|0
1652470040000|2022-05-13 19:27:20|733.11|730.71|733.58|731.18|733.58|731.18|733.11|730.71|0
1652470050000|2022-05-13 19:27:30|734.52|732.12|736.15|733.75|736.15|733.75|734.52|732.12|0
1652470060000|2022-05-13 19:27:40|735.22|732.82|734.99|732.59|735.22|732.82|734.99|732.59|0
1652470070000|2022-05-13 19:27:50|734.52|732.12|734.75|732.35|734.75|732.35|734.52|732.12|0
1652470080000|2022-05-13 19:28:00|734.05|731.65|734.99|732.59|734.99|732.59|734.05|731.65|0
1652470090000|2022-05-13 19:28:10|735.22|732.82|734.75|732.35|735.22|732.82|734.75|732.35|0
1652470100000|2022-05-13 19:28:20|734.99|732.59|734.75|732.35|734.99|732.59|734.28|731.88|0
1652470110000|2022-05-13 19:28:30|734.52|732.12|734.28|731.88|734.52|732.12|734.28|731.88|0
1652470120000|2022-05-13 19:28:40|734.05|731.65|734.05|731.65|734.05|731.65|734.05|731.65|0
1652470130000|2022-05-13 19:28:50|733.82|731.42|734.28|731.88|734.28|731.88|733.82|731.42|0
1652470140000|2022-05-13 19:29:00|733.58|731.18|733.82|731.42|734.28|731.88|733.58|731.18|0
1652470150000|2022-05-13 19:29:10|734.05|731.65|733.82|731.42|734.05|731.65|733.58|731.18|0
1652470160000|2022-05-13 19:29:20|733.58|731.18|734.05|731.65|734.05|731.65|733.58|731.18|0
1652470170000|2022-05-13 19:29:30|733.58|731.18|732.88|730.48|733.58|731.18|732.88|730.48|0
1652470180000|2022-05-13 19:29:40|732.65|730.25|731.95|729.55|732.65|730.25|731.95|729.55|0
1652470190000|2022-05-13 19:29:50|732.18|729.78|732.18|729.78|732.18|729.78|731.71|729.31|0
1652470200000|2022-05-13 19:30:00|732.41|730.01|731.95|729.55|732.41|730.01|731.71|729.31|0
1652470210000|2022-05-13 19:30:10|732.41|730.01|731.83|729.43|732.88|730.48|731.83|729.43|0
1652470220000|2022-05-13 19:30:20|732.18|729.78|732.41|730.01|732.88|730.48|732.18|729.78|0
1652470230000|2022-05-13 19:30:30|732.88|730.48|733.11|730.71|733.11|730.71|732.88|730.48|0
1652470240000|2022-05-13 19:30:40|732.18|729.78|731.95|729.55|732.41|730.01|731.95|729.55|0
1652470250000|2022-05-13 19:30:50|732.18|729.78|731.24|728.84|732.18|729.78|731.24|728.84|0
1652470260000|2022-05-13 19:31:00|731.13|728.73|730.54|728.14|731.24|728.84|730.54|728.14|0
1652470270000|2022-05-13 19:31:10|731.01|728.61|731.01|728.61|731.24|728.84|731.01|728.61|0
1652470280000|2022-05-13 19:31:20|731.48|729.08|731.01|728.61|731.48|729.08|730.78|728.38|0
1652470290000|2022-05-13 19:31:30|731.24|728.84|733.35|730.95|733.35|730.95|731.24|728.84|0
1652470300000|2022-05-13 19:31:40|733.58|731.18|733.82|731.42|733.94|731.54|733.58|731.18|0
1652470310000|2022-05-13 19:31:50|734.52|732.12|734.98|732.58|734.98|732.58|734.28|731.88|0
1652470320000|2022-05-13 19:32:00|735.22|732.82|735.22|732.82|735.22|732.82|734.75|732.35|0
1652470330000|2022-05-13 19:32:10|734.75|732.35|735.22|732.82|735.22|732.82|734.75|732.35|0
1652470340000|2022-05-13 19:32:20|735.45|733.05|734.28|731.88|735.45|733.05|734.28|731.88|0
1652470350000|2022-05-13 19:32:30|734.75|732.35|734.05|731.65|735.45|733.05|734.05|731.65|0
1652470360000|2022-05-13 19:32:40|734.52|732.12|734.98|732.58|734.98|732.58|734.52|732.12|0
1652470370000|2022-05-13 19:32:50|735.69|733.29|736.15|733.75|736.15|733.75|735.45|733.05|0
1652470380000|2022-05-13 19:33:00|737.09|734.69|738.49|736.09|738.49|736.09|737.09|734.69|0
1652470390000|2022-05-13 19:33:10|739.43|737.03|740.37|737.97|740.6|738.2|739.43|737.03|0
1652470400000|2022-05-13 19:33:20|739.9|737.5|741.77|739.37|741.77|739.37|739.9|737.5|0
1652470410000|2022-05-13 19:33:30|742.01|739.61|742.48|740.08|742.48|740.08|742.01|739.61|0
1652470420000|2022-05-13 19:33:40|742.71|740.31|742.71|740.31|743.18|740.78|742.71|740.31|0
1652470430000|2022-05-13 19:33:50|742.95|740.55|741.31|738.91|743.18|740.78|741.31|738.91|0
1652470440000|2022-05-13 19:34:00|742.24|739.84|741.77|739.37|742.24|739.84|741.07|738.67|0
1652470450000|2022-05-13 19:34:10|742.48|740.08|743.77|741.37|743.77|741.37|742.48|740.08|0
1652470460000|2022-05-13 19:34:20|744.82|742.42|743.89|741.49|744.82|742.42|743.89|741.49|0
1652470470000|2022-05-13 19:34:30|744.82|742.42|746.94|744.54|746.94|744.54|744.82|742.42|0
1652470480000|2022-05-13 19:34:40|747.17|744.77|747.88|745.48|748.11|745.71|747.17|744.77|0
1652470490000|2022-05-13 19:34:50|746.47|744.07|747.41|745.01|747.41|745.01|746.47|744.07|0
1652470500000|2022-05-13 19:35:00|747.29|744.89|745.53|743.13|747.29|744.89|745.06|742.66|0
1652470510000|2022-05-13 19:35:10|745.06|742.66|744.35|741.95|745.06|742.66|744.35|741.95|0
1652470520000|2022-05-13 19:35:20|744.12|741.72|742.71|740.31|744.12|741.72|742.71|740.31|0
1652470530000|2022-05-13 19:35:30|743.89|741.49|743.18|740.78|743.89|741.49|743.18|740.78|0
1652470540000|2022-05-13 19:35:40|743.42|741.02|746|743.6|746|743.6|743.42|741.02|0
1652470550000|2022-05-13 19:35:50|746.23|743.83|747.64|745.24|747.64|745.24|746.23|743.83|0
1652470560000|2022-05-13 19:36:00|748.11|745.71|749.52|747.12|749.52|747.12|747.76|745.36|0
1652470570000|2022-05-13 19:36:10|750.93|748.53|751.05|748.65|751.4|749|750.93|748.53|0
1652470580000|2022-05-13 19:36:20|750.7|748.3|750.7|748.3|750.7|748.3|749.52|747.12|0
1652470590000|2022-05-13 19:36:30|750.93|748.53|751.4|749|751.4|749|750.7|748.3|0
1652470600000|2022-05-13 19:36:40|751.17|748.77|750.23|747.83|751.17|748.77|749.76|747.36|0
1652470610000|2022-05-13 19:36:50|749.76|747.36|749.06|746.18|749.76|747.36|749.06|746.18|0
1652470620000|2022-05-13 19:37:00|748.12|745.24|747.88|745|749.06|746.18|747.88|745|0
1652470630000|2022-05-13 19:37:10|747.18|744.3|745.77|742.89|747.18|744.3|745.53|742.65|0
1652470640000|2022-05-13 19:37:20|745.53|742.65|747.18|744.3|747.18|744.3|745.53|742.65|0
1652470650000|2022-05-13 19:37:30|746.94|744.06|746.47|743.59|747.88|745|746.47|743.59|0
1652470660000|2022-05-13 19:37:40|746.41|743.53|746.07|743.19|746.41|743.53|745.95|743.07|0
1652470670000|2022-05-13 19:37:50|745.71|742.83|745.83|742.95|745.83|742.95|745.48|742.6|0
1652470680000|2022-05-13 19:38:00|743.6|740.72|743.36|740.48|744.54|741.66|743.36|740.48|0
1652470690000|2022-05-13 19:38:10|742.89|740.01|742.43|739.55|743.6|740.72|742.43|739.55|0
1652470700000|2022-05-13 19:38:20|741.96|739.08|741.96|739.08|742.19|739.31|741.96|739.08|0
1652470710000|2022-05-13 19:38:30|742.19|739.31|743.13|740.25|743.6|740.72|742.19|739.31|0
1652470720000|2022-05-13 19:38:40|743.02|740.14|742.66|739.78|743.02|740.14|742.66|739.78|0
1652470730000|2022-05-13 19:38:50|742.19|739.31|742.19|739.31|742.19|739.31|741.96|739.08|0
1652470740000|2022-05-13 19:39:00|741.49|738.61|741.72|738.84|741.72|738.84|741.49|738.61|0
1652470750000|2022-05-13 19:39:10|741.02|738.14|740.55|737.67|741.02|738.14|740.55|737.67|0
1652470760000|2022-05-13 19:39:20|741.84|738.96|741.96|739.08|742.19|739.31|741.84|738.96|0
1652470770000|2022-05-13 19:39:30|742.66|739.78|744.54|741.66|744.54|741.66|742.66|739.78|0
1652470780000|2022-05-13 19:39:40|745.48|742.6|744.07|741.19|745.48|742.6|744.07|741.19|0
1652470790000|2022-05-13 19:39:50|744.3|741.42|745.48|742.6|745.48|742.6|744.3|741.42|0
1652470800000|2022-05-13 19:40:00|745.01|742.13|745.94|743.06|745.94|743.06|744.77|741.89|0
1652470810000|2022-05-13 19:40:10|745.71|742.83|744.54|741.66|745.71|742.83|744.54|741.66|0
1652470820000|2022-05-13 19:40:20|744.77|741.89|743.36|740.48|744.77|741.89|743.36|740.48|0
1652470830000|2022-05-13 19:40:30|743.72|740.84|743.83|740.95|744.3|741.42|743.72|740.84|0
1652470840000|2022-05-13 19:40:40|743.6|740.72|741.72|738.84|743.6|740.72|741.72|738.84|0
1652470850000|2022-05-13 19:40:50|741.96|739.08|742.89|740.01|742.89|740.01|741.72|738.84|0
1652470860000|2022-05-13 19:41:00|743.49|740.61|744.77|741.89|744.77|741.89|743.49|740.61|0
1652470870000|2022-05-13 19:41:10|745.01|742.13|744.3|741.42|745.01|742.13|744.3|741.42|0
1652470880000|2022-05-13 19:41:20|744.07|741.19|744.42|741.54|744.54|741.66|744.07|741.19|0
1652470890000|2022-05-13 19:41:30|744.3|741.42|744.07|741.19|744.3|741.42|743.6|740.72|0
1652470900000|2022-05-13 19:41:40|744.77|741.89|745.01|742.13|745.01|742.13|744.3|741.42|0
1652470910000|2022-05-13 19:41:50|744.54|741.66|743.13|740.25|744.54|741.66|743.13|740.25|0
1652470920000|2022-05-13 19:42:00|742.89|740.01|744.3|741.42|744.3|741.42|742.89|740.01|0
1652470930000|2022-05-13 19:42:10|744.07|741.19|743.6|740.72|744.3|741.42|743.6|740.72|0
1652470940000|2022-05-13 19:42:20|744.54|741.66|743.6|740.72|744.77|741.89|743.6|740.72|0
1652470950000|2022-05-13 19:42:30|743.13|740.25|743.83|740.95|743.83|740.95|743.13|740.25|0
1652470960000|2022-05-13 19:42:40|742.89|740.01|741.96|739.08|742.89|740.01|741.96|739.08|0
1652470970000|2022-05-13 19:42:50|741.25|738.37|740.55|737.67|741.25|738.37|740.55|737.67|0
1652470980000|2022-05-13 19:43:00|740.08|737.2|740.08|737.2|740.08|737.2|739.85|736.97|0
1652470990000|2022-05-13 19:43:10|739.38|736.5|739.73|736.85|739.85|736.97|739.38|736.5|0
1652471000000|2022-05-13 19:43:20|739.38|736.5|737.97|735.09|739.38|736.5|737.97|735.09|0
1652471010000|2022-05-13 19:43:30|738.44|735.56|738.91|736.03|738.91|736.03|738.21|735.33|0
1652471020000|2022-05-13 19:43:40|739.38|736.5|739.85|736.97|740.08|737.2|739.38|736.5|0
1652471030000|2022-05-13 19:43:50|740.78|737.9|741.02|738.14|741.02|738.14|740.78|737.9|0
1652471040000|2022-05-13 19:44:00|741.72|738.84|741.84|738.96|741.96|739.08|741.72|738.84|0
1652471050000|2022-05-13 19:44:10|741.96|739.08|743.13|740.25|743.36|740.48|741.96|739.08|0
1652471060000|2022-05-13 19:44:20|742.78|739.9|742.19|739.31|742.78|739.9|742.19|739.31|0
1652471070000|2022-05-13 19:44:30|741.49|738.61|741.25|738.37|742.42|739.54|740.78|737.9|0
1652471080000|2022-05-13 19:44:40|741.49|738.61|740.55|737.67|741.49|738.61|740.55|737.67|0
1652471090000|2022-05-13 19:44:50|740.08|737.2|740.31|737.43|740.31|737.43|739.85|736.97|0
1652471100000|2022-05-13 19:45:00|740.2|737.32|739.67|736.79|742.25|739.37|739.67|736.79|0
1652471110000|2022-05-13 19:45:10|740.61|737.73|738.73|735.85|740.61|737.73|738.73|735.85|0
1652471120000|2022-05-13 19:45:20|738.26|735.38|738.06|735.18|738.26|735.38|737.74|734.86|0
1652471130000|2022-05-13 19:45:30|737.59|734.71|735.72|732.84|737.59|734.71|735.72|732.84|0
1652471140000|2022-05-13 19:45:40|736.19|733.31|736.89|734.01|736.89|734.01|736.19|733.31|0
1652471150000|2022-05-13 19:45:50|737.59|734.71|737.59|734.71|737.59|734.71|737.36|734.48|0
1652471160000|2022-05-13 19:46:00|737.36|734.48|736.66|733.78|737.83|734.95|736.66|733.78|0
1652471170000|2022-05-13 19:46:10|736.89|734.01|737.36|734.48|737.36|734.48|736.89|734.01|0
1652471180000|2022-05-13 19:46:20|736.89|734.01|738.06|735.18|738.3|735.42|736.89|734.01|0
1652471190000|2022-05-13 19:46:30|737.59|734.71|738.53|735.65|738.53|735.65|737.59|734.71|0
1652471200000|2022-05-13 19:46:40|738.06|735.18|740.17|737.29|740.17|737.29|738.06|735.18|0
1652471210000|2022-05-13 19:46:50|740.64|737.76|742.76|739.88|742.76|739.88|740.64|737.76|0
1652471220000|2022-05-13 19:47:00|742.52|739.64|742.52|739.64|743.7|740.82|742.52|739.64|0
1652471230000|2022-05-13 19:47:10|743.93|741.05|744.4|741.52|744.4|741.52|743.93|741.05|0
1652471240000|2022-05-13 19:47:20|743.93|741.05|743.82|740.94|743.93|741.05|743.46|740.58|0
1652471250000|2022-05-13 19:47:30|743.46|740.58|743.7|740.82|743.93|741.05|743.46|740.58|0
1652471260000|2022-05-13 19:47:40|744.4|741.52|743.7|740.82|744.87|741.99|743.7|740.82|0
1652471270000|2022-05-13 19:47:50|744.17|741.29|743.93|741.05|744.87|741.99|743.93|741.05|0
1652471280000|2022-05-13 19:48:00|744.4|741.52|744.64|741.76|744.87|741.99|744.4|741.52|0
1652471290000|2022-05-13 19:48:10|745.7|742.82|746.52|743.64|746.52|743.64|745.7|742.82|0
1652471300000|2022-05-13 19:48:20|747.22|744.34|747.7|744.82|747.93|745.05|746.75|743.87|0
1652471310000|2022-05-13 19:48:30|748.17|745.29|747.7|744.82|748.64|745.76|747.7|744.82|0
1652471320000|2022-05-13 19:48:40|747.22|744.34|745.34|742.46|747.22|744.34|745.11|742.23|0
1652471330000|2022-05-13 19:48:50|744.87|741.99|744.4|741.52|744.87|741.99|743.93|741.05|0
1652471340000|2022-05-13 19:49:00|743.93|741.05|744.99|742.11|744.99|742.11|743.93|741.05|0
1652471350000|2022-05-13 19:49:10|745.34|742.46|746.52|743.64|746.52|743.64|745.34|742.46|0
1652471360000|2022-05-13 19:49:20|746.05|743.17|746.05|743.17|746.52|743.64|746.05|743.17|0
1652471370000|2022-05-13 19:49:30|746.52|743.64|745.11|742.23|746.52|743.64|745.11|742.23|0
1652471380000|2022-05-13 19:49:40|743.93|741.05|743.93|741.05|744.64|741.76|743.93|741.05|0
1652471390000|2022-05-13 19:49:50|743.7|740.82|742.76|739.88|743.7|740.82|742.76|739.88|0
1652471400000|2022-05-13 19:50:00|742.99|740.11|745.81|742.93|745.81|742.93|742.99|740.11|0
1652471410000|2022-05-13 19:50:10|744.4|741.52|747.69|744.81|747.69|744.81|744.4|741.52|0
1652471420000|2022-05-13 19:50:20|748.4|745.52|747.69|744.81|748.4|745.52|746.99|744.11|0
1652471430000|2022-05-13 19:50:30|748.17|745.29|748.64|745.76|749.11|746.23|748.17|745.29|0
1652471440000|2022-05-13 19:50:40|748.17|745.29|748.87|745.99|748.87|745.99|747.69|744.81|0
1652471450000|2022-05-13 19:50:50|749.7|746.82|750.05|747.17|750.28|747.4|749.58|746.7|0
1652471460000|2022-05-13 19:51:00|750.88|748|753.11|750.23|753.11|750.23|750.88|748|0
1652471470000|2022-05-13 19:51:10|752.64|749.76|753.11|750.23|753.11|750.23|752.64|749.76|0
1652471480000|2022-05-13 19:51:20|753.35|750.47|751.93|749.05|753.58|750.7|751.93|749.05|0
1652471490000|2022-05-13 19:51:30|753.11|750.23|753.82|750.94|753.82|750.94|753.11|750.23|0
1652471500000|2022-05-13 19:51:40|754.05|751.17|752.88|750|754.05|751.17|752.88|750|0
1652471510000|2022-05-13 19:51:50|752.64|749.76|750.99|748.11|752.88|750|750.99|748.11|0
1652471520000|2022-05-13 19:52:00|751.58|748.7|750.99|748.11|751.58|748.7|749.58|746.7|0
1652471530000|2022-05-13 19:52:10|752.06|749.18|749.34|746.46|752.06|749.18|749.34|746.46|0
1652471540000|2022-05-13 19:52:20|750.99|748.11|751.7|748.82|751.93|749.05|750.99|748.11|0
1652471550000|2022-05-13 19:52:30|752.64|749.76|753.11|750.23|753.11|750.23|752.4|749.52|0
1652471560000|2022-05-13 19:52:40|752.64|749.76|752.4|749.52|752.88|750|752.4|749.52|0
1652471570000|2022-05-13 19:52:50|751.93|749.05|752.17|749.29|752.88|750|751.93|749.05|0
1652471580000|2022-05-13 19:53:00|752.4|749.52|753.35|750.47|753.35|750.47|752.4|749.52|0
1652471590000|2022-05-13 19:53:10|753.58|750.7|755|752.12|755.23|752.35|753.58|750.7|0
1652471600000|2022-05-13 19:53:20|754.29|751.41|754.29|751.41|754.29|751.41|754.29|751.41|0
1652471610000|2022-05-13 19:53:30|753.82|750.94|752.88|750|754.05|751.17|752.88|750|0
1652471620000|2022-05-13 19:53:40|752.53|749.65|753|750.12|753.48|750.6|752.53|749.65|0
1652471630000|2022-05-13 19:53:50|753.48|750.6|753.95|751.07|753.95|751.07|752.53|749.65|0
1652471640000|2022-05-13 19:54:00|753.71|750.83|753.31|750.43|753.71|750.83|752.8|749.92|0
1652471650000|2022-05-13 19:54:10|753.08|750.2|752.61|749.73|753.08|750.2|752.14|749.26|0
1652471660000|2022-05-13 19:54:20|752.37|749.49|752.14|749.26|752.61|749.73|752.14|749.26|0
1652471670000|2022-05-13 19:54:30|751.67|748.79|749.08|746.2|751.67|748.79|748.85|745.97|0
1652471680000|2022-05-13 19:54:40|745.09|742.21|746.5|743.62|746.5|743.62|745.09|742.21|0
1652471690000|2022-05-13 19:54:50|744.85|741.97|745.09|742.21|745.09|742.21|743.92|741.04|0
1652471700000|2022-05-13 19:55:00|745.79|742.91|745.79|742.91|745.79|742.91|745.79|742.91|0
1652471710000|2022-05-13 19:55:10|746.73|743.85|748.14|745.26|748.14|745.26|746.73|743.85|0
1652471720000|2022-05-13 19:55:20|748.61|745.73|747.67|744.79|749.08|746.2|747.32|744.44|0
1652471730000|2022-05-13 19:55:30|748.61|745.73|747.91|745.03|748.61|745.73|746.97|744.09|0
1652471740000|2022-05-13 19:55:40|748.61|745.73|749.08|746.2|749.08|746.2|748.61|745.73|0
1652471750000|2022-05-13 19:55:50|748.14|745.26|748.14|745.26|748.14|745.26|748.14|745.26|0
1652471760000|2022-05-13 19:56:00|747.44|744.56|746.26|743.38|747.44|744.56|746.26|743.38|0
1652471770000|2022-05-13 19:56:10|745.79|742.91|745.56|742.68|745.79|742.91|745.56|742.68|0
1652471780000|2022-05-13 19:56:20|745.32|742.44|745.09|742.21|745.56|742.68|744.85|741.97|0
1652471790000|2022-05-13 19:56:30|744.85|741.97|746.03|743.15|746.03|743.15|744.85|741.97|0
1652471800000|2022-05-13 19:56:40|746.26|743.38|746.97|744.09|746.97|744.09|746.26|743.38|0
1652471810000|2022-05-13 19:56:50|747.2|744.32|745.79|742.91|747.2|744.32|745.79|742.91|0
1652471820000|2022-05-13 19:57:00|745.56|742.68|745.56|742.68|745.56|742.68|745.32|742.44|0
1652471830000|2022-05-13 19:57:10|745.32|742.44|745.09|742.21|745.56|742.68|745.09|742.21|0
1652471840000|2022-05-13 19:57:20|744.85|741.97|744.85|741.97|745.09|742.21|744.85|741.97|0
1652471850000|2022-05-13 19:57:30|744.62|741.74|743.92|741.04|744.62|741.74|743.68|740.8|0
1652471860000|2022-05-13 19:57:40|744.39|741.51|743.45|740.57|744.39|741.51|743.45|740.57|0
1652471870000|2022-05-13 19:57:50|743.92|741.04|742.98|740.1|743.92|741.04|742.98|740.1|0
1652471880000|2022-05-13 19:58:00|743.45|740.57|744.15|741.27|744.15|741.27|742.98|740.1|0
1652471890000|2022-05-13 19:58:10|745.32|742.44|743.92|741.04|745.32|742.44|743.68|740.8|0
1652471900000|2022-05-13 19:58:20|742.74|739.86|742.51|739.63|743.45|740.57|742.51|739.63|0
1652471910000|2022-05-13 19:58:30|742.27|739.39|742.04|739.16|742.27|739.39|742.04|739.16|0
1652471920000|2022-05-13 19:58:40|742.27|739.39|742.27|739.39|742.27|739.39|742.04|739.16|0
1652471930000|2022-05-13 19:58:50|742.04|739.16|741.81|738.93|742.04|739.16|741.57|738.69|0
1652471940000|2022-05-13 19:59:00|741.57|738.69|742.27|739.39|742.27|739.39|741.34|738.46|0
1652471950000|2022-05-13 19:59:10|741.57|738.69|740.87|737.99|741.81|738.93|740.87|737.99|0
1652471960000|2022-05-13 19:59:20|741.81|738.93|741.34|738.46|741.81|738.93|740.87|737.99|0
1652471970000|2022-05-13 19:59:30|741.1|738.22|742.04|739.16|742.04|739.16|741.1|738.22|0
1652471980000|2022-05-13 19:59:40|741.34|738.46|739.23|736.35|741.34|738.46|739.23|736.35|0
1652471990000|2022-05-13 19:59:50|738.53|735.65|740.17|737.29|740.17|737.29|738.53|735.65|0
1652472000000|2022-05-13 20:00:00|738.99|736.11|740.86|738.46|740.86|738.46|738.99|736.11|0
1652472010000|2022-05-13 20:00:10|743.68|741.28|741.1|738.7|743.68|741.28|741.1|738.7|0
1652472020000|2022-05-13 20:00:20|740.86|738.46|740.63|738.23|740.98|738.58|740.39|737.99|0
1652472030000|2022-05-13 20:00:30|739.93|737.53|742.27|739.87|742.27|739.87|739.93|737.53|0
1652472040000|2022-05-13 20:00:40|742.5|740.1|743.21|740.81|743.21|740.81|742.5|740.1|0
1652472050000|2022-05-13 20:00:50|740.86|738.46|741.57|739.17|741.57|739.17|740.86|738.46|0
1652472060000|2022-05-13 20:01:00|741.33|738.93|742.27|739.87|742.27|739.87|741.33|738.93|0
1652472070000|2022-05-13 20:01:10|742.5|740.1|742.27|739.87|742.74|740.34|742.27|739.87|0
1652472080000|2022-05-13 20:01:20|741.8|739.4|742.27|739.87|742.27|739.87|741.8|739.4|0
1652472090000|2022-05-13 20:01:30|742.03|739.63|741.57|739.17|742.03|739.63|741.1|738.7|0
1652472100000|2022-05-13 20:01:40|742.27|739.87|741.8|739.4|742.27|739.87|741.8|739.4|0
1652472110000|2022-05-13 20:01:50|742.03|739.63|741.8|739.4|742.27|739.87|741.8|739.4|0
1652472120000|2022-05-13 20:02:00|741.57|739.17|741.8|739.4|741.8|739.4|741.57|739.17|0
1652472130000|2022-05-13 20:02:10|742.27|739.87|741.33|738.93|742.27|739.87|741.33|738.93|0
1652472140000|2022-05-13 20:02:20|741.8|739.4|741.57|739.17|742.03|739.63|741.33|738.93|0
1652472150000|2022-05-13 20:02:30|742.03|739.63|741.57|739.17|742.03|739.63|741.57|739.17|0
1652472160000|2022-05-13 20:02:40|741.33|738.93|742.27|739.87|742.27|739.87|741.33|738.93|0
1652472170000|2022-05-13 20:02:50|742.03|739.63|742.03|739.63|742.03|739.63|742.03|739.63|0
1652472180000|2022-05-13 20:03:00|742.27|739.87|742.16|739.76|742.27|739.87|742.03|739.63|0
1652472190000|2022-05-13 20:03:10|742.5|740.1|742.5|740.1|742.5|740.1|742.27|739.87|0
1652472200000|2022-05-13 20:03:20|743.44|741.04|743.68|741.28|743.68|741.28|743.44|741.04|0
1652472210000|2022-05-13 20:03:30|743.21|740.81|743.44|741.04|743.44|741.04|743.21|740.81|0
1652472220000|2022-05-13 20:03:40|743.68|741.28|743.68|741.28|743.91|741.51|743.68|741.28|0
1652472230000|2022-05-13 20:03:50|744.03|741.63|744.73|742.33|744.73|742.33|744.03|741.63|0
1652472240000|2022-05-13 20:04:00|745.43|743.03|745.43|743.03|745.43|743.03|745.2|742.8|0
1652472250000|2022-05-13 20:04:10|744.73|742.33|743.46|741.06|744.73|742.33|743.46|741.06|0
1652472260000|2022-05-13 20:04:20|743.55|741.15|743.32|740.92|743.55|741.15|743.32|740.92|0
1652472270000|2022-05-13 20:04:30|743.55|741.15|744.26|741.86|744.26|741.86|743.55|741.15|0
1652472280000|2022-05-13 20:04:40|743.79|741.39|743.79|741.39|744.02|741.62|743.55|741.15|0
1652472290000|2022-05-13 20:04:50|744.26|741.86|744.02|741.62|744.26|741.86|743.79|741.39|0
1652472300000|2022-05-13 20:05:00|743.91|741.51|744.02|741.62|744.02|741.62|743.79|741.39|0
1652472310000|2022-05-13 20:05:10|744.26|741.86|744.73|742.33|744.73|742.33|744.26|741.86|0
1652472320000|2022-05-13 20:05:20|744.49|742.09|744.96|742.56|744.96|742.56|744.49|742.09|0
1652472330000|2022-05-13 20:05:30|745.2|742.8|745.43|743.03|745.43|743.03|745.2|742.8|0
1652472340000|2022-05-13 20:05:40|745.2|742.8|745.2|742.8|745.43|743.03|745.2|742.8|0
1652472350000|2022-05-13 20:05:50|744.96|742.56|745.32|742.92|745.32|742.92|744.96|742.56|0
1652472360000|2022-05-13 20:06:00|745.43|743.03|745.43|743.03|745.9|743.5|745.43|743.03|0
1652472370000|2022-05-13 20:06:10|745.2|742.8|745.67|743.27|745.9|743.5|745.2|742.8|0
1652472380000|2022-05-13 20:06:20|745.9|743.5|745.9|743.5|746.14|743.74|745.9|743.5|0
1652472390000|2022-05-13 20:06:30|746.14|743.74|746.14|743.74|746.14|743.74|745.9|743.5|0
1652472400000|2022-05-13 20:06:40|745.2|742.8|744.96|742.56|745.2|742.8|744.96|742.56|0
1652472410000|2022-05-13 20:06:50|745.2|742.8|744.02|741.62|745.2|742.8|744.02|741.62|0
1652472420000|2022-05-13 20:07:00|743.79|741.39|744.49|742.09|744.49|742.09|743.55|741.15|0
1652472430000|2022-05-13 20:07:10|744.73|742.33|744.96|742.56|744.96|742.56|744.49|742.09|0
1652472440000|2022-05-13 20:07:20|745.08|742.68|745.2|742.8|745.2|742.8|745.08|742.68|0
1652472450000|2022-05-13 20:07:30|744.73|742.33|744.73|742.33|744.73|742.33|744.73|742.33|0
1652472460000|2022-05-13 20:07:40|744.49|742.09|744.73|742.33|744.73|742.33|744.26|741.86|0
1652472470000|2022-05-13 20:07:50|745.43|743.03|744.49|742.09|745.67|743.27|744.49|742.09|0
1652472480000|2022-05-13 20:08:00|744.73|742.33|744.96|742.56|744.96|742.56|744.73|742.33|0
1652472490000|2022-05-13 20:08:10|744.73|742.33|745.43|743.03|745.43|743.03|744.73|742.33|0
1652472500000|2022-05-13 20:08:20|745.67|743.27|745.43|743.03|745.9|743.5|745.43|743.03|0
1652472510000|2022-05-13 20:08:30|745.9|743.5|745.67|743.27|745.9|743.5|745.43|743.03|0
1652472520000|2022-05-13 20:08:40|745.2|742.8|745.9|743.5|745.9|743.5|745.2|742.8|0
1652472530000|2022-05-13 20:08:50|746.14|743.74|746.84|744.44|746.84|744.44|746.14|743.74|0
1652472540000|2022-05-13 20:09:00|746.61|744.21|746.37|743.97|746.61|744.21|746.37|743.97|0
1652472550000|2022-05-13 20:09:10|746.61|744.21|747.08|744.68|747.08|744.68|746.61|744.21|0
1652472560000|2022-05-13 20:09:20|746.84|744.44|747.08|744.68|747.08|744.68|746.84|744.44|0
1652472570000|2022-05-13 20:09:30|746.84|744.44|746.84|744.44|746.84|744.44|746.84|744.44|0
1652472580000|2022-05-13 20:09:40|747.08|744.68|747.08|744.68|747.08|744.68|746.61|744.21|0
1652472590000|2022-05-13 20:09:50|747.55|745.15|747.08|744.68|747.55|745.15|747.08|744.68|0
1652472600000|2022-05-13 20:10:00|746.73|744.33|746.37|743.97|746.73|744.33|746.37|743.97|0
1652472610000|2022-05-13 20:10:10|746.84|744.44|745.9|743.5|746.84|744.44|745.9|743.5|0
1652472620000|2022-05-13 20:10:20|745.2|742.8|746.61|744.21|746.61|744.21|745.2|742.8|0
1652472630000|2022-05-13 20:10:30|746.37|743.97|745.67|743.27|746.37|743.97|745.67|743.27|0
1652472640000|2022-05-13 20:10:40|745.43|743.03|746.14|743.74|746.14|743.74|745.43|743.03|0
1652472650000|2022-05-13 20:10:50|745.9|743.5|745.9|743.5|745.9|743.5|745.9|743.5|0
1652472660000|2022-05-13 20:11:00|745.79|743.39|746.14|743.74|746.14|743.74|745.79|743.39|0
1652472670000|2022-05-13 20:11:10|745.9|743.5|745.9|743.5|745.9|743.5|745.9|743.5|0
1652472680000|2022-05-13 20:11:20|745.67|743.27|745.67|743.27|745.79|743.39|745.67|743.27|0
1652472690000|2022-05-13 20:11:30|745.43|743.03|744.96|742.56|745.67|743.27|744.96|742.56|0
1652472700000|2022-05-13 20:11:40|745.43|743.03|745.9|743.5|745.9|743.5|745.43|743.03|0
1652472710000|2022-05-13 20:11:50|745.67|743.27|745.9|743.5|745.9|743.5|745.43|743.03|0
1652472720000|2022-05-13 20:12:00|745.79|743.39|745.9|743.5|745.9|743.5|745.67|743.27|0
1652472730000|2022-05-13 20:12:10|745.67|743.27|745.2|742.8|745.67|743.27|745.2|742.8|0
1652472740000|2022-05-13 20:12:20|744.96|742.56|745.43|743.03|745.43|743.03|744.96|742.56|0
1652472750000|2022-05-13 20:12:30|745.2|742.8|745.43|743.03|745.43|743.03|745.2|742.8|0
1652472760000|2022-05-13 20:12:40|745.67|743.27|745.67|743.27|745.67|743.27|745.67|743.27|0
1652472770000|2022-05-13 20:12:50|745.43|743.03|745.43|743.03|745.55|743.15|745.43|743.03|0
1652472780000|2022-05-13 20:13:00|746.14|743.74|746.14|743.74|746.14|743.74|746.14|743.74|0
1652472790000|2022-05-13 20:13:10|746.37|743.97|746.61|744.21|746.61|744.21|746.37|743.97|0
1652472800000|2022-05-13 20:13:20|746.84|744.44|746.61|744.21|747.08|744.68|746.61|744.21|0
1652472810000|2022-05-13 20:13:30|746.84|744.44|746.84|744.44|746.84|744.44|746.61|744.21|0
1652472820000|2022-05-13 20:13:40|746.61|744.21|746.61|744.21|746.61|744.21|746.61|744.21|0
1652472830000|2022-05-13 20:13:50|746.84|744.44|746.84|744.44|746.84|744.44|746.37|743.97|0
1652472840000|2022-05-13 20:14:00|747.08|744.68|746.61|744.21|747.08|744.68|746.61|744.21|0
1652472850000|2022-05-13 20:14:10|746.49|744.09|746.37|743.97|746.84|744.44|746.37|743.97|0
1652472860000|2022-05-13 20:14:20|746.61|744.21|747.08|744.68|747.08|744.68|746.61|744.21|0
1652472870000|2022-05-13 20:14:30|747.31|744.91|747.31|744.91|747.31|744.91|746.84|744.44|0
1652472880000|2022-05-13 20:14:40|746.61|744.21|746.37|743.97|746.84|744.44|746.37|743.97|0
1652472890000|2022-05-13 20:14:50|746.61|744.21|747.08|744.68|747.08|744.68|746.61|744.21|0
1652472910000|2022-05-13 20:15:10|746.57|743.77|746.34|743.54|746.57|743.77|746.34|743.54|0
1652472920000|2022-05-13 20:15:20|746.57|743.77|746.57|743.77|746.57|743.77|746.57|743.77|0
1652472930000|2022-05-13 20:15:30|745.87|743.07|745.52|742.72|745.87|743.07|745.4|742.6|0
1652472940000|2022-05-13 20:15:40|745.4|742.6|745.28|742.48|745.4|742.6|745.16|742.36|0
1652472960000|2022-05-13 20:16:00|745.16|742.36|745.16|742.36|745.28|742.48|745.16|742.36|0
1652472970000|2022-05-13 20:16:10|745.4|742.6|745.4|742.6|745.4|742.6|745.28|742.48|0
1652472980000|2022-05-13 20:16:20|745.16|742.36|745.28|742.48|745.28|742.48|745.16|742.36|0
1652472990000|2022-05-13 20:16:30|745.16|742.36|745.16|742.36|745.16|742.36|745.16|742.36|0
1652473000000|2022-05-13 20:16:40|745.4|742.6|745.16|742.36|745.4|742.6|745.16|742.36|0
1652473010000|2022-05-13 20:16:50|744.92|742.12|745.28|742.48|745.28|742.48|744.92|742.12|0
1652473020000|2022-05-13 20:17:00|745.4|742.6|745.4|742.6|745.63|742.83|745.4|742.6|0
1652473030000|2022-05-13 20:17:10|745.16|742.36|745.16|742.36|745.16|742.36|745.16|742.36|0
1652684700000|2022-05-16 07:05:00|760.19|757.79|760.54|758.14|760.54|758.14|760.19|757.79|0
1652684710000|2022-05-16 07:05:10|760.3|757.9|760.54|758.14|760.54|758.14|759.95|757.55|0
1652684720000|2022-05-16 07:05:20|760.19|757.79|760.53|758.13|760.53|758.13|760.19|757.79|0
1652684730000|2022-05-16 07:05:30|760.3|757.9|760.53|758.13|760.66|758.26|760.06|757.66|0
1652684740000|2022-05-16 07:05:40|761.01|758.61|761.01|758.61|761.24|758.84|761.01|758.61|0
1652684750000|2022-05-16 07:05:50|761.24|758.84|761.13|758.73|761.48|759.08|761.13|758.73|0
1652684760000|2022-05-16 07:06:00|761.01|758.61|761.6|759.2|761.6|759.2|761.01|758.61|0
1652684770000|2022-05-16 07:06:10|762.55|760.15|762.66|760.26|762.66|760.26|762.55|760.15|0
1652684780000|2022-05-16 07:06:20|763.13|760.73|762.19|759.79|763.13|760.73|762.19|759.79|0
1652684790000|2022-05-16 07:06:30|762.66|760.26|762.9|760.5|762.9|760.5|762.66|760.26|0
1652684800000|2022-05-16 07:06:40|763.37|760.97|763.13|760.73|763.37|760.97|763.02|760.62|0
1652684810000|2022-05-16 07:06:50|762.9|760.5|763.37|760.97|763.37|760.97|762.9|760.5|0
1652684820000|2022-05-16 07:07:00|763.13|760.73|763.13|760.73|763.13|760.73|762.78|760.38|0
1652684830000|2022-05-16 07:07:10|762.9|760.5|763.61|761.21|763.61|761.21|762.9|760.5|0
1652684840000|2022-05-16 07:07:20|762.9|760.5|764.79|762.39|764.79|762.39|762.9|760.5|0
1652684850000|2022-05-16 07:07:30|765.86|763.46|765.97|763.57|765.97|763.57|765.38|762.98|0
1652684860000|2022-05-16 07:07:40|765.62|763.22|765.73|763.33|765.73|763.33|765.15|762.75|0
1652684870000|2022-05-16 07:07:50|765.38|762.98|764.79|762.39|765.86|763.46|764.79|762.39|0
1652684880000|2022-05-16 07:08:00|765.38|762.98|765.97|763.57|765.97|763.57|765.38|762.98|0
1652684890000|2022-05-16 07:08:10|766.44|764.04|766.09|763.69|766.68|764.28|766.09|763.69|0
1652684900000|2022-05-16 07:08:20|765.97|763.57|764.79|762.39|765.97|763.57|764.79|762.39|0
1652684910000|2022-05-16 07:08:30|765.5|763.1|765.62|763.22|765.62|763.22|765.5|763.1|0
1652684920000|2022-05-16 07:08:40|765.5|763.1|765.5|763.1|765.5|763.1|765.38|762.98|0
1652684930000|2022-05-16 07:08:50|765.26|762.86|765.73|763.33|765.73|763.33|764.79|762.39|0
1652684940000|2022-05-16 07:09:00|765.26|762.86|765.73|763.33|765.73|763.33|765.26|762.86|0
1652684950000|2022-05-16 07:09:10|765.5|763.1|765.62|763.22|765.73|763.33|765.5|763.1|0
1652684960000|2022-05-16 07:09:20|765.5|763.1|765.62|763.22|765.73|763.33|765.5|763.1|0
1652684970000|2022-05-16 07:09:30|765.86|763.46|765.38|762.98|765.97|763.57|765.26|762.86|0
1652684980000|2022-05-16 07:09:40|765.26|762.86|765.73|763.33|765.73|763.33|765.02|762.62|0
1652684990000|2022-05-16 07:09:50|765.86|763.46|765.02|762.62|765.86|763.46|765.02|762.62|0
1652685000000|2022-05-16 07:10:00|764.44|762.04|764.55|762.15|765.02|762.62|764.44|762.04|0
1652685010000|2022-05-16 07:10:10|764.79|762.39|765.02|762.62|765.02|762.62|764.79|762.39|0
1652685020000|2022-05-16 07:10:20|764.91|762.51|766.21|763.81|766.33|763.93|764.91|762.51|0
1652685030000|2022-05-16 07:10:30|765.62|763.22|766.09|763.69|766.09|763.69|765.62|763.22|0
1652685040000|2022-05-16 07:10:40|765.73|763.33|768.22|765.82|768.22|765.82|765.73|763.33|0
1652685050000|2022-05-16 07:10:50|767.75|765.35|769.17|766.77|769.17|766.77|767.75|765.35|0
1652685060000|2022-05-16 07:11:00|769.28|766.88|769.41|767.01|769.52|767.12|769.28|766.88|0
1652685070000|2022-05-16 07:11:10|768.57|766.17|768.46|766.06|768.81|766.41|768.46|766.06|0
1652685080000|2022-05-16 07:11:20|768.34|765.94|768.93|766.53|768.93|766.53|768.34|765.94|0
1652685090000|2022-05-16 07:11:30|768.57|766.17|768.34|765.94|768.57|766.17|767.86|765.46|0
1652685100000|2022-05-16 07:11:40|767.86|765.46|768.1|765.7|768.34|765.94|767.86|765.46|0
1652685110000|2022-05-16 07:11:50|768.57|766.17|769.05|766.65|769.05|766.65|768.57|766.17|0
1652685120000|2022-05-16 07:12:00|770.23|767.83|769.64|767.24|770.47|768.07|769.64|767.24|0
1652685130000|2022-05-16 07:12:10|769.76|767.36|769.64|767.24|769.76|767.36|769.41|767.01|0
1652685140000|2022-05-16 07:12:20|769.28|766.88|769.41|767.01|769.41|767.01|769.28|766.88|0
1652685150000|2022-05-16 07:12:30|769.28|766.88|769.17|766.77|769.28|766.88|769.05|766.65|0
1652685160000|2022-05-16 07:12:40|768.57|766.17|767.63|765.23|768.57|766.17|767.63|765.23|0
1652685170000|2022-05-16 07:12:50|767.86|765.46|768.34|765.94|768.34|765.94|767.86|765.46|0
1652685180000|2022-05-16 07:13:00|768.46|766.06|768.93|766.53|768.93|766.53|768.46|766.06|0
1652685190000|2022-05-16 07:13:10|769.17|766.77|768.81|766.41|769.28|766.88|768.81|766.41|0
1652685200000|2022-05-16 07:13:20|768.7|766.3|767.75|765.35|768.7|766.3|767.75|765.35|0
1652685210000|2022-05-16 07:13:30|767.63|765.23|766.92|764.52|767.63|765.23|766.8|764.4|0
1652685220000|2022-05-16 07:13:40|767.15|764.75|767.15|764.75|767.15|764.75|766.92|764.52|0
1652685230000|2022-05-16 07:13:50|766.92|764.52|766.68|764.28|766.92|764.52|766.68|764.28|0
1652685240000|2022-05-16 07:14:00|766.57|764.17|767.39|764.99|767.51|765.11|766.57|764.17|0
1652685250000|2022-05-16 07:14:10|767.04|764.64|766.68|764.28|767.04|764.64|766.68|764.28|0
1652685260000|2022-05-16 07:14:20|766.57|764.17|766.68|764.28|766.68|764.28|766.57|764.17|0
1652685270000|2022-05-16 07:14:30|766.8|764.4|766.09|763.69|766.8|764.4|766.09|763.69|0
1652685280000|2022-05-16 07:14:40|765.97|763.57|765.97|763.57|766.09|763.69|765.86|763.46|0
1652685290000|2022-05-16 07:14:50|765.73|763.33|765.5|763.1|765.73|763.33|765.38|762.98|0
1652685300000|2022-05-16 07:15:00|766.09|763.69|766.92|764.52|766.92|764.52|766.09|763.69|0
1652685310000|2022-05-16 07:15:10|767.51|765.11|767.51|765.11|767.63|765.23|767.51|765.11|0
1652685320000|2022-05-16 07:15:20|767.63|765.23|767.86|765.46|767.86|765.46|767.63|765.23|0
1652685330000|2022-05-16 07:15:30|768.1|765.7|768.1|765.7|768.46|766.06|768.1|765.7|0
1652685340000|2022-05-16 07:15:40|768.22|765.82|768.46|766.06|768.81|766.41|768.22|765.82|0
1652685350000|2022-05-16 07:15:50|768.81|766.41|768.46|766.06|768.81|766.41|768.46|766.06|0
1652685360000|2022-05-16 07:16:00|767.39|764.99|766.44|764.04|767.39|764.99|766.44|764.04|0
1652685370000|2022-05-16 07:16:10|766.68|764.28|765.97|763.57|766.68|764.28|765.73|763.33|0
1652685380000|2022-05-16 07:16:20|766.21|763.81|766.21|763.81|766.8|764.4|766.21|763.81|0
1652685390000|2022-05-16 07:16:30|766.09|763.69|766.44|764.04|766.68|764.28|766.09|763.69|0
1652685400000|2022-05-16 07:16:40|766.21|763.81|766.57|764.17|766.57|764.17|766.21|763.81|0
1652685410000|2022-05-16 07:16:50|766.92|764.52|768.1|765.7|768.57|766.17|766.92|764.52|0
1652685420000|2022-05-16 07:17:00|768.57|766.17|767.62|765.22|768.57|766.17|767.62|765.22|0
1652685430000|2022-05-16 07:17:10|767.51|765.11|768.22|765.82|768.33|765.93|767.51|765.11|0
1652685440000|2022-05-16 07:17:20|767.75|765.35|768.1|765.7|768.1|765.7|767.75|765.35|0
1652685450000|2022-05-16 07:17:30|768.57|766.17|768.81|766.41|768.93|766.53|768.57|766.17|0
1652685460000|2022-05-16 07:17:40|768.69|766.29|768.33|765.93|769.04|766.64|768.33|765.93|0
1652685470000|2022-05-16 07:17:50|769.17|766.77|769.52|767.12|769.52|767.12|769.17|766.77|0
1652685480000|2022-05-16 07:18:00|769.99|767.59|769.28|766.88|769.99|767.59|769.28|766.88|0
1652685490000|2022-05-16 07:18:10|769.76|767.36|769.52|767.12|769.76|767.36|769.52|767.12|0
1652685500000|2022-05-16 07:18:20|769.76|767.36|769.76|767.36|769.76|767.36|769.64|767.24|0
1652685510000|2022-05-16 07:18:30|769.52|767.12|769.76|767.36|769.88|767.48|769.28|766.88|0
1652685520000|2022-05-16 07:18:40|769.88|767.48|769.76|767.36|769.99|767.59|769.76|767.36|0
1652685530000|2022-05-16 07:18:50|769.28|766.88|769.52|767.12|769.52|767.12|769.04|766.64|0
1652685540000|2022-05-16 07:19:00|770.11|767.71|770.7|768.3|770.7|768.3|770.11|767.71|0
1652685550000|2022-05-16 07:19:10|770.83|768.43|770.7|768.3|770.94|768.54|770.7|768.3|0
1652685560000|2022-05-16 07:19:20|770.47|768.07|770.59|768.19|770.59|768.19|770.35|767.95|0
1652685570000|2022-05-16 07:19:30|770.94|768.54|771.18|768.78|771.18|768.78|770.94|768.54|0
1652685580000|2022-05-16 07:19:40|771.3|768.9|771.89|769.49|772.01|769.61|771.3|768.9|0
1652685590000|2022-05-16 07:19:50|772.12|769.72|771.65|769.25|772.12|769.72|771.65|769.25|0
1652685600000|2022-05-16 07:20:00|772.12|769.72|772.6|770.2|772.6|770.2|772.12|769.72|0
1652685610000|2022-05-16 07:20:10|772.72|770.32|771.89|769.49|772.72|770.32|771.89|769.49|0
1652685620000|2022-05-16 07:20:20|771.77|769.37|772.25|769.85|772.25|769.85|771.77|769.37|0
1652685630000|2022-05-16 07:20:30|771.65|769.25|771.18|768.78|771.89|769.49|771.18|768.78|0
1652685640000|2022-05-16 07:20:40|771.06|768.66|770.47|768.07|771.06|768.66|770.11|767.71|0
1652685650000|2022-05-16 07:20:50|771.18|768.78|770.94|768.54|771.18|768.78|770.94|768.54|0
1652685660000|2022-05-16 07:21:00|770.7|768.3|770.7|768.3|771.54|769.14|770.7|768.3|0
1652685670000|2022-05-16 07:21:10|771.65|769.25|772.48|770.08|772.6|770.2|771.65|769.25|0
1652685680000|2022-05-16 07:21:20|772.25|769.85|771.89|769.49|772.25|769.85|771.89|769.49|0
1652685690000|2022-05-16 07:21:30|771.41|769.01|771.41|769.01|771.41|769.01|771.3|768.9|0
1652685700000|2022-05-16 07:21:40|771.3|768.9|771.89|769.49|771.89|769.49|771.3|768.9|0
1652685710000|2022-05-16 07:21:50|772.12|769.72|772.12|769.72|772.25|769.85|772.12|769.72|0
1652685720000|2022-05-16 07:22:00|772.83|770.43|772.6|770.2|772.83|770.43|772.12|769.72|0
1652685730000|2022-05-16 07:22:10|772.36|769.96|771.41|769.01|772.36|769.96|771.3|768.9|0
1652685740000|2022-05-16 07:22:20|772.01|769.61|771.89|769.49|772.36|769.96|771.89|769.49|0
1652685750000|2022-05-16 07:22:30|771.77|769.37|773.67|771.27|773.67|771.27|771.77|769.37|0
1652685760000|2022-05-16 07:22:40|774.02|771.62|774.02|771.62|774.14|771.74|773.78|771.38|0
1652685770000|2022-05-16 07:22:50|774.26|771.86|774.14|771.74|774.49|772.09|774.14|771.74|0
1652685780000|2022-05-16 07:23:00|774.02|771.62|773.78|771.38|774.02|771.62|773.55|771.15|0
1652685790000|2022-05-16 07:23:10|773.55|771.15|772.6|770.2|773.67|771.27|772.6|770.2|0
1652685800000|2022-05-16 07:23:20|772.83|770.43|773.19|770.79|773.19|770.79|772.83|770.43|0
1652685810000|2022-05-16 07:23:30|772.96|770.56|773.19|770.79|773.31|770.91|772.96|770.56|0
1652685820000|2022-05-16 07:23:40|772.83|770.43|773.56|771.16|773.56|771.16|772.83|770.43|0
1652685830000|2022-05-16 07:23:50|773.92|771.52|773.56|771.16|774.27|771.87|773.56|771.16|0
1652685840000|2022-05-16 07:24:00|773.21|770.81|772.61|770.21|773.21|770.81|772.26|769.86|0
1652685850000|2022-05-16 07:24:10|772.85|770.45|771.9|769.5|772.85|770.45|771.9|769.5|0
1652685860000|2022-05-16 07:24:20|771.55|769.15|771.19|768.79|771.55|769.15|771.19|768.79|0
1652685870000|2022-05-16 07:24:30|771.08|768.68|771.19|768.79|771.19|768.79|771.08|768.68|0
1652685880000|2022-05-16 07:24:40|771.08|768.68|770.95|768.55|771.19|768.79|770.84|768.44|0
1652685890000|2022-05-16 07:24:50|771.19|768.79|770.95|768.55|771.19|768.79|770.95|768.55|0
1652685900000|2022-05-16 07:25:00|770.37|767.97|770.13|767.73|770.37|767.97|770.01|767.61|0
1652685910000|2022-05-16 07:25:10|770.01|767.61|770.24|767.84|770.48|768.08|770.01|767.61|0
1652685920000|2022-05-16 07:25:20|770.01|767.61|768.35|765.95|770.01|767.61|768.35|765.95|0
1652685930000|2022-05-16 07:25:30|768.59|766.19|769.06|766.66|769.06|766.66|768.47|766.07|0
1652685940000|2022-05-16 07:25:40|768.95|766.55|768.59|766.19|768.95|766.55|768.59|766.19|0
1652685950000|2022-05-16 07:25:50|768.95|766.55|769.06|766.66|769.53|767.13|768.95|766.55|0
1652685960000|2022-05-16 07:26:00|769.18|766.78|768.59|766.19|769.3|766.9|768.11|765.71|0
1652685970000|2022-05-16 07:26:10|769.18|766.78|768.82|766.42|769.18|766.78|768.71|766.31|0
1652685980000|2022-05-16 07:26:20|768.11|765.71|768.24|765.84|768.24|765.84|768.11|765.71|0
1652685990000|2022-05-16 07:26:30|768.11|765.71|768.47|766.07|768.47|766.07|768|765.6|0
1652686000000|2022-05-16 07:26:40|768|765.6|767.06|764.66|768|765.6|767.06|764.66|0
1652686010000|2022-05-16 07:26:50|766.93|764.53|766.7|764.3|766.93|764.53|766.7|764.3|0
1652686020000|2022-05-16 07:27:00|766.93|764.53|767.17|764.77|767.41|765.01|766.93|764.53|0
1652686030000|2022-05-16 07:27:10|766.82|764.42|765.99|763.59|766.82|764.42|765.99|763.59|0
1652686040000|2022-05-16 07:27:20|765.75|763.35|765.28|762.88|765.75|763.35|765.28|762.88|0
1652686050000|2022-05-16 07:27:30|764.69|762.29|764.46|762.06|764.81|762.41|764.46|762.06|0
1652686060000|2022-05-16 07:27:40|764.81|762.41|763.15|760.75|764.81|762.41|763.04|760.64|0
1652686070000|2022-05-16 07:27:50|763.39|760.99|763.63|761.23|763.63|761.23|763.39|760.99|0
1652686080000|2022-05-16 07:28:00|763.39|760.99|762.68|760.28|763.39|760.99|762.68|760.28|0
1652686090000|2022-05-16 07:28:10|762.92|760.52|762.33|759.93|762.92|760.52|762.33|759.93|0
1652686100000|2022-05-16 07:28:20|762.92|760.52|762.92|760.52|762.92|760.52|762.68|760.28|0
1652686110000|2022-05-16 07:28:30|763.39|760.99|763.15|760.75|763.39|760.99|762.92|760.52|0
1652686120000|2022-05-16 07:28:40|762.33|759.93|761.27|758.87|762.33|759.93|761.27|758.87|0
1652686130000|2022-05-16 07:28:50|761.15|758.75|761.97|759.57|761.97|759.57|761.15|758.75|0
1652686140000|2022-05-16 07:29:00|762.1|759.7|762.68|760.28|762.68|760.28|762.1|759.7|0
1652686150000|2022-05-16 07:29:10|762.92|760.52|762.92|760.52|763.15|760.75|762.33|759.93|0
1652686160000|2022-05-16 07:29:20|762.21|759.81|762.21|759.81|762.45|760.05|762.21|759.81|0
1652686170000|2022-05-16 07:29:30|762.45|760.05|763.86|761.46|763.86|761.46|762.45|760.05|0
1652686180000|2022-05-16 07:29:40|764.1|761.7|763.04|760.64|764.1|761.7|763.04|760.64|0
1652686190000|2022-05-16 07:29:50|763.39|760.99|762.92|760.52|763.39|760.99|762.92|760.52|0
1652686200000|2022-05-16 07:30:00|761.74|759.34|762.8|760.4|762.8|760.4|761.03|758.63|0
1652686210000|2022-05-16 07:30:10|762.1|759.7|761.86|759.46|762.1|759.7|761.74|759.34|0
1652686220000|2022-05-16 07:30:20|761.27|758.87|760.92|758.52|761.27|758.87|760.56|758.16|0
1652686230000|2022-05-16 07:30:30|760.79|758.39|761.5|759.1|761.5|759.1|760.79|758.39|0
1652686240000|2022-05-16 07:30:40|761.03|758.63|762.1|759.7|762.1|759.7|761.03|758.63|0
1652686250000|2022-05-16 07:30:50|762.33|759.93|761.97|759.57|762.33|759.93|761.97|759.57|0
1652686260000|2022-05-16 07:31:00|762.45|760.05|762.21|759.81|762.8|760.4|761.97|759.57|0
1652686270000|2022-05-16 07:31:10|762.33|759.93|762.45|760.05|762.45|760.05|762.33|759.93|0
1652686280000|2022-05-16 07:31:20|762.68|760.28|762.45|760.05|762.68|760.28|762.45|760.05|0
1652686290000|2022-05-16 07:31:30|761.74|759.34|762.45|760.05|762.45|760.05|761.74|759.34|0
1652686300000|2022-05-16 07:31:40|763.28|760.88|763.28|760.88|763.39|760.99|763.28|760.88|0
1652686310000|2022-05-16 07:31:50|762.92|760.52|762.57|760.17|763.15|760.75|762.57|760.17|0
1652686320000|2022-05-16 07:32:00|762.45|760.05|763.28|760.88|763.28|760.88|762.45|760.05|0
1652686330000|2022-05-16 07:32:10|763.15|760.75|763.39|760.99|763.39|760.99|762.8|760.4|0
1652686340000|2022-05-16 07:32:20|763.15|760.75|762.92|760.52|763.28|760.88|762.92|760.52|0
1652686350000|2022-05-16 07:32:30|763.04|760.64|762.33|759.93|763.04|760.64|762.33|759.93|0
1652686360000|2022-05-16 07:32:40|762.21|759.81|761.86|759.46|762.21|759.81|761.39|758.99|0
1652686370000|2022-05-16 07:32:50|762.21|759.81|760.56|758.16|762.21|759.81|760.56|758.16|0
1652686380000|2022-05-16 07:33:00|761.74|759.34|761.27|758.87|761.74|759.34|761.15|758.75|0
1652686390000|2022-05-16 07:33:10|761.62|759.22|762.1|759.7|762.1|759.7|761.5|759.1|0
1652686400000|2022-05-16 07:33:20|762.21|759.81|762.21|759.81|762.21|759.81|761.62|759.22|0
1652686410000|2022-05-16 07:33:30|761.74|759.34|761.5|759.1|761.86|759.46|761.27|758.87|0
1652686420000|2022-05-16 07:33:40|762.44|760.04|762.44|760.04|762.44|760.04|761.97|759.57|0
1652686430000|2022-05-16 07:33:50|762.33|759.93|761.15|758.75|762.33|759.93|761.15|758.75|0
1652686440000|2022-05-16 07:34:00|761.03|758.63|761.27|758.87|761.27|758.87|761.03|758.63|0
1652686450000|2022-05-16 07:34:10|760.92|758.52|761.74|759.34|761.74|759.34|760.92|758.52|0
1652686460000|2022-05-16 07:34:20|761.03|758.63|760.09|757.69|761.5|759.1|760.09|757.69|0
1652686470000|2022-05-16 07:34:30|759.85|757.45|759.61|757.21|759.85|757.45|758.67|756.27|0
1652686480000|2022-05-16 07:34:40|760.21|757.81|760.79|758.39|760.79|758.39|760.21|757.81|0
1652686490000|2022-05-16 07:34:50|760.92|758.52|760.09|757.69|760.92|758.52|760.09|757.69|0
1652686500000|2022-05-16 07:35:00|759.85|757.45|759.61|757.21|759.97|757.57|759.61|757.21|0
1652686510000|2022-05-16 07:35:10|759.85|757.45|760.32|757.92|760.32|757.92|759.85|757.45|0
1652686520000|2022-05-16 07:35:20|759.85|757.45|759.61|757.21|759.85|757.45|759.61|757.21|0
1652686530000|2022-05-16 07:35:30|759.97|757.57|759.85|757.45|760.09|757.69|759.85|757.45|0
1652686540000|2022-05-16 07:35:40|759.97|757.57|760.09|757.69|760.09|757.69|759.85|757.45|0
1652686550000|2022-05-16 07:35:50|760.21|757.81|759.38|756.98|760.21|757.81|759.38|756.98|0
1652686560000|2022-05-16 07:36:00|759.61|757.21|760.09|757.69|760.32|757.92|759.61|757.21|0
1652686570000|2022-05-16 07:36:10|760.56|758.16|760.32|757.92|760.56|758.16|760.32|757.92|0
1652686580000|2022-05-16 07:36:20|760.21|757.81|760.32|757.92|760.32|757.92|760.21|757.81|0
1652686590000|2022-05-16 07:36:30|760.68|758.28|760.32|757.92|760.68|758.28|760.09|757.69|0
1652686600000|2022-05-16 07:36:40|760.44|758.04|760.92|758.52|760.92|758.52|760.44|758.04|0
1652686610000|2022-05-16 07:36:50|761.03|758.63|761.39|758.99|761.39|758.99|761.03|758.63|0
1652686620000|2022-05-16 07:37:00|761.62|759.22|762.8|760.4|762.8|760.4|761.62|759.22|0
1652686630000|2022-05-16 07:37:10|763.04|760.64|761.62|759.22|763.04|760.64|761.62|759.22|0
1652686640000|2022-05-16 07:37:20|761.86|759.46|762.1|759.7|762.1|759.7|761.86|759.46|0
1652686650000|2022-05-16 07:37:30|761.86|759.46|761.5|759.1|761.86|759.46|761.26|758.86|0
1652686660000|2022-05-16 07:37:40|761.15|758.75|761.15|758.75|761.5|759.1|761.15|758.75|0
1652686670000|2022-05-16 07:37:50|759.85|757.45|759.85|757.45|760.09|757.69|759.85|757.45|0
1652686680000|2022-05-16 07:38:00|759.61|757.21|759.85|757.45|759.85|757.45|758.91|756.51|0
1652686690000|2022-05-16 07:38:10|760.09|757.69|760.09|757.69|760.56|758.16|760.09|757.69|0
1652686700000|2022-05-16 07:38:20|760.32|757.92|759.74|757.34|760.32|757.92|759.74|757.34|0
1652686710000|2022-05-16 07:38:30|760.21|757.81|760.21|757.81|760.56|758.16|760.21|757.81|0
1652686720000|2022-05-16 07:38:40|759.85|757.45|759.61|757.21|759.85|757.45|759.38|756.98|0
1652686730000|2022-05-16 07:38:50|759.85|757.45|759.5|757.1|759.85|757.45|759.5|757.1|0
1652686740000|2022-05-16 07:39:00|759.26|756.86|759.03|756.63|759.26|756.86|759.03|756.63|0
1652686750000|2022-05-16 07:39:10|758.79|756.39|759.03|756.63|759.03|756.63|758.79|756.39|0
1652686760000|2022-05-16 07:39:20|759.14|756.74|759.14|756.74|759.85|757.45|759.14|756.74|0
1652686770000|2022-05-16 07:39:30|759.26|756.86|759.5|757.1|759.61|757.21|759.26|756.86|0
1652686780000|2022-05-16 07:39:40|759.61|757.21|760.21|757.81|760.32|757.92|759.61|757.21|0
1652686790000|2022-05-16 07:39:50|760.32|757.92|760.56|758.16|760.79|758.39|760.32|757.92|0
1652686800000|2022-05-16 07:40:00|760.79|758.39|760.92|758.52|761.15|758.75|760.79|758.39|0
1652686810000|2022-05-16 07:40:10|759.97|757.57|760.09|757.69|760.09|757.69|759.85|757.45|0
1652686820000|2022-05-16 07:40:20|760.44|758.04|760.32|757.92|760.44|758.04|759.85|757.45|0
1652686830000|2022-05-16 07:40:30|760.79|758.39|760.79|758.39|760.92|758.52|760.79|758.39|0
1652686840000|2022-05-16 07:40:40|761.03|758.63|760.68|758.28|761.03|758.63|760.68|758.28|0
1652686850000|2022-05-16 07:40:50|760.56|758.16|759.97|757.57|760.56|758.16|759.97|757.57|0
1652686860000|2022-05-16 07:41:00|759.61|757.21|760.32|757.92|760.32|757.92|759.61|757.21|0
1652686870000|2022-05-16 07:41:10|760.56|758.16|760.08|757.68|760.56|758.16|760.08|757.68|0
1652686880000|2022-05-16 07:41:20|760.32|757.92|760.21|757.81|760.32|757.92|760.08|757.68|0
1652686890000|2022-05-16 07:41:30|759.97|757.57|759.61|757.21|759.97|757.57|759.61|757.21|0
1652686900000|2022-05-16 07:41:40|759.14|756.74|759.61|757.21|759.61|757.21|759.14|756.74|0
1652686910000|2022-05-16 07:41:50|759.85|757.45|759.97|757.57|759.97|757.57|759.85|757.45|0
1652686920000|2022-05-16 07:42:00|760.08|757.68|759.85|757.45|760.08|757.68|759.85|757.45|0
1652686930000|2022-05-16 07:42:10|759.61|757.21|759.38|756.98|759.85|757.45|759.38|756.98|0
1652686940000|2022-05-16 07:42:20|759.26|756.86|759.14|756.74|759.26|756.86|759.14|756.74|0
1652686950000|2022-05-16 07:42:30|759.03|756.63|758.67|756.27|759.14|756.74|758.67|756.27|0
1652686960000|2022-05-16 07:42:40|758.91|756.51|758.91|756.51|758.91|756.51|758.79|756.39|0
1652686970000|2022-05-16 07:42:50|759.14|756.74|758.91|756.51|759.14|756.74|758.91|756.51|0
1652686980000|2022-05-16 07:43:00|759.03|756.63|758.32|755.92|759.03|756.63|758.32|755.92|0
1652686990000|2022-05-16 07:43:10|758.67|756.27|758.91|756.51|758.91|756.51|758.67|756.27|0
1652687000000|2022-05-16 07:43:20|758.79|756.39|758.43|756.03|758.79|756.39|758.43|756.03|0
1652687010000|2022-05-16 07:43:30|757.73|755.33|758.2|755.8|758.2|755.8|757.73|755.33|0
1652687020000|2022-05-16 07:43:40|758.91|756.51|758.2|755.8|758.91|756.51|758.2|755.8|0
1652687030000|2022-05-16 07:43:50|758.67|756.27|758.67|756.27|758.67|756.27|758.43|756.03|0
1652687040000|2022-05-16 07:44:00|758.56|756.16|758.67|756.27|758.67|756.27|758.56|756.16|0
1652687050000|2022-05-16 07:44:10|758.43|756.03|758.91|756.51|759.14|756.74|758.43|756.03|0
1652687060000|2022-05-16 07:44:20|759.26|756.86|759.38|756.98|759.38|756.98|759.14|756.74|0
1652687070000|2022-05-16 07:44:30|759.14|756.74|759.61|757.21|759.61|757.21|759.14|756.74|0
1652687080000|2022-05-16 07:44:40|759.74|757.34|759.5|757.1|759.74|757.34|759.5|757.1|0
1652687090000|2022-05-16 07:44:50|759.61|757.21|759.74|757.34|759.85|757.45|759.5|757.1|0
1652687100000|2022-05-16 07:45:00|759.61|757.21|759.97|757.57|760.56|758.16|759.61|757.21|0
1652687110000|2022-05-16 07:45:10|760.08|757.68|759.74|757.34|760.08|757.68|759.5|757.1|0
1652687120000|2022-05-16 07:45:20|759.61|757.21|759.03|756.63|759.61|757.21|758.91|756.51|0
1652687130000|2022-05-16 07:45:30|759.14|756.74|759.85|757.45|759.85|757.45|759.14|756.74|0
1652687140000|2022-05-16 07:45:40|759.5|757.1|760.32|757.92|760.32|757.92|759.5|757.1|0
1652687150000|2022-05-16 07:45:50|759.97|757.57|759.97|757.57|759.97|757.57|759.85|757.45|0
1652687160000|2022-05-16 07:46:00|760.08|757.68|760.32|757.92|760.32|757.92|760.08|757.68|0
1652687170000|2022-05-16 07:46:10|760.56|758.16|760.56|758.16|760.56|758.16|760.56|758.16|0
1652687180000|2022-05-16 07:46:20|759.85|757.45|759.14|756.74|759.85|757.45|759.14|756.74|0
1652687190000|2022-05-16 07:46:30|759.26|756.86|759.38|756.98|759.5|757.1|759.26|756.86|0
1652687200000|2022-05-16 07:46:40|759.26|756.86|759.61|757.21|759.61|757.21|758.91|756.51|0
1652687210000|2022-05-16 07:46:50|759.85|757.45|759.03|756.63|759.85|757.45|759.03|756.63|0
1652687220000|2022-05-16 07:47:00|758.79|756.39|758.67|756.27|758.79|756.39|758.56|756.16|0
1652687230000|2022-05-16 07:47:10|758.79|756.39|759.03|756.63|759.03|756.63|758.79|756.39|0
1652687240000|2022-05-16 07:47:20|758.91|756.51|758.43|756.03|758.91|756.51|758.43|756.03|0
1652687250000|2022-05-16 07:47:30|758.91|756.51|758.67|756.27|758.91|756.51|758.67|756.27|0
1652687260000|2022-05-16 07:47:40|758.43|756.03|756.67|754.27|758.43|756.03|756.67|754.27|0
1652687270000|2022-05-16 07:47:50|757.49|755.09|757.02|754.62|757.49|755.09|757.02|754.62|0
1652687280000|2022-05-16 07:48:00|756.91|754.51|755.61|753.21|756.91|754.51|755.61|753.21|0
1652687290000|2022-05-16 07:48:10|755.14|752.74|755.61|753.21|755.84|753.44|755.14|752.74|0
1652687300000|2022-05-16 07:48:20|755.73|753.33|754.66|752.26|755.84|753.44|754.66|752.26|0
1652687310000|2022-05-16 07:48:30|754.43|752.03|754.19|751.79|754.43|752.03|753.96|751.56|0
1652687320000|2022-05-16 07:48:40|754.32|751.92|755.61|753.21|755.61|753.21|754.32|751.92|0
1652687330000|2022-05-16 07:48:50|755.84|753.44|756.91|754.51|756.91|754.51|755.73|753.33|0
1652687340000|2022-05-16 07:49:00|757.02|754.62|756.67|754.27|757.02|754.62|756.67|754.27|0
1652687350000|2022-05-16 07:49:10|756.78|754.38|756.31|753.91|756.78|754.38|756.31|753.91|0
1652687360000|2022-05-16 07:49:20|756.55|754.15|757.26|754.86|757.26|754.86|756.55|754.15|0
1652687370000|2022-05-16 07:49:30|757.14|754.74|756.91|754.51|757.38|754.98|756.91|754.51|0
1652687380000|2022-05-16 07:49:40|756.55|754.15|756.78|754.38|756.78|754.38|756.31|753.91|0
1652687390000|2022-05-16 07:49:50|757.14|754.74|757.49|755.09|757.49|755.09|757.14|754.74|0
1652687400000|2022-05-16 07:50:00|757.73|755.33|758.43|756.03|758.9|756.5|757.73|755.33|0
1652687410000|2022-05-16 07:50:10|757.73|755.33|757.26|754.86|757.73|755.33|757.14|754.74|0
1652687420000|2022-05-16 07:50:20|757.38|754.98|758.43|756.03|758.43|756.03|757.38|754.98|0
1652687430000|2022-05-16 07:50:30|758.2|755.8|757.96|755.56|758.2|755.8|757.96|755.56|0
1652687440000|2022-05-16 07:50:40|757.61|755.21|756.91|754.51|757.61|755.21|756.91|754.51|0
1652687450000|2022-05-16 07:50:50|756.44|754.04|756.08|753.68|756.44|754.04|755.49|753.09|0
1652687460000|2022-05-16 07:51:00|756.44|754.04|755.96|753.56|756.55|754.15|755.96|753.56|0
1652687470000|2022-05-16 07:51:10|756.08|753.68|756.67|754.27|756.78|754.38|756.08|753.68|0
1652687480000|2022-05-16 07:51:20|756.78|754.38|757.49|755.09|757.49|755.09|756.78|754.38|0
1652687490000|2022-05-16 07:51:30|757.38|754.98|757.49|755.09|757.49|755.09|757.38|754.98|0
1652687500000|2022-05-16 07:51:40|757.61|755.21|757.14|754.74|758.2|755.8|757.14|754.74|0
1652687510000|2022-05-16 07:51:50|756.78|754.38|756.2|753.8|756.78|754.38|756.2|753.8|0
1652687520000|2022-05-16 07:52:00|757.14|754.74|757.38|754.98|757.49|755.09|757.14|754.74|0
1652687530000|2022-05-16 07:52:10|757.25|754.85|758.32|755.92|758.43|756.03|757.25|754.85|0
1652687540000|2022-05-16 07:52:20|758.9|756.5|759.14|756.74|759.61|757.21|758.9|756.5|0
1652687550000|2022-05-16 07:52:30|758.79|756.39|759.38|756.98|759.38|756.98|758.79|756.39|0
1652687560000|2022-05-16 07:52:40|759.61|757.21|759.61|757.21|759.61|757.21|759.38|756.98|0
1652687570000|2022-05-16 07:52:50|759.38|756.98|759.14|756.74|759.38|756.98|759.14|756.74|0
1652687580000|2022-05-16 07:53:00|758.43|756.03|758.79|756.39|758.9|756.5|758.43|756.03|0
1652687590000|2022-05-16 07:53:10|758.43|756.03|758.9|756.5|758.9|756.5|758.43|756.03|0
1652687600000|2022-05-16 07:53:20|759.61|757.21|759.61|757.21|759.61|757.21|759.5|757.1|0
1652687610000|2022-05-16 07:53:30|759.85|757.45|759.61|757.21|759.85|757.45|759.61|757.21|0
1652687620000|2022-05-16 07:53:40|759.85|757.45|759.97|757.57|759.97|757.57|759.85|757.45|0
1652687630000|2022-05-16 07:53:50|760.68|758.28|760.79|758.39|760.79|758.39|760.55|758.15|0
1652687640000|2022-05-16 07:54:00|760.68|758.28|760.55|758.15|760.79|758.39|760.44|758.04|0
1652687650000|2022-05-16 07:54:10|760.79|758.39|761.03|758.63|761.03|758.63|760.55|758.15|0
1652687660000|2022-05-16 07:54:20|761.26|758.86|760.79|758.39|761.26|758.86|760.79|758.39|0
1652687670000|2022-05-16 07:54:30|760.91|758.51|761.26|758.86|761.26|758.86|760.91|758.51|0
1652687680000|2022-05-16 07:54:40|761.39|758.99|761.26|758.86|761.39|758.99|761.26|758.86|0
1652687690000|2022-05-16 07:54:50|760.91|758.51|760.91|758.51|761.03|758.63|760.91|758.51|0
1652687700000|2022-05-16 07:55:00|761.15|758.75|761.03|758.63|761.15|758.75|760.79|758.39|0
1652687710000|2022-05-16 07:55:10|760.55|758.15|760.55|758.15|760.55|758.15|760.32|757.92|0
1652687720000|2022-05-16 07:55:20|760.79|758.39|760.79|758.39|760.79|758.39|760.68|758.28|0
1652687730000|2022-05-16 07:55:30|761.5|759.1|762.68|760.28|762.68|760.28|761.5|759.1|0
1652687740000|2022-05-16 07:55:40|762.56|760.16|761.86|759.46|762.56|760.16|761.86|759.46|0
1652687750000|2022-05-16 07:55:50|761.73|759.33|761.97|759.57|761.97|759.57|761.5|759.1|0
1652687760000|2022-05-16 07:56:00|761.62|759.22|761.62|759.22|761.73|759.33|761.15|758.75|0
1652687770000|2022-05-16 07:56:10|761.5|759.1|761.15|758.75|761.5|759.1|761.03|758.63|0
1652687780000|2022-05-16 07:56:20|761.03|758.63|760.79|758.39|761.03|758.63|760.79|758.39|0
1652687790000|2022-05-16 07:56:30|761.03|758.63|760.79|758.39|761.15|758.75|760.79|758.39|0
1652687800000|2022-05-16 07:56:40|760.32|757.92|760.44|758.04|760.44|758.04|760.32|757.92|0
1652687810000|2022-05-16 07:56:50|760.08|757.68|759.97|757.57|760.21|757.81|759.85|757.45|0
1652687820000|2022-05-16 07:57:00|760.32|757.92|760.55|758.15|760.55|758.15|760.32|757.92|0
1652687830000|2022-05-16 07:57:10|760.79|758.39|760.91|758.51|760.91|758.51|760.79|758.39|0
1652687840000|2022-05-16 07:57:20|760.32|757.92|760.21|757.81|760.32|757.92|759.85|757.45|0
1652687850000|2022-05-16 07:57:30|760.32|757.92|759.73|757.33|760.68|758.28|759.73|757.33|0
1652687860000|2022-05-16 07:57:40|759.38|756.98|759.03|756.63|759.5|757.1|758.9|756.5|0
1652687870000|2022-05-16 07:57:50|759.14|756.74|759.85|757.45|759.85|757.45|759.03|756.63|0
1652687880000|2022-05-16 07:58:00|760.08|757.68|759.97|757.57|760.08|757.68|759.61|757.21|0
1652687890000|2022-05-16 07:58:10|760.08|757.68|760.08|757.68|760.55|758.15|759.97|757.57|0
1652687900000|2022-05-16 07:58:20|760.32|757.92|760.32|757.92|760.44|758.04|760.21|757.81|0
1652687910000|2022-05-16 07:58:30|760.08|757.68|759.73|757.33|760.08|757.68|759.61|757.21|0
1652687920000|2022-05-16 07:58:40|759.61|757.21|760.08|757.68|760.08|757.68|759.61|757.21|0
1652687930000|2022-05-16 07:58:50|759.73|757.33|759.73|757.33|759.73|757.33|759.61|757.21|0
1652687940000|2022-05-16 07:59:00|759.38|756.98|758.67|756.27|759.38|756.98|758.67|756.27|0
1652687950000|2022-05-16 07:59:10|758.43|756.03|758.67|756.27|758.67|756.27|758.2|755.8|0
1652687960000|2022-05-16 07:59:20|758.2|755.8|758.9|756.5|758.9|756.5|758.2|755.8|0
1652687970000|2022-05-16 07:59:30|759.14|756.74|759.5|757.1|759.5|757.1|759.14|756.74|0
1652687980000|2022-05-16 07:59:40|759.73|757.33|759.85|757.45|759.85|757.45|759.61|757.21|0
1652687990000|2022-05-16 07:59:50|759.97|757.57|760.44|758.04|760.44|758.04|759.97|757.57|0
1652688000000|2022-05-16 08:00:00|760.08|757.68|759.85|757.45|760.08|757.68|759.5|757.1|0
1652688010000|2022-05-16 08:00:10|760.08|757.68|760.44|758.04|760.68|758.28|760.08|757.68|0
1652688020000|2022-05-16 08:00:20|760.32|757.92|759.26|756.86|760.32|757.92|759.26|756.86|0
1652688030000|2022-05-16 08:00:30|759.61|757.21|760.2|757.8|760.32|757.92|759.61|757.21|0
1652688040000|2022-05-16 08:00:40|759.61|757.21|759.37|756.97|759.61|757.21|759.14|756.74|0
1652688050000|2022-05-16 08:00:50|759.61|757.21|759.5|757.1|759.61|757.21|759.5|757.1|0
1652688060000|2022-05-16 08:01:00|759.61|757.21|758.9|756.5|759.61|757.21|758.9|756.5|0
1652688070000|2022-05-16 08:01:10|759.03|756.63|758.2|755.8|759.03|756.63|758.2|755.8|0
1652688080000|2022-05-16 08:01:20|757.96|755.56|758.2|755.8|758.2|755.8|757.96|755.56|0
1652688090000|2022-05-16 08:01:30|758.08|755.68|758.2|755.8|758.2|755.8|758.08|755.68|0
1652688100000|2022-05-16 08:01:40|757.38|754.98|756.9|754.5|757.38|754.98|756.9|754.5|0
1652688110000|2022-05-16 08:01:50|756.43|754.03|756.2|753.8|756.78|754.38|756.2|753.8|0
1652688120000|2022-05-16 08:02:00|756.31|753.91|756.55|754.15|756.55|754.15|755.84|753.44|0
1652688130000|2022-05-16 08:02:10|757.02|754.62|756.9|754.5|757.02|754.62|756.9|754.5|0
1652688140000|2022-05-16 08:02:20|757.02|754.62|757.02|754.62|757.02|754.62|757.02|754.62|0
1652688150000|2022-05-16 08:02:30|757.14|754.74|757.25|754.85|757.25|754.85|757.02|754.62|0
1652688160000|2022-05-16 08:02:40|757.38|754.98|756.31|753.91|757.38|754.98|756.31|753.91|0
1652688170000|2022-05-16 08:02:50|756.78|754.38|756.78|754.38|756.78|754.38|756.55|754.15|0
1652688180000|2022-05-16 08:03:00|756.55|754.15|756.78|754.38|756.78|754.38|756.31|753.91|0
1652688190000|2022-05-16 08:03:10|756.67|754.27|756.78|754.38|756.78|754.38|756.67|754.27|0
1652688200000|2022-05-16 08:03:20|756.31|753.91|756.55|754.15|756.55|754.15|756.31|753.91|0
1652688210000|2022-05-16 08:03:30|756.78|754.38|756.55|754.15|757.02|754.62|756.55|754.15|0
1652688220000|2022-05-16 08:03:40|756.67|754.27|757.02|754.62|757.02|754.62|756.55|754.15|0
1652688230000|2022-05-16 08:03:50|757.25|754.85|757.14|754.74|757.25|754.85|757.02|754.62|0
1652688240000|2022-05-16 08:04:00|756.9|754.5|757.25|754.85|757.25|754.85|756.9|754.5|0
1652688250000|2022-05-16 08:04:10|757.49|755.09|757.49|755.09|757.49|755.09|757.02|754.62|0
1652688260000|2022-05-16 08:04:20|757.38|754.98|757.38|754.98|757.38|754.98|757.38|754.98|0
1652688270000|2022-05-16 08:04:30|757.25|754.85|757.49|755.09|757.49|755.09|757.25|754.85|0
1652688280000|2022-05-16 08:04:40|757.38|754.98|757.96|755.56|757.96|755.56|757.38|754.98|0
1652688290000|2022-05-16 08:04:50|757.61|755.21|757.38|754.98|757.61|755.21|757.38|754.98|0
1652688300000|2022-05-16 08:05:00|757.61|755.21|757.25|754.85|757.61|755.21|757.14|754.74|0
1652688310000|2022-05-16 08:05:10|757.49|755.09|757.85|755.45|757.85|755.45|757.49|755.09|0
1652688320000|2022-05-16 08:05:20|758.08|755.68|758.32|755.92|758.43|756.03|758.08|755.68|0
1652688330000|2022-05-16 08:05:30|758.43|756.03|757.72|755.32|758.43|756.03|757.61|755.21|0
1652688340000|2022-05-16 08:05:40|757.38|754.98|756.78|754.38|757.38|754.98|756.78|754.38|0
1652688350000|2022-05-16 08:05:50|756.9|754.5|757.49|755.09|757.49|755.09|756.9|754.5|0
1652688360000|2022-05-16 08:06:00|757.25|754.85|756.78|754.38|757.25|754.85|756.78|754.38|0
1652688370000|2022-05-16 08:06:10|756.67|754.27|757.49|755.09|757.49|755.09|756.67|754.27|0
1652688380000|2022-05-16 08:06:20|757.14|754.74|757.61|755.21|757.61|755.21|757.14|754.74|0
1652688390000|2022-05-16 08:06:30|757.72|755.32|758.9|756.5|758.9|756.5|757.72|755.32|0
1652688400000|2022-05-16 08:06:40|758.79|756.39|758.67|756.27|758.79|756.39|758.67|756.27|0
1652688410000|2022-05-16 08:06:50|758.9|756.5|758.67|756.27|758.9|756.5|758.67|756.27|0
1652688420000|2022-05-16 08:07:00|758.79|756.39|759.85|757.45|759.85|757.45|758.79|756.39|0
1652688430000|2022-05-16 08:07:10|759.73|757.33|758.67|756.27|759.73|757.33|758.67|756.27|0
1652688440000|2022-05-16 08:07:20|758.9|756.5|758.55|756.15|758.9|756.5|758.55|756.15|0
1652688450000|2022-05-16 08:07:30|758.2|755.8|757.49|755.09|758.2|755.8|757.38|754.98|0
1652688460000|2022-05-16 08:07:40|757.38|754.98|757.25|754.85|758.08|755.68|757.25|754.85|0
1652688470000|2022-05-16 08:07:50|757.02|754.62|757.72|755.32|757.72|755.32|757.02|754.62|0
1652688480000|2022-05-16 08:08:00|757.49|755.09|757.49|755.09|758.2|755.8|757.49|755.09|0
1652688490000|2022-05-16 08:08:10|757.72|755.32|757.96|755.56|757.96|755.56|757.72|755.32|0
1652688500000|2022-05-16 08:08:20|756.78|754.38|756.55|754.15|756.9|754.5|756.55|754.15|0
1652688510000|2022-05-16 08:08:30|756.78|754.38|757.02|754.62|757.02|754.62|756.55|754.15|0
1652688520000|2022-05-16 08:08:40|757.14|754.74|757.49|755.09|757.49|755.09|757.14|754.74|0
1652688530000|2022-05-16 08:08:50|758.08|755.68|758.43|756.03|758.43|756.03|757.96|755.56|0
1652688540000|2022-05-16 08:09:00|758.32|755.92|756.9|754.5|758.32|755.92|756.9|754.5|0
1652688550000|2022-05-16 08:09:10|756.78|754.38|757.49|755.09|757.49|755.09|756.78|754.38|0
1652688560000|2022-05-16 08:09:20|757.25|754.85|757.02|754.62|757.25|754.85|756.9|754.5|0
1652688570000|2022-05-16 08:09:30|757.25|754.85|757.49|755.09|757.49|755.09|757.25|754.85|0
1652688580000|2022-05-16 08:09:40|757.25|754.85|756.78|754.38|757.25|754.85|756.78|754.38|0
1652688590000|2022-05-16 08:09:50|757.02|754.62|757.02|754.62|757.25|754.85|757.02|754.62|0
1652688600000|2022-05-16 08:10:00|757.14|754.74|756.07|753.67|757.14|754.74|756.07|753.67|0
1652688610000|2022-05-16 08:10:10|755.6|753.2|756.43|754.03|756.43|754.03|755.6|753.2|0
1652688620000|2022-05-16 08:10:20|756.07|753.67|755.37|752.97|756.07|753.67|755.37|752.97|0
1652688630000|2022-05-16 08:10:30|755.6|753.2|756.07|753.67|756.07|753.67|755.6|753.2|0
1652688640000|2022-05-16 08:10:40|756.31|753.91|756.67|754.27|756.67|754.27|756.31|753.91|0
1652688650000|2022-05-16 08:10:50|757.02|754.62|756.78|754.38|757.02|754.62|756.55|754.15|0
1652688660000|2022-05-16 08:11:00|756.43|754.03|756.55|754.15|756.55|754.15|756.31|753.91|0
1652688670000|2022-05-16 08:11:10|756.31|753.91|755.73|753.33|756.31|753.91|755.73|753.33|0
1652688680000|2022-05-16 08:11:20|755.84|753.44|755.25|752.85|755.84|753.44|755.25|752.85|0
1652688690000|2022-05-16 08:11:30|755.37|752.97|754.9|752.5|755.37|752.97|754.9|752.5|0
1652688700000|2022-05-16 08:11:40|755.13|752.73|754.9|752.5|755.25|752.85|754.9|752.5|0
1652688710000|2022-05-16 08:11:50|755.13|752.73|754.9|752.5|755.13|752.73|754.9|752.5|0
1652688720000|2022-05-16 08:12:00|754.78|752.38|755.13|752.73|755.13|752.73|754.78|752.38|0
1652688730000|2022-05-16 08:12:10|755.37|752.97|755.6|753.2|755.6|753.2|755.37|752.97|0
1652688740000|2022-05-16 08:12:20|755.49|753.09|755.49|753.09|755.6|753.2|755.37|752.97|0
1652688750000|2022-05-16 08:12:30|755.73|753.33|755.02|752.62|755.73|753.33|755.02|752.62|0
1652688760000|2022-05-16 08:12:40|754.9|752.5|754.66|752.26|754.9|752.5|754.55|752.15|0
1652688770000|2022-05-16 08:12:50|754.78|752.38|754.66|752.26|754.78|752.38|754.31|751.91|0
1652688780000|2022-05-16 08:13:00|754.43|752.03|754.55|752.15|754.66|752.26|754.43|752.03|0
1652688790000|2022-05-16 08:13:10|754.66|752.26|754.9|752.5|755.37|752.97|754.66|752.26|0
1652688800000|2022-05-16 08:13:20|755.37|752.97|755.25|752.85|755.37|752.97|755.25|752.85|0
1652688810000|2022-05-16 08:13:30|755.37|752.97|755.25|752.85|755.73|753.33|755.25|752.85|0
1652688820000|2022-05-16 08:13:40|755.13|752.73|754.9|752.5|755.13|752.73|754.78|752.38|0
1652688830000|2022-05-16 08:13:50|755.02|752.62|754.31|751.91|755.02|752.62|754.31|751.91|0
1652688840000|2022-05-16 08:14:00|754.19|751.79|754.19|751.79|754.43|752.03|754.19|751.79|0
1652688850000|2022-05-16 08:14:10|753.84|751.44|753.95|751.55|754.08|751.68|753.84|751.44|0
1652688860000|2022-05-16 08:14:20|753.84|751.44|753.84|751.44|753.95|751.55|753.84|751.44|0
1652688870000|2022-05-16 08:14:30|753.72|751.32|753.95|751.55|754.08|751.68|753.72|751.32|0
1652688880000|2022-05-16 08:14:40|754.43|752.03|754.31|751.91|754.43|752.03|754.31|751.91|0
1652688890000|2022-05-16 08:14:50|753.72|751.32|753.72|751.32|753.72|751.32|753.72|751.32|0
1652688900000|2022-05-16 08:15:00|753.84|751.44|754.19|751.79|754.19|751.79|753.84|751.44|0
1652688910000|2022-05-16 08:15:10|754.43|752.03|753.72|751.32|754.43|752.03|753.72|751.32|0
1652688920000|2022-05-16 08:15:20|753.84|751.44|752.31|749.91|753.84|751.44|752.31|749.91|0
1652688930000|2022-05-16 08:15:30|752.19|749.79|751.96|749.56|752.54|750.14|751.84|749.44|0
1652688940000|2022-05-16 08:15:40|751.6|749.2|751.37|748.97|751.6|749.2|751.37|748.97|0
1652688950000|2022-05-16 08:15:50|751.49|749.09|751.37|748.97|751.6|749.2|751.37|748.97|0
1652688960000|2022-05-16 08:16:00|751.25|748.85|751.96|749.56|752.07|749.67|751.25|748.85|0
1652688970000|2022-05-16 08:16:10|751.84|749.44|751.84|749.44|751.84|749.44|751.6|749.2|0
1652688980000|2022-05-16 08:16:20|752.07|749.67|752.31|749.91|752.31|749.91|752.07|749.67|0
1652688990000|2022-05-16 08:16:30|752.07|749.67|752.31|749.91|752.43|750.03|752.07|749.67|0
1652689000000|2022-05-16 08:16:40|752.54|750.14|752.54|750.14|752.54|750.14|752.54|750.14|0
1652689010000|2022-05-16 08:16:50|752.78|750.38|752.31|749.91|752.78|750.38|752.07|749.67|0
1652689020000|2022-05-16 08:17:00|752.54|750.14|751.96|749.56|752.66|750.26|751.96|749.56|0
1652689030000|2022-05-16 08:17:10|751.84|749.44|752.07|749.67|752.07|749.67|751.84|749.44|0
1652689040000|2022-05-16 08:17:20|751.84|749.44|752.07|749.67|752.31|749.91|751.84|749.44|0
1652689050000|2022-05-16 08:17:30|751.6|749.2|751.37|748.97|751.6|749.2|751.13|748.73|0
1652689060000|2022-05-16 08:17:40|751.13|748.73|750.19|747.79|751.13|748.73|750.19|747.79|0
1652689070000|2022-05-16 08:17:50|750.43|748.03|750.9|748.5|750.9|748.5|750.43|748.03|0
1652689080000|2022-05-16 08:18:00|750.66|748.26|750.55|748.15|750.66|748.26|750.19|747.79|0
1652689090000|2022-05-16 08:18:10|750.9|748.5|751.13|748.73|751.13|748.73|750.9|748.5|0
1652689100000|2022-05-16 08:18:20|750.66|748.26|750.43|748.03|750.66|748.26|750.31|747.91|0
1652689110000|2022-05-16 08:18:30|749.96|747.56|750.19|747.79|750.19|747.79|749.84|747.44|0
1652689120000|2022-05-16 08:18:40|750.43|748.03|750.08|747.68|750.43|748.03|750.08|747.68|0
1652689130000|2022-05-16 08:18:50|749.84|747.44|749.48|747.08|749.84|747.44|749.48|747.08|0
1652689140000|2022-05-16 08:19:00|749.61|747.21|749.37|746.97|749.96|747.56|749.25|746.85|0
1652689150000|2022-05-16 08:19:10|749.14|746.74|749.01|746.61|749.14|746.74|749.01|746.61|0
1652689160000|2022-05-16 08:19:20|749.14|746.74|749.72|747.32|749.72|747.32|749.14|746.74|0
1652689170000|2022-05-16 08:19:30|749.61|747.21|749.96|747.56|749.96|747.56|749.61|747.21|0
1652689180000|2022-05-16 08:19:40|750.19|747.79|750.19|747.79|750.19|747.79|749.96|747.56|0
1652689190000|2022-05-16 08:19:50|749.72|747.32|749.72|747.32|749.72|747.32|749.48|747.08|0
1652689200000|2022-05-16 08:20:00|749.25|746.85|749.48|747.08|749.48|747.08|749.25|746.85|0
1652689210000|2022-05-16 08:20:10|749.25|746.85|749.14|746.74|749.25|746.85|749.14|746.74|0
1652689220000|2022-05-16 08:20:20|749.25|746.85|749.72|747.32|749.72|747.32|749.01|746.61|0
1652689230000|2022-05-16 08:20:30|749.95|747.55|749.48|747.08|750.08|747.68|749.25|746.85|0
1652689240000|2022-05-16 08:20:40|749.72|747.32|750.19|747.79|750.19|747.79|749.72|747.32|0
1652689250000|2022-05-16 08:20:50|749.95|747.55|750.31|747.91|750.31|747.91|749.95|747.55|0
1652689260000|2022-05-16 08:21:00|750.19|747.79|750.19|747.79|750.19|747.79|749.95|747.55|0
1652689270000|2022-05-16 08:21:10|749.95|747.55|749.95|747.55|749.95|747.55|749.95|747.55|0
1652689280000|2022-05-16 08:21:20|750.08|747.68|750.08|747.68|750.08|747.68|750.08|747.68|0
1652689290000|2022-05-16 08:21:30|749.95|747.55|749.48|747.08|749.95|747.55|749.48|747.08|0
1652689300000|2022-05-16 08:21:40|749.25|746.85|749.14|746.74|749.25|746.85|749.01|746.61|0
1652689310000|2022-05-16 08:21:50|749.25|746.85|748.9|746.5|749.25|746.85|748.9|746.5|0
1652689320000|2022-05-16 08:22:00|748.54|746.14|749.14|746.74|749.14|746.74|748.54|746.14|0
1652689330000|2022-05-16 08:22:10|749.01|746.61|749.01|746.61|749.01|746.61|748.78|746.38|0
1652689340000|2022-05-16 08:22:20|748.78|746.38|749.14|746.74|749.14|746.74|748.78|746.38|0
1652689350000|2022-05-16 08:22:30|748.9|746.5|749.01|746.61|749.01|746.61|748.78|746.38|0
1652689360000|2022-05-16 08:22:40|748.9|746.5|749.25|746.85|749.25|746.85|748.78|746.38|0
1652689370000|2022-05-16 08:22:50|749.01|746.61|749.25|746.85|749.25|746.85|749.01|746.61|0
1652689380000|2022-05-16 08:23:00|749.01|746.61|749.01|746.61|749.72|747.32|749.01|746.61|0
1652689390000|2022-05-16 08:23:10|749.48|747.08|749.95|747.55|749.95|747.55|749.48|747.08|0
1652689400000|2022-05-16 08:23:20|749.72|747.32|749.48|747.08|749.72|747.32|749.48|747.08|0
1652689410000|2022-05-16 08:23:30|749.01|746.61|749.01|746.61|749.01|746.61|748.78|746.38|0
1652689420000|2022-05-16 08:23:40|748.54|746.14|748.31|745.91|748.54|746.14|747.84|745.44|0
1652689430000|2022-05-16 08:23:50|748.07|745.67|748.31|745.91|748.31|745.91|748.07|745.67|0
1652689440000|2022-05-16 08:24:00|748.07|745.67|747.84|745.44|748.31|745.91|747.84|745.44|0
1652689450000|2022-05-16 08:24:10|747.73|745.33|748.54|746.14|748.54|746.14|747.73|745.33|0
1652689460000|2022-05-16 08:24:20|748.78|746.38|748.78|746.38|748.9|746.5|748.67|746.27|0
1652689470000|2022-05-16 08:24:30|749.01|746.61|749.25|746.85|749.25|746.85|748.9|746.5|0
1652689480000|2022-05-16 08:24:40|749.14|746.74|749.48|747.08|749.48|747.08|749.14|746.74|0
1652689490000|2022-05-16 08:24:50|749.37|746.97|748.07|745.67|749.37|746.97|748.07|745.67|0
1652689500000|2022-05-16 08:25:00|747.73|745.33|748.31|745.91|748.9|746.5|747.73|745.33|0
1652689510000|2022-05-16 08:25:10|748.07|745.67|747.49|745.09|748.07|745.67|747.49|745.09|0
1652689520000|2022-05-16 08:25:20|747.6|745.2|747.84|745.44|747.84|745.44|747.6|745.2|0
1652689530000|2022-05-16 08:25:30|748.07|745.67|748.07|745.67|748.31|745.91|748.07|745.67|0
1652689540000|2022-05-16 08:25:40|747.96|745.56|749.14|746.74|749.14|746.74|747.96|745.56|0
1652689550000|2022-05-16 08:25:50|749.61|747.21|749.95|747.55|749.95|747.55|749.61|747.21|0
1652689560000|2022-05-16 08:26:00|749.84|747.44|750.66|748.26|750.66|748.26|749.84|747.44|0
1652689570000|2022-05-16 08:26:10|750.89|748.49|750.66|748.26|750.89|748.49|750.66|748.26|0
1652689580000|2022-05-16 08:26:20|750.78|748.38|750.66|748.26|750.78|748.38|750.66|748.26|0
1652689590000|2022-05-16 08:26:30|751.13|748.73|750.89|748.49|751.25|748.85|750.89|748.49|0
1652689600000|2022-05-16 08:26:40|751.13|748.73|751.6|749.2|751.6|749.2|751.13|748.73|0
1652689610000|2022-05-16 08:26:50|751.84|749.44|751.13|748.73|751.84|749.44|750.89|748.49|0
1652689620000|2022-05-16 08:27:00|751.02|748.62|751.36|748.96|751.36|748.96|751.02|748.62|0
1652689630000|2022-05-16 08:27:10|750.89|748.49|750.66|748.26|750.89|748.49|750.66|748.26|0
1652689640000|2022-05-16 08:27:20|750.89|748.49|750.89|748.49|750.89|748.49|750.89|748.49|0
1652689650000|2022-05-16 08:27:30|750.78|748.38|751.02|748.62|751.02|748.62|750.78|748.38|0
1652689660000|2022-05-16 08:27:40|751.6|749.2|751.02|748.62|751.6|749.2|751.02|748.62|0
1652689670000|2022-05-16 08:27:50|751.36|748.96|751.72|749.32|751.72|749.32|751.25|748.85|0
1652689680000|2022-05-16 08:28:00|751.6|749.2|751.13|748.73|752.07|749.67|751.13|748.73|0
1652689690000|2022-05-16 08:28:10|751.25|748.85|751.36|748.96|751.36|748.96|751.25|748.85|0
1652689700000|2022-05-16 08:28:20|751.49|749.09|752.31|749.91|752.31|749.91|751.36|748.96|0
1652689710000|2022-05-16 08:28:30|752.07|749.67|751.96|749.56|752.07|749.67|751.96|749.56|0
1652689720000|2022-05-16 08:28:40|751.84|749.44|752.19|749.79|752.31|749.91|751.83|749.43|0
1652689730000|2022-05-16 08:28:50|751.83|749.43|752.31|749.91|752.31|749.91|751.83|749.43|0
1652689740000|2022-05-16 08:29:00|751.96|749.56|752.07|749.67|752.43|750.03|751.96|749.56|0
1652689750000|2022-05-16 08:29:10|752.31|749.91|752.07|749.67|752.31|749.91|752.07|749.67|0
1652689760000|2022-05-16 08:29:20|752.31|749.91|752.19|749.79|752.31|749.91|752.19|749.79|0
1652689770000|2022-05-16 08:29:30|752.07|749.67|751.6|749.2|752.07|749.67|751.6|749.2|0
1652689780000|2022-05-16 08:29:40|751.83|749.43|751.83|749.43|751.83|749.43|751.83|749.43|0
1652689790000|2022-05-16 08:29:50|751.96|749.56|751.96|749.56|752.07|749.67|751.96|749.56|0
1652689800000|2022-05-16 08:30:00|751.83|749.43|752.66|750.26|752.66|750.26|751.83|749.43|0
1652689810000|2022-05-16 08:30:10|752.31|749.91|752.78|750.38|752.78|750.38|752.31|749.91|0
1652689820000|2022-05-16 08:30:20|752.54|750.14|752.66|750.26|752.78|750.38|752.54|750.14|0
1652689830000|2022-05-16 08:30:30|753.25|750.85|752.66|750.26|753.25|750.85|752.66|750.26|0
1652689840000|2022-05-16 08:30:40|752.9|750.5|753.25|750.85|753.25|750.85|752.78|750.38|0
1652689850000|2022-05-16 08:30:50|753.13|750.73|752.54|750.14|753.25|750.85|752.54|750.14|0
1652689860000|2022-05-16 08:31:00|752.78|750.38|752.31|749.91|752.78|750.38|752.31|749.91|0
1652689870000|2022-05-16 08:31:10|752.66|750.26|752.31|749.91|752.66|750.26|752.31|749.91|0
1652689880000|2022-05-16 08:31:20|752.07|749.67|751.83|749.43|752.07|749.67|751.36|748.96|0
1652689890000|2022-05-16 08:31:30|751.96|749.56|751.02|748.62|751.96|749.56|751.02|748.62|0
1652689900000|2022-05-16 08:31:40|750.66|748.26|750.42|748.02|750.66|748.26|749.72|747.32|0
1652689910000|2022-05-16 08:31:50|749.72|747.32|749.84|747.44|749.84|747.44|749.72|747.32|0
1652689920000|2022-05-16 08:32:00|749.72|747.32|749.84|747.44|749.84|747.44|749.48|747.08|0
1652689930000|2022-05-16 08:32:10|749.95|747.55|750.55|748.15|750.55|748.15|749.95|747.55|0
1652689940000|2022-05-16 08:32:20|750.31|747.91|750.19|747.79|750.31|747.91|750.19|747.79|0
1652689950000|2022-05-16 08:32:30|749.95|747.55|750.42|748.02|750.42|748.02|749.95|747.55|0
1652689960000|2022-05-16 08:32:40|750.31|747.91|750.31|747.91|750.31|747.91|750.19|747.79|0
1652689970000|2022-05-16 08:32:50|750.42|748.02|749.95|747.55|750.42|748.02|749.95|747.55|0
1652689980000|2022-05-16 08:33:00|749.72|747.32|749.72|747.32|749.72|747.32|749.72|747.32|0
1652689990000|2022-05-16 08:33:10|750.08|747.68|749.95|747.55|750.08|747.68|749.95|747.55|0
1652690000000|2022-05-16 08:33:20|750.19|747.79|750.08|747.68|750.19|747.79|750.08|747.68|0
1652690010000|2022-05-16 08:33:30|749.95|747.55|749.95|747.55|750.08|747.68|749.95|747.55|0
1652690020000|2022-05-16 08:33:40|750.08|747.68|748.43|746.03|750.08|747.68|748.43|746.03|0
1652690030000|2022-05-16 08:33:50|748.78|746.38|749.14|746.74|749.14|746.74|748.67|746.27|0
1652690040000|2022-05-16 08:34:00|749.37|746.97|749.13|746.73|749.37|746.97|749.13|746.73|0
1652690050000|2022-05-16 08:34:10|749.37|746.97|749.37|746.97|749.48|747.08|749.25|746.85|0
1652690060000|2022-05-16 08:34:20|749.25|746.85|749.13|746.73|749.48|747.08|749.13|746.73|0
1652690070000|2022-05-16 08:34:30|749.01|746.61|749.01|746.61|749.25|746.85|749.01|746.61|0
1652690080000|2022-05-16 08:34:40|749.25|746.85|749.84|747.44|749.84|747.44|749.25|746.85|0
1652690090000|2022-05-16 08:34:50|750.19|747.79|750.19|747.79|750.55|748.15|750.19|747.79|0
1652690100000|2022-05-16 08:35:00|750.31|747.91|750.42|748.02|750.42|748.02|750.31|747.91|0
1652690110000|2022-05-16 08:35:10|750.31|747.91|750.66|748.26|750.66|748.26|750.31|747.91|0
1652690120000|2022-05-16 08:35:20|750.89|748.49|750.89|748.49|751.13|748.73|750.89|748.49|0
1652690130000|2022-05-16 08:35:30|751.13|748.73|750.66|748.26|751.36|748.96|750.66|748.26|0
1652690140000|2022-05-16 08:35:40|750.42|748.02|750.66|748.26|750.66|748.26|750.42|748.02|0
1652690150000|2022-05-16 08:35:50|750.42|748.02|750.19|747.79|750.42|748.02|749.95|747.55|0
1652690160000|2022-05-16 08:36:00|750.07|747.67|750.31|747.91|750.31|747.91|750.07|747.67|0
1652690170000|2022-05-16 08:36:10|750.42|748.02|750.42|748.02|750.42|748.02|750.19|747.79|0
1652690180000|2022-05-16 08:36:20|750.89|748.49|750.42|748.02|750.89|748.49|750.42|748.02|0
1652690190000|2022-05-16 08:36:30|749.95|747.55|750.07|747.67|750.07|747.67|749.95|747.55|0
1652690200000|2022-05-16 08:36:40|749.95|747.55|749.84|747.44|749.95|747.55|749.72|747.32|0
1652690210000|2022-05-16 08:36:50|749.95|747.55|749.48|747.08|749.95|747.55|749.25|746.85|0
1652690220000|2022-05-16 08:37:00|749.25|746.85|749.72|747.32|749.72|747.32|749.25|746.85|0
1652690230000|2022-05-16 08:37:10|749.95|747.55|749.95|747.55|750.19|747.79|749.95|747.55|0
1652690240000|2022-05-16 08:37:20|749.72|747.32|749.72|747.32|749.95|747.55|749.72|747.32|0
1652690250000|2022-05-16 08:37:30|749.95|747.55|750.19|747.79|750.19|747.79|749.95|747.55|0
1652690260000|2022-05-16 08:37:40|749.72|747.32|749.95|747.55|749.95|747.55|749.48|747.08|0
1652690270000|2022-05-16 08:37:50|750.19|747.79|750.42|748.02|750.42|748.02|750.19|747.79|0
1652690280000|2022-05-16 08:38:00|750.66|748.26|750.66|748.26|750.89|748.49|750.66|748.26|0
1652690290000|2022-05-16 08:38:10|751.36|748.96|751.02|748.62|751.36|748.96|751.02|748.62|0
1652690300000|2022-05-16 08:38:20|751.36|748.96|751.72|749.32|751.72|749.32|751.13|748.73|0
1652690310000|2022-05-16 08:38:30|751.13|748.73|751.6|749.2|751.6|749.2|751.13|748.73|0
1652690320000|2022-05-16 08:38:40|751.36|748.96|751.6|749.2|751.6|749.2|751.36|748.96|0
1652690330000|2022-05-16 08:38:50|751.36|748.96|751.6|749.2|751.6|749.2|751.36|748.96|0
1652690340000|2022-05-16 08:39:00|751.36|748.96|752.3|749.9|752.3|749.9|751.36|748.96|0
1652690350000|2022-05-16 08:39:10|752.77|750.37|752.54|750.14|752.77|750.37|752.54|750.14|0
1652690360000|2022-05-16 08:39:20|752.77|750.37|752.77|750.37|752.77|750.37|752.77|750.37|0
1652690370000|2022-05-16 08:39:30|753.01|750.61|752.77|750.37|753.37|750.97|752.77|750.37|0
1652690380000|2022-05-16 08:39:40|753.01|750.61|753.25|750.85|753.25|750.85|753.01|750.61|0
1652690390000|2022-05-16 08:39:50|753.01|750.61|752.77|750.37|753.01|750.61|752.77|750.37|0
1652690400000|2022-05-16 08:40:00|752.54|750.14|752.77|750.37|752.77|750.37|752.3|749.9|0
1652690410000|2022-05-16 08:40:10|753.01|750.61|753.48|751.08|753.48|751.08|752.77|750.37|0
1652690430000|2022-05-16 08:40:30|753.72|751.32|753.95|751.55|754.07|751.67|753.72|751.32|0
1652690440000|2022-05-16 08:40:40|754.19|751.79|754.42|752.02|754.42|752.02|754.19|751.79|0
1652690460000|2022-05-16 08:41:00|754.66|752.26|754.78|752.38|754.78|752.38|754.66|752.26|0
1652690470000|2022-05-16 08:41:10|754.54|752.14|754.19|751.79|754.66|752.26|754.19|751.79|0
1652690480000|2022-05-16 08:41:20|753.95|751.55|753.95|751.55|753.95|751.55|753.95|751.55|0
1652690490000|2022-05-16 08:41:30|753.24|750.84|753.48|751.08|753.48|751.08|753.24|750.84|0
1652690500000|2022-05-16 08:41:40|753.37|750.97|753.01|750.61|753.48|751.08|753.01|750.61|0
1652690510000|2022-05-16 08:41:50|752.77|750.37|753.01|750.61|753.01|750.61|752.77|750.37|0
1652690520000|2022-05-16 08:42:00|752.9|750.5|753.48|751.08|753.48|751.08|752.77|750.37|0
1652690530000|2022-05-16 08:42:10|753.01|750.61|752.77|750.37|753.01|750.61|752.77|750.37|0
1652690540000|2022-05-16 08:42:20|752.54|750.14|753.24|750.84|753.24|750.84|752.54|750.14|0
1652690550000|2022-05-16 08:42:30|753.13|750.73|753.24|750.84|753.24|750.84|753.13|750.73|0
1652690560000|2022-05-16 08:42:40|753.01|750.61|752.43|750.03|753.01|750.61|752.3|749.9|0
1652690570000|2022-05-16 08:42:50|752.3|749.9|751.96|749.56|752.3|749.9|751.96|749.56|0
1652690580000|2022-05-16 08:43:00|752.07|749.67|751.83|749.43|752.3|749.9|751.83|749.43|0
1652690590000|2022-05-16 08:43:10|751.48|749.08|751.6|749.2|751.6|749.2|751.36|748.96|0
1652690600000|2022-05-16 08:43:20|751.36|748.96|751.13|748.73|751.36|748.96|751.13|748.73|0
1652690610000|2022-05-16 08:43:30|750.89|748.49|751.36|748.96|751.36|748.96|750.89|748.49|0
1652690620000|2022-05-16 08:43:40|751.13|748.73|751.01|748.61|751.13|748.73|751.01|748.61|0
1652690630000|2022-05-16 08:43:50|750.89|748.49|751.13|748.73|751.13|748.73|750.89|748.49|0
1652690640000|2022-05-16 08:44:00|751.36|748.96|751.36|748.96|751.72|749.32|751.36|748.96|0
1652690660000|2022-05-16 08:44:20|751.13|748.73|751.36|748.96|751.36|748.96|751.13|748.73|0
1652690670000|2022-05-16 08:44:30|751.13|748.73|751.48|749.08|751.6|749.2|751.13|748.73|0
1652690680000|2022-05-16 08:44:40|751.36|748.96|751.83|749.43|751.83|749.43|751.36|748.96|0
1652690690000|2022-05-16 08:44:50|751.72|749.32|751.83|749.43|751.96|749.56|751.72|749.32|0
1652690700000|2022-05-16 08:45:00|751.72|749.32|751.6|749.2|751.83|749.43|751.6|749.2|0
1652690710000|2022-05-16 08:45:10|751.36|748.96|751.13|748.73|751.36|748.96|751.01|748.61|0
1652690720000|2022-05-16 08:45:20|750.89|748.49|750.42|748.02|750.89|748.49|750.42|748.02|0
1652690730000|2022-05-16 08:45:30|750.66|748.26|750.89|748.49|750.89|748.49|750.42|748.02|0
1652690740000|2022-05-16 08:45:40|750.66|748.26|750.78|748.38|750.78|748.38|750.66|748.26|0
1652690750000|2022-05-16 08:45:50|751.13|748.73|751.6|749.2|751.6|749.2|751.13|748.73|0
1652690760000|2022-05-16 08:46:00|751.36|748.96|751.6|749.2|751.6|749.2|751.36|748.96|0
1652690770000|2022-05-16 08:46:10|751.48|749.08|751.83|749.43|751.95|749.55|751.48|749.08|0
1652690790000|2022-05-16 08:46:30|751.95|749.55|751.95|749.55|751.95|749.55|751.83|749.43|0
1652690800000|2022-05-16 08:46:40|752.07|749.67|751.83|749.43|752.07|749.67|751.83|749.43|0
1652690810000|2022-05-16 08:46:50|751.6|749.2|751.36|748.96|751.6|749.2|751.36|748.96|0
1652690820000|2022-05-16 08:47:00|751.48|749.08|751.48|749.08|751.72|749.32|751.48|749.08|0
1652690830000|2022-05-16 08:47:10|751.36|748.96|750.78|748.38|751.36|748.96|750.78|748.38|0
1652690840000|2022-05-16 08:47:20|751.13|748.73|751.36|748.96|751.36|748.96|751.13|748.73|0
1652690850000|2022-05-16 08:47:30|750.89|748.49|750.66|748.26|750.89|748.49|750.66|748.26|0
1652690860000|2022-05-16 08:47:40|750.54|748.14|751.13|748.73|751.13|748.73|750.54|748.14|0
1652690870000|2022-05-16 08:47:50|751.36|748.96|750.78|748.38|751.36|748.96|750.78|748.38|0
1652690880000|2022-05-16 08:48:00|750.66|748.26|750.66|748.26|750.89|748.49|750.66|748.26|0
1652690890000|2022-05-16 08:48:10|750.78|748.38|750.89|748.49|750.89|748.49|750.66|748.26|0
1652690900000|2022-05-16 08:48:20|750.66|748.26|750.66|748.26|750.66|748.26|750.54|748.14|0
1652690910000|2022-05-16 08:48:30|750.54|748.14|750.89|748.49|750.89|748.49|750.54|748.14|0
1652690920000|2022-05-16 08:48:40|751.01|748.61|750.66|748.26|751.01|748.61|750.66|748.26|0
1652690930000|2022-05-16 08:48:50|750.42|748.02|750.54|748.14|750.54|748.14|750.19|747.79|0
1652690940000|2022-05-16 08:49:00|750.19|747.79|750.31|747.91|750.31|747.91|749.95|747.55|0
1652690950000|2022-05-16 08:49:10|750.19|747.79|750.42|748.02|750.42|748.02|750.19|747.79|0
1652690960000|2022-05-16 08:49:20|750.66|748.26|750.66|748.26|750.66|748.26|750.66|748.26|0
1652690970000|2022-05-16 08:49:30|750.42|748.02|750.42|748.02|750.42|748.02|750.42|748.02|0
1652690980000|2022-05-16 08:49:40|750.54|748.14|750.19|747.79|750.54|748.14|750.19|747.79|0
1652690990000|2022-05-16 08:49:50|750.31|747.91|750.42|748.02|750.42|748.02|750.31|747.91|0
1652691000000|2022-05-16 08:50:00|750.31|747.91|750.42|748.02|750.78|748.38|750.31|747.91|0
1652691010000|2022-05-16 08:50:10|750.31|747.91|750.66|748.26|750.66|748.26|750.31|747.91|0
1652691020000|2022-05-16 08:50:20|750.42|748.02|750.31|747.91|750.42|748.02|750.31|747.91|0
1652691030000|2022-05-16 08:50:30|750.42|748.02|750.54|748.14|750.66|748.26|750.42|748.02|0
1652691040000|2022-05-16 08:50:40|750.66|748.26|750.31|747.91|750.66|748.26|750.31|747.91|0
1652691050000|2022-05-16 08:50:50|750.19|747.79|750.19|747.79|750.19|747.79|750.19|747.79|0
1652691060000|2022-05-16 08:51:00|750.42|748.02|750.66|748.26|750.66|748.26|750.42|748.02|0
1652691070000|2022-05-16 08:51:10|750.89|748.49|750.89|748.49|750.89|748.49|750.66|748.26|0
1652691080000|2022-05-16 08:51:20|750.66|748.26|749.01|746.61|750.66|748.26|749.01|746.61|0
1652691090000|2022-05-16 08:51:30|748.78|746.38|748.54|746.14|748.9|746.5|748.54|746.14|0
1652691100000|2022-05-16 08:51:40|748.31|745.91|748.43|746.03|748.54|746.14|748.31|745.91|0
1652691110000|2022-05-16 08:51:50|747.37|744.97|747.49|745.09|747.6|745.2|747.13|744.73|0
1652691120000|2022-05-16 08:52:00|747.72|745.32|747.72|745.32|747.72|745.32|747.6|745.2|0
1652691130000|2022-05-16 08:52:10|747.96|745.56|748.31|745.91|748.31|745.91|747.84|745.44|0
1652691140000|2022-05-16 08:52:20|748.07|745.67|748.43|746.03|748.43|746.03|748.07|745.67|0
1652691150000|2022-05-16 08:52:30|748.54|746.14|748.66|746.26|748.78|746.38|748.54|746.14|0
1652691160000|2022-05-16 08:52:40|748.31|745.91|748.54|746.14|748.54|746.14|748.31|745.91|0
1652691170000|2022-05-16 08:52:50|748.78|746.38|748.31|745.91|748.78|746.38|748.19|745.79|0
1652691180000|2022-05-16 08:53:00|748.54|746.14|748.54|746.14|748.54|746.14|748.31|745.91|0
1652691190000|2022-05-16 08:53:10|748.66|746.26|748.66|746.26|748.66|746.26|748.66|746.26|0
1652691200000|2022-05-16 08:53:20|748.31|745.91|747.6|745.2|748.31|745.91|747.37|744.97|0
1652691210000|2022-05-16 08:53:30|747.72|745.32|747.37|744.97|747.84|745.44|747.37|744.97|0
1652691220000|2022-05-16 08:53:40|747.49|745.09|747.72|745.32|747.72|745.32|747.49|745.09|0
1652691230000|2022-05-16 08:53:50|748.07|745.67|747.37|744.97|748.07|745.67|747.37|744.97|0
1652691240000|2022-05-16 08:54:00|747.13|744.73|747.13|744.73|747.13|744.73|746.78|744.38|0
1652691250000|2022-05-16 08:54:10|747.37|744.97|747.13|744.73|747.37|744.97|747.13|744.73|0
1652691260000|2022-05-16 08:54:20|746.9|744.5|747.02|744.62|747.13|744.73|746.9|744.5|0
1652691270000|2022-05-16 08:54:30|746.66|744.26|746.66|744.26|746.9|744.5|746.66|744.26|0
1652691280000|2022-05-16 08:54:40|746.78|744.38|746.78|744.38|746.78|744.38|746.78|744.38|0
1652691290000|2022-05-16 08:54:50|746.9|744.5|746.66|744.26|747.13|744.73|746.66|744.26|0
1652691300000|2022-05-16 08:55:00|746.9|744.5|747.13|744.73|747.37|744.97|746.9|744.5|0
1652691310000|2022-05-16 08:55:10|746.9|744.5|747.37|744.97|747.37|744.97|746.9|744.5|0
1652691320000|2022-05-16 08:55:20|746.9|744.5|746.9|744.5|746.9|744.5|746.9|744.5|0
1652691330000|2022-05-16 08:55:30|746.66|744.26|746.19|743.79|746.66|744.26|746.19|743.79|0
1652691340000|2022-05-16 08:55:40|746.66|744.26|746.9|744.5|746.9|744.5|746.66|744.26|0
1652691350000|2022-05-16 08:55:50|746.78|744.38|746.43|744.03|746.78|744.38|746.43|744.03|0
1652691360000|2022-05-16 08:56:00|746.66|744.26|746.66|744.26|746.66|744.26|746.43|744.03|0
1652691370000|2022-05-16 08:56:10|746.43|744.03|746.55|744.15|746.55|744.15|746.43|744.03|0
1652691380000|2022-05-16 08:56:20|746.9|744.5|746.9|744.5|747.13|744.73|746.9|744.5|0
1652691390000|2022-05-16 08:56:30|746.43|744.03|745.96|743.56|746.43|744.03|745.96|743.56|0
1652691400000|2022-05-16 08:56:40|745.84|743.44|745.02|742.62|745.84|743.44|745.02|742.62|0
1652691410000|2022-05-16 08:56:50|744.78|742.38|744.55|742.15|744.78|742.38|744.55|742.15|0
1652691420000|2022-05-16 08:57:00|745.02|742.62|745.02|742.62|745.02|742.62|745.02|742.62|0
1652691430000|2022-05-16 08:57:10|744.78|742.38|745.25|742.85|745.25|742.85|744.78|742.38|0
1652691440000|2022-05-16 08:57:20|745.02|742.62|744.78|742.38|745.02|742.62|744.78|742.38|0
1652691450000|2022-05-16 08:57:30|744.9|742.5|745.49|743.09|745.49|743.09|744.78|742.38|0
1652691460000|2022-05-16 08:57:40|745.37|742.97|745.72|743.32|745.72|743.32|745.37|742.97|0
1652691470000|2022-05-16 08:57:50|745.37|742.97|744.78|742.38|745.37|742.97|744.78|742.38|0
1652691480000|2022-05-16 08:58:00|744.9|742.5|745.02|742.62|745.02|742.62|744.9|742.5|0
1652691490000|2022-05-16 08:58:10|744.9|742.5|744.78|742.38|744.9|742.5|744.55|742.15|0
1652691500000|2022-05-16 08:58:20|744.9|742.5|745.02|742.62|745.02|742.62|744.9|742.5|0
1652691510000|2022-05-16 08:58:30|744.9|742.5|744.55|742.15|744.9|742.5|744.55|742.15|0
1652691520000|2022-05-16 08:58:40|744.78|742.38|744.67|742.27|744.9|742.5|744.55|742.15|0
1652691530000|2022-05-16 08:58:50|744.78|742.38|744.55|742.15|744.78|742.38|744.55|742.15|0
1652691540000|2022-05-16 08:59:00|744.78|742.38|744.55|742.15|744.78|742.38|744.55|742.15|0
1652691550000|2022-05-16 08:59:10|744.78|742.38|744.55|742.15|744.78|742.38|744.55|742.15|0
1652691560000|2022-05-16 08:59:20|744.43|742.03|744.08|741.68|744.43|742.03|744.08|741.68|0
1652691570000|2022-05-16 08:59:30|744.31|741.91|744.55|742.15|744.55|742.15|744.31|741.91|0
1652691580000|2022-05-16 08:59:40|744.67|742.27|744.08|741.68|744.78|742.38|744.08|741.68|0
1652691590000|2022-05-16 08:59:50|743.84|741.44|743.61|741.21|743.84|741.44|743.61|741.21|0
1652691600000|2022-05-16 09:00:00|744.08|741.68|744.55|742.15|744.55|742.15|744.08|741.68|0
1652691610000|2022-05-16 09:00:10|744.31|741.91|743.84|741.44|744.31|741.91|743.84|741.44|0
1652691620000|2022-05-16 09:00:20|744.08|741.68|743.61|741.21|744.08|741.68|743.61|741.21|0
1652691630000|2022-05-16 09:00:30|743.37|740.97|743.61|741.21|743.61|741.21|743.37|740.97|0
1652691640000|2022-05-16 09:00:40|743.84|741.44|743.61|741.21|743.84|741.44|743.61|741.21|0
1652691650000|2022-05-16 09:00:50|743.37|740.97|743.61|741.21|743.61|741.21|743.14|740.74|0
1652691660000|2022-05-16 09:01:00|743.37|740.97|744.08|741.68|744.08|741.68|743.37|740.97|0
1652691670000|2022-05-16 09:01:10|744.31|741.91|744.08|741.68|744.31|741.91|744.08|741.68|0
1652691680000|2022-05-16 09:01:20|744.31|741.91|744.43|742.03|744.55|742.15|744.31|741.91|0
1652691690000|2022-05-16 09:01:30|744.78|742.38|744.55|742.15|744.78|742.38|744.55|742.15|0
1652691700000|2022-05-16 09:01:40|744.67|742.27|744.31|741.91|744.67|742.27|744.31|741.91|0
1652691710000|2022-05-16 09:01:50|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1652691720000|2022-05-16 09:02:00|744.08|741.68|743.14|740.74|744.08|741.68|743.14|740.74|0
1652691730000|2022-05-16 09:02:10|742.9|740.5|743.37|740.97|743.37|740.97|742.9|740.5|0
1652691740000|2022-05-16 09:02:20|743.26|740.86|743.37|740.97|743.61|741.21|743.26|740.86|0
1652691760000|2022-05-16 09:02:40|743.14|740.74|742.67|740.27|743.14|740.74|742.67|740.27|0
1652691770000|2022-05-16 09:02:50|742.9|740.5|742.9|740.5|742.9|740.5|742.67|740.27|0
1652691780000|2022-05-16 09:03:00|742.79|740.39|742.9|740.5|742.9|740.5|742.79|740.39|0
1652691790000|2022-05-16 09:03:10|743.14|740.74|743.37|740.97|743.37|740.97|743.14|740.74|0
1652691810000|2022-05-16 09:03:30|743.26|740.86|743.14|740.74|743.37|740.97|743.14|740.74|0
1652691820000|2022-05-16 09:03:40|743.03|740.63|743.14|740.74|743.14|740.74|743.03|740.63|0
1652691830000|2022-05-16 09:03:50|742.9|740.5|742.79|740.39|742.9|740.5|742.79|740.39|0
1652691840000|2022-05-16 09:04:00|742.67|740.27|743.14|740.74|743.14|740.74|742.67|740.27|0
1652691850000|2022-05-16 09:04:10|743.26|740.86|743.37|740.97|743.37|740.97|743.14|740.74|0
1652691860000|2022-05-16 09:04:20|743.26|740.86|743.37|740.97|743.37|740.97|743.26|740.86|0
1652691890000|2022-05-16 09:04:50|743.26|740.86|743.26|740.86|743.26|740.86|743.26|740.86|0
1652691900000|2022-05-16 09:05:00|743.14|740.74|743.5|741.1|743.5|741.1|743.14|740.74|0
1652691910000|2022-05-16 09:05:10|743.73|741.33|744.2|741.8|744.2|741.8|743.73|741.33|0
1652691920000|2022-05-16 09:05:20|744.08|741.68|744.31|741.91|744.31|741.91|744.08|741.68|0
1652691930000|2022-05-16 09:05:30|744.55|742.15|745.14|742.74|745.14|742.74|744.55|742.15|0
1652691940000|2022-05-16 09:05:40|745.02|742.62|745.02|742.62|745.25|742.85|744.9|742.5|0
1652691950000|2022-05-16 09:05:50|744.9|742.5|744.78|742.38|745.02|742.62|744.78|742.38|0
1652691960000|2022-05-16 09:06:00|745.02|742.62|744.78|742.38|745.02|742.62|744.78|742.38|0
1652691970000|2022-05-16 09:06:10|744.67|742.27|744.55|742.15|744.67|742.27|744.55|742.15|0
1652691980000|2022-05-16 09:06:20|744.31|741.91|744.08|741.68|744.31|741.91|744.08|741.68|0
1652691990000|2022-05-16 09:06:30|743.84|741.44|744.31|741.91|744.43|742.03|743.84|741.44|0
1652692000000|2022-05-16 09:06:40|744.08|741.68|744.31|741.91|744.31|741.91|744.08|741.68|0
1652692010000|2022-05-16 09:06:50|744.55|742.15|744.55|742.15|744.55|742.15|744.55|742.15|0
1652692020000|2022-05-16 09:07:00|744.31|741.91|744.55|742.15|744.55|742.15|744.31|741.91|0
1652692030000|2022-05-16 09:07:10|744.78|742.38|744.55|742.15|744.78|742.38|744.55|742.15|0
1652692040000|2022-05-16 09:07:20|744.43|742.03|745.02|742.62|745.02|742.62|744.43|742.03|0
1652692050000|2022-05-16 09:07:30|745.14|742.74|745.95|743.55|745.95|743.55|745.14|742.74|0
1652692060000|2022-05-16 09:07:40|745.84|743.44|745.72|743.32|745.84|743.44|745.72|743.32|0
1652692070000|2022-05-16 09:07:50|745.84|743.44|746.19|743.79|746.19|743.79|745.84|743.44|0
1652692080000|2022-05-16 09:08:00|746.08|743.68|746.19|743.79|746.19|743.79|746.08|743.68|0
1652692090000|2022-05-16 09:08:10|745.95|743.55|746.55|744.15|746.55|744.15|745.95|743.55|0
1652692100000|2022-05-16 09:08:20|746.42|744.02|746.55|744.15|746.55|744.15|746.31|743.91|0
1652692110000|2022-05-16 09:08:30|746.42|744.02|746.42|744.02|746.42|744.02|746.42|744.02|0
1652692120000|2022-05-16 09:08:40|746.19|743.79|746.31|743.91|746.42|744.02|746.19|743.79|0
1652692130000|2022-05-16 09:08:50|746.19|743.79|745.95|743.55|746.19|743.79|745.95|743.55|0
1652692140000|2022-05-16 09:09:00|745.84|743.44|745.95|743.55|745.95|743.55|745.84|743.44|0
1652692150000|2022-05-16 09:09:10|745.72|743.32|746.08|743.68|746.19|743.79|745.72|743.32|0
1652692160000|2022-05-16 09:09:20|745.72|743.32|745.25|742.85|745.72|743.32|745.25|742.85|0
1652692170000|2022-05-16 09:09:30|745.37|742.97|745.25|742.85|745.48|743.08|745.25|742.85|0
1652692180000|2022-05-16 09:09:40|745.72|743.32|745.95|743.55|745.95|743.55|745.72|743.32|0
1652692190000|2022-05-16 09:09:50|746.08|743.68|745.72|743.32|746.08|743.68|745.72|743.32|0
1652692200000|2022-05-16 09:10:00|745.84|743.44|745.84|743.44|745.84|743.44|745.84|743.44|0
1652692210000|2022-05-16 09:10:10|745.95|743.55|746.19|743.79|746.42|744.02|745.95|743.55|0
1652692220000|2022-05-16 09:10:20|745.95|743.55|745.95|743.55|746.19|743.79|745.95|743.55|0
1652692230000|2022-05-16 09:10:30|745.84|743.44|745.61|743.21|745.95|743.55|745.61|743.21|0
1652692240000|2022-05-16 09:10:40|745.37|742.97|745.48|743.08|745.48|743.08|745.37|742.97|0
1652692250000|2022-05-16 09:10:50|745.72|743.32|745.95|743.55|745.95|743.55|745.72|743.32|0
1652692260000|2022-05-16 09:11:00|745.84|743.44|745.84|743.44|745.84|743.44|745.61|743.21|0
1652692270000|2022-05-16 09:11:10|745.95|743.55|745.72|743.32|745.95|743.55|745.72|743.32|0
1652692280000|2022-05-16 09:11:20|745.48|743.08|745.48|743.08|745.48|743.08|745.37|742.97|0
1652692290000|2022-05-16 09:11:30|745.37|742.97|745.25|742.85|745.37|742.97|745.25|742.85|0
1652692300000|2022-05-16 09:11:40|745.14|742.74|745.01|742.61|745.14|742.74|745.01|742.61|0
1652692310000|2022-05-16 09:11:50|745.25|742.85|744.78|742.38|745.25|742.85|744.78|742.38|0
1652692320000|2022-05-16 09:12:00|744.55|742.15|744.55|742.15|744.55|742.15|744.31|741.91|0
1652692330000|2022-05-16 09:12:10|744.78|742.38|745.01|742.61|745.01|742.61|744.78|742.38|0
1652692340000|2022-05-16 09:12:20|744.78|742.38|745.25|742.85|745.25|742.85|744.78|742.38|0
1652692350000|2022-05-16 09:12:30|745.37|742.97|745.25|742.85|745.48|743.08|745.25|742.85|0
1652692360000|2022-05-16 09:12:40|745.01|742.61|745.37|742.97|745.37|742.97|745.01|742.61|0
1652692370000|2022-05-16 09:12:50|745.48|743.08|745.37|742.97|745.48|743.08|745.14|742.74|0
1652692380000|2022-05-16 09:13:00|745.14|742.74|745.48|743.08|745.48|743.08|745.01|742.61|0
1652692390000|2022-05-16 09:13:10|745.37|742.97|745.48|743.08|745.48|743.08|745.37|742.97|0
1652692400000|2022-05-16 09:13:20|745.25|742.85|745.25|742.85|745.25|742.85|745.14|742.74|0
1652692410000|2022-05-16 09:13:30|745.37|742.97|745.25|742.85|745.37|742.97|745.25|742.85|0
1652692420000|2022-05-16 09:13:40|745.37|742.97|745.95|743.55|745.95|743.55|745.37|742.97|0
1652692430000|2022-05-16 09:13:50|746.08|743.68|746.08|743.68|746.08|743.68|746.08|743.68|0
1652692440000|2022-05-16 09:14:00|746.19|743.79|746.08|743.68|746.19|743.79|745.95|743.55|0
1652692450000|2022-05-16 09:14:10|745.95|743.55|745.95|743.55|745.95|743.55|745.95|743.55|0
1652692460000|2022-05-16 09:14:20|746.08|743.68|745.72|743.32|746.08|743.68|745.72|743.32|0
1652692470000|2022-05-16 09:14:30|745.48|743.08|745.61|743.21|745.61|743.21|745.48|743.08|0
1652692480000|2022-05-16 09:14:40|745.48|743.08|745.48|743.08|745.61|743.21|745.48|743.08|0
1652692490000|2022-05-16 09:14:50|745.72|743.32|745.61|743.21|745.72|743.32|745.61|743.21|0
1652692500000|2022-05-16 09:15:00|745.48|743.08|745.72|743.32|745.72|743.32|745.48|743.08|0
1652692510000|2022-05-16 09:15:10|745.61|743.21|745.61|743.21|745.61|743.21|745.48|743.08|0
1652692520000|2022-05-16 09:15:20|745.95|743.55|746.19|743.79|746.19|743.79|745.95|743.55|0
1652692530000|2022-05-16 09:15:30|745.95|743.55|746.19|743.79|746.19|743.79|745.95|743.55|0
1652692540000|2022-05-16 09:15:40|745.95|743.55|746.19|743.79|746.19|743.79|745.95|743.55|0
1652692560000|2022-05-16 09:16:00|745.95|743.55|745.95|743.55|745.95|743.55|745.95|743.55|0
1652692570000|2022-05-16 09:16:10|745.72|743.32|745.95|743.55|745.95|743.55|745.72|743.32|0
1652692580000|2022-05-16 09:16:20|746.42|744.02|746.54|744.14|746.66|744.26|746.42|744.02|0
1652692590000|2022-05-16 09:16:30|746.89|744.49|746.89|744.49|747.25|744.85|746.89|744.49|0
1652692600000|2022-05-16 09:16:40|746.78|744.38|746.89|744.49|746.89|744.49|746.78|744.38|0
1652692610000|2022-05-16 09:16:50|746.66|744.26|746.89|744.49|746.89|744.49|746.66|744.26|0
1652692620000|2022-05-16 09:17:00|746.78|744.38|746.66|744.26|746.89|744.49|746.66|744.26|0
1652692630000|2022-05-16 09:17:10|746.54|744.14|746.19|743.79|746.54|744.14|746.19|743.79|0
1652692640000|2022-05-16 09:17:20|745.95|743.55|746.42|744.02|746.42|744.02|745.95|743.55|0
1652692660000|2022-05-16 09:17:40|746.19|743.79|746.19|743.79|746.19|743.79|746.19|743.79|0
1652692680000|2022-05-16 09:18:00|746.07|743.67|746.19|743.79|746.19|743.79|745.84|743.44|0
1652692690000|2022-05-16 09:18:10|746.07|743.67|745.95|743.55|746.07|743.67|745.84|743.44|0
1652692700000|2022-05-16 09:18:20|745.25|742.85|745.01|742.61|745.25|742.85|745.01|742.61|0
1652692710000|2022-05-16 09:18:30|745.14|742.74|745.25|742.85|745.25|742.85|745.14|742.74|0
1652692720000|2022-05-16 09:18:40|745.14|742.74|745.01|742.61|745.25|742.85|745.01|742.61|0
1652692730000|2022-05-16 09:18:50|744.78|742.38|744.78|742.38|744.78|742.38|744.78|742.38|0
1652692740000|2022-05-16 09:19:00|745.01|742.61|745.72|743.32|745.72|743.32|745.01|742.61|0
1652692750000|2022-05-16 09:19:10|745.48|743.08|745.72|743.32|745.72|743.32|745.48|743.08|0
1652692760000|2022-05-16 09:19:20|745.95|743.55|746.19|743.79|746.19|743.79|745.95|743.55|0
1652692770000|2022-05-16 09:19:30|745.72|743.32|745.72|743.32|745.84|743.44|745.72|743.32|0
1652692780000|2022-05-16 09:19:40|745.48|743.08|745.72|743.32|745.72|743.32|745.48|743.08|0
1652692790000|2022-05-16 09:19:50|745.95|743.55|746.54|744.14|746.66|744.26|745.95|743.55|0
1652692800000|2022-05-16 09:20:00|746.19|743.79|746.42|744.02|746.54|744.14|746.19|743.79|0
1652692810000|2022-05-16 09:20:10|746.66|744.26|746.54|744.14|746.66|744.26|746.54|744.14|0
1652692820000|2022-05-16 09:20:20|746.66|744.26|746.66|744.26|746.89|744.49|746.66|744.26|0
1652692830000|2022-05-16 09:20:30|746.19|743.79|745.95|743.55|746.19|743.79|745.95|743.55|0
1652692840000|2022-05-16 09:20:40|746.19|743.79|746.19|743.79|746.42|744.02|746.19|743.79|0
1652692850000|2022-05-16 09:20:50|746.42|744.02|746.78|744.38|746.78|744.38|746.42|744.02|0
1652692860000|2022-05-16 09:21:00|746.66|744.26|746.54|744.14|746.66|744.26|746.54|744.14|0
1652692870000|2022-05-16 09:21:10|746.42|744.02|746.31|743.91|746.42|744.02|746.31|743.91|0
1652692880000|2022-05-16 09:21:20|746.19|743.79|746.19|743.79|746.19|743.79|746.19|743.79|0
1652692900000|2022-05-16 09:21:40|745.95|743.55|746.66|744.26|746.66|744.26|745.95|743.55|0
1652692910000|2022-05-16 09:21:50|746.54|744.14|746.66|744.26|746.66|744.26|746.54|744.14|0
1652692920000|2022-05-16 09:22:00|746.89|744.49|746.54|744.14|746.89|744.49|746.42|744.02|0
1652692930000|2022-05-16 09:22:10|746.66|744.26|746.78|744.38|746.89|744.49|746.66|744.26|0
1652692940000|2022-05-16 09:22:20|746.89|744.49|746.89|744.49|746.89|744.49|746.89|744.49|0
1652692950000|2022-05-16 09:22:30|747.01|744.61|747.72|745.32|747.72|745.32|747.01|744.61|0
1652692960000|2022-05-16 09:22:40|747.6|745.2|747.72|745.32|747.72|745.32|747.6|745.2|0
1652692970000|2022-05-16 09:22:50|747.83|745.43|747.36|744.96|747.83|745.43|747.36|744.96|0
1652692980000|2022-05-16 09:23:00|747.6|745.2|747.83|745.43|747.83|745.43|747.6|745.2|0
1652692990000|2022-05-16 09:23:10|748.07|745.67|748.07|745.67|748.07|745.67|747.83|745.43|0
1652693000000|2022-05-16 09:23:20|748.19|745.79|748.54|746.14|748.77|746.37|748.19|745.79|0
1652693010000|2022-05-16 09:23:30|748.77|746.37|749.01|746.61|749.01|746.61|748.77|746.37|0
1652693020000|2022-05-16 09:23:40|749.24|746.84|749.24|746.84|749.24|746.84|749.01|746.61|0
1652693030000|2022-05-16 09:23:50|749.36|746.96|749.24|746.84|749.36|746.96|749.24|746.84|0
1652693040000|2022-05-16 09:24:00|749.13|746.73|749.24|746.84|749.24|746.84|749.01|746.61|0
1652693050000|2022-05-16 09:24:10|749.01|746.61|748.77|746.37|749.01|746.61|748.77|746.37|0
1652693060000|2022-05-16 09:24:20|749.01|746.61|749.24|746.84|749.24|746.84|749.01|746.61|0
1652693070000|2022-05-16 09:24:30|749.36|746.96|749.71|747.31|749.71|747.31|749.36|746.96|0
1652693080000|2022-05-16 09:24:40|749.95|747.55|749.71|747.31|749.95|747.55|749.71|747.31|0
1652693090000|2022-05-16 09:24:50|749.48|747.08|749.48|747.08|749.48|747.08|749.24|746.84|0
1652693100000|2022-05-16 09:25:00|749.36|746.96|749.24|746.84|749.36|746.96|749.24|746.84|0
1652693110000|2022-05-16 09:25:10|749.48|747.08|749.48|747.08|749.48|747.08|749.48|747.08|0
1652693120000|2022-05-16 09:25:20|749.24|746.84|749.71|747.31|749.71|747.31|749.13|746.73|0
1652693130000|2022-05-16 09:25:30|749.95|747.55|749.95|747.55|750.18|747.78|749.95|747.55|0
1652693140000|2022-05-16 09:25:40|750.18|747.78|750.18|747.78|750.18|747.78|750.18|747.78|0
1652693150000|2022-05-16 09:25:50|750.42|748.02|750.42|748.02|750.42|748.02|750.42|748.02|0
1652693160000|2022-05-16 09:26:00|750.18|747.78|750.42|748.02|750.42|748.02|750.18|747.78|0
1652693170000|2022-05-16 09:26:10|750.65|748.25|750.54|748.14|750.65|748.25|750.54|748.14|0
1652693180000|2022-05-16 09:26:20|750.42|748.02|750.54|748.14|750.54|748.14|750.18|747.78|0
1652693190000|2022-05-16 09:26:30|750.42|748.02|750.3|747.9|750.42|748.02|750.3|747.9|0
1652693200000|2022-05-16 09:26:40|750.42|748.02|750.54|748.14|750.54|748.14|750.42|748.02|0
1652693210000|2022-05-16 09:26:50|750.18|747.78|750.42|748.02|750.42|748.02|750.18|747.78|0
1652693220000|2022-05-16 09:27:00|750.54|748.14|750.89|748.49|751.12|748.72|750.54|748.14|0
1652693230000|2022-05-16 09:27:10|751.24|748.84|750.65|748.25|751.24|748.84|750.65|748.25|0
1652693240000|2022-05-16 09:27:20|750.77|748.37|750.42|748.02|750.77|748.37|750.42|748.02|0
1652693250000|2022-05-16 09:27:30|750.18|747.78|749.95|747.55|750.18|747.78|749.95|747.55|0
1652693260000|2022-05-16 09:27:40|749.71|747.31|749.71|747.31|749.71|747.31|749.71|747.31|0
1652693270000|2022-05-16 09:27:50|749.95|747.55|750.18|747.78|750.18|747.78|749.83|747.43|0
1652693280000|2022-05-16 09:28:00|750.07|747.67|751.12|748.72|751.12|748.72|750.07|747.67|0
1652693290000|2022-05-16 09:28:10|750.89|748.49|750.54|748.14|750.89|748.49|750.54|748.14|0
1652693300000|2022-05-16 09:28:20|750.65|748.25|751.01|748.61|751.01|748.61|750.65|748.25|0
1652693310000|2022-05-16 09:28:30|751.12|748.72|751.71|749.31|751.71|749.31|751.12|748.72|0
1652693320000|2022-05-16 09:28:40|751.59|749.19|752.53|750.13|752.53|750.13|751.59|749.19|0
1652693330000|2022-05-16 09:28:50|752.42|750.02|752.3|749.9|752.53|750.13|752.3|749.9|0
1652693340000|2022-05-16 09:29:00|752.42|750.02|752.3|749.9|752.53|750.13|752.06|749.66|0
1652693350000|2022-05-16 09:29:10|752.18|749.78|752.53|750.13|752.53|750.13|752.06|749.66|0
1652693360000|2022-05-16 09:29:20|752.3|749.9|752.53|750.13|752.53|750.13|752.3|749.9|0
1652693370000|2022-05-16 09:29:30|752.77|750.37|752.53|750.13|752.77|750.37|752.53|750.13|0
1652693380000|2022-05-16 09:29:40|752.3|749.9|752.42|750.02|752.53|750.13|751.83|749.43|0
1652693390000|2022-05-16 09:29:50|752.3|749.9|752.53|750.13|752.53|750.13|752.3|749.9|0
1652693400000|2022-05-16 09:30:00|752.77|750.37|752.3|749.9|752.77|750.37|752.06|749.66|0
1652693410000|2022-05-16 09:30:10|752.53|750.13|752.3|749.9|752.53|750.13|752.3|749.9|0
1652693420000|2022-05-16 09:30:20|752.42|750.02|752.77|750.37|752.77|750.37|752.3|749.9|0
1652693430000|2022-05-16 09:30:30|752.53|750.13|752.53|750.13|752.53|750.13|752.3|749.9|0
1652693440000|2022-05-16 09:30:40|752.77|750.37|752.77|750.37|752.77|750.37|752.77|750.37|0
1652693450000|2022-05-16 09:30:50|752.65|750.25|752.53|750.13|752.65|750.25|752.3|749.9|0
1652693470000|2022-05-16 09:31:10|752.3|749.9|752.77|750.37|752.77|750.37|752.3|749.9|0
1652693480000|2022-05-16 09:31:20|752.65|750.25|752.18|749.78|752.65|750.25|752.18|749.78|0
1652693490000|2022-05-16 09:31:30|751.83|749.43|751.12|748.72|751.83|749.43|751.12|748.72|0
1652693500000|2022-05-16 09:31:40|751.01|748.61|751.12|748.72|751.36|748.96|751.01|748.61|0
1652693510000|2022-05-16 09:31:50|751.01|748.61|751.12|748.72|751.12|748.72|751.01|748.61|0
1652693520000|2022-05-16 09:32:00|751.24|748.84|750.89|748.49|751.36|748.96|750.89|748.49|0
1652693530000|2022-05-16 09:32:10|750.77|748.37|750.42|748.02|750.77|748.37|750.42|748.02|0
1652693540000|2022-05-16 09:32:20|750.65|748.25|750.3|747.9|750.65|748.25|750.3|747.9|0
1652693550000|2022-05-16 09:32:30|750.42|748.02|750.18|747.78|750.42|748.02|750.18|747.78|0
1652693560000|2022-05-16 09:32:40|749.94|747.54|750.07|747.67|750.07|747.67|749.83|747.43|0
1652693570000|2022-05-16 09:32:50|749.94|747.54|750.18|747.78|750.18|747.78|749.94|747.54|0
1652693580000|2022-05-16 09:33:00|749.83|747.43|749.94|747.54|750.18|747.78|749.83|747.43|0
1652693590000|2022-05-16 09:33:10|750.07|747.67|751.01|748.61|751.01|748.61|750.07|747.67|0
1652693600000|2022-05-16 09:33:20|751.12|748.72|751.12|748.72|751.12|748.72|751.12|748.72|0
1652693610000|2022-05-16 09:33:30|751.36|748.96|751.01|748.61|751.36|748.96|751.01|748.61|0
1652693620000|2022-05-16 09:33:40|750.89|748.49|750.77|748.37|751.01|748.61|750.77|748.37|0
1652693630000|2022-05-16 09:33:50|750.54|748.14|750.77|748.37|750.77|748.37|750.54|748.14|0
1652693640000|2022-05-16 09:34:00|750.65|748.25|750.18|747.78|750.65|748.25|750.18|747.78|0
1652693650000|2022-05-16 09:34:10|749.94|747.54|750.07|747.67|750.07|747.67|749.94|747.54|0
1652693660000|2022-05-16 09:34:20|750.3|747.9|750.41|748.01|750.41|748.01|750.3|747.9|0
1652693670000|2022-05-16 09:34:30|750.65|748.25|750.07|747.67|750.65|748.25|749.94|747.54|0
1652693680000|2022-05-16 09:34:40|749.94|747.54|750.54|748.14|750.54|748.14|749.94|747.54|0
1652693690000|2022-05-16 09:34:50|750.65|748.25|750.41|748.01|750.65|748.25|750.41|748.01|0
1652693700000|2022-05-16 09:35:00|751.01|748.61|751.01|748.61|751.01|748.61|751.01|748.61|0
1652693710000|2022-05-16 09:35:10|750.88|748.48|750.88|748.48|751.01|748.61|750.88|748.48|0
1652693720000|2022-05-16 09:35:20|751.01|748.61|750.65|748.25|751.01|748.61|750.65|748.25|0
1652693730000|2022-05-16 09:35:30|750.54|748.14|750.88|748.48|750.88|748.48|750.54|748.14|0
1652693740000|2022-05-16 09:35:40|751.01|748.61|750.65|748.25|751.12|748.72|750.65|748.25|0
1652693750000|2022-05-16 09:35:50|750.88|748.48|750.88|748.48|750.88|748.48|750.88|748.48|0
1652693760000|2022-05-16 09:36:00|751.01|748.61|751.12|748.72|751.36|748.96|751.01|748.61|0
1652693770000|2022-05-16 09:36:10|750.88|748.48|751.12|748.72|751.12|748.72|750.88|748.48|0
1652693780000|2022-05-16 09:36:20|751.24|748.84|751.48|749.08|751.48|749.08|751.24|748.84|0
1652693790000|2022-05-16 09:36:30|751.36|748.96|751.12|748.72|751.36|748.96|751.12|748.72|0
1652693800000|2022-05-16 09:36:40|751.01|748.61|751.01|748.61|751.12|748.72|751.01|748.61|0
1652693810000|2022-05-16 09:36:50|751.59|749.19|751.48|749.08|751.59|749.19|751.48|749.08|0
1652693820000|2022-05-16 09:37:00|751.59|749.19|751.71|749.31|751.71|749.31|751.59|749.19|0
1652693830000|2022-05-16 09:37:10|752.06|749.66|752.53|750.13|752.53|750.13|752.06|749.66|0
1652693840000|2022-05-16 09:37:20|752.77|750.37|752.77|750.37|753|750.6|752.77|750.37|0
1652693850000|2022-05-16 09:37:30|753|750.6|753|750.6|753|750.6|752.65|750.25|0
1652693860000|2022-05-16 09:37:40|752.89|750.49|753|750.6|753.24|750.84|752.89|750.49|0
1652693870000|2022-05-16 09:37:50|752.53|750.13|752.53|750.13|752.53|750.13|752.53|750.13|0
1652693880000|2022-05-16 09:38:00|752.3|749.9|752.18|749.78|752.3|749.9|752.18|749.78|0
1652693890000|2022-05-16 09:38:10|752.3|749.9|752.42|750.02|752.42|750.02|752.3|749.9|0
1652693900000|2022-05-16 09:38:20|752.18|749.78|752.3|749.9|752.3|749.9|752.18|749.78|0
1652693910000|2022-05-16 09:38:30|752.42|750.02|752.42|750.02|752.42|750.02|752.3|749.9|0
1652693920000|2022-05-16 09:38:40|752.06|749.66|751.83|749.43|752.06|749.66|751.83|749.43|0
1652693930000|2022-05-16 09:38:50|752.3|749.9|752.3|749.9|752.3|749.9|752.3|749.9|0
1652693940000|2022-05-16 09:39:00|752.06|749.66|752.06|749.66|752.06|749.66|752.06|749.66|0
1652693950000|2022-05-16 09:39:10|752.3|749.9|752.18|749.78|752.3|749.9|752.18|749.78|0
1652693960000|2022-05-16 09:39:20|752.06|749.66|752.3|749.9|752.53|750.13|752.06|749.66|0
1652693970000|2022-05-16 09:39:30|752.53|750.13|753|750.6|753|750.6|752.53|750.13|0
1652693980000|2022-05-16 09:39:40|753.24|750.84|753.24|750.84|753.24|750.84|753.24|750.84|0
1652693990000|2022-05-16 09:39:50|753.47|751.07|753.36|750.96|753.47|751.07|753.24|750.84|0
1652694000000|2022-05-16 09:40:00|753.59|751.19|753.71|751.31|753.71|751.31|753.47|751.07|0
1652694010000|2022-05-16 09:40:10|753.94|751.54|753.94|751.54|753.94|751.54|753.94|751.54|0
1652694020000|2022-05-16 09:40:20|753.71|751.31|753.71|751.31|753.71|751.31|753.71|751.31|0
1652694030000|2022-05-16 09:40:30|753.83|751.43|754.18|751.78|754.18|751.78|753.83|751.43|0
1652694040000|2022-05-16 09:40:40|753.94|751.54|753.24|750.84|753.94|751.54|753.24|750.84|0
1652694050000|2022-05-16 09:40:50|753.36|750.96|753.47|751.07|753.47|751.07|753.36|750.96|0
1652694060000|2022-05-16 09:41:00|753.71|751.31|753.59|751.19|753.71|751.31|753.59|751.19|0
1652694070000|2022-05-16 09:41:10|753.47|751.07|754.07|751.67|754.07|751.67|753.47|751.07|0
1652694080000|2022-05-16 09:41:20|753.94|751.54|753.71|751.31|753.94|751.54|753.71|751.31|0
1652694090000|2022-05-16 09:41:30|753.47|751.07|753.12|750.72|753.47|751.07|753.12|750.72|0
1652694100000|2022-05-16 09:41:40|753.36|750.96|753.24|750.84|753.36|750.96|753.24|750.84|0
1652694110000|2022-05-16 09:41:50|753.12|750.72|753.59|751.19|753.59|751.19|753.12|750.72|0
1652694120000|2022-05-16 09:42:00|753.94|751.54|753.94|751.54|753.94|751.54|753.94|751.54|0
1652694130000|2022-05-16 09:42:10|753.36|750.96|753|750.6|753.36|750.96|753|750.6|0
1652694140000|2022-05-16 09:42:20|753.36|750.96|753.47|751.07|753.47|751.07|753.24|750.84|0
1652694150000|2022-05-16 09:42:30|753.24|750.84|753.24|750.84|753.36|750.96|753.24|750.84|0
1652694160000|2022-05-16 09:42:40|753.36|750.96|753.59|751.19|753.59|751.19|753.36|750.96|0
1652694170000|2022-05-16 09:42:50|753.47|751.07|753.24|750.84|753.47|751.07|753.24|750.84|0
1652694180000|2022-05-16 09:43:00|753|750.6|753.47|751.07|753.47|751.07|753|750.6|0
1652694190000|2022-05-16 09:43:10|753|750.6|753|750.6|753.12|750.72|753|750.6|0
1652694200000|2022-05-16 09:43:20|752.77|750.37|752.18|749.78|752.77|750.37|752.18|749.78|0
1652694210000|2022-05-16 09:43:30|752.3|749.9|751.71|749.31|752.3|749.9|751.71|749.31|0
1652694220000|2022-05-16 09:43:40|751.95|749.55|752.89|750.49|752.89|750.49|751.95|749.55|0
1652694230000|2022-05-16 09:43:50|752.77|750.37|753|750.6|753|750.6|752.77|750.37|0
1652694240000|2022-05-16 09:44:00|752.53|750.13|752.65|750.25|752.65|750.25|752.53|750.13|0
1652694250000|2022-05-16 09:44:10|752.77|750.37|753|750.6|753|750.6|752.77|750.37|0
1652694260000|2022-05-16 09:44:20|752.53|750.13|752.77|750.37|752.77|750.37|752.53|750.13|0
1652694270000|2022-05-16 09:44:30|752.89|750.49|753.24|750.84|753.24|750.84|752.89|750.49|0
1652694280000|2022-05-16 09:44:40|753|750.6|753.36|750.96|753.36|750.96|753|750.6|0
1652694290000|2022-05-16 09:44:50|753.24|750.84|753.24|750.84|753.47|751.07|753.24|750.84|0
1652694300000|2022-05-16 09:45:00|753.36|750.96|753.24|750.84|753.47|751.07|753.24|750.84|0
1652694310000|2022-05-16 09:45:10|753|750.6|752.89|750.49|753|750.6|752.77|750.37|0
1652694320000|2022-05-16 09:45:20|752.77|750.37|752.77|750.37|752.77|750.37|752.77|750.37|0
1652694330000|2022-05-16 09:45:30|752.65|750.25|752.29|749.89|752.65|750.25|752.29|749.89|0
1652694340000|2022-05-16 09:45:40|752.42|750.02|752.53|750.13|752.53|750.13|752.29|749.89|0
1652694350000|2022-05-16 09:45:50|752.29|749.89|752.53|750.13|752.53|750.13|752.29|749.89|0
1652694360000|2022-05-16 09:46:00|753|750.6|753|750.6|753|750.6|752.89|750.49|0
1652694370000|2022-05-16 09:46:10|752.89|750.49|752.65|750.25|752.89|750.49|752.65|750.25|0
1652694380000|2022-05-16 09:46:20|752.53|750.13|752.53|750.13|752.53|750.13|752.53|750.13|0
1652694390000|2022-05-16 09:46:30|752.42|750.02|752.77|750.37|752.77|750.37|752.29|749.89|0
1652694400000|2022-05-16 09:46:40|752.53|750.13|752.06|749.66|752.53|750.13|752.06|749.66|0
1652694410000|2022-05-16 09:46:50|752.29|749.89|752.18|749.78|752.42|750.02|752.18|749.78|0
1652694420000|2022-05-16 09:47:00|752.06|749.66|752.06|749.66|752.06|749.66|751.82|749.42|0
1652694430000|2022-05-16 09:47:10|751.95|749.55|752.29|749.89|752.42|750.02|751.95|749.55|0
1652694440000|2022-05-16 09:47:20|752.06|749.66|752.06|749.66|752.06|749.66|752.06|749.66|0
1652694450000|2022-05-16 09:47:30|752.18|749.78|752.18|749.78|752.29|749.89|752.18|749.78|0
1652694460000|2022-05-16 09:47:40|752.29|749.89|752.42|750.02|752.42|750.02|752.29|749.89|0
1652694470000|2022-05-16 09:47:50|752.29|749.89|752.77|750.37|752.89|750.49|752.29|749.89|0
1652694480000|2022-05-16 09:48:00|752.65|750.25|752.77|750.37|752.77|750.37|752.53|750.13|0
1652694490000|2022-05-16 09:48:10|752.89|750.49|752.89|750.49|753|750.6|752.89|750.49|0
1652694500000|2022-05-16 09:48:20|752.53|750.13|752.76|750.36|752.76|750.36|752.53|750.13|0
1652694510000|2022-05-16 09:48:30|752.89|750.49|752.65|750.25|752.89|750.49|752.53|750.13|0
1652694520000|2022-05-16 09:48:40|752.53|750.13|752.53|750.13|752.53|750.13|752.53|750.13|0
1652694530000|2022-05-16 09:48:50|752.76|750.36|752.76|750.36|752.76|750.36|752.76|750.36|0
1652694540000|2022-05-16 09:49:00|752.53|750.13|752.65|750.25|752.65|750.25|752.42|750.02|0
1652694550000|2022-05-16 09:49:10|752.53|750.13|752.53|750.13|752.53|750.13|752.53|750.13|0
1652694560000|2022-05-16 09:49:20|752.42|750.02|751.82|749.42|752.42|750.02|751.82|749.42|0
1652694570000|2022-05-16 09:49:30|751.71|749.31|751.71|749.31|751.71|749.31|751.71|749.31|0
1652694580000|2022-05-16 09:49:40|751.82|749.42|751.59|749.19|751.82|749.42|751.59|749.19|0
1652694600000|2022-05-16 09:50:00|751.71|749.31|751.71|749.31|751.82|749.42|751.71|749.31|0
1652694610000|2022-05-16 09:50:10|751.59|749.19|751.35|748.95|751.82|749.42|751.35|748.95|0
1652694620000|2022-05-16 09:50:20|751.48|749.08|751.35|748.95|751.48|749.08|751.35|748.95|0
1652694630000|2022-05-16 09:50:30|751.48|749.08|751.71|749.31|751.71|749.31|751.48|749.08|0
1652694640000|2022-05-16 09:50:40|751.59|749.19|751.82|749.42|752.06|749.66|751.59|749.19|0
1652694650000|2022-05-16 09:50:50|752.29|749.89|752.65|750.25|752.65|750.25|752.29|749.89|0
1652694660000|2022-05-16 09:51:00|752.76|750.36|752.53|750.13|753.24|750.84|752.53|750.13|0
1652694670000|2022-05-16 09:51:10|752.42|750.02|752.42|750.02|752.42|750.02|752.42|750.02|0
1652694680000|2022-05-16 09:51:20|752.29|749.89|752.29|749.89|752.29|749.89|752.29|749.89|0
1652694690000|2022-05-16 09:51:30|752.53|750.13|752.76|750.36|752.76|750.36|752.53|750.13|0
1652694700000|2022-05-16 09:51:40|752.89|750.49|753|750.6|753.24|750.84|752.89|750.49|0
1652694710000|2022-05-16 09:51:50|753.24|750.84|753|750.6|753.24|750.84|753|750.6|0
1652694720000|2022-05-16 09:52:00|753.12|750.72|753.12|750.72|753.12|750.72|753.12|750.72|0
1652694730000|2022-05-16 09:52:10|753.47|751.07|753.47|751.07|753.71|751.31|753.47|751.07|0
1652694740000|2022-05-16 09:52:20|753.71|751.31|753.59|751.19|753.71|751.31|753.59|751.19|0
1652694750000|2022-05-16 09:52:30|753.71|751.31|753.83|751.43|753.83|751.43|753.71|751.31|0
1652694760000|2022-05-16 09:52:40|753.71|751.31|753.71|751.31|753.83|751.43|753.71|751.31|0
1652694770000|2022-05-16 09:52:50|753.83|751.43|753.47|751.07|753.83|751.43|753.47|751.07|0
1652694780000|2022-05-16 09:53:00|753.71|751.31|753.47|751.07|753.71|751.31|753.47|751.07|0
1652694790000|2022-05-16 09:53:10|753.59|751.19|753.71|751.31|753.71|751.31|753.47|751.07|0
1652694800000|2022-05-16 09:53:20|753.83|751.43|753.83|751.43|753.83|751.43|753.83|751.43|0
1652694810000|2022-05-16 09:53:30|753.59|751.19|753|750.6|753.59|751.19|753|750.6|0
1652694820000|2022-05-16 09:53:40|753.23|750.83|753.36|750.96|753.36|750.96|753.23|750.83|0
1652694830000|2022-05-16 09:53:50|753.23|750.83|753.71|751.31|753.71|751.31|753.23|750.83|0
1652694840000|2022-05-16 09:54:00|753.59|751.19|753.71|751.31|753.71|751.31|753.59|751.19|0
1652694850000|2022-05-16 09:54:10|753.59|751.19|753.71|751.31|753.71|751.31|753.47|751.07|0
1652694860000|2022-05-16 09:54:20|753.94|751.54|753.71|751.31|753.94|751.54|753.71|751.31|0
1652694870000|2022-05-16 09:54:30|753|750.6|753.59|751.19|753.59|751.19|753|750.6|0
1652694880000|2022-05-16 09:54:40|753.71|751.31|753.94|751.54|753.94|751.54|753.71|751.31|0
1652694890000|2022-05-16 09:54:50|753.83|751.43|753.83|751.43|753.83|751.43|753.83|751.43|0
1652694900000|2022-05-16 09:55:00|753.71|751.31|753.71|751.31|753.71|751.31|753.47|751.07|0
1652694910000|2022-05-16 09:55:10|753.59|751.19|753.59|751.19|753.59|751.19|753.47|751.07|0
1652694920000|2022-05-16 09:55:20|753.71|751.31|753.94|751.54|753.94|751.54|753.71|751.31|0
1652694930000|2022-05-16 09:55:30|754.3|751.9|754.41|752.01|754.41|752.01|754.18|751.78|0
1652694940000|2022-05-16 09:55:40|754.18|751.78|754.3|751.9|754.3|751.9|754.18|751.78|0
1652694950000|2022-05-16 09:55:50|754.65|752.25|754.41|752.01|754.65|752.25|754.41|752.01|0
1652694960000|2022-05-16 09:56:00|754.3|751.9|754.18|751.78|754.3|751.9|754.18|751.78|0
1652694970000|2022-05-16 09:56:10|754.3|751.9|754.3|751.9|754.53|752.13|754.3|751.9|0
1652694980000|2022-05-16 09:56:20|754.41|752.01|753.94|751.54|754.41|752.01|753.94|751.54|0
1652694990000|2022-05-16 09:56:30|754.18|751.78|753.94|751.54|754.18|751.78|753.94|751.54|0
1652695000000|2022-05-16 09:56:40|753.83|751.43|753.71|751.31|753.83|751.43|753.71|751.31|0
1652695010000|2022-05-16 09:56:50|753.83|751.43|753.94|751.54|753.94|751.54|753.71|751.31|0
1652695020000|2022-05-16 09:57:00|753.71|751.31|753.71|751.31|753.71|751.31|753.71|751.31|0
1652695030000|2022-05-16 09:57:10|753.94|751.54|753.94|751.54|753.94|751.54|753.94|751.54|0
1652695040000|2022-05-16 09:57:20|754.18|751.78|754.18|751.78|754.18|751.78|754.18|751.78|0
1652695050000|2022-05-16 09:57:30|754.3|751.9|754.41|752.01|754.41|752.01|754.3|751.9|0
1652695060000|2022-05-16 09:57:40|754.53|752.13|754.41|752.01|754.53|752.13|754.18|751.78|0
1652695070000|2022-05-16 09:57:50|754.53|752.13|754.88|752.48|754.88|752.48|754.53|752.13|0
1652695080000|2022-05-16 09:58:00|755.12|752.72|755|752.6|755.12|752.72|754.88|752.48|0
1652695090000|2022-05-16 09:58:10|755.95|753.55|756.06|753.66|756.06|753.66|755.35|752.95|0
1652695100000|2022-05-16 09:58:20|755.95|753.55|755.95|753.55|755.95|753.55|755.95|753.55|0
1652695110000|2022-05-16 09:58:30|755.82|753.42|757|754.6|757|754.6|755.82|753.42|0
1652695120000|2022-05-16 09:58:40|757.47|755.07|757.36|754.96|757.47|755.07|757|754.6|0
1652695130000|2022-05-16 09:58:50|757.6|755.2|757.71|755.31|757.71|755.31|757.47|755.07|0
1652695140000|2022-05-16 09:59:00|757.47|755.07|757|754.6|757.47|755.07|756.77|754.37|0
1652695150000|2022-05-16 09:59:10|757.24|754.84|756.89|754.49|757.24|754.84|756.89|754.49|0
1652695160000|2022-05-16 09:59:20|756.77|754.37|756.65|754.25|756.77|754.37|756.53|754.13|0
1652695170000|2022-05-16 09:59:30|756.53|754.13|756.65|754.25|756.65|754.25|756.53|754.13|0
1652695180000|2022-05-16 09:59:40|756.53|754.13|756.53|754.13|756.53|754.13|756.42|754.02|0
1652695190000|2022-05-16 09:59:50|756.77|754.37|756.29|753.89|756.77|754.37|756.29|753.89|0
1652695200000|2022-05-16 10:00:00|755.59|753.19|755.82|753.42|755.82|753.42|755.59|753.19|0
1652695210000|2022-05-16 10:00:10|755.59|753.19|755.82|753.42|755.82|753.42|755.59|753.19|0
1652695220000|2022-05-16 10:00:20|755.48|753.08|755.35|752.95|755.59|753.19|755.35|752.95|0
1652695230000|2022-05-16 10:00:30|754.88|752.48|754.88|752.48|754.88|752.48|754.88|752.48|0
1652695240000|2022-05-16 10:00:40|754.77|752.37|754.88|752.48|754.88|752.48|754.77|752.37|0
1652695250000|2022-05-16 10:00:50|754.65|752.25|754.3|751.9|754.65|752.25|754.18|751.78|0
1652695260000|2022-05-16 10:01:00|754.06|751.66|754.18|751.78|754.18|751.78|753.94|751.54|0
1652695270000|2022-05-16 10:01:10|754.53|752.13|754.41|752.01|754.53|752.13|754.41|752.01|0
1652695280000|2022-05-16 10:01:20|754.18|751.78|754.06|751.66|754.18|751.78|753.83|751.43|0
1652695290000|2022-05-16 10:01:30|753.94|751.54|754.18|751.78|754.18|751.78|753.94|751.54|0
1652695300000|2022-05-16 10:01:40|753.94|751.54|753.94|751.54|754.06|751.66|753.83|751.43|0
1652695310000|2022-05-16 10:01:50|753.7|751.3|753.59|751.19|753.7|751.3|753.59|751.19|0
1652695320000|2022-05-16 10:02:00|753.7|751.3|753.7|751.3|753.7|751.3|753.7|751.3|0
1652695330000|2022-05-16 10:02:10|753.83|751.43|753.47|751.07|754.18|751.78|753.47|751.07|0
1652695340000|2022-05-16 10:02:20|753.59|751.19|753.7|751.3|753.7|751.3|753.59|751.19|0
1652695350000|2022-05-16 10:02:30|753.83|751.43|753.83|751.43|753.94|751.54|753.7|751.3|0
1652695360000|2022-05-16 10:02:40|753.94|751.54|753.94|751.54|753.94|751.54|753.94|751.54|0
1652695380000|2022-05-16 10:03:00|753.83|751.43|753.7|751.3|753.83|751.43|753.7|751.3|0
1652695390000|2022-05-16 10:03:10|754.41|752.01|753.94|751.54|754.65|752.25|753.94|751.54|0
1652695400000|2022-05-16 10:03:20|754.06|751.66|753.47|751.07|754.06|751.66|753.47|751.07|0
1652695410000|2022-05-16 10:03:30|753.7|751.3|753.7|751.3|753.7|751.3|753.59|751.19|0
1652695420000|2022-05-16 10:03:40|753.59|751.19|753.7|751.3|753.94|751.54|753.47|751.07|0
1652695430000|2022-05-16 10:03:50|753.47|751.07|753.47|751.07|753.47|751.07|753.47|751.07|0
1652695440000|2022-05-16 10:04:00|753|750.6|752.76|750.36|753|750.6|752.76|750.36|0
1652695450000|2022-05-16 10:04:10|752.89|750.49|753|750.6|753|750.6|752.89|750.49|0
1652695460000|2022-05-16 10:04:20|753.12|750.72|753.12|750.72|753.23|750.83|753.12|750.72|0
1652695470000|2022-05-16 10:04:30|753.23|750.83|753.23|750.83|753.23|750.83|753.23|750.83|0
1652695480000|2022-05-16 10:04:40|753.12|750.72|753|750.6|753.12|750.72|753|750.6|0
1652695490000|2022-05-16 10:04:50|752.76|750.36|752.76|750.36|752.89|750.49|752.76|750.36|0
1652695500000|2022-05-16 10:05:00|752.29|749.89|752.76|750.36|752.76|750.36|752.29|749.89|0
1652695510000|2022-05-16 10:05:10|752.53|750.13|752.65|750.25|752.65|750.25|752.53|750.13|0
1652695520000|2022-05-16 10:05:20|752.53|750.13|753|750.6|753|750.6|752.53|750.13|0
1652695530000|2022-05-16 10:05:30|752.88|750.48|753|750.6|753|750.6|752.88|750.48|0
1652695540000|2022-05-16 10:05:40|752.88|750.48|753|750.6|753|750.6|752.88|750.48|0
1652695550000|2022-05-16 10:05:50|753.23|750.83|753.12|750.72|753.23|750.83|753.12|750.72|0
1652695560000|2022-05-16 10:06:00|753.23|750.83|753.94|751.54|753.94|751.54|753.23|750.83|0
1652695580000|2022-05-16 10:06:20|754.06|751.66|754.06|751.66|754.06|751.66|754.06|751.66|0
1652695590000|2022-05-16 10:06:30|754.17|751.77|753.59|751.19|754.17|751.77|753.59|751.19|0
1652695600000|2022-05-16 10:06:40|753.7|751.3|753.83|751.43|753.83|751.43|753.7|751.3|0
1652695610000|2022-05-16 10:06:50|753.7|751.3|753.47|751.07|753.7|751.3|753.47|751.07|0
1652695620000|2022-05-16 10:07:00|753.83|751.43|753.83|751.43|753.83|751.43|753.83|751.43|0
1652695630000|2022-05-16 10:07:10|753.94|751.54|754.53|752.13|754.53|752.13|753.94|751.54|0
1652695640000|2022-05-16 10:07:20|754.41|752.01|753.94|751.54|754.41|752.01|753.94|751.54|0
1652695650000|2022-05-16 10:07:30|754.17|751.77|754.65|752.25|754.77|752.37|754.17|751.77|0
1652695660000|2022-05-16 10:07:40|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1652695670000|2022-05-16 10:07:50|753.83|751.43|753.7|751.3|753.83|751.43|753.7|751.3|0
1652695680000|2022-05-16 10:08:00|753.94|751.54|754.17|751.77|754.17|751.77|753.94|751.54|0
1652695690000|2022-05-16 10:08:10|754.65|752.25|754.41|752.01|754.65|752.25|754.41|752.01|0
1652695700000|2022-05-16 10:08:20|754.17|751.77|754.41|752.01|754.41|752.01|754.17|751.77|0
1652695730000|2022-05-16 10:08:50|754.65|752.25|754.88|752.48|754.88|752.48|754.65|752.25|0
1652695740000|2022-05-16 10:09:00|755|752.6|755.12|752.72|755.12|752.72|755|752.6|0
1652695750000|2022-05-16 10:09:10|754.88|752.48|754.65|752.25|755|752.6|754.65|752.25|0
1652695760000|2022-05-16 10:09:20|754.77|752.37|754.88|752.48|754.88|752.48|754.77|752.37|0
1652695770000|2022-05-16 10:09:30|754.65|752.25|754.88|752.48|754.88|752.48|754.65|752.25|0
1652695780000|2022-05-16 10:09:40|754.65|752.25|754.65|752.25|754.65|752.25|754.65|752.25|0
1652695790000|2022-05-16 10:09:50|754.41|752.01|754.17|751.77|754.41|752.01|754.17|751.77|0
1652695800000|2022-05-16 10:10:00|754.06|751.66|754.88|752.48|754.88|752.48|754.06|751.66|0
1652695810000|2022-05-16 10:10:10|754.77|752.37|754.64|752.24|755|752.6|754.64|752.24|0
1652695820000|2022-05-16 10:10:20|754.41|752.01|754.41|752.01|754.41|752.01|754.41|752.01|0
1652695830000|2022-05-16 10:10:30|754.3|751.9|754.17|751.77|754.3|751.9|754.17|751.77|0
1652695840000|2022-05-16 10:10:40|754.06|751.66|753.7|751.3|754.06|751.66|753.7|751.3|0
1652695850000|2022-05-16 10:10:50|753.23|750.83|753|750.6|753.23|750.83|753|750.6|0
1652695860000|2022-05-16 10:11:00|753.12|750.72|753|750.6|753.12|750.72|753|750.6|0
1652695870000|2022-05-16 10:11:10|752.76|750.36|752.65|750.25|752.76|750.36|752.65|750.25|0
1652695880000|2022-05-16 10:11:20|752.53|750.13|752.29|749.89|752.53|750.13|752.29|749.89|0
1652695890000|2022-05-16 10:11:30|752.41|750.01|752.29|749.89|752.41|750.01|752.29|749.89|0
1652695900000|2022-05-16 10:11:40|752.06|749.66|752.29|749.89|752.29|749.89|752.06|749.66|0
1652695910000|2022-05-16 10:11:50|752.53|750.13|752.76|750.36|752.76|750.36|752.41|750.01|0
1652695920000|2022-05-16 10:12:00|752.65|750.25|752.29|749.89|752.65|750.25|752.29|749.89|0
1652695930000|2022-05-16 10:12:10|752.53|750.13|753|750.6|753|750.6|752.53|750.13|0
1652695940000|2022-05-16 10:12:20|752.88|750.48|752.65|750.25|752.88|750.48|752.65|750.25|0
1652695950000|2022-05-16 10:12:30|752.53|750.13|752.53|750.13|752.65|750.25|752.53|750.13|0
1652695960000|2022-05-16 10:12:40|752.41|750.01|752.88|750.48|752.88|750.48|752.41|750.01|0
1652695970000|2022-05-16 10:12:50|753|750.6|753|750.6|753.12|750.72|753|750.6|0
1652695980000|2022-05-16 10:13:00|753.23|750.83|753.7|751.3|753.7|751.3|753.23|750.83|0
1652695990000|2022-05-16 10:13:10|753.59|751.19|753.7|751.3|753.7|751.3|753.59|751.19|0
1652696000000|2022-05-16 10:13:20|753.94|751.54|754.17|751.77|754.17|751.77|753.7|751.3|0
1652696010000|2022-05-16 10:13:30|754.06|751.66|753.94|751.54|754.06|751.66|753.94|751.54|0
1652696020000|2022-05-16 10:13:40|753.7|751.3|753.35|750.95|753.7|751.3|753.35|750.95|0
1652696030000|2022-05-16 10:13:50|753|750.6|753|750.6|753.12|750.72|753|750.6|0
1652696040000|2022-05-16 10:14:00|752.76|750.36|752.53|750.13|752.76|750.36|752.53|750.13|0
1652696050000|2022-05-16 10:14:10|752.29|749.89|752.29|749.89|752.53|750.13|752.29|749.89|0
1652696080000|2022-05-16 10:14:40|752.53|750.13|752.53|750.13|752.53|750.13|752.53|750.13|0
1652696090000|2022-05-16 10:14:50|752.41|750.01|752.06|749.66|752.41|750.01|752.06|749.66|0
1652696100000|2022-05-16 10:15:00|751.94|749.54|752.06|749.66|752.18|749.78|751.94|749.54|0
1652696110000|2022-05-16 10:15:10|751.94|749.54|751.71|749.31|752.06|749.66|751.71|749.31|0
1652696120000|2022-05-16 10:15:20|751.82|749.42|751.94|749.54|751.94|749.54|751.82|749.42|0
1652696130000|2022-05-16 10:15:30|752.18|749.78|752.18|749.78|752.29|749.89|752.06|749.66|0
1652696140000|2022-05-16 10:15:40|752.29|749.89|752.41|750.01|752.41|750.01|752.29|749.89|0
1652696150000|2022-05-16 10:15:50|753|750.6|752.53|750.13|753|750.6|752.53|750.13|0
1652696160000|2022-05-16 10:16:00|752.41|750.01|752.53|750.13|752.53|750.13|752.41|750.01|0
1652696170000|2022-05-16 10:16:10|752.76|750.36|752.76|750.36|752.88|750.48|752.76|750.36|0
1652696180000|2022-05-16 10:16:20|752.41|750.01|752.53|750.13|752.53|750.13|752.41|750.01|0
1652696190000|2022-05-16 10:16:30|752.29|749.89|751.94|749.54|752.53|750.13|751.94|749.54|0
1652696200000|2022-05-16 10:16:40|751.82|749.42|752.06|749.66|752.18|749.78|751.82|749.42|0
1652696210000|2022-05-16 10:16:50|751.94|749.54|751.94|749.54|751.94|749.54|751.82|749.42|0
1652696220000|2022-05-16 10:17:00|751.82|749.42|751.71|749.31|751.82|749.42|751.71|749.31|0
1652696230000|2022-05-16 10:17:10|751.82|749.42|751.82|749.42|751.94|749.54|751.82|749.42|0
1652696240000|2022-05-16 10:17:20|751.94|749.54|752.76|750.36|752.76|750.36|751.94|749.54|0
1652696250000|2022-05-16 10:17:30|752.29|749.89|752.76|750.36|752.76|750.36|752.29|749.89|0
1652696260000|2022-05-16 10:17:40|751.94|749.54|752.18|749.78|752.18|749.78|751.82|749.42|0
1652696270000|2022-05-16 10:17:50|752.29|749.89|752.29|749.89|752.29|749.89|752.29|749.89|0
1652696280000|2022-05-16 10:18:00|752.18|749.78|752.18|749.78|752.18|749.78|752.05|749.65|0
1652696290000|2022-05-16 10:18:10|752.29|749.89|751.82|749.42|752.29|749.89|751.82|749.42|0
1652696300000|2022-05-16 10:18:20|751.71|749.31|751.71|749.31|751.71|749.31|751.58|749.18|0
1652696310000|2022-05-16 10:18:30|751.58|749.18|751.47|749.07|751.58|749.18|751.24|748.84|0
1652696320000|2022-05-16 10:18:40|751.35|748.95|751.35|748.95|751.35|748.95|751.24|748.84|0
1652696330000|2022-05-16 10:18:50|751.47|749.07|751.58|749.18|751.58|749.18|751.35|748.95|0
1652696340000|2022-05-16 10:19:00|751.82|749.42|751.82|749.42|751.94|749.54|751.82|749.42|0
1652696350000|2022-05-16 10:19:10|751.71|749.31|751.58|749.18|751.82|749.42|751.58|749.18|0
1652696360000|2022-05-16 10:19:20|751.71|749.31|751.71|749.31|751.82|749.42|751.71|749.31|0
1652696370000|2022-05-16 10:19:30|751.82|749.42|752.05|749.65|752.05|749.65|751.82|749.42|0
1652696390000|2022-05-16 10:19:50|752.29|749.89|752.53|750.13|752.53|750.13|752.29|749.89|0
1652696400000|2022-05-16 10:20:00|752.29|749.89|752.65|750.25|752.65|750.25|752.29|749.89|0
1652696410000|2022-05-16 10:20:10|752.88|750.48|753.23|750.83|753.23|750.83|752.88|750.48|0
1652696420000|2022-05-16 10:20:20|753.47|751.07|752.76|750.36|753.47|751.07|752.76|750.36|0
1652696430000|2022-05-16 10:20:30|753|750.6|753.23|750.83|753.23|750.83|753|750.6|0
1652696440000|2022-05-16 10:20:40|753|750.6|753|750.6|753|750.6|753|750.6|0
1652696450000|2022-05-16 10:20:50|753.12|750.72|753|750.6|753.12|750.72|753|750.6|0
1652696460000|2022-05-16 10:21:00|752.76|750.36|753|750.6|753.12|750.72|752.76|750.36|0
1652696470000|2022-05-16 10:21:10|752.76|750.36|753|750.6|753|750.6|752.76|750.36|0
1652696480000|2022-05-16 10:21:20|753.12|750.72|752.53|750.13|753.12|750.72|752.53|750.13|0
1652696490000|2022-05-16 10:21:30|752.65|750.25|752.65|750.25|752.65|750.25|752.65|750.25|0
1652696500000|2022-05-16 10:21:40|752.76|750.36|752.65|750.25|752.76|750.36|752.53|750.13|0
1652696510000|2022-05-16 10:21:50|752.88|750.48|753.35|750.95|753.47|751.07|752.88|750.48|0
1652696520000|2022-05-16 10:22:00|753.47|751.07|753.59|751.19|753.59|751.19|753.35|750.95|0
1652696530000|2022-05-16 10:22:10|753.94|751.54|754.53|752.13|754.53|752.13|753.94|751.54|0
1652696540000|2022-05-16 10:22:20|753.94|751.54|754.29|751.89|754.29|751.89|753.94|751.54|0
1652696550000|2022-05-16 10:22:30|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1652696560000|2022-05-16 10:22:40|754.41|752.01|754.64|752.24|754.64|752.24|754.41|752.01|0
1652696570000|2022-05-16 10:22:50|754.41|752.01|754.17|751.77|754.41|752.01|754.17|751.77|0
1652696580000|2022-05-16 10:23:00|753.94|751.54|753.82|751.42|753.94|751.54|753.7|751.3|0
1652696590000|2022-05-16 10:23:10|753.59|751.19|753.94|751.54|753.94|751.54|753.59|751.19|0
1652696600000|2022-05-16 10:23:20|753.82|751.42|753.94|751.54|753.94|751.54|753.82|751.42|0
1652696610000|2022-05-16 10:23:30|753.59|751.19|753.94|751.54|753.94|751.54|753.59|751.19|0
1652696620000|2022-05-16 10:23:40|753.59|751.19|753.94|751.54|753.94|751.54|753.59|751.19|0
1652696630000|2022-05-16 10:23:50|754.06|751.66|754.17|751.77|754.17|751.77|754.06|751.66|0
1652696640000|2022-05-16 10:24:00|753.94|751.54|753.82|751.42|753.94|751.54|753.82|751.42|0
1652696650000|2022-05-16 10:24:10|753.94|751.54|753.94|751.54|753.94|751.54|753.94|751.54|0
1652696660000|2022-05-16 10:24:20|754.06|751.66|754.88|752.48|754.88|752.48|754.06|751.66|0
1652696670000|2022-05-16 10:24:30|755|752.6|754.53|752.13|755|752.6|754.53|752.13|0
1652696680000|2022-05-16 10:24:40|754.41|752.01|754.41|752.01|754.53|752.13|754.41|752.01|0
1652696690000|2022-05-16 10:24:50|754.64|752.24|754.41|752.01|754.77|752.37|754.41|752.01|0
1652696700000|2022-05-16 10:25:00|753.7|751.3|753.47|751.07|753.94|751.54|753.47|751.07|0
1652696710000|2022-05-16 10:25:10|753.12|750.72|752.29|749.89|753.23|750.83|752.29|749.89|0
1652696720000|2022-05-16 10:25:20|752.65|750.25|751.58|749.18|752.65|750.25|751.58|749.18|0
1652696730000|2022-05-16 10:25:30|751.82|749.42|751.58|749.18|751.82|749.42|751.58|749.18|0
1652696740000|2022-05-16 10:25:40|751.35|748.95|751.35|748.95|751.35|748.95|751.35|748.95|0
1652696750000|2022-05-16 10:25:50|751.11|748.71|751.24|748.84|751.35|748.95|751.11|748.71|0
1652696760000|2022-05-16 10:26:00|751.35|748.95|751.11|748.71|751.58|749.18|751.11|748.71|0
1652696770000|2022-05-16 10:26:10|750.88|748.48|750.88|748.48|751.11|748.71|750.88|748.48|0
1652696780000|2022-05-16 10:26:20|751.11|748.71|750.64|748.24|751.11|748.71|750.64|748.24|0
1652696790000|2022-05-16 10:26:30|750.29|747.89|749.94|747.54|750.29|747.89|749.94|747.54|0
1652696800000|2022-05-16 10:26:40|750.17|747.77|749.7|747.3|750.17|747.77|749.7|747.3|0
1652696810000|2022-05-16 10:26:50|749.59|747.19|750.41|748.01|750.41|748.01|749.59|747.19|0
1652696820000|2022-05-16 10:27:00|749.94|747.54|750.41|748.01|750.41|748.01|749.94|747.54|0
1652696830000|2022-05-16 10:27:10|750.17|747.77|750.41|748.01|750.41|748.01|750.17|747.77|0
1652696840000|2022-05-16 10:27:20|750.17|747.77|750.41|748.01|750.41|748.01|750.17|747.77|0
1652696850000|2022-05-16 10:27:30|750.29|747.89|750.64|748.24|750.64|748.24|750.17|747.77|0
1652696860000|2022-05-16 10:27:40|750.88|748.48|750.64|748.24|750.88|748.48|750.64|748.24|0
1652696870000|2022-05-16 10:27:50|750.41|748.01|750.17|747.77|750.41|748.01|749.7|747.3|0
1652696880000|2022-05-16 10:28:00|749.94|747.54|749.94|747.54|750.17|747.77|749.94|747.54|0
1652696890000|2022-05-16 10:28:10|749.7|747.3|749.82|747.42|749.82|747.42|749.7|747.3|0
1652696900000|2022-05-16 10:28:20|749.94|747.54|749.7|747.3|749.94|747.54|749.47|747.07|0
1652696910000|2022-05-16 10:28:30|749.82|747.42|749.82|747.42|749.82|747.42|749.82|747.42|0
1652696920000|2022-05-16 10:28:40|749.94|747.54|750.17|747.77|750.17|747.77|749.82|747.42|0
1652696930000|2022-05-16 10:28:50|750.64|748.24|750.64|748.24|750.64|748.24|750.64|748.24|0
1652696940000|2022-05-16 10:29:00|750.53|748.13|750.64|748.24|750.64|748.24|750.53|748.13|0
1652696950000|2022-05-16 10:29:10|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1652696960000|2022-05-16 10:29:20|750.41|748.01|750.64|748.24|750.64|748.24|750.41|748.01|0
1652696970000|2022-05-16 10:29:30|750.88|748.48|751.23|748.83|751.23|748.83|750.88|748.48|0
1652696980000|2022-05-16 10:29:40|751.35|748.95|751.35|748.95|751.35|748.95|751.11|748.71|0
1652696990000|2022-05-16 10:29:50|751|748.6|750.53|748.13|751|748.6|750.53|748.13|0
1652697000000|2022-05-16 10:30:00|751|748.6|751.35|748.95|751.35|748.95|751|748.6|0
1652697010000|2022-05-16 10:30:10|751.23|748.83|751.35|748.95|751.35|748.95|751.23|748.83|0
1652697020000|2022-05-16 10:30:20|751.58|749.18|751.35|748.95|751.58|749.18|751.35|748.95|0
1652697030000|2022-05-16 10:30:30|751.58|749.18|751.71|749.31|751.82|749.42|751.58|749.18|0
1652697040000|2022-05-16 10:30:40|751.94|749.54|752.18|749.78|752.18|749.78|751.94|749.54|0
1652697050000|2022-05-16 10:30:50|752.05|749.65|752.52|750.12|752.52|750.12|752.05|749.65|0
1652697060000|2022-05-16 10:31:00|752.29|749.89|752.52|750.12|752.52|750.12|752.29|749.89|0
1652697070000|2022-05-16 10:31:10|752.76|750.36|752.88|750.48|753.12|750.72|752.76|750.36|0
1652697080000|2022-05-16 10:31:20|753.35|750.95|753.12|750.72|753.47|751.07|753.12|750.72|0
1652697090000|2022-05-16 10:31:30|752.76|750.36|752.99|750.59|752.99|750.59|752.76|750.36|0
1652697100000|2022-05-16 10:31:40|753.12|750.72|753.12|750.72|753.12|750.72|753.12|750.72|0
1652697110000|2022-05-16 10:31:50|753.23|750.83|753.12|750.72|753.35|750.95|753.12|750.72|0
1652697120000|2022-05-16 10:32:00|752.99|750.59|752.99|750.59|753.12|750.72|752.99|750.59|0
1652697140000|2022-05-16 10:32:20|753.12|750.72|752.99|750.59|753.12|750.72|752.99|750.59|0
1652697150000|2022-05-16 10:32:30|753.23|750.83|753.46|751.06|753.46|751.06|753.23|750.83|0
1652697160000|2022-05-16 10:32:40|753.23|750.83|753.7|751.3|753.7|751.3|753.23|750.83|0
1652697170000|2022-05-16 10:32:50|753.46|751.06|753.23|750.83|753.46|751.06|753.23|750.83|0
1652697180000|2022-05-16 10:33:00|753.46|751.06|753.7|751.3|753.7|751.3|753.35|750.95|0
1652697190000|2022-05-16 10:33:10|753.23|750.83|753.7|751.3|753.7|751.3|753.23|750.83|0
1652697200000|2022-05-16 10:33:20|753.59|751.19|753.94|751.54|753.94|751.54|753.59|751.19|0
1652697210000|2022-05-16 10:33:30|753.82|751.42|754.41|752.01|754.41|752.01|753.7|751.3|0
1652697220000|2022-05-16 10:33:40|754.53|752.13|754.64|752.24|754.64|752.24|754.53|752.13|0
1652697230000|2022-05-16 10:33:50|754.41|752.01|754.17|751.77|754.41|752.01|754.17|751.77|0
1652697240000|2022-05-16 10:34:00|754.29|751.89|754.64|752.24|754.64|752.24|754.29|751.89|0
1652697250000|2022-05-16 10:34:10|754.17|751.77|753.94|751.54|754.17|751.77|753.94|751.54|0
1652697260000|2022-05-16 10:34:20|753.46|751.06|753.23|750.83|753.7|751.3|753.23|750.83|0
1652697270000|2022-05-16 10:34:30|753.35|750.95|753.59|751.19|753.59|751.19|753.23|750.83|0
1652697280000|2022-05-16 10:34:40|753.23|750.83|753.35|750.95|753.35|750.95|753.23|750.83|0
1652697290000|2022-05-16 10:34:50|753.23|750.83|753.23|750.83|753.23|750.83|753.23|750.83|0
1652697300000|2022-05-16 10:35:00|752.52|750.12|752.76|750.36|752.76|750.36|752.52|750.12|0
1652697310000|2022-05-16 10:35:10|752.99|750.59|753.23|750.83|753.23|750.83|752.99|750.59|0
1652697320000|2022-05-16 10:35:20|752.99|750.59|753.23|750.83|753.23|750.83|752.99|750.59|0
1652697330000|2022-05-16 10:35:30|752.88|750.48|752.99|750.59|752.99|750.59|752.88|750.48|0
1652697340000|2022-05-16 10:35:40|752.88|750.48|753.23|750.83|753.23|750.83|752.88|750.48|0
1652697350000|2022-05-16 10:35:50|753.46|751.06|753.35|750.95|753.46|751.06|753.23|750.83|0
1652697360000|2022-05-16 10:36:00|753.46|751.06|753.59|751.19|753.59|751.19|753.35|750.95|0
1652697370000|2022-05-16 10:36:10|753.23|750.83|753.35|750.95|753.35|750.95|753.23|750.83|0
1652697380000|2022-05-16 10:36:20|753.46|751.06|753.59|751.19|753.7|751.3|753.46|751.06|0
1652697390000|2022-05-16 10:36:30|753.46|751.06|753.35|750.95|753.59|751.19|753.35|750.95|0
1652697400000|2022-05-16 10:36:40|753.23|750.83|753.23|750.83|753.35|750.95|753.23|750.83|0
1652697410000|2022-05-16 10:36:50|753.35|750.95|753.35|750.95|753.35|750.95|753.23|750.83|0
1652697420000|2022-05-16 10:37:00|753.23|750.83|753.23|750.83|753.35|750.95|753.23|750.83|0
1652697430000|2022-05-16 10:37:10|752.76|750.36|753.23|750.83|753.35|750.95|752.76|750.36|0
1652697440000|2022-05-16 10:37:20|753.46|751.06|753.7|751.3|753.7|751.3|753.46|751.06|0
1652697450000|2022-05-16 10:37:30|753.93|751.53|753.23|750.83|753.93|751.53|753.23|750.83|0
1652697460000|2022-05-16 10:37:40|753.35|750.95|753.46|751.06|753.59|751.19|753.35|750.95|0
1652697470000|2022-05-16 10:37:50|753.59|751.19|753.46|751.06|753.59|751.19|753.46|751.06|0
1652697480000|2022-05-16 10:38:00|752.99|750.59|753.23|750.83|753.23|750.83|752.99|750.59|0
1652697490000|2022-05-16 10:38:10|752.99|750.59|752.52|750.12|752.99|750.59|752.52|750.12|0
1652697500000|2022-05-16 10:38:20|752.65|750.25|751.58|749.18|752.65|750.25|751.35|748.95|0
1652697510000|2022-05-16 10:38:30|751.35|748.95|750.88|748.48|751.35|748.95|750.88|748.48|0
1652697520000|2022-05-16 10:38:40|750.64|748.24|750.53|748.13|750.64|748.24|750.41|748.01|0
1652697530000|2022-05-16 10:38:50|750.64|748.24|750.64|748.24|750.64|748.24|750.64|748.24|0
1652697540000|2022-05-16 10:39:00|750.41|748.01|751|748.6|751|748.6|750.41|748.01|0
1652697550000|2022-05-16 10:39:10|751.35|748.95|751.58|749.18|751.58|749.18|751.35|748.95|0
1652697560000|2022-05-16 10:39:20|751.82|749.42|751.94|749.54|751.94|749.54|751.82|749.42|0
1652697570000|2022-05-16 10:39:30|751.82|749.42|751.54|749.14|751.82|749.42|751.54|749.14|0
1652697580000|2022-05-16 10:39:40|751.31|748.91|749.9|747.5|751.31|748.91|749.9|747.5|0
1652697590000|2022-05-16 10:39:50|748.96|746.56|749.66|747.26|749.66|747.26|748.96|746.56|0
1652697600000|2022-05-16 10:40:00|750.13|747.73|750.13|747.73|750.13|747.73|750.13|747.73|0
1652697610000|2022-05-16 10:40:10|750.37|747.97|751.07|748.67|751.07|748.67|750.37|747.97|0
1652697620000|2022-05-16 10:40:20|750.84|748.44|751.31|748.91|751.43|749.03|750.84|748.44|0
1652697630000|2022-05-16 10:40:30|751.2|748.8|751.2|748.8|751.2|748.8|751.2|748.8|0
1652697640000|2022-05-16 10:40:40|750.6|748.2|750.37|747.97|750.6|748.2|750.37|747.97|0
1652697650000|2022-05-16 10:40:50|750.6|748.2|750.13|747.73|750.6|748.2|750.13|747.73|0
1652697660000|2022-05-16 10:41:00|750.37|747.97|749.66|747.26|750.37|747.97|749.66|747.26|0
1652697670000|2022-05-16 10:41:10|749.43|747.03|749.66|747.26|749.66|747.26|749.43|747.03|0
1652697680000|2022-05-16 10:41:20|749.43|747.03|749.19|746.79|749.43|747.03|749.19|746.79|0
1652697690000|2022-05-16 10:41:30|749.43|747.03|749.55|747.15|749.66|747.26|749.43|747.03|0
1652697700000|2022-05-16 10:41:40|749.66|747.26|750.13|747.73|750.13|747.73|749.66|747.26|0
1652697710000|2022-05-16 10:41:50|750.25|747.85|749.9|747.5|750.25|747.85|749.9|747.5|0
1652697720000|2022-05-16 10:42:00|750.02|747.62|750.37|747.97|750.37|747.97|750.02|747.62|0
1652697730000|2022-05-16 10:42:10|750.6|748.2|750.37|747.97|750.6|748.2|750.37|747.97|0
1652697740000|2022-05-16 10:42:20|750.6|748.2|750.37|747.97|750.72|748.32|750.37|747.97|0
1652697750000|2022-05-16 10:42:30|750.49|748.09|750.84|748.44|750.84|748.44|750.49|748.09|0
1652697760000|2022-05-16 10:42:40|750.6|748.2|750.84|748.44|750.84|748.44|750.6|748.2|0
1652697770000|2022-05-16 10:42:50|751.43|749.03|751.07|748.67|751.43|749.03|751.07|748.67|0
1652697780000|2022-05-16 10:43:00|751.31|748.91|751.31|748.91|751.31|748.91|751.31|748.91|0
1652697790000|2022-05-16 10:43:10|751.43|749.03|751.78|749.38|751.78|749.38|751.43|749.03|0
1652697800000|2022-05-16 10:43:20|751.54|749.14|751.54|749.14|751.54|749.14|751.54|749.14|0
1652697810000|2022-05-16 10:43:30|751.43|749.03|751.31|748.91|751.43|749.03|751.31|748.91|0
1652697820000|2022-05-16 10:43:40|750.84|748.44|750.84|748.44|750.84|748.44|750.84|748.44|0
1652697830000|2022-05-16 10:43:50|750.96|748.56|750.6|748.2|750.96|748.56|750.6|748.2|0
1652697840000|2022-05-16 10:44:00|750.72|748.32|750.6|748.2|750.72|748.32|750.49|748.09|0
1652697850000|2022-05-16 10:44:10|750.37|747.97|750.37|747.97|750.37|747.97|750.37|747.97|0
1652697860000|2022-05-16 10:44:20|750.13|747.73|749.9|747.5|750.13|747.73|749.9|747.5|0
1652697870000|2022-05-16 10:44:30|750.49|748.09|750.49|748.09|750.49|748.09|750.49|748.09|0
1652697880000|2022-05-16 10:44:40|750.72|748.32|751.31|748.91|751.31|748.91|750.72|748.32|0
1652697890000|2022-05-16 10:44:50|751.2|748.8|751.07|748.67|751.2|748.8|751.07|748.67|0
1652697900000|2022-05-16 10:45:00|750.84|748.44|750.84|748.44|750.84|748.44|750.84|748.44|0
1652697910000|2022-05-16 10:45:10|750.6|748.2|750.6|748.2|750.6|748.2|750.49|748.09|0
1652697920000|2022-05-16 10:45:20|751.07|748.67|751.07|748.67|751.07|748.67|751.07|748.67|0
1652697930000|2022-05-16 10:45:30|750.96|748.56|750.84|748.44|750.96|748.56|750.72|748.32|0
1652697940000|2022-05-16 10:45:40|750.72|748.32|750.37|747.97|750.72|748.32|750.13|747.73|0
1652697950000|2022-05-16 10:45:50|750.13|747.73|749.9|747.5|750.13|747.73|749.9|747.5|0
1652697960000|2022-05-16 10:46:00|750.13|747.73|750.49|748.09|750.49|748.09|750.13|747.73|0
1652697970000|2022-05-16 10:46:10|750.37|747.97|750.49|748.09|750.49|748.09|750.37|747.97|0
1652697980000|2022-05-16 10:46:20|750.6|748.2|751.31|748.91|751.31|748.91|750.6|748.2|0
1652697990000|2022-05-16 10:46:30|751.43|749.03|751.31|748.91|751.54|749.14|751.31|748.91|0
1652698000000|2022-05-16 10:46:40|750.96|748.56|750.49|748.09|750.96|748.56|750.49|748.09|0
1652698010000|2022-05-16 10:46:50|750.6|748.2|750.72|748.32|750.84|748.44|750.6|748.2|0
1652698020000|2022-05-16 10:47:00|750.6|748.2|750.6|748.2|750.72|748.32|750.6|748.2|0
1652698030000|2022-05-16 10:47:10|750.72|748.32|750.72|748.32|750.72|748.32|750.72|748.32|0
1652698040000|2022-05-16 10:47:20|750.6|748.2|750.72|748.32|750.72|748.32|750.6|748.2|0
1652698050000|2022-05-16 10:47:30|750.37|747.97|750.37|747.97|750.49|748.09|750.37|747.97|0
1652698060000|2022-05-16 10:47:40|750.6|748.2|750.6|748.2|750.6|748.2|750.6|748.2|0
1652698070000|2022-05-16 10:47:50|750.84|748.44|751.07|748.67|751.07|748.67|750.84|748.44|0
1652698080000|2022-05-16 10:48:00|750.6|748.2|750.6|748.2|750.6|748.2|750.6|748.2|0
1652698090000|2022-05-16 10:48:10|749.9|747.5|750.13|747.73|750.13|747.73|749.9|747.5|0
1652698100000|2022-05-16 10:48:20|750.02|747.62|749.66|747.26|750.02|747.62|749.66|747.26|0
1652698110000|2022-05-16 10:48:30|749.55|747.15|749.42|747.02|749.55|747.15|749.19|746.79|0
1652698120000|2022-05-16 10:48:40|749.66|747.26|749.66|747.26|749.66|747.26|749.66|747.26|0
1652698130000|2022-05-16 10:48:50|750.13|747.73|750.37|747.97|750.37|747.97|750.13|747.73|0
1652698140000|2022-05-16 10:49:00|750.13|747.73|750.13|747.73|750.37|747.97|750.13|747.73|0
1652698150000|2022-05-16 10:49:10|750.37|747.97|750.37|747.97|750.37|747.97|750.37|747.97|0
1652698170000|2022-05-16 10:49:30|750.13|747.73|750.6|748.2|750.6|748.2|750.13|747.73|0
1652698180000|2022-05-16 10:49:40|750.84|748.44|750.49|748.09|750.84|748.44|750.49|748.09|0
1652698190000|2022-05-16 10:49:50|750.84|748.44|750.84|748.44|751.07|748.67|750.84|748.44|0
1652698200000|2022-05-16 10:50:00|750.96|748.56|750.6|748.2|750.96|748.56|750.6|748.2|0
1652698210000|2022-05-16 10:50:10|750.72|748.32|751.07|748.67|751.07|748.67|750.72|748.32|0
1652698220000|2022-05-16 10:50:20|750.84|748.44|750.96|748.56|750.96|748.56|750.6|748.2|0
1652698230000|2022-05-16 10:50:30|750.84|748.44|751.07|748.67|751.07|748.67|750.84|748.44|0
1652698240000|2022-05-16 10:50:40|751.31|748.91|751.31|748.91|751.31|748.91|751.31|748.91|0
1652698250000|2022-05-16 10:50:50|751.43|749.03|751.54|749.14|751.54|749.14|751.31|748.91|0
1652698260000|2022-05-16 10:51:00|751.78|749.38|752.01|749.61|752.01|749.61|751.78|749.38|0
1652698270000|2022-05-16 10:51:10|752.25|749.85|752.72|750.32|752.72|750.32|752.25|749.85|0
1652698280000|2022-05-16 10:51:20|752.84|750.44|752.96|750.56|753.08|750.68|752.84|750.44|0
1652698290000|2022-05-16 10:51:30|752.72|750.32|752.96|750.56|752.96|750.56|752.72|750.32|0
1652698300000|2022-05-16 10:51:40|753.19|750.79|752.72|750.32|753.19|750.79|752.72|750.32|0
1652698310000|2022-05-16 10:51:50|752.84|750.44|753.08|750.68|753.08|750.68|752.84|750.44|0
1652698320000|2022-05-16 10:52:00|753.19|750.79|752.72|750.32|753.19|750.79|752.72|750.32|0
1652698330000|2022-05-16 10:52:10|752.49|750.09|752.49|750.09|752.72|750.32|752.49|750.09|0
1652698340000|2022-05-16 10:52:20|752.84|750.44|752.61|750.21|752.84|750.44|752.61|750.21|0
1652698350000|2022-05-16 10:52:30|752.49|750.09|752.96|750.56|753.19|750.79|752.49|750.09|0
1652698370000|2022-05-16 10:52:50|752.72|750.32|752.72|750.32|752.96|750.56|752.72|750.32|0
1652698380000|2022-05-16 10:53:00|752.25|749.85|751.78|749.38|752.25|749.85|751.78|749.38|0
1652698390000|2022-05-16 10:53:10|751.67|749.27|751.67|749.27|751.67|749.27|751.67|749.27|0
1652698400000|2022-05-16 10:53:20|751.78|749.38|752.25|749.85|752.25|749.85|751.78|749.38|0
1652698410000|2022-05-16 10:53:30|752.01|749.61|752.37|749.97|752.37|749.97|752.01|749.61|0
1652698420000|2022-05-16 10:53:40|752.49|750.09|752.49|750.09|752.61|750.21|752.49|750.09|0
1652698430000|2022-05-16 10:53:50|752.72|750.32|752.72|750.32|752.72|750.32|752.72|750.32|0
1652698440000|2022-05-16 10:54:00|752.49|750.09|752.72|750.32|752.72|750.32|752.49|750.09|0
1652698450000|2022-05-16 10:54:10|752.96|750.56|753.9|751.5|753.9|751.5|752.96|750.56|0
1652698460000|2022-05-16 10:54:20|753.79|751.39|753.66|751.26|753.79|751.39|753.66|751.26|0
1652698470000|2022-05-16 10:54:30|753.55|751.15|753.66|751.26|753.66|751.26|753.43|751.03|0
1652698480000|2022-05-16 10:54:40|753.55|751.15|753.66|751.26|753.66|751.26|753.55|751.15|0
1652698490000|2022-05-16 10:54:50|753.79|751.39|753.9|751.5|753.9|751.5|753.55|751.15|0
1652698500000|2022-05-16 10:55:00|753.55|751.15|753.19|750.79|753.55|751.15|753.19|750.79|0
1652698510000|2022-05-16 10:55:10|752.72|750.32|752.96|750.56|752.96|750.56|752.72|750.32|0
1652698520000|2022-05-16 10:55:20|753.19|750.79|752.72|750.32|753.43|751.03|752.72|750.32|0
1652698540000|2022-05-16 10:55:40|752.48|750.08|752.84|750.44|752.84|750.44|752.48|750.08|0
1652698550000|2022-05-16 10:55:50|752.72|750.32|752.25|749.85|752.84|750.44|752.25|749.85|0
1652698560000|2022-05-16 10:56:00|751.78|749.38|752.01|749.61|752.01|749.61|751.78|749.38|0
1652698570000|2022-05-16 10:56:10|751.78|749.38|751.54|749.14|751.78|749.38|751.54|749.14|0
1652698580000|2022-05-16 10:56:20|751.78|749.38|751.78|749.38|752.25|749.85|751.78|749.38|0
1652698590000|2022-05-16 10:56:30|751.54|749.14|751.31|748.91|751.54|749.14|750.96|748.56|0
1652698600000|2022-05-16 10:56:40|751.07|748.67|751.07|748.67|751.19|748.79|751.07|748.67|0
1652698610000|2022-05-16 10:56:50|750.96|748.56|751.54|749.14|751.54|749.14|750.96|748.56|0
1652698620000|2022-05-16 10:57:00|752.01|749.61|752.72|750.32|752.72|750.32|752.01|749.61|0
1652698630000|2022-05-16 10:57:10|752.48|750.08|752.61|750.21|752.61|750.21|752.48|750.08|0
1652698640000|2022-05-16 10:57:20|752.72|750.32|752.72|750.32|752.96|750.56|752.72|750.32|0
1652698650000|2022-05-16 10:57:30|752.84|750.44|752.48|750.08|752.96|750.56|752.48|750.08|0
1652698660000|2022-05-16 10:57:40|752.72|750.32|752.72|750.32|752.96|750.56|752.48|750.08|0
1652698670000|2022-05-16 10:57:50|752.61|750.21|753.19|750.79|753.19|750.79|752.61|750.21|0
1652698680000|2022-05-16 10:58:00|752.96|750.56|752.48|750.08|752.96|750.56|752.48|750.08|0
1652698690000|2022-05-16 10:58:10|752.25|749.85|752.25|749.85|752.25|749.85|752.25|749.85|0
1652698700000|2022-05-16 10:58:20|751.54|749.14|751.43|749.03|751.54|749.14|751.31|748.91|0
1652698710000|2022-05-16 10:58:30|751.54|749.14|751.54|749.14|751.54|749.14|751.54|749.14|0
1652698720000|2022-05-16 10:58:40|751.19|748.79|751.31|748.91|751.66|749.26|751.19|748.79|0
1652698730000|2022-05-16 10:58:50|750.84|748.44|751.07|748.67|751.07|748.67|750.84|748.44|0
1652698740000|2022-05-16 10:59:00|750.96|748.56|751.31|748.91|751.31|748.91|750.96|748.56|0
1652698750000|2022-05-16 10:59:10|750.84|748.44|750.84|748.44|750.84|748.44|750.84|748.44|0
1652698760000|2022-05-16 10:59:20|750.72|748.32|750.6|748.2|750.72|748.32|750.6|748.2|0
1652698770000|2022-05-16 10:59:30|750.49|748.09|750.6|748.2|750.6|748.2|750.49|748.09|0
1652698780000|2022-05-16 10:59:40|750.36|747.96|750.36|747.96|750.36|747.96|750.36|747.96|0
1652698790000|2022-05-16 10:59:50|750.6|748.2|752.72|750.32|752.72|750.32|750.6|748.2|0
1652698800000|2022-05-16 11:00:00|752.01|749.61|751.78|749.38|752.01|749.61|751.78|749.38|0
1652698810000|2022-05-16 11:00:10|751.31|748.91|751.31|748.91|751.31|748.91|751.31|748.91|0
1652698820000|2022-05-16 11:00:20|751.19|748.79|751.07|748.67|751.19|748.79|751.07|748.67|0
1652698830000|2022-05-16 11:00:30|750.96|748.56|751.07|748.67|751.07|748.67|750.96|748.56|0
1652698840000|2022-05-16 11:00:40|751.19|748.79|750.84|748.44|751.31|748.91|750.84|748.44|0
1652698850000|2022-05-16 11:00:50|751.07|748.67|751.07|748.67|751.07|748.67|750.96|748.56|0
1652698860000|2022-05-16 11:01:00|751.78|749.38|752.25|749.85|752.25|749.85|751.78|749.38|0
1652698870000|2022-05-16 11:01:10|752.01|749.61|752.01|749.61|752.01|749.61|751.78|749.38|0
1652698880000|2022-05-16 11:01:20|751.78|749.38|751.54|749.14|751.78|749.38|751.54|749.14|0
1652698890000|2022-05-16 11:01:30|751.78|749.38|752.48|750.08|752.48|750.08|751.78|749.38|0
1652698900000|2022-05-16 11:01:40|752.25|749.85|752.25|749.85|752.48|750.08|752.25|749.85|0
1652698910000|2022-05-16 11:01:50|752.48|750.08|752.72|750.32|752.96|750.56|752.48|750.08|0
1652698920000|2022-05-16 11:02:00|752.48|750.08|752.25|749.85|752.48|750.08|752.25|749.85|0
1652698930000|2022-05-16 11:02:10|752.61|750.21|752.72|750.32|752.72|750.32|752.61|750.21|0
1652698940000|2022-05-16 11:02:20|752.37|749.97|752.25|749.85|752.37|749.97|752.25|749.85|0
1652698950000|2022-05-16 11:02:30|752.48|750.08|752.25|749.85|752.48|750.08|752.25|749.85|0
1652698960000|2022-05-16 11:02:40|752.37|749.97|752.72|750.32|752.72|750.32|752.37|749.97|0
1652698970000|2022-05-16 11:02:50|752.61|750.21|752.25|749.85|752.61|750.21|752.25|749.85|0
1652698980000|2022-05-16 11:03:00|752.48|750.08|752.48|750.08|752.48|750.08|752.48|750.08|0
1652698990000|2022-05-16 11:03:10|752.25|749.85|752.48|750.08|752.48|750.08|752.25|749.85|0
1652699000000|2022-05-16 11:03:20|752.25|749.85|752.25|749.85|752.25|749.85|752.25|749.85|0
1652699010000|2022-05-16 11:03:30|752.37|749.97|752.37|749.97|752.37|749.97|752.37|749.97|0
1652699020000|2022-05-16 11:03:40|752.25|749.85|752.25|749.85|752.25|749.85|752.25|749.85|0
1652699030000|2022-05-16 11:03:50|752.48|750.08|752.48|750.08|752.72|750.32|752.48|750.08|0
1652699040000|2022-05-16 11:04:00|752.25|749.85|752.48|750.08|752.48|750.08|752.25|749.85|0
1652699050000|2022-05-16 11:04:10|752.37|749.97|752.48|750.08|752.48|750.08|752.37|749.97|0
1652699060000|2022-05-16 11:04:20|752.95|750.55|752.95|750.55|752.95|750.55|752.95|750.55|0
1652699070000|2022-05-16 11:04:30|752.72|750.32|752.84|750.44|752.95|750.55|752.72|750.32|0
1652699080000|2022-05-16 11:04:40|752.72|750.32|752.48|750.08|752.72|750.32|752.48|750.08|0
1652699090000|2022-05-16 11:04:50|752.25|749.85|752.25|749.85|752.48|750.08|752.25|749.85|0
1652699100000|2022-05-16 11:05:00|752.72|750.32|752.25|749.85|752.72|750.32|752.25|749.85|0
1652699130000|2022-05-16 11:05:30|752.01|749.61|752.01|749.61|752.01|749.61|752.01|749.61|0
1652699140000|2022-05-16 11:05:40|751.43|749.03|751.07|748.67|751.43|749.03|751.07|748.67|0
1652699150000|2022-05-16 11:05:50|750.83|748.43|750.13|747.73|750.83|748.43|750.13|747.73|0
1652699160000|2022-05-16 11:06:00|750.36|747.96|750.83|748.43|750.83|748.43|750.36|747.96|0
1652699170000|2022-05-16 11:06:10|751.07|748.67|750.72|748.32|751.07|748.67|750.72|748.32|0
1652699180000|2022-05-16 11:06:20|750.36|747.96|749.89|747.49|750.36|747.96|749.89|747.49|0
1652699190000|2022-05-16 11:06:30|749.78|747.38|749.42|747.02|749.78|747.38|749.42|747.02|0
1652699200000|2022-05-16 11:06:40|749.66|747.26|750.6|748.2|750.6|748.2|749.66|747.26|0
1652699210000|2022-05-16 11:06:50|750.83|748.43|751.07|748.67|751.31|748.91|750.83|748.43|0
1652699220000|2022-05-16 11:07:00|750.72|748.32|750.6|748.2|750.72|748.32|750.6|748.2|0
1652699230000|2022-05-16 11:07:10|750.36|747.96|749.42|747.02|750.36|747.96|749.42|747.02|0
1652699240000|2022-05-16 11:07:20|749.54|747.14|749.42|747.02|749.66|747.26|749.42|747.02|0
1652699260000|2022-05-16 11:07:40|749.54|747.14|749.19|746.79|749.54|747.14|749.19|746.79|0
1652699270000|2022-05-16 11:07:50|748.95|746.55|749.19|746.79|749.19|746.79|748.95|746.55|0
1652699280000|2022-05-16 11:08:00|749.07|746.67|748.95|746.55|749.07|746.67|748.95|746.55|0
1652699290000|2022-05-16 11:08:10|748.72|746.32|748.48|746.08|748.72|746.32|748.48|746.08|0
1652699300000|2022-05-16 11:08:20|748.37|745.97|748.25|745.85|748.48|746.08|748.25|745.85|0
1652699310000|2022-05-16 11:08:30|747.77|745.37|748.01|745.61|748.01|745.61|747.77|745.37|0
1652699320000|2022-05-16 11:08:40|748.25|745.85|747.9|745.5|748.25|745.85|747.77|745.37|0
1652699330000|2022-05-16 11:08:50|747.77|745.37|747.54|745.14|747.77|745.37|747.54|745.14|0
1652699340000|2022-05-16 11:09:00|747.77|745.37|749.07|746.67|749.07|746.67|747.77|745.37|0
1652699350000|2022-05-16 11:09:10|748.72|746.32|748.25|745.85|748.72|746.32|748.13|745.73|0
1652699360000|2022-05-16 11:09:20|748.13|745.73|748.72|746.32|748.72|746.32|748.13|745.73|0
1652699370000|2022-05-16 11:09:30|748.84|746.44|748.84|746.44|748.84|746.44|748.84|746.44|0
1652699380000|2022-05-16 11:09:40|748.37|745.97|748.6|746.2|748.6|746.2|748.25|745.85|0
1652699390000|2022-05-16 11:09:50|748.72|746.32|748.48|746.08|748.72|746.32|748.48|746.08|0
1652699400000|2022-05-16 11:10:00|748.72|746.32|749.19|746.79|749.19|746.79|748.72|746.32|0
1652699410000|2022-05-16 11:10:10|749.31|746.91|749.07|746.67|749.42|747.02|749.07|746.67|0
1652699420000|2022-05-16 11:10:20|748.95|746.55|748.95|746.55|748.95|746.55|748.72|746.32|0
1652699430000|2022-05-16 11:10:30|748.72|746.32|748.72|746.32|748.72|746.32|748.72|746.32|0
1652699440000|2022-05-16 11:10:40|748.95|746.55|748.95|746.55|748.95|746.55|748.72|746.32|0
1652699450000|2022-05-16 11:10:50|748.72|746.32|748.72|746.32|748.72|746.32|748.72|746.32|0
1652699460000|2022-05-16 11:11:00|748.95|746.55|748.95|746.55|748.95|746.55|748.95|746.55|0
1652699470000|2022-05-16 11:11:10|748.48|746.08|748.48|746.08|748.48|746.08|748.48|746.08|0
1652699480000|2022-05-16 11:11:20|748.95|746.55|748.72|746.32|748.95|746.55|748.72|746.32|0
1652699500000|2022-05-16 11:11:40|748.84|746.44|748.84|746.44|748.95|746.55|748.84|746.44|0
1652699510000|2022-05-16 11:11:50|748.95|746.55|748.95|746.55|748.95|746.55|748.95|746.55|0
1652699520000|2022-05-16 11:12:00|748.72|746.32|748.48|746.08|748.72|746.32|748.48|746.08|0
1652699530000|2022-05-16 11:12:10|748.01|745.61|748.01|745.61|748.24|745.84|748.01|745.61|0
1652699540000|2022-05-16 11:12:20|748.24|745.84|747.77|745.37|748.48|746.08|747.77|745.37|0
1652699560000|2022-05-16 11:12:40|748.24|745.84|748.72|746.32|748.72|746.32|748.24|745.84|0
1652699570000|2022-05-16 11:12:50|748.6|746.2|748.6|746.2|748.6|746.2|748.6|746.2|0
1652699580000|2022-05-16 11:13:00|748.48|746.08|748.24|745.84|748.48|746.08|748.24|745.84|0
1652699600000|2022-05-16 11:13:20|748.01|745.61|748.24|745.84|748.24|745.84|748.01|745.61|0
1652699610000|2022-05-16 11:13:30|748.13|745.73|748.72|746.32|748.72|746.32|748.13|745.73|0
1652699620000|2022-05-16 11:13:40|748.48|746.08|748.6|746.2|748.6|746.2|748.48|746.08|0
1652699630000|2022-05-16 11:13:50|748.95|746.55|748.95|746.55|748.95|746.55|748.72|746.32|0
1652699640000|2022-05-16 11:14:00|748.72|746.32|748.72|746.32|748.72|746.32|748.6|746.2|0
1652699650000|2022-05-16 11:14:10|748.95|746.55|748.72|746.32|748.95|746.55|748.72|746.32|0
1652699660000|2022-05-16 11:14:20|748.84|746.44|748.95|746.55|748.95|746.55|748.84|746.44|0
1652699670000|2022-05-16 11:14:30|749.54|747.14|749.89|747.49|749.89|747.49|749.54|747.14|0
1652699680000|2022-05-16 11:14:40|749.66|747.26|749.42|747.02|749.66|747.26|749.42|747.02|0
1652699690000|2022-05-16 11:14:50|749.66|747.26|749.42|747.02|749.66|747.26|749.42|747.02|0
1652699700000|2022-05-16 11:15:00|749.07|746.67|749.42|747.02|749.42|747.02|748.95|746.55|0
1652699710000|2022-05-16 11:15:10|749.19|746.79|748.84|746.44|749.19|746.79|748.84|746.44|0
1652699720000|2022-05-16 11:15:20|748.95|746.55|748.95|746.55|748.95|746.55|748.84|746.44|0
1652699730000|2022-05-16 11:15:30|748.48|746.08|748.48|746.08|748.48|746.08|748.48|746.08|0
1652699740000|2022-05-16 11:15:40|748.71|746.31|748.95|746.55|748.95|746.55|748.71|746.31|0
1652699750000|2022-05-16 11:15:50|749.19|746.79|749.07|746.67|749.19|746.79|749.07|746.67|0
1652699760000|2022-05-16 11:16:00|749.19|746.79|749.42|747.02|749.66|747.26|749.19|746.79|0
1652699770000|2022-05-16 11:16:10|749.19|746.79|748.71|746.31|749.19|746.79|748.71|746.31|0
1652699780000|2022-05-16 11:16:20|749.07|746.67|749.42|747.02|749.42|747.02|748.95|746.55|0
1652699790000|2022-05-16 11:16:30|749.54|747.14|749.54|747.14|749.54|747.14|749.54|747.14|0
1652699800000|2022-05-16 11:16:40|749.66|747.26|749.66|747.26|749.66|747.26|749.66|747.26|0
1652699810000|2022-05-16 11:16:50|749.42|747.02|749.54|747.14|749.54|747.14|749.42|747.02|0
1652699820000|2022-05-16 11:17:00|750.36|747.96|750.13|747.73|750.6|748.2|750.13|747.73|0
1652699830000|2022-05-16 11:17:10|749.89|747.49|750.36|747.96|750.36|747.96|749.89|747.49|0
1652699840000|2022-05-16 11:17:20|750.13|747.73|749.89|747.49|750.13|747.73|749.89|747.49|0
1652699850000|2022-05-16 11:17:30|750.13|747.73|750.13|747.73|750.13|747.73|750.13|747.73|0
1652699860000|2022-05-16 11:17:40|749.89|747.49|749.54|747.14|749.89|747.49|749.42|747.02|0
1652699870000|2022-05-16 11:17:50|750.13|747.73|750.13|747.73|750.13|747.73|750.13|747.73|0
1652699880000|2022-05-16 11:18:00|749.89|747.49|750.13|747.73|750.13|747.73|749.78|747.38|0
1652699890000|2022-05-16 11:18:10|749.66|747.26|749.89|747.49|749.89|747.49|749.66|747.26|0
1652699900000|2022-05-16 11:18:20|749.66|747.26|749.42|747.02|749.66|747.26|749.42|747.02|0
1652699910000|2022-05-16 11:18:30|749.19|746.79|749.42|747.02|749.42|747.02|749.19|746.79|0
1652699920000|2022-05-16 11:18:40|749.19|746.79|749.54|747.14|749.54|747.14|749.19|746.79|0
1652699930000|2022-05-16 11:18:50|749.89|747.49|749.66|747.26|749.89|747.49|749.66|747.26|0
1652699940000|2022-05-16 11:19:00|749.54|747.14|749.31|746.91|749.54|747.14|749.31|746.91|0
1652699950000|2022-05-16 11:19:10|749.42|747.02|749.42|747.02|749.42|747.02|749.31|746.91|0
1652699960000|2022-05-16 11:19:20|749.66|747.26|748.71|746.31|749.89|747.49|748.71|746.31|0
1652699970000|2022-05-16 11:19:30|748.48|746.08|748.71|746.31|748.71|746.31|748.48|746.08|0
1652699990000|2022-05-16 11:19:50|748.48|746.08|748.71|746.31|748.71|746.31|748.48|746.08|0
1652700000000|2022-05-16 11:20:00|748.6|746.2|748.01|745.61|748.6|746.2|748.01|745.61|0
1652700010000|2022-05-16 11:20:10|748.95|746.55|749.42|747.02|749.42|747.02|748.95|746.55|0
1652700020000|2022-05-16 11:20:20|749.66|747.26|749.89|747.49|749.89|747.49|749.66|747.26|0
1652700030000|2022-05-16 11:20:30|749.66|747.26|749.66|747.26|749.66|747.26|749.54|747.14|0
1652700040000|2022-05-16 11:20:40|749.89|747.49|749.89|747.49|749.89|747.49|749.78|747.38|0
1652700050000|2022-05-16 11:20:50|749.66|747.26|749.78|747.38|749.78|747.38|749.66|747.26|0
1652700060000|2022-05-16 11:21:00|749.42|747.02|749.54|747.14|749.66|747.26|749.42|747.02|0
1652700070000|2022-05-16 11:21:10|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1652700080000|2022-05-16 11:21:20|749.89|747.49|750.83|748.43|750.83|748.43|749.89|747.49|0
1652700090000|2022-05-16 11:21:30|750.72|748.32|750.83|748.43|750.83|748.43|750.72|748.32|0
1652700100000|2022-05-16 11:21:40|750.72|748.32|751.3|748.9|751.3|748.9|750.72|748.32|0
1652700110000|2022-05-16 11:21:50|751.07|748.67|750.83|748.43|751.07|748.67|750.6|748.2|0
1652700120000|2022-05-16 11:22:00|750.36|747.96|749.89|747.49|750.36|747.96|749.89|747.49|0
1652700130000|2022-05-16 11:22:10|749.66|747.26|749.42|747.02|749.66|747.26|749.42|747.02|0
1652700140000|2022-05-16 11:22:20|749.54|747.14|749.42|747.02|749.54|747.14|749.42|747.02|0
1652700150000|2022-05-16 11:22:30|749.54|747.14|749.42|747.02|749.54|747.14|749.42|747.02|0
1652700160000|2022-05-16 11:22:40|748.95|746.55|748.95|746.55|748.95|746.55|748.95|746.55|0
1652700170000|2022-05-16 11:22:50|749.18|746.78|748.71|746.31|749.18|746.78|748.71|746.31|0
1652700190000|2022-05-16 11:23:10|748.95|746.55|748.48|746.08|748.95|746.55|748.37|745.97|0
1652700200000|2022-05-16 11:23:20|748.01|745.61|748.01|745.61|748.01|745.61|748.01|745.61|0
1652700210000|2022-05-16 11:23:30|748.24|745.84|747.77|745.37|748.24|745.84|747.77|745.37|0
1652700220000|2022-05-16 11:23:40|747.3|744.9|747.54|745.14|747.54|745.14|747.07|744.67|0
1652700230000|2022-05-16 11:23:50|747.77|745.37|748.01|745.61|748.01|745.61|747.77|745.37|0
1652700240000|2022-05-16 11:24:00|748.24|745.84|748.24|745.84|748.48|746.08|748.01|745.61|0
1652700250000|2022-05-16 11:24:10|748.48|746.08|748.24|745.84|748.48|746.08|748.24|745.84|0
1652700260000|2022-05-16 11:24:20|748.6|746.2|748.01|745.61|748.6|746.2|748.01|745.61|0
1652700270000|2022-05-16 11:24:30|747.77|745.37|747.54|745.14|747.77|745.37|747.54|745.14|0
1652700280000|2022-05-16 11:24:40|747.42|745.02|747.54|745.14|747.54|745.14|747.19|744.79|0
1652700290000|2022-05-16 11:24:50|747.77|745.37|748.01|745.61|748.01|745.61|747.77|745.37|0
1652700300000|2022-05-16 11:25:00|748.24|745.84|748.48|746.08|748.71|746.31|748.24|745.84|0
1652700310000|2022-05-16 11:25:10|748.24|745.84|748.71|746.31|748.71|746.31|748.01|745.61|0
1652700320000|2022-05-16 11:25:20|748.84|746.44|749.18|746.78|749.18|746.78|748.84|746.44|0
1652700330000|2022-05-16 11:25:30|749.07|746.67|749.18|746.78|749.18|746.78|748.95|746.55|0
1652700340000|2022-05-16 11:25:40|749.65|747.25|749.42|747.02|749.65|747.25|749.42|747.02|0
1652700350000|2022-05-16 11:25:50|749.54|747.14|749.54|747.14|749.54|747.14|749.42|747.02|0
1652700360000|2022-05-16 11:26:00|749.42|747.02|748.95|746.55|749.42|747.02|748.95|746.55|0
1652700370000|2022-05-16 11:26:10|749.42|747.02|749.54|747.14|749.54|747.14|749.42|747.02|0
1652700380000|2022-05-16 11:26:20|749.42|747.02|749.54|747.14|749.54|747.14|749.42|747.02|0
1652700390000|2022-05-16 11:26:30|749.65|747.25|748.95|746.55|749.65|747.25|748.95|746.55|0
1652700400000|2022-05-16 11:26:40|749.18|746.78|748.71|746.31|749.18|746.78|748.71|746.31|0
1652700410000|2022-05-16 11:26:50|748.95|746.55|748.95|746.55|748.95|746.55|748.95|746.55|0
1652700420000|2022-05-16 11:27:00|748.71|746.31|748.95|746.55|748.95|746.55|748.71|746.31|0
1652700430000|2022-05-16 11:27:10|749.42|747.02|749.42|747.02|749.54|747.14|749.42|747.02|0
1652700440000|2022-05-16 11:27:20|749.31|746.91|749.42|747.02|749.65|747.25|749.31|746.91|0
1652700450000|2022-05-16 11:27:30|749.65|747.25|750.13|747.73|750.13|747.73|749.65|747.25|0
1652700460000|2022-05-16 11:27:40|750.36|747.96|750.6|748.2|750.6|748.2|750.36|747.96|0
1652700480000|2022-05-16 11:28:00|750.48|748.08|750.72|748.32|750.72|748.32|750.48|748.08|0
1652700490000|2022-05-16 11:28:10|750.6|748.2|750.6|748.2|750.6|748.2|750.6|748.2|0
1652700500000|2022-05-16 11:28:20|750.48|748.08|750.48|748.08|750.6|748.2|750.48|748.08|0
1652700510000|2022-05-16 11:28:30|750.36|747.96|750.6|748.2|750.6|748.2|750.36|747.96|0
1652700520000|2022-05-16 11:28:40|750.36|747.96|750.36|747.96|750.36|747.96|750.36|747.96|0
1652700530000|2022-05-16 11:28:50|750.48|748.08|750.25|747.85|750.48|748.08|750.25|747.85|0
1652700540000|2022-05-16 11:29:00|750.6|748.2|750.6|748.2|750.83|748.43|750.6|748.2|0
1652700550000|2022-05-16 11:29:10|750.83|748.43|752.01|749.61|752.24|749.84|750.83|748.43|0
1652700560000|2022-05-16 11:29:20|752.24|749.84|752.72|750.32|752.72|750.32|752.24|749.84|0
1652700570000|2022-05-16 11:29:30|752.6|750.2|752.24|749.84|752.6|750.2|752.24|749.84|0
1652700580000|2022-05-16 11:29:40|752.13|749.73|751.9|749.5|752.13|749.73|751.9|749.5|0
1652700590000|2022-05-16 11:29:50|751.77|749.37|752.01|749.61|752.01|749.61|751.77|749.37|0
1652700600000|2022-05-16 11:30:00|751.77|749.37|751.3|748.9|751.77|749.37|751.3|748.9|0
1652700610000|2022-05-16 11:30:10|751.54|749.14|751.3|748.9|751.9|749.5|751.3|748.9|0
1652700620000|2022-05-16 11:30:20|751.54|749.14|751.66|749.26|751.66|749.26|751.54|749.14|0
1652700630000|2022-05-16 11:30:30|751.54|749.14|751.66|749.26|751.66|749.26|751.54|749.14|0
1652700640000|2022-05-16 11:30:40|751.77|749.37|752.13|749.73|752.24|749.84|751.77|749.37|0
1652700650000|2022-05-16 11:30:50|751.9|749.5|751.77|749.37|752.01|749.61|751.77|749.37|0
1652700660000|2022-05-16 11:31:00|752.37|749.97|752.24|749.84|752.37|749.97|752.24|749.84|0
1652700670000|2022-05-16 11:31:10|752.01|749.61|752.48|750.08|752.48|750.08|752.01|749.61|0
1652700680000|2022-05-16 11:31:20|752.24|749.84|752.01|749.61|752.48|750.08|752.01|749.61|0
1652700690000|2022-05-16 11:31:30|752.24|749.84|752.37|749.97|752.37|749.97|752.24|749.84|0
1652700700000|2022-05-16 11:31:40|752.24|749.84|752.01|749.61|752.84|750.44|752.01|749.61|0
1652700710000|2022-05-16 11:31:50|751.9|749.5|751.3|748.9|751.9|749.5|751.3|748.9|0
1652700720000|2022-05-16 11:32:00|752.01|749.61|752.48|750.08|752.48|750.08|752.01|749.61|0
1652700730000|2022-05-16 11:32:10|752.24|749.84|752.48|750.08|752.48|750.08|752.01|749.61|0
1652700740000|2022-05-16 11:32:20|752.6|750.2|752.48|750.08|752.6|750.2|752.48|750.08|0
1652700750000|2022-05-16 11:32:30|752.6|750.2|752.6|750.2|752.6|750.2|752.48|750.08|0
1652700760000|2022-05-16 11:32:40|752.01|749.61|752.24|749.84|752.24|749.84|752.01|749.61|0
1652700770000|2022-05-16 11:32:50|752.01|749.61|752.01|749.61|752.01|749.61|752.01|749.61|0
1652700780000|2022-05-16 11:33:00|752.37|749.97|752.24|749.84|752.48|750.08|752.24|749.84|0
1652700790000|2022-05-16 11:33:10|752.37|749.97|752.72|750.32|752.72|750.32|752.37|749.97|0
1652700800000|2022-05-16 11:33:20|752.95|750.55|752.72|750.32|752.95|750.55|752.72|750.32|0
1652700810000|2022-05-16 11:33:30|752.6|750.2|752.84|750.44|752.84|750.44|752.48|750.08|0
1652700820000|2022-05-16 11:33:40|752.95|750.55|753.42|751.02|753.42|751.02|752.95|750.55|0
1652700830000|2022-05-16 11:33:50|753.19|750.79|753.66|751.26|753.66|751.26|752.95|750.55|0
1652700840000|2022-05-16 11:34:00|754.13|751.73|753.42|751.02|754.13|751.73|753.42|751.02|0
1652700850000|2022-05-16 11:34:10|753.66|751.26|753.42|751.02|753.66|751.26|753.42|751.02|0
1652700860000|2022-05-16 11:34:20|754.36|751.96|754.13|751.73|754.36|751.96|754.13|751.73|0
1652700870000|2022-05-16 11:34:30|753.89|751.49|753.89|751.49|754.13|751.73|753.89|751.49|0
1652700880000|2022-05-16 11:34:40|754.13|751.73|754.13|751.73|754.13|751.73|754.13|751.73|0
1652700890000|2022-05-16 11:34:50|754.02|751.62|754.13|751.73|754.13|751.73|753.89|751.49|0
1652700900000|2022-05-16 11:35:00|754.25|751.85|754.13|751.73|754.25|751.85|753.89|751.49|0
1652700910000|2022-05-16 11:35:10|754.25|751.85|753.78|751.38|754.36|751.96|753.66|751.26|0
1652700920000|2022-05-16 11:35:20|753.89|751.49|753.66|751.26|753.89|751.49|753.42|751.02|0
1652700930000|2022-05-16 11:35:30|753.42|751.02|753.66|751.26|753.78|751.38|753.42|751.02|0
1652700940000|2022-05-16 11:35:40|753.42|751.02|753.19|750.79|753.42|751.02|753.19|750.79|0
1652700950000|2022-05-16 11:35:50|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1652700960000|2022-05-16 11:36:00|753.19|750.79|753.19|750.79|753.42|751.02|753.19|750.79|0
1652700970000|2022-05-16 11:36:10|753.42|751.02|753.31|750.91|753.42|751.02|753.31|750.91|0
1652700980000|2022-05-16 11:36:20|753.42|751.02|753.19|750.79|753.42|751.02|753.19|750.79|0
1652701000000|2022-05-16 11:36:40|753.42|751.02|753.19|750.79|753.42|751.02|752.95|750.55|0
1652701010000|2022-05-16 11:36:50|752.95|750.55|752.95|750.55|752.95|750.55|752.95|750.55|0
1652701020000|2022-05-16 11:37:00|753.19|750.79|753.07|750.67|753.19|750.79|753.07|750.67|0
1652701030000|2022-05-16 11:37:10|752.95|750.55|753.19|750.79|753.19|750.79|752.95|750.55|0
1652701040000|2022-05-16 11:37:20|753.07|750.67|753.19|750.79|753.19|750.79|753.07|750.67|0
1652701050000|2022-05-16 11:37:30|752.71|750.31|752.71|750.31|752.71|750.31|752.71|750.31|0
1652701060000|2022-05-16 11:37:40|752.48|750.08|752.95|750.55|752.95|750.55|752.48|750.08|0
1652701080000|2022-05-16 11:38:00|752.84|750.44|752.6|750.2|752.84|750.44|752.6|750.2|0
1652701090000|2022-05-16 11:38:10|752.95|750.55|753.07|750.67|753.07|750.67|752.84|750.44|0
1652701100000|2022-05-16 11:38:20|752.84|750.44|752.95|750.55|752.95|750.55|752.84|750.44|0
1652701110000|2022-05-16 11:38:30|752.71|750.31|752.84|750.44|752.84|750.44|752.71|750.31|0
1652701120000|2022-05-16 11:38:40|753.07|750.67|753.07|750.67|753.07|750.67|752.95|750.55|0
1652701130000|2022-05-16 11:38:50|752.95|750.55|752.95|750.55|752.95|750.55|752.95|750.55|0
1652701150000|2022-05-16 11:39:10|752.84|750.44|752.6|750.2|752.84|750.44|752.6|750.2|0
1652701160000|2022-05-16 11:39:20|752.71|750.31|752.71|750.31|752.71|750.31|752.71|750.31|0
1652701170000|2022-05-16 11:39:30|752.84|750.44|752.71|750.31|752.84|750.44|752.71|750.31|0
1652701180000|2022-05-16 11:39:40|752.6|750.2|752.6|750.2|752.6|750.2|752.48|750.08|0
1652701190000|2022-05-16 11:39:50|753.19|750.79|753.19|750.79|753.19|750.79|753.19|750.79|0
1652701200000|2022-05-16 11:40:00|753.31|750.91|753.42|751.02|753.42|751.02|753.31|750.91|0
1652701210000|2022-05-16 11:40:10|753.19|750.79|752.95|750.55|753.19|750.79|752.84|750.44|0
1652701220000|2022-05-16 11:40:20|753.07|750.67|752.95|750.55|753.07|750.67|752.95|750.55|0
1652701230000|2022-05-16 11:40:30|753.07|750.67|753.19|750.79|753.19|750.79|752.95|750.55|0
1652701240000|2022-05-16 11:40:40|753.07|750.67|752.95|750.55|753.07|750.67|752.95|750.55|0
1652701250000|2022-05-16 11:40:50|752.84|750.44|752.6|750.2|752.84|750.44|752.6|750.2|0
1652701260000|2022-05-16 11:41:00|752.48|750.08|751.77|749.37|752.48|750.08|751.54|749.14|0
1652701270000|2022-05-16 11:41:10|751.66|749.26|751.89|749.49|751.89|749.49|751.54|749.14|0
1652701280000|2022-05-16 11:41:20|751.77|749.37|751.54|749.14|752.01|749.61|751.54|749.14|0
1652701290000|2022-05-16 11:41:30|751.66|749.26|751.77|749.37|751.77|749.37|751.66|749.26|0
1652701300000|2022-05-16 11:41:40|752.24|749.84|752.24|749.84|752.24|749.84|752.24|749.84|0
1652701310000|2022-05-16 11:41:50|752.48|750.08|752.95|750.55|752.95|750.55|752.48|750.08|0
1652701320000|2022-05-16 11:42:00|752.71|750.31|752.71|750.31|752.71|750.31|752.71|750.31|0
1652701330000|2022-05-16 11:42:10|751.3|748.9|751.3|748.9|751.3|748.9|751.07|748.67|0
1652701340000|2022-05-16 11:42:20|751.07|748.67|751.54|749.14|751.54|749.14|751.07|748.67|0
1652701350000|2022-05-16 11:42:30|752.01|749.61|752.01|749.61|752.01|749.61|751.77|749.37|0
1652701360000|2022-05-16 11:42:40|752.48|750.08|752.71|750.31|752.71|750.31|752.48|750.08|0
1652701370000|2022-05-16 11:42:50|752.48|750.08|752.48|750.08|752.71|750.31|752.48|750.08|0
1652701380000|2022-05-16 11:43:00|752.24|749.84|752.48|750.08|752.48|750.08|752.24|749.84|0
1652701390000|2022-05-16 11:43:10|752.24|749.84|751.89|749.49|752.24|749.84|751.77|749.37|0
1652701400000|2022-05-16 11:43:20|751.77|749.37|752.13|749.73|752.13|749.73|751.77|749.37|0
1652701410000|2022-05-16 11:43:30|751.77|749.37|751.54|749.14|751.77|749.37|751.3|748.9|0
1652701420000|2022-05-16 11:43:40|751.42|749.02|751.19|748.79|751.66|749.26|751.19|748.79|0
1652701430000|2022-05-16 11:43:50|751.07|748.67|751.19|748.79|751.19|748.79|751.07|748.67|0
1652701440000|2022-05-16 11:44:00|751.54|749.14|751.3|748.9|751.54|749.14|751.3|748.9|0
1652701450000|2022-05-16 11:44:10|751.19|748.79|751.3|748.9|751.42|749.02|751.07|748.67|0
1652701460000|2022-05-16 11:44:20|751.54|749.14|751.54|749.14|751.54|749.14|751.54|749.14|0
1652701480000|2022-05-16 11:44:40|751.77|749.37|751.77|749.37|751.77|749.37|751.77|749.37|0
1652701490000|2022-05-16 11:44:50|751.66|749.26|751.3|748.9|751.66|749.26|751.3|748.9|0
1652701500000|2022-05-16 11:45:00|751.19|748.79|751.19|748.79|751.19|748.79|751.06|748.66|0
1652701510000|2022-05-16 11:45:10|750.83|748.43|750.95|748.55|751.06|748.66|750.83|748.43|0
1652701520000|2022-05-16 11:45:20|751.06|748.66|751.06|748.66|751.06|748.66|751.06|748.66|0
1652701530000|2022-05-16 11:45:30|751.3|748.9|751.42|749.02|751.42|749.02|751.19|748.79|0
1652701540000|2022-05-16 11:45:40|751.3|748.9|751.06|748.66|751.3|748.9|751.06|748.66|0
1652701550000|2022-05-16 11:45:50|751.19|748.79|751.19|748.79|751.19|748.79|751.19|748.79|0
1652701560000|2022-05-16 11:46:00|751.3|748.9|751.06|748.66|751.3|748.9|751.06|748.66|0
1652701570000|2022-05-16 11:46:10|751.77|749.37|751.66|749.26|751.77|749.37|751.66|749.26|0
1652701580000|2022-05-16 11:46:20|751.3|748.9|751.54|749.14|751.54|749.14|751.3|748.9|0
1652701590000|2022-05-16 11:46:30|751.66|749.26|751.3|748.9|751.66|749.26|751.3|748.9|0
1652701610000|2022-05-16 11:46:50|751.19|748.79|751.54|749.14|751.54|749.14|751.19|748.79|0
1652701620000|2022-05-16 11:47:00|751.3|748.9|751.54|749.14|751.54|749.14|751.3|748.9|0
1652701630000|2022-05-16 11:47:10|751.3|748.9|751.3|748.9|751.3|748.9|751.3|748.9|0
1652701640000|2022-05-16 11:47:20|751.19|748.79|750.83|748.43|751.19|748.79|750.72|748.32|0
1652701650000|2022-05-16 11:47:30|751.06|748.66|751.06|748.66|751.06|748.66|751.06|748.66|0
1652701660000|2022-05-16 11:47:40|751.19|748.79|750.59|748.19|751.19|748.79|750.59|748.19|0
1652701670000|2022-05-16 11:47:50|750.72|748.32|750.72|748.32|750.72|748.32|750.72|748.32|0
1652701680000|2022-05-16 11:48:00|751.06|748.66|751.06|748.66|751.06|748.66|751.06|748.66|0
1652701690000|2022-05-16 11:48:10|751.3|748.9|751.06|748.66|751.3|748.9|751.06|748.66|0
1652701700000|2022-05-16 11:48:20|751.3|748.9|750.83|748.43|751.42|749.02|750.83|748.43|0
1652701710000|2022-05-16 11:48:30|751.06|748.66|750.95|748.55|751.06|748.66|750.95|748.55|0
1652701720000|2022-05-16 11:48:40|750.83|748.43|750.59|748.19|750.83|748.43|750.59|748.19|0
1652701730000|2022-05-16 11:48:50|750.83|748.43|750.83|748.43|750.83|748.43|750.83|748.43|0
1652701740000|2022-05-16 11:49:00|750.36|747.96|750.59|748.19|750.59|748.19|750.36|747.96|0
1652701750000|2022-05-16 11:49:10|750.48|748.08|750.48|748.08|750.48|748.08|750.48|748.08|0
1652701760000|2022-05-16 11:49:20|750.36|747.96|749.18|746.78|750.36|747.96|749.18|746.78|0
1652701770000|2022-05-16 11:49:30|750.12|747.72|749.89|747.49|750.12|747.72|749.89|747.49|0
1652701780000|2022-05-16 11:49:40|750.01|747.61|750.36|747.96|750.36|747.96|750.01|747.61|0
1652701790000|2022-05-16 11:49:50|750.59|748.19|750.59|748.19|750.59|748.19|750.59|748.19|0
1652701800000|2022-05-16 11:50:00|750.83|748.43|751.3|748.9|751.3|748.9|750.83|748.43|0
1652701810000|2022-05-16 11:50:10|751.54|749.14|751.42|749.02|751.77|749.37|751.42|749.02|0
1652701820000|2022-05-16 11:50:20|751.54|749.14|751.77|749.37|751.77|749.37|751.54|749.14|0
1652701830000|2022-05-16 11:50:30|751.54|749.14|751.54|749.14|751.54|749.14|751.54|749.14|0
1652701840000|2022-05-16 11:50:40|751.66|749.26|751.42|749.02|751.66|749.26|751.3|748.9|0
1652701850000|2022-05-16 11:50:50|751.3|748.9|751.3|748.9|751.3|748.9|751.06|748.66|0
1652701860000|2022-05-16 11:51:00|751.54|749.14|751.42|749.02|751.54|749.14|751.06|748.66|0
1652701870000|2022-05-16 11:51:10|751.19|748.79|751.3|748.9|751.3|748.9|751.19|748.79|0
1652701880000|2022-05-16 11:51:20|751.06|748.66|751.06|748.66|751.06|748.66|750.83|748.43|0
1652701890000|2022-05-16 11:51:30|751.3|748.9|751.06|748.66|751.3|748.9|751.06|748.66|0
1652701900000|2022-05-16 11:51:40|750.72|748.32|750.83|748.43|750.83|748.43|750.72|748.32|0
1652701910000|2022-05-16 11:51:50|751.06|748.66|750.95|748.55|751.06|748.66|750.95|748.55|0
1652701920000|2022-05-16 11:52:00|751.3|748.9|751.3|748.9|751.42|749.02|751.3|748.9|0
1652701930000|2022-05-16 11:52:10|751.06|748.66|750.83|748.43|751.06|748.66|750.83|748.43|0
1652701940000|2022-05-16 11:52:20|750.36|747.96|750.12|747.72|750.36|747.96|750.12|747.72|0
1652701950000|2022-05-16 11:52:30|750.48|748.08|750.12|747.72|750.48|748.08|750.12|747.72|0
1652701960000|2022-05-16 11:52:40|749.65|747.25|749.65|747.25|749.65|747.25|749.54|747.14|0
1652701970000|2022-05-16 11:52:50|749.54|747.14|749.42|747.02|749.54|747.14|749.42|747.02|0
1652701980000|2022-05-16 11:53:00|749.65|747.25|749.65|747.25|749.65|747.25|749.65|747.25|0
1652701990000|2022-05-16 11:53:10|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1652702000000|2022-05-16 11:53:20|749.54|747.14|749.65|747.25|749.65|747.25|749.54|747.14|0
1652702010000|2022-05-16 11:53:30|749.77|747.37|750.12|747.72|750.12|747.72|749.77|747.37|0
1652702020000|2022-05-16 11:53:40|749.65|747.25|749.65|747.25|749.65|747.25|749.65|747.25|0
1652702030000|2022-05-16 11:53:50|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1652702050000|2022-05-16 11:54:10|749.18|746.78|749.18|746.78|749.18|746.78|748.71|746.31|0
1652702060000|2022-05-16 11:54:20|748.71|746.31|748.47|746.07|748.71|746.31|748.47|746.07|0
1652702070000|2022-05-16 11:54:30|748.24|745.84|748.24|745.84|748.24|745.84|748.13|745.73|0
1652702080000|2022-05-16 11:54:40|748|745.6|747.77|745.37|748|745.6|747.53|745.13|0
1652702090000|2022-05-16 11:54:50|748.47|746.07|748.83|746.43|748.83|746.43|748.47|746.07|0
1652702100000|2022-05-16 11:55:00|748.6|746.2|748.47|746.07|748.6|746.2|748.47|746.07|0
1652702110000|2022-05-16 11:55:10|748.71|746.31|749.42|747.02|749.89|747.49|748.71|746.31|0
1652702130000|2022-05-16 11:55:30|749.65|747.25|749.65|747.25|749.65|747.25|749.65|747.25|0
1652702140000|2022-05-16 11:55:40|750.12|747.72|750.36|747.96|750.36|747.96|750.12|747.72|0
1652702150000|2022-05-16 11:55:50|750.24|747.84|750.48|748.08|750.48|748.08|750.24|747.84|0
1652702160000|2022-05-16 11:56:00|750.59|748.19|750.59|748.19|750.59|748.19|750.59|748.19|0
1652702170000|2022-05-16 11:56:10|750.71|748.31|750.59|748.19|750.71|748.31|750.59|748.19|0
1652702180000|2022-05-16 11:56:20|750.83|748.43|751.06|748.66|751.06|748.66|750.83|748.43|0
1652702190000|2022-05-16 11:56:30|751.3|748.9|751.06|748.66|751.3|748.9|751.06|748.66|0
1652702200000|2022-05-16 11:56:40|750.83|748.43|751.06|748.66|751.06|748.66|750.83|748.43|0
1652702210000|2022-05-16 11:56:50|750.95|748.55|751.06|748.66|751.06|748.66|750.95|748.55|0
1652702220000|2022-05-16 11:57:00|750.95|748.55|750.83|748.43|750.95|748.55|750.83|748.43|0
1652702230000|2022-05-16 11:57:10|750.71|748.31|750.24|747.84|750.71|748.31|750.24|747.84|0
1652702240000|2022-05-16 11:57:20|750.12|747.72|750.36|747.96|750.59|748.19|750.12|747.72|0
1652702250000|2022-05-16 11:57:30|750.48|748.08|750.36|747.96|750.48|748.08|750.36|747.96|0
1652702260000|2022-05-16 11:57:40|750.12|747.72|749.65|747.25|750.12|747.72|749.65|747.25|0
1652702270000|2022-05-16 11:57:50|749.42|747.02|749.18|746.78|749.42|747.02|749.07|746.67|0
1652702280000|2022-05-16 11:58:00|749.07|746.67|748.71|746.31|749.18|746.78|748.71|746.31|0
1652702290000|2022-05-16 11:58:10|748.83|746.43|748.94|746.54|748.94|746.54|748.83|746.43|0
1652702300000|2022-05-16 11:58:20|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1652702320000|2022-05-16 11:58:40|748.94|746.54|749.18|746.78|749.18|746.78|748.94|746.54|0
1652702330000|2022-05-16 11:58:50|748.94|746.54|749.18|746.78|749.18|746.78|748.94|746.54|0
1652702340000|2022-05-16 11:59:00|749.41|747.01|749.41|747.01|749.41|747.01|749.41|747.01|0
1652702350000|2022-05-16 11:59:10|749.07|746.67|749.07|746.67|749.07|746.67|749.07|746.67|0
1652702370000|2022-05-16 11:59:30|749.41|747.01|749.41|747.01|749.41|747.01|749.41|747.01|0
1652702380000|2022-05-16 11:59:40|749.18|746.78|749.18|746.78|749.18|746.78|749.18|746.78|0
1652702390000|2022-05-16 11:59:50|749.41|747.01|749.18|746.78|749.41|747.01|749.18|746.78|0
1652702400000|2022-05-16 12:00:00|748.71|746.31|749.41|747.01|749.41|747.01|748.71|746.31|0
1652702410000|2022-05-16 12:00:10|749.07|746.67|749.18|746.78|749.18|746.78|749.07|746.67|0
1652702420000|2022-05-16 12:00:20|749.3|746.9|749.3|746.9|749.3|746.9|749.3|746.9|0
1652702430000|2022-05-16 12:00:30|749.18|746.78|749.3|746.9|749.3|746.9|749.18|746.78|0
1652702440000|2022-05-16 12:00:40|749.41|747.01|749.41|747.01|749.41|747.01|749.18|746.78|0
1652702450000|2022-05-16 12:00:50|749.18|746.78|750.59|748.19|750.59|748.19|749.18|746.78|0
1652702460000|2022-05-16 12:01:00|750.01|747.61|751.53|749.13|751.53|749.13|750.01|747.61|0
1652702470000|2022-05-16 12:01:10|750.83|748.43|749.89|747.49|750.83|748.43|749.89|747.49|0
1652702480000|2022-05-16 12:01:20|749.65|747.25|746.12|743.72|749.65|747.25|746.12|743.72|0
1652702490000|2022-05-16 12:01:30|746.59|744.19|746.83|744.43|747.06|744.66|746.59|744.19|0
1652702500000|2022-05-16 12:01:40|746.59|744.19|747.06|744.66|747.06|744.66|746.59|744.19|0
1652702510000|2022-05-16 12:01:50|746.83|744.43|746.95|744.55|747.06|744.66|746.83|744.43|0
1652702520000|2022-05-16 12:02:00|746.12|743.72|746.36|743.96|746.59|744.19|746.12|743.72|0
1652702530000|2022-05-16 12:02:10|746.59|744.19|747.53|745.13|747.53|745.13|746.59|744.19|0
1652702540000|2022-05-16 12:02:20|747.77|745.37|748.94|746.54|748.94|746.54|747.77|745.37|0
1652702550000|2022-05-16 12:02:30|748.47|746.07|748.24|745.84|748.47|746.07|748.24|745.84|0
1652702560000|2022-05-16 12:02:40|748.47|746.07|748|745.6|748.47|746.07|748|745.6|0
1652702570000|2022-05-16 12:02:50|748.24|745.84|748.6|746.2|748.6|746.2|748.24|745.84|0
1652702580000|2022-05-16 12:03:00|748.71|746.31|749.77|747.37|749.77|747.37|748.47|746.07|0
1652702590000|2022-05-16 12:03:10|749.89|747.49|749.89|747.49|749.89|747.49|749.18|746.78|0
1652702600000|2022-05-16 12:03:20|749.65|747.25|749.89|747.49|749.89|747.49|749.65|747.25|0
1652702610000|2022-05-16 12:03:30|749.41|747.01|749.65|747.25|749.65|747.25|749.41|747.01|0
1652702620000|2022-05-16 12:03:40|749.41|747.01|749.41|747.01|749.41|747.01|749.41|747.01|0
1652702630000|2022-05-16 12:03:50|749.54|747.14|749.54|747.14|749.65|747.25|749.54|747.14|0
1652702640000|2022-05-16 12:04:00|749.41|747.01|749.89|747.49|749.89|747.49|749.18|746.78|0
1652702650000|2022-05-16 12:04:10|750.01|747.61|749.89|747.49|750.12|747.72|749.65|747.25|0
1652702660000|2022-05-16 12:04:20|750.01|747.61|749.88|747.48|750.12|747.72|749.88|747.48|0
1652702670000|2022-05-16 12:04:30|749.65|747.25|750.12|747.72|750.12|747.72|749.65|747.25|0
1652702680000|2022-05-16 12:04:40|750.01|747.61|749.88|747.48|750.01|747.61|749.88|747.48|0
1652702690000|2022-05-16 12:04:50|749.65|747.25|749.65|747.25|749.65|747.25|749.65|747.25|0
1652702700000|2022-05-16 12:05:00|749.41|747.01|749.65|747.25|749.65|747.25|749.41|747.01|0
1652702710000|2022-05-16 12:05:10|749.54|747.14|749.65|747.25|749.77|747.37|749.54|747.14|0
1652702720000|2022-05-16 12:05:20|749.41|747.01|749.65|747.25|749.65|747.25|749.41|747.01|0
1652702730000|2022-05-16 12:05:30|749.54|747.14|749.65|747.25|749.77|747.37|749.54|747.14|0
1652702740000|2022-05-16 12:05:40|749.88|747.48|750.59|748.19|750.59|748.19|749.88|747.48|0
1652702750000|2022-05-16 12:05:50|751.06|748.66|751.53|749.13|751.53|749.13|751.06|748.66|0
1652702760000|2022-05-16 12:06:00|751.42|749.02|751.42|749.02|751.53|749.13|751.3|748.9|0
1652702770000|2022-05-16 12:06:10|751.3|748.9|750.59|748.19|751.3|748.9|750.59|748.19|0
1652702780000|2022-05-16 12:06:20|750.83|748.43|751.3|748.9|751.3|748.9|750.83|748.43|0
1652702790000|2022-05-16 12:06:30|751.77|749.37|751.77|749.37|751.77|749.37|751.77|749.37|0
1652702800000|2022-05-16 12:06:40|752|749.6|751.77|749.37|752|749.6|751.77|749.37|0
1652702810000|2022-05-16 12:06:50|751.53|749.13|751.53|749.13|751.53|749.13|751.3|748.9|0
1652702820000|2022-05-16 12:07:00|751.42|749.02|751.3|748.9|751.53|749.13|751.3|748.9|0
1652702830000|2022-05-16 12:07:10|751.53|749.13|751.42|749.02|751.53|749.13|751.42|749.02|0
1652702840000|2022-05-16 12:07:20|752.48|750.08|752.48|750.08|752.48|750.08|752.48|750.08|0
1652702850000|2022-05-16 12:07:30|752.24|749.84|752.24|749.84|752.24|749.84|752.24|749.84|0
1652702860000|2022-05-16 12:07:40|752.48|750.08|752.48|750.08|752.48|750.08|752.48|750.08|0
1652702870000|2022-05-16 12:07:50|752.24|749.84|752|749.6|752.24|749.84|752|749.6|0
1652702880000|2022-05-16 12:08:00|751.89|749.49|751.53|749.13|752|749.6|751.53|749.13|0
1652702890000|2022-05-16 12:08:10|751.66|749.26|751.53|749.13|751.66|749.26|751.53|749.13|0
1652702900000|2022-05-16 12:08:20|751.42|749.02|750.83|748.43|751.42|749.02|750.83|748.43|0
1652702910000|2022-05-16 12:08:30|751.06|748.66|752|749.6|752|749.6|751.06|748.66|0
1652702920000|2022-05-16 12:08:40|752.24|749.84|752.24|749.84|752.24|749.84|752.24|749.84|0
1652702930000|2022-05-16 12:08:50|752|749.6|751.77|749.37|752|749.6|751.77|749.37|0
1652702940000|2022-05-16 12:09:00|751.53|749.13|751.42|749.02|751.53|749.13|751.3|748.9|0
1652702950000|2022-05-16 12:09:10|751.3|748.9|751.3|748.9|751.3|748.9|751.06|748.66|0
1652702960000|2022-05-16 12:09:20|751.06|748.66|751.06|748.66|751.06|748.66|750.95|748.55|0
1652702970000|2022-05-16 12:09:30|750.83|748.43|750.36|747.96|750.83|748.43|750.36|747.96|0
1652702980000|2022-05-16 12:09:40|750.48|748.08|750.59|748.19|750.59|748.19|750.48|748.08|0
1652702990000|2022-05-16 12:09:50|750.48|748.08|750.59|748.19|750.59|748.19|749.88|747.48|0
1652703000000|2022-05-16 12:10:00|750.83|748.43|750.95|748.55|751.06|748.66|750.83|748.43|0
1652703010000|2022-05-16 12:10:10|751.06|748.66|751.06|748.66|751.06|748.66|750.83|748.43|0
1652703020000|2022-05-16 12:10:20|750.83|748.43|751.06|748.66|751.06|748.66|750.83|748.43|0
1652703030000|2022-05-16 12:10:30|751.42|749.02|751.06|748.66|751.42|749.02|750.95|748.55|0
1652703040000|2022-05-16 12:10:40|750.59|748.19|750.35|747.95|750.83|748.43|750.35|747.95|0
1652703050000|2022-05-16 12:10:50|749.88|747.48|749.65|747.25|749.88|747.48|749.65|747.25|0
1652703060000|2022-05-16 12:11:00|750.12|747.72|750.12|747.72|750.12|747.72|750.12|747.72|0
1652703070000|2022-05-16 12:11:10|750.35|747.95|750.48|748.08|750.59|748.19|750.35|747.95|0
1652703080000|2022-05-16 12:11:20|750.35|747.95|750.59|748.19|750.59|748.19|750.35|747.95|0
1652703090000|2022-05-16 12:11:30|749.88|747.48|749.65|747.25|749.88|747.48|749.65|747.25|0
1652703100000|2022-05-16 12:11:40|749.54|747.14|749.65|747.25|749.65|747.25|749.54|747.14|0
1652703110000|2022-05-16 12:11:50|749.77|747.37|749.65|747.25|749.88|747.48|749.65|747.25|0
1652703120000|2022-05-16 12:12:00|749.41|747.01|749.65|747.25|749.65|747.25|749.41|747.01|0
1652703130000|2022-05-16 12:12:10|749.77|747.37|749.65|747.25|749.77|747.37|749.65|747.25|0
1652703140000|2022-05-16 12:12:20|749.88|747.48|749.77|747.37|749.88|747.48|749.77|747.37|0
1652703150000|2022-05-16 12:12:30|750.12|747.72|750.12|747.72|750.12|747.72|749.88|747.48|0
1652703160000|2022-05-16 12:12:40|750.24|747.84|749.65|747.25|750.24|747.84|749.65|747.25|0
1652703170000|2022-05-16 12:12:50|749.41|747.01|749.41|747.01|749.41|747.01|749.06|746.66|0
1652703180000|2022-05-16 12:13:00|749.65|747.25|749.88|747.48|749.88|747.48|749.65|747.25|0
1652703190000|2022-05-16 12:13:10|750.01|747.61|748.24|745.84|750.01|747.61|748.24|745.84|0
1652703200000|2022-05-16 12:13:20|747.77|745.37|747.77|745.37|748|745.6|747.77|745.37|0
1652703210000|2022-05-16 12:13:30|748.24|745.84|748|745.6|748.24|745.84|748|745.6|0
1652703220000|2022-05-16 12:13:40|748.24|745.84|748|745.6|748.24|745.84|748|745.6|0
1652703230000|2022-05-16 12:13:50|747.77|745.37|747.77|745.37|747.77|745.37|747.53|745.13|0
1652703240000|2022-05-16 12:14:00|748|745.6|746.82|744.42|748|745.6|746.82|744.42|0
1652703250000|2022-05-16 12:14:10|747.06|744.66|746.35|743.95|747.06|744.66|746.12|743.72|0
1652703260000|2022-05-16 12:14:20|746.48|744.08|746.59|744.19|746.59|744.19|746.35|743.95|0
1652703270000|2022-05-16 12:14:30|746.35|743.95|746.35|743.95|746.35|743.95|746.35|743.95|0
1652703280000|2022-05-16 12:14:40|746.24|743.84|746.59|744.19|746.59|744.19|746.12|743.72|0
1652703290000|2022-05-16 12:14:50|746.35|743.95|746.59|744.19|746.59|744.19|746.35|743.95|0
1652703300000|2022-05-16 12:15:00|746.48|744.08|746.35|743.95|746.59|744.19|746.35|743.95|0
1652703310000|2022-05-16 12:15:10|746.12|743.72|745.65|743.25|746.12|743.72|745.65|743.25|0
1652703320000|2022-05-16 12:15:20|745.88|743.48|746.35|743.95|746.35|743.95|745.88|743.48|0
1652703330000|2022-05-16 12:15:30|746.59|744.19|746.59|744.19|747.18|744.78|746.59|744.19|0
1652703340000|2022-05-16 12:15:40|746.35|743.95|746.48|744.08|746.59|744.19|746.35|743.95|0
1652703350000|2022-05-16 12:15:50|746.59|744.19|747.06|744.66|747.06|744.66|746.59|744.19|0
1652703360000|2022-05-16 12:16:00|746.82|744.42|747.06|744.66|747.18|744.78|746.82|744.42|0
1652703370000|2022-05-16 12:16:10|746.82|744.42|746.82|744.42|746.82|744.42|746.82|744.42|0
1652703380000|2022-05-16 12:16:20|746.71|744.31|747.06|744.66|747.06|744.66|746.71|744.31|0
1652703390000|2022-05-16 12:16:30|746.82|744.42|747.29|744.89|747.29|744.89|746.82|744.42|0
1652703400000|2022-05-16 12:16:40|747.06|744.66|747.06|744.66|747.06|744.66|747.06|744.66|0
1652703410000|2022-05-16 12:16:50|746.82|744.42|746.71|744.31|746.82|744.42|746.71|744.31|0
1652703420000|2022-05-16 12:17:00|746.59|744.19|746.12|743.72|746.59|744.19|746.12|743.72|0
1652703430000|2022-05-16 12:17:10|746.35|743.95|746.35|743.95|746.35|743.95|746.12|743.72|0
1652703440000|2022-05-16 12:17:20|746.12|743.72|746.35|743.95|746.35|743.95|746.12|743.72|0
1652703450000|2022-05-16 12:17:30|745.88|743.48|746.12|743.72|746.35|743.95|745.88|743.48|0
1652703460000|2022-05-16 12:17:40|746.24|743.84|746.59|744.19|746.59|744.19|746.24|743.84|0
1652703470000|2022-05-16 12:17:50|746.82|744.42|746.82|744.42|747.06|744.66|746.82|744.42|0
1652703480000|2022-05-16 12:18:00|747.06|744.66|746.48|744.08|747.06|744.66|746.35|743.95|0
1652703490000|2022-05-16 12:18:10|746.59|744.19|746.82|744.42|746.82|744.42|746.59|744.19|0
1652703500000|2022-05-16 12:18:20|746.35|743.95|746.24|743.84|746.35|743.95|746.24|743.84|0
1652703510000|2022-05-16 12:18:30|746.12|743.72|745.88|743.48|746.12|743.72|745.88|743.48|0
1652703520000|2022-05-16 12:18:40|746.35|743.95|746.12|743.72|746.35|743.95|746.12|743.72|0
1652703530000|2022-05-16 12:18:50|746.35|743.95|746.59|744.19|746.59|744.19|746.35|743.95|0
1652703540000|2022-05-16 12:19:00|746.35|743.95|746.35|743.95|746.59|744.19|746.35|743.95|0
1652703550000|2022-05-16 12:19:10|746.59|744.19|746.01|743.61|746.59|744.19|746.01|743.61|0
1652703560000|2022-05-16 12:19:20|745.88|743.48|746.01|743.61|746.01|743.61|745.88|743.48|0
1652703570000|2022-05-16 12:19:30|745.65|743.25|744.71|742.31|745.65|743.25|744.71|742.31|0
1652703580000|2022-05-16 12:19:40|744.24|741.84|744.71|742.31|744.71|742.31|744.24|741.84|0
1652703590000|2022-05-16 12:19:50|744.83|742.43|745.18|742.78|745.18|742.78|744.83|742.43|0
1652703600000|2022-05-16 12:20:00|744.71|742.31|744.6|742.2|744.71|742.31|744.24|741.84|0
1652703610000|2022-05-16 12:20:10|744.24|741.84|744.36|741.96|744.47|742.07|744.24|741.84|0
1652703620000|2022-05-16 12:20:20|744.47|742.07|744.94|742.54|744.94|742.54|744.47|742.07|0
1652703630000|2022-05-16 12:20:30|744.71|742.31|744.71|742.31|744.83|742.43|744.71|742.31|0
1652703640000|2022-05-16 12:20:40|744.83|742.43|744.6|742.2|744.83|742.43|744.6|742.2|0
1652703650000|2022-05-16 12:20:50|744.47|742.07|744.24|741.84|744.47|742.07|744.24|741.84|0
1652703660000|2022-05-16 12:21:00|743.77|741.37|743.77|741.37|744|741.6|743.77|741.37|0
1652703670000|2022-05-16 12:21:10|744|741.6|744|741.6|744|741.6|743.77|741.37|0
1652703680000|2022-05-16 12:21:20|744.24|741.84|743.77|741.37|744.24|741.84|743.77|741.37|0
1652703690000|2022-05-16 12:21:30|744|741.6|744|741.6|744.24|741.84|743.89|741.49|0
1652703700000|2022-05-16 12:21:40|744.24|741.84|744|741.6|744.24|741.84|744|741.6|0
1652703710000|2022-05-16 12:21:50|744.24|741.84|743.89|741.49|744.24|741.84|743.89|741.49|0
1652703720000|2022-05-16 12:22:00|743.77|741.37|744|741.6|744.24|741.84|743.77|741.37|0
1652703730000|2022-05-16 12:22:10|744.24|741.84|744.24|741.84|744.24|741.84|744.24|741.84|0
1652703740000|2022-05-16 12:22:20|744.47|742.07|744.24|741.84|744.47|742.07|744.24|741.84|0
1652703750000|2022-05-16 12:22:30|744|741.6|742.83|740.43|744|741.6|742.83|740.43|0
1652703760000|2022-05-16 12:22:40|743.06|740.66|743.06|740.66|743.06|740.66|742.83|740.43|0
1652703770000|2022-05-16 12:22:50|742.59|740.19|742.59|740.19|742.59|740.19|742.36|739.96|0
1652703780000|2022-05-16 12:23:00|742.25|739.85|742.36|739.96|742.36|739.96|742.12|739.72|0
1652703790000|2022-05-16 12:23:10|741.89|739.49|741.78|739.38|741.89|739.49|741.78|739.38|0
1652703800000|2022-05-16 12:23:20|742.12|739.72|742.25|739.85|742.25|739.85|742.12|739.72|0
1652703810000|2022-05-16 12:23:30|742.12|739.72|741.89|739.49|742.12|739.72|741.89|739.49|0
1652703820000|2022-05-16 12:23:40|741.42|739.02|741.42|739.02|741.42|739.02|741.31|738.91|0
1652703830000|2022-05-16 12:23:50|741.18|738.78|741.18|738.78|741.18|738.78|741.18|738.78|0
1652703840000|2022-05-16 12:24:00|741.07|738.67|741.42|739.02|741.42|739.02|741.07|738.67|0
1652703850000|2022-05-16 12:24:10|741.65|739.25|741.65|739.25|741.65|739.25|741.42|739.02|0
1652703860000|2022-05-16 12:24:20|741.42|739.02|741.42|739.02|741.42|739.02|741.42|739.02|0
1652703870000|2022-05-16 12:24:30|741.18|738.78|741.18|738.78|741.18|738.78|740.95|738.55|0
1652703880000|2022-05-16 12:24:40|740.95|738.55|741.18|738.78|741.18|738.78|740.95|738.55|0
1652703890000|2022-05-16 12:24:50|740.95|738.55|740.95|738.55|740.95|738.55|740.95|738.55|0
1652703900000|2022-05-16 12:25:00|741.31|738.91|741.65|739.25|741.65|739.25|741.31|738.91|0
1652703910000|2022-05-16 12:25:10|741.89|739.49|741.89|739.49|741.89|739.49|741.65|739.25|0
1652703920000|2022-05-16 12:25:20|741.42|739.02|741.42|739.02|741.42|739.02|741.18|738.78|0
1652703930000|2022-05-16 12:25:30|741.54|739.14|742.12|739.72|742.12|739.72|741.54|739.14|0
1652703940000|2022-05-16 12:25:40|741.89|739.49|742.12|739.72|742.12|739.72|741.89|739.49|0
1652703950000|2022-05-16 12:25:50|742.36|739.96|742.36|739.96|742.59|740.19|742.12|739.72|0
1652703960000|2022-05-16 12:26:00|742.12|739.72|741.78|739.38|742.12|739.72|741.65|739.25|0
1652703970000|2022-05-16 12:26:10|742.36|739.96|743.42|741.02|743.53|741.13|742.36|739.96|0
1652703980000|2022-05-16 12:26:20|743.53|741.13|743.42|741.02|743.53|741.13|743.42|741.02|0
1652703990000|2022-05-16 12:26:30|743.3|740.9|742.97|740.57|743.99|741.59|742.97|740.57|0
1652704000000|2022-05-16 12:26:40|743.2|740.8|742.73|740.33|743.2|740.8|742.73|740.33|0
1652704010000|2022-05-16 12:26:50|742.49|740.09|741.75|739.35|742.49|740.09|741.75|739.35|0
1652704020000|2022-05-16 12:27:00|741.87|739.47|742.22|739.82|742.22|739.82|741.87|739.47|0
1652704030000|2022-05-16 12:27:10|741.75|739.35|741.04|738.64|741.75|739.35|741.04|738.64|0
1652704040000|2022-05-16 12:27:20|741.17|738.77|741.52|739.12|741.52|739.12|741.17|738.77|0
1652704050000|2022-05-16 12:27:30|741.4|739|741.52|739.12|741.52|739.12|741.28|738.88|0
1652704060000|2022-05-16 12:27:40|741.28|738.88|741.28|738.88|741.28|738.88|741.28|738.88|0
1652704080000|2022-05-16 12:28:00|741.4|739|741.28|738.88|741.52|739.12|741.28|738.88|0
1652704090000|2022-05-16 12:28:10|741.52|739.12|740.81|738.41|741.52|739.12|740.81|738.41|0
1652704100000|2022-05-16 12:28:20|740.93|738.53|740.81|738.41|740.93|738.53|740.81|738.41|0
1652704110000|2022-05-16 12:28:30|740.7|738.3|740.23|737.83|740.7|738.3|740.23|737.83|0
1652704120000|2022-05-16 12:28:40|740.1|737.7|739.87|737.47|740.1|737.7|739.87|737.47|0
1652704130000|2022-05-16 12:28:50|739.16|736.76|739.4|737|739.4|737|739.16|736.76|0
1652704140000|2022-05-16 12:29:00|739.16|736.76|739.63|737.23|739.63|737.23|739.16|736.76|0
1652704150000|2022-05-16 12:29:10|739.99|737.59|739.63|737.23|739.99|737.59|739.63|737.23|0
1652704160000|2022-05-16 12:29:20|739.4|737|739.4|737|739.4|737|739.4|737|0
1652704170000|2022-05-16 12:29:30|739.63|737.23|739.63|737.23|739.63|737.23|739.63|737.23|0
1652704180000|2022-05-16 12:29:40|739.75|737.35|739.16|736.76|739.75|737.35|739.16|736.76|0
1652704190000|2022-05-16 12:29:50|739.75|737.35|739.87|737.47|739.87|737.47|739.75|737.35|0
1652704200000|2022-05-16 12:30:00|739.63|737.23|740.34|737.94|740.34|737.94|739.4|737|0
1652704210000|2022-05-16 12:30:10|740.46|738.06|740.81|738.41|740.81|738.41|740.46|738.06|0
1652704220000|2022-05-16 12:30:20|741.04|738.64|740.34|737.94|741.04|738.64|740.34|737.94|0
1652704230000|2022-05-16 12:30:30|740.1|737.7|739.87|737.47|740.1|737.7|739.87|737.47|0
1652704240000|2022-05-16 12:30:40|739.99|737.59|740.34|737.94|740.34|737.94|739.87|737.47|0
1652704250000|2022-05-16 12:30:50|740.46|738.06|740.81|738.41|740.93|738.53|740.46|738.06|0
1652704260000|2022-05-16 12:31:00|741.51|739.11|741.51|739.11|741.75|739.35|741.51|739.11|0
1652704270000|2022-05-16 12:31:10|741.64|739.24|741.51|739.11|741.64|739.24|741.28|738.88|0
1652704280000|2022-05-16 12:31:20|741.28|738.88|741.28|738.88|741.28|738.88|741.17|738.77|0
1652704290000|2022-05-16 12:31:30|741.51|739.11|741.28|738.88|741.51|739.11|741.28|738.88|0
1652704300000|2022-05-16 12:31:40|741.51|739.11|741.51|739.11|741.51|739.11|741.28|738.88|0
1652704310000|2022-05-16 12:31:50|741.4|739|741.51|739.11|741.51|739.11|741.4|739|0
1652704320000|2022-05-16 12:32:00|741.99|739.59|742.22|739.82|742.22|739.82|741.99|739.59|0
1652704330000|2022-05-16 12:32:10|741.99|739.59|741.99|739.59|741.99|739.59|741.99|739.59|0
1652704340000|2022-05-16 12:32:20|742.11|739.71|741.87|739.47|742.11|739.71|741.87|739.47|0
1652704350000|2022-05-16 12:32:30|741.75|739.35|741.75|739.35|741.99|739.59|741.75|739.35|0
1652704360000|2022-05-16 12:32:40|741.51|739.11|741.28|738.88|741.51|739.11|741.28|738.88|0
1652704370000|2022-05-16 12:32:50|740.81|738.41|739.63|737.23|740.81|738.41|739.63|737.23|0
1652704380000|2022-05-16 12:33:00|739.4|737|739.87|737.47|739.87|737.47|739.4|737|0
1652704390000|2022-05-16 12:33:10|739.63|737.23|739.28|736.88|739.63|737.23|739.28|736.88|0
1652704400000|2022-05-16 12:33:20|738.93|736.53|737.99|735.59|738.93|736.53|737.99|735.59|0
1652704410000|2022-05-16 12:33:30|738.46|736.06|737.28|734.88|738.46|736.06|737.28|734.88|0
1652704420000|2022-05-16 12:33:40|736.81|734.41|733.99|731.59|736.81|734.41|733.99|731.59|0
1652704430000|2022-05-16 12:33:50|735.16|732.76|734.93|732.53|735.16|732.76|734.93|732.53|0
1652704440000|2022-05-16 12:34:00|734.69|732.29|734.69|732.29|735.16|732.76|734.69|732.29|0
1652704450000|2022-05-16 12:34:10|735.16|732.76|736.1|733.7|736.1|733.7|735.16|732.76|0
1652704460000|2022-05-16 12:34:20|735.4|733|735.4|733|735.4|733|735.16|732.76|0
1652704470000|2022-05-16 12:34:30|735.63|733.23|734.69|732.29|735.63|733.23|734.69|732.29|0
1652704480000|2022-05-16 12:34:40|733.99|731.59|733.75|731.35|734.22|731.82|733.52|731.12|0
1652704490000|2022-05-16 12:34:50|734.46|732.06|733.75|731.35|734.46|732.06|733.75|731.35|0
1652704500000|2022-05-16 12:35:00|733.52|731.12|733.75|731.35|734.22|731.82|733.52|731.12|0
1652704510000|2022-05-16 12:35:10|733.88|731.48|733.75|731.35|733.88|731.48|733.75|731.35|0
1652704520000|2022-05-16 12:35:20|733.05|730.65|733.52|731.12|733.52|731.12|733.05|730.65|0
1652704530000|2022-05-16 12:35:30|733.05|730.65|732.82|730.42|733.05|730.65|732.82|730.42|0
1652704540000|2022-05-16 12:35:40|732.58|730.18|732.58|730.18|732.82|730.42|732.58|730.18|0
1652704560000|2022-05-16 12:36:00|732.82|730.42|733.52|731.12|733.52|731.12|732.82|730.42|0
1652704570000|2022-05-16 12:36:10|733.75|731.35|734.22|731.82|734.22|731.82|733.75|731.35|0
1652704580000|2022-05-16 12:36:20|734.69|732.29|735.16|732.76|735.4|733|734.69|732.29|0
1652704590000|2022-05-16 12:36:30|735.87|733.47|735.63|733.23|735.87|733.47|735.63|733.23|0
1652704600000|2022-05-16 12:36:40|735.87|733.47|736.34|733.94|736.46|734.06|735.87|733.47|0
1652704610000|2022-05-16 12:36:50|736.1|733.7|735.87|733.47|736.1|733.7|735.87|733.47|0
1652704620000|2022-05-16 12:37:00|735.63|733.23|735.87|733.47|735.87|733.47|735.63|733.23|0
1652704630000|2022-05-16 12:37:10|735.63|733.23|736.1|733.7|736.1|733.7|735.63|733.23|0
1652704640000|2022-05-16 12:37:20|736.81|734.41|736.57|734.17|736.81|734.41|736.34|733.94|0
1652704650000|2022-05-16 12:37:30|736.7|734.3|736.81|734.41|736.81|734.41|736.57|734.17|0
1652704660000|2022-05-16 12:37:40|736.57|734.17|736.34|733.94|736.81|734.41|736.34|733.94|0
1652704670000|2022-05-16 12:37:50|736.1|733.7|736.1|733.7|736.34|733.94|736.1|733.7|0
1652704680000|2022-05-16 12:38:00|735.87|733.47|735.87|733.47|736.1|733.7|735.87|733.47|0
1652704690000|2022-05-16 12:38:10|735.99|733.59|735.87|733.47|735.99|733.59|735.63|733.23|0
1652704700000|2022-05-16 12:38:20|736.1|733.7|736.1|733.7|736.34|733.94|736.1|733.7|0
1652704710000|2022-05-16 12:38:30|736.34|733.94|736.57|734.17|736.57|734.17|736.34|733.94|0
1652704720000|2022-05-16 12:38:40|736.1|733.7|736.1|733.7|736.1|733.7|736.1|733.7|0
1652704730000|2022-05-16 12:38:50|735.87|733.47|735.16|732.76|735.87|733.47|735.16|732.76|0
1652704740000|2022-05-16 12:39:00|735.4|733|736.1|733.7|736.1|733.7|735.4|733|0
1652704750000|2022-05-16 12:39:10|735.87|733.47|735.87|733.47|735.87|733.47|735.76|733.36|0
1652704760000|2022-05-16 12:39:20|735.4|733|735.4|733|735.4|733|735.4|733|0
1652704770000|2022-05-16 12:39:30|735.63|733.23|735.16|732.76|735.63|733.23|735.16|732.76|0
1652704780000|2022-05-16 12:39:40|735.4|733|735.4|733|735.4|733|735.16|732.76|0
1652704790000|2022-05-16 12:39:50|735.16|732.76|735.4|733|735.4|733|735.16|732.76|0
1652704800000|2022-05-16 12:40:00|735.29|732.89|735.63|733.23|735.63|733.23|735.29|732.89|0
1652704810000|2022-05-16 12:40:10|735.87|733.47|735.87|733.47|735.87|733.47|735.87|733.47|0
1652704820000|2022-05-16 12:40:20|736.23|733.83|735.87|733.47|736.23|733.83|735.87|733.47|0
1652704830000|2022-05-16 12:40:30|736.34|733.94|736.57|734.17|736.57|734.17|736.34|733.94|0
1652704840000|2022-05-16 12:40:40|736.81|734.41|737.51|735.11|737.51|735.11|736.7|734.3|0
1652704850000|2022-05-16 12:40:50|737.28|734.88|738.22|735.82|738.22|735.82|737.28|734.88|0
1652704860000|2022-05-16 12:41:00|738.69|736.29|739.4|737|739.4|737|738.69|736.29|0
1652704870000|2022-05-16 12:41:10|739.63|737.23|738.92|736.52|739.63|737.23|738.92|736.52|0
1652704880000|2022-05-16 12:41:20|738.69|736.29|738.69|736.29|738.69|736.29|738.69|736.29|0
1652704890000|2022-05-16 12:41:30|738.92|736.52|738.81|736.41|738.92|736.52|738.45|736.05|0
1652704900000|2022-05-16 12:41:40|738.92|736.52|738.45|736.05|738.92|736.52|738.45|736.05|0
1652704910000|2022-05-16 12:41:50|738.22|735.82|738.92|736.52|738.92|736.52|738.22|735.82|0
1652704920000|2022-05-16 12:42:00|738.69|736.29|738.69|736.29|738.92|736.52|738.69|736.29|0
1652704930000|2022-05-16 12:42:10|738.45|736.05|737.98|735.58|738.45|736.05|737.98|735.58|0
1652704940000|2022-05-16 12:42:20|738.22|735.82|737.98|735.58|738.22|735.82|737.75|735.35|0
1652704950000|2022-05-16 12:42:30|737.75|735.35|737.51|735.11|737.75|735.35|737.51|735.11|0
1652704960000|2022-05-16 12:42:40|738.11|735.71|738.45|736.05|738.45|736.05|738.11|735.71|0
1652704970000|2022-05-16 12:42:50|738.58|736.18|738.69|736.29|738.69|736.29|738.45|736.05|0
1652704980000|2022-05-16 12:43:00|738.92|736.52|738.92|736.52|738.92|736.52|738.92|736.52|0
1652704990000|2022-05-16 12:43:10|738.45|736.05|738.69|736.29|738.92|736.52|738.22|735.82|0
1652705000000|2022-05-16 12:43:20|738.45|736.05|738.58|736.18|738.92|736.52|738.45|736.05|0
1652705010000|2022-05-16 12:43:30|738.45|736.05|737.98|735.58|738.45|736.05|737.98|735.58|0
1652705020000|2022-05-16 12:43:40|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1652705030000|2022-05-16 12:43:50|737.64|735.24|737.98|735.58|737.98|735.58|737.51|735.11|0
1652705040000|2022-05-16 12:44:00|738.22|735.82|737.98|735.58|738.22|735.82|737.98|735.58|0
1652705050000|2022-05-16 12:44:10|737.75|735.35|737.98|735.58|738.11|735.71|737.75|735.35|0
1652705060000|2022-05-16 12:44:20|737.75|735.35|738.22|735.82|738.22|735.82|737.75|735.35|0
1652705070000|2022-05-16 12:44:30|738.45|736.05|739.05|736.65|739.05|736.65|738.45|736.05|0
1652705080000|2022-05-16 12:44:40|739.16|736.76|739.16|736.76|739.39|736.99|739.16|736.76|0
1652705100000|2022-05-16 12:45:00|739.05|736.65|738.92|736.52|739.05|736.65|738.92|736.52|0
1652705110000|2022-05-16 12:45:10|739.05|736.65|739.16|736.76|739.16|736.76|739.05|736.65|0
1652705120000|2022-05-16 12:45:20|739.05|736.65|739.39|736.99|739.39|736.99|739.05|736.65|0
1652705130000|2022-05-16 12:45:30|739.63|737.23|739.63|737.23|740.1|737.7|739.63|737.23|0
1652705140000|2022-05-16 12:45:40|739.87|737.47|739.39|736.99|739.87|737.47|739.39|736.99|0
1652705150000|2022-05-16 12:45:50|739.05|736.65|739.39|736.99|739.39|736.99|738.92|736.52|0
1652705160000|2022-05-16 12:46:00|739.63|737.23|738.92|736.52|739.63|737.23|738.92|736.52|0
1652705170000|2022-05-16 12:46:10|739.16|736.76|738.92|736.52|739.39|736.99|738.92|736.52|0
1652705180000|2022-05-16 12:46:20|739.16|736.76|739.87|737.47|739.87|737.47|739.16|736.76|0
1652705190000|2022-05-16 12:46:30|739.63|737.23|739.87|737.47|739.87|737.47|739.63|737.23|0
1652705200000|2022-05-16 12:46:40|740.1|737.7|740.81|738.41|740.81|738.41|740.1|737.7|0
1652705210000|2022-05-16 12:46:50|741.04|738.64|741.28|738.88|741.28|738.88|741.04|738.64|0
1652705220000|2022-05-16 12:47:00|741.51|739.11|741.51|739.11|741.51|739.11|741.28|738.88|0
1652705230000|2022-05-16 12:47:10|741.98|739.58|741.75|739.35|741.98|739.58|741.4|739|0
1652705240000|2022-05-16 12:47:20|741.98|739.58|741.98|739.58|741.98|739.58|741.98|739.58|0
1652705250000|2022-05-16 12:47:30|741.87|739.47|741.28|738.88|741.87|739.47|741.28|738.88|0
1652705260000|2022-05-16 12:47:40|741.04|738.64|741.28|738.88|741.28|738.88|741.04|738.64|0
1652705270000|2022-05-16 12:47:50|741.51|739.11|741.28|738.88|741.51|739.11|741.28|738.88|0
1652705280000|2022-05-16 12:48:00|741.51|739.11|741.98|739.58|741.98|739.58|741.51|739.11|0
1652705290000|2022-05-16 12:48:10|742.22|739.82|742.22|739.82|742.45|740.05|741.98|739.58|0
1652705300000|2022-05-16 12:48:20|742.45|740.05|742.93|740.53|742.93|740.53|742.45|740.05|0
1652705310000|2022-05-16 12:48:30|743.16|740.76|743.16|740.76|743.16|740.76|743.16|740.76|0
1652705320000|2022-05-16 12:48:40|743.4|741|742.69|740.29|743.4|741|742.69|740.29|0
1652705330000|2022-05-16 12:48:50|742.93|740.53|743.4|741|743.4|741|742.93|740.53|0
1652705340000|2022-05-16 12:49:00|743.16|740.76|742.69|740.29|743.16|740.76|742.69|740.29|0
1652705350000|2022-05-16 12:49:10|742.45|740.05|742.93|740.53|742.93|740.53|742.45|740.05|0
1652705360000|2022-05-16 12:49:20|743.05|740.65|743.28|740.88|743.28|740.88|742.93|740.53|0
1652705370000|2022-05-16 12:49:30|743.16|740.76|742.93|740.53|743.4|741|742.93|740.53|0
1652705380000|2022-05-16 12:49:40|742.69|740.29|742.81|740.41|743.05|740.65|742.69|740.29|0
1652705390000|2022-05-16 12:49:50|742.69|740.29|742.93|740.53|742.93|740.53|742.69|740.29|0
1652705400000|2022-05-16 12:50:00|743.05|740.65|742.81|740.41|743.16|740.76|742.69|740.29|0
1652705410000|2022-05-16 12:50:10|742.93|740.53|742.22|739.82|742.93|740.53|742.22|739.82|0
1652705420000|2022-05-16 12:50:20|741.98|739.58|742.45|740.05|742.45|740.05|741.98|739.58|0
1652705430000|2022-05-16 12:50:30|742.34|739.94|741.98|739.58|742.34|739.94|741.98|739.58|0
1652705440000|2022-05-16 12:50:40|741.75|739.35|741.75|739.35|741.98|739.58|741.75|739.35|0
1652705450000|2022-05-16 12:50:50|741.98|739.58|741.87|739.47|741.98|739.58|741.87|739.47|0
1652705460000|2022-05-16 12:51:00|741.98|739.58|742.22|739.82|742.22|739.82|741.87|739.47|0
1652705470000|2022-05-16 12:51:10|742.45|740.05|742.22|739.82|742.45|740.05|742.22|739.82|0
1652705480000|2022-05-16 12:51:20|742.45|740.05|742.45|740.05|742.45|740.05|742.45|740.05|0
1652705490000|2022-05-16 12:51:30|742.11|739.71|742.22|739.82|742.22|739.82|742.11|739.71|0
1652705500000|2022-05-16 12:51:40|742.45|740.05|742.93|740.53|742.93|740.53|742.45|740.05|0
1652705510000|2022-05-16 12:51:50|742.81|740.41|742.69|740.29|742.81|740.41|742.69|740.29|0
1652705520000|2022-05-16 12:52:00|742.93|740.53|742.92|740.52|743.16|740.76|742.92|740.52|0
1652705530000|2022-05-16 12:52:10|742.69|740.29|743.16|740.76|743.16|740.76|742.69|740.29|0
1652705540000|2022-05-16 12:52:20|742.92|740.52|742.92|740.52|742.92|740.52|742.92|740.52|0
1652705560000|2022-05-16 12:52:40|742.69|740.29|742.22|739.82|742.69|740.29|742.22|739.82|0
1652705570000|2022-05-16 12:52:50|741.98|739.58|741.98|739.58|741.98|739.58|741.75|739.35|0
1652705580000|2022-05-16 12:53:00|742.22|739.82|741.75|739.35|742.22|739.82|741.75|739.35|0
1652705590000|2022-05-16 12:53:10|741.51|739.11|741.75|739.35|741.75|739.35|741.51|739.11|0
1652705600000|2022-05-16 12:53:20|741.51|739.11|741.51|739.11|741.51|739.11|741.28|738.88|0
1652705610000|2022-05-16 12:53:30|741.28|738.88|741.51|739.11|741.51|739.11|741.28|738.88|0
1652705620000|2022-05-16 12:53:40|741.63|739.23|741.98|739.58|741.98|739.58|741.63|739.23|0
1652705630000|2022-05-16 12:53:50|741.87|739.47|741.87|739.47|741.87|739.47|741.87|739.47|0
1652705640000|2022-05-16 12:54:00|741.75|739.35|741.75|739.35|741.98|739.58|741.75|739.35|0
1652705650000|2022-05-16 12:54:10|741.98|739.58|742.22|739.82|742.22|739.82|741.98|739.58|0
1652705660000|2022-05-16 12:54:20|741.98|739.58|741.75|739.35|741.98|739.58|741.75|739.35|0
1652705670000|2022-05-16 12:54:30|741.51|739.11|741.51|739.11|741.51|739.11|741.51|739.11|0
1652705680000|2022-05-16 12:54:40|741.28|738.88|741.75|739.35|741.75|739.35|741.28|738.88|0
1652705690000|2022-05-16 12:54:50|741.98|739.58|741.98|739.58|741.98|739.58|741.98|739.58|0
1652705700000|2022-05-16 12:55:00|741.75|739.35|741.98|739.58|741.98|739.58|741.75|739.35|0
1652705710000|2022-05-16 12:55:10|741.75|739.35|741.63|739.23|741.75|739.35|741.51|739.11|0
1652705720000|2022-05-16 12:55:20|741.98|739.58|741.98|739.58|742.1|739.7|741.98|739.58|0
1652705730000|2022-05-16 12:55:30|741.51|739.11|741.51|739.11|741.51|739.11|741.51|739.11|0
1652705740000|2022-05-16 12:55:40|741.87|739.47|741.98|739.58|742.22|739.82|741.87|739.47|0
1652705750000|2022-05-16 12:55:50|741.75|739.35|741.51|739.11|741.75|739.35|741.51|739.11|0
1652705760000|2022-05-16 12:56:00|741.75|739.35|741.98|739.58|741.98|739.58|741.75|739.35|0
1652705770000|2022-05-16 12:56:10|741.75|739.35|741.98|739.58|741.98|739.58|741.75|739.35|0
1652705780000|2022-05-16 12:56:20|742.22|739.82|742.34|739.94|742.45|740.05|742.22|739.82|0
1652705790000|2022-05-16 12:56:30|742.22|739.82|742.45|740.05|742.45|740.05|742.1|739.7|0
1652705800000|2022-05-16 12:56:40|742.58|740.18|742.92|740.52|742.92|740.52|742.58|740.18|0
1652705810000|2022-05-16 12:56:50|743.4|741|743.4|741|743.4|741|743.4|741|0
1652705820000|2022-05-16 12:57:00|743.87|741.47|743.4|741|743.87|741.47|743.4|741|0
1652705830000|2022-05-16 12:57:10|743.63|741.23|743.63|741.23|743.63|741.23|743.63|741.23|0
1652705840000|2022-05-16 12:57:20|744.1|741.7|745.28|742.88|745.28|742.88|744.1|741.7|0
1652705850000|2022-05-16 12:57:30|745.75|743.35|745.99|743.59|745.99|743.59|745.75|743.35|0
1652705860000|2022-05-16 12:57:40|746.22|743.82|746.64|744.24|746.7|744.3|746.22|743.82|0
1652705870000|2022-05-16 12:57:50|747.11|744.71|747.59|745.19|747.59|745.19|747.11|744.71|0
1652705880000|2022-05-16 12:58:00|747.35|744.95|747.35|744.95|747.59|745.19|747.35|744.95|0
1652705890000|2022-05-16 12:58:10|747.24|744.84|746.64|744.24|747.24|744.84|746.64|744.24|0
1652705900000|2022-05-16 12:58:20|747.11|744.71|745.93|743.53|747.11|744.71|745.93|743.53|0
1652705910000|2022-05-16 12:58:30|745.7|743.3|746.41|744.01|746.41|744.01|745.7|743.3|0
1652705920000|2022-05-16 12:58:40|746.17|743.77|746.64|744.24|746.64|744.24|746.17|743.77|0
1652705930000|2022-05-16 12:58:50|746.77|744.37|746.54|744.14|746.77|744.37|746.54|744.14|0
1652705940000|2022-05-16 12:59:00|746.42|744.02|745.59|743.19|746.42|744.02|745.59|743.19|0
1652705950000|2022-05-16 12:59:10|745.83|743.43|745.83|743.43|745.83|743.43|745.83|743.43|0
1652705960000|2022-05-16 12:59:20|746.06|743.66|745.83|743.43|746.06|743.66|745.83|743.43|0
1652705970000|2022-05-16 12:59:30|746.06|743.66|746.06|743.66|746.54|744.14|746.06|743.66|0
1652705980000|2022-05-16 12:59:40|746.3|743.9|746.3|743.9|746.3|743.9|746.3|743.9|0
1652705990000|2022-05-16 12:59:50|746.06|743.66|746.06|743.66|746.06|743.66|746.06|743.66|0
1652706000000|2022-05-16 13:00:00|745.83|743.43|745.83|743.43|745.83|743.43|745.59|743.19|0
1652706010000|2022-05-16 13:00:10|746.06|743.66|746.77|744.37|746.77|744.37|746.06|743.66|0
1652706020000|2022-05-16 13:00:20|746.54|744.14|746.54|744.14|746.54|744.14|746.54|744.14|0
1652706030000|2022-05-16 13:00:30|746.77|744.37|746.77|744.37|747.01|744.61|746.77|744.37|0
1652706040000|2022-05-16 13:00:40|746.54|744.14|746.42|744.02|746.54|744.14|746.3|743.9|0
1652706050000|2022-05-16 13:00:50|746.54|744.14|746.3|743.9|746.77|744.37|746.3|743.9|0
1652706060000|2022-05-16 13:01:00|746.06|743.66|745.59|743.19|746.06|743.66|745.59|743.19|0
1652706070000|2022-05-16 13:01:10|745.12|742.72|745.36|742.96|745.36|742.96|745.12|742.72|0
1652706080000|2022-05-16 13:01:20|745.48|743.08|745.12|742.72|745.48|743.08|745.12|742.72|0
1652706090000|2022-05-16 13:01:30|745.48|743.08|745.83|743.43|745.83|743.43|745.48|743.08|0
1652706100000|2022-05-16 13:01:40|746.06|743.66|746.3|743.9|746.3|743.9|746.06|743.66|0
1652706110000|2022-05-16 13:01:50|746.54|744.14|746.54|744.14|746.54|744.14|746.54|744.14|0
1652706120000|2022-05-16 13:02:00|746.3|743.9|746.06|743.66|746.3|743.9|746.06|743.66|0
1652706130000|2022-05-16 13:02:10|745.83|743.43|745.83|743.43|745.83|743.43|745.59|743.19|0
1652706140000|2022-05-16 13:02:20|745.59|743.19|745.59|743.19|745.83|743.43|745.59|743.19|0
1652706150000|2022-05-16 13:02:30|745.83|743.43|745.36|742.96|745.83|743.43|745.36|742.96|0
1652706170000|2022-05-16 13:02:50|745.59|743.19|745.59|743.19|745.59|743.19|745.36|742.96|0
1652706180000|2022-05-16 13:03:00|745.71|743.31|745.59|743.19|745.83|743.43|745.59|743.19|0
1652706190000|2022-05-16 13:03:10|745.36|742.96|745.83|743.43|745.83|743.43|745.12|742.72|0
1652706200000|2022-05-16 13:03:20|745.59|743.19|745.12|742.72|745.59|743.19|745.12|742.72|0
1652706210000|2022-05-16 13:03:30|745.36|742.96|745.71|743.31|745.71|743.31|745.36|742.96|0
1652706220000|2022-05-16 13:03:40|745.83|743.43|745.36|742.96|745.83|743.43|745.36|742.96|0
1652706230000|2022-05-16 13:03:50|745.12|742.72|745.24|742.84|745.24|742.84|745.12|742.72|0
1652706240000|2022-05-16 13:04:00|745.36|742.96|745.59|743.19|745.83|743.43|745.36|742.96|0
1652706250000|2022-05-16 13:04:10|745.83|743.43|745.59|743.19|746.06|743.66|745.59|743.19|0
1652706260000|2022-05-16 13:04:20|745.36|742.96|745.12|742.72|745.36|742.96|745.12|742.72|0
1652706280000|2022-05-16 13:04:40|745.36|742.96|744.65|742.25|745.36|742.96|744.41|742.01|0
1652706290000|2022-05-16 13:04:50|744.41|742.01|744.18|741.78|744.41|742.01|744.18|741.78|0
1652706300000|2022-05-16 13:05:00|743.94|741.54|744.65|742.25|744.65|742.25|743.94|741.54|0
1652706310000|2022-05-16 13:05:10|744.88|742.48|745.12|742.72|745.12|742.72|744.88|742.48|0
1652706320000|2022-05-16 13:05:20|745.36|742.96|745.12|742.72|745.36|742.96|745.12|742.72|0
1652706330000|2022-05-16 13:05:30|744.88|742.48|745.36|742.96|745.36|742.96|744.88|742.48|0
1652706340000|2022-05-16 13:05:40|745.71|743.31|745.83|743.43|746.06|743.66|745.71|743.31|0
1652706350000|2022-05-16 13:05:50|746.06|743.66|745.83|743.43|746.06|743.66|745.83|743.43|0
1652706360000|2022-05-16 13:06:00|745.59|743.19|746.06|743.66|746.06|743.66|745.59|743.19|0
1652706370000|2022-05-16 13:06:10|745.83|743.43|746.06|743.66|746.06|743.66|745.83|743.43|0
1652706380000|2022-05-16 13:06:20|747.01|744.61|747.48|745.08|747.48|745.08|747.01|744.61|0
1652706390000|2022-05-16 13:06:30|747.72|745.32|748.42|746.02|748.42|746.02|747.72|745.32|0
1652706400000|2022-05-16 13:06:40|748.55|746.15|748.9|746.5|748.9|746.5|748.55|746.15|0
1652706410000|2022-05-16 13:06:50|748.42|746.02|748.19|745.79|748.42|746.02|748.19|745.79|0
1652706420000|2022-05-16 13:07:00|748.42|746.02|747.48|745.08|748.42|746.02|747.48|745.08|0
1652706430000|2022-05-16 13:07:10|747.24|744.84|747.24|744.84|747.48|745.08|747.24|744.84|0
1652706440000|2022-05-16 13:07:20|747.48|745.08|747.24|744.84|747.48|745.08|747.24|744.84|0
1652706450000|2022-05-16 13:07:30|747.01|744.61|747.01|744.61|747.01|744.61|747.01|744.61|0
1652706460000|2022-05-16 13:07:40|747.24|744.84|747.24|744.84|747.24|744.84|747.24|744.84|0
1652706470000|2022-05-16 13:07:50|747.13|744.73|747.24|744.84|747.24|744.84|747.13|744.73|0
1652706480000|2022-05-16 13:08:00|747.01|744.61|747.13|744.73|747.72|745.32|747.01|744.61|0
1652706490000|2022-05-16 13:08:10|747.24|744.84|747.24|744.84|747.24|744.84|747.24|744.84|0
1652706500000|2022-05-16 13:08:20|746.66|744.26|746.77|744.37|746.77|744.37|746.66|744.26|0
1652706510000|2022-05-16 13:08:30|747.01|744.61|746.77|744.37|747.01|744.61|746.77|744.37|0
1652706520000|2022-05-16 13:08:40|746.66|744.26|747.01|744.61|747.01|744.61|746.66|744.26|0
1652706530000|2022-05-16 13:08:50|746.53|744.13|746.19|743.79|746.53|744.13|746.19|743.79|0
1652706540000|2022-05-16 13:09:00|746.06|743.66|746.19|743.79|746.53|744.13|746.06|743.66|0
1652706550000|2022-05-16 13:09:10|746.06|743.66|746.06|743.66|746.19|743.79|746.06|743.66|0
1652706560000|2022-05-16 13:09:20|745.83|743.43|746.06|743.66|746.06|743.66|745.83|743.43|0
1652706570000|2022-05-16 13:09:30|746.3|743.9|746.06|743.66|746.3|743.9|746.06|743.66|0
1652706590000|2022-05-16 13:09:50|746.53|744.13|746.53|744.13|746.53|744.13|746.53|744.13|0
1652706600000|2022-05-16 13:10:00|746.77|744.37|746.3|743.9|746.77|744.37|746.3|743.9|0
1652706610000|2022-05-16 13:10:10|747.01|744.61|747.13|744.73|747.13|744.73|747.01|744.61|0
1652706620000|2022-05-16 13:10:20|747.24|744.84|747.95|745.55|747.95|745.55|747.01|744.61|0
1652706630000|2022-05-16 13:10:30|748.07|745.67|747.95|745.55|748.07|745.67|747.95|745.55|0
1652706640000|2022-05-16 13:10:40|748.31|745.91|748.9|746.5|748.9|746.5|748.31|745.91|0
1652706650000|2022-05-16 13:10:50|749.13|746.73|749.84|747.44|749.84|747.44|749.13|746.73|0
1652706660000|2022-05-16 13:11:00|749.37|746.97|749.6|747.2|749.6|747.2|749.37|746.97|0
1652706670000|2022-05-16 13:11:10|750.08|747.68|750.08|747.68|750.31|747.91|750.08|747.68|0
1652706680000|2022-05-16 13:11:20|750.55|748.15|749.84|747.44|750.55|748.15|749.84|747.44|0
1652706690000|2022-05-16 13:11:30|749.13|746.73|748.9|746.5|749.37|746.97|748.9|746.5|0
1652706700000|2022-05-16 13:11:40|748.66|746.26|748.19|745.79|748.9|746.5|748.19|745.79|0
1652706710000|2022-05-16 13:11:50|748.42|746.02|748.19|745.79|748.42|746.02|748.19|745.79|0
1652706720000|2022-05-16 13:12:00|748.42|746.02|747.95|745.55|748.66|746.26|747.95|745.55|0
1652706740000|2022-05-16 13:12:20|748.19|745.79|748.19|745.79|748.19|745.79|747.95|745.55|0
1652706750000|2022-05-16 13:12:30|747.95|745.55|747.71|745.31|747.95|745.55|747.71|745.31|0
1652706760000|2022-05-16 13:12:40|747.95|745.55|748.42|746.02|748.42|746.02|747.95|745.55|0
1652706770000|2022-05-16 13:12:50|748.55|746.15|748.66|746.26|748.66|746.26|748.42|746.02|0
1652706780000|2022-05-16 13:13:00|748.42|746.02|748.42|746.02|748.66|746.26|748.42|746.02|0
1652706790000|2022-05-16 13:13:10|748.66|746.26|748.66|746.26|748.66|746.26|748.66|746.26|0
1652706800000|2022-05-16 13:13:20|748.78|746.38|748.42|746.02|748.78|746.38|748.42|746.02|0
1652706810000|2022-05-16 13:13:30|747.95|745.55|747.84|745.44|748.19|745.79|747.84|745.44|0
1652706820000|2022-05-16 13:13:40|747.95|745.55|748.19|745.79|748.19|745.79|747.95|745.55|0
1652706830000|2022-05-16 13:13:50|748.31|745.91|748.19|745.79|748.31|745.91|748.07|745.67|0
1652706840000|2022-05-16 13:14:00|748.07|745.67|748.66|746.26|748.66|746.26|747.95|745.55|0
1652706850000|2022-05-16 13:14:10|748.42|746.02|748.19|745.79|748.42|746.02|748.19|745.79|0
1652706860000|2022-05-16 13:14:20|747.95|745.55|748.19|745.79|748.19|745.79|747.95|745.55|0
1652706870000|2022-05-16 13:14:30|748.42|746.02|748.42|746.02|748.42|746.02|748.31|745.91|0
1652706880000|2022-05-16 13:14:40|748.55|746.15|749.02|746.62|749.13|746.73|748.55|746.15|0
1652706890000|2022-05-16 13:14:50|748.89|746.49|748.66|746.26|748.89|746.49|748.66|746.26|0
1652706900000|2022-05-16 13:15:00|748.42|746.02|748.66|746.26|748.66|746.26|748.42|746.02|0
1652706910000|2022-05-16 13:15:10|748.42|746.02|748.66|746.26|748.66|746.26|748.42|746.02|0
1652706930000|2022-05-16 13:15:30|748.42|746.02|748.42|746.02|748.42|746.02|748.42|746.02|0
1652706940000|2022-05-16 13:15:40|748.66|746.26|749.84|747.44|749.84|747.44|748.66|746.26|0
1652706950000|2022-05-16 13:15:50|750.08|747.68|749.84|747.44|750.31|747.91|749.84|747.44|0
1652706960000|2022-05-16 13:16:00|749.96|747.56|749.84|747.44|749.96|747.56|749.84|747.44|0
1652706970000|2022-05-16 13:16:10|750.08|747.68|749.84|747.44|750.08|747.68|749.84|747.44|0
1652706980000|2022-05-16 13:16:20|749.6|747.2|749.6|747.2|749.84|747.44|749.6|747.2|0
1652706990000|2022-05-16 13:16:30|749.37|746.97|749.37|746.97|749.37|746.97|749.37|746.97|0
1652707000000|2022-05-16 13:16:40|749.13|746.73|749.13|746.73|749.13|746.73|749.13|746.73|0
1652707010000|2022-05-16 13:16:50|749.37|746.97|749.37|746.97|749.37|746.97|749.37|746.97|0
1652707020000|2022-05-16 13:17:00|749.13|746.73|749.02|746.62|749.13|746.73|748.89|746.49|0
1652707030000|2022-05-16 13:17:10|749.37|746.97|748.89|746.49|749.37|746.97|748.89|746.49|0
1652707040000|2022-05-16 13:17:20|749.37|746.97|749.37|746.97|749.37|746.97|749.13|746.73|0
1652707050000|2022-05-16 13:17:30|749.13|746.73|749.6|747.2|749.6|747.2|748.89|746.49|0
1652707070000|2022-05-16 13:17:50|749.84|747.44|749.84|747.44|749.84|747.44|749.84|747.44|0
1652707080000|2022-05-16 13:18:00|750.08|747.68|750.31|747.91|750.31|747.91|749.6|747.2|0
1652707090000|2022-05-16 13:18:10|750.08|747.68|749.84|747.44|750.31|747.91|749.84|747.44|0
1652707100000|2022-05-16 13:18:20|750.08|747.68|749.84|747.44|750.08|747.68|749.84|747.44|0
1652707110000|2022-05-16 13:18:30|749.6|747.2|750.31|747.91|750.31|747.91|749.6|747.2|0
1652707120000|2022-05-16 13:18:40|750.2|747.8|750.2|747.8|750.2|747.8|750.2|747.8|0
1652707130000|2022-05-16 13:18:50|750.43|748.03|751.26|748.86|751.26|748.86|750.43|748.03|0
1652707140000|2022-05-16 13:19:00|751.73|749.33|751.49|749.09|751.73|749.33|751.49|749.09|0
1652707150000|2022-05-16 13:19:10|751.73|749.33|751.49|749.09|751.73|749.33|751.49|749.09|0
1652707160000|2022-05-16 13:19:20|751.73|749.33|751.97|749.57|751.97|749.57|751.73|749.33|0
1652707170000|2022-05-16 13:19:30|751.49|749.09|751.49|749.09|751.97|749.57|751.49|749.09|0
1652707180000|2022-05-16 13:19:40|751.26|748.86|751.73|749.33|751.73|749.33|751.26|748.86|0
1652707190000|2022-05-16 13:19:50|751.49|749.09|751.85|749.45|751.97|749.57|751.49|749.09|0
1652707200000|2022-05-16 13:20:00|752.44|750.04|753.86|751.46|753.86|751.46|752.44|750.04|0
1652707210000|2022-05-16 13:20:10|754.09|751.69|754.57|752.17|754.57|752.17|754.09|751.69|0
1652707220000|2022-05-16 13:20:20|754.33|751.93|754.33|751.93|754.57|752.17|754.33|751.93|0
1652707230000|2022-05-16 13:20:30|754.57|752.17|754.57|752.17|754.8|752.4|754.57|752.17|0
1652707240000|2022-05-16 13:20:40|754.33|751.93|754.09|751.69|754.33|751.93|754.09|751.69|0
1652707250000|2022-05-16 13:20:50|754.57|752.17|755.04|752.64|755.04|752.64|754.57|752.17|0
1652707260000|2022-05-16 13:21:00|755.28|752.88|755.75|753.35|755.75|753.35|755.28|752.88|0
1652707270000|2022-05-16 13:21:10|755.51|753.11|755.99|753.59|755.99|753.59|755.51|753.11|0
1652707280000|2022-05-16 13:21:20|756.11|753.71|755.99|753.59|756.11|753.71|755.99|753.59|0
1652707290000|2022-05-16 13:21:30|756.11|753.71|756.46|754.06|756.46|754.06|756.11|753.71|0
1652707300000|2022-05-16 13:21:40|756.22|753.82|756.46|754.06|756.46|754.06|756.22|753.82|0
1652707310000|2022-05-16 13:21:50|756.93|754.53|757.17|754.77|757.17|754.77|756.93|754.53|0
1652707320000|2022-05-16 13:22:00|756.93|754.53|756.22|753.82|757.17|754.77|756.22|753.82|0
1652707330000|2022-05-16 13:22:10|755.99|753.59|757.88|755.48|757.88|755.48|755.99|753.59|0
1652707340000|2022-05-16 13:22:20|757.64|755.24|757.41|755.01|757.64|755.24|757.41|755.01|0
1652707350000|2022-05-16 13:22:30|756.93|754.53|757.17|754.77|757.17|754.77|756.7|754.3|0
1652707360000|2022-05-16 13:22:40|756.93|754.53|756.22|753.82|756.93|754.53|756.22|753.82|0
1652707370000|2022-05-16 13:22:50|756.7|754.3|756.46|754.06|756.7|754.3|756.46|754.06|0
1652707380000|2022-05-16 13:23:00|756.35|753.95|755.99|753.59|756.35|753.95|755.99|753.59|0
1652707390000|2022-05-16 13:23:10|756.46|754.06|755.99|753.59|756.46|754.06|755.99|753.59|0
1652707400000|2022-05-16 13:23:20|755.51|753.11|755.51|753.11|755.75|753.35|755.51|753.11|0
1652707410000|2022-05-16 13:23:30|754.8|752.4|755.04|752.64|755.04|752.64|754.8|752.4|0
1652707420000|2022-05-16 13:23:40|755.28|752.88|755.28|752.88|755.28|752.88|755.04|752.64|0
1652707430000|2022-05-16 13:23:50|755.16|752.76|755.04|752.64|755.16|752.76|755.04|752.64|0
1652707440000|2022-05-16 13:24:00|754.8|752.4|753.86|751.46|754.8|752.4|753.86|751.46|0
1652707450000|2022-05-16 13:24:10|754.09|751.69|754.33|751.93|754.33|751.93|754.09|751.69|0
1652707460000|2022-05-16 13:24:20|754.57|752.17|753.86|751.46|754.57|752.17|753.86|751.46|0
1652707470000|2022-05-16 13:24:30|754.09|751.69|753.62|751.22|754.09|751.69|753.38|750.98|0
1652707480000|2022-05-16 13:24:40|753.38|750.98|753.62|751.22|753.62|751.22|753.38|750.98|0
1652707490000|2022-05-16 13:24:50|753.38|750.98|753.62|751.22|753.62|751.22|753.38|750.98|0
1652707500000|2022-05-16 13:25:00|753.15|750.75|752.67|750.27|753.15|750.75|752.32|749.92|0
1652707510000|2022-05-16 13:25:10|753.15|750.75|752.67|750.27|753.15|750.75|752.67|750.27|0
1652707520000|2022-05-16 13:25:20|753.15|750.75|752.67|750.27|753.15|750.75|752.67|750.27|0
1652707530000|2022-05-16 13:25:30|752.91|750.51|753.38|750.98|753.62|751.22|752.91|750.51|0
1652707540000|2022-05-16 13:25:40|753.51|751.11|752.91|750.51|753.51|751.11|752.67|750.27|0
1652707550000|2022-05-16 13:25:50|752.67|750.27|752.44|750.04|752.67|750.27|752.44|750.04|0
1652707560000|2022-05-16 13:26:00|751.96|749.56|751.73|749.33|751.96|749.56|751.73|749.33|0
1652707570000|2022-05-16 13:26:10|751.49|749.09|751.49|749.09|751.49|749.09|751.02|748.62|0
1652707580000|2022-05-16 13:26:20|751.14|748.74|751.02|748.62|751.73|749.33|751.02|748.62|0
1652707590000|2022-05-16 13:26:30|751.26|748.86|751.02|748.62|751.38|748.98|751.02|748.62|0
1652707600000|2022-05-16 13:26:40|751.26|748.86|751.26|748.86|751.26|748.86|751.26|748.86|0
1652707610000|2022-05-16 13:26:50|751.38|748.98|751.49|749.09|751.49|749.09|751.38|748.98|0
1652707620000|2022-05-16 13:27:00|751.38|748.98|751.85|749.45|751.85|749.45|751.38|748.98|0
1652707630000|2022-05-16 13:27:10|751.73|749.33|751.49|749.09|751.73|749.33|751.49|749.09|0
1652707640000|2022-05-16 13:27:20|751.85|749.45|752.67|750.27|752.91|750.51|751.85|749.45|0
1652707650000|2022-05-16 13:27:30|752.44|750.04|753.15|750.75|753.15|750.75|752.44|750.04|0
1652707660000|2022-05-16 13:27:40|753.98|751.58|755.04|752.64|755.04|752.64|753.86|751.46|0
1652707670000|2022-05-16 13:27:50|755.75|753.35|753.62|751.22|755.75|753.35|753.62|751.22|0
1652707680000|2022-05-16 13:28:00|753.86|751.46|753.86|751.46|754.09|751.69|753.86|751.46|0
1652707690000|2022-05-16 13:28:10|754.09|751.69|754.33|751.93|754.33|751.93|754.09|751.69|0
1652707700000|2022-05-16 13:28:20|754.09|751.69|754.57|752.17|754.57|752.17|754.09|751.69|0
1652707710000|2022-05-16 13:28:30|754.8|752.4|754.8|752.4|754.8|752.4|754.57|752.17|0
1652707720000|2022-05-16 13:28:40|754.33|751.93|754.33|751.93|754.33|751.93|754.33|751.93|0
1652707730000|2022-05-16 13:28:50|754.09|751.69|753.62|751.22|754.09|751.69|753.62|751.22|0
1652707740000|2022-05-16 13:29:00|752.44|750.04|753.62|751.22|753.62|751.22|752.44|750.04|0
1652707750000|2022-05-16 13:29:10|753.38|750.98|753.38|750.98|753.38|750.98|753.27|750.87|0
1652707760000|2022-05-16 13:29:20|753.15|750.75|753.38|750.98|753.38|750.98|753.15|750.75|0
1652707770000|2022-05-16 13:29:30|753.03|750.63|753.15|750.75|753.15|750.75|753.03|750.63|0
1652707780000|2022-05-16 13:29:40|752.91|750.51|752.91|750.51|753.03|750.63|752.67|750.27|0
1652707790000|2022-05-16 13:29:50|753.15|750.75|754.09|751.69|754.09|751.69|753.15|750.75|0
1652707800000|2022-05-16 13:30:00|751.73|749.33|751.02|748.62|753.38|750.98|751.02|748.62|0
1652707810000|2022-05-16 13:30:10|751.73|749.33|749.13|746.73|751.73|749.33|749.13|746.73|0
1652707820000|2022-05-16 13:30:20|749.37|746.97|751.26|748.86|751.26|748.86|749.37|746.97|0
1652707830000|2022-05-16 13:30:30|753.15|750.75|753.62|751.22|753.62|751.22|753.15|750.75|0
1652707840000|2022-05-16 13:30:40|753.38|750.98|753.15|750.75|754.8|752.4|753.15|750.75|0
1652707850000|2022-05-16 13:30:50|750.78|748.38|749.84|747.44|750.78|748.38|749.84|747.44|0
1652707860000|2022-05-16 13:31:00|750.31|747.91|750.07|747.67|751.73|749.33|750.07|747.67|0
1652707870000|2022-05-16 13:31:10|748.66|746.26|747.71|745.31|749.6|747.2|747.71|745.31|0
1652707880000|2022-05-16 13:31:20|748.18|745.78|745.59|743.19|748.18|745.78|745.59|743.19|0
1652707890000|2022-05-16 13:31:30|747|744.6|747.71|745.31|748.42|746.02|747|744.6|0
1652707900000|2022-05-16 13:31:40|748.42|746.02|749.84|747.44|749.84|747.44|748.42|746.02|0
1652707910000|2022-05-16 13:31:50|751.02|748.62|751.96|749.56|751.96|749.56|751.02|748.62|0
1652707920000|2022-05-16 13:32:00|751.26|748.86|748.18|745.78|751.26|748.86|748.18|745.78|0
1652707930000|2022-05-16 13:32:10|748.66|746.26|749.02|746.62|749.02|746.62|748.66|746.26|0
1652707940000|2022-05-16 13:32:20|750.07|747.67|751.26|748.86|751.26|748.86|749.84|747.44|0
1652707950000|2022-05-16 13:32:30|750.78|748.38|753.15|750.75|753.15|750.75|750.78|748.38|0
1652707960000|2022-05-16 13:32:40|753.86|751.46|754.33|751.93|755.27|752.87|753.86|751.46|0
1652707970000|2022-05-16 13:32:50|755.51|753.11|754.33|751.93|755.75|753.35|754.33|751.93|0
1652707980000|2022-05-16 13:33:00|753.62|751.22|753.62|751.22|754.09|751.69|753.38|750.98|0
1652707990000|2022-05-16 13:33:10|754.57|752.17|755.75|753.35|756.22|753.82|754.57|752.17|0
1652708000000|2022-05-16 13:33:20|756.46|754.06|754.33|751.93|756.46|754.06|754.33|751.93|0
1652708010000|2022-05-16 13:33:30|754.57|752.17|754.8|752.4|755.98|753.58|754.57|752.17|0
1652708020000|2022-05-16 13:33:40|755.04|752.64|756.34|753.94|756.34|753.94|754.33|751.93|0
1652708030000|2022-05-16 13:33:50|756.22|753.82|756.69|754.29|756.93|754.53|756.22|753.82|0
1652708040000|2022-05-16 13:34:00|756.58|754.18|757.88|755.48|757.88|755.48|756.58|754.18|0
1652708050000|2022-05-16 13:34:10|758.59|756.19|758.59|756.19|759.06|756.66|758.35|755.95|0
1652708060000|2022-05-16 13:34:20|756.69|754.29|757.17|754.77|757.17|754.77|756.69|754.29|0
1652708070000|2022-05-16 13:34:30|757.64|755.24|758.35|755.95|758.35|755.95|757.64|755.24|0
1652708080000|2022-05-16 13:34:40|756.93|754.53|755.51|753.11|757.64|755.24|755.51|753.11|0
1652708090000|2022-05-16 13:34:50|755.04|752.64|755.51|753.11|755.51|753.11|754.09|751.69|0
1652708100000|2022-05-16 13:35:00|753.62|751.22|755.51|753.11|755.51|753.11|753.62|751.22|0
1652708110000|2022-05-16 13:35:10|756.46|754.06|757.17|754.77|757.17|754.77|756.46|754.06|0
1652708120000|2022-05-16 13:35:20|755.75|753.35|755.51|753.11|756.22|753.82|755.27|752.87|0
1652708130000|2022-05-16 13:35:30|754.8|752.4|754.8|752.4|755.51|753.11|754.21|751.81|0
1652708140000|2022-05-16 13:35:40|755.75|753.35|757.4|755|757.4|755|755.75|753.35|0
1652708150000|2022-05-16 13:35:50|757.64|755.24|758.11|755.71|758.47|756.07|757.64|755.24|0
1652708160000|2022-05-16 13:36:00|757.64|755.24|759.77|757.37|759.77|757.37|757.4|755|0
1652708170000|2022-05-16 13:36:10|759.54|757.14|760.48|758.08|760.48|758.08|759.3|756.9|0
1652708180000|2022-05-16 13:36:20|760.13|757.73|760.13|757.73|760.48|758.08|759.3|756.9|0
1652708190000|2022-05-16 13:36:30|759.54|757.14|758.83|756.43|759.54|757.14|758.83|756.43|0
1652708200000|2022-05-16 13:36:40|759.06|756.66|760.96|758.56|760.96|758.56|759.06|756.66|0
1652708210000|2022-05-16 13:36:50|761.19|758.79|759.54|757.14|761.19|758.79|759.54|757.14|0
1652708220000|2022-05-16 13:37:00|759.06|756.66|759.3|756.9|759.3|756.9|758.47|756.07|0
1652708230000|2022-05-16 13:37:10|759.54|757.14|760.01|757.61|760.01|757.61|759.06|756.66|0
1652708240000|2022-05-16 13:37:20|759.77|757.37|758.11|755.71|759.77|757.37|758.11|755.71|0
1652708250000|2022-05-16 13:37:30|758.59|756.19|757.64|755.24|758.59|756.19|757.64|755.24|0
1652708260000|2022-05-16 13:37:40|756.22|753.82|755.39|752.99|756.22|753.82|755.39|752.99|0
1652708270000|2022-05-16 13:37:50|756.1|753.7|754.68|752.28|756.1|753.7|754.68|752.28|0
1652708280000|2022-05-16 13:38:00|753.73|751.33|752.1|749.7|753.99|751.59|752.1|749.7|0
1652708290000|2022-05-16 13:38:10|750.68|748.28|750.21|747.81|750.68|748.28|749.26|746.86|0
1652708300000|2022-05-16 13:38:20|750.44|748.04|751.15|748.75|751.15|748.75|750.44|748.04|0
1652708310000|2022-05-16 13:38:30|750.44|748.04|749.97|747.57|750.44|748.04|749.97|747.57|0
1652708320000|2022-05-16 13:38:40|749.73|747.33|748.55|746.15|749.73|747.33|748.55|746.15|0
1652708330000|2022-05-16 13:38:50|748.08|745.68|747.61|745.21|748.08|745.68|747.13|744.73|0
1652708340000|2022-05-16 13:39:00|747.37|744.97|746.66|744.26|747.37|744.97|746.66|744.26|0
1652708350000|2022-05-16 13:39:10|746.9|744.5|743.83|741.43|746.9|744.5|743.59|741.19|0
1652708360000|2022-05-16 13:39:20|745.25|742.85|745.95|743.55|745.95|743.55|744.77|742.37|0
1652708370000|2022-05-16 13:39:30|746.9|744.5|747.84|745.44|747.84|745.44|746.9|744.5|0
1652708380000|2022-05-16 13:39:40|747.61|745.21|747.13|744.73|747.61|745.21|747.13|744.73|0
1652708390000|2022-05-16 13:39:50|746.31|743.91|744.3|741.9|746.31|743.91|744.3|741.9|0
1652708400000|2022-05-16 13:40:00|743.36|740.96|744.07|741.67|744.07|741.67|743.36|740.96|0
1652708410000|2022-05-16 13:40:10|744.66|742.26|746.19|743.79|746.19|743.79|744.66|742.26|0
1652708420000|2022-05-16 13:40:20|745.59|743.19|746.72|744.32|746.72|744.32|745.59|743.19|0
1652708430000|2022-05-16 13:40:30|746.74|744.34|746.89|744.49|746.89|744.49|746.03|743.63|0
1652708440000|2022-05-16 13:40:40|745.12|742.72|742.76|740.36|745.12|742.72|742.76|740.36|0
1652708450000|2022-05-16 13:40:50|742.88|740.48|743.23|740.83|743.23|740.83|742.76|740.36|0
1652708460000|2022-05-16 13:41:00|744.17|741.77|744.17|741.77|744.17|741.77|743.82|741.42|0
1652708470000|2022-05-16 13:41:10|744.41|742.01|744.17|741.77|744.41|742.01|742.64|740.24|0
1652708480000|2022-05-16 13:41:20|744.41|742.01|746.29|743.89|746.29|743.89|744.41|742.01|0
1652708490000|2022-05-16 13:41:30|746.06|743.66|747|744.6|747|744.6|746.06|743.66|0
1652708500000|2022-05-16 13:41:40|748.18|745.78|748.31|745.91|749.36|746.96|748.18|745.78|0
1652708510000|2022-05-16 13:41:50|748.18|745.78|748.42|746.02|748.42|746.02|748.18|745.78|0
1652708520000|2022-05-16 13:42:00|750.54|748.14|746.29|743.89|750.54|748.14|746.29|743.89|0
1652708530000|2022-05-16 13:42:10|745.82|743.42|746.29|743.89|747|744.6|745.82|743.42|0
1652708540000|2022-05-16 13:42:20|747.47|745.07|746.29|743.89|747.47|745.07|746.06|743.66|0
1652708550000|2022-05-16 13:42:30|745.59|743.19|744.17|741.77|745.59|743.19|744.17|741.77|0
1652708560000|2022-05-16 13:42:40|744.41|742.01|744.41|742.01|744.64|742.24|744.41|742.01|0
1652708570000|2022-05-16 13:42:50|744.77|742.37|744.41|742.01|744.77|742.37|744.41|742.01|0
1652708580000|2022-05-16 13:43:00|744.17|741.77|746.06|743.66|746.29|743.89|744.17|741.77|0
1652708590000|2022-05-16 13:43:10|745.24|742.84|743.94|741.54|745.35|742.95|743.94|741.54|0
1652708600000|2022-05-16 13:43:20|742.52|740.12|743.46|741.06|743.46|741.06|742.52|740.12|0
1652708610000|2022-05-16 13:43:30|743.7|741.3|746.06|743.66|746.06|743.66|743.7|741.3|0
1652708620000|2022-05-16 13:43:40|745.82|743.42|747.24|744.84|747.24|744.84|745.35|742.95|0
1652708630000|2022-05-16 13:43:50|747.47|745.07|746.29|743.89|747.47|745.07|746.29|743.89|0
1652708640000|2022-05-16 13:44:00|747.47|745.07|753.03|750.63|753.03|750.63|747.47|745.07|0
1652708650000|2022-05-16 13:44:10|755.04|752.64|758.11|755.71|758.11|755.71|755.04|752.64|0
1652708660000|2022-05-16 13:44:20|758.35|755.95|756.93|754.53|758.35|755.95|756.93|754.53|0
1652708670000|2022-05-16 13:44:30|757.88|755.48|754.56|752.16|757.88|755.48|754.56|752.16|0
1652708680000|2022-05-16 13:44:40|755.51|753.11|756.93|754.53|756.93|754.53|755.51|753.11|0
1652708690000|2022-05-16 13:44:50|757.4|755|757.4|755|757.4|755|755.98|753.58|0
1652708700000|2022-05-16 13:45:00|758.59|756.19|756.11|753.71|758.59|756.19|756.11|753.71|0
1652708710000|2022-05-16 13:45:10|756.69|754.29|758.59|756.19|758.59|756.19|756.69|754.29|0
1652708720000|2022-05-16 13:45:20|758.35|755.95|758.82|756.42|758.82|756.42|758.35|755.95|0
1652708730000|2022-05-16 13:45:30|759.06|756.66|760.96|758.56|760.96|758.56|759.06|756.66|0
1652708740000|2022-05-16 13:45:40|762.62|760.22|763.09|760.69|763.8|761.4|762.62|760.22|0
1652708750000|2022-05-16 13:45:50|763.56|761.16|765.46|763.06|765.46|763.06|763.56|761.16|0
1652708760000|2022-05-16 13:46:00|764.75|762.35|766.41|764.01|766.41|764.01|764.51|762.11|0
1652708770000|2022-05-16 13:46:10|766.65|764.25|768.55|766.15|768.55|766.15|766.65|764.25|0
1652708780000|2022-05-16 13:46:20|769.15|766.75|770.45|768.05|770.45|768.05|768.31|765.91|0
1652708790000|2022-05-16 13:46:30|769.97|767.57|771.16|768.76|771.16|768.76|769.97|767.57|0
1652708800000|2022-05-16 13:46:40|771.4|769|771.16|768.76|771.4|769|771.16|768.76|0
1652708810000|2022-05-16 13:46:50|771.4|769|770.92|768.52|771.4|769|770.92|768.52|0
1652708820000|2022-05-16 13:47:00|771.4|769|769.5|767.1|771.4|769|769.5|767.1|0
1652708830000|2022-05-16 13:47:10|768.79|766.39|768.79|766.39|768.79|766.39|768.31|765.91|0
1652708840000|2022-05-16 13:47:20|768.31|765.91|769.97|767.57|769.97|767.57|767.84|765.44|0
1652708850000|2022-05-16 13:47:30|770.21|767.81|769.97|767.57|770.69|768.29|769.97|767.57|0
1652708860000|2022-05-16 13:47:40|769.5|767.1|769.5|767.1|769.5|767.1|768.55|766.15|0
1652708870000|2022-05-16 13:47:50|770.09|767.69|770.09|767.69|770.33|767.93|769.62|767.22|0
1652708880000|2022-05-16 13:48:00|769.86|767.46|771.99|769.59|771.99|769.59|769.86|767.46|0
1652708890000|2022-05-16 13:48:10|771.52|769.12|769.86|767.46|771.52|769.12|769.86|767.46|0
1652708900000|2022-05-16 13:48:20|770.33|767.93|771.99|769.59|771.99|769.59|770.33|767.93|0
1652708910000|2022-05-16 13:48:30|772.23|769.83|771.04|768.64|772.23|769.83|770.33|767.93|0
1652708920000|2022-05-16 13:48:40|772.47|770.07|771.76|769.36|772.47|770.07|771.28|768.88|0
1652708930000|2022-05-16 13:48:50|772.71|770.31|773.18|770.78|773.18|770.78|771.88|769.48|0
1652708940000|2022-05-16 13:49:00|773.42|771.02|773.66|771.26|773.66|771.26|772.71|770.31|0
1652708950000|2022-05-16 13:49:10|773.18|770.78|772.12|769.72|773.18|770.78|772.12|769.72|0
1652708960000|2022-05-16 13:49:20|771.52|769.12|772.47|770.07|772.71|770.31|771.52|769.12|0
1652708970000|2022-05-16 13:49:30|772.94|770.54|774.61|772.21|774.61|772.21|772.94|770.54|0
1652708980000|2022-05-16 13:49:40|774.85|772.45|772.47|770.07|774.85|772.45|772.47|770.07|0
1652708990000|2022-05-16 13:49:50|773.18|770.78|772.83|770.43|773.18|770.78|772.71|770.31|0
1652709000000|2022-05-16 13:50:00|772.23|769.83|770.57|768.17|773.42|771.02|770.57|768.17|0
1652709010000|2022-05-16 13:50:10|771.04|768.64|775.08|772.68|775.08|772.68|771.04|768.64|0
1652709020000|2022-05-16 13:50:20|775.56|773.16|776.03|773.63|776.27|773.87|775.56|773.16|0
1652709030000|2022-05-16 13:50:30|774.13|771.73|772.94|770.54|774.13|771.73|771.76|769.36|0
1652709040000|2022-05-16 13:50:40|772.71|770.31|770.57|768.17|772.71|770.31|770.57|768.17|0
1652709050000|2022-05-16 13:50:50|769.86|767.46|770.33|767.93|770.33|767.93|769.74|767.34|0
1652709060000|2022-05-16 13:51:00|769.62|767.22|769.14|766.74|769.86|767.46|769.14|766.74|0
1652709070000|2022-05-16 13:51:10|768.91|766.51|768.91|766.51|769.38|766.98|767.96|765.56|0
1652709080000|2022-05-16 13:51:20|769.14|766.74|769.14|766.74|769.14|766.74|768.91|766.51|0
1652709090000|2022-05-16 13:51:30|768.43|766.03|771.28|768.88|771.28|768.88|768.43|766.03|0
1652709100000|2022-05-16 13:51:40|772.47|770.07|770.57|768.17|772.47|770.07|770.33|767.93|0
1652709110000|2022-05-16 13:51:50|769.14|766.74|767.96|765.56|769.14|766.74|766.77|764.37|0
1652709120000|2022-05-16 13:52:00|769.86|767.46|767.72|765.32|770.81|768.41|767.72|765.32|0
1652709130000|2022-05-16 13:52:10|768.19|765.79|768.91|766.51|768.91|766.51|767.72|765.32|0
1652709140000|2022-05-16 13:52:20|769.38|766.98|767.96|765.56|769.62|767.22|767.96|765.56|0
1652709150000|2022-05-16 13:52:30|766.29|763.89|765.82|763.42|766.29|763.89|765.82|763.42|0
1652709160000|2022-05-16 13:52:40|766.42|764.02|766.53|764.13|767.01|764.61|766.18|763.78|0
1652709170000|2022-05-16 13:52:50|765.35|762.95|763.21|760.81|765.35|762.95|762.74|760.34|0
1652709180000|2022-05-16 13:53:00|762.74|760.34|762.98|760.58|763.21|760.81|761.55|759.15|0
1652709190000|2022-05-16 13:53:10|761.91|759.51|763.21|760.81|763.21|760.81|761.32|758.92|0
1652709200000|2022-05-16 13:53:20|764.16|761.76|762.03|759.63|764.16|761.76|762.03|759.63|0
1652709210000|2022-05-16 13:53:30|762.62|760.22|763.69|761.29|763.69|761.29|762.62|760.22|0
1652709220000|2022-05-16 13:53:40|762.5|760.1|761.44|759.04|762.5|760.1|761.08|758.68|0
1652709230000|2022-05-16 13:53:50|761.32|758.92|763.92|761.52|763.92|761.52|761.32|758.92|0
1652709240000|2022-05-16 13:54:00|763.21|760.81|764.16|761.76|764.4|762|763.21|760.81|0
1652709250000|2022-05-16 13:54:10|766.06|763.66|765.11|762.71|766.18|763.78|765.11|762.71|0
1652709260000|2022-05-16 13:54:20|764.87|762.47|762.98|760.58|764.87|762.47|762.98|760.58|0
1652709270000|2022-05-16 13:54:30|763.45|761.05|765.82|763.42|765.82|763.42|763.45|761.05|0
1652709280000|2022-05-16 13:54:40|765.35|762.95|763.69|761.29|766.29|763.89|763.69|761.29|0
1652709290000|2022-05-16 13:54:50|762.97|760.57|763.45|761.05|764.28|761.88|762.97|760.57|0
1652709300000|2022-05-16 13:55:00|762.74|760.34|763.21|760.81|763.21|760.81|762.74|760.34|0
1652709310000|2022-05-16 13:55:10|762.03|759.63|761.79|759.39|762.03|759.63|761.55|759.15|0
1652709320000|2022-05-16 13:55:20|760.73|758.33|760.84|758.44|761.55|759.15|760.73|758.33|0
1652709330000|2022-05-16 13:55:30|760.37|757.97|758.95|756.55|760.37|757.97|758.95|756.55|0
1652709340000|2022-05-16 13:55:40|758.47|756.07|758.6|756.2|758.71|756.31|758.47|756.07|0
1652709350000|2022-05-16 13:55:50|758.71|756.31|762.97|760.57|762.97|760.57|758.24|755.84|0
1652709360000|2022-05-16 13:56:00|763.92|761.52|764.63|762.23|765.58|763.18|763.92|761.52|0
1652709370000|2022-05-16 13:56:10|764.87|762.47|762.97|760.57|764.87|762.47|762.97|760.57|0
1652709380000|2022-05-16 13:56:20|761.32|758.92|761.91|759.51|762.03|759.63|761.32|758.92|0
1652709390000|2022-05-16 13:56:30|762.74|760.34|762.97|760.57|762.97|760.57|762.26|759.86|0
1652709400000|2022-05-16 13:56:40|763.21|760.81|762.74|760.34|763.34|760.94|762.74|760.34|0
1652709410000|2022-05-16 13:56:50|763.69|761.29|764.63|762.23|764.63|762.23|763.69|761.29|0
1652709420000|2022-05-16 13:57:00|764.4|762|764.4|762|764.4|762|764.4|762|0
1652709430000|2022-05-16 13:57:10|768.19|765.79|765.58|763.18|768.43|766.03|765.58|763.18|0
1652709440000|2022-05-16 13:57:20|765.35|762.95|761.55|759.15|765.35|762.95|761.55|759.15|0
1652709450000|2022-05-16 13:57:30|762.74|760.34|763.45|761.05|763.45|761.05|762.74|760.34|0
1652709460000|2022-05-16 13:57:40|762.74|760.34|765.47|763.07|765.47|763.07|762.62|760.22|0
1652709470000|2022-05-16 13:57:50|764.87|762.47|764.16|761.76|764.87|762.47|763.81|761.41|0
1652709480000|2022-05-16 13:58:00|763.69|761.29|762.26|759.86|763.69|761.29|762.03|759.63|0
1652709490000|2022-05-16 13:58:10|761.91|759.51|763.92|761.52|764.76|762.36|761.91|759.51|0
1652709500000|2022-05-16 13:58:20|764.4|762|765.82|763.42|765.94|763.54|764.4|762|0
1652709510000|2022-05-16 13:58:30|767.01|764.61|766.53|764.13|767.01|764.61|766.29|763.89|0
1652709520000|2022-05-16 13:58:40|765.82|763.42|763.69|761.29|765.82|763.42|763.69|761.29|0
1652709530000|2022-05-16 13:58:50|763.21|760.81|765.58|763.18|765.58|763.18|763.21|760.81|0
1652709540000|2022-05-16 13:59:00|764.87|762.47|765.82|763.42|765.82|763.42|764.87|762.47|0
1652709550000|2022-05-16 13:59:10|765.35|762.95|763.92|761.52|765.35|762.95|763.45|761.05|0
1652709560000|2022-05-16 13:59:20|764.87|762.47|767.01|764.61|767.01|764.61|764.87|762.47|0
1652709570000|2022-05-16 13:59:30|766.77|764.37|765.82|763.42|766.77|764.37|765.82|763.42|0
1652709580000|2022-05-16 13:59:40|765.94|763.54|765.58|763.18|766.53|764.13|764.99|762.59|0
1652709590000|2022-05-16 13:59:50|767.01|764.61|766.53|764.13|767.01|764.61|766.29|763.89|0
1652709600000|2022-05-16 14:00:00|765.82|763.42|767.48|765.08|767.48|765.08|765.82|763.42|0
1652709610000|2022-05-16 14:00:10|767.72|765.32|764.63|762.23|767.72|765.32|764.63|762.23|0
1652709620000|2022-05-16 14:00:20|763.92|761.52|764.4|762|764.87|762.47|763.92|761.52|0
1652709630000|2022-05-16 14:00:30|765.58|763.18|767.48|765.08|767.48|765.08|765.58|763.18|0
1652709640000|2022-05-16 14:00:40|767.84|765.44|768.19|765.79|768.19|765.79|767.01|764.61|0
1652709650000|2022-05-16 14:00:50|767.95|765.55|768.19|765.79|768.19|765.79|767.95|765.55|0
1652709660000|2022-05-16 14:01:00|768.67|766.27|770.8|768.4|770.8|768.4|768.67|766.27|0
1652709670000|2022-05-16 14:01:10|771.28|768.88|773.18|770.78|773.18|770.78|770.57|768.17|0
1652709680000|2022-05-16 14:01:20|773.78|771.38|775.56|773.16|775.56|773.16|773.78|771.38|0
1652709690000|2022-05-16 14:01:30|775.8|773.4|772.47|770.07|775.8|773.4|772.47|770.07|0
1652709700000|2022-05-16 14:01:40|773.18|770.78|774.02|771.62|774.02|771.62|773.18|770.78|0
1652709710000|2022-05-16 14:01:50|774.13|771.73|773.66|771.26|774.13|771.73|772.94|770.54|0
1652709720000|2022-05-16 14:02:00|771.99|769.59|772.23|769.83|772.23|769.83|771.28|768.88|0
1652709730000|2022-05-16 14:02:10|770.57|768.17|770.69|768.29|771.28|768.88|769.85|767.45|0
1652709740000|2022-05-16 14:02:20|771.75|769.35|771.75|769.35|771.88|769.48|771.75|769.35|0
1652709750000|2022-05-16 14:02:30|771.52|769.12|770.09|767.69|771.52|769.12|770.09|767.69|0
1652709760000|2022-05-16 14:02:40|771.04|768.64|771.99|769.59|771.99|769.59|771.04|768.64|0
1652709770000|2022-05-16 14:02:50|771.75|769.35|772.94|770.54|773.42|771.02|771.75|769.35|0
1652709780000|2022-05-16 14:03:00|772.7|770.3|772.47|770.07|773.18|770.78|772.47|770.07|0
1652709790000|2022-05-16 14:03:10|771.52|769.12|771.04|768.64|771.75|769.35|771.04|768.64|0
1652709800000|2022-05-16 14:03:20|770.8|768.4|769.85|767.45|770.8|768.4|768.67|766.27|0
1652709810000|2022-05-16 14:03:30|770.57|768.17|771.52|769.12|771.52|769.12|770.45|768.05|0
1652709820000|2022-05-16 14:03:40|771.04|768.64|769.38|766.98|771.04|768.64|769.38|766.98|0
1652709830000|2022-05-16 14:03:50|769.74|767.34|770.8|768.4|770.8|768.4|769.74|767.34|0
1652709840000|2022-05-16 14:04:00|769.62|767.22|767.72|765.32|769.62|767.22|767.72|765.32|0
1652709850000|2022-05-16 14:04:10|766.77|764.37|768.43|766.03|768.67|766.27|766.77|764.37|0
1652709860000|2022-05-16 14:04:20|767.24|764.84|768.67|766.27|768.67|766.27|767.24|764.84|0
1652709870000|2022-05-16 14:04:30|768.9|766.5|768.67|766.27|768.9|766.5|767.72|765.32|0
1652709880000|2022-05-16 14:04:40|769.14|766.74|768.19|765.79|769.14|766.74|768.19|765.79|0
1652709890000|2022-05-16 14:04:50|767.72|765.32|768.32|765.92|768.32|765.92|767.72|765.32|0
1652709900000|2022-05-16 14:05:00|768.43|766.03|767.13|764.73|768.43|766.03|766.53|764.13|0
1652709910000|2022-05-16 14:05:10|767.24|764.84|767.48|765.08|768.32|765.92|767.24|764.84|0
1652709920000|2022-05-16 14:05:20|767.72|765.32|766.29|763.89|768.19|765.79|766.29|763.89|0
1652709930000|2022-05-16 14:05:30|764.87|762.47|762.62|760.22|764.87|762.47|762.62|760.22|0
1652709940000|2022-05-16 14:05:40|763.45|761.05|762.97|760.57|764.4|762|762.97|760.57|0
1652709950000|2022-05-16 14:05:50|763.45|761.05|761.55|759.15|763.45|761.05|761.55|759.15|0
1652709960000|2022-05-16 14:06:00|762.97|760.57|764.16|761.76|764.16|761.76|762.97|760.57|0
1652709970000|2022-05-16 14:06:10|763.81|761.41|761.08|758.68|763.81|761.41|761.08|758.68|0
1652709980000|2022-05-16 14:06:20|761.79|759.39|764.16|761.76|764.16|761.76|761.79|759.39|0
1652709990000|2022-05-16 14:06:30|764.63|762.23|764.87|762.47|765.34|762.94|764.4|762|0
1652710000000|2022-05-16 14:06:40|765.11|762.71|765.58|763.18|766.53|764.13|765.11|762.71|0
1652710010000|2022-05-16 14:06:50|766.06|763.66|766.06|763.66|766.06|763.66|765.58|763.18|0
1652710020000|2022-05-16 14:07:00|765.82|763.42|764.16|761.76|765.82|763.42|764.16|761.76|0
1652710030000|2022-05-16 14:07:10|763.45|761.05|760.37|757.97|763.45|761.05|760.37|757.97|0
1652710040000|2022-05-16 14:07:20|760.13|757.73|758|755.6|760.25|757.85|758|755.6|0
1652710050000|2022-05-16 14:07:30|757.76|755.36|757.76|755.36|759.66|757.26|757.76|755.36|0
1652710060000|2022-05-16 14:07:40|758.24|755.84|758.47|756.07|758.47|756.07|758.24|755.84|0
1652710070000|2022-05-16 14:07:50|758.71|756.31|759.18|756.78|759.18|756.78|758.71|756.31|0
1652710080000|2022-05-16 14:08:00|759.89|757.49|760.37|757.97|760.6|758.2|759.54|757.14|0
1652710090000|2022-05-16 14:08:10|760.25|757.85|757.76|755.36|760.25|757.85|757.76|755.36|0
1652710100000|2022-05-16 14:08:20|758.24|755.84|757.05|754.65|758.47|756.07|757.05|754.65|0
1652710110000|2022-05-16 14:08:30|757.41|755.01|757.76|755.36|758|755.6|757.41|755.01|0
1652710120000|2022-05-16 14:08:40|757.89|755.49|757.05|754.65|757.89|755.49|757.05|754.65|0
1652710130000|2022-05-16 14:08:50|757.53|755.13|757.53|755.13|757.53|755.13|757.53|755.13|0
1652710140000|2022-05-16 14:09:00|756.82|754.42|755.63|753.23|756.82|754.42|755.16|752.76|0
1652710150000|2022-05-16 14:09:10|755.4|753|755.4|753|755.63|753.23|755.4|753|0
1652710160000|2022-05-16 14:09:20|755.63|753.23|755.4|753|755.63|753.23|754.92|752.52|0
1652710170000|2022-05-16 14:09:30|754.92|752.52|753.74|751.34|754.92|752.52|753.74|751.34|0
1652710180000|2022-05-16 14:09:40|753.51|751.11|753.74|751.34|754.45|752.05|753.51|751.11|0
1652710190000|2022-05-16 14:09:50|753.03|750.63|753.39|750.99|753.39|750.99|753.03|750.63|0
1652710200000|2022-05-16 14:10:00|753.03|750.63|753.27|750.87|753.98|751.58|753.03|750.63|0
1652710210000|2022-05-16 14:10:10|754.1|751.7|754.78|752.38|754.78|752.38|754.07|751.67|0
1652710220000|2022-05-16 14:10:20|755.26|752.86|755.38|752.98|755.49|753.09|755.26|752.86|0
1652710230000|2022-05-16 14:10:30|755.49|753.09|754.78|752.38|755.73|753.33|754.78|752.38|0
1652710240000|2022-05-16 14:10:40|754.19|751.79|755.14|752.74|755.14|752.74|753.83|751.43|0
1652710250000|2022-05-16 14:10:50|754.07|751.67|754.55|752.15|754.78|752.38|753.83|751.43|0
1652710260000|2022-05-16 14:11:00|753.36|750.96|754.31|751.91|754.31|751.91|753.36|750.96|0
1652710270000|2022-05-16 14:11:10|754.07|751.67|753.12|750.72|754.07|751.67|752.89|750.49|0
1652710280000|2022-05-16 14:11:20|752.89|750.49|750.52|748.12|752.89|750.49|750.52|748.12|0
1652710290000|2022-05-16 14:11:30|749.58|747.18|749.34|746.94|749.58|747.18|748.63|746.23|0
1652710300000|2022-05-16 14:11:40|749.57|747.17|748.16|745.76|749.57|747.17|748.16|745.76|0
1652710310000|2022-05-16 14:11:50|748.87|746.47|748.16|745.76|748.87|746.47|748.16|745.76|0
1652710320000|2022-05-16 14:12:00|747.45|745.05|747.92|745.52|748.39|745.99|747.45|745.05|0
1652710330000|2022-05-16 14:12:10|746.97|744.57|746.27|743.87|746.97|744.57|745.56|743.16|0
1652710340000|2022-05-16 14:12:20|746.15|743.75|747.45|745.05|747.45|745.05|746.15|743.75|0
1652710350000|2022-05-16 14:12:30|747.68|745.28|746.5|744.1|747.92|745.52|746.5|744.1|0
1652710360000|2022-05-16 14:12:40|746.97|744.57|747.92|745.52|747.92|745.52|746.97|744.57|0
1652710370000|2022-05-16 14:12:50|747.45|745.05|747.21|744.81|747.45|745.05|746.97|744.57|0
1652710380000|2022-05-16 14:13:00|746.5|744.1|747.21|744.81|747.21|744.81|746.5|744.1|0
1652710390000|2022-05-16 14:13:10|747.45|745.05|748.87|746.47|749.1|746.7|747.45|745.05|0
1652710400000|2022-05-16 14:13:20|749.57|747.17|748.39|745.99|749.57|747.17|748.16|745.76|0
1652710410000|2022-05-16 14:13:30|748.52|746.12|750.99|748.59|750.99|748.59|748.52|746.12|0
1652710420000|2022-05-16 14:13:40|750.76|748.36|751.23|748.83|751.23|748.83|750.52|748.12|0
1652710430000|2022-05-16 14:13:50|751.47|749.07|750.28|747.88|751.7|749.3|750.28|747.88|0
1652710440000|2022-05-16 14:14:00|751.23|748.83|750.05|747.65|751.23|748.83|750.05|747.65|0
1652710450000|2022-05-16 14:14:10|749.81|747.41|748.87|746.47|749.81|747.41|748.63|746.23|0
1652710460000|2022-05-16 14:14:20|749.57|747.17|748.87|746.47|749.57|747.17|748.75|746.35|0
1652710470000|2022-05-16 14:14:30|748.63|746.23|749.46|747.06|749.46|747.06|748.63|746.23|0
1652710480000|2022-05-16 14:14:40|749.81|747.41|750.99|748.59|750.99|748.59|749.81|747.41|0
1652710490000|2022-05-16 14:14:50|750.28|747.88|754.07|751.67|754.07|751.67|750.28|747.88|0
1652710500000|2022-05-16 14:15:00|753.36|750.96|751.94|749.54|753.6|751.2|751.94|749.54|0
1652710510000|2022-05-16 14:15:10|751.7|749.3|752.41|750.01|752.41|750.01|750.76|748.36|0
1652710520000|2022-05-16 14:15:20|752.65|750.25|751.23|748.83|752.65|750.25|751.23|748.83|0
1652710530000|2022-05-16 14:15:30|751.47|749.07|750.76|748.36|751.7|749.3|750.76|748.36|0
1652710540000|2022-05-16 14:15:40|750.99|748.59|752.41|750.01|752.41|750.01|750.99|748.59|0
1652710550000|2022-05-16 14:15:50|751.94|749.54|750.52|748.12|751.94|749.54|750.52|748.12|0
1652710560000|2022-05-16 14:16:00|748.39|745.99|746.74|744.34|748.39|745.99|746.74|744.34|0
1652710570000|2022-05-16 14:16:10|747.57|745.17|746.27|743.87|747.57|745.17|746.27|743.87|0
1652710580000|2022-05-16 14:16:20|746.62|744.22|745.56|743.16|746.62|744.22|745.32|742.92|0
1652710590000|2022-05-16 14:16:30|744.38|741.98|744.14|741.74|744.85|742.45|743.9|741.5|0
1652710600000|2022-05-16 14:16:40|743.9|741.5|745.08|742.68|745.08|742.68|743.9|741.5|0
1652710610000|2022-05-16 14:16:50|746.03|743.63|747.57|745.17|747.57|745.17|746.03|743.63|0
1652710620000|2022-05-16 14:17:00|746.03|743.63|745.32|742.92|746.03|743.63|745.08|742.68|0
1652710630000|2022-05-16 14:17:10|745.08|742.68|745.08|742.68|745.08|742.68|744.85|742.45|0
1652710640000|2022-05-16 14:17:20|744.38|741.98|746.15|743.75|746.15|743.75|744.38|741.98|0
1652710650000|2022-05-16 14:17:30|746.26|743.86|745.56|743.16|746.26|743.86|745.08|742.68|0
1652710660000|2022-05-16 14:17:40|745.08|742.68|746.97|744.57|746.97|744.57|745.08|742.68|0
1652710670000|2022-05-16 14:17:50|746.5|744.1|746.5|744.1|747.92|745.52|746.5|744.1|0
1652710680000|2022-05-16 14:18:00|746.03|743.63|747.1|744.7|747.1|744.7|745.68|743.28|0
1652710690000|2022-05-16 14:18:10|746.86|744.46|745.56|743.16|746.86|744.46|745.56|743.16|0
1652710700000|2022-05-16 14:18:20|746.74|744.34|747.92|745.52|748.39|745.99|746.74|744.34|0
1652710710000|2022-05-16 14:18:30|747.45|745.05|747.92|745.52|747.92|745.52|747.21|744.81|0
1652710720000|2022-05-16 14:18:40|748.16|745.76|749.34|746.94|749.34|746.94|748.16|745.76|0
1652710730000|2022-05-16 14:18:50|748.86|746.46|747.92|745.52|748.86|746.46|747.92|745.52|0
1652710740000|2022-05-16 14:19:00|748.28|745.88|748.86|746.46|748.86|746.46|748.28|745.88|0
1652710750000|2022-05-16 14:19:10|748.99|746.59|749.57|747.17|749.57|747.17|748.75|746.35|0
1652710760000|2022-05-16 14:19:20|749.1|746.7|748.63|746.23|750.17|747.77|748.63|746.23|0
1652710770000|2022-05-16 14:19:30|748.16|745.76|746.97|744.57|748.16|745.76|746.97|744.57|0
1652710780000|2022-05-16 14:19:40|747.21|744.81|746.5|744.1|747.21|744.81|746.5|744.1|0
1652710790000|2022-05-16 14:19:50|747.68|745.28|747.21|744.81|747.92|745.52|747.21|744.81|0
1652710800000|2022-05-16 14:20:00|746.74|744.34|744.26|741.86|746.74|744.34|744.26|741.86|0
1652710810000|2022-05-16 14:20:10|744.14|741.74|743.9|741.5|744.61|742.21|743.43|741.03|0
1652710820000|2022-05-16 14:20:20|744.61|742.21|746.39|743.99|746.5|744.1|744.61|742.21|0
1652710830000|2022-05-16 14:20:30|746.62|744.22|745.08|742.68|746.62|744.22|745.08|742.68|0
1652710840000|2022-05-16 14:20:40|745.79|743.39|745.11|742.71|745.79|743.39|744.85|742.45|0
1652710850000|2022-05-16 14:20:50|745|742.6|744.57|742.17|745|742.6|743.98|741.58|0
1652710860000|2022-05-16 14:21:00|744.33|741.93|742.91|740.51|744.33|741.93|742.91|740.51|0
1652710870000|2022-05-16 14:21:10|743.15|740.75|743.39|740.99|743.39|740.99|742.44|740.04|0
1652710880000|2022-05-16 14:21:20|743.86|741.46|741.49|739.09|743.86|741.46|741.49|739.09|0
1652710890000|2022-05-16 14:21:30|741.73|739.33|744.1|741.7|744.1|741.7|741.73|739.33|0
1652710900000|2022-05-16 14:21:40|743.62|741.22|745.64|743.24|745.64|743.24|743.62|741.22|0
1652710910000|2022-05-16 14:21:50|745.52|743.12|745.75|743.35|745.75|743.35|744.33|741.93|0
1652710920000|2022-05-16 14:22:00|745.28|742.88|745.99|743.59|746.7|744.3|745.28|742.88|0
1652710930000|2022-05-16 14:22:10|746.23|743.83|744.1|741.7|746.23|743.83|743.86|741.46|0
1652710940000|2022-05-16 14:22:20|743.51|741.11|742.91|740.51|744.1|741.7|742.91|740.51|0
1652710950000|2022-05-16 14:22:30|741.49|739.09|740.67|738.27|741.49|739.09|740.67|738.27|0
1652710960000|2022-05-16 14:22:40|740.79|738.39|741.73|739.33|741.73|739.33|740.79|738.39|0
1652710970000|2022-05-16 14:22:50|742.56|740.16|743.15|740.75|743.86|741.46|742.56|740.16|0
1652710980000|2022-05-16 14:23:00|742.56|740.16|742.68|740.28|742.91|740.51|742.44|740.04|0
1652710990000|2022-05-16 14:23:10|741.73|739.33|742.68|740.28|742.68|740.28|741.26|738.86|0
1652711000000|2022-05-16 14:23:20|742.44|740.04|742.09|739.69|742.91|740.51|742.09|739.69|0
1652711010000|2022-05-16 14:23:30|741.97|739.57|743.15|740.75|743.15|740.75|741.97|739.57|0
1652711020000|2022-05-16 14:23:40|742.44|740.04|742.2|739.8|743.15|740.75|742.2|739.8|0
1652711030000|2022-05-16 14:23:50|742.68|740.28|742.2|739.8|742.68|740.28|741.97|739.57|0
1652711040000|2022-05-16 14:24:00|741.97|739.57|742.44|740.04|742.44|740.04|741.97|739.57|0
1652711050000|2022-05-16 14:24:10|742.2|739.8|744.57|742.17|744.57|742.17|742.2|739.8|0
1652711060000|2022-05-16 14:24:20|744.33|741.93|742.68|740.28|744.33|741.93|742.68|740.28|0
1652711070000|2022-05-16 14:24:30|742.91|740.51|743.75|741.35|744.22|741.82|742.91|740.51|0
1652711080000|2022-05-16 14:24:40|744.1|741.7|744.1|741.7|744.1|741.7|743.62|741.22|0
1652711090000|2022-05-16 14:24:50|743.86|741.46|744.33|741.93|744.81|742.41|743.86|741.46|0
1652711100000|2022-05-16 14:25:00|744.57|742.17|743.86|741.46|744.57|742.17|743.86|741.46|0
1652711110000|2022-05-16 14:25:10|743.39|740.99|740.67|738.27|743.51|741.11|740.67|738.27|0
1652711120000|2022-05-16 14:25:20|739.84|737.44|742.68|740.28|742.68|740.28|739.84|737.44|0
1652711130000|2022-05-16 14:25:30|742.44|740.04|744.81|742.41|744.81|742.41|742.44|740.04|0
1652711140000|2022-05-16 14:25:40|745.04|742.64|744.57|742.17|745.04|742.64|744.57|742.17|0
1652711150000|2022-05-16 14:25:50|744.46|742.06|744.57|742.17|744.81|742.41|744.46|742.06|0
1652711160000|2022-05-16 14:26:00|745.28|742.88|745.75|743.35|745.99|743.59|745.28|742.88|0
1652711170000|2022-05-16 14:26:10|746.46|744.06|748.36|745.96|748.48|746.08|746.23|743.83|0
1652711180000|2022-05-16 14:26:20|748.12|745.72|747.65|745.25|748.12|745.72|747.65|745.25|0
1652711190000|2022-05-16 14:26:30|747.17|744.77|747.89|745.49|747.89|745.49|746.94|744.54|0
1652711200000|2022-05-16 14:26:40|748.83|746.43|748.83|746.43|749.54|747.14|748.83|746.43|0
1652711210000|2022-05-16 14:26:50|748.25|745.85|747.89|745.49|748.6|746.2|747.89|745.49|0
1652711220000|2022-05-16 14:27:00|747.17|744.77|745.52|743.12|747.17|744.77|745.52|743.12|0
1652711230000|2022-05-16 14:27:10|745.28|742.88|745.28|742.88|745.28|742.88|744.33|741.93|0
1652711240000|2022-05-16 14:27:20|745.17|742.77|746.7|744.3|746.7|744.3|745.04|742.64|0
1652711250000|2022-05-16 14:27:30|747.17|744.77|746.35|743.95|747.17|744.77|746.35|743.95|0
1652711260000|2022-05-16 14:27:40|745.99|743.59|746.46|744.06|747.41|745.01|745.99|743.59|0
1652711270000|2022-05-16 14:27:50|747.17|744.77|745.04|742.64|747.17|744.77|745.04|742.64|0
1652711280000|2022-05-16 14:28:00|744.33|741.93|744.46|742.06|745.52|743.12|744.33|741.93|0
1652711290000|2022-05-16 14:28:10|745.04|742.64|744.69|742.29|745.04|742.64|743.86|741.46|0
1652711300000|2022-05-16 14:28:20|745.04|742.64|744.81|742.41|745.28|742.88|744.81|742.41|0
1652711310000|2022-05-16 14:28:30|744.57|742.17|745.52|743.12|745.52|743.12|744.57|742.17|0
1652711320000|2022-05-16 14:28:40|745.28|742.88|746.23|743.83|747.17|744.77|745.28|742.88|0
1652711330000|2022-05-16 14:28:50|746.46|744.06|744.57|742.17|746.46|744.06|744.57|742.17|0
1652711340000|2022-05-16 14:29:00|743.62|741.22|743.15|740.75|743.62|741.22|742.68|740.28|0
1652711350000|2022-05-16 14:29:10|742.68|740.28|741.02|738.62|742.68|740.28|741.02|738.62|0
1652711360000|2022-05-16 14:29:20|740.55|738.15|737.95|735.55|740.55|738.15|737.95|735.55|0
1652711370000|2022-05-16 14:29:30|737.48|735.08|737.83|735.43|737.95|735.55|737.48|735.08|0
1652711380000|2022-05-16 14:29:40|737.24|734.84|736.29|733.89|737.24|734.84|736.06|733.66|0
1652711390000|2022-05-16 14:29:50|737.24|734.84|737|734.6|737.24|734.84|737|734.6|0
1652711400000|2022-05-16 14:30:00|736.65|734.25|738.42|736.02|738.42|736.02|736.29|733.89|0
1652711410000|2022-05-16 14:30:10|739.37|736.97|739.37|736.97|739.37|736.97|739.37|736.97|0
1652711420000|2022-05-16 14:30:20|739.13|736.73|739.37|736.97|739.37|736.97|738.89|736.49|0
1652711430000|2022-05-16 14:30:30|741.26|738.86|738.89|736.49|741.26|738.86|738.89|736.49|0
1652711440000|2022-05-16 14:30:40|738.18|735.78|739.13|736.73|739.13|736.73|738.18|735.78|0
1652711450000|2022-05-16 14:30:50|738.42|736.02|739.13|736.73|739.13|736.73|738.18|735.78|0
1652711460000|2022-05-16 14:31:00|739.37|736.97|739.37|736.97|739.37|736.97|738.54|736.14|0
1652711470000|2022-05-16 14:31:10|739.6|737.2|741.97|739.57|741.97|739.57|739.6|737.2|0
1652711480000|2022-05-16 14:31:20|742.68|740.28|743.86|741.46|743.86|741.46|742.68|740.28|0
1652711490000|2022-05-16 14:31:30|743.15|740.75|743.15|740.75|743.62|741.22|743.15|740.75|0
1652711500000|2022-05-16 14:31:40|743.39|740.99|744.81|742.41|744.81|742.41|743.39|740.99|0
1652711510000|2022-05-16 14:31:50|744.57|742.17|742.68|740.28|744.57|742.17|742.68|740.28|0
1652711520000|2022-05-16 14:32:00|743.62|741.22|744.81|742.41|744.81|742.41|743.62|741.22|0
1652711530000|2022-05-16 14:32:10|745.75|743.35|747.41|745.01|747.65|745.25|745.75|743.35|0
1652711540000|2022-05-16 14:32:20|745.99|743.59|745.52|743.12|745.99|743.59|745.04|742.64|0
1652711550000|2022-05-16 14:32:30|744.33|741.93|745.28|742.88|745.28|742.88|744.33|741.93|0
1652711560000|2022-05-16 14:32:40|745.04|742.64|745.4|743|745.99|743.59|745.04|742.64|0
1652711570000|2022-05-16 14:32:50|745.28|742.88|744.33|741.93|745.28|742.88|744.1|741.7|0
1652711580000|2022-05-16 14:33:00|744.69|742.29|745.52|743.12|745.99|743.59|744.69|742.29|0
1652711590000|2022-05-16 14:33:10|745.99|743.59|746.46|744.06|747.65|745.25|745.99|743.59|0
1652711600000|2022-05-16 14:33:20|747.17|744.77|747.65|745.25|747.65|745.25|746.94|744.54|0
1652711610000|2022-05-16 14:33:30|746.82|744.42|746.94|744.54|746.94|744.54|746.7|744.3|0
1652711620000|2022-05-16 14:33:40|747.41|745.01|748.6|746.2|748.6|746.2|747.41|745.01|0
1652711630000|2022-05-16 14:33:50|749.31|746.91|750.02|747.62|750.02|747.62|748.72|746.32|0
1652711640000|2022-05-16 14:34:00|750.97|748.57|750.49|748.09|751.2|748.8|750.49|748.09|0
1652711650000|2022-05-16 14:34:10|750.73|748.33|753.81|751.41|753.81|751.41|750.73|748.33|0
1652711660000|2022-05-16 14:34:20|753.34|750.94|752.63|750.23|753.34|750.94|752.63|750.23|0
1652711670000|2022-05-16 14:34:30|753.34|750.94|752.63|750.23|753.34|750.94|752.63|750.23|0
1652711680000|2022-05-16 14:34:40|753.58|751.18|752.39|749.99|753.58|751.18|752.39|749.99|0
1652711690000|2022-05-16 14:34:50|752.15|749.75|751.92|749.52|753.1|750.7|751.92|749.52|0
1652711700000|2022-05-16 14:35:00|751.68|749.28|753.34|750.94|753.34|750.94|751.68|749.28|0
1652711710000|2022-05-16 14:35:10|753.1|750.7|752.39|749.99|753.1|750.7|752.39|749.99|0
1652711720000|2022-05-16 14:35:20|752.28|749.88|751.68|749.28|752.39|749.99|751.68|749.28|0
1652711730000|2022-05-16 14:35:30|751.92|749.52|750.25|747.85|751.92|749.52|750.25|747.85|0
1652711740000|2022-05-16 14:35:40|750.73|748.33|750.73|748.33|750.73|748.33|750.49|748.09|0
1652711750000|2022-05-16 14:35:50|749.78|747.38|750.02|747.62|750.02|747.62|749.31|746.91|0
1652711760000|2022-05-16 14:36:00|749.78|747.38|748.12|745.72|749.78|747.38|748.12|745.72|0
1652711770000|2022-05-16 14:36:10|749.07|746.67|749.31|746.91|749.31|746.91|748.36|745.96|0
1652711780000|2022-05-16 14:36:20|749.54|747.14|750.02|747.62|750.97|748.57|749.54|747.14|0
1652711790000|2022-05-16 14:36:30|749.07|746.67|749.31|746.91|749.31|746.91|748.83|746.43|0
1652711800000|2022-05-16 14:36:40|749.78|747.38|751.44|749.04|751.44|749.04|749.78|747.38|0
1652711810000|2022-05-16 14:36:50|751.2|748.8|750.62|748.22|751.2|748.8|750.62|748.22|0
1652711820000|2022-05-16 14:37:00|750.25|747.85|749.07|746.67|750.25|747.85|749.07|746.67|0
1652711830000|2022-05-16 14:37:10|748.96|746.56|748.83|746.43|749.31|746.91|748.83|746.43|0
1652711840000|2022-05-16 14:37:20|749.54|747.14|750.68|748.28|750.68|748.28|749.54|747.14|0
1652711850000|2022-05-16 14:37:30|750.23|747.83|751.41|749.01|751.41|749.01|750.23|747.83|0
1652711860000|2022-05-16 14:37:40|750.47|748.07|750.94|748.54|751.65|749.25|750.47|748.07|0
1652711870000|2022-05-16 14:37:50|751.77|749.37|753.31|750.91|753.31|750.91|751.77|749.37|0
1652711880000|2022-05-16 14:38:00|753.54|751.14|752.12|749.72|754.26|751.86|752.12|749.72|0
1652711890000|2022-05-16 14:38:10|752.36|749.96|753.07|750.67|753.67|751.27|752.36|749.96|0
1652711900000|2022-05-16 14:38:20|753.78|751.38|753.07|750.67|753.78|751.38|753.07|750.67|0
1652711910000|2022-05-16 14:38:30|752.36|749.96|751.65|749.25|752.36|749.96|750.94|748.54|0
1652711920000|2022-05-16 14:38:40|751.89|749.49|749.76|747.36|751.89|749.49|749.76|747.36|0
1652711930000|2022-05-16 14:38:50|750.23|747.83|749.28|746.88|750.23|747.83|749.28|746.88|0
1652711940000|2022-05-16 14:39:00|749.05|746.65|749.99|747.59|749.99|747.59|748.7|746.3|0
1652711950000|2022-05-16 14:39:10|748.57|746.17|749.52|747.12|749.52|747.12|748.57|746.17|0
1652711960000|2022-05-16 14:39:20|749.05|746.65|749.76|747.36|750.59|748.19|749.05|746.65|0
1652711970000|2022-05-16 14:39:30|749.99|747.59|749.52|747.12|750.23|747.83|749.52|747.12|0
1652711980000|2022-05-16 14:39:40|749.28|746.88|748.7|746.3|749.52|747.12|748.7|746.3|0
1652711990000|2022-05-16 14:39:50|748.1|745.7|748.57|746.17|749.05|746.65|748.1|745.7|0
1652712000000|2022-05-16 14:40:00|749.05|746.65|750.7|748.3|751.65|749.25|749.05|746.65|0
1652712010000|2022-05-16 14:40:10|751.41|749.01|751.89|749.49|751.89|749.49|751.18|748.78|0
1652712020000|2022-05-16 14:40:20|752.12|749.72|751.18|748.78|752.12|749.72|750.7|748.3|0
1652712030000|2022-05-16 14:40:30|752.36|749.96|754.25|751.85|754.25|751.85|752.12|749.72|0
1652712040000|2022-05-16 14:40:40|754.49|752.09|752.12|749.72|754.49|752.09|752.12|749.72|0
1652712050000|2022-05-16 14:40:50|751.65|749.25|751.89|749.49|752.6|750.2|751.65|749.25|0
1652712060000|2022-05-16 14:41:00|752.12|749.72|749.76|747.36|752.12|749.72|749.76|747.36|0
1652712070000|2022-05-16 14:41:10|750.94|748.54|752.36|749.96|752.36|749.96|750.94|748.54|0
1652712080000|2022-05-16 14:41:20|752.83|750.43|752.83|750.43|753.31|750.91|752.83|750.43|0
1652712090000|2022-05-16 14:41:30|752.6|750.2|752.96|750.56|752.96|750.56|752.36|749.96|0
1652712100000|2022-05-16 14:41:40|752.83|750.43|752.6|750.2|753.07|750.67|752.6|750.2|0
1652712110000|2022-05-16 14:41:50|752.12|749.72|752.48|750.08|752.48|750.08|751.89|749.49|0
1652712120000|2022-05-16 14:42:00|752.6|750.2|753.07|750.67|753.31|750.91|752.6|750.2|0
1652712130000|2022-05-16 14:42:10|753.78|751.38|753.54|751.14|754.14|751.74|753.31|750.91|0
1652712140000|2022-05-16 14:42:20|755.44|753.04|757.1|754.7|757.1|754.7|755.44|753.04|0
1652712150000|2022-05-16 14:42:30|757.22|754.82|755.68|753.28|757.22|754.82|755.68|753.28|0
1652712160000|2022-05-16 14:42:40|755.56|753.16|754.49|752.09|755.56|753.16|754.38|751.98|0
1652712170000|2022-05-16 14:42:50|754.02|751.62|752.83|750.43|754.02|751.62|752.12|749.72|0
1652712180000|2022-05-16 14:43:00|752.12|749.72|750.94|748.54|752.12|749.72|750.94|748.54|0
1652712190000|2022-05-16 14:43:10|750.7|748.3|752.01|749.61|752.01|749.61|750.7|748.3|0
1652712200000|2022-05-16 14:43:20|752.36|749.96|751.41|749.01|752.36|749.96|750.7|748.3|0
1652712210000|2022-05-16 14:43:30|751.18|748.78|750.23|747.83|751.18|748.78|749.52|747.12|0
1652712220000|2022-05-16 14:43:40|749.76|747.36|749.41|747.01|749.76|747.36|748.81|746.41|0
1652712230000|2022-05-16 14:43:50|750.23|747.83|751.18|748.78|751.18|748.78|750.23|747.83|0
1652712240000|2022-05-16 14:44:00|752.12|749.72|753.31|750.91|753.31|750.91|752.12|749.72|0
1652712250000|2022-05-16 14:44:10|753.07|750.67|754.25|751.85|754.25|751.85|753.07|750.67|0
1652712260000|2022-05-16 14:44:20|754.02|751.62|752.83|750.43|754.02|751.62|752.72|750.32|0
1652712270000|2022-05-16 14:44:30|753.43|751.03|753.07|750.67|754.02|751.62|753.07|750.67|0
1652712280000|2022-05-16 14:44:40|752.6|750.2|752.36|749.96|752.6|750.2|752.12|749.72|0
1652712290000|2022-05-16 14:44:50|752.83|750.43|750.7|748.3|752.83|750.43|750.7|748.3|0
1652712300000|2022-05-16 14:45:00|750.94|748.54|753.07|750.67|753.07|750.67|750.94|748.54|0
1652712310000|2022-05-16 14:45:10|752.36|749.96|754.49|752.09|754.49|752.09|752.12|749.72|0
1652712320000|2022-05-16 14:45:20|753.31|750.91|753.54|751.14|753.54|751.14|752.36|749.96|0
1652712330000|2022-05-16 14:45:30|753.43|751.03|754.49|752.09|754.49|752.09|752.6|750.2|0
1652712340000|2022-05-16 14:45:40|754.96|752.56|754.96|752.56|755.2|752.8|754.73|752.33|0
1652712350000|2022-05-16 14:45:50|754.73|752.33|755.44|753.04|755.44|753.04|754.73|752.33|0
1652712360000|2022-05-16 14:46:00|756.39|753.99|757.1|754.7|757.1|754.7|756.39|753.99|0
1652712370000|2022-05-16 14:46:10|757.81|755.41|755.68|753.28|757.81|755.41|755.68|753.28|0
1652712380000|2022-05-16 14:46:20|755.44|753.04|757.33|754.93|757.33|754.93|755.44|753.04|0
1652712390000|2022-05-16 14:46:30|758.05|755.65|758.19|755.79|758.42|756.02|758.05|755.65|0
1652712400000|2022-05-16 14:46:40|758.42|756.02|757.95|755.55|758.42|756.02|757.24|754.84|0
1652712410000|2022-05-16 14:46:50|758.66|756.26|758.78|756.38|758.78|756.38|758.31|755.91|0
1652712420000|2022-05-16 14:47:00|759.26|756.86|760.21|757.81|760.21|757.81|759.26|756.86|0
1652712430000|2022-05-16 14:47:10|760.68|758.28|761.39|758.99|761.39|758.99|760.68|758.28|0
1652712440000|2022-05-16 14:47:20|761.87|759.47|761.15|758.75|761.87|759.47|760.92|758.52|0
1652712450000|2022-05-16 14:47:30|761.39|758.99|762.1|759.7|762.34|759.94|761.39|758.99|0
1652712460000|2022-05-16 14:47:40|761.15|758.75|759.97|757.57|761.15|758.75|759.97|757.57|0
1652712470000|2022-05-16 14:47:50|760.68|758.28|759.85|757.45|760.68|758.28|759.73|757.33|0
1652712480000|2022-05-16 14:48:00|759.97|757.57|760.44|758.04|760.44|758.04|759.73|757.33|0
1652712490000|2022-05-16 14:48:10|761.39|758.99|763.29|760.89|763.29|760.89|761.39|758.99|0
1652712500000|2022-05-16 14:48:20|762.58|760.18|761.39|758.99|762.58|760.18|761.39|758.99|0
1652712510000|2022-05-16 14:48:30|761.15|758.75|761.15|758.75|761.99|759.59|761.15|758.75|0
1652712520000|2022-05-16 14:48:40|761.39|758.99|761.15|758.75|762.1|759.7|761.15|758.75|0
1652712530000|2022-05-16 14:48:50|760.68|758.28|759.73|757.33|760.68|758.28|759.73|757.33|0
1652712540000|2022-05-16 14:49:00|760.21|757.81|761.87|759.47|761.87|759.47|760.21|757.81|0
1652712550000|2022-05-16 14:49:10|761.39|758.99|761.15|758.75|761.39|758.99|760.68|758.28|0
1652712560000|2022-05-16 14:49:20|761.63|759.23|760.09|757.69|761.63|759.23|760.09|757.69|0
1652712570000|2022-05-16 14:49:30|759.73|757.33|760.21|757.81|760.21|757.81|759.26|756.86|0
1652712580000|2022-05-16 14:49:40|760.92|758.52|760.92|758.52|761.15|758.75|760.92|758.52|0
1652712590000|2022-05-16 14:49:50|761.39|758.99|762.82|760.42|762.82|760.42|761.39|758.99|0
1652712600000|2022-05-16 14:50:00|762.94|760.54|763.05|760.65|763.05|760.65|762.34|759.94|0
1652712610000|2022-05-16 14:50:10|762.82|760.42|761.87|759.47|762.82|760.42|761.87|759.47|0
1652712620000|2022-05-16 14:50:20|761.15|758.75|760.44|758.04|761.15|758.75|760.44|758.04|0
1652712630000|2022-05-16 14:50:30|760.21|757.81|759.97|757.57|760.44|758.04|759.97|757.57|0
1652712640000|2022-05-16 14:50:40|761.04|758.64|760.44|758.04|761.04|758.64|760.44|758.04|0
1652712650000|2022-05-16 14:50:50|760.68|758.28|762.58|760.18|762.58|760.18|760.68|758.28|0
1652712660000|2022-05-16 14:51:00|762.34|759.94|764.72|762.32|764.72|762.32|762.34|759.94|0
1652712670000|2022-05-16 14:51:10|764.95|762.55|763.05|760.65|764.95|762.55|763.05|760.65|0
1652712680000|2022-05-16 14:51:20|763.29|760.89|762.1|759.7|763.29|760.89|762.1|759.7|0
1652712690000|2022-05-16 14:51:30|760.92|758.52|760.44|758.04|760.92|758.52|760.44|758.04|0
1652712700000|2022-05-16 14:51:40|760.2|757.8|760.68|758.28|761.39|758.99|760.2|757.8|0
1652712710000|2022-05-16 14:51:50|760.92|758.52|759.97|757.57|761.28|758.88|759.97|757.57|0
1652712720000|2022-05-16 14:52:00|760.2|757.8|761.15|758.75|761.15|758.75|760.2|757.8|0
1652712730000|2022-05-16 14:52:10|761.39|758.99|761.87|759.47|762.1|759.7|761.39|758.99|0
1652712740000|2022-05-16 14:52:20|761.63|759.23|761.63|759.23|762.1|759.7|761.63|759.23|0
1652712750000|2022-05-16 14:52:30|761.39|758.99|762.82|760.42|762.82|760.42|761.39|758.99|0
1652712760000|2022-05-16 14:52:40|762.34|759.94|761.15|758.75|762.34|759.94|760.92|758.52|0
1652712770000|2022-05-16 14:52:50|761.39|758.99|763.29|760.89|763.29|760.89|761.39|758.99|0
1652712780000|2022-05-16 14:53:00|762.82|760.42|763.77|761.37|763.77|761.37|762.82|760.42|0
1652712790000|2022-05-16 14:53:10|764.48|762.08|763.05|760.65|764.48|762.08|763.05|760.65|0
1652712800000|2022-05-16 14:53:20|763.29|760.89|764.72|762.32|764.72|762.32|763.29|760.89|0
1652712810000|2022-05-16 14:53:30|764.95|762.55|765.67|763.27|765.67|763.27|764.95|762.55|0
1652712820000|2022-05-16 14:53:40|765.19|762.79|764.48|762.08|765.19|762.79|764.48|762.08|0
1652712830000|2022-05-16 14:53:50|764.6|762.2|765.19|762.79|765.19|762.79|764.6|762.2|0
1652712840000|2022-05-16 14:54:00|765.9|763.5|765.43|763.03|765.9|763.5|764.95|762.55|0
1652712850000|2022-05-16 14:54:10|764.95|762.55|766.14|763.74|766.14|763.74|764.95|762.55|0
1652712860000|2022-05-16 14:54:20|765.55|763.15|764.24|761.84|765.55|763.15|764.24|761.84|0
1652712870000|2022-05-16 14:54:30|763.77|761.37|762.58|760.18|764|761.6|762.58|760.18|0
1652712880000|2022-05-16 14:54:40|762.82|760.42|763.29|760.89|763.29|760.89|762.82|760.42|0
1652712890000|2022-05-16 14:54:50|764|761.6|763.77|761.37|764.24|761.84|763.77|761.37|0
1652712900000|2022-05-16 14:55:00|764|761.6|765.31|762.91|765.31|762.91|764|761.6|0
1652712910000|2022-05-16 14:55:10|765.19|762.79|765.67|763.27|765.67|763.27|764.95|762.55|0
1652712920000|2022-05-16 14:55:20|765.9|763.5|765.9|763.5|766.85|764.45|765.9|763.5|0
1652712930000|2022-05-16 14:55:30|763.77|761.37|764.24|761.84|764.24|761.84|763.53|761.13|0
1652712940000|2022-05-16 14:55:40|764.72|762.32|764.72|762.32|766.26|763.86|764.72|762.32|0
1652712950000|2022-05-16 14:55:50|765.9|763.5|765.19|762.79|765.9|763.5|765.19|762.79|0
1652712960000|2022-05-16 14:56:00|765.43|763.03|766.26|763.86|766.26|763.86|765.43|763.03|0
1652712970000|2022-05-16 14:56:10|765.9|763.5|766.98|764.58|766.98|764.58|765.9|763.5|0
1652712980000|2022-05-16 14:56:20|767.09|764.69|764.6|762.2|767.09|764.69|764.24|761.84|0
1652712990000|2022-05-16 14:56:30|764.48|762.08|765.43|763.03|765.43|763.03|764.48|762.08|0
1652713000000|2022-05-16 14:56:40|765.67|763.27|765.67|763.27|765.67|763.27|765.67|763.27|0
1652713010000|2022-05-16 14:56:50|765.79|763.39|765.67|763.27|765.79|763.39|765.67|763.27|0
1652713020000|2022-05-16 14:57:00|764.95|762.55|765.55|763.15|765.79|763.39|764.95|762.55|0
1652713030000|2022-05-16 14:57:10|765.43|763.03|767.57|765.17|767.57|765.17|765.43|763.03|0
1652713040000|2022-05-16 14:57:20|767.8|765.4|766.14|763.74|767.8|765.4|766.14|763.74|0
1652713050000|2022-05-16 14:57:30|766.38|763.98|765.43|763.03|766.38|763.98|764.95|762.55|0
1652713060000|2022-05-16 14:57:40|764.72|762.32|764.72|762.32|764.72|762.32|764.24|761.84|0
1652713070000|2022-05-16 14:57:50|764.6|762.2|763.05|760.65|764.6|762.2|763.05|760.65|0
1652713080000|2022-05-16 14:58:00|762.82|760.42|764.24|761.84|764.24|761.84|762.82|760.42|0
1652713090000|2022-05-16 14:58:10|764.48|762.08|765.67|763.27|765.67|763.27|764.48|762.08|0
1652713100000|2022-05-16 14:58:20|766.38|763.98|767.57|765.17|767.57|765.17|766.38|763.98|0
1652713110000|2022-05-16 14:58:30|767.09|764.69|767.57|765.17|767.57|765.17|767.09|764.69|0
1652713120000|2022-05-16 14:58:40|768.52|766.12|767.1|764.7|768.52|766.12|767.1|764.7|0
1652713130000|2022-05-16 14:58:50|767.69|765.29|767.69|765.29|767.93|765.53|767.45|765.05|0
1652713140000|2022-05-16 14:59:00|767.57|765.17|766.26|763.86|767.57|765.17|766.02|763.62|0
1652713150000|2022-05-16 14:59:10|765.91|763.51|766.26|763.86|766.5|764.1|765.79|763.39|0
1652713160000|2022-05-16 14:59:20|765.79|763.39|766.5|764.1|766.5|764.1|765.55|763.15|0
1652713170000|2022-05-16 14:59:30|766.62|764.22|765.55|763.15|766.62|764.22|765.55|763.15|0
1652713180000|2022-05-16 14:59:40|766.02|763.62|766.5|764.1|766.5|764.1|766.02|763.62|0
1652713190000|2022-05-16 14:59:50|766.38|763.98|766.26|763.86|766.97|764.57|766.26|763.86|0
1652713200000|2022-05-16 15:00:00|768.4|766|768.88|766.48|769.35|766.95|768.4|766|0
1652713210000|2022-05-16 15:00:10|768.4|766|768.88|766.48|768.88|766.48|768.4|766|0
1652713220000|2022-05-16 15:00:20|769.35|766.95|768.88|766.48|769.35|766.95|768.4|766|0
1652713230000|2022-05-16 15:00:30|770.19|767.79|770.54|768.14|771.02|768.62|770.19|767.79|0
1652713240000|2022-05-16 15:00:40|770.31|767.91|770.07|767.67|770.31|767.91|769.59|767.19|0
1652713250000|2022-05-16 15:00:50|770.31|767.91|768.88|766.48|770.43|768.03|768.88|766.48|0
1652713260000|2022-05-16 15:01:00|767.45|765.05|766.97|764.57|767.45|765.05|766.97|764.57|0
1652713270000|2022-05-16 15:01:10|765.78|763.38|766.02|763.62|766.02|763.62|765.55|763.15|0
1652713280000|2022-05-16 15:01:20|766.5|764.1|766.02|763.62|766.5|764.1|766.02|763.62|0
1652713290000|2022-05-16 15:01:30|765.31|762.91|765.55|763.15|765.55|763.15|765.31|762.91|0
1652713300000|2022-05-16 15:01:40|766.26|763.86|766.26|763.86|766.74|764.34|766.26|763.86|0
1652713310000|2022-05-16 15:01:50|766.02|763.62|764.96|762.56|766.02|763.62|764.96|762.56|0
1652713320000|2022-05-16 15:02:00|764.83|762.43|764.6|762.2|764.83|762.43|764.36|761.96|0
1652713330000|2022-05-16 15:02:10|764.36|761.96|765.55|763.15|765.55|763.15|764.36|761.96|0
1652713340000|2022-05-16 15:02:20|765.43|763.03|764.83|762.43|765.91|763.51|764.83|762.43|0
1652713350000|2022-05-16 15:02:30|765.78|763.38|766.97|764.57|766.97|764.57|765.78|763.38|0
1652713360000|2022-05-16 15:02:40|767.45|765.05|766.74|764.34|767.57|765.17|766.74|764.34|0
1652713370000|2022-05-16 15:02:50|767.21|764.81|767.45|765.05|767.69|765.29|767.21|764.81|0
1652713380000|2022-05-16 15:03:00|769.11|766.71|767.45|765.05|769.11|766.71|767.45|765.05|0
1652713390000|2022-05-16 15:03:10|766.97|764.57|768.4|766|768.4|766|766.97|764.57|0
1652713400000|2022-05-16 15:03:20|767.57|765.17|767.93|765.53|767.93|765.53|767.45|765.05|0
1652713410000|2022-05-16 15:03:30|768.4|766|768.88|766.48|768.88|766.48|768.4|766|0
1652713420000|2022-05-16 15:03:40|768.4|766|768.29|765.89|768.88|766.48|768.29|765.89|0
1652713430000|2022-05-16 15:03:50|767.21|764.81|767.45|765.05|767.45|765.05|766.74|764.34|0
1652713440000|2022-05-16 15:04:00|766.74|764.34|767.21|764.81|767.21|764.81|766.38|763.98|0
1652713450000|2022-05-16 15:04:10|767.93|765.53|767.21|764.81|768.05|765.65|767.21|764.81|0
1652713460000|2022-05-16 15:04:20|766.97|764.57|765.55|763.15|766.97|764.57|765.55|763.15|0
1652713470000|2022-05-16 15:04:30|766.02|763.62|766.97|764.57|767.45|765.05|766.02|763.62|0
1652713480000|2022-05-16 15:04:40|767.21|764.81|766.74|764.34|767.21|764.81|766.5|764.1|0
1652713490000|2022-05-16 15:04:50|766.26|763.86|765.78|763.38|766.26|763.86|765.55|763.15|0
1652713500000|2022-05-16 15:05:00|766.62|764.22|765.78|763.38|766.62|764.22|765.78|763.38|0
1652713510000|2022-05-16 15:05:10|765.31|762.91|764.6|762.2|765.31|762.91|764.6|762.2|0
1652713520000|2022-05-16 15:05:20|764.12|761.72|763.88|761.48|764.12|761.72|763.88|761.48|0
1652713530000|2022-05-16 15:05:30|765.07|762.67|765.55|763.15|765.55|763.15|765.07|762.67|0
1652713540000|2022-05-16 15:05:40|765.07|762.67|765.67|763.27|765.91|763.51|765.07|762.67|0
1652713550000|2022-05-16 15:05:50|765.31|762.91|767.69|765.29|767.69|765.29|765.31|762.91|0
1652713560000|2022-05-16 15:06:00|767.92|765.52|769.35|766.95|769.35|766.95|767.92|765.52|0
1652713570000|2022-05-16 15:06:10|769.59|767.19|770.54|768.14|770.78|768.38|769.59|767.19|0
1652713580000|2022-05-16 15:06:20|769.83|767.43|769.35|766.95|769.83|767.43|768.64|766.24|0
1652713590000|2022-05-16 15:06:30|770.78|768.38|771.73|769.33|771.73|769.33|770.67|768.27|0
1652713600000|2022-05-16 15:06:40|771.5|769.1|770.78|768.38|771.5|769.1|770.78|768.38|0
1652713610000|2022-05-16 15:06:50|770.07|767.67|771.26|768.86|771.26|768.86|769.83|767.43|0
1652713620000|2022-05-16 15:07:00|771.97|769.57|771.97|769.57|771.97|769.57|771.97|769.57|0
1652713630000|2022-05-16 15:07:10|771.02|768.62|770.43|768.03|771.02|768.62|769.83|767.43|0
1652713640000|2022-05-16 15:07:20|770.3|767.9|769.83|767.43|770.3|767.9|769.83|767.43|0
1652713650000|2022-05-16 15:07:30|770.3|767.9|769.83|767.43|770.3|767.9|769.83|767.43|0
1652713660000|2022-05-16 15:07:40|769.11|766.71|768.16|765.76|769.11|766.71|768.16|765.76|0
1652713670000|2022-05-16 15:07:50|767.92|765.52|768.16|765.76|768.64|766.24|767.92|765.52|0
1652713680000|2022-05-16 15:08:00|768.64|766.24|767.21|764.81|768.64|766.24|767.21|764.81|0
1652713690000|2022-05-16 15:08:10|767.45|765.05|767.69|765.29|767.69|765.29|767.1|764.7|0
1652713700000|2022-05-16 15:08:20|768.05|765.65|767.92|765.52|768.05|765.65|767.92|765.52|0
1652713710000|2022-05-16 15:08:30|768.64|766.24|767.21|764.81|768.64|766.24|767.21|764.81|0
1652713720000|2022-05-16 15:08:40|767.45|765.05|768.76|766.36|768.76|766.36|767.45|765.05|0
1652713730000|2022-05-16 15:08:50|768.4|766|766.97|764.57|768.4|766|766.97|764.57|0
1652713740000|2022-05-16 15:09:00|767.45|765.05|766.5|764.1|767.45|765.05|766.5|764.1|0
1652713750000|2022-05-16 15:09:10|766.15|763.75|766.97|764.57|766.97|764.57|766.15|763.75|0
1652713760000|2022-05-16 15:09:20|767.33|764.93|765.78|763.38|767.33|764.93|765.78|763.38|0
1652713770000|2022-05-16 15:09:30|764.83|762.43|764.36|761.96|764.83|762.43|763.88|761.48|0
1652713780000|2022-05-16 15:09:40|764.12|761.72|762.93|760.53|764.12|761.72|762.93|760.53|0
1652713790000|2022-05-16 15:09:50|762.1|759.7|761.27|758.87|762.22|759.82|761.27|758.87|0
1652713800000|2022-05-16 15:10:00|762.93|760.53|762.46|760.06|763.41|761.01|762.46|760.06|0
1652713810000|2022-05-16 15:10:10|761.51|759.11|763.41|761.01|763.41|761.01|761.51|759.11|0
1652713820000|2022-05-16 15:10:20|763.88|761.48|762.46|760.06|763.88|761.48|761.51|759.11|0
1652713830000|2022-05-16 15:10:30|761.98|759.58|762.93|760.53|762.93|760.53|761.98|759.58|0
1652713840000|2022-05-16 15:10:40|762.69|760.29|761.51|759.11|762.69|760.29|761.51|759.11|0
1652713850000|2022-05-16 15:10:50|762.46|760.06|763.77|761.37|763.88|761.48|762.46|760.06|0
1652713860000|2022-05-16 15:11:00|763.41|761.01|762.93|760.53|763.41|761.01|762.93|760.53|0
1652713870000|2022-05-16 15:11:10|762.22|759.82|760.79|758.39|762.22|759.82|760.79|758.39|0
1652713880000|2022-05-16 15:11:20|761.51|759.11|760.79|758.39|761.74|759.34|760.79|758.39|0
1652713890000|2022-05-16 15:11:30|761.03|758.63|760.32|757.92|761.03|758.63|759.84|757.44|0
1652713900000|2022-05-16 15:11:40|760.79|758.39|761.03|758.63|761.03|758.63|760.79|758.39|0
1652713910000|2022-05-16 15:11:50|760.56|758.16|760.68|758.28|760.92|758.52|760.08|757.68|0
1652713920000|2022-05-16 15:12:00|760.32|757.92|759.84|757.44|760.32|757.92|759.84|757.44|0
1652713930000|2022-05-16 15:12:10|760.56|758.16|761.74|759.34|761.74|759.34|760.56|758.16|0
1652713940000|2022-05-16 15:12:20|761.27|758.87|761.74|759.34|761.74|759.34|761.27|758.87|0
1652713950000|2022-05-16 15:12:30|761.51|759.11|761.87|759.47|761.87|759.47|761.51|759.11|0
1652713960000|2022-05-16 15:12:40|762.69|760.29|762.22|759.82|762.69|760.29|761.98|759.58|0
1652713970000|2022-05-16 15:12:50|761.98|759.58|761.51|759.11|762.22|759.82|761.51|759.11|0
1652713980000|2022-05-16 15:13:00|760.79|758.39|759.37|756.97|760.79|758.39|759.37|756.97|0
1652713990000|2022-05-16 15:13:10|760.56|758.16|761.27|758.87|761.27|758.87|760.56|758.16|0
1652714000000|2022-05-16 15:13:20|761.51|759.11|762.22|759.82|762.22|759.82|761.51|759.11|0
1652714010000|2022-05-16 15:13:30|762.69|760.29|763.88|761.48|763.88|761.48|762.69|760.29|0
1652714020000|2022-05-16 15:13:40|764.12|761.72|764.83|762.43|764.83|762.43|764.12|761.72|0
1652714030000|2022-05-16 15:13:50|765.07|762.67|764.59|762.19|765.07|762.67|764.59|762.19|0
1652714040000|2022-05-16 15:14:00|764.24|761.84|762.69|760.29|764.24|761.84|762.69|760.29|0
1652714050000|2022-05-16 15:14:10|762.93|760.53|763.88|761.48|764.12|761.72|762.93|760.53|0
1652714060000|2022-05-16 15:14:20|763.17|760.77|762.69|760.29|763.17|760.77|762.69|760.29|0
1652714070000|2022-05-16 15:14:30|762.58|760.18|762.22|759.82|763.05|760.65|762.22|759.82|0
1652714080000|2022-05-16 15:14:40|762.34|759.94|762.93|760.53|762.93|760.53|762.34|759.94|0
1652714090000|2022-05-16 15:14:50|762.22|759.82|763.17|760.77|763.41|761.01|762.22|759.82|0
1652714100000|2022-05-16 15:15:00|763.64|761.24|763.17|760.77|763.64|761.24|762.93|760.53|0
1652714110000|2022-05-16 15:15:10|763.64|761.24|763.41|761.01|764.12|761.72|762.93|760.53|0
1652714120000|2022-05-16 15:15:20|763.53|761.13|762.46|760.06|763.88|761.48|762.46|760.06|0
1652714130000|2022-05-16 15:15:30|762.69|760.29|762.46|760.06|763.17|760.77|761.98|759.58|0
1652714140000|2022-05-16 15:15:40|762.69|760.29|761.98|759.58|762.69|760.29|761.98|759.58|0
1652714150000|2022-05-16 15:15:50|762.1|759.7|762.46|760.06|762.46|760.06|762.1|759.7|0
1652714160000|2022-05-16 15:16:00|761.98|759.58|760.32|757.92|761.98|759.58|760.32|757.92|0
1652714170000|2022-05-16 15:16:10|759.84|757.44|759.13|756.73|759.84|757.44|759.02|756.62|0
1652714180000|2022-05-16 15:16:20|759.37|756.97|758.18|755.78|759.37|756.97|758.18|755.78|0
1652714190000|2022-05-16 15:16:30|758.42|756.02|760.79|758.39|760.79|758.39|758.42|756.02|0
1652714200000|2022-05-16 15:16:40|760.08|757.68|759.84|757.44|760.79|758.39|759.84|757.44|0
1652714210000|2022-05-16 15:16:50|759.61|757.21|759.37|756.97|759.61|757.21|758.89|756.49|0
1652714220000|2022-05-16 15:17:00|758.66|756.26|758.42|756.02|759.13|756.73|758.42|756.02|0
1652714230000|2022-05-16 15:17:10|758.18|755.78|758.42|756.02|758.42|756.02|757.83|755.43|0
1652714240000|2022-05-16 15:17:20|758.18|755.78|758.18|755.78|758.18|755.78|757.71|755.31|0
1652714250000|2022-05-16 15:17:30|757.59|755.19|756.76|754.36|757.94|755.54|756.76|754.36|0
1652714260000|2022-05-16 15:17:40|756.05|753.65|755.1|752.7|756.05|753.65|755.1|752.7|0
1652714270000|2022-05-16 15:17:50|755.81|753.41|755.81|753.41|755.81|753.41|754.86|752.46|0
1652714280000|2022-05-16 15:18:00|755.46|753.06|756.52|754.12|756.52|754.12|755.46|753.06|0
1652714290000|2022-05-16 15:18:10|756.28|753.88|756.28|753.88|756.28|753.88|756.05|753.65|0
1652714300000|2022-05-16 15:18:20|757.23|754.83|757|754.6|757.23|754.83|756.52|754.12|0
1652714310000|2022-05-16 15:18:30|756.52|754.12|756.28|753.88|756.52|754.12|756.28|753.88|0
1652714320000|2022-05-16 15:18:40|756.52|754.12|756.28|753.88|756.52|754.12|756.28|753.88|0
1652714330000|2022-05-16 15:18:50|757.23|754.83|756.28|753.88|757.23|754.83|756.28|753.88|0
1652714340000|2022-05-16 15:19:00|756.76|754.36|757|754.6|757|754.6|756.05|753.65|0
1652714350000|2022-05-16 15:19:10|757.47|755.07|758.66|756.26|758.66|756.26|757.47|755.07|0
1652714360000|2022-05-16 15:19:20|758.18|755.78|758.42|756.02|758.89|756.49|758.18|755.78|0
1652714370000|2022-05-16 15:19:30|758.66|756.26|758.66|756.26|759.13|756.73|758.66|756.26|0
1652714380000|2022-05-16 15:19:40|758.42|756.02|757.94|755.54|758.42|756.02|757.71|755.31|0
1652714390000|2022-05-16 15:19:50|758.66|756.26|758.54|756.14|758.89|756.49|758.54|756.14|0
1652714400000|2022-05-16 15:20:00|759.02|756.62|760.79|758.39|760.79|758.39|759.02|756.62|0
1652714410000|2022-05-16 15:20:10|761.51|759.11|761.03|758.63|761.63|759.23|761.03|758.63|0
1652714420000|2022-05-16 15:20:20|760.56|758.16|761.27|758.87|761.27|758.87|760.56|758.16|0
1652714430000|2022-05-16 15:20:30|761.51|759.11|761.74|759.34|761.74|759.34|761.51|759.11|0
1652714440000|2022-05-16 15:20:40|762.46|760.06|762.93|760.53|763.17|760.77|762.46|760.06|0
1652714450000|2022-05-16 15:20:50|761.98|759.58|762.69|760.29|762.69|760.29|761.74|759.34|0
1652714460000|2022-05-16 15:21:00|763.17|760.77|764.12|761.72|764.12|761.72|763.17|760.77|0
1652714470000|2022-05-16 15:21:10|763.64|761.24|762.46|760.06|763.64|761.24|762.46|760.06|0
1652714480000|2022-05-16 15:21:20|762.69|760.29|762.69|760.29|762.69|760.29|762.46|760.06|0
1652714490000|2022-05-16 15:21:30|763.17|760.77|763.17|760.77|763.41|761.01|763.17|760.77|0
1652714500000|2022-05-16 15:21:40|763.88|761.48|762.93|760.53|763.88|761.48|762.93|760.53|0
1652714510000|2022-05-16 15:21:50|762.22|759.82|761.03|758.63|762.22|759.82|761.03|758.63|0
1652714520000|2022-05-16 15:22:00|761.98|759.58|761.5|759.1|762.22|759.82|761.5|759.1|0
1652714530000|2022-05-16 15:22:10|762.22|759.82|762.69|760.29|762.69|760.29|761.98|759.58|0
1652714540000|2022-05-16 15:22:20|762.22|759.82|761.5|759.1|762.22|759.82|761.27|758.87|0
1652714550000|2022-05-16 15:22:30|761.27|758.87|761.03|758.63|761.27|758.87|761.03|758.63|0
1652714560000|2022-05-16 15:22:40|760.79|758.39|760.56|758.16|761.03|758.63|760.56|758.16|0
1652714570000|2022-05-16 15:22:50|759.37|756.97|758.54|756.14|759.37|756.97|758.54|756.14|0
1652714580000|2022-05-16 15:23:00|758.66|756.26|760.55|758.15|760.55|758.15|758.66|756.26|0
1652714590000|2022-05-16 15:23:10|760.32|757.92|760.92|758.52|761.03|758.63|760.32|757.92|0
1652714600000|2022-05-16 15:23:20|761.87|759.47|761.5|759.1|761.87|759.47|761.27|758.87|0
1652714610000|2022-05-16 15:23:30|760.55|758.15|760.32|757.92|761.03|758.63|760.32|757.92|0
1652714620000|2022-05-16 15:23:40|759.61|757.21|759.84|757.44|759.84|757.44|759.37|756.97|0
1652714630000|2022-05-16 15:23:50|760.68|758.28|761.03|758.63|761.03|758.63|760.68|758.28|0
1652714640000|2022-05-16 15:24:00|761.5|759.1|761.27|758.87|761.5|759.1|760.92|758.52|0
1652714650000|2022-05-16 15:24:10|761.74|759.34|761.5|759.1|761.74|759.34|760.79|758.39|0
1652714660000|2022-05-16 15:24:20|761.74|759.34|760.79|758.39|761.74|759.34|760.79|758.39|0
1652714670000|2022-05-16 15:24:30|760.32|757.92|761.03|758.63|761.03|758.63|760.32|757.92|0
1652714680000|2022-05-16 15:24:40|760.44|758.04|760.2|757.8|760.44|758.04|759.84|757.44|0
1652714690000|2022-05-16 15:24:50|759.61|757.21|760.55|758.15|760.55|758.15|759.37|756.97|0
1652714700000|2022-05-16 15:25:00|760.68|758.28|761.27|758.87|761.74|759.34|760.68|758.28|0
1652714710000|2022-05-16 15:25:10|761.03|758.63|760.32|757.92|761.03|758.63|760.32|757.92|0
1652714720000|2022-05-16 15:25:20|760.55|758.15|761.39|758.99|761.39|758.99|760.55|758.15|0
1652714730000|2022-05-16 15:25:30|761.5|759.1|762.45|760.05|762.69|760.29|761.5|759.1|0
1652714740000|2022-05-16 15:25:40|762.69|760.29|762.93|760.53|763.17|760.77|762.69|760.29|0
1652714750000|2022-05-16 15:25:50|763.17|760.77|763.4|761|763.4|761|763.17|760.77|0
1652714760000|2022-05-16 15:26:00|763.17|760.77|761.74|759.34|763.17|760.77|761.5|759.1|0
1652714770000|2022-05-16 15:26:10|762.45|760.05|762.93|760.53|762.93|760.53|762.22|759.82|0
1652714780000|2022-05-16 15:26:20|762.22|759.82|761.98|759.58|762.22|759.82|761.98|759.58|0
1652714790000|2022-05-16 15:26:30|762.22|759.82|761.5|759.1|762.22|759.82|761.5|759.1|0
1652714800000|2022-05-16 15:26:40|760.79|758.39|760.55|758.15|760.79|758.39|760.32|757.92|0
1652714810000|2022-05-16 15:26:50|760.79|758.39|761.5|759.1|761.98|759.58|760.79|758.39|0
1652714820000|2022-05-16 15:27:00|761.27|758.87|761.5|759.1|761.98|759.58|761.27|758.87|0
1652714830000|2022-05-16 15:27:10|763.4|761|763.64|761.24|763.88|761.48|762.93|760.53|0
1652714840000|2022-05-16 15:27:20|763.88|761.48|763.53|761.13|764.36|761.96|763.53|761.13|0
1652714850000|2022-05-16 15:27:30|762.69|760.29|761.74|759.34|762.69|760.29|761.74|759.34|0
1652714860000|2022-05-16 15:27:40|761.27|758.87|760.08|757.68|761.27|758.87|760.08|757.68|0
1652714870000|2022-05-16 15:27:50|759.84|757.44|761.87|759.47|761.87|759.47|759.84|757.44|0
1652714880000|2022-05-16 15:28:00|762.22|759.82|762.45|760.05|762.45|760.05|761.98|759.58|0
1652714890000|2022-05-16 15:28:10|761.98|759.58|761.98|759.58|762.22|759.82|761.5|759.1|0
1652714900000|2022-05-16 15:28:20|761.87|759.47|762.82|760.42|762.82|760.42|761.87|759.47|0
1652714910000|2022-05-16 15:28:30|763.29|760.89|763.77|761.37|763.77|761.37|762.93|760.53|0
1652714920000|2022-05-16 15:28:40|763.88|761.48|763.17|760.77|763.88|761.48|763.17|760.77|0
1652714930000|2022-05-16 15:28:50|763.4|761|764.12|761.72|764.12|761.72|763.4|761|0
1652714940000|2022-05-16 15:29:00|764|761.6|762.22|759.82|764|761.6|762.22|759.82|0
1652714950000|2022-05-16 15:29:10|762.45|760.05|762.22|759.82|763.17|760.77|762.22|759.82|0
1652714960000|2022-05-16 15:29:20|761.5|759.1|762.69|760.29|762.69|760.29|761.5|759.1|0
1652714970000|2022-05-16 15:29:30|762.45|760.05|761.27|758.87|762.45|760.05|761.27|758.87|0
1652714980000|2022-05-16 15:29:40|761.74|759.34|761.03|758.63|761.74|759.34|761.03|758.63|0
1652714990000|2022-05-16 15:29:50|760.55|758.15|760.79|758.39|761.03|758.63|760.55|758.15|0
1652715000000|2022-05-16 15:30:00|761.5|759.1|760.32|757.92|761.63|759.23|760.32|757.92|0
1652715010000|2022-05-16 15:30:10|760.55|758.15|761.98|759.58|761.98|759.58|760.55|758.15|0
1652715020000|2022-05-16 15:30:20|762.45|760.05|762.45|760.05|763.64|761.24|762.45|760.05|0
1652715030000|2022-05-16 15:30:30|762.22|759.82|760.79|758.39|762.22|759.82|760.79|758.39|0
1652715040000|2022-05-16 15:30:40|761.5|759.1|762.69|760.29|762.69|760.29|761.5|759.1|0
1652715050000|2022-05-16 15:30:50|762.93|760.53|761.27|758.87|762.93|760.53|761.27|758.87|0
1652715060000|2022-05-16 15:31:00|761.03|758.63|760.79|758.39|761.03|758.63|759.84|757.44|0
1652715070000|2022-05-16 15:31:10|761.39|758.99|761.5|759.1|761.74|759.34|760.79|758.39|0
1652715080000|2022-05-16 15:31:20|761.74|759.34|760.44|758.04|761.86|759.46|760.44|758.04|0
1652715090000|2022-05-16 15:31:30|760.32|757.92|760.32|757.92|760.32|757.92|760.32|757.92|0
1652715100000|2022-05-16 15:31:40|759.84|757.44|760.08|757.68|760.08|757.68|759.6|757.2|0
1652715110000|2022-05-16 15:31:50|760.68|758.28|761.03|758.63|761.27|758.87|760.68|758.28|0
1652715120000|2022-05-16 15:32:00|760.79|758.39|761.03|758.63|761.98|759.58|760.79|758.39|0
1652715130000|2022-05-16 15:32:10|760.79|758.39|761.27|758.87|761.5|759.1|760.79|758.39|0
1652715140000|2022-05-16 15:32:20|761.5|759.1|762.93|760.53|762.93|760.53|761.5|759.1|0
1652715150000|2022-05-16 15:32:30|762.22|759.82|763.4|761|763.64|761.24|762.22|759.82|0
1652715160000|2022-05-16 15:32:40|764.35|761.95|764.59|762.19|764.95|762.55|764.35|761.95|0
1652715170000|2022-05-16 15:32:50|764.35|761.95|766.49|764.09|766.49|764.09|764.35|761.95|0
1652715180000|2022-05-16 15:33:00|766.73|764.33|763.88|761.48|766.73|764.33|763.88|761.48|0
1652715190000|2022-05-16 15:33:10|764.12|761.72|761.98|759.58|764.12|761.72|761.98|759.58|0
1652715200000|2022-05-16 15:33:20|761.27|758.87|759.84|757.44|761.27|758.87|759.84|757.44|0
1652715210000|2022-05-16 15:33:30|759.6|757.2|759.84|757.44|760.32|757.92|759.6|757.2|0
1652715220000|2022-05-16 15:33:40|759.13|756.73|759.37|756.97|759.37|756.97|759.13|756.73|0
1652715230000|2022-05-16 15:33:50|759.96|757.56|761.5|759.1|761.5|759.1|759.25|756.85|0
1652715240000|2022-05-16 15:34:00|761.27|758.87|761.15|758.75|761.27|758.87|760.55|758.15|0
1652715250000|2022-05-16 15:34:10|761.74|759.34|762.45|760.05|762.69|760.29|761.74|759.34|0
1652715260000|2022-05-16 15:34:20|762.69|760.29|761.5|759.1|762.69|760.29|761.5|759.1|0
1652715270000|2022-05-16 15:34:30|760.79|758.39|761.03|758.63|761.5|759.1|760.79|758.39|0
1652715280000|2022-05-16 15:34:40|760.55|758.15|759.6|757.2|760.55|758.15|759.6|757.2|0
1652715290000|2022-05-16 15:34:50|758.65|756.25|757.71|755.31|758.65|756.25|757.71|755.31|0
1652715300000|2022-05-16 15:35:00|756.05|753.65|756.99|754.59|757.23|754.83|756.05|753.65|0
1652715310000|2022-05-16 15:35:10|758.18|755.78|758.42|756.02|758.89|756.49|758.18|755.78|0
1652715320000|2022-05-16 15:35:20|758.65|756.25|758.89|756.49|759.13|756.73|758.65|756.25|0
1652715330000|2022-05-16 15:35:30|759.6|757.2|760.79|758.39|760.79|758.39|759.6|757.2|0
1652715340000|2022-05-16 15:35:40|761.03|758.63|763.17|760.77|763.17|760.77|761.03|758.63|0
1652715350000|2022-05-16 15:35:50|763.4|761|764.59|762.19|764.83|762.43|763.4|761|0
1652715360000|2022-05-16 15:36:00|766.49|764.09|768.64|766.24|768.64|766.24|766.49|764.09|0
1652715370000|2022-05-16 15:36:10|769.11|766.71|768.16|765.76|769.11|766.71|768.16|765.76|0
1652715380000|2022-05-16 15:36:20|767.68|765.28|766.97|764.57|767.68|765.28|766.49|764.09|0
1652715390000|2022-05-16 15:36:30|767.21|764.81|767.21|764.81|767.21|764.81|766.26|763.86|0
1652715400000|2022-05-16 15:36:40|766.02|763.62|765.54|763.14|766.02|763.62|765.54|763.14|0
1652715410000|2022-05-16 15:36:50|764.59|762.19|765.07|762.67|765.07|762.67|763.88|761.48|0
1652715420000|2022-05-16 15:37:00|763.64|761.24|764|761.6|764|761.6|763.4|761|0
1652715430000|2022-05-16 15:37:10|763.88|761.48|762.69|760.29|763.88|761.48|762.69|760.29|0
1652715440000|2022-05-16 15:37:20|761.74|759.34|762.22|759.82|762.22|759.82|761.74|759.34|0
1652715450000|2022-05-16 15:37:30|762.45|760.05|762.22|759.82|762.69|760.29|762.22|759.82|0
1652715460000|2022-05-16 15:37:40|763.17|760.77|761.5|759.1|763.17|760.77|761.5|759.1|0
1652715470000|2022-05-16 15:37:50|761.74|759.34|761.74|759.34|761.74|759.34|761.03|758.63|0
1652715480000|2022-05-16 15:38:00|761.98|759.58|761.98|759.58|762.22|759.82|761.74|759.34|0
1652715490000|2022-05-16 15:38:10|761.74|759.34|762.1|759.7|762.1|759.7|761.27|758.87|0
1652715500000|2022-05-16 15:38:20|761.03|758.63|761.27|758.87|761.27|758.87|761.03|758.63|0
1652715510000|2022-05-16 15:38:30|759.84|757.44|759.6|757.2|759.84|757.44|759.6|757.2|0
1652715520000|2022-05-16 15:38:40|759.37|756.97|757.23|754.83|759.37|756.97|757.23|754.83|0
1652715530000|2022-05-16 15:38:50|756.99|754.59|757.23|754.83|757.23|754.83|756.04|753.64|0
1652715540000|2022-05-16 15:39:00|757.94|755.54|758.65|756.25|758.65|756.25|757.94|755.54|0
1652715550000|2022-05-16 15:39:10|757.94|755.54|756.52|754.12|758.18|755.78|756.52|754.12|0
1652715560000|2022-05-16 15:39:20|756.28|753.88|753.8|751.4|756.28|753.88|753.8|751.4|0
1652715570000|2022-05-16 15:39:30|753.91|751.51|753.44|751.04|754.15|751.75|753.44|751.04|0
1652715580000|2022-05-16 15:39:40|753.91|751.51|755.57|753.17|755.57|753.17|753.91|751.51|0
1652715590000|2022-05-16 15:39:50|755.46|753.06|754.86|752.46|755.46|753.06|754.15|751.75|0
1652715600000|2022-05-16 15:40:00|753.67|751.27|755.57|753.17|756.04|753.64|753.67|751.27|0
1652715610000|2022-05-16 15:40:10|756.28|753.88|756.99|754.59|757.7|755.3|756.28|753.88|0
1652715620000|2022-05-16 15:40:20|756.76|754.36|756.64|754.24|756.76|754.36|755.81|753.41|0
1652715630000|2022-05-16 15:40:30|756.52|754.12|756.52|754.12|756.99|754.59|756.04|753.64|0
1652715640000|2022-05-16 15:40:40|757.23|754.83|757.23|754.83|757.35|754.95|756.76|754.36|0
1652715650000|2022-05-16 15:40:50|757.47|755.07|757.94|755.54|758.18|755.78|757.47|755.07|0
1652715660000|2022-05-16 15:41:00|757.47|755.07|756.52|754.12|757.47|755.07|756.52|754.12|0
1652715670000|2022-05-16 15:41:10|756.17|753.77|757.23|754.83|757.23|754.83|756.04|753.64|0
1652715680000|2022-05-16 15:41:20|757.7|755.3|758.42|756.02|758.42|756.02|757.7|755.3|0
1652715690000|2022-05-16 15:41:30|757.94|755.54|757.7|755.3|758.18|755.78|757.7|755.3|0
1652715700000|2022-05-16 15:41:40|758.18|755.78|758.65|756.25|758.65|756.25|758.18|755.78|0
1652715710000|2022-05-16 15:41:50|759.13|756.73|759.84|757.44|760.55|758.15|759.13|756.73|0
1652715720000|2022-05-16 15:42:00|760.32|757.92|758.18|755.78|760.32|757.92|758.18|755.78|0
1652715730000|2022-05-16 15:42:10|759.37|756.97|759.6|757.2|759.6|757.2|758.89|756.49|0
1652715740000|2022-05-16 15:42:20|759.84|757.44|760.79|758.39|761.5|759.1|759.84|757.44|0
1652715750000|2022-05-16 15:42:30|760.55|758.15|760.08|757.68|760.55|758.15|760.08|757.68|0
1652715760000|2022-05-16 15:42:40|760.32|757.92|759.37|756.97|760.32|757.92|759.01|756.61|0
1652715770000|2022-05-16 15:42:50|759.13|756.73|758.65|756.25|759.13|756.73|758.42|756.02|0
1652715780000|2022-05-16 15:43:00|758.89|756.49|758.89|756.49|758.89|756.49|758.78|756.38|0
1652715790000|2022-05-16 15:43:10|758.42|756.02|757.7|755.3|758.89|756.49|757.7|755.3|0
1652715800000|2022-05-16 15:43:20|757.47|755.07|757.23|754.83|758.18|755.78|757.23|754.83|0
1652715810000|2022-05-16 15:43:30|756.04|753.64|756.28|753.88|756.52|754.12|756.04|753.64|0
1652715820000|2022-05-16 15:43:40|755.57|753.17|754.86|752.46|755.57|753.17|754.86|752.46|0
1652715830000|2022-05-16 15:43:50|755.33|752.93|756.52|754.12|756.52|754.12|755.33|752.93|0
1652715840000|2022-05-16 15:44:00|756.28|753.88|755.81|753.41|756.52|754.12|755.57|753.17|0
1652715850000|2022-05-16 15:44:10|755.93|753.53|756.28|753.88|756.28|753.88|755.81|753.41|0
1652715860000|2022-05-16 15:44:20|755.81|753.41|754.86|752.46|755.81|753.41|754.86|752.46|0
1652715870000|2022-05-16 15:44:30|754.38|751.98|753.44|751.04|754.38|751.98|753.44|751.04|0
1652715880000|2022-05-16 15:44:40|752.73|750.33|750.12|747.72|752.73|750.33|750.12|747.72|0
1652715890000|2022-05-16 15:44:50|750.59|748.19|747.99|745.59|751.54|749.14|747.99|745.59|0
1652715900000|2022-05-16 15:45:00|748.23|745.83|749.88|747.48|749.88|747.48|748.23|745.83|0
1652715910000|2022-05-16 15:45:10|748.23|745.83|748.23|745.83|748.46|746.06|747.75|745.35|0
1652715920000|2022-05-16 15:45:20|747.64|745.24|748.7|746.3|749.06|746.66|747.64|745.24|0
1652715930000|2022-05-16 15:45:30|748.46|746.06|748.46|746.06|748.46|746.06|747.99|745.59|0
1652715940000|2022-05-16 15:45:40|748.7|746.3|748.94|746.54|749.17|746.77|748.7|746.3|0
1652715950000|2022-05-16 15:45:50|749.41|747.01|749.17|746.77|749.53|747.13|749.17|746.77|0
1652715960000|2022-05-16 15:46:00|748.94|746.54|750.24|747.84|750.59|748.19|748.94|746.54|0
1652715970000|2022-05-16 15:46:10|750.12|747.72|749.3|746.9|750.12|747.72|749.3|746.9|0
1652715980000|2022-05-16 15:46:20|748.94|746.54|748.23|745.83|748.94|746.54|748.23|745.83|0
1652715990000|2022-05-16 15:46:30|747.75|745.35|747.75|745.35|747.75|745.35|747.75|745.35|0
1652716000000|2022-05-16 15:46:40|748.7|746.3|748.23|745.83|748.7|746.3|748.23|745.83|0
1652716010000|2022-05-16 15:46:50|747.99|745.59|747.75|745.35|747.99|745.59|747.75|745.35|0
1652716020000|2022-05-16 15:47:00|747.52|745.12|746.34|743.94|747.99|745.59|746.34|743.94|0
1652716030000|2022-05-16 15:47:10|747.28|744.88|748.23|745.83|748.23|745.83|747.04|744.64|0
1652716040000|2022-05-16 15:47:20|747.4|745|747.99|745.59|747.99|745.59|747.28|744.88|0
1652716050000|2022-05-16 15:47:30|748.46|746.06|747.04|744.64|748.46|746.06|747.04|744.64|0
1652716060000|2022-05-16 15:47:40|746.57|744.17|745.86|743.46|746.57|744.17|745.86|743.46|0
1652716070000|2022-05-16 15:47:50|746.57|744.17|746.57|744.17|747.04|744.64|746.34|743.94|0
1652716080000|2022-05-16 15:48:00|746.34|743.94|746.34|743.94|747.04|744.64|746.34|743.94|0
1652716090000|2022-05-16 15:48:10|745.86|743.46|745.39|742.99|745.86|743.46|745.39|742.99|0
1652716100000|2022-05-16 15:48:20|746.1|743.7|746.57|744.17|746.57|744.17|746.1|743.7|0
1652716110000|2022-05-16 15:48:30|746.1|743.7|745.39|742.99|746.1|743.7|745.39|742.99|0
1652716120000|2022-05-16 15:48:40|745.63|743.23|745.39|742.99|745.63|743.23|745.39|742.99|0
1652716130000|2022-05-16 15:48:50|745.63|743.23|745.86|743.46|746.1|743.7|745.51|743.11|0
1652716140000|2022-05-16 15:49:00|745.39|742.99|745.63|743.23|745.63|743.23|745.39|742.99|0
1652716150000|2022-05-16 15:49:10|745.51|743.11|745.63|743.23|745.63|743.23|745.51|743.11|0
1652716160000|2022-05-16 15:49:20|745.39|742.99|745.63|743.23|745.63|743.23|745.39|742.99|0
1652716170000|2022-05-16 15:49:30|745.39|742.99|745.39|742.99|745.63|743.23|745.39|742.99|0
1652716180000|2022-05-16 15:49:40|745.63|743.23|745.39|742.99|745.86|743.46|745.39|742.99|0
1652716190000|2022-05-16 15:49:50|745.86|743.46|745.15|742.75|745.86|743.46|745.15|742.75|0
1652716200000|2022-05-16 15:50:00|745.39|742.99|744.68|742.28|745.39|742.99|744.68|742.28|0
1652716210000|2022-05-16 15:50:10|744.21|741.81|746.02|743.62|746.02|743.62|744.21|741.81|0
1652716220000|2022-05-16 15:50:20|745.31|742.91|745.76|743.36|745.78|743.38|745.07|742.67|0
1652716230000|2022-05-16 15:50:30|745.29|742.89|746|743.6|746|743.6|745.29|742.89|0
1652716240000|2022-05-16 15:50:40|746.23|743.83|747.65|745.25|747.65|745.25|746.23|743.83|0
1652716250000|2022-05-16 15:50:50|747.89|745.49|749.06|746.66|749.31|746.91|747.89|745.49|0
1652716260000|2022-05-16 15:51:00|748.11|745.71|747.4|745|748.11|745.71|747.16|744.76|0
1652716270000|2022-05-16 15:51:10|746.45|744.05|745.51|743.11|746.45|744.05|745.51|743.11|0
1652716280000|2022-05-16 15:51:20|745.98|743.58|744.09|741.69|745.98|743.58|743.85|741.45|0
1652716290000|2022-05-16 15:51:30|743.61|741.21|743.85|741.45|744.09|741.69|743.61|741.21|0
1652716300000|2022-05-16 15:51:40|743.61|741.21|743.85|741.45|744.32|741.92|743.61|741.21|0
1652716310000|2022-05-16 15:51:50|744.09|741.69|744.32|741.92|744.56|742.16|744.09|741.69|0
1652716320000|2022-05-16 15:52:00|742.9|740.5|743.61|741.21|743.61|741.21|742.9|740.5|0
1652716330000|2022-05-16 15:52:10|743.14|740.74|743.14|740.74|743.61|741.21|743.14|740.74|0
1652716340000|2022-05-16 15:52:20|741.25|738.85|741.96|739.56|741.96|739.56|741.25|738.85|0
1652716350000|2022-05-16 15:52:30|741.72|739.32|741.01|738.61|741.72|739.32|741.01|738.61|0
1652716360000|2022-05-16 15:52:40|741.25|738.85|741.25|738.85|741.25|738.85|740.77|738.37|0
1652716370000|2022-05-16 15:52:50|741.48|739.08|742.19|739.79|742.9|740.5|741.48|739.08|0
1652716380000|2022-05-16 15:53:00|741.96|739.56|742.9|740.5|742.9|740.5|741.96|739.56|0
1652716390000|2022-05-16 15:53:10|743.38|740.98|743.61|741.21|743.61|741.21|743.03|740.63|0
1652716400000|2022-05-16 15:53:20|744.09|741.69|743.61|741.21|744.09|741.69|743.26|740.86|0
1652716410000|2022-05-16 15:53:30|742.9|740.5|742.43|740.03|742.9|740.5|742.19|739.79|0
1652716420000|2022-05-16 15:53:40|743.14|740.74|743.38|740.98|743.38|740.98|743.14|740.74|0
1652716430000|2022-05-16 15:53:50|742.43|740.03|742.19|739.79|742.43|740.03|742.19|739.79|0
1652716440000|2022-05-16 15:54:00|741.72|739.32|740.77|738.37|741.72|739.32|740.77|738.37|0
1652716450000|2022-05-16 15:54:10|740.54|738.14|740.3|737.9|741.01|738.61|740.3|737.9|0
1652716460000|2022-05-16 15:54:20|739.36|736.96|739.83|737.43|740.06|737.66|739.36|736.96|0
1652716470000|2022-05-16 15:54:30|740.66|738.26|740.54|738.14|741.01|738.61|740.3|737.9|0
1652716480000|2022-05-16 15:54:40|740.19|737.79|739.83|737.43|740.3|737.9|739.83|737.43|0
1652716490000|2022-05-16 15:54:50|739.71|737.31|739.36|736.96|739.71|737.31|738.88|736.48|0
1652716500000|2022-05-16 15:55:00|738.88|736.48|738.65|736.25|738.88|736.48|738.41|736.01|0
1652716510000|2022-05-16 15:55:10|737.94|735.54|738.17|735.77|738.17|735.77|737.59|735.19|0
1652716520000|2022-05-16 15:55:20|737.7|735.3|738.65|736.25|738.65|736.25|737.7|735.3|0
1652716530000|2022-05-16 15:55:30|738.88|736.48|738.88|736.48|739.12|736.72|738.65|736.25|0
1652716540000|2022-05-16 15:55:40|738.41|736.01|738.17|735.77|738.53|736.13|738.17|735.77|0
1652716550000|2022-05-16 15:55:50|737.7|735.3|738.17|735.77|738.17|735.77|737.7|735.3|0
1652716560000|2022-05-16 15:56:00|736.99|734.59|737.46|735.06|737.7|735.3|736.76|734.36|0
1652716570000|2022-05-16 15:56:10|737.7|735.3|738.65|736.25|738.65|736.25|737.7|735.3|0
1652716580000|2022-05-16 15:56:20|739.36|736.96|739.59|737.19|739.83|737.43|739.36|736.96|0
1652716590000|2022-05-16 15:56:30|739.48|737.08|740.06|737.66|740.06|737.66|739.48|737.08|0
1652716600000|2022-05-16 15:56:40|740.77|738.37|740.54|738.14|741.01|738.61|740.54|738.14|0
1652716610000|2022-05-16 15:56:50|741.01|738.61|739.83|737.43|741.01|738.61|739.83|737.43|0
1652716620000|2022-05-16 15:57:00|739.59|737.19|738.41|736.01|739.59|737.19|738.41|736.01|0
1652716630000|2022-05-16 15:57:10|739.35|736.95|740.06|737.66|740.06|737.66|739.35|736.95|0
1652716640000|2022-05-16 15:57:20|740.3|737.9|740.54|738.14|740.66|738.26|740.3|737.9|0
1652716650000|2022-05-16 15:57:30|740.06|737.66|740.06|737.66|740.54|738.14|740.06|737.66|0
1652716660000|2022-05-16 15:57:40|740.3|737.9|740.06|737.66|740.54|738.14|739.83|737.43|0
1652716670000|2022-05-16 15:57:50|739.83|737.43|739.35|736.95|739.83|737.43|739.35|736.95|0
1652716680000|2022-05-16 15:58:00|738.88|736.48|739.35|736.95|739.35|736.95|738.65|736.25|0
1652716690000|2022-05-16 15:58:10|739.59|737.19|739.59|737.19|739.59|737.19|739.24|736.84|0
1652716700000|2022-05-16 15:58:20|739.35|736.95|739.35|736.95|739.35|736.95|739.12|736.72|0
1652716710000|2022-05-16 15:58:30|739.59|737.19|740.06|737.66|740.06|737.66|739.59|737.19|0
1652716720000|2022-05-16 15:58:40|740.3|737.9|739.83|737.43|740.3|737.9|739.35|736.95|0
1652716730000|2022-05-16 15:58:50|740.06|737.66|740.3|737.9|740.54|738.14|740.06|737.66|0
1652716740000|2022-05-16 15:59:00|740.06|737.66|740.54|738.14|740.54|738.14|740.06|737.66|0
1652716750000|2022-05-16 15:59:10|740.77|738.37|740.06|737.66|740.77|738.37|740.06|737.66|0
1652716760000|2022-05-16 15:59:20|739.83|737.43|738.65|736.25|739.83|737.43|738.65|736.25|0
1652716770000|2022-05-16 15:59:30|739.12|736.72|739.12|736.72|739.12|736.72|739.12|736.72|0
1652716780000|2022-05-16 15:59:40|739.59|737.19|740.3|737.9|740.54|738.14|739.59|737.19|0
1652716790000|2022-05-16 15:59:50|740.54|738.14|739.12|736.72|740.54|738.14|739.12|736.72|0
1652716800000|2022-05-16 16:00:00|738.41|736.01|740.06|737.66|740.3|737.9|738.41|736.01|0
1652716810000|2022-05-16 16:00:10|740.3|737.9|738.88|736.48|740.3|737.9|738.88|736.48|0
1652716820000|2022-05-16 16:00:20|739.35|736.95|738.88|736.48|739.59|737.19|738.88|736.48|0
1652716830000|2022-05-16 16:00:30|738.41|736.01|739.35|736.95|739.35|736.95|738.17|735.77|0
1652716840000|2022-05-16 16:00:40|739.12|736.72|739.35|736.95|739.83|737.43|739.12|736.72|0
1652716850000|2022-05-16 16:00:50|739.12|736.72|740.06|737.66|740.06|737.66|739.12|736.72|0
1652716860000|2022-05-16 16:01:00|740.66|738.26|740.3|737.9|740.66|738.26|740.06|737.66|0
1652716870000|2022-05-16 16:01:10|740.42|738.02|738.65|736.25|740.42|738.02|738.65|736.25|0
1652716880000|2022-05-16 16:01:20|738.88|736.48|739.35|736.95|739.35|736.95|738.88|736.48|0
1652716890000|2022-05-16 16:01:30|739.59|737.19|739.83|737.43|739.83|737.43|739.59|737.19|0
1652716900000|2022-05-16 16:01:40|739.12|736.72|739.12|736.72|740.3|737.9|739.12|736.72|0
1652716910000|2022-05-16 16:01:50|738.65|736.25|737.23|734.83|738.65|736.25|737.23|734.83|0
1652716920000|2022-05-16 16:02:00|736.52|734.12|736.64|734.24|736.64|734.24|736.28|733.88|0
1652716930000|2022-05-16 16:02:10|737.23|734.83|736.76|734.36|737.94|735.54|736.76|734.36|0
1652716940000|2022-05-16 16:02:20|736.28|733.88|736.28|733.88|736.28|733.88|735.81|733.41|0
1652716950000|2022-05-16 16:02:30|736.76|734.36|737.23|734.83|737.46|735.06|736.76|734.36|0
1652716960000|2022-05-16 16:02:40|737.46|735.06|737.46|735.06|737.94|735.54|737.46|735.06|0
1652716970000|2022-05-16 16:02:50|737.7|735.3|737.7|735.3|737.7|735.3|737.23|734.83|0
1652716980000|2022-05-16 16:03:00|737.23|734.83|736.05|733.65|737.23|734.83|736.05|733.65|0
1652716990000|2022-05-16 16:03:10|735.34|732.94|735.1|732.7|735.81|733.41|735.1|732.7|0
1652717000000|2022-05-16 16:03:20|735.57|733.17|736.52|734.12|736.52|734.12|735.57|733.17|0
1652717010000|2022-05-16 16:03:30|736.28|733.88|735.81|733.41|736.28|733.88|735.57|733.17|0
1652717020000|2022-05-16 16:03:40|736.52|734.12|735.57|733.17|736.52|734.12|735.57|733.17|0
1652717030000|2022-05-16 16:03:50|735.1|732.7|735.34|732.94|735.34|732.94|734.63|732.23|0
1652717040000|2022-05-16 16:04:00|734.63|732.23|733.69|731.29|734.63|732.23|733.69|731.29|0
1652717050000|2022-05-16 16:04:10|733.45|731.05|733.92|731.52|733.92|731.52|733.45|731.05|0
1652717060000|2022-05-16 16:04:20|734.16|731.76|735.1|732.7|735.1|732.7|733.92|731.52|0
1652717070000|2022-05-16 16:04:30|735.23|732.83|734.63|732.23|735.23|732.83|734.63|732.23|0
1652717080000|2022-05-16 16:04:40|735.1|732.7|736.28|733.88|736.28|733.88|735.1|732.7|0
1652717090000|2022-05-16 16:04:50|736.52|734.12|737.23|734.83|737.23|734.83|736.52|734.12|0
1652717100000|2022-05-16 16:05:00|737.7|735.3|738.64|736.24|738.64|736.24|737.7|735.3|0
1652717110000|2022-05-16 16:05:10|738.88|736.48|739.59|737.19|739.59|737.19|738.88|736.48|0
1652717120000|2022-05-16 16:05:20|740.06|737.66|740.54|738.14|741.01|738.61|740.06|737.66|0
1652717130000|2022-05-16 16:05:30|740.3|737.9|740.06|737.66|740.54|738.14|740.06|737.66|0
1652717140000|2022-05-16 16:05:40|741.01|738.61|741.72|739.32|741.72|739.32|741.01|738.61|0
1652717150000|2022-05-16 16:05:50|741.25|738.85|742.43|740.03|742.43|740.03|740.9|738.5|0
1652717160000|2022-05-16 16:06:00|742.66|740.26|744.56|742.16|744.56|742.16|742.66|740.26|0
1652717170000|2022-05-16 16:06:10|744.92|742.52|744.56|742.16|744.92|742.52|744.32|741.92|0
1652717180000|2022-05-16 16:06:20|744.92|742.52|745.27|742.87|746.69|744.29|744.92|742.52|0
1652717190000|2022-05-16 16:06:30|745.03|742.63|743.61|741.21|745.03|742.63|743.61|741.21|0
1652717200000|2022-05-16 16:06:40|743.37|740.97|743.14|740.74|743.61|741.21|743.14|740.74|0
1652717210000|2022-05-16 16:06:50|743.37|740.97|743.14|740.74|743.37|740.97|742.19|739.79|0
1652717220000|2022-05-16 16:07:00|742.19|739.79|742.19|739.79|742.43|740.03|742.19|739.79|0
1652717230000|2022-05-16 16:07:10|741.72|739.32|743.85|741.45|743.85|741.45|741.72|739.32|0
1652717240000|2022-05-16 16:07:20|743.14|740.74|742.19|739.79|743.14|740.74|742.19|739.79|0
1652717250000|2022-05-16 16:07:30|742.43|740.03|741.95|739.55|742.66|740.26|741.95|739.55|0
1652717260000|2022-05-16 16:07:40|742.19|739.79|741.72|739.32|742.19|739.79|741.72|739.32|0
1652717270000|2022-05-16 16:07:50|741.6|739.2|742.08|739.68|742.08|739.68|741.48|739.08|0
1652717280000|2022-05-16 16:08:00|742.19|739.79|743.14|740.74|743.14|740.74|742.19|739.79|0
1652717290000|2022-05-16 16:08:10|743.37|740.97|744.56|742.16|744.56|742.16|743.37|740.97|0
1652717300000|2022-05-16 16:08:20|744.08|741.68|743.14|740.74|744.08|741.68|743.14|740.74|0
1652717310000|2022-05-16 16:08:30|743.37|740.97|743.02|740.62|743.37|740.97|742.9|740.5|0
1652717320000|2022-05-16 16:08:40|743.14|740.74|742.43|740.03|743.14|740.74|742.43|740.03|0
1652717330000|2022-05-16 16:08:50|741.72|739.32|742.43|740.03|742.43|740.03|741.72|739.32|0
1652717340000|2022-05-16 16:09:00|742.19|739.79|742.43|740.03|742.43|740.03|742.08|739.68|0
1652717350000|2022-05-16 16:09:10|742.19|739.79|741.48|739.08|742.19|739.79|741.48|739.08|0
1652717360000|2022-05-16 16:09:20|741.95|739.55|741.48|739.08|741.95|739.55|741.48|739.08|0
1652717370000|2022-05-16 16:09:30|740.77|738.37|741.37|738.97|741.37|738.97|740.77|738.37|0
1652717380000|2022-05-16 16:09:40|741.24|738.84|743.37|740.97|743.37|740.97|741.24|738.84|0
1652717390000|2022-05-16 16:09:50|742.9|740.5|743.26|740.86|743.61|741.21|742.9|740.5|0
1652717400000|2022-05-16 16:10:00|743.61|741.21|742.9|740.5|743.61|741.21|742.9|740.5|0
1652717410000|2022-05-16 16:10:10|743.14|740.74|744.08|741.68|744.32|741.92|743.14|740.74|0
1652717420000|2022-05-16 16:10:20|744.32|741.92|744.32|741.92|744.56|742.16|743.85|741.45|0
1652717430000|2022-05-16 16:10:30|743.37|740.97|744.08|741.68|744.08|741.68|743.37|740.97|0
1652717440000|2022-05-16 16:10:40|744.56|742.16|744.79|742.39|744.79|742.39|744.32|741.92|0
1652717450000|2022-05-16 16:10:50|744.08|741.68|743.97|741.57|744.21|741.81|743.97|741.57|0
1652717460000|2022-05-16 16:11:00|744.32|741.92|743.14|740.74|744.32|741.92|743.14|740.74|0
1652717470000|2022-05-16 16:11:10|743.26|740.86|744.08|741.68|744.08|741.68|743.14|740.74|0
1652717480000|2022-05-16 16:11:20|743.85|741.45|743.85|741.45|744.08|741.68|743.85|741.45|0
1652717490000|2022-05-16 16:11:30|744.56|742.16|745.74|743.34|745.74|743.34|744.56|742.16|0
1652717500000|2022-05-16 16:11:40|745.5|743.1|746.93|744.53|747.16|744.76|745.5|743.1|0
1652717510000|2022-05-16 16:11:50|746.45|744.05|746.93|744.53|747.16|744.76|746.45|744.05|0
1652717520000|2022-05-16 16:12:00|746.21|743.81|745.74|743.34|746.45|744.05|745.74|743.34|0
1652717530000|2022-05-16 16:12:10|745.27|742.87|745.27|742.87|745.5|743.1|744.79|742.39|0
1652717540000|2022-05-16 16:12:20|744.79|742.39|745.74|743.34|745.98|743.58|744.79|742.39|0
1652717550000|2022-05-16 16:12:30|745.5|743.1|744.79|742.39|746.21|743.81|744.79|742.39|0
1652717560000|2022-05-16 16:12:40|744.56|742.16|746.21|743.81|746.21|743.81|744.56|742.16|0
1652717570000|2022-05-16 16:12:50|745.74|743.34|745.74|743.34|746.34|743.94|745.74|743.34|0
1652717580000|2022-05-16 16:13:00|745.5|743.1|745.03|742.63|745.5|743.1|745.03|742.63|0
1652717590000|2022-05-16 16:13:10|744.79|742.39|744.08|741.68|744.79|742.39|744.08|741.68|0
1652717600000|2022-05-16 16:13:20|744.32|741.92|744.44|742.04|744.79|742.39|744.32|741.92|0
1652717610000|2022-05-16 16:13:30|744.32|741.92|744.56|742.16|744.56|742.16|744.21|741.81|0
1652717620000|2022-05-16 16:13:40|744.08|741.68|744.32|741.92|744.79|742.39|744.08|741.68|0
1652717630000|2022-05-16 16:13:50|744.56|742.16|744.79|742.39|744.79|742.39|744.08|741.68|0
1652717640000|2022-05-16 16:14:00|744.56|742.16|744.32|741.92|745.27|742.87|744.32|741.92|0
1652717650000|2022-05-16 16:14:10|743.85|741.45|743.73|741.33|743.85|741.45|743.73|741.33|0
1652717660000|2022-05-16 16:14:20|744.79|742.39|745.03|742.63|745.03|742.63|744.79|742.39|0
1652717670000|2022-05-16 16:14:30|745.74|743.34|747.16|744.76|747.16|744.76|745.74|743.34|0
1652717680000|2022-05-16 16:14:40|746.69|744.29|746.92|744.52|747.4|745|746.69|744.29|0
1652717690000|2022-05-16 16:14:50|747.4|745|747.4|745|747.87|745.47|747.4|745|0
1652717700000|2022-05-16 16:15:00|746.21|743.81|746.21|743.81|746.21|743.81|745.98|743.58|0
1652717710000|2022-05-16 16:15:10|746.45|744.05|747.4|745|747.4|745|746.45|744.05|0
1652717720000|2022-05-16 16:15:20|748.35|745.95|748.58|746.18|749.06|746.66|748.35|745.95|0
1652717730000|2022-05-16 16:15:30|747.87|745.47|746.92|744.52|747.87|745.47|746.92|744.52|0
1652717740000|2022-05-16 16:15:40|747.4|745|748.35|745.95|748.82|746.42|747.4|745|0
1652717750000|2022-05-16 16:15:50|748.82|746.42|750.01|747.61|750.01|747.61|748.82|746.42|0
1652717760000|2022-05-16 16:16:00|749.53|747.13|750.48|748.08|750.48|748.08|749.53|747.13|0
1652717770000|2022-05-16 16:16:10|750.01|747.61|749.29|746.89|750.24|747.84|749.29|746.89|0
1652717780000|2022-05-16 16:16:20|749.06|746.66|749.42|747.02|749.42|747.02|748.47|746.07|0
1652717790000|2022-05-16 16:16:30|748.58|746.18|747.87|745.47|748.82|746.42|747.87|745.47|0
1652717800000|2022-05-16 16:16:40|748.11|745.71|748.11|745.71|748.35|745.95|748.11|745.71|0
1652717810000|2022-05-16 16:16:50|748.35|745.95|748.11|745.71|749.06|746.66|748.11|745.71|0
1652717820000|2022-05-16 16:17:00|748.23|745.83|748.82|746.42|748.82|746.42|748.23|745.83|0
1652717830000|2022-05-16 16:17:10|748.47|746.07|748.58|746.18|749.06|746.66|748.23|745.83|0
1652717840000|2022-05-16 16:17:20|748.35|745.95|747.4|745|748.35|745.95|747.4|745|0
1652717850000|2022-05-16 16:17:30|747.87|745.47|749.29|746.89|749.29|746.89|747.87|745.47|0
1652717860000|2022-05-16 16:17:40|749.77|747.37|750.95|748.55|750.95|748.55|749.77|747.37|0
1652717870000|2022-05-16 16:17:50|750.6|748.2|751.43|749.03|751.43|749.03|750.01|747.61|0
1652717880000|2022-05-16 16:18:00|751.67|749.27|751.67|749.27|752.14|749.74|751.67|749.27|0
1652717890000|2022-05-16 16:18:10|751.9|749.5|751.19|748.79|751.9|749.5|751.19|748.79|0
1652717900000|2022-05-16 16:18:20|751.43|749.03|750.01|747.61|751.43|749.03|750.01|747.61|0
1652717910000|2022-05-16 16:18:30|749.77|747.37|749.29|746.89|749.77|747.37|749.29|746.89|0
1652717920000|2022-05-16 16:18:40|749.06|746.66|750.72|748.32|750.72|748.32|749.06|746.66|0
1652717930000|2022-05-16 16:18:50|750.48|748.08|749.77|747.37|750.48|748.08|749.77|747.37|0
1652717940000|2022-05-16 16:19:00|749.06|746.66|749.18|746.78|749.18|746.78|749.06|746.66|0
1652717950000|2022-05-16 16:19:10|749.06|746.66|749.77|747.37|749.77|747.37|749.06|746.66|0
1652717960000|2022-05-16 16:19:20|750.24|747.84|749.29|746.89|750.24|747.84|749.29|746.89|0
1652717970000|2022-05-16 16:19:30|749.72|747.32|749.24|746.84|749.72|747.32|749.24|746.84|0
1652717980000|2022-05-16 16:19:40|749.01|746.61|749.27|746.87|749.27|746.87|748.77|746.37|0
1652717990000|2022-05-16 16:19:50|748.8|746.4|748.56|746.16|748.8|746.4|748.56|746.16|0
1652718000000|2022-05-16 16:20:00|749.27|746.87|749.03|746.63|749.74|747.34|749.03|746.63|0
1652718010000|2022-05-16 16:20:10|748.8|746.4|748.56|746.16|748.8|746.4|748.09|745.69|0
1652718020000|2022-05-16 16:20:20|748.33|745.93|748.56|746.16|749.27|746.87|748.33|745.93|0
1652718030000|2022-05-16 16:20:30|749.03|746.63|748.8|746.4|749.03|746.63|748.8|746.4|0
1652718040000|2022-05-16 16:20:40|749.27|746.87|749.03|746.63|749.27|746.87|749.03|746.63|0
1652718050000|2022-05-16 16:20:50|748.92|746.52|749.27|746.87|749.51|747.11|748.92|746.52|0
1652718060000|2022-05-16 16:21:00|749.51|747.11|749.98|747.58|749.98|747.58|749.51|747.11|0
1652718070000|2022-05-16 16:21:10|750.69|748.29|749.38|746.98|750.69|748.29|749.38|746.98|0
1652718080000|2022-05-16 16:21:20|748.67|746.27|749.38|746.98|749.38|746.98|748.67|746.27|0
1652718090000|2022-05-16 16:21:30|749.85|747.45|750.8|748.4|750.8|748.4|749.85|747.45|0
1652718100000|2022-05-16 16:21:40|751.28|748.88|750.8|748.4|751.28|748.88|750.8|748.4|0
1652718110000|2022-05-16 16:21:50|750.33|747.93|749.62|747.22|750.33|747.93|749.62|747.22|0
1652718120000|2022-05-16 16:22:00|749.38|746.98|749.62|747.22|750.09|747.69|749.38|746.98|0
1652718130000|2022-05-16 16:22:10|750.09|747.69|749.62|747.22|750.09|747.69|749.62|747.22|0
1652718140000|2022-05-16 16:22:20|749.74|747.34|749.85|747.45|749.85|747.45|749.62|747.22|0
1652718150000|2022-05-16 16:22:30|749.62|747.22|749.85|747.45|749.85|747.45|749.14|746.74|0
1652718160000|2022-05-16 16:22:40|749.62|747.22|748.67|746.27|749.62|747.22|748.67|746.27|0
1652718170000|2022-05-16 16:22:50|748.43|746.03|747.96|745.56|748.43|746.03|747.96|745.56|0
1652718180000|2022-05-16 16:23:00|748.08|745.68|748.43|746.03|748.43|746.03|747.96|745.56|0
1652718190000|2022-05-16 16:23:10|748.91|746.51|749.38|746.98|749.62|747.22|748.91|746.51|0
1652718200000|2022-05-16 16:23:20|749.62|747.22|748.91|746.51|749.62|747.22|748.91|746.51|0
1652718210000|2022-05-16 16:23:30|748.67|746.27|749.14|746.74|749.14|746.74|748.67|746.27|0
1652718220000|2022-05-16 16:23:40|748.91|746.51|749.14|746.74|749.14|746.74|748.67|746.27|0
1652718230000|2022-05-16 16:23:50|748.91|746.51|748.91|746.51|748.91|746.51|748.67|746.27|0
1652718240000|2022-05-16 16:24:00|749.14|746.74|749.85|747.45|750.09|747.69|749.14|746.74|0
1652718250000|2022-05-16 16:24:10|750.56|748.16|751.51|749.11|751.51|749.11|750.56|748.16|0
1652718260000|2022-05-16 16:24:20|751.75|749.35|751.99|749.59|753.29|750.89|751.75|749.35|0
1652718270000|2022-05-16 16:24:30|751.75|749.35|751.27|748.87|751.75|749.35|751.27|748.87|0
1652718280000|2022-05-16 16:24:40|751.04|748.64|752.46|750.06|752.46|750.06|751.04|748.64|0
1652718290000|2022-05-16 16:24:50|752.22|749.82|751.51|749.11|752.22|749.82|751.51|749.11|0
1652718300000|2022-05-16 16:25:00|751.27|748.87|750.8|748.4|751.27|748.87|750.56|748.16|0
1652718310000|2022-05-16 16:25:10|750.09|747.69|751.27|748.87|751.27|748.87|750.09|747.69|0
1652718320000|2022-05-16 16:25:20|751.75|749.35|752.93|750.53|752.93|750.53|751.75|749.35|0
1652718330000|2022-05-16 16:25:30|752.7|750.3|753.88|751.48|753.88|751.48|752.7|750.3|0
1652718340000|2022-05-16 16:25:40|753.64|751.24|753.17|750.77|753.64|751.24|753.17|750.77|0
1652718350000|2022-05-16 16:25:50|752.22|749.82|751.4|749|752.22|749.82|751.4|749|0
1652718360000|2022-05-16 16:26:00|751.51|749.11|751.04|748.64|751.51|749.11|751.04|748.64|0
1652718370000|2022-05-16 16:26:10|750.8|748.4|750.33|747.93|750.8|748.4|750.09|747.69|0
1652718380000|2022-05-16 16:26:20|750.09|747.69|750.8|748.4|750.8|748.4|750.09|747.69|0
1652718390000|2022-05-16 16:26:30|750.56|748.16|752.46|750.06|752.46|750.06|750.56|748.16|0
1652718400000|2022-05-16 16:26:40|752.93|750.53|751.27|748.87|752.93|750.53|751.27|748.87|0
1652718410000|2022-05-16 16:26:50|751.51|749.11|751.04|748.64|751.75|749.35|751.04|748.64|0
1652718420000|2022-05-16 16:27:00|750.8|748.4|749.62|747.22|750.8|748.4|749.62|747.22|0
1652718430000|2022-05-16 16:27:10|749.38|746.98|748.67|746.27|749.38|746.98|748.67|746.27|0
1652718440000|2022-05-16 16:27:20|749.38|746.98|749.03|746.63|749.62|747.22|749.03|746.63|0
1652718450000|2022-05-16 16:27:30|749.14|746.74|749.14|746.74|749.38|746.98|749.14|746.74|0
1652718460000|2022-05-16 16:27:40|749.38|746.98|749.38|746.98|750.09|747.69|749.38|746.98|0
1652718470000|2022-05-16 16:27:50|749.14|746.74|749.14|746.74|749.14|746.74|748.67|746.27|0
1652718480000|2022-05-16 16:28:00|749.85|747.45|750.8|748.4|750.8|748.4|749.85|747.45|0
1652718490000|2022-05-16 16:28:10|750.33|747.93|750.33|747.93|750.8|748.4|750.33|747.93|0
1652718500000|2022-05-16 16:28:20|749.62|747.22|750.09|747.69|750.09|747.69|749.38|746.98|0
1652718510000|2022-05-16 16:28:30|750.33|747.93|750.33|747.93|750.33|747.93|750.09|747.69|0
1652718520000|2022-05-16 16:28:40|750.09|747.69|750.33|747.93|750.56|748.16|750.09|747.69|0
1652718530000|2022-05-16 16:28:50|749.62|747.22|748.91|746.51|749.62|747.22|748.91|746.51|0
1652718540000|2022-05-16 16:29:00|748.43|746.03|748.2|745.8|748.43|746.03|747.85|745.45|0
1652718550000|2022-05-16 16:29:10|747.96|745.56|749.38|746.98|749.62|747.22|747.96|745.56|0
1652718560000|2022-05-16 16:29:20|748.91|746.51|749.38|746.98|749.62|747.22|748.91|746.51|0
1652718570000|2022-05-16 16:29:30|749.14|746.74|749.14|746.74|749.62|747.22|748.67|746.27|0
1652718580000|2022-05-16 16:29:40|748.67|746.27|748.67|746.27|748.79|746.39|748.43|746.03|0
1652718590000|2022-05-16 16:29:50|749.14|746.74|749.38|746.98|749.38|746.98|748.67|746.27|0
1652718600000|2022-05-16 16:30:00|750.56|748.16|749.14|746.74|750.56|748.16|749.14|746.74|0
1652718610000|2022-05-16 16:30:10|749.38|746.98|748.91|746.51|749.38|746.98|748.91|746.51|0
1652718620000|2022-05-16 16:30:20|748.67|746.27|748.91|746.51|748.91|746.51|748.67|746.27|0
1652718640000|2022-05-16 16:30:40|750.33|747.93|751.04|748.64|751.04|748.64|750.33|747.93|0
1652718650000|2022-05-16 16:30:50|750.33|747.93|751.04|748.64|751.75|749.35|750.33|747.93|0
1652718660000|2022-05-16 16:31:00|752.11|749.71|751.98|749.58|752.22|749.82|751.98|749.58|0
1652718670000|2022-05-16 16:31:10|751.51|749.11|751.75|749.35|751.98|749.58|751.4|749|0
1652718680000|2022-05-16 16:31:20|751.51|749.11|751.04|748.64|751.98|749.58|751.04|748.64|0
1652718690000|2022-05-16 16:31:30|750.8|748.4|750.56|748.16|750.8|748.4|750.09|747.69|0
1652718700000|2022-05-16 16:31:40|750.33|747.93|750.69|748.29|750.69|748.29|750.09|747.69|0
1652718710000|2022-05-16 16:31:50|751.16|748.76|751.27|748.87|751.27|748.87|751.04|748.64|0
1652718720000|2022-05-16 16:32:00|750.56|748.16|750.09|747.69|750.56|748.16|750.09|747.69|0
1652718730000|2022-05-16 16:32:10|750.33|747.93|751.51|749.11|751.51|749.11|750.33|747.93|0
1652718740000|2022-05-16 16:32:20|751.27|748.87|751.04|748.64|751.27|748.87|751.04|748.64|0
1652718750000|2022-05-16 16:32:30|750.8|748.4|747.01|744.61|750.8|748.4|746.54|744.14|0
1652718760000|2022-05-16 16:32:40|746.07|743.67|747.96|745.56|747.96|745.56|746.07|743.67|0
1652718770000|2022-05-16 16:32:50|747.72|745.32|747.01|744.61|747.72|745.32|747.01|744.61|0
1652718780000|2022-05-16 16:33:00|746.78|744.38|746.07|743.67|746.78|744.38|745.83|743.43|0
1652718790000|2022-05-16 16:33:10|747.25|744.85|748.67|746.27|748.67|746.27|747.25|744.85|0
1652718800000|2022-05-16 16:33:20|747.96|745.56|748.67|746.27|748.67|746.27|747.49|745.09|0
1652718810000|2022-05-16 16:33:30|748.2|745.8|748.2|745.8|748.67|746.27|748.2|745.8|0
1652718820000|2022-05-16 16:33:40|748.43|746.03|747.96|745.56|748.43|746.03|747.96|745.56|0
1652718830000|2022-05-16 16:33:50|748.2|745.8|747.72|745.32|748.67|746.27|747.72|745.32|0
1652718840000|2022-05-16 16:34:00|747.25|744.85|747.49|745.09|747.72|745.32|747.25|744.85|0
1652718850000|2022-05-16 16:34:10|748.43|746.03|747.72|745.32|748.91|746.51|747.49|745.09|0
1652718860000|2022-05-16 16:34:20|748.2|745.8|747.96|745.56|748.2|745.8|747.72|745.32|0
1652718870000|2022-05-16 16:34:30|748.67|746.27|748.67|746.27|748.91|746.51|748.67|746.27|0
1652718880000|2022-05-16 16:34:40|748.2|745.8|748.2|745.8|748.43|746.03|748.2|745.8|0
1652718890000|2022-05-16 16:34:50|748.67|746.27|748.2|745.8|748.67|746.27|747.96|745.56|0
1652718900000|2022-05-16 16:35:00|747.01|744.61|745.59|743.19|747.25|744.85|745.59|743.19|0
1652718910000|2022-05-16 16:35:10|744.89|742.49|744.41|742.01|744.89|742.49|744.41|742.01|0
1652718920000|2022-05-16 16:35:20|743.94|741.54|744.18|741.78|744.18|741.78|742.99|740.59|0
1652718930000|2022-05-16 16:35:30|744.41|742.01|745.36|742.96|745.59|743.19|744.41|742.01|0
1652718940000|2022-05-16 16:35:40|744.88|742.48|745.83|743.43|745.83|743.43|744.88|742.48|0
1652718950000|2022-05-16 16:35:50|746.3|743.9|745.24|742.84|746.54|744.14|745.24|742.84|0
1652718960000|2022-05-16 16:36:00|744.88|742.48|745.36|742.96|745.59|743.19|744.88|742.48|0
1652718970000|2022-05-16 16:36:10|746.07|743.67|744.88|742.48|746.07|743.67|744.41|742.01|0
1652718980000|2022-05-16 16:36:20|745.12|742.72|745.36|742.96|745.36|742.96|744.88|742.48|0
1652718990000|2022-05-16 16:36:30|745.59|743.19|747.25|744.85|747.25|744.85|745.59|743.19|0
1652719000000|2022-05-16 16:36:40|747.01|744.61|747.96|745.56|748.43|746.03|747.01|744.61|0
1652719010000|2022-05-16 16:36:50|747.72|745.32|747.49|745.09|747.72|745.32|747.49|745.09|0
1652719020000|2022-05-16 16:37:00|747.96|745.56|750.56|748.16|750.56|748.16|747.96|745.56|0
1652719030000|2022-05-16 16:37:10|750.8|748.4|750.09|747.69|750.8|748.4|750.09|747.69|0
1652719040000|2022-05-16 16:37:20|749.62|747.22|749.27|746.87|749.62|747.22|748.67|746.27|0
1652719050000|2022-05-16 16:37:30|749.85|747.45|749.85|747.45|749.85|747.45|749.14|746.74|0
1652719060000|2022-05-16 16:37:40|750.09|747.69|749.85|747.45|750.69|748.29|749.85|747.45|0
1652719070000|2022-05-16 16:37:50|749.38|746.98|749.38|746.98|749.38|746.98|748.67|746.27|0
1652719080000|2022-05-16 16:38:00|749.5|747.1|749.38|746.98|749.5|747.1|748.91|746.51|0
1652719090000|2022-05-16 16:38:10|749.85|747.45|749.38|746.98|749.85|747.45|749.38|746.98|0
1652719100000|2022-05-16 16:38:20|749.62|747.22|750.56|748.16|750.56|748.16|749.62|747.22|0
1652719110000|2022-05-16 16:38:30|750.8|748.4|750.56|748.16|750.8|748.4|750.09|747.69|0
1652719120000|2022-05-16 16:38:40|750.69|748.29|750.69|748.29|750.69|748.29|750.69|748.29|0
1652719130000|2022-05-16 16:38:50|750.8|748.4|751.98|749.58|751.98|749.58|750.8|748.4|0
1652719140000|2022-05-16 16:39:00|752.22|749.82|753.17|750.77|753.41|751.01|752.22|749.82|0
1652719150000|2022-05-16 16:39:10|752.69|750.29|751.51|749.11|752.69|750.29|751.51|749.11|0
1652719160000|2022-05-16 16:39:20|751.27|748.87|752.69|750.29|752.69|750.29|751.27|748.87|0
1652719170000|2022-05-16 16:39:30|753.41|751.01|754.35|751.95|754.59|752.19|753.41|751.01|0
1652719180000|2022-05-16 16:39:40|754.12|751.72|754.59|752.19|754.83|752.43|754.12|751.72|0
1652719190000|2022-05-16 16:39:50|754.71|752.31|754.35|751.95|754.83|752.43|754.35|751.95|0
1652719200000|2022-05-16 16:40:00|754.59|752.19|755.78|753.38|756.49|754.09|754.59|752.19|0
1652719210000|2022-05-16 16:40:10|755.3|752.9|755.54|753.14|755.78|753.38|755.3|752.9|0
1652719220000|2022-05-16 16:40:20|755.78|753.38|754.12|751.72|755.78|753.38|754.12|751.72|0
1652719230000|2022-05-16 16:40:30|754.24|751.84|753.88|751.48|754.35|751.95|753.41|751.01|0
1652719240000|2022-05-16 16:40:40|753.64|751.24|753.4|751|753.64|751.24|753.4|751|0
1652719250000|2022-05-16 16:40:50|752.93|750.53|752.93|750.53|752.93|750.53|752.93|750.53|0
1652719260000|2022-05-16 16:41:00|753.4|751|753.88|751.48|753.88|751.48|753.4|751|0
1652719270000|2022-05-16 16:41:10|753.64|751.24|754.59|752.19|754.59|752.19|753.64|751.24|0
1652719280000|2022-05-16 16:41:20|754.48|752.08|754.59|752.19|754.59|752.19|754.35|751.95|0
1652719290000|2022-05-16 16:41:30|754.83|752.43|753.64|751.24|754.83|752.43|753.64|751.24|0
1652719300000|2022-05-16 16:41:40|753.88|751.48|754.59|752.19|754.59|752.19|753.88|751.48|0
1652719310000|2022-05-16 16:41:50|754.83|752.43|755.06|752.66|755.06|752.66|754.35|751.95|0
1652719320000|2022-05-16 16:42:00|754.59|752.19|754.83|752.43|755.06|752.66|754.59|752.19|0
1652719330000|2022-05-16 16:42:10|755.06|752.66|755.3|752.9|755.54|753.14|755.06|752.66|0
1652719340000|2022-05-16 16:42:20|756.01|753.61|756.01|753.61|756.01|753.61|755.78|753.38|0
1652719350000|2022-05-16 16:42:30|756.25|753.85|756.25|753.85|756.25|753.85|756.01|753.61|0
1652719360000|2022-05-16 16:42:40|755.78|753.38|754.59|752.19|755.78|753.38|754.59|752.19|0
1652719370000|2022-05-16 16:42:50|755.06|752.66|755.73|753.33|755.73|753.33|755.06|752.66|0
1652719380000|2022-05-16 16:43:00|755.49|753.09|755.73|753.33|755.96|753.56|755.49|753.09|0
1652719390000|2022-05-16 16:43:10|755.49|753.09|755.01|752.61|755.49|753.09|755.01|752.61|0
1652719400000|2022-05-16 16:43:20|754.78|752.38|755.61|753.21|755.61|753.21|754.78|752.38|0
1652719410000|2022-05-16 16:43:30|755.85|753.45|755.61|753.21|755.85|753.45|755.37|752.97|0
1652719420000|2022-05-16 16:43:40|755.37|752.97|755.61|753.21|755.61|753.21|755.14|752.74|0
1652719430000|2022-05-16 16:43:50|755.37|752.97|754.9|752.5|755.37|752.97|754.9|752.5|0
1652719440000|2022-05-16 16:44:00|755.61|753.21|756.8|754.4|756.8|754.4|755.61|753.21|0
1652719450000|2022-05-16 16:44:10|757.03|754.63|756.56|754.16|757.27|754.87|756.56|754.16|0
1652719460000|2022-05-16 16:44:20|756.32|753.92|756.09|753.69|756.32|753.92|756.09|753.69|0
1652719470000|2022-05-16 16:44:30|756.8|754.4|757.03|754.63|757.03|754.63|756.8|754.4|0
1652719480000|2022-05-16 16:44:40|757.27|754.87|756.8|754.4|757.27|754.87|756.8|754.4|0
1652719490000|2022-05-16 16:44:50|756.32|753.92|756.32|753.92|756.32|753.92|755.97|753.57|0
1652719500000|2022-05-16 16:45:00|756.56|754.16|757.27|754.87|757.27|754.87|756.56|754.16|0
1652719510000|2022-05-16 16:45:10|757.98|755.58|757.75|755.35|757.98|755.58|757.75|755.35|0
1652719520000|2022-05-16 16:45:20|757.03|754.63|756.32|753.92|757.03|754.63|756.32|753.92|0
1652719530000|2022-05-16 16:45:30|756.8|754.4|756.68|754.28|756.8|754.4|756.56|754.16|0
1652719540000|2022-05-16 16:45:40|756.56|754.16|756.8|754.4|756.8|754.4|756.32|753.92|0
1652719550000|2022-05-16 16:45:50|756.45|754.05|756.56|754.16|756.56|754.16|756.32|753.92|0
1652719560000|2022-05-16 16:46:00|755.85|753.45|755.5|753.1|755.85|753.45|755.5|753.1|0
1652719570000|2022-05-16 16:46:10|755.37|752.97|755.85|753.45|756.09|753.69|755.37|752.97|0
1652719580000|2022-05-16 16:46:20|756.32|753.92|755.26|752.86|756.32|753.92|755.26|752.86|0
1652719590000|2022-05-16 16:46:30|755.61|753.21|754.66|752.26|755.61|753.21|754.66|752.26|0
1652719600000|2022-05-16 16:46:40|754.19|751.79|755.37|752.97|755.37|752.97|754.19|751.79|0
1652719610000|2022-05-16 16:46:50|754.43|752.03|753.95|751.55|754.43|752.03|753.95|751.55|0
1652719620000|2022-05-16 16:47:00|754.9|752.5|755.37|752.97|755.37|752.97|754.66|752.26|0
1652719630000|2022-05-16 16:47:10|754.9|752.5|754.43|752.03|754.9|752.5|754.43|752.03|0
1652719640000|2022-05-16 16:47:20|754.9|752.5|754.79|752.39|755.14|752.74|754.79|752.39|0
1652719650000|2022-05-16 16:47:30|754.43|752.03|754.43|752.03|754.66|752.26|754.19|751.79|0
1652719660000|2022-05-16 16:47:40|754.19|751.79|753.24|750.84|754.19|751.79|753.24|750.84|0
1652719670000|2022-05-16 16:47:50|752.53|750.13|752.77|750.37|752.77|750.37|752.06|749.66|0
1652719680000|2022-05-16 16:48:00|753.48|751.08|752.53|750.13|753.72|751.32|752.53|750.13|0
1652719690000|2022-05-16 16:48:10|751.82|749.42|750.16|747.76|751.82|749.42|750.16|747.76|0
1652719700000|2022-05-16 16:48:20|750.52|748.12|750.64|748.24|750.64|748.24|750.4|748|0
1652719710000|2022-05-16 16:48:30|750.16|747.76|750.16|747.76|750.64|748.24|749.93|747.53|0
1652719720000|2022-05-16 16:48:40|749.69|747.29|749.93|747.53|750.16|747.76|749.69|747.29|0
1652719730000|2022-05-16 16:48:50|749.69|747.29|749.22|746.82|749.69|747.29|749.22|746.82|0
1652719740000|2022-05-16 16:49:00|750.16|747.76|751.35|748.95|751.35|748.95|750.16|747.76|0
1652719750000|2022-05-16 16:49:10|750.64|748.24|749.69|747.29|750.64|748.24|749.69|747.29|0
1652719760000|2022-05-16 16:49:20|749.45|747.05|749.22|746.82|749.45|747.05|749.1|746.7|0
1652719770000|2022-05-16 16:49:30|749.45|747.05|751.11|748.71|751.11|748.71|749.45|747.05|0
1652719780000|2022-05-16 16:49:40|751.35|748.95|750.16|747.76|751.35|748.95|750.16|747.76|0
1652719790000|2022-05-16 16:49:50|749.69|747.29|748.74|746.34|749.69|747.29|748.74|746.34|0
1652719800000|2022-05-16 16:50:00|748.27|745.87|748.74|746.34|748.74|746.34|747.8|745.4|0
1652719810000|2022-05-16 16:50:10|748.51|746.11|749.93|747.53|749.93|747.53|748.51|746.11|0
1652719820000|2022-05-16 16:50:20|748.98|746.58|749.93|747.53|750.16|747.76|748.98|746.58|0
1652719830000|2022-05-16 16:50:30|750.16|747.76|749.93|747.53|750.4|748|749.69|747.29|0
1652719840000|2022-05-16 16:50:40|750.4|748|750.87|748.47|750.87|748.47|750.4|748|0
1652719850000|2022-05-16 16:50:50|751.11|748.71|750.87|748.47|751.58|749.18|750.87|748.47|0
1652719860000|2022-05-16 16:51:00|750.64|748.24|751.35|748.95|751.35|748.95|750.64|748.24|0
1652719870000|2022-05-16 16:51:10|751.58|749.18|751.11|748.71|751.58|749.18|751.11|748.71|0
1652719880000|2022-05-16 16:51:20|750.64|748.24|751.58|749.18|751.58|749.18|750.64|748.24|0
1652719890000|2022-05-16 16:51:30|751.82|749.42|752.53|750.13|752.53|750.13|751.82|749.42|0
1652719900000|2022-05-16 16:51:40|752.77|750.37|753.48|751.08|753.48|751.08|752.77|750.37|0
1652719910000|2022-05-16 16:51:50|753.24|750.84|753.71|751.31|753.71|751.31|753.24|750.84|0
1652719920000|2022-05-16 16:52:00|753.95|751.55|753.48|751.08|754.19|751.79|753.48|751.08|0
1652719930000|2022-05-16 16:52:10|753|750.6|752.29|749.89|753.24|750.84|752.29|749.89|0
1652719940000|2022-05-16 16:52:20|752.77|750.37|753.24|750.84|753.24|750.84|752.53|750.13|0
1652719950000|2022-05-16 16:52:30|753|750.6|753.24|750.84|753.71|751.31|753|750.6|0
1652719960000|2022-05-16 16:52:40|753.48|751.08|753.6|751.2|753.71|751.31|753.48|751.08|0
1652719970000|2022-05-16 16:52:50|753|750.6|753.71|751.31|753.71|751.31|752.77|750.37|0
1652719980000|2022-05-16 16:53:00|753.48|751.08|753.48|751.08|753.71|751.31|753.48|751.08|0
1652719990000|2022-05-16 16:53:10|753.24|750.84|754.43|752.03|754.43|752.03|753.24|750.84|0
1652720000000|2022-05-16 16:53:20|754.66|752.26|754.66|752.26|755.14|752.74|754.31|751.91|0
1652720010000|2022-05-16 16:53:30|754.43|752.03|753.84|751.44|754.66|752.26|753.84|751.44|0
1652720020000|2022-05-16 16:53:40|754.19|751.79|754.19|751.79|754.19|751.79|753.95|751.55|0
1652720030000|2022-05-16 16:53:50|753.84|751.44|754.07|751.67|754.07|751.67|753.71|751.31|0
1652720040000|2022-05-16 16:54:00|754.19|751.79|754.66|752.26|754.66|752.26|753.71|751.31|0
1652720050000|2022-05-16 16:54:10|754.9|752.5|755.85|753.45|756.08|753.68|754.9|752.5|0
1652720060000|2022-05-16 16:54:20|757.03|754.63|756.56|754.16|757.03|754.63|756.56|754.16|0
1652720070000|2022-05-16 16:54:30|756.08|753.68|755.61|753.21|756.08|753.68|755.14|752.74|0
1652720080000|2022-05-16 16:54:40|755.37|752.97|756.08|753.68|756.08|753.68|755.14|752.74|0
1652720090000|2022-05-16 16:54:50|756.56|754.16|756.08|753.68|756.56|754.16|756.08|753.68|0
1652720100000|2022-05-16 16:55:00|756.8|754.4|757.03|754.63|757.03|754.63|756.68|754.28|0
1652720110000|2022-05-16 16:55:10|756.8|754.4|756.56|754.16|756.8|754.4|756.56|754.16|0
1652720120000|2022-05-16 16:55:20|755.61|753.21|755.61|753.21|755.61|753.21|755.14|752.74|0
1652720130000|2022-05-16 16:55:30|756.08|753.68|756.32|753.92|756.32|753.92|755.61|753.21|0
1652720140000|2022-05-16 16:55:40|756.8|754.4|757.74|755.34|757.74|755.34|756.8|754.4|0
1652720150000|2022-05-16 16:55:50|757.27|754.87|756.8|754.4|757.27|754.87|756.56|754.16|0
1652720160000|2022-05-16 16:56:00|757.74|755.34|756.8|754.4|757.74|755.34|756.8|754.4|0
1652720170000|2022-05-16 16:56:10|757.51|755.11|757.74|755.34|757.74|755.34|757.27|754.87|0
1652720180000|2022-05-16 16:56:20|757.27|754.87|757.74|755.34|757.87|755.47|757.16|754.76|0
1652720190000|2022-05-16 16:56:30|757.51|755.11|757.74|755.34|757.74|755.34|757.27|754.87|0
1652720200000|2022-05-16 16:56:40|757.98|755.58|758.22|755.82|758.22|755.82|757.98|755.58|0
1652720210000|2022-05-16 16:56:50|757.51|755.11|756.32|753.92|757.51|755.11|756.32|753.92|0
1652720220000|2022-05-16 16:57:00|756.68|754.28|757.27|754.87|757.27|754.87|756.68|754.28|0
1652720230000|2022-05-16 16:57:10|756.8|754.4|756.56|754.16|756.8|754.4|756.56|754.16|0
1652720240000|2022-05-16 16:57:20|756.32|753.92|756.56|754.16|756.8|754.4|756.08|753.68|0
1652720250000|2022-05-16 16:57:30|756.32|753.92|756.32|753.92|756.8|754.4|756.08|753.68|0
1652720260000|2022-05-16 16:57:40|756.08|753.68|755.61|753.21|756.08|753.68|755.61|753.21|0
1652720270000|2022-05-16 16:57:50|755.14|752.74|755.85|753.45|755.85|753.45|755.14|752.74|0
1652720280000|2022-05-16 16:58:00|755.61|753.21|756.08|753.68|756.08|753.68|755.14|752.74|0
1652720290000|2022-05-16 16:58:10|755.37|752.97|755.14|752.74|755.37|752.97|755.14|752.74|0
1652720300000|2022-05-16 16:58:20|754.9|752.5|753.95|751.55|754.9|752.5|753.95|751.55|0
1652720310000|2022-05-16 16:58:30|753.24|750.84|753.95|751.55|753.95|751.55|753.24|750.84|0
1652720320000|2022-05-16 16:58:40|754.19|751.79|754.9|752.5|754.9|752.5|753.95|751.55|0
1652720330000|2022-05-16 16:58:50|754.66|752.26|755.37|752.97|755.37|752.97|754.66|752.26|0
1652720340000|2022-05-16 16:59:00|755.61|753.21|755.37|752.97|755.85|753.45|755.37|752.97|0
1652720350000|2022-05-16 16:59:10|755.14|752.74|754.19|751.79|755.14|752.74|754.19|751.79|0
1652720360000|2022-05-16 16:59:20|754.66|752.26|754.66|752.26|754.9|752.5|754.66|752.26|0
1652720370000|2022-05-16 16:59:30|754.79|752.39|755.37|752.97|755.37|752.97|754.79|752.39|0
1652720380000|2022-05-16 16:59:40|755.85|753.45|755.14|752.74|755.85|753.45|755.02|752.62|0
1652720390000|2022-05-16 16:59:50|754.55|752.15|754.42|752.02|754.55|752.15|754.42|752.02|0
1652720400000|2022-05-16 17:00:00|755.85|753.45|755.97|753.57|756.08|753.68|755.85|753.45|0
1652720410000|2022-05-16 17:00:10|755.85|753.45|756.56|754.16|756.56|754.16|755.85|753.45|0
1652720420000|2022-05-16 17:00:20|757.03|754.63|756.8|754.4|757.03|754.63|756.8|754.4|0
1652720430000|2022-05-16 17:00:30|756.32|753.92|758.22|755.82|758.22|755.82|756.32|753.92|0
1652720440000|2022-05-16 17:00:40|758.69|756.29|758.46|756.06|758.93|756.53|758.46|756.06|0
1652720450000|2022-05-16 17:00:50|757.98|755.58|757.51|755.11|758.46|756.06|757.51|755.11|0
1652720460000|2022-05-16 17:01:00|758.22|755.82|757.98|755.58|758.46|756.06|757.98|755.58|0
1652720470000|2022-05-16 17:01:10|757.74|755.34|756.56|754.16|757.74|755.34|756.56|754.16|0
1652720480000|2022-05-16 17:01:20|756.08|753.68|756.32|753.92|756.32|753.92|755.85|753.45|0
1652720490000|2022-05-16 17:01:30|755.85|753.45|756.32|753.92|756.32|753.92|755.61|753.21|0
1652720500000|2022-05-16 17:01:40|756.8|754.4|756.08|753.68|756.8|754.4|756.08|753.68|0
1652720510000|2022-05-16 17:01:50|755.85|753.45|755.61|753.21|755.85|753.45|755.14|752.74|0
1652720520000|2022-05-16 17:02:00|754.66|752.26|754.9|752.5|754.9|752.5|754.66|752.26|0
1652720530000|2022-05-16 17:02:10|754.66|752.26|753.71|751.31|754.66|752.26|753.71|751.31|0
1652720540000|2022-05-16 17:02:20|754.19|751.79|755.14|752.74|755.14|752.74|754.19|751.79|0
1652720550000|2022-05-16 17:02:30|754.9|752.5|754.42|752.02|754.9|752.5|754.42|752.02|0
1652720560000|2022-05-16 17:02:40|754.9|752.5|753.71|751.31|754.9|752.5|753.71|751.31|0
1652720570000|2022-05-16 17:02:50|753|750.6|754.42|752.02|754.42|752.02|753|750.6|0
1652720580000|2022-05-16 17:03:00|753.95|751.55|753.48|751.08|754.07|751.67|753.48|751.08|0
1652720590000|2022-05-16 17:03:10|753.6|751.2|753.36|750.96|753.6|751.2|753.24|750.84|0
1652720600000|2022-05-16 17:03:20|752.77|750.37|753|750.6|753.48|751.08|752.77|750.37|0
1652720610000|2022-05-16 17:03:30|753.48|751.08|753.48|751.08|753.48|751.08|753|750.6|0
1652720620000|2022-05-16 17:03:40|753.71|751.31|753.71|751.31|753.71|751.31|753.48|751.08|0
1652720630000|2022-05-16 17:03:50|753.95|751.55|753.24|750.84|753.95|751.55|753.13|750.73|0
1652720640000|2022-05-16 17:04:00|753|750.6|753.71|751.31|753.71|751.31|752.77|750.37|0
1652720650000|2022-05-16 17:04:10|753.6|751.2|753.95|751.55|754.19|751.79|753.6|751.2|0
1652720660000|2022-05-16 17:04:20|753.13|750.73|753.48|751.08|753.48|751.08|752.53|750.13|0
1652720670000|2022-05-16 17:04:30|753.24|750.84|753.95|751.55|753.95|751.55|753.24|750.84|0
1652720680000|2022-05-16 17:04:40|753.71|751.31|753.71|751.31|753.84|751.44|753.71|751.31|0
1652720690000|2022-05-16 17:04:50|753.48|751.08|751.82|749.42|753.48|751.08|751.82|749.42|0
1652720700000|2022-05-16 17:05:00|752.06|749.66|752.53|750.13|752.53|750.13|752.06|749.66|0
1652720710000|2022-05-16 17:05:10|752.77|750.37|753.48|751.08|753.48|751.08|752.77|750.37|0
1652720720000|2022-05-16 17:05:20|752.77|750.37|753|750.6|753.24|750.84|752.53|750.13|0
1652720730000|2022-05-16 17:05:30|753.48|751.08|754.19|751.79|754.19|751.79|753.24|750.84|0
1652720740000|2022-05-16 17:05:40|753.24|750.84|753|750.6|753.24|750.84|753|750.6|0
1652720750000|2022-05-16 17:05:50|752.53|750.13|752.06|749.66|752.53|750.13|752.06|749.66|0
1652720760000|2022-05-16 17:06:00|752.29|749.89|752.53|750.13|752.53|750.13|752.29|749.89|0
1652720770000|2022-05-16 17:06:10|752.29|749.89|752.29|749.89|752.29|749.89|752.29|749.89|0
1652720780000|2022-05-16 17:06:20|750.87|748.47|749.69|747.29|750.87|748.47|749.69|747.29|0
1652720790000|2022-05-16 17:06:30|750.4|748|750.16|747.76|750.4|748|749.92|747.52|0
1652720800000|2022-05-16 17:06:40|749.92|747.52|749.69|747.29|750.63|748.23|749.69|747.29|0
1652720810000|2022-05-16 17:06:50|750.16|747.76|749.69|747.29|750.16|747.76|749.69|747.29|0
1652720820000|2022-05-16 17:07:00|748.98|746.58|748.98|746.58|749.21|746.81|748.98|746.58|0
1652720830000|2022-05-16 17:07:10|749.21|746.81|749.45|747.05|749.45|747.05|749.21|746.81|0
1652720840000|2022-05-16 17:07:20|748.98|746.58|748.27|745.87|748.98|746.58|748.27|745.87|0
1652720850000|2022-05-16 17:07:30|746.85|744.45|746.38|743.98|746.85|744.45|746.14|743.74|0
1652720860000|2022-05-16 17:07:40|746.97|744.57|746.74|744.34|747.09|744.69|746.74|744.34|0
1652720870000|2022-05-16 17:07:50|746.61|744.21|746.38|743.98|746.74|744.34|746.38|743.98|0
1652720880000|2022-05-16 17:08:00|746.85|744.45|748.27|745.87|748.27|745.87|746.85|744.45|0
1652720890000|2022-05-16 17:08:10|747.32|744.92|746.38|743.98|747.45|745.05|746.38|743.98|0
1652720900000|2022-05-16 17:08:20|746.14|743.74|747.8|745.4|747.8|745.4|746.14|743.74|0
1652720910000|2022-05-16 17:08:30|748.03|745.63|747.32|744.92|748.03|745.63|747.32|744.92|0
1652720920000|2022-05-16 17:08:40|747.56|745.16|747.09|744.69|747.56|745.16|747.09|744.69|0
1652720930000|2022-05-16 17:08:50|747.56|745.16|747.32|744.92|747.56|745.16|746.74|744.34|0
1652720940000|2022-05-16 17:09:00|747.44|745.04|747.32|744.92|747.44|745.04|747.09|744.69|0
1652720950000|2022-05-16 17:09:10|746.85|744.45|747.09|744.69|747.09|744.69|746.85|744.45|0
1652720960000|2022-05-16 17:09:20|746.85|744.45|747.79|745.39|747.79|745.39|746.85|744.45|0
1652720970000|2022-05-16 17:09:30|747.56|745.16|746.38|743.98|747.56|745.16|746.38|743.98|0
1652720980000|2022-05-16 17:09:40|746.61|744.21|746.85|744.45|746.85|744.45|746.61|744.21|0
1652720990000|2022-05-16 17:09:50|745.9|743.5|746.14|743.74|746.14|743.74|745.9|743.5|0
1652721000000|2022-05-16 17:10:00|746.61|744.21|747.32|744.92|747.32|744.92|746.61|744.21|0
1652721010000|2022-05-16 17:10:10|746.85|744.45|747.56|745.16|747.56|745.16|746.38|743.98|0
1652721020000|2022-05-16 17:10:20|746.85|744.45|746.85|744.45|747.09|744.69|746.85|744.45|0
1652721030000|2022-05-16 17:10:30|747.32|744.92|747.79|745.39|747.79|745.39|747.09|744.69|0
1652721040000|2022-05-16 17:10:40|747.56|745.16|748.03|745.63|748.03|745.63|747.56|745.16|0
1652721050000|2022-05-16 17:10:50|747.79|745.39|747.79|745.39|748.03|745.63|747.79|745.39|0
1652721060000|2022-05-16 17:11:00|748.03|745.63|746.38|743.98|748.03|745.63|746.14|743.74|0
1652721070000|2022-05-16 17:11:10|746.14|743.74|745.9|743.5|746.14|743.74|745.9|743.5|0
1652721080000|2022-05-16 17:11:20|746.5|744.1|745.08|742.68|746.5|744.1|745.08|742.68|0
1652721090000|2022-05-16 17:11:30|744.96|742.56|742.12|739.72|744.96|742.56|742.12|739.72|0
1652721100000|2022-05-16 17:11:40|741.89|739.49|741.65|739.25|742.12|739.72|741.42|739.02|0
1652721110000|2022-05-16 17:11:50|740.94|738.54|740.94|738.54|740.94|738.54|740.47|738.07|0
1652721120000|2022-05-16 17:12:00|741.18|738.78|740.47|738.07|741.18|738.78|740|737.6|0
1652721130000|2022-05-16 17:12:10|740.94|738.54|741.41|739.01|741.41|739.01|740.47|738.07|0
1652721140000|2022-05-16 17:12:20|741.65|739.25|741.65|739.25|741.89|739.49|741.65|739.25|0
1652721150000|2022-05-16 17:12:30|740.94|738.54|740.63|738.23|740.94|738.54|740.63|738.23|0
1652721160000|2022-05-16 17:12:40|740.39|737.99|740.87|738.47|740.87|738.47|740.16|737.76|0
1652721170000|2022-05-16 17:12:50|741.34|738.94|741.34|738.94|741.34|738.94|740.87|738.47|0
1652721180000|2022-05-16 17:13:00|741.57|739.17|740.39|737.99|741.57|739.17|740.39|737.99|0
1652721190000|2022-05-16 17:13:10|741.1|738.7|740.75|738.35|741.1|738.7|740.75|738.35|0
1652721200000|2022-05-16 17:13:20|740.63|738.23|740.39|737.99|740.63|738.23|740.39|737.99|0
1652721210000|2022-05-16 17:13:30|739.92|737.52|740.16|737.76|740.16|737.76|739.69|737.29|0
1652721220000|2022-05-16 17:13:40|740.39|737.99|740.87|738.47|741.1|738.7|740.39|737.99|0
1652721230000|2022-05-16 17:13:50|740.39|737.99|740.63|738.23|741.1|738.7|740.39|737.99|0
1652721240000|2022-05-16 17:14:00|740.28|737.88|740.16|737.76|740.87|738.47|740.16|737.76|0
1652721250000|2022-05-16 17:14:10|739.92|737.52|740.63|738.23|740.63|738.23|739.81|737.41|0
1652721260000|2022-05-16 17:14:20|740.16|737.76|739.45|737.05|740.16|737.76|739.45|737.05|0
1652721270000|2022-05-16 17:14:30|739.69|737.29|739.21|736.81|739.69|737.29|739.21|736.81|0
1652721280000|2022-05-16 17:14:40|739.92|737.52|739.63|737.23|739.92|737.52|739.63|737.23|0
1652721290000|2022-05-16 17:14:50|739.87|737.47|740.81|738.41|740.81|738.41|739.87|737.47|0
1652721300000|2022-05-16 17:15:00|740.34|737.94|739.63|737.23|740.34|737.94|739.63|737.23|0
1652721310000|2022-05-16 17:15:10|739.87|737.47|739.87|737.47|740.34|737.94|739.87|737.47|0
1652721320000|2022-05-16 17:15:20|740.11|737.71|740.58|738.18|740.58|738.18|739.63|737.23|0
1652721330000|2022-05-16 17:15:30|741.05|738.65|741.05|738.65|741.05|738.65|740.7|738.3|0
1652721340000|2022-05-16 17:15:40|740.81|738.41|741.05|738.65|741.05|738.65|740.81|738.41|0
1652721350000|2022-05-16 17:15:50|741.29|738.89|741.29|738.89|741.29|738.89|740.81|738.41|0
1652721360000|2022-05-16 17:16:00|741.52|739.12|741.29|738.89|741.52|739.12|740.81|738.41|0
1652721370000|2022-05-16 17:16:10|741.05|738.65|741.17|738.77|741.29|738.89|740.94|738.54|0
1652721380000|2022-05-16 17:16:20|741.52|739.12|740.58|738.18|741.52|739.12|740.58|738.18|0
1652721390000|2022-05-16 17:16:30|740.34|737.94|740.94|738.54|741.52|739.12|740.34|737.94|0
1652721400000|2022-05-16 17:16:40|740.81|738.41|740.58|738.18|740.81|738.41|740.58|738.18|0
1652721410000|2022-05-16 17:16:50|740.34|737.94|741.05|738.65|741.05|738.65|740.11|737.71|0
1652721420000|2022-05-16 17:17:00|739.87|737.47|740.34|737.94|740.34|737.94|739.63|737.23|0
1652721430000|2022-05-16 17:17:10|740.58|738.18|740.34|737.94|740.81|738.41|740.11|737.71|0
1652721440000|2022-05-16 17:17:20|740.58|738.18|739.87|737.47|740.58|738.18|739.87|737.47|0
1652721450000|2022-05-16 17:17:30|739.63|737.23|741.05|738.65|741.05|738.65|739.63|737.23|0
1652721460000|2022-05-16 17:17:40|740.58|738.18|741.29|738.89|741.29|738.89|740.58|738.18|0
1652721470000|2022-05-16 17:17:50|741.76|739.36|743.42|741.02|743.42|741.02|741.76|739.36|0
1652721480000|2022-05-16 17:18:00|743.89|741.49|745.07|742.67|745.07|742.67|743.89|741.49|0
1652721490000|2022-05-16 17:18:10|745.55|743.15|747.44|745.04|747.44|745.04|745.55|743.15|0
1652721500000|2022-05-16 17:18:20|747.56|745.16|746.73|744.33|747.68|745.28|746.73|744.33|0
1652721510000|2022-05-16 17:18:30|746.26|743.86|746.02|743.62|746.49|744.09|746.02|743.62|0
1652721520000|2022-05-16 17:18:40|745.91|743.51|746.14|743.74|746.14|743.74|745.91|743.51|0
1652721530000|2022-05-16 17:18:50|746.02|743.62|745.55|743.15|746.02|743.62|745.07|742.67|0
1652721540000|2022-05-16 17:19:00|745.91|743.51|744.6|742.2|745.91|743.51|744.6|742.2|0
1652721550000|2022-05-16 17:19:10|745.07|742.67|746.49|744.09|746.49|744.09|745.07|742.67|0
1652721560000|2022-05-16 17:19:20|746.26|743.86|746.26|743.86|746.49|744.09|746.26|743.86|0
1652721570000|2022-05-16 17:19:30|745.55|743.15|745.78|743.38|745.78|743.38|745.55|743.15|0
1652721580000|2022-05-16 17:19:40|746.26|743.86|747.2|744.8|747.2|744.8|746.26|743.86|0
1652721590000|2022-05-16 17:19:50|747.68|745.28|748.39|745.99|748.86|746.46|747.68|745.28|0
1652721600000|2022-05-16 17:20:00|747.91|745.51|747.44|745.04|747.91|745.51|747.44|745.04|0
1652721610000|2022-05-16 17:20:10|748.39|745.99|748.15|745.75|748.39|745.99|748.15|745.75|0
1652721620000|2022-05-16 17:20:20|748.39|745.99|748.39|745.99|748.86|746.46|748.39|745.99|0
1652721630000|2022-05-16 17:20:30|747.68|745.28|746.73|744.33|747.68|745.28|746.73|744.33|0
1652721640000|2022-05-16 17:20:40|747.2|744.8|746.49|744.09|747.44|745.04|746.49|744.09|0
1652721650000|2022-05-16 17:20:50|746.97|744.57|746.49|744.09|747.68|745.28|746.49|744.09|0
1652721660000|2022-05-16 17:21:00|746.26|743.86|746.85|744.45|746.85|744.45|746.26|743.86|0
1652721670000|2022-05-16 17:21:10|746.97|744.57|747.2|744.8|747.2|744.8|746.73|744.33|0
1652721680000|2022-05-16 17:21:20|746.73|744.33|746.49|744.09|747.2|744.8|746.49|744.09|0
1652721690000|2022-05-16 17:21:30|746.26|743.86|745.55|743.15|746.49|744.09|745.55|743.15|0
1652721700000|2022-05-16 17:21:40|745.31|742.91|744.6|742.2|745.31|742.91|744.6|742.2|0
1652721710000|2022-05-16 17:21:50|744.01|741.61|743.54|741.14|744.01|741.61|743.54|741.14|0
1652721720000|2022-05-16 17:22:00|742.36|739.96|741.65|739.25|742.47|740.07|741.65|739.25|0
1652721730000|2022-05-16 17:22:10|741.29|738.89|740.81|738.41|741.29|738.89|740.34|737.94|0
1652721740000|2022-05-16 17:22:20|741.52|739.12|741.52|739.12|742.23|739.83|741.52|739.12|0
1652721750000|2022-05-16 17:22:30|741.76|739.36|741.52|739.12|742.47|740.07|741.52|739.12|0
1652721760000|2022-05-16 17:22:40|741.29|738.89|740.7|738.3|741.29|738.89|740.58|738.18|0
1652721770000|2022-05-16 17:22:50|740.1|737.7|740.94|738.54|740.94|738.54|740.1|737.7|0
1652721780000|2022-05-16 17:23:00|740.58|738.18|740.58|738.18|741.29|738.89|740.58|738.18|0
1652721790000|2022-05-16 17:23:10|740.81|738.41|741.29|738.89|741.29|738.89|740.81|738.41|0
1652721800000|2022-05-16 17:23:20|741.52|739.12|740.58|738.18|741.52|739.12|740.58|738.18|0
1652721810000|2022-05-16 17:23:30|740.34|737.94|739.63|737.23|740.34|737.94|739.63|737.23|0
1652721820000|2022-05-16 17:23:40|738.92|736.52|737.98|735.58|738.92|736.52|737.98|735.58|0
1652721830000|2022-05-16 17:23:50|737.74|735.34|737.03|734.63|737.74|735.34|737.03|734.63|0
1652721840000|2022-05-16 17:24:00|736.32|733.92|735.62|733.22|736.32|733.92|735.62|733.22|0
1652721850000|2022-05-16 17:24:10|735.27|732.87|735.14|732.74|735.27|732.87|734.67|732.27|0
1652721860000|2022-05-16 17:24:20|735.03|732.63|735.14|732.74|735.38|732.98|735.03|732.63|0
1652721870000|2022-05-16 17:24:30|735.38|732.98|736.56|734.16|736.56|734.16|735.38|732.98|0
1652721880000|2022-05-16 17:24:40|736.32|733.92|737.03|734.63|737.03|734.63|736.32|733.92|0
1652721890000|2022-05-16 17:24:50|737.27|734.87|738.21|735.81|738.21|735.81|737.27|734.87|0
1652721900000|2022-05-16 17:25:00|737.74|735.34|737.51|735.11|738.21|735.81|737.51|735.11|0
1652721910000|2022-05-16 17:25:10|737.74|735.34|738.45|736.05|738.45|736.05|737.74|735.34|0
1652721920000|2022-05-16 17:25:20|738.69|736.29|739.16|736.76|739.16|736.76|737.98|735.58|0
1652721930000|2022-05-16 17:25:30|739.4|737|739.16|736.76|739.4|737|739.16|736.76|0
1652721940000|2022-05-16 17:25:40|738.92|736.52|738.69|736.29|738.92|736.52|738.45|736.05|0
1652721950000|2022-05-16 17:25:50|738.92|736.52|737.74|735.34|738.92|736.52|737.74|735.34|0
1652721960000|2022-05-16 17:26:00|737.03|734.63|737.27|734.87|737.27|734.87|736.56|734.16|0
1652721970000|2022-05-16 17:26:10|736.8|734.4|735.62|733.22|736.8|734.4|735.62|733.22|0
1652721980000|2022-05-16 17:26:20|735.85|733.45|736.32|733.92|736.32|733.92|735.14|732.74|0
1652721990000|2022-05-16 17:26:30|736.09|733.69|736.09|733.69|736.32|733.92|735.85|733.45|0
1652722000000|2022-05-16 17:26:40|735.62|733.22|735.14|732.74|735.62|733.22|735.14|732.74|0
1652722010000|2022-05-16 17:26:50|734.67|732.27|735.14|732.74|735.14|732.74|734.44|732.04|0
1652722020000|2022-05-16 17:27:00|734.67|732.27|734.91|732.51|734.91|732.51|734.44|732.04|0
1652722030000|2022-05-16 17:27:10|734.44|732.04|735.14|732.74|735.14|732.74|734.44|732.04|0
1652722040000|2022-05-16 17:27:20|735.62|733.22|735.85|733.45|735.85|733.45|735.62|733.22|0
1652722050000|2022-05-16 17:27:30|735.62|733.22|734.67|732.27|735.62|733.22|734.67|732.27|0
1652722060000|2022-05-16 17:27:40|734.2|731.8|734.44|732.04|734.44|732.04|734.2|731.8|0
1652722070000|2022-05-16 17:27:50|734.67|732.27|734.67|732.27|735.14|732.74|734.67|732.27|0
1652722080000|2022-05-16 17:28:00|734.2|731.8|733.96|731.56|734.2|731.8|733.73|731.33|0
1652722090000|2022-05-16 17:28:10|733.73|731.33|731.84|729.44|733.73|731.33|731.84|729.44|0
1652722100000|2022-05-16 17:28:20|731.37|728.97|731.61|729.21|731.61|729.21|731.13|728.73|0
1652722110000|2022-05-16 17:28:30|732.08|729.68|733.02|730.62|733.02|730.62|732.08|729.68|0
1652722120000|2022-05-16 17:28:40|732.31|729.91|731.37|728.97|732.31|729.91|731.37|728.97|0
1652722130000|2022-05-16 17:28:50|731.84|729.44|732.08|729.68|732.31|729.91|731.84|729.44|0
1652722140000|2022-05-16 17:29:00|731.61|729.21|731.13|728.73|731.61|729.21|731.13|728.73|0
1652722150000|2022-05-16 17:29:10|731.37|728.97|731.37|728.97|731.37|728.97|730.9|728.5|0
1652722160000|2022-05-16 17:29:20|731.84|729.44|732.78|730.38|732.78|730.38|731.84|729.44|0
1652722170000|2022-05-16 17:29:30|733.02|730.62|732.31|729.91|733.02|730.62|732.31|729.91|0
1652722180000|2022-05-16 17:29:40|732.08|729.68|732.08|729.68|732.08|729.68|732.08|729.68|0
1652722190000|2022-05-16 17:29:50|731.84|729.44|731.61|729.21|732.08|729.68|731.61|729.21|0
1652722200000|2022-05-16 17:30:00|732.08|729.68|731.37|728.97|732.08|729.68|731.13|728.73|0
1652722210000|2022-05-16 17:30:10|731.13|728.73|731.13|728.73|731.37|728.97|731.13|728.73|0
1652722220000|2022-05-16 17:30:20|730.9|728.5|729.72|727.32|730.9|728.5|729.72|727.32|0
1652722230000|2022-05-16 17:30:30|729.48|727.08|729.37|726.97|729.72|727.32|729.37|726.97|0
1652722240000|2022-05-16 17:30:40|729.48|727.08|729.25|726.85|729.48|727.08|729.01|726.61|0
1652722250000|2022-05-16 17:30:50|729.01|726.61|729.01|726.61|729.01|726.61|728.78|726.38|0
1652722260000|2022-05-16 17:31:00|728.78|726.38|728.31|725.91|728.78|726.38|728.31|725.91|0
1652722270000|2022-05-16 17:31:10|728.54|726.14|728.78|726.38|728.78|726.38|728.31|725.91|0
1652722280000|2022-05-16 17:31:20|729.01|726.61|729.48|727.08|729.48|727.08|729.01|726.61|0
1652722290000|2022-05-16 17:31:30|729.61|727.21|728.78|726.38|729.61|727.21|728.78|726.38|0
1652722300000|2022-05-16 17:31:40|729.25|726.85|728.78|726.38|729.25|726.85|728.78|726.38|0
1652722310000|2022-05-16 17:31:50|728.54|726.14|728.54|726.14|728.78|726.38|728.54|726.14|0
1652722320000|2022-05-16 17:32:00|729.25|726.85|729.72|727.32|729.72|727.32|729.25|726.85|0
1652722330000|2022-05-16 17:32:10|729.25|726.85|729.01|726.61|729.25|726.85|729.01|726.61|0
1652722340000|2022-05-16 17:32:20|728.78|726.38|729.01|726.61|729.01|726.61|728.78|726.38|0
1652722350000|2022-05-16 17:32:30|729.25|726.85|729.01|726.61|729.25|726.85|729.01|726.61|0
1652722360000|2022-05-16 17:32:40|728.78|726.38|728.54|726.14|728.78|726.38|728.54|726.14|0
1652722370000|2022-05-16 17:32:50|728.78|726.38|729.25|726.85|729.25|726.85|728.78|726.38|0
1652722380000|2022-05-16 17:33:00|728.78|726.38|728.78|726.38|728.78|726.38|728.54|726.14|0
1652722390000|2022-05-16 17:33:10|728.9|726.5|729.25|726.85|729.25|726.85|728.9|726.5|0
1652722400000|2022-05-16 17:33:20|729.01|726.61|728.78|726.38|729.14|726.74|728.78|726.38|0
1652722410000|2022-05-16 17:33:30|729.01|726.61|729.48|727.08|729.48|727.08|729.01|726.61|0
1652722420000|2022-05-16 17:33:40|729.72|727.32|730.43|728.03|730.43|728.03|729.72|727.32|0
1652722430000|2022-05-16 17:33:50|730.19|727.79|730.66|728.26|731.37|728.97|730.19|727.79|0
1652722440000|2022-05-16 17:34:00|731.13|728.73|729.96|727.56|731.13|728.73|729.96|727.56|0
1652722450000|2022-05-16 17:34:10|730.43|728.03|729.96|727.56|730.43|728.03|729.96|727.56|0
1652722460000|2022-05-16 17:34:20|730.43|728.03|731.73|729.33|731.73|729.33|730.43|728.03|0
1652722470000|2022-05-16 17:34:30|731.13|728.73|731.13|728.73|731.13|728.73|730.9|728.5|0
1652722480000|2022-05-16 17:34:40|730.9|728.5|730.66|728.26|730.9|728.5|730.66|728.26|0
1652722490000|2022-05-16 17:34:50|730.43|728.03|729.72|727.32|730.43|728.03|729.72|727.32|0
1652722500000|2022-05-16 17:35:00|730.19|727.79|729.72|727.32|730.43|728.03|729.72|727.32|0
1652722510000|2022-05-16 17:35:10|729.48|727.08|730.19|727.79|730.19|727.79|729.48|727.08|0
1652722520000|2022-05-16 17:35:20|730.66|728.26|730.66|728.26|730.66|728.26|730.19|727.79|0
1652722530000|2022-05-16 17:35:30|730.43|728.03|729.72|727.32|730.43|728.03|729.48|727.08|0
1652722540000|2022-05-16 17:35:40|728.78|726.38|729.25|726.85|729.25|726.85|728.54|726.14|0
1652722550000|2022-05-16 17:35:50|728.78|726.38|728.78|726.38|729.48|727.08|728.78|726.38|0
1652722560000|2022-05-16 17:36:00|729.01|726.61|728.78|726.38|729.01|726.61|728.54|726.14|0
1652722570000|2022-05-16 17:36:10|729.01|726.61|728.78|726.38|729.01|726.61|728.78|726.38|0
1652722580000|2022-05-16 17:36:20|729.01|726.61|729.96|727.56|729.96|727.56|729.01|726.61|0
1652722590000|2022-05-16 17:36:30|730.66|728.26|730.43|728.03|730.66|728.26|730.43|728.03|0
1652722600000|2022-05-16 17:36:40|730.19|727.79|730.43|728.03|730.66|728.26|730.19|727.79|0
1652722610000|2022-05-16 17:36:50|730.19|727.79|731.13|728.73|731.13|728.73|730.19|727.79|0
1652722620000|2022-05-16 17:37:00|731.6|729.2|731.84|729.44|732.08|729.68|731.6|729.2|0
1652722630000|2022-05-16 17:37:10|732.31|729.91|733.14|730.74|733.14|730.74|732.31|729.91|0
1652722640000|2022-05-16 17:37:20|732.31|729.91|731.6|729.2|732.55|730.15|731.6|729.2|0
1652722650000|2022-05-16 17:37:30|732.31|729.91|732.78|730.38|732.78|730.38|732.31|729.91|0
1652722660000|2022-05-16 17:37:40|732.08|729.68|730.43|728.03|732.08|729.68|730.43|728.03|0
1652722670000|2022-05-16 17:37:50|730.9|728.5|730.55|728.15|730.9|728.5|730.43|728.03|0
1652722680000|2022-05-16 17:38:00|730.43|728.03|731.6|729.2|731.6|729.2|730.43|728.03|0
1652722690000|2022-05-16 17:38:10|732.08|729.68|732.08|729.68|732.55|730.15|732.08|729.68|0
1652722700000|2022-05-16 17:38:20|731.6|729.2|731.6|729.2|731.84|729.44|731.6|729.2|0
1652722710000|2022-05-16 17:38:30|732.31|729.91|730.9|728.5|732.31|729.91|730.9|728.5|0
1652722720000|2022-05-16 17:38:40|730.66|728.26|730.43|728.03|730.66|728.26|730.43|728.03|0
1652722730000|2022-05-16 17:38:50|730.19|727.79|730.43|728.03|730.55|728.15|730.19|727.79|0
1652722740000|2022-05-16 17:39:00|730.19|727.79|730.19|727.79|730.66|728.26|730.19|727.79|0
1652722750000|2022-05-16 17:39:10|730.78|728.38|731.6|729.2|731.6|729.2|730.78|728.38|0
1652722760000|2022-05-16 17:39:20|731.96|729.56|731.37|728.97|731.96|729.56|731.37|728.97|0
1652722770000|2022-05-16 17:39:30|731.95|729.55|731.24|728.84|731.95|729.55|731.24|728.84|0
1652722780000|2022-05-16 17:39:40|731.48|729.08|730.95|728.55|731.71|729.31|730.95|728.55|0
1652722790000|2022-05-16 17:39:50|730.71|728.31|731.18|728.78|731.18|728.78|730.47|728.07|0
1652722800000|2022-05-16 17:40:00|730.97|728.57|730.5|728.1|731.21|728.81|730.5|728.1|0
1652722810000|2022-05-16 17:40:10|730.27|727.87|730.5|728.1|730.5|728.1|730.03|727.63|0
1652722820000|2022-05-16 17:40:20|730.27|727.87|731.1|728.7|731.1|728.7|730.27|727.87|0
1652722830000|2022-05-16 17:40:30|730.74|728.34|729.79|727.39|730.74|728.34|729.79|727.39|0
1652722840000|2022-05-16 17:40:40|729.32|726.92|729.79|727.39|729.79|727.39|729.32|726.92|0
1652722850000|2022-05-16 17:40:50|730.03|727.63|729.79|727.39|730.03|727.63|729.56|727.16|0
1652722860000|2022-05-16 17:41:00|729.56|727.16|728.61|726.21|729.56|727.16|728.61|726.21|0
1652722870000|2022-05-16 17:41:10|728.85|726.45|728.14|725.74|728.85|726.45|728.14|725.74|0
1652722880000|2022-05-16 17:41:20|726.26|723.86|727.67|725.27|727.67|725.27|726.26|723.86|0
1652722890000|2022-05-16 17:41:30|728.14|725.74|728.14|725.74|728.14|725.74|728.14|725.74|0
1652722900000|2022-05-16 17:41:40|727.91|725.51|728.85|726.45|728.85|726.45|727.91|725.51|0
1652722910000|2022-05-16 17:41:50|730.03|727.63|730.03|727.63|730.5|728.1|729.79|727.39|0
1652722920000|2022-05-16 17:42:00|730.27|727.87|731.21|728.81|731.21|728.81|730.27|727.87|0
1652722930000|2022-05-16 17:42:10|730.97|728.57|732.27|729.87|732.39|729.99|730.97|728.57|0
1652722940000|2022-05-16 17:42:20|732.86|730.46|734.28|731.88|734.28|731.88|732.86|730.46|0
1652722950000|2022-05-16 17:42:30|735.69|733.29|736.17|733.77|736.17|733.77|735.34|732.94|0
1652722960000|2022-05-16 17:42:40|736.64|734.24|734.98|732.58|736.87|734.47|734.98|732.58|0
1652722970000|2022-05-16 17:42:50|734.51|732.11|732.15|729.75|734.51|732.11|732.15|729.75|0
1652722980000|2022-05-16 17:43:00|732.39|729.99|732.86|730.46|732.86|730.46|732.39|729.99|0
1652722990000|2022-05-16 17:43:10|733.57|731.17|733.57|731.17|733.57|731.17|733.1|730.7|0
1652723000000|2022-05-16 17:43:20|733.33|730.93|732.62|730.22|733.33|730.93|732.62|730.22|0
1652723010000|2022-05-16 17:43:30|732.39|729.99|732.62|730.22|732.86|730.46|732.39|729.99|0
1652723020000|2022-05-16 17:43:40|732.15|729.75|730.5|728.1|732.15|729.75|730.5|728.1|0
1652723030000|2022-05-16 17:43:50|730.74|728.34|731.21|728.81|731.44|729.04|730.74|728.34|0
1652723040000|2022-05-16 17:44:00|730.74|728.34|731.1|728.7|731.1|728.7|730.74|728.34|0
1652723050000|2022-05-16 17:44:10|730.74|728.34|729.56|727.16|730.74|728.34|729.56|727.16|0
1652723060000|2022-05-16 17:44:20|730.39|727.99|729.56|727.16|730.39|727.99|729.56|727.16|0
1652723070000|2022-05-16 17:44:30|729.09|726.69|728.85|726.45|729.09|726.69|728.85|726.45|0
1652723080000|2022-05-16 17:44:40|729.79|727.39|727.91|725.51|729.79|727.39|727.91|725.51|0
1652723090000|2022-05-16 17:44:50|728.14|725.74|729.56|727.16|729.56|727.16|728.14|725.74|0
1652723100000|2022-05-16 17:45:00|729.09|726.69|730.03|727.63|730.03|727.63|729.09|726.69|0
1652723110000|2022-05-16 17:45:10|730.26|727.86|729.79|727.39|730.26|727.86|729.79|727.39|0
1652723120000|2022-05-16 17:45:20|729.09|726.69|729.68|727.28|729.79|727.39|729.09|726.69|0
1652723130000|2022-05-16 17:45:30|730.26|727.86|731.44|729.04|731.44|729.04|730.26|727.86|0
1652723140000|2022-05-16 17:45:40|731.68|729.28|732.39|729.99|732.39|729.99|731.68|729.28|0
1652723150000|2022-05-16 17:45:50|732.15|729.75|732.86|730.46|732.86|730.46|732.15|729.75|0
1652723160000|2022-05-16 17:46:00|732.39|729.99|732.15|729.75|732.62|730.22|732.15|729.75|0
1652723170000|2022-05-16 17:46:10|731.92|729.52|731.92|729.52|732.75|730.35|731.92|729.52|0
1652723180000|2022-05-16 17:46:20|732.15|729.75|732.86|730.46|732.86|730.46|732.15|729.75|0
1652723190000|2022-05-16 17:46:30|733.1|730.7|733.57|731.17|734.04|731.64|733.1|730.7|0
1652723200000|2022-05-16 17:46:40|733.8|731.4|733.57|731.17|733.93|731.53|733.33|730.93|0
1652723210000|2022-05-16 17:46:50|733.33|730.93|732.62|730.22|733.33|730.93|732.62|730.22|0
1652723220000|2022-05-16 17:47:00|731.68|729.28|731.68|729.28|731.92|729.52|731.68|729.28|0
1652723230000|2022-05-16 17:47:10|732.39|729.99|733.69|731.29|733.69|731.29|732.39|729.99|0
1652723240000|2022-05-16 17:47:20|733.8|731.4|733.1|730.7|733.8|731.4|733.1|730.7|0
1652723250000|2022-05-16 17:47:30|732.86|730.46|732.15|729.75|732.86|730.46|732.15|729.75|0
1652723260000|2022-05-16 17:47:40|731.92|729.52|731.92|729.52|731.92|729.52|731.68|729.28|0
1652723270000|2022-05-16 17:47:50|731.68|729.28|732.15|729.75|732.15|729.75|731.68|729.28|0
1652723280000|2022-05-16 17:48:00|731.92|729.52|731.92|729.52|731.92|729.52|731.44|729.04|0
1652723290000|2022-05-16 17:48:10|732.39|729.99|731.68|729.28|732.39|729.99|731.68|729.28|0
1652723300000|2022-05-16 17:48:20|731.21|728.81|731.44|729.04|731.44|729.04|731.21|728.81|0
1652723310000|2022-05-16 17:48:30|731.57|729.17|732.39|729.99|732.39|729.99|731.57|729.17|0
1652723320000|2022-05-16 17:48:40|731.92|729.52|732.39|729.99|732.39|729.99|731.92|729.52|0
1652723330000|2022-05-16 17:48:50|732.62|730.22|733.33|730.93|733.33|730.93|732.62|730.22|0
1652723340000|2022-05-16 17:49:00|733.57|731.17|734.04|731.64|734.28|731.88|733.57|731.17|0
1652723350000|2022-05-16 17:49:10|734.28|731.88|734.87|732.47|734.87|732.47|734.28|731.88|0
1652723360000|2022-05-16 17:49:20|734.98|732.58|734.75|732.35|734.98|732.58|734.51|732.11|0
1652723370000|2022-05-16 17:49:30|734.28|731.88|735.22|732.82|735.22|732.82|734.28|731.88|0
1652723380000|2022-05-16 17:49:40|734.51|732.11|734.28|731.88|734.51|732.11|734.04|731.64|0
1652723390000|2022-05-16 17:49:50|734.75|732.35|734.98|732.58|734.98|732.58|734.28|731.88|0
1652723400000|2022-05-16 17:50:00|734.51|732.11|733.8|731.4|734.51|732.11|733.57|731.17|0
1652723410000|2022-05-16 17:50:10|733.57|731.17|734.28|731.88|734.28|731.88|733.33|730.93|0
1652723420000|2022-05-16 17:50:20|733.8|731.4|733.8|731.4|733.8|731.4|732.86|730.46|0
1652723430000|2022-05-16 17:50:30|733.57|731.17|732.75|730.35|733.57|731.17|732.75|730.35|0
1652723440000|2022-05-16 17:50:40|732.39|729.99|731.92|729.52|732.39|729.99|731.92|729.52|0
1652723450000|2022-05-16 17:50:50|731.44|729.04|732.86|730.46|732.86|730.46|731.44|729.04|0
1652723460000|2022-05-16 17:51:00|732.39|729.99|732.39|729.99|732.62|730.22|732.39|729.99|0
1652723470000|2022-05-16 17:51:10|732.27|729.87|731.44|729.04|732.27|729.87|731.44|729.04|0
1652723480000|2022-05-16 17:51:20|731.57|729.17|732.39|729.99|732.39|729.99|731.21|728.81|0
1652723490000|2022-05-16 17:51:30|732.15|729.75|732.39|729.99|732.39|729.99|732.15|729.75|0
1652723500000|2022-05-16 17:51:40|731.92|729.52|731.44|729.04|731.92|729.52|731.44|729.04|0
1652723510000|2022-05-16 17:51:50|731.21|728.81|731.44|729.04|731.44|729.04|731.21|728.81|0
1652723520000|2022-05-16 17:52:00|731.68|729.28|732.62|730.22|732.62|730.22|731.68|729.28|0
1652723530000|2022-05-16 17:52:10|732.15|729.75|731.57|729.17|732.15|729.75|731.57|729.17|0
1652723540000|2022-05-16 17:52:20|731.68|729.28|731.44|729.04|731.68|729.28|731.44|729.04|0
1652723550000|2022-05-16 17:52:30|731.21|728.81|731.91|729.51|731.91|729.51|731.21|728.81|0
1652723560000|2022-05-16 17:52:40|731.68|729.28|731.91|729.51|731.91|729.51|730.97|728.57|0
1652723570000|2022-05-16 17:52:50|732.15|729.75|732.39|729.99|732.39|729.99|732.15|729.75|0
1652723580000|2022-05-16 17:53:00|731.68|729.28|732.15|729.75|732.39|729.99|731.68|729.28|0
1652723590000|2022-05-16 17:53:10|731.68|729.28|732.15|729.75|732.15|729.75|731.44|729.04|0
1652723600000|2022-05-16 17:53:20|731.44|729.04|731.21|728.81|731.44|729.04|731.21|728.81|0
1652723610000|2022-05-16 17:53:30|731.68|729.28|732.15|729.75|732.15|729.75|731.68|729.28|0
1652723620000|2022-05-16 17:53:40|732.39|729.99|733.57|731.17|733.57|731.17|732.39|729.99|0
1652723630000|2022-05-16 17:53:50|734.16|731.76|734.28|731.88|734.4|732|734.04|731.64|0
1652723640000|2022-05-16 17:54:00|734.75|732.35|735.22|732.82|735.22|732.82|734.75|732.35|0
1652723650000|2022-05-16 17:54:10|734.51|732.11|733.33|730.93|734.51|732.11|733.33|730.93|0
1652723660000|2022-05-16 17:54:20|733.09|730.69|732.98|730.58|733.09|730.69|732.62|730.22|0
1652723670000|2022-05-16 17:54:30|732.62|730.22|732.62|730.22|732.62|730.22|732.04|729.64|0
1652723680000|2022-05-16 17:54:40|733.09|730.69|732.75|730.35|733.09|730.69|732.75|730.35|0
1652723690000|2022-05-16 17:54:50|733.57|731.17|734.27|731.87|734.27|731.87|733.57|731.17|0
1652723700000|2022-05-16 17:55:00|733.8|731.4|733.8|731.4|734.27|731.87|733.8|731.4|0
1652723710000|2022-05-16 17:55:10|733.33|730.93|732.86|730.46|733.57|731.17|732.86|730.46|0
1652723720000|2022-05-16 17:55:20|732.39|729.99|732.15|729.75|732.39|729.99|732.15|729.75|0
1652723730000|2022-05-16 17:55:30|732.86|730.46|732.15|729.75|732.86|730.46|732.15|729.75|0
1652723740000|2022-05-16 17:55:40|732.62|730.22|731.68|729.28|732.62|730.22|731.68|729.28|0
1652723750000|2022-05-16 17:55:50|732.39|729.99|732.62|730.22|732.62|730.22|731.91|729.51|0
1652723760000|2022-05-16 17:56:00|731.91|729.51|732.39|729.99|732.39|729.99|731.44|729.04|0
1652723770000|2022-05-16 17:56:10|732.15|729.75|731.68|729.28|732.15|729.75|731.68|729.28|0
1652723780000|2022-05-16 17:56:20|730.97|728.57|731.91|729.51|731.91|729.51|730.97|728.57|0
1652723790000|2022-05-16 17:56:30|731.68|729.28|732.62|730.22|732.62|730.22|731.68|729.28|0
1652723800000|2022-05-16 17:56:40|732.86|730.46|734.27|731.87|734.27|731.87|732.86|730.46|0
1652723810000|2022-05-16 17:56:50|734.51|732.11|734.51|732.11|734.51|732.11|734.04|731.64|0
1652723820000|2022-05-16 17:57:00|734.27|731.87|733.8|731.4|734.27|731.87|733.8|731.4|0
1652723830000|2022-05-16 17:57:10|733.33|730.93|733.57|731.17|733.57|731.17|733.09|730.69|0
1652723840000|2022-05-16 17:57:20|734.04|731.64|733.33|730.93|734.04|731.64|733.33|730.93|0
1652723850000|2022-05-16 17:57:30|732.86|730.46|733.33|730.93|733.33|730.93|732.86|730.46|0
1652723860000|2022-05-16 17:57:40|733.8|731.4|734.51|732.11|734.51|732.11|733.8|731.4|0
1652723870000|2022-05-16 17:57:50|733.57|731.17|733.8|731.4|733.8|731.4|733.57|731.17|0
1652723880000|2022-05-16 17:58:00|734.04|731.64|734.75|732.35|734.98|732.58|734.04|731.64|0
1652723890000|2022-05-16 17:58:10|734.27|731.87|733.57|731.17|734.27|731.87|733.57|731.17|0
1652723900000|2022-05-16 17:58:20|733.33|730.93|732.98|730.58|733.33|730.93|732.98|730.58|0
1652723910000|2022-05-16 17:58:30|733.33|730.93|733.33|730.93|733.57|731.17|733.33|730.93|0
1652723920000|2022-05-16 17:58:40|733.09|730.69|733.8|731.4|733.8|731.4|733.09|730.69|0
1652723930000|2022-05-16 17:58:50|733.57|731.17|733.8|731.4|733.8|731.4|733.33|730.93|0
1652723940000|2022-05-16 17:59:00|734.27|731.87|734.51|732.11|734.51|732.11|733.8|731.4|0
1652723950000|2022-05-16 17:59:10|734.98|732.58|735.22|732.82|735.58|733.18|734.98|732.58|0
1652723960000|2022-05-16 17:59:20|735.46|733.06|733.57|731.17|735.46|733.06|733.57|731.17|0
1652723970000|2022-05-16 17:59:30|733.33|730.93|733.09|730.69|733.33|730.93|733.09|730.69|0
1652723980000|2022-05-16 17:59:40|732.86|730.46|732.62|730.22|732.86|730.46|732.62|730.22|0
1652723990000|2022-05-16 17:59:50|733.09|730.69|733.09|730.69|733.33|730.93|733.09|730.69|0
1652724000000|2022-05-16 18:00:00|732.62|730.22|733.09|730.69|733.33|730.93|732.62|730.22|0
1652724010000|2022-05-16 18:00:10|733.57|731.17|734.98|732.58|734.98|732.58|733.57|731.17|0
1652724020000|2022-05-16 18:00:20|735.69|733.29|735.93|733.53|735.93|733.53|735.58|733.18|0
1652724030000|2022-05-16 18:00:30|736.4|734|737.11|734.71|737.11|734.71|736.4|734|0
1652724040000|2022-05-16 18:00:40|737.35|734.95|737.82|735.42|737.82|735.42|737.11|734.71|0
1652724050000|2022-05-16 18:00:50|737.11|734.71|735.22|732.82|737.11|734.71|735.22|732.82|0
1652724060000|2022-05-16 18:01:00|735.46|733.06|735.69|733.29|735.69|733.29|735.46|733.06|0
1652724070000|2022-05-16 18:01:10|735.93|733.53|737.58|735.18|737.58|735.18|735.93|733.53|0
1652724080000|2022-05-16 18:01:20|737.35|734.95|735.45|733.05|737.35|734.95|735.45|733.05|0
1652724090000|2022-05-16 18:01:30|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1652724100000|2022-05-16 18:01:40|734.98|732.58|735.22|732.82|735.45|733.05|734.98|732.58|0
1652724110000|2022-05-16 18:01:50|734.98|732.58|734.27|731.87|734.98|732.58|734.27|731.87|0
1652724120000|2022-05-16 18:02:00|734.75|732.35|735.45|733.05|735.45|733.05|734.75|732.35|0
1652724130000|2022-05-16 18:02:10|735.22|732.82|734.04|731.64|735.81|733.41|734.04|731.64|0
1652724140000|2022-05-16 18:02:20|733.33|730.93|732.86|730.46|733.33|730.93|732.39|729.99|0
1652724150000|2022-05-16 18:02:30|733.09|730.69|733.33|730.93|733.33|730.93|733.09|730.69|0
1652724160000|2022-05-16 18:02:40|732.86|730.46|732.86|730.46|732.86|730.46|732.62|730.22|0
1652724170000|2022-05-16 18:02:50|732.98|730.58|733.33|730.93|733.57|731.17|732.98|730.58|0
1652724180000|2022-05-16 18:03:00|732.74|730.34|733.57|731.17|733.57|731.17|732.74|730.34|0
1652724190000|2022-05-16 18:03:10|733.33|730.93|732.86|730.46|733.8|731.4|732.86|730.46|0
1652724200000|2022-05-16 18:03:20|732.39|729.99|731.44|729.04|732.39|729.99|731.33|728.93|0
1652724210000|2022-05-16 18:03:30|731.68|729.28|732.62|730.22|732.62|730.22|731.44|729.04|0
1652724220000|2022-05-16 18:03:40|733.09|730.69|733.09|730.69|733.09|730.69|733.09|730.69|0
1652724230000|2022-05-16 18:03:50|732.15|729.75|731.68|729.28|732.39|729.99|731.68|729.28|0
1652724240000|2022-05-16 18:04:00|731.44|729.04|732.86|730.46|732.86|730.46|731.44|729.04|0
1652724250000|2022-05-16 18:04:10|733.09|730.69|732.04|729.64|733.09|730.69|732.04|729.64|0
1652724260000|2022-05-16 18:04:20|731.56|729.16|731.44|729.04|731.68|729.28|731.44|729.04|0
1652724270000|2022-05-16 18:04:30|731.68|729.28|731.91|729.51|731.91|729.51|731.68|729.28|0
1652724280000|2022-05-16 18:04:40|731.68|729.28|730.15|727.75|731.68|729.28|730.15|727.75|0
1652724290000|2022-05-16 18:04:50|730.03|727.63|730.5|728.1|730.5|728.1|730.03|727.63|0
1652724300000|2022-05-16 18:05:00|730.26|727.86|728.14|725.74|730.26|727.86|728.14|725.74|0
1652724310000|2022-05-16 18:05:10|728.38|725.98|726.96|724.56|728.38|725.98|726.96|724.56|0
1652724320000|2022-05-16 18:05:20|727.67|725.27|727.2|724.8|727.79|725.39|727.2|724.8|0
1652724330000|2022-05-16 18:05:30|727.67|725.27|727.2|724.8|727.67|725.27|727.2|724.8|0
1652724340000|2022-05-16 18:05:40|726.96|724.56|726.96|724.56|727.2|724.8|726.96|724.56|0
1652724350000|2022-05-16 18:05:50|726.26|723.86|725.31|722.91|726.49|724.09|725.31|722.91|0
1652724360000|2022-05-16 18:06:00|724.37|721.97|723.9|721.5|724.37|721.97|723.9|721.5|0
1652724370000|2022-05-16 18:06:10|724.37|721.97|725.55|723.15|725.55|723.15|724.37|721.97|0
1652724380000|2022-05-16 18:06:20|725.31|722.91|726.26|723.86|726.73|724.33|725.31|722.91|0
1652724390000|2022-05-16 18:06:30|726.49|724.09|727.9|725.5|727.9|725.5|725.55|723.15|0
1652724400000|2022-05-16 18:06:40|727.2|724.8|727.9|725.5|727.9|725.5|727.2|724.8|0
1652724410000|2022-05-16 18:06:50|727.43|725.03|726.96|724.56|727.43|725.03|726.26|723.86|0
1652724420000|2022-05-16 18:07:00|728.14|725.74|728.61|726.21|728.85|726.45|728.14|725.74|0
1652724430000|2022-05-16 18:07:10|728.14|725.74|726.96|724.56|728.61|726.21|726.96|724.56|0
1652724440000|2022-05-16 18:07:20|726.49|724.09|726.73|724.33|726.73|724.33|726.26|723.86|0
1652724450000|2022-05-16 18:07:30|726.96|724.56|727.2|724.8|727.2|724.8|726.96|724.56|0
1652724460000|2022-05-16 18:07:40|727.32|724.92|728.38|725.98|728.38|725.98|727.32|724.92|0
1652724470000|2022-05-16 18:07:50|728.85|726.45|728.38|725.98|728.85|726.45|728.38|725.98|0
1652724480000|2022-05-16 18:08:00|728.03|725.63|728.38|725.98|728.38|725.98|727.67|725.27|0
1652724490000|2022-05-16 18:08:10|727.67|725.27|727.67|725.27|728.14|725.74|727.67|725.27|0
1652724500000|2022-05-16 18:08:20|727.43|725.03|728.61|726.21|728.61|726.21|727.43|725.03|0
1652724510000|2022-05-16 18:08:30|728.38|725.98|727.9|725.5|728.5|726.1|727.67|725.27|0
1652724520000|2022-05-16 18:08:40|727.67|725.27|726.73|724.33|727.67|725.27|726.73|724.33|0
1652724530000|2022-05-16 18:08:50|727.43|725.03|727.67|725.27|727.67|725.27|727.2|724.8|0
1652724540000|2022-05-16 18:09:00|727.43|725.03|726.49|724.09|727.43|725.03|726.49|724.09|0
1652724550000|2022-05-16 18:09:10|726.96|724.56|726.49|724.09|726.96|724.56|726.26|723.86|0
1652724560000|2022-05-16 18:09:20|726.02|723.62|726.49|724.09|726.49|724.09|726.02|723.62|0
1652724570000|2022-05-16 18:09:30|726.26|723.86|726.49|724.09|726.49|724.09|726.26|723.86|0
1652724580000|2022-05-16 18:09:40|726.96|724.56|725.67|723.27|726.96|724.56|725.67|723.27|0
1652724590000|2022-05-16 18:09:50|725.55|723.15|725.55|723.15|726.26|723.86|725.55|723.15|0
1652724600000|2022-05-16 18:10:00|725.31|722.91|725.78|723.38|726.02|723.62|725.31|722.91|0
1652724610000|2022-05-16 18:10:10|726.49|724.09|727.9|725.5|727.9|725.5|726.49|724.09|0
1652724620000|2022-05-16 18:10:20|728.14|725.74|728.61|726.21|728.85|726.45|728.14|725.74|0
1652724630000|2022-05-16 18:10:30|727.43|725.03|728.61|726.21|728.61|726.21|727.2|724.8|0
1652724640000|2022-05-16 18:10:40|728.38|725.98|727.9|725.5|728.38|725.98|727.9|725.5|0
1652724650000|2022-05-16 18:10:50|728.85|726.45|728.61|726.21|729.08|726.68|728.61|726.21|0
1652724660000|2022-05-16 18:11:00|728.38|725.98|729.32|726.92|729.55|727.15|728.38|725.98|0
1652724670000|2022-05-16 18:11:10|728.73|726.33|729.32|726.92|729.32|726.92|728.73|726.33|0
1652724680000|2022-05-16 18:11:20|729.08|726.68|729.79|727.39|729.79|727.39|729.08|726.68|0
1652724690000|2022-05-16 18:11:30|728.85|726.45|730.5|728.1|730.5|728.1|728.85|726.45|0
1652724700000|2022-05-16 18:11:40|730.97|728.57|730.97|728.57|731.2|728.8|730.5|728.1|0
1652724710000|2022-05-16 18:11:50|731.33|728.93|730.73|728.33|731.33|728.93|730.5|728.1|0
1652724720000|2022-05-16 18:12:00|731.33|728.93|730.97|728.57|731.33|728.93|730.97|728.57|0
1652724730000|2022-05-16 18:12:10|730.03|727.63|729.08|726.68|730.03|727.63|729.08|726.68|0
1652724740000|2022-05-16 18:12:20|729.55|727.15|729.32|726.92|729.55|727.15|728.61|726.21|0
1652724750000|2022-05-16 18:12:30|729.55|727.15|728.85|726.45|729.55|727.15|728.85|726.45|0
1652724760000|2022-05-16 18:12:40|729.08|726.68|729.55|727.15|729.55|727.15|729.08|726.68|0
1652724770000|2022-05-16 18:12:50|729.08|726.68|729.79|727.39|729.79|727.39|729.08|726.68|0
1652724780000|2022-05-16 18:13:00|729.91|727.51|730.5|728.1|731.2|728.8|729.91|727.51|0
1652724790000|2022-05-16 18:13:10|730.03|727.63|729.55|727.15|730.03|727.63|729.55|727.15|0
1652724800000|2022-05-16 18:13:20|729.32|726.92|730.03|727.63|730.03|727.63|728.85|726.45|0
1652724810000|2022-05-16 18:13:30|730.26|727.86|730.15|727.75|730.97|728.57|730.15|727.75|0
1652724820000|2022-05-16 18:13:40|729.79|727.39|730.26|727.86|730.26|727.86|729.79|727.39|0
1652724830000|2022-05-16 18:13:50|730.5|728.1|729.79|727.39|730.5|728.1|729.79|727.39|0
1652724840000|2022-05-16 18:14:00|730.03|727.63|730.03|727.63|730.38|727.98|730.03|727.63|0
1652724850000|2022-05-16 18:14:10|729.79|727.39|730.03|727.63|730.26|727.86|729.79|727.39|0
1652724860000|2022-05-16 18:14:20|729.79|727.39|730.26|727.86|730.26|727.86|729.55|727.15|0
1652724870000|2022-05-16 18:14:30|730.03|727.63|729.32|726.92|730.26|727.86|729.32|726.92|0
1652724880000|2022-05-16 18:14:40|729.08|726.68|729.68|727.28|729.68|727.28|729.08|726.68|0
1652724890000|2022-05-16 18:14:50|729.79|727.39|729.08|726.68|729.79|727.39|729.08|726.68|0
1652724900000|2022-05-16 18:15:00|728.85|726.45|729.32|726.92|729.32|726.92|728.85|726.45|0
1652724910000|2022-05-16 18:15:10|729.55|727.15|729.79|727.39|730.02|727.62|729.08|726.68|0
1652724920000|2022-05-16 18:15:20|730.02|727.62|729.79|727.39|730.26|727.86|729.79|727.39|0
1652724930000|2022-05-16 18:15:30|730.02|727.62|730.97|728.57|730.97|728.57|730.02|727.62|0
1652724940000|2022-05-16 18:15:40|730.26|727.86|730.62|728.22|730.97|728.57|730.26|727.86|0
1652724950000|2022-05-16 18:15:50|730.5|728.1|730.62|728.22|730.73|728.33|730.5|728.1|0
1652724960000|2022-05-16 18:16:00|730.26|727.86|729.55|727.15|730.26|727.86|729.55|727.15|0
1652724970000|2022-05-16 18:16:10|728.85|726.45|728.85|726.45|729.08|726.68|728.85|726.45|0
1652724980000|2022-05-16 18:16:20|729.08|726.68|727.9|725.5|729.08|726.68|727.9|725.5|0
1652724990000|2022-05-16 18:16:30|727.67|725.27|727.67|725.27|727.9|725.5|727.67|725.27|0
1652725000000|2022-05-16 18:16:40|726.49|724.09|725.78|723.38|726.49|724.09|725.78|723.38|0
1652725010000|2022-05-16 18:16:50|726.02|723.62|728.14|725.74|728.14|725.74|726.02|723.62|0
1652725020000|2022-05-16 18:17:00|728.37|725.97|729.55|727.15|729.55|727.15|728.37|725.97|0
1652725030000|2022-05-16 18:17:10|729.79|727.39|728.85|726.45|729.79|727.39|728.85|726.45|0
1652725040000|2022-05-16 18:17:20|729.68|727.28|730.26|727.86|730.26|727.86|729.68|727.28|0
1652725050000|2022-05-16 18:17:30|731.44|729.04|730.85|728.45|731.68|729.28|730.85|728.45|0
1652725060000|2022-05-16 18:17:40|729.79|727.39|730.5|728.1|730.5|728.1|729.55|727.15|0
1652725070000|2022-05-16 18:17:50|729.91|727.51|729.79|727.39|729.91|727.51|729.79|727.39|0
1652725080000|2022-05-16 18:18:00|730.02|727.62|730.26|727.86|730.26|727.86|730.02|727.62|0
1652725090000|2022-05-16 18:18:10|730.73|728.33|729.55|727.15|730.73|728.33|729.55|727.15|0
1652725100000|2022-05-16 18:18:20|729.32|726.92|729.55|727.15|729.55|727.15|729.32|726.92|0
1652725110000|2022-05-16 18:18:30|729.79|727.39|730.15|727.75|730.15|727.75|729.79|727.39|0
1652725120000|2022-05-16 18:18:40|729.08|726.68|727.67|725.27|729.32|726.92|727.67|725.27|0
1652725130000|2022-05-16 18:18:50|728.14|725.74|728.26|725.86|728.61|726.21|728.14|725.74|0
1652725140000|2022-05-16 18:19:00|727.67|725.27|728.37|725.97|728.37|725.97|727.67|725.27|0
1652725150000|2022-05-16 18:19:10|729.32|726.92|729.55|727.15|729.55|727.15|729.32|726.92|0
1652725160000|2022-05-16 18:19:20|730.26|727.86|730.02|727.62|730.5|728.1|730.02|727.62|0
1652725170000|2022-05-16 18:19:30|730.26|727.86|729.79|727.39|730.73|728.33|729.79|727.39|0
1652725180000|2022-05-16 18:19:40|729.08|726.68|729.32|726.92|729.55|727.15|729.08|726.68|0
1652725190000|2022-05-16 18:19:50|729.2|726.8|729.08|726.68|729.2|726.8|729.08|726.68|0
1652725200000|2022-05-16 18:20:00|728.85|726.45|728.85|726.45|729.08|726.68|728.61|726.21|0
1652725210000|2022-05-16 18:20:10|728.37|725.97|727.9|725.5|728.37|725.97|727.9|725.5|0
1652725220000|2022-05-16 18:20:20|728.37|725.97|728.85|726.45|729.08|726.68|728.37|725.97|0
1652725230000|2022-05-16 18:20:30|728.73|726.33|728.37|725.97|728.73|726.33|727.9|725.5|0
1652725240000|2022-05-16 18:20:40|728.03|725.63|728.85|726.45|728.85|726.45|728.03|725.63|0
1652725250000|2022-05-16 18:20:50|729.55|727.15|729.55|727.15|729.55|727.15|729.32|726.92|0
1652725260000|2022-05-16 18:21:00|729.79|727.39|729.68|727.28|729.79|727.39|729.32|726.92|0
1652725270000|2022-05-16 18:21:10|729.55|727.15|728.85|726.45|729.79|727.39|728.85|726.45|0
1652725280000|2022-05-16 18:21:20|729.08|726.68|728.85|726.45|729.08|726.68|728.85|726.45|0
1652725290000|2022-05-16 18:21:30|729.32|726.92|729.55|727.15|730.02|727.62|729.32|726.92|0
1652725300000|2022-05-16 18:21:40|729.79|727.39|728.61|726.21|729.79|727.39|728.61|726.21|0
1652725310000|2022-05-16 18:21:50|728.85|726.45|728.61|726.21|728.85|726.45|728.61|726.21|0
1652725320000|2022-05-16 18:22:00|728.37|725.97|728.14|725.74|728.61|726.21|728.14|725.74|0
1652725330000|2022-05-16 18:22:10|728.85|726.45|729.32|726.92|729.55|727.15|728.85|726.45|0
1652725340000|2022-05-16 18:22:20|728.85|726.45|729.08|726.68|729.08|726.68|728.61|726.21|0
1652725350000|2022-05-16 18:22:30|728.37|725.97|726.02|723.62|728.37|725.97|726.02|723.62|0
1652725360000|2022-05-16 18:22:40|725.78|723.38|725.55|723.15|725.78|723.38|725.08|722.68|0
1652725370000|2022-05-16 18:22:50|725.31|722.91|725.08|722.68|725.31|722.91|724.61|722.21|0
1652725380000|2022-05-16 18:23:00|725.55|723.15|726.49|724.09|726.49|724.09|725.55|723.15|0
1652725390000|2022-05-16 18:23:10|726.25|723.85|726.02|723.62|726.25|723.85|725.31|722.91|0
1652725400000|2022-05-16 18:23:20|726.25|723.85|726.49|724.09|727.2|724.8|726.25|723.85|0
1652725410000|2022-05-16 18:23:30|726.25|723.85|726.31|723.91|726.31|723.91|726.02|723.62|0
1652725420000|2022-05-16 18:23:40|726.54|724.14|725.37|722.97|726.54|724.14|725.37|722.97|0
1652725430000|2022-05-16 18:23:50|725.6|723.2|726.07|723.67|726.07|723.67|725.6|723.2|0
1652725440000|2022-05-16 18:24:00|725.84|723.44|725.6|723.2|725.84|723.44|725.13|722.73|0
1652725450000|2022-05-16 18:24:10|724.89|722.49|725.6|723.2|725.6|723.2|724.89|722.49|0
1652725460000|2022-05-16 18:24:20|725.13|722.73|724.66|722.26|725.13|722.73|724.66|722.26|0
1652725470000|2022-05-16 18:24:30|724.89|722.49|724.89|722.49|725.13|722.73|724.89|722.49|0
1652725480000|2022-05-16 18:24:40|725.37|722.97|725.6|723.2|725.84|723.44|725.37|722.97|0
1652725490000|2022-05-16 18:24:50|725.37|722.97|725.37|722.97|725.6|723.2|725.37|722.97|0
1652725500000|2022-05-16 18:25:00|724.89|722.49|725.13|722.73|725.13|722.73|724.89|722.49|0
1652725510000|2022-05-16 18:25:10|725.37|722.97|725.84|723.44|725.84|723.44|725.37|722.97|0
1652725520000|2022-05-16 18:25:20|725.37|722.97|723.95|721.55|725.37|722.97|723.95|721.55|0
1652725530000|2022-05-16 18:25:30|723.25|720.85|722.54|720.14|723.25|720.85|722.54|720.14|0
1652725540000|2022-05-16 18:25:40|723.48|721.08|723.72|721.32|724.19|721.79|723.25|720.85|0
1652725550000|2022-05-16 18:25:50|723.48|721.08|725.37|722.97|725.37|722.97|723.48|721.08|0
1652725560000|2022-05-16 18:26:00|725.6|723.2|726.31|723.91|726.54|724.14|725.6|723.2|0
1652725570000|2022-05-16 18:26:10|727.01|724.61|723.95|721.55|727.01|724.61|723.95|721.55|0
1652725580000|2022-05-16 18:26:20|724.19|721.79|723.72|721.32|724.19|721.79|723.72|721.32|0
1652725590000|2022-05-16 18:26:30|724.19|721.79|724.19|721.79|725.6|723.2|724.19|721.79|0
1652725600000|2022-05-16 18:26:40|724.66|722.26|725.13|722.73|725.37|722.97|724.66|722.26|0
1652725610000|2022-05-16 18:26:50|724.66|722.26|723.48|721.08|724.66|722.26|723.48|721.08|0
1652725620000|2022-05-16 18:27:00|724.19|721.79|725.37|722.97|725.37|722.97|724.19|721.79|0
1652725630000|2022-05-16 18:27:10|724.89|722.49|724.19|721.79|725.13|722.73|724.19|721.79|0
1652725640000|2022-05-16 18:27:20|724.08|721.68|722.54|720.14|724.08|721.68|722.54|720.14|0
1652725650000|2022-05-16 18:27:30|722.78|720.38|722.31|719.91|722.78|720.38|722.31|719.91|0
1652725660000|2022-05-16 18:27:40|722.07|719.67|722.31|719.91|722.31|719.91|722.07|719.67|0
1652725670000|2022-05-16 18:27:50|722.07|719.67|721.84|719.44|722.07|719.67|721.84|719.44|0
1652725680000|2022-05-16 18:28:00|722.07|719.67|720.66|718.26|722.07|719.67|720.66|718.26|0
1652725690000|2022-05-16 18:28:10|720.9|718.5|720.43|718.03|721.13|718.73|720.43|718.03|0
1652725700000|2022-05-16 18:28:20|720.19|717.79|719.49|717.09|720.19|717.79|719.49|717.09|0
1652725710000|2022-05-16 18:28:30|719.72|717.32|720.47|718.07|720.47|718.07|719.72|717.32|0
1652725720000|2022-05-16 18:28:40|720.24|717.84|719.77|717.37|720.47|718.07|719.77|717.37|0
1652725730000|2022-05-16 18:28:50|719.89|717.49|719.53|717.13|719.89|717.49|719.53|717.13|0
1652725740000|2022-05-16 18:29:00|719.06|716.66|719.77|717.37|719.77|717.37|719.06|716.66|0
1652725750000|2022-05-16 18:29:10|719.06|716.66|720|717.6|720|717.6|719.06|716.66|0
1652725760000|2022-05-16 18:29:20|719.77|717.37|720|717.6|720|717.6|719.77|717.37|0
1652725770000|2022-05-16 18:29:30|720.12|717.72|720|717.6|720.12|717.72|719.53|717.13|0
1652725780000|2022-05-16 18:29:40|720.24|717.84|719.77|717.37|720.24|717.84|719.77|717.37|0
1652725790000|2022-05-16 18:29:50|719.53|717.13|719.06|716.66|719.77|717.37|719.06|716.66|0
1652725800000|2022-05-16 18:30:00|718.83|716.43|719.06|716.66|719.06|716.66|718.83|716.43|0
1652725810000|2022-05-16 18:30:10|719.53|717.13|719.3|716.9|719.53|717.13|718.83|716.43|0
1652725820000|2022-05-16 18:30:20|719.06|716.66|717.89|715.49|719.06|716.66|717.89|715.49|0
1652725830000|2022-05-16 18:30:30|717.42|715.02|718.83|716.43|718.83|716.43|717.42|715.02|0
1652725840000|2022-05-16 18:30:40|718.95|716.55|718.36|715.96|719.06|716.66|718.36|715.96|0
1652725850000|2022-05-16 18:30:50|718.13|715.73|717.42|715.02|718.13|715.73|717.42|715.02|0
1652725860000|2022-05-16 18:31:00|717.54|715.14|718.36|715.96|718.36|715.96|717.54|715.14|0
1652725870000|2022-05-16 18:31:10|718.59|716.19|718.59|716.19|718.59|716.19|718.13|715.73|0
1652725880000|2022-05-16 18:31:20|718.83|716.43|718.48|716.08|718.83|716.43|718.48|716.08|0
1652725890000|2022-05-16 18:31:30|718.83|716.43|718.36|715.96|719.06|716.66|718.36|715.96|0
1652725900000|2022-05-16 18:31:40|719.06|716.66|718.83|716.43|719.06|716.66|718.59|716.19|0
1652725910000|2022-05-16 18:31:50|718.95|716.55|718.83|716.43|718.95|716.55|718.83|716.43|0
1652725920000|2022-05-16 18:32:00|719.06|716.66|718.83|716.43|719.06|716.66|718.83|716.43|0
1652725930000|2022-05-16 18:32:10|719.06|716.66|719.06|716.66|719.53|717.13|719.06|716.66|0
1652725940000|2022-05-16 18:32:20|718.59|716.19|717.19|714.79|718.59|716.19|717.19|714.79|0
1652725950000|2022-05-16 18:32:30|717.42|715.02|716.25|713.85|717.89|715.49|716.25|713.85|0
1652725960000|2022-05-16 18:32:40|715.78|713.38|717.19|714.79|717.19|714.79|715.78|713.38|0
1652725970000|2022-05-16 18:32:50|717.66|715.26|716.72|714.32|717.66|715.26|716.72|714.32|0
1652725980000|2022-05-16 18:33:00|716.02|713.62|715.55|713.15|716.48|714.08|715.55|713.15|0
1652725990000|2022-05-16 18:33:10|715.78|713.38|716.25|713.85|716.25|713.85|715.78|713.38|0
1652726000000|2022-05-16 18:33:20|716.48|714.08|717.66|715.26|717.66|715.26|716.02|713.62|0
1652726010000|2022-05-16 18:33:30|718.13|715.73|717.89|715.49|718.36|715.96|717.89|715.49|0
1652726020000|2022-05-16 18:33:40|718.13|715.73|717.89|715.49|718.13|715.73|717.89|715.49|0
1652726030000|2022-05-16 18:33:50|717.66|715.26|716.95|714.55|717.66|715.26|716.95|714.55|0
1652726040000|2022-05-16 18:34:00|717.42|715.02|717.42|715.02|717.89|715.49|717.42|715.02|0
1652726050000|2022-05-16 18:34:10|717.66|715.26|718.12|715.72|718.12|715.72|717.42|715.02|0
1652726060000|2022-05-16 18:34:20|717.89|715.49|717.89|715.49|718.12|715.72|717.89|715.49|0
1652726070000|2022-05-16 18:34:30|718.36|715.96|717.89|715.49|718.36|715.96|717.89|715.49|0
1652726080000|2022-05-16 18:34:40|718.36|715.96|717.66|715.26|718.36|715.96|717.66|715.26|0
1652726090000|2022-05-16 18:34:50|717.89|715.49|718.12|715.72|718.12|715.72|717.89|715.49|0
1652726100000|2022-05-16 18:35:00|718.36|715.96|718.47|716.07|718.47|716.07|718.01|715.61|0
1652726110000|2022-05-16 18:35:10|718.71|716.31|718.71|716.31|718.71|716.31|718.71|716.31|0
1652726120000|2022-05-16 18:35:20|718.89|716.49|720.07|717.67|720.07|717.67|718.89|716.49|0
1652726130000|2022-05-16 18:35:30|719.36|716.96|719.83|717.43|720.77|718.37|719.36|716.96|0
1652726140000|2022-05-16 18:35:40|720.07|717.67|719.13|716.73|720.07|717.67|719.13|716.73|0
1652726150000|2022-05-16 18:35:50|718.89|716.49|719.13|716.73|719.36|716.96|718.66|716.26|0
1652726160000|2022-05-16 18:36:00|718.89|716.49|720.3|717.9|720.3|717.9|718.89|716.49|0
1652726170000|2022-05-16 18:36:10|719.83|717.43|720.77|718.37|720.77|718.37|719.6|717.2|0
1652726180000|2022-05-16 18:36:20|720.54|718.14|721.71|719.31|721.71|719.31|720.54|718.14|0
1652726190000|2022-05-16 18:36:30|721.95|719.55|721.95|719.55|721.95|719.55|721.48|719.08|0
1652726200000|2022-05-16 18:36:40|722.18|719.78|721.71|719.31|722.18|719.78|721.71|719.31|0
1652726210000|2022-05-16 18:36:50|722.42|720.02|721.71|719.31|722.89|720.49|721.71|719.31|0
1652726220000|2022-05-16 18:37:00|721.48|719.08|721.24|718.84|721.95|719.55|721.24|718.84|0
1652726230000|2022-05-16 18:37:10|721.48|719.08|721.24|718.84|721.71|719.31|721.24|718.84|0
1652726240000|2022-05-16 18:37:20|721.48|719.08|720.54|718.14|721.48|719.08|720.54|718.14|0
1652726250000|2022-05-16 18:37:30|720.77|718.37|720.77|718.37|721.48|719.08|720.77|718.37|0
1652726260000|2022-05-16 18:37:40|721.01|718.61|720.77|718.37|721.24|718.84|720.77|718.37|0
1652726270000|2022-05-16 18:37:50|720.66|718.26|720.66|718.26|720.66|718.26|720.66|718.26|0
1652726280000|2022-05-16 18:38:00|720.3|717.9|720.07|717.67|720.3|717.9|720.07|717.67|0
1652726290000|2022-05-16 18:38:10|720.3|717.9|720.3|717.9|720.77|718.37|720.3|717.9|0
1652726300000|2022-05-16 18:38:20|720.54|718.14|720.54|718.14|720.77|718.37|720.3|717.9|0
1652726310000|2022-05-16 18:38:30|720.07|717.67|719.95|717.55|720.07|717.67|719.95|717.55|0
1652726320000|2022-05-16 18:38:40|720.3|717.9|720.07|717.67|720.54|718.14|720.07|717.67|0
1652726330000|2022-05-16 18:38:50|720.54|718.14|720.07|717.67|720.54|718.14|720.07|717.67|0
1652726340000|2022-05-16 18:39:00|719.83|717.43|719.83|717.43|719.83|717.43|719.6|717.2|0
1652726350000|2022-05-16 18:39:10|719.6|717.2|719.36|716.96|719.6|717.2|719.36|716.96|0
1652726360000|2022-05-16 18:39:20|719.83|717.43|720.54|718.14|720.89|718.49|719.6|717.2|0
1652726370000|2022-05-16 18:39:30|721.01|718.61|720.07|717.67|721.01|718.61|720.07|717.67|0
1652726380000|2022-05-16 18:39:40|720.3|717.9|719.83|717.43|720.3|717.9|719.83|717.43|0
1652726390000|2022-05-16 18:39:50|720.07|717.67|719.83|717.43|720.07|717.67|719.83|717.43|0
1652726400000|2022-05-16 18:40:00|718.89|716.49|718.66|716.26|718.89|716.49|718.66|716.26|0
1652726410000|2022-05-16 18:40:10|718.19|715.79|717.72|715.32|718.19|715.79|717.48|715.08|0
1652726420000|2022-05-16 18:40:20|718.19|715.79|718.66|716.26|718.66|716.26|717.95|715.55|0
1652726430000|2022-05-16 18:40:30|718.54|716.14|719.13|716.73|719.13|716.73|718.54|716.14|0
1652726440000|2022-05-16 18:40:40|718.89|716.49|718.89|716.49|718.89|716.49|718.66|716.26|0
1652726450000|2022-05-16 18:40:50|719.13|716.73|719.13|716.73|719.36|716.96|719.13|716.73|0
1652726460000|2022-05-16 18:41:00|719.36|716.96|720.07|717.67|720.54|718.14|719.36|716.96|0
1652726470000|2022-05-16 18:41:10|719.6|717.2|719.83|717.43|719.83|717.43|719.36|716.96|0
1652726480000|2022-05-16 18:41:20|720.07|717.67|720.07|717.67|720.3|717.9|720.07|717.67|0
1652726490000|2022-05-16 18:41:30|719.83|717.43|720.3|717.9|720.3|717.9|719.6|717.2|0
1652726500000|2022-05-16 18:41:40|720.77|718.37|721.24|718.84|721.24|718.84|720.77|718.37|0
1652726510000|2022-05-16 18:41:50|721.01|718.61|720.07|717.67|721.01|718.61|720.07|717.67|0
1652726520000|2022-05-16 18:42:00|719.36|716.96|719.13|716.73|719.36|716.96|719.13|716.73|0
1652726530000|2022-05-16 18:42:10|719.6|717.2|720.07|717.67|720.3|717.9|719.6|717.2|0
1652726540000|2022-05-16 18:42:20|719.83|717.43|719.83|717.43|720.07|717.67|719.83|717.43|0
1652726550000|2022-05-16 18:42:30|720.07|717.67|719.36|716.96|720.07|717.67|719.13|716.73|0
1652726560000|2022-05-16 18:42:40|718.89|716.49|719.13|716.73|719.13|716.73|718.89|716.49|0
1652726570000|2022-05-16 18:42:50|718.66|716.26|718.89|716.49|718.89|716.49|718.66|716.26|0
1652726580000|2022-05-16 18:43:00|719.13|716.73|718.66|716.26|719.13|716.73|718.66|716.26|0
1652726590000|2022-05-16 18:43:10|719.13|716.73|718.66|716.26|719.13|716.73|718.66|716.26|0
1652726600000|2022-05-16 18:43:20|718.89|716.49|718.89|716.49|719.36|716.96|718.89|716.49|0
1652726610000|2022-05-16 18:43:30|718.66|716.26|719.01|716.61|719.13|716.73|718.66|716.26|0
1652726620000|2022-05-16 18:43:40|718.89|716.49|717.01|714.61|718.89|716.49|717.01|714.61|0
1652726630000|2022-05-16 18:43:50|716.78|714.38|718.66|716.26|718.66|716.26|716.54|714.14|0
1652726640000|2022-05-16 18:44:00|719.13|716.73|719.6|717.2|719.6|717.2|719.13|716.73|0
1652726650000|2022-05-16 18:44:10|719.83|717.43|719.83|717.43|719.83|717.43|719.6|717.2|0
1652726660000|2022-05-16 18:44:20|720.07|717.67|720.77|718.37|720.77|718.37|720.07|717.67|0
1652726670000|2022-05-16 18:44:30|721.48|719.08|721.48|719.08|721.71|719.31|721.48|719.08|0
1652726680000|2022-05-16 18:44:40|721.71|719.31|722.42|720.02|722.42|720.02|721.48|719.08|0
1652726690000|2022-05-16 18:44:50|723.12|720.72|722.42|720.02|723.12|720.72|722.42|720.02|0
1652726700000|2022-05-16 18:45:00|722.18|719.78|723.12|720.72|723.12|720.72|721.95|719.55|0
1652726710000|2022-05-16 18:45:10|722.89|720.49|723.01|720.61|723.12|720.72|722.89|720.49|0
1652726720000|2022-05-16 18:45:20|723.12|720.72|722.65|720.25|723.12|720.72|722.42|720.02|0
1652726730000|2022-05-16 18:45:30|724.06|721.66|724.53|722.13|724.53|722.13|723.59|721.19|0
1652726740000|2022-05-16 18:45:40|724.77|722.37|724.3|721.9|724.77|722.37|724.3|721.9|0
1652726750000|2022-05-16 18:45:50|724.06|721.66|725|722.6|725|722.6|724.06|721.66|0
1652726760000|2022-05-16 18:46:00|724.06|721.66|725.24|722.84|725.24|722.84|723.59|721.19|0
1652726770000|2022-05-16 18:46:10|725|722.6|724.77|722.37|725|722.6|724.77|722.37|0
1652726780000|2022-05-16 18:46:20|725|722.6|724.06|721.66|725|722.6|724.06|721.66|0
1652726790000|2022-05-16 18:46:30|723.83|721.43|722.41|720.01|723.83|721.43|722.41|720.01|0
1652726800000|2022-05-16 18:46:40|722.54|720.14|722.41|720.01|722.89|720.49|722.41|720.01|0
1652726810000|2022-05-16 18:46:50|722.65|720.25|721.83|719.43|722.65|720.25|721.83|719.43|0
1652726820000|2022-05-16 18:47:00|721.47|719.07|721|718.6|721.47|719.07|721|718.6|0
1652726830000|2022-05-16 18:47:10|720.54|718.14|721|718.6|721|718.6|720.54|718.14|0
1652726840000|2022-05-16 18:47:20|720.54|718.14|720.77|718.37|721.13|718.73|720.54|718.14|0
1652726850000|2022-05-16 18:47:30|720.54|718.14|722.41|720.01|722.41|720.01|720.54|718.14|0
1652726860000|2022-05-16 18:47:40|722.88|720.48|723.12|720.72|723.12|720.72|722.88|720.48|0
1652726870000|2022-05-16 18:47:50|722.88|720.48|723.12|720.72|723.12|720.72|722.88|720.48|0
1652726880000|2022-05-16 18:48:00|723.36|720.96|723.59|721.19|723.83|721.43|723.12|720.72|0
1652726890000|2022-05-16 18:48:10|723.83|721.43|721.94|719.54|723.83|721.43|721.94|719.54|0
1652726900000|2022-05-16 18:48:20|722.18|719.78|723.12|720.72|723.12|720.72|722.18|719.78|0
1652726910000|2022-05-16 18:48:30|722.88|720.48|723.83|721.43|723.83|721.43|722.88|720.48|0
1652726920000|2022-05-16 18:48:40|724.3|721.9|724.77|722.37|724.77|722.37|724.3|721.9|0
1652726930000|2022-05-16 18:48:50|724.89|722.49|727.12|724.72|727.12|724.72|724.89|722.49|0
1652726940000|2022-05-16 18:49:00|727.71|725.31|727.35|724.95|727.71|725.31|727.35|724.95|0
1652726950000|2022-05-16 18:49:10|727.71|725.31|727.59|725.19|727.71|725.31|727.35|724.95|0
1652726960000|2022-05-16 18:49:20|727.83|725.43|727.83|725.43|727.83|725.43|727.59|725.19|0
1652726970000|2022-05-16 18:49:30|727.59|725.19|727.59|725.19|727.59|725.19|727.48|725.08|0
1652726980000|2022-05-16 18:49:40|727.83|725.43|727.83|725.43|727.83|725.43|727.35|724.95|0
1652726990000|2022-05-16 18:49:50|727.12|724.72|727.35|724.95|727.35|724.95|727.12|724.72|0
1652727000000|2022-05-16 18:50:00|727.59|725.19|726.65|724.25|727.59|725.19|726.06|723.66|0
1652727010000|2022-05-16 18:50:10|727.12|724.72|726.88|724.48|727.12|724.72|725.94|723.54|0
1652727020000|2022-05-16 18:50:20|726.65|724.25|727.59|725.19|727.59|725.19|726.65|724.25|0
1652727030000|2022-05-16 18:50:30|727.83|725.43|727.59|725.19|727.83|725.43|727.59|725.19|0
1652727040000|2022-05-16 18:50:40|727.35|724.95|727.83|725.43|727.83|725.43|727.35|724.95|0
1652727050000|2022-05-16 18:50:50|728.06|725.66|729.24|726.84|729.24|726.84|728.06|725.66|0
1652727060000|2022-05-16 18:51:00|729.47|727.07|729.24|726.84|729.47|727.07|729.24|726.84|0
1652727070000|2022-05-16 18:51:10|729.47|727.07|729.36|726.96|729.47|727.07|729.36|726.96|0
1652727080000|2022-05-16 18:51:20|729.47|727.07|729.24|726.84|729.47|727.07|729.24|726.84|0
1652727090000|2022-05-16 18:51:30|728.77|726.37|728.65|726.25|728.77|726.37|728.06|725.66|0
1652727100000|2022-05-16 18:51:40|729|726.6|728.3|725.9|729|726.6|728.3|725.9|0
1652727110000|2022-05-16 18:51:50|728.06|725.66|728.3|725.9|728.3|725.9|728.06|725.66|0
1652727120000|2022-05-16 18:52:00|728.53|726.13|728.3|725.9|728.53|726.13|727.95|725.55|0
1652727130000|2022-05-16 18:52:10|728.77|726.37|729|726.6|729.47|727.07|728.77|726.37|0
1652727140000|2022-05-16 18:52:20|729.24|726.84|730.65|728.25|730.65|728.25|729.24|726.84|0
1652727150000|2022-05-16 18:52:30|729.36|726.96|727.83|725.43|729.36|726.96|727.83|725.43|0
1652727160000|2022-05-16 18:52:40|728.18|725.78|727.48|725.08|728.18|725.78|727.12|724.72|0
1652727170000|2022-05-16 18:52:50|727.83|725.43|727.12|724.72|727.83|725.43|727.12|724.72|0
1652727180000|2022-05-16 18:53:00|727.24|724.84|724.77|722.37|727.24|724.84|724.77|722.37|0
1652727190000|2022-05-16 18:53:10|724.53|722.13|724.77|722.37|724.77|722.37|724.53|722.13|0
1652727200000|2022-05-16 18:53:20|724.53|722.13|724.3|721.9|724.53|722.13|724.06|721.66|0
1652727210000|2022-05-16 18:53:30|724.53|722.13|725.47|723.07|725.47|723.07|724.53|722.13|0
1652727220000|2022-05-16 18:53:40|725.94|723.54|724.53|722.13|725.94|723.54|724.53|722.13|0
1652727230000|2022-05-16 18:53:50|725|722.6|725.59|723.19|725.59|723.19|725|722.6|0
1652727240000|2022-05-16 18:54:00|725.94|723.54|725|722.6|725.94|723.54|725|722.6|0
1652727250000|2022-05-16 18:54:10|724.53|722.13|723.59|721.19|724.77|722.37|723.59|721.19|0
1652727260000|2022-05-16 18:54:20|723.48|721.08|724.53|722.13|724.53|722.13|723.35|720.95|0
1652727270000|2022-05-16 18:54:30|725|722.6|725.71|723.31|725.71|723.31|725|722.6|0
1652727280000|2022-05-16 18:54:40|725.94|723.54|726.88|724.48|727.12|724.72|725.94|723.54|0
1652727290000|2022-05-16 18:54:50|727.12|724.72|726.88|724.48|727.12|724.72|726.65|724.25|0
1652727300000|2022-05-16 18:55:00|727.35|724.95|727.12|724.72|727.59|725.19|727.12|724.72|0
1652727310000|2022-05-16 18:55:10|726.88|724.48|727.35|724.95|727.82|725.42|726.88|724.48|0
1652727320000|2022-05-16 18:55:20|726.88|724.48|725.47|723.07|727.12|724.72|725.47|723.07|0
1652727330000|2022-05-16 18:55:30|725.94|723.54|725.94|723.54|726.18|723.78|725.94|723.54|0
1652727340000|2022-05-16 18:55:40|725.24|722.84|724.06|721.66|725.24|722.84|724.06|721.66|0
1652727350000|2022-05-16 18:55:50|724.29|721.89|723.82|721.42|724.53|722.13|723.82|721.42|0
1652727360000|2022-05-16 18:56:00|724.06|721.66|723.35|720.95|724.06|721.66|723.12|720.72|0
1652727370000|2022-05-16 18:56:10|723.59|721.19|723.59|721.19|723.82|721.42|723.59|721.19|0
1652727380000|2022-05-16 18:56:20|723.48|721.08|723.59|721.19|723.59|721.19|723.35|720.95|0
1652727390000|2022-05-16 18:56:30|723.71|721.31|722.88|720.48|723.71|721.31|722.88|720.48|0
1652727400000|2022-05-16 18:56:40|722.65|720.25|723.12|720.72|723.12|720.72|722.65|720.25|0
1652727410000|2022-05-16 18:56:50|723.35|720.95|723.35|720.95|723.35|720.95|723.12|720.72|0
1652727420000|2022-05-16 18:57:00|723.12|720.72|722.88|720.48|723.59|721.19|722.88|720.48|0
1652727430000|2022-05-16 18:57:10|723.12|720.72|723.82|721.42|723.82|721.42|723.12|720.72|0
1652727440000|2022-05-16 18:57:20|723.48|721.08|723.59|721.19|723.59|721.19|723.48|721.08|0
1652727450000|2022-05-16 18:57:30|723.48|721.08|724.53|722.13|724.53|722.13|723.48|721.08|0
1652727460000|2022-05-16 18:57:40|725|722.6|724.53|722.13|725|722.6|724.06|721.66|0
1652727470000|2022-05-16 18:57:50|724.76|722.36|724.29|721.89|725|722.6|724.29|721.89|0
1652727480000|2022-05-16 18:58:00|724.76|722.36|725|722.6|725|722.6|724.76|722.36|0
1652727490000|2022-05-16 18:58:10|724.76|722.36|725.47|723.07|726.65|724.25|724.76|722.36|0
1652727500000|2022-05-16 18:58:20|725.71|723.31|724.06|721.66|725.94|723.54|724.06|721.66|0
1652727510000|2022-05-16 18:58:30|724.29|721.89|723.59|721.19|724.29|721.89|723.59|721.19|0
1652727520000|2022-05-16 18:58:40|723.82|721.42|724.29|721.89|724.29|721.89|723.82|721.42|0
1652727530000|2022-05-16 18:58:50|724.53|722.13|723.82|721.42|724.53|722.13|723.59|721.19|0
1652727540000|2022-05-16 18:59:00|724.29|721.89|723.59|721.19|724.29|721.89|723.35|720.95|0
1652727550000|2022-05-16 18:59:10|723.82|721.42|723.59|721.19|724.29|721.89|723.59|721.19|0
1652727560000|2022-05-16 18:59:20|724.29|721.89|725.71|723.31|725.71|723.31|724.29|721.89|0
1652727570000|2022-05-16 18:59:30|725.83|723.43|725.24|722.84|725.94|723.54|725.24|722.84|0
1652727580000|2022-05-16 18:59:40|724.53|722.13|724.29|721.89|724.53|722.13|724.29|721.89|0
1652727590000|2022-05-16 18:59:50|724.76|722.36|724.53|722.13|724.76|722.36|724.53|722.13|0
1652727600000|2022-05-16 19:00:00|723.82|721.42|725.24|722.84|725.24|722.84|723.82|721.42|0
1652727610000|2022-05-16 19:00:10|724.76|722.36|724.76|722.36|724.76|722.36|724.06|721.66|0
1652727620000|2022-05-16 19:00:20|724.29|721.89|724.76|722.36|725|722.6|724.29|721.89|0
1652727630000|2022-05-16 19:00:30|725|722.6|723.59|721.19|725|722.6|723.59|721.19|0
1652727640000|2022-05-16 19:00:40|723.35|720.95|725|722.6|725|722.6|723.35|720.95|0
1652727650000|2022-05-16 19:00:50|725.24|722.84|724.06|721.66|725.24|722.84|724.06|721.66|0
1652727660000|2022-05-16 19:01:00|723.59|721.19|723.59|721.19|723.59|721.19|723.12|720.72|0
1652727670000|2022-05-16 19:01:10|723.35|720.95|723.59|721.19|723.82|721.42|723.35|720.95|0
1652727680000|2022-05-16 19:01:20|723.35|720.95|723.35|720.95|723.59|721.19|723.35|720.95|0
1652727690000|2022-05-16 19:01:30|723.12|720.72|723.59|721.19|723.59|721.19|723.12|720.72|0
1652727700000|2022-05-16 19:01:40|723.35|720.95|723.35|720.95|723.59|721.19|723.35|720.95|0
1652727710000|2022-05-16 19:01:50|723.59|721.19|723.35|720.95|723.82|721.42|723.35|720.95|0
1652727720000|2022-05-16 19:02:00|723.01|720.61|723.59|721.19|723.59|721.19|723.01|720.61|0
1652727730000|2022-05-16 19:02:10|723.35|720.95|723.82|721.42|724.29|721.89|723.35|720.95|0
1652727740000|2022-05-16 19:02:20|723.35|720.95|723.35|720.95|723.35|720.95|723.12|720.72|0
1652727750000|2022-05-16 19:02:30|723.01|720.61|724.29|721.89|724.29|721.89|722.88|720.48|0
1652727760000|2022-05-16 19:02:40|724.76|722.36|725.71|723.31|725.71|723.31|724.76|722.36|0
1652727770000|2022-05-16 19:02:50|725.94|723.54|724.53|722.13|725.94|723.54|724.53|722.13|0
1652727780000|2022-05-16 19:03:00|724.76|722.36|725.94|723.54|725.94|723.54|724.76|722.36|0
1652727790000|2022-05-16 19:03:10|725.71|723.31|725.47|723.07|725.71|723.31|725|722.6|0
1652727800000|2022-05-16 19:03:20|725.94|723.54|726.65|724.25|726.65|724.25|725.94|723.54|0
1652727810000|2022-05-16 19:03:30|726.41|724.01|726.88|724.48|726.88|724.48|725.94|723.54|0
1652727820000|2022-05-16 19:03:40|726.65|724.25|727.35|724.95|727.35|724.95|726.65|724.25|0
1652727830000|2022-05-16 19:03:50|727.12|724.72|725.47|723.07|727.12|724.72|725.47|723.07|0
1652727840000|2022-05-16 19:04:00|725.23|722.83|726.18|723.78|726.18|723.78|725.23|722.83|0
1652727850000|2022-05-16 19:04:10|726.65|724.25|727.12|724.72|727.35|724.95|726.65|724.25|0
1652727860000|2022-05-16 19:04:20|727.59|725.19|726.88|724.48|727.59|725.19|726.88|724.48|0
1652727870000|2022-05-16 19:04:30|726.18|723.78|726.18|723.78|726.18|723.78|725.47|723.07|0
1652727880000|2022-05-16 19:04:40|725.71|723.31|725.23|722.83|725.71|723.31|724.76|722.36|0
1652727890000|2022-05-16 19:04:50|725.47|723.07|723.59|721.19|725.47|723.07|723.59|721.19|0
1652727900000|2022-05-16 19:05:00|723.82|721.42|723.82|721.42|723.82|721.42|723.82|721.42|0
1652727910000|2022-05-16 19:05:10|724.06|721.66|724.29|721.89|725|722.6|724.06|721.66|0
1652727920000|2022-05-16 19:05:20|723.82|721.42|724.76|722.36|724.76|722.36|723.82|721.42|0
1652727930000|2022-05-16 19:05:30|725|722.6|724.76|722.36|725|722.6|724.53|722.13|0
1652727940000|2022-05-16 19:05:40|725|722.6|724.29|721.89|725|722.6|724.29|721.89|0
1652727950000|2022-05-16 19:05:50|724.06|721.66|723.82|721.42|724.06|721.66|723.59|721.19|0
1652727960000|2022-05-16 19:06:00|724.06|721.66|723.59|721.19|724.06|721.66|723.47|721.07|0
1652727970000|2022-05-16 19:06:10|723.35|720.95|723.59|721.19|723.82|721.42|723.35|720.95|0
1652727980000|2022-05-16 19:06:20|723.82|721.42|724.53|722.13|724.53|722.13|723.82|721.42|0
1652727990000|2022-05-16 19:06:30|724.89|722.49|725.23|722.83|725.23|722.83|724.89|722.49|0
1652728000000|2022-05-16 19:06:40|725|722.6|725.59|723.19|725.7|723.3|725|722.6|0
1652728010000|2022-05-16 19:06:50|725.7|723.3|725.94|723.54|726.41|724.01|725.7|723.3|0
1652728020000|2022-05-16 19:07:00|725.47|723.07|725.23|722.83|725.94|723.54|725.23|722.83|0
1652728030000|2022-05-16 19:07:10|725.94|723.54|725|722.6|726.18|723.78|725|722.6|0
1652728040000|2022-05-16 19:07:20|724.76|722.36|724.53|722.13|724.76|722.36|724.29|721.89|0
1652728050000|2022-05-16 19:07:30|724.76|722.36|725.47|723.07|725.47|723.07|724.76|722.36|0
1652728060000|2022-05-16 19:07:40|725.23|722.83|724.76|722.36|725.23|722.83|724.76|722.36|0
1652728070000|2022-05-16 19:07:50|724.42|722.02|724.29|721.89|725|722.6|724.29|721.89|0
1652728080000|2022-05-16 19:08:00|724.76|722.36|723.59|721.19|724.76|722.36|723.35|720.95|0
1652728090000|2022-05-16 19:08:10|724.06|721.66|723.12|720.72|724.29|721.89|723.12|720.72|0
1652728100000|2022-05-16 19:08:20|722.88|720.48|721.47|719.07|722.88|720.48|721.47|719.07|0
1652728110000|2022-05-16 19:08:30|721.71|719.31|721|718.6|721.94|719.54|721|718.6|0
1652728120000|2022-05-16 19:08:40|721.47|719.07|721.47|719.07|721.71|719.31|721.24|718.84|0
1652728130000|2022-05-16 19:08:50|721.71|719.31|722.41|720.01|722.41|720.01|721.47|719.07|0
1652728140000|2022-05-16 19:09:00|723.12|720.72|723.35|720.95|723.35|720.95|722.65|720.25|0
1652728150000|2022-05-16 19:09:10|722.88|720.48|724.76|722.36|724.76|722.36|722.88|720.48|0
1652728160000|2022-05-16 19:09:20|725.23|722.83|724.76|722.36|725.23|722.83|724.29|721.89|0
1652728170000|2022-05-16 19:09:30|725.94|723.54|725.7|723.3|726.41|724.01|725.7|723.3|0
1652728180000|2022-05-16 19:09:40|726.18|723.78|727.47|725.07|727.47|725.07|726.18|723.78|0
1652728190000|2022-05-16 19:09:50|727.35|724.95|728.06|725.66|728.29|725.89|727.35|724.95|0
1652728200000|2022-05-16 19:10:00|729.24|726.84|729.24|726.84|729.71|727.31|729|726.6|0
1652728210000|2022-05-16 19:10:10|731.83|729.43|732.77|730.37|732.77|730.37|731.83|729.43|0
1652728220000|2022-05-16 19:10:20|734.19|731.79|734.42|732.02|734.66|732.26|734.19|731.79|0
1652728230000|2022-05-16 19:10:30|733.48|731.08|732.3|729.9|733.48|731.08|732.3|729.9|0
1652728240000|2022-05-16 19:10:40|731.59|729.19|731.12|728.72|731.59|729.19|731.12|728.72|0
1652728250000|2022-05-16 19:10:50|731.24|728.84|734.42|732.02|734.42|732.02|731.24|728.84|0
1652728260000|2022-05-16 19:11:00|735.02|732.62|733.01|730.13|735.02|732.62|733.01|730.13|0
1652728270000|2022-05-16 19:11:10|733.48|730.6|733.25|730.37|734.19|731.31|733.25|730.37|0
1652728280000|2022-05-16 19:11:20|733.01|730.13|734.66|731.78|734.66|731.78|733.01|730.13|0
1652728290000|2022-05-16 19:11:30|733.95|731.07|734.19|731.31|734.43|731.55|733.95|731.07|0
1652728300000|2022-05-16 19:11:40|733.25|730.37|732.78|729.9|733.25|730.37|732.78|729.9|0
1652728310000|2022-05-16 19:11:50|733.01|730.13|732.07|729.19|733.01|730.13|732.07|729.19|0
1652728320000|2022-05-16 19:12:00|731.72|728.84|732.78|729.9|732.78|729.9|731.72|728.84|0
1652728330000|2022-05-16 19:12:10|733.25|730.37|732.07|729.19|733.25|730.37|732.07|729.19|0
1652728340000|2022-05-16 19:12:20|731.83|728.95|733.48|730.6|733.48|730.6|731.83|728.95|0
1652728350000|2022-05-16 19:12:30|733.25|730.37|733.95|731.07|734.31|731.43|733.25|730.37|0
1652728360000|2022-05-16 19:12:40|734.66|731.78|735.13|732.25|736.2|733.32|734.19|731.31|0
1652728370000|2022-05-16 19:12:50|734.43|731.55|734.19|731.31|734.43|731.55|733.95|731.07|0
1652728380000|2022-05-16 19:13:00|734.43|731.55|735.84|732.96|735.84|732.96|734.19|731.31|0
1652728390000|2022-05-16 19:13:10|736.08|733.2|736.31|733.43|736.31|733.43|735.84|732.96|0
1652728400000|2022-05-16 19:13:20|737.02|734.14|736.55|733.67|737.02|734.14|736.31|733.43|0
1652728410000|2022-05-16 19:13:30|736.79|733.91|737.5|734.62|738.2|735.32|736.55|733.67|0
1652728420000|2022-05-16 19:13:40|737.97|735.09|737.97|735.09|737.97|735.09|737.73|734.85|0
1652728430000|2022-05-16 19:13:50|738.2|735.32|737.73|734.85|738.2|735.32|737.73|734.85|0
1652728440000|2022-05-16 19:14:00|737.5|734.62|737.5|734.62|737.73|734.85|737.26|734.38|0
1652728450000|2022-05-16 19:14:10|737.73|734.85|739.15|736.27|739.15|736.27|737.73|734.85|0
1652728460000|2022-05-16 19:14:20|738.91|736.03|738.91|736.03|739.62|736.74|738.68|735.8|0
1652728470000|2022-05-16 19:14:30|739.15|736.27|739.62|736.74|739.62|736.74|739.15|736.27|0
1652728480000|2022-05-16 19:14:40|740.09|737.21|739.86|736.98|740.09|737.21|739.62|736.74|0
1652728490000|2022-05-16 19:14:50|739.62|736.74|738.68|735.8|739.62|736.74|738.68|735.8|0
1652728500000|2022-05-16 19:15:00|739.39|736.51|739.15|736.27|739.39|736.51|739.15|736.27|0
1652728510000|2022-05-16 19:15:10|738.68|735.8|739.51|736.63|739.51|736.63|738.68|735.8|0
1652728520000|2022-05-16 19:15:20|739.27|736.39|739.62|736.74|739.62|736.74|739.15|736.27|0
1652728530000|2022-05-16 19:15:30|739.39|736.51|738.68|735.8|739.86|736.98|738.68|735.8|0
1652728540000|2022-05-16 19:15:40|738.2|735.32|737.97|735.09|738.44|735.56|737.97|735.09|0
1652728550000|2022-05-16 19:15:50|737.73|734.85|737.5|734.62|738.2|735.32|737.5|734.62|0
1652728560000|2022-05-16 19:16:00|737.73|734.85|737.26|734.38|737.73|734.85|737.15|734.27|0
1652728570000|2022-05-16 19:16:10|736.55|733.67|736.79|733.91|737.02|734.14|736.55|733.67|0
1652728580000|2022-05-16 19:16:20|736.31|733.43|736.79|733.91|736.79|733.91|736.31|733.43|0
1652728590000|2022-05-16 19:16:30|737.02|734.14|736.55|733.67|737.26|734.38|736.55|733.67|0
1652728600000|2022-05-16 19:16:40|736.44|733.56|736.55|733.67|737.26|734.38|736.44|733.56|0
1652728610000|2022-05-16 19:16:50|736.31|733.43|735.84|732.96|736.31|733.43|735.84|732.96|0
1652728620000|2022-05-16 19:17:00|735.61|732.73|736.31|733.43|736.31|733.43|735.61|732.73|0
1652728630000|2022-05-16 19:17:10|736.44|733.56|736.08|733.2|736.44|733.56|736.08|733.2|0
1652728640000|2022-05-16 19:17:20|735.84|732.96|737.49|734.61|737.49|734.61|735.84|732.96|0
1652728650000|2022-05-16 19:17:30|737.73|734.85|738.68|735.8|738.91|736.03|737.73|734.85|0
1652728660000|2022-05-16 19:17:40|740.57|737.69|742.11|739.23|742.11|739.23|740.57|737.69|0
1652728670000|2022-05-16 19:17:50|741.51|738.63|742.93|740.05|743.17|740.29|741.51|738.63|0
1652728680000|2022-05-16 19:18:00|742.69|739.81|742.69|739.81|743.4|740.52|742.69|739.81|0
1652728690000|2022-05-16 19:18:10|742.22|739.34|741.04|738.16|742.22|739.34|741.04|738.16|0
1652728700000|2022-05-16 19:18:20|741.16|738.28|742.22|739.34|742.46|739.58|741.16|738.28|0
1652728710000|2022-05-16 19:18:30|741.51|738.63|741.99|739.11|741.99|739.11|741.51|738.63|0
1652728720000|2022-05-16 19:18:40|741.04|738.16|740.8|737.92|741.04|738.16|740.57|737.69|0
1652728730000|2022-05-16 19:18:50|740.57|737.69|741.28|738.4|741.28|738.4|740.57|737.69|0
1652728740000|2022-05-16 19:19:00|741.4|738.52|740.33|737.45|741.4|738.52|740.33|737.45|0
1652728750000|2022-05-16 19:19:10|739.86|736.98|740.33|737.45|740.33|737.45|739.86|736.98|0
1652728760000|2022-05-16 19:19:20|741.04|738.16|740.57|737.69|741.51|738.63|740.57|737.69|0
1652728770000|2022-05-16 19:19:30|741.04|738.16|741.51|738.63|741.51|738.63|741.04|738.16|0
1652728780000|2022-05-16 19:19:40|740.57|737.69|740.33|737.45|740.57|737.69|740.33|737.45|0
1652728790000|2022-05-16 19:19:50|739.62|736.74|739.62|736.74|739.62|736.74|739.38|736.5|0
1652728800000|2022-05-16 19:20:00|740.57|737.69|741.04|738.16|741.04|738.16|740.57|737.69|0
1652728810000|2022-05-16 19:20:10|741.51|738.63|742.22|739.34|742.22|739.34|741.51|738.63|0
1652728820000|2022-05-16 19:20:20|741.75|738.87|741.98|739.1|741.98|739.1|741.28|738.4|0
1652728830000|2022-05-16 19:20:30|741.75|738.87|742.46|739.58|742.46|739.58|741.75|738.87|0
1652728840000|2022-05-16 19:20:40|742.69|739.81|742.46|739.58|742.69|739.81|741.98|739.1|0
1652728850000|2022-05-16 19:20:50|742.69|739.81|742.93|740.05|743.17|740.29|742.46|739.58|0
1652728860000|2022-05-16 19:21:00|743.17|740.29|743.53|740.65|743.53|740.65|743.17|740.29|0
1652728870000|2022-05-16 19:21:10|743.4|740.52|741.75|738.87|743.4|740.52|741.75|738.87|0
1652728880000|2022-05-16 19:21:20|742.22|739.34|742.46|739.58|742.46|739.58|741.75|738.87|0
1652728890000|2022-05-16 19:21:30|742.22|739.34|741.26|738.38|742.22|739.34|741.26|738.38|0
1652728900000|2022-05-16 19:21:40|741.89|739.01|742.01|739.13|742.48|739.6|741.89|739.01|0
1652728910000|2022-05-16 19:21:50|742.48|739.6|743.19|740.31|743.42|740.54|742.48|739.6|0
1652728920000|2022-05-16 19:22:00|742.95|740.07|742.71|739.83|743.19|740.31|742.71|739.83|0
1652728930000|2022-05-16 19:22:10|743.19|740.31|743.66|740.78|743.66|740.78|743.19|740.31|0
1652728940000|2022-05-16 19:22:20|743.9|741.02|744.13|741.25|744.13|741.25|743.66|740.78|0
1652728950000|2022-05-16 19:22:30|742.95|740.07|742.95|740.07|743.19|740.31|742.95|740.07|0
1652728960000|2022-05-16 19:22:40|742.71|739.83|742.48|739.6|742.71|739.83|742.36|739.48|0
1652728970000|2022-05-16 19:22:50|742.71|739.83|742.24|739.36|742.71|739.83|742.24|739.36|0
1652728980000|2022-05-16 19:23:00|741.77|738.89|742.71|739.83|742.71|739.83|741.77|738.89|0
1652728990000|2022-05-16 19:23:10|742.95|740.07|743.19|740.31|743.9|741.02|742.95|740.07|0
1652729000000|2022-05-16 19:23:20|742.95|740.07|742.95|740.07|743.66|740.78|742.95|740.07|0
1652729010000|2022-05-16 19:23:30|743.42|740.54|743.42|740.54|743.42|740.54|742.71|739.83|0
1652729020000|2022-05-16 19:23:40|743.9|741.02|745.79|742.91|745.79|742.91|743.9|741.02|0
1652729030000|2022-05-16 19:23:50|746.5|743.62|746.26|743.38|746.5|743.62|745.79|742.91|0
1652729040000|2022-05-16 19:24:00|746.73|743.85|746.5|743.62|746.73|743.85|746.26|743.38|0
1652729050000|2022-05-16 19:24:10|746.62|743.74|745.79|742.91|746.62|743.74|745.79|742.91|0
1652729060000|2022-05-16 19:24:20|745.55|742.67|745.79|742.91|745.79|742.91|744.84|741.96|0
1652729070000|2022-05-16 19:24:30|746.02|743.14|744.61|741.73|746.02|743.14|744.61|741.73|0
1652729080000|2022-05-16 19:24:40|744.84|741.96|744.6|741.72|744.84|741.96|744.6|741.72|0
1652729090000|2022-05-16 19:24:50|743.66|740.78|743.66|740.78|744.13|741.25|743.66|740.78|0
1652729100000|2022-05-16 19:25:00|743.9|741.02|743.9|741.02|743.9|741.02|743.66|740.78|0
1652729110000|2022-05-16 19:25:10|743.66|740.78|742.71|739.83|743.66|740.78|742.71|739.83|0
1652729120000|2022-05-16 19:25:20|742.95|740.07|742.48|739.6|742.95|740.07|742.24|739.36|0
1652729130000|2022-05-16 19:25:30|742.01|739.13|742.01|739.13|742.01|739.13|741.42|738.54|0
1652729140000|2022-05-16 19:25:40|741.77|738.89|742.48|739.6|742.48|739.6|741.77|738.89|0
1652729150000|2022-05-16 19:25:50|742.13|739.25|741.77|738.89|742.13|739.25|741.77|738.89|0
1652729160000|2022-05-16 19:26:00|742.71|739.83|742.24|739.36|742.71|739.83|742.01|739.13|0
1652729170000|2022-05-16 19:26:10|741.77|738.89|742.24|739.36|742.24|739.36|741.77|738.89|0
1652729180000|2022-05-16 19:26:20|742.6|739.72|743.19|740.31|743.19|740.31|742.6|739.72|0
1652729190000|2022-05-16 19:26:30|743.42|740.54|743.66|740.78|743.66|740.78|743.19|740.31|0
1652729200000|2022-05-16 19:26:40|744.13|741.25|744.37|741.49|745.08|742.2|744.13|741.25|0
1652729210000|2022-05-16 19:26:50|744.6|741.72|743.66|740.78|744.6|741.72|743.66|740.78|0
1652729220000|2022-05-16 19:27:00|744.84|741.96|744.6|741.72|745.55|742.67|744.6|741.72|0
1652729230000|2022-05-16 19:27:10|745.31|742.43|744.84|741.96|745.31|742.43|744.84|741.96|0
1652729240000|2022-05-16 19:27:20|744.6|741.72|743.42|740.54|744.6|741.72|743.42|740.54|0
1652729250000|2022-05-16 19:27:30|742.95|740.07|742.71|739.83|742.95|740.07|742.71|739.83|0
1652729260000|2022-05-16 19:27:40|743.19|740.31|743.19|740.31|743.42|740.54|743.19|740.31|0
1652729270000|2022-05-16 19:27:50|742.95|740.07|742.95|740.07|743.19|740.31|742.24|739.36|0
1652729280000|2022-05-16 19:28:00|742.71|739.83|742.95|740.07|742.95|740.07|742.48|739.6|0
1652729290000|2022-05-16 19:28:10|743.19|740.31|743.19|740.31|743.42|740.54|743.19|740.31|0
1652729300000|2022-05-16 19:28:20|742.95|740.07|743.19|740.31|743.19|740.31|742.84|739.96|0
1652729310000|2022-05-16 19:28:30|743.66|740.78|743.42|740.54|744.13|741.25|743.42|740.54|0
1652729320000|2022-05-16 19:28:40|743.9|741.02|744.25|741.37|744.25|741.37|743.9|741.02|0
1652729330000|2022-05-16 19:28:50|743.42|740.54|743.42|740.54|743.42|740.54|743.19|740.31|0
1652729340000|2022-05-16 19:29:00|743.55|740.67|743.78|740.9|743.78|740.9|743.42|740.54|0
1652729350000|2022-05-16 19:29:10|743.66|740.78|743.66|740.78|743.9|741.02|743.42|740.54|0
1652729360000|2022-05-16 19:29:20|743.19|740.31|743.19|740.31|743.19|740.31|742.24|739.36|0
1652729370000|2022-05-16 19:29:30|743.42|740.54|742.71|739.83|743.66|740.78|742.71|739.83|0
1652729380000|2022-05-16 19:29:40|743.19|740.31|743.19|740.31|743.31|740.43|743.07|740.19|0
1652729390000|2022-05-16 19:29:50|743.78|740.9|743.66|740.78|744.25|741.37|743.66|740.78|0
1652729400000|2022-05-16 19:30:00|744.49|741.61|743.9|741.02|744.49|741.61|743.9|741.02|0
1652729410000|2022-05-16 19:30:10|744.13|741.25|744.6|741.72|744.84|741.96|744.13|741.25|0
1652729420000|2022-05-16 19:30:20|744.84|741.96|744.37|741.49|744.84|741.96|744.37|741.49|0
1652729430000|2022-05-16 19:30:30|743.66|740.78|743.9|741.02|744.13|741.25|743.66|740.78|0
1652729440000|2022-05-16 19:30:40|743.42|740.54|744.37|741.49|744.37|741.49|743.19|740.31|0
1652729450000|2022-05-16 19:30:50|744.13|741.25|744.13|741.25|744.13|741.25|743.66|740.78|0
1652729460000|2022-05-16 19:31:00|744.6|741.72|745.55|742.67|745.55|742.67|744.6|741.72|0
1652729470000|2022-05-16 19:31:10|746.26|743.38|746.97|744.09|746.97|744.09|746.26|743.38|0
1652729480000|2022-05-16 19:31:20|747.21|744.33|745.67|742.79|747.21|744.33|745.67|742.79|0
1652729490000|2022-05-16 19:31:30|745.31|742.43|745.08|742.2|746.02|743.14|745.08|742.2|0
1652729500000|2022-05-16 19:31:40|744.37|741.49|744.84|741.96|744.84|741.96|744.13|741.25|0
1652729510000|2022-05-16 19:31:50|745.55|742.67|745.79|742.91|746.26|743.38|745.55|742.67|0
1652729520000|2022-05-16 19:32:00|745.08|742.2|743.89|741.01|745.08|742.2|743.89|741.01|0
1652729530000|2022-05-16 19:32:10|744.13|741.25|741.53|738.65|744.13|741.25|741.53|738.65|0
1652729540000|2022-05-16 19:32:20|742.71|739.83|741.3|738.42|742.71|739.83|741.3|738.42|0
1652729550000|2022-05-16 19:32:30|741.77|738.89|742.71|739.83|742.71|739.83|741.77|738.89|0
1652729560000|2022-05-16 19:32:40|744.13|741.25|745.31|742.43|745.31|742.43|744.13|741.25|0
1652729570000|2022-05-16 19:32:50|744.6|741.72|745.79|742.91|745.79|742.91|744.6|741.72|0
1652729580000|2022-05-16 19:33:00|746.02|743.14|745.79|742.91|746.02|743.14|745.55|742.67|0
1652729590000|2022-05-16 19:33:10|746.26|743.38|746.97|744.09|747.21|744.33|746.26|743.38|0
1652729600000|2022-05-16 19:33:20|747.21|744.33|746.73|743.85|747.21|744.33|746.73|743.85|0
1652729610000|2022-05-16 19:33:30|746.02|743.14|745.55|742.67|746.26|743.38|745.55|742.67|0
1652729620000|2022-05-16 19:33:40|746.5|743.62|747.21|744.33|747.21|744.33|746.5|743.62|0
1652729630000|2022-05-16 19:33:50|746.97|744.09|747.21|744.33|747.21|744.33|746.97|744.09|0
1652729640000|2022-05-16 19:34:00|748.15|745.27|748.63|745.75|748.63|745.75|748.15|745.27|0
1652729650000|2022-05-16 19:34:10|748.39|745.51|748.86|745.98|748.86|745.98|748.39|745.51|0
1652729660000|2022-05-16 19:34:20|748.63|745.75|749.1|746.22|749.1|746.22|748.15|745.27|0
1652729670000|2022-05-16 19:34:30|749.57|746.69|749.34|746.46|749.81|746.93|749.34|746.46|0
1652729680000|2022-05-16 19:34:40|748.86|745.98|747.91|745.03|749.1|746.22|747.91|745.03|0
1652729690000|2022-05-16 19:34:50|748.39|745.51|749.34|746.46|749.34|746.46|748.39|745.51|0
1652729700000|2022-05-16 19:35:00|750.05|747.17|750.76|747.88|750.76|747.88|749.81|746.93|0
1652729710000|2022-05-16 19:35:10|750.52|747.64|751.23|748.35|751.23|748.35|750.28|747.4|0
1652729720000|2022-05-16 19:35:20|751.47|748.59|752.89|750.01|752.89|750.01|751.47|748.59|0
1652729730000|2022-05-16 19:35:30|753.12|750.24|752.65|749.77|753.12|750.24|752.41|749.53|0
1652729740000|2022-05-16 19:35:40|752.41|749.53|751.59|748.71|752.41|749.53|751.59|748.71|0
1652729750000|2022-05-16 19:35:50|751.94|749.06|751.23|748.35|751.94|749.06|751.23|748.35|0
1652729760000|2022-05-16 19:36:00|751.47|748.59|751.47|748.59|751.94|749.06|751.47|748.59|0
1652729770000|2022-05-16 19:36:10|751.23|748.35|750.52|747.64|751.47|748.59|750.52|747.64|0
1652729780000|2022-05-16 19:36:20|749.81|746.93|748.15|745.27|749.81|746.93|748.15|745.27|0
1652729790000|2022-05-16 19:36:30|747.68|744.8|747.2|744.32|748.15|745.27|747.2|744.32|0
1652729800000|2022-05-16 19:36:40|746.97|744.09|747.2|744.32|747.2|744.32|746.73|743.85|0
1652729810000|2022-05-16 19:36:50|747.91|745.03|749.1|746.22|749.33|746.45|747.91|745.03|0
1652729820000|2022-05-16 19:37:00|748.39|745.51|747.91|745.03|748.39|745.51|747.91|745.03|0
1652729830000|2022-05-16 19:37:10|748.86|745.98|749.22|746.34|749.33|746.45|748.86|745.98|0
1652729840000|2022-05-16 19:37:20|749.33|746.45|749.81|746.93|749.81|746.93|749.33|746.45|0
1652729850000|2022-05-16 19:37:30|749.46|746.58|748.62|745.74|749.46|746.58|748.62|745.74|0
1652729860000|2022-05-16 19:37:40|748.39|745.51|749.1|746.22|749.1|746.22|747.44|744.56|0
1652729870000|2022-05-16 19:37:50|749.33|746.45|747.91|745.03|749.33|746.45|747.91|745.03|0
1652729880000|2022-05-16 19:38:00|747.68|744.8|748.39|745.51|748.39|745.51|747.44|744.56|0
1652729890000|2022-05-16 19:38:10|749.1|746.22|749.57|746.69|749.57|746.69|749.1|746.22|0
1652729900000|2022-05-16 19:38:20|750.04|747.16|750.52|747.64|750.52|747.64|750.04|747.16|0
1652729910000|2022-05-16 19:38:30|749.93|747.05|750.04|747.16|750.04|747.16|749.1|746.22|0
1652729920000|2022-05-16 19:38:40|750.28|747.4|749.81|746.93|750.28|747.4|749.81|746.93|0
1652729930000|2022-05-16 19:38:50|749.57|746.69|748.62|745.74|749.57|746.69|748.62|745.74|0
1652729940000|2022-05-16 19:39:00|749.81|746.93|750.52|747.64|750.52|747.64|749.81|746.93|0
1652729950000|2022-05-16 19:39:10|749.93|747.05|750.52|747.64|750.52|747.64|749.93|747.05|0
1652729960000|2022-05-16 19:39:20|750.99|748.11|750.99|748.11|751.47|748.59|750.99|748.11|0
1652729970000|2022-05-16 19:39:30|750.52|747.64|751.23|748.35|751.23|748.35|750.52|747.64|0
1652729980000|2022-05-16 19:39:40|750.76|747.88|749.81|746.93|750.76|747.88|749.81|746.93|0
1652729990000|2022-05-16 19:39:50|749.57|746.69|748.62|745.74|749.57|746.69|748.62|745.74|0
1652730000000|2022-05-16 19:40:00|748.27|745.39|747.2|744.32|748.27|745.39|747.2|744.32|0
1652730010000|2022-05-16 19:40:10|746.73|743.85|746.73|743.85|747.2|744.32|746.73|743.85|0
1652730020000|2022-05-16 19:40:20|746.49|743.61|746.49|743.61|747.2|744.32|746.49|743.61|0
1652730030000|2022-05-16 19:40:30|746.73|743.85|747.44|744.56|747.68|744.8|746.73|743.85|0
1652730040000|2022-05-16 19:40:40|747.2|744.32|748.62|745.74|748.62|745.74|747.2|744.32|0
1652730050000|2022-05-16 19:40:50|749.57|746.69|749.57|746.69|749.57|746.69|749.57|746.69|0
1652730060000|2022-05-16 19:41:00|749.1|746.22|749.81|746.93|749.81|746.93|749.1|746.22|0
1652730070000|2022-05-16 19:41:10|749.57|746.69|750.28|747.4|750.28|747.4|749.22|746.34|0
1652730080000|2022-05-16 19:41:20|750.75|747.87|751.7|748.82|751.7|748.82|750.75|747.87|0
1652730090000|2022-05-16 19:41:30|751.47|748.59|751.23|748.35|751.47|748.59|750.99|748.11|0
1652730100000|2022-05-16 19:41:40|751.47|748.59|750.75|747.87|751.47|748.59|750.52|747.64|0
1652730110000|2022-05-16 19:41:50|750.99|748.11|751.23|748.35|751.47|748.59|750.99|748.11|0
1652730120000|2022-05-16 19:42:00|750.75|747.87|751.23|748.35|751.23|748.35|750.28|747.4|0
1652730130000|2022-05-16 19:42:10|751.47|748.59|751.47|748.59|751.47|748.59|750.99|748.11|0
1652730140000|2022-05-16 19:42:20|750.75|747.87|750.99|748.11|750.99|748.11|749.81|746.93|0
1652730150000|2022-05-16 19:42:30|751.47|748.59|750.52|747.64|751.7|748.82|750.52|747.64|0
1652730160000|2022-05-16 19:42:40|751.23|748.35|751.47|748.59|751.47|748.59|751.23|748.35|0
1652730170000|2022-05-16 19:42:50|750.99|748.11|752.65|749.77|752.65|749.77|750.99|748.11|0
1652730180000|2022-05-16 19:43:00|752.89|750.01|753.12|750.24|753.12|750.24|752.89|750.01|0
1652730190000|2022-05-16 19:43:10|752.89|750.01|751.7|748.82|752.89|750.01|751.23|748.35|0
1652730200000|2022-05-16 19:43:20|752.41|749.53|752.41|749.53|752.41|749.53|752.18|749.3|0
1652730210000|2022-05-16 19:43:30|751.7|748.82|752.41|749.53|752.41|749.53|751.7|748.82|0
1652730220000|2022-05-16 19:43:40|752.06|749.18|751.35|748.47|752.06|749.18|751.35|748.47|0
1652730230000|2022-05-16 19:43:50|751.47|748.59|752.18|749.3|752.18|749.3|751.47|748.59|0
1652730240000|2022-05-16 19:44:00|752.41|749.53|752.18|749.3|752.41|749.53|752.18|749.3|0
1652730250000|2022-05-16 19:44:10|751.94|749.06|751.94|749.06|752.18|749.3|751.7|748.82|0
1652730260000|2022-05-16 19:44:20|752.18|749.3|753.6|750.72|753.6|750.72|752.18|749.3|0
1652730270000|2022-05-16 19:44:30|753.36|750.48|753.6|750.72|753.6|750.72|752.89|750.01|0
1652730280000|2022-05-16 19:44:40|753.36|750.48|753.36|750.48|754.07|751.19|753.36|750.48|0
1652730290000|2022-05-16 19:44:50|753.12|750.24|753.36|750.48|753.6|750.72|753.12|750.24|0
1652730300000|2022-05-16 19:45:00|753.83|750.95|753.83|750.95|754.31|751.43|753.83|750.95|0
1652730310000|2022-05-16 19:45:10|754.31|751.43|753.12|750.24|754.31|751.43|753.12|750.24|0
1652730320000|2022-05-16 19:45:20|752.41|749.53|753.6|750.72|753.6|750.72|752.41|749.53|0
1652730330000|2022-05-16 19:45:30|753.36|750.48|753.6|750.72|753.6|750.72|753.12|750.24|0
1652730340000|2022-05-16 19:45:40|754.07|751.19|753.6|750.72|754.07|751.19|753.6|750.72|0
1652730350000|2022-05-16 19:45:50|753.83|750.95|754.07|751.19|754.31|751.43|753.83|750.95|0
1652730360000|2022-05-16 19:46:00|753.83|750.95|754.31|751.43|754.31|751.43|753.83|750.95|0
1652730370000|2022-05-16 19:46:10|754.19|751.31|754.31|751.43|754.78|751.9|754.19|751.31|0
1652730380000|2022-05-16 19:46:20|754.78|751.9|754.07|751.19|755.26|752.38|754.07|751.19|0
1652730390000|2022-05-16 19:46:30|753.83|750.95|755.49|752.61|755.49|752.61|753.83|750.95|0
1652730400000|2022-05-16 19:46:40|755.02|752.14|755.82|752.94|755.82|752.94|755.02|752.14|0
1652730410000|2022-05-16 19:46:50|755.35|752.47|755.11|752.23|755.35|752.47|754.64|751.76|0
1652730420000|2022-05-16 19:47:00|755.35|752.47|754.64|751.76|755.59|752.71|754.64|751.76|0
1652730430000|2022-05-16 19:47:10|754.41|751.53|754.17|751.29|754.41|751.53|753.93|751.05|0
1652730440000|2022-05-16 19:47:20|755.12|752.24|755.59|752.71|755.59|752.71|755.12|752.24|0
1652730450000|2022-05-16 19:47:30|755.36|752.48|756.3|753.42|756.3|753.42|755.36|752.48|0
1652730460000|2022-05-16 19:47:40|756.43|753.55|756.78|753.9|756.78|753.9|756.3|753.42|0
1652730470000|2022-05-16 19:47:50|756.3|753.42|756.3|753.42|756.3|753.42|755.83|752.95|0
1652730480000|2022-05-16 19:48:00|757.01|754.13|756.3|753.42|757.49|754.61|756.3|753.42|0
1652730490000|2022-05-16 19:48:10|756.07|753.19|755.59|752.71|756.3|753.42|755.59|752.71|0
1652730500000|2022-05-16 19:48:20|754.41|751.53|755.83|752.95|755.83|752.95|754.17|751.29|0
1652730510000|2022-05-16 19:48:30|756.78|753.9|756.07|753.19|756.9|754.02|756.07|753.19|0
1652730520000|2022-05-16 19:48:40|755.83|752.95|756.54|753.66|756.78|753.9|755.83|752.95|0
1652730530000|2022-05-16 19:48:50|756.3|753.42|754.88|752|756.3|753.42|754.64|751.76|0
1652730540000|2022-05-16 19:49:00|753.93|751.05|753.46|750.58|753.93|751.05|753.22|750.34|0
1652730550000|2022-05-16 19:49:10|752.51|749.63|753.46|750.58|753.7|750.82|752.51|749.63|0
1652730560000|2022-05-16 19:49:20|753.7|750.82|754.88|752|754.88|752|753.7|750.82|0
1652730570000|2022-05-16 19:49:30|755.36|752.48|755|752.12|755.36|752.48|754.64|751.76|0
1652730580000|2022-05-16 19:49:40|754.64|751.76|753.93|751.05|754.64|751.76|753.7|750.82|0
1652730590000|2022-05-16 19:49:50|754.64|751.76|754.88|752|754.88|752|754.64|751.76|0
1652730600000|2022-05-16 19:50:00|751.56|748.68|749.43|746.55|751.56|748.68|748.96|746.08|0
1652730610000|2022-05-16 19:50:10|750.38|747.5|748.14|745.26|750.38|747.5|748.01|745.13|0
1652730620000|2022-05-16 19:50:20|748.01|745.13|748.72|745.84|749.2|746.32|747.78|744.9|0
1652730630000|2022-05-16 19:50:30|748.96|746.08|751.56|748.68|751.56|748.68|748.96|746.08|0
1652730640000|2022-05-16 19:50:40|751.09|748.21|751.33|748.45|751.33|748.45|751.09|748.21|0
1652730650000|2022-05-16 19:50:50|750.85|747.97|751.56|748.68|751.56|748.68|750.85|747.97|0
1652730660000|2022-05-16 19:51:00|750.85|747.97|750.14|747.26|750.85|747.97|750.14|747.26|0
1652730670000|2022-05-16 19:51:10|749.67|746.79|748.25|745.37|749.67|746.79|748.25|745.37|0
1652730680000|2022-05-16 19:51:20|748.96|746.08|748.01|745.13|748.96|746.08|748.01|745.13|0
1652730690000|2022-05-16 19:51:30|746.83|743.95|745.89|743.01|746.83|743.95|745.89|743.01|0
1652730700000|2022-05-16 19:51:40|745.65|742.77|744.94|742.06|745.65|742.77|744.7|741.82|0
1652730710000|2022-05-16 19:51:50|744.7|741.82|746.83|743.95|746.83|743.95|744.7|741.82|0
1652730720000|2022-05-16 19:52:00|748.25|745.37|748.49|745.61|748.49|745.61|747.19|744.31|0
1652730730000|2022-05-16 19:52:10|747.54|744.66|747.07|744.19|747.54|744.66|746.6|743.72|0
1652730740000|2022-05-16 19:52:20|746.83|743.95|747.66|744.78|747.78|744.9|746.83|743.95|0
1652730750000|2022-05-16 19:52:30|747.78|744.9|749.2|746.32|749.2|746.32|747.78|744.9|0
1652730760000|2022-05-16 19:52:40|749.43|746.55|749.43|746.55|749.56|746.68|749.43|746.55|0
1652730770000|2022-05-16 19:52:50|748.72|745.84|748.49|745.61|748.72|745.84|748.01|745.13|0
1652730780000|2022-05-16 19:53:00|747.3|744.42|745.65|742.77|747.3|744.42|745.65|742.77|0
1652730790000|2022-05-16 19:53:10|745.18|742.3|745.65|742.77|745.65|742.77|745.18|742.3|0
1652730800000|2022-05-16 19:53:20|745.18|742.3|744.7|741.82|745.18|742.3|744.7|741.82|0
1652730810000|2022-05-16 19:53:30|745.89|743.01|747.78|744.9|747.78|744.9|745.89|743.01|0
1652730820000|2022-05-16 19:53:40|747.3|744.42|747.07|744.19|747.54|744.66|747.07|744.19|0
1652730830000|2022-05-16 19:53:50|747.54|744.66|748.25|745.37|748.25|745.37|747.54|744.66|0
1652730840000|2022-05-16 19:54:00|749.2|746.32|749.91|747.03|749.91|747.03|749.2|746.32|0
1652730850000|2022-05-16 19:54:10|750.38|747.5|750.14|747.26|750.38|747.5|750.14|747.26|0
1652730860000|2022-05-16 19:54:20|750.85|747.97|750.14|747.26|750.85|747.97|750.14|747.26|0
1652730870000|2022-05-16 19:54:30|749.43|746.55|749.2|746.32|750.14|747.26|749.2|746.32|0
1652730880000|2022-05-16 19:54:40|752.75|749.87|752.51|749.63|752.75|749.87|752.51|749.63|0
1652730890000|2022-05-16 19:54:50|752.27|749.39|751.09|748.21|752.27|749.39|751.09|748.21|0
1652730900000|2022-05-16 19:55:00|750.14|747.26|751.8|748.92|751.8|748.92|749.43|746.55|0
1652730910000|2022-05-16 19:55:10|752.04|749.16|752.4|749.52|752.51|749.63|751.92|749.04|0
1652730920000|2022-05-16 19:55:20|752.51|749.63|751.69|748.81|752.75|749.87|751.69|748.81|0
1652730930000|2022-05-16 19:55:30|752.27|749.39|752.51|749.63|753.46|750.58|752.27|749.39|0
1652730940000|2022-05-16 19:55:40|752.27|749.39|753.46|750.58|753.46|750.58|752.27|749.39|0
1652730950000|2022-05-16 19:55:50|752.98|750.1|752.75|749.87|753.22|750.34|752.75|749.87|0
1652730960000|2022-05-16 19:56:00|753.46|750.58|754.17|751.29|754.17|751.29|753.46|750.58|0
1652730970000|2022-05-16 19:56:10|754.88|752|756.3|753.42|756.3|753.42|754.88|752|0
1652730980000|2022-05-16 19:56:20|756.78|753.9|756.54|753.66|756.78|753.9|756.54|753.66|0
1652730990000|2022-05-16 19:56:30|756.78|753.9|756.78|753.9|756.78|753.9|756.54|753.66|0
1652731000000|2022-05-16 19:56:40|757.01|754.13|757.25|754.37|757.25|754.37|756.78|753.9|0
1652731010000|2022-05-16 19:56:50|757.96|755.08|757.96|755.08|757.96|755.08|757.73|754.85|0
1652731020000|2022-05-16 19:57:00|758.2|755.32|759.62|756.74|759.62|756.74|758.2|755.32|0
1652731030000|2022-05-16 19:57:10|759.15|756.27|757.73|754.85|759.15|756.27|757.73|754.85|0
1652731040000|2022-05-16 19:57:20|757.96|755.08|757.96|755.08|758.32|755.44|757.73|754.85|0
1652731050000|2022-05-16 19:57:30|756.54|753.66|756.54|753.66|756.54|753.66|756.07|753.19|0
1652731060000|2022-05-16 19:57:40|756.3|753.42|756.78|753.9|756.78|753.9|756.3|753.42|0
1652731070000|2022-05-16 19:57:50|756.54|753.66|755.59|752.71|756.78|753.9|755.59|752.71|0
1652731080000|2022-05-16 19:58:00|757.25|754.37|757.96|755.08|757.96|755.08|757.25|754.37|0
1652731090000|2022-05-16 19:58:10|757.73|754.85|756.54|753.66|757.73|754.85|756.54|753.66|0
1652731100000|2022-05-16 19:58:20|757.01|754.13|756.07|753.19|757.01|754.13|756.07|753.19|0
1652731110000|2022-05-16 19:58:30|756.3|753.42|755.83|752.95|756.3|753.42|755.59|752.71|0
1652731120000|2022-05-16 19:58:40|755.59|752.71|755.59|752.71|756.07|753.19|755.59|752.71|0
1652731130000|2022-05-16 19:58:50|755.83|752.95|754.41|751.53|755.83|752.95|754.41|751.53|0
1652731140000|2022-05-16 19:59:00|754.64|751.76|754.41|751.53|756.07|753.19|754.41|751.53|0
1652731150000|2022-05-16 19:59:10|754.17|751.29|757.01|754.13|757.01|754.13|754.17|751.29|0
1652731160000|2022-05-16 19:59:20|757.49|754.61|757.25|754.37|757.49|754.61|756.54|753.66|0
1652731170000|2022-05-16 19:59:30|757.73|754.85|755.12|752.24|757.73|754.85|755.12|752.24|0
1652731180000|2022-05-16 19:59:40|754.88|752|752.98|750.1|754.88|752|752.98|750.1|0
1652731190000|2022-05-16 19:59:50|753.22|750.34|750.38|747.5|753.22|750.34|750.38|747.5|0
1652731200000|2022-05-16 20:00:00|750.85|747.97|751.09|748.21|751.33|748.45|750.85|747.97|0
1652731210000|2022-05-16 20:00:10|750.85|747.97|750.62|747.74|751.33|748.45|750.62|747.74|0
1652731220000|2022-05-16 20:00:20|750.38|747.5|750.85|747.97|750.85|747.97|750.38|747.5|0
1652731230000|2022-05-16 20:00:30|751.09|748.21|751.33|748.45|751.56|748.68|751.09|748.21|0
1652731240000|2022-05-16 20:00:40|751.09|748.21|751.21|748.33|751.33|748.45|751.09|748.21|0
1652731250000|2022-05-16 20:00:50|751.33|748.45|751.33|748.45|751.33|748.45|751.33|748.45|0
1652731260000|2022-05-16 20:01:00|751.56|748.68|752.98|750.1|752.98|750.1|751.56|748.68|0
1652731270000|2022-05-16 20:01:10|753.22|750.34|752.04|749.16|753.22|750.34|752.04|749.16|0
1652731280000|2022-05-16 20:01:20|752.51|749.63|753.46|750.58|753.46|750.58|752.51|749.63|0
1652731290000|2022-05-16 20:01:30|753.69|750.81|753.93|751.05|753.93|751.05|753.46|750.58|0
1652731300000|2022-05-16 20:01:40|754.17|751.29|755.35|752.47|755.35|752.47|754.17|751.29|0
1652731310000|2022-05-16 20:01:50|755.12|752.24|753.46|750.58|755.12|752.24|753.46|750.58|0
1652731320000|2022-05-16 20:02:00|752.98|750.1|752.27|749.39|752.98|750.1|752.27|749.39|0
1652731330000|2022-05-16 20:02:10|752.04|749.16|752.51|749.63|752.51|749.63|752.04|749.16|0
1652731340000|2022-05-16 20:02:20|752.98|750.1|753.69|750.81|753.69|750.81|752.98|750.1|0
1652731350000|2022-05-16 20:02:30|752.75|749.87|753.22|750.34|753.22|750.34|752.75|749.87|0
1652731360000|2022-05-16 20:02:40|752.98|750.1|753.46|750.58|753.46|750.58|752.75|749.87|0
1652731370000|2022-05-16 20:02:50|753.69|750.81|753.93|751.05|753.93|751.05|753.22|750.34|0
1652731380000|2022-05-16 20:03:00|754.17|751.29|753.93|751.05|754.17|751.29|753.93|751.05|0
1652731390000|2022-05-16 20:03:10|754.17|751.29|754.17|751.29|754.17|751.29|753.93|751.05|0
1652731400000|2022-05-16 20:03:20|754.41|751.53|754.41|751.53|754.64|751.76|754.41|751.53|0
1652731410000|2022-05-16 20:03:30|754.17|751.29|754.53|751.65|754.53|751.65|754.17|751.29|0
1652731420000|2022-05-16 20:03:40|754.64|751.76|754.41|751.53|754.64|751.76|754.41|751.53|0
1652731430000|2022-05-16 20:03:50|754.64|751.76|754.41|751.53|754.64|751.76|754.41|751.53|0
1652731440000|2022-05-16 20:04:00|753.93|751.05|754.41|751.53|754.41|751.53|753.93|751.05|0
1652731450000|2022-05-16 20:04:10|754.17|751.29|754.17|751.29|754.41|751.53|754.17|751.29|0
1652731460000|2022-05-16 20:04:20|754.41|751.53|754.17|751.29|754.41|751.53|754.17|751.29|0
1652731470000|2022-05-16 20:04:30|754.41|751.53|753.69|750.81|754.41|751.53|753.69|750.81|0
1652731480000|2022-05-16 20:04:40|754.17|751.29|753.22|750.34|754.17|751.29|753.22|750.34|0
1652731490000|2022-05-16 20:04:50|752.98|750.1|752.98|750.1|752.98|750.1|752.98|750.1|0
1652731500000|2022-05-16 20:05:00|753.46|750.58|752.98|750.1|753.46|750.58|752.98|750.1|0
1652731510000|2022-05-16 20:05:10|752.75|749.87|753.22|750.34|753.22|750.34|752.75|749.87|0
1652731520000|2022-05-16 20:05:20|752.75|749.87|753.22|750.34|753.22|750.34|752.75|749.87|0
1652731530000|2022-05-16 20:05:30|753.46|750.58|753.69|750.81|753.69|750.81|753.46|750.58|0
1652731540000|2022-05-16 20:05:40|753.93|751.05|753.22|750.34|753.93|751.05|753.22|750.34|0
1652731550000|2022-05-16 20:05:50|752.98|750.1|752.98|750.1|752.98|750.1|752.98|750.1|0
1652731560000|2022-05-16 20:06:00|753.22|750.34|754.05|751.65|754.05|751.65|752.74|750.34|0
1652731570000|2022-05-16 20:06:10|753.69|751.29|753.93|751.53|753.93|751.53|753.45|751.05|0
1652731580000|2022-05-16 20:06:20|753.69|751.29|754.16|751.76|754.16|751.76|753.69|751.29|0
1652731590000|2022-05-16 20:06:30|753.93|751.53|754.88|752.48|754.88|752.48|753.93|751.53|0
1652731600000|2022-05-16 20:06:40|755.35|752.95|754.88|752.48|755.35|752.95|754.88|752.48|0
1652731610000|2022-05-16 20:06:50|755.11|752.71|754.64|752.24|755.11|752.71|754.64|752.24|0
1652731620000|2022-05-16 20:07:00|754.4|752|754.64|752.24|754.64|752.24|754.4|752|0
1652731630000|2022-05-16 20:07:10|754.4|752|755.11|752.71|755.11|752.71|754.4|752|0
1652731640000|2022-05-16 20:07:20|755.35|752.95|755.35|752.95|755.35|752.95|755.35|752.95|0
1652731650000|2022-05-16 20:07:30|754.88|752.48|754.4|752|755.11|752.71|754.4|752|0
1652731660000|2022-05-16 20:07:40|754.88|752.48|755.11|752.71|755.11|752.71|754.88|752.48|0
1652731670000|2022-05-16 20:07:50|754.88|752.48|755.11|752.71|755.11|752.71|754.64|752.24|0
1652731680000|2022-05-16 20:08:00|755.35|752.95|755.59|753.19|755.59|753.19|755.35|752.95|0
1652731690000|2022-05-16 20:08:10|755.35|752.95|755.35|752.95|755.82|753.42|755.35|752.95|0
1652731700000|2022-05-16 20:08:20|755.59|753.19|755.35|752.95|755.71|753.31|755.35|752.95|0
1652731710000|2022-05-16 20:08:30|755.59|753.19|755.59|753.19|755.59|753.19|755.47|753.07|0
1652731720000|2022-05-16 20:08:40|755.35|752.95|754.88|752.48|755.35|752.95|754.88|752.48|0
1652731730000|2022-05-16 20:08:50|755.35|752.95|755.35|752.95|755.35|752.95|755.11|752.71|0
1652731740000|2022-05-16 20:09:00|755.11|752.71|755.47|753.07|755.47|753.07|755.11|752.71|0
1652731750000|2022-05-16 20:09:10|755.35|752.95|755.47|753.07|755.59|753.19|755.35|752.95|0
1652731760000|2022-05-16 20:09:20|755.71|753.31|756.06|753.66|756.06|753.66|755.71|753.31|0
1652731770000|2022-05-16 20:09:30|755.82|753.42|755.59|753.19|755.82|753.42|755.59|753.19|0
1652731780000|2022-05-16 20:09:40|755.35|752.95|755.35|752.95|755.35|752.95|755.35|752.95|0
1652731790000|2022-05-16 20:09:50|755.11|752.71|755.24|752.84|755.24|752.84|755.11|752.71|0
1652731800000|2022-05-16 20:10:00|754.88|752.48|754.64|752.24|754.88|752.48|754.64|752.24|0
1652731810000|2022-05-16 20:10:10|754.4|752|754.4|752|754.4|752|753.93|751.53|0
1652731820000|2022-05-16 20:10:20|754.64|752.24|753.93|751.53|754.88|752.48|753.93|751.53|0
1652731830000|2022-05-16 20:10:30|754.16|751.76|753.69|751.29|754.16|751.76|753.69|751.29|0
1652731840000|2022-05-16 20:10:40|753.93|751.53|753.93|751.53|753.93|751.53|753.45|751.05|0
1652731850000|2022-05-16 20:10:50|753.69|751.29|754.4|752|754.4|752|753.69|751.29|0
1652731860000|2022-05-16 20:11:00|754.16|751.76|754.16|751.76|754.4|752|754.16|751.76|0
1652731870000|2022-05-16 20:11:10|754.4|752|753.93|751.53|754.4|752|753.93|751.53|0
1652731890000|2022-05-16 20:11:30|754.16|751.76|754.52|752.12|754.52|752.12|754.16|751.76|0
1652731900000|2022-05-16 20:11:40|754.64|752.24|754.52|752.12|754.88|752.48|754.52|752.12|0
1652731910000|2022-05-16 20:11:50|754.4|752|754.16|751.76|754.4|752|754.16|751.76|0
1652731920000|2022-05-16 20:12:00|753.93|751.53|753.58|751.18|753.93|751.53|753.58|751.18|0
1652731930000|2022-05-16 20:12:10|753.69|751.29|753.93|751.53|753.93|751.53|753.69|751.29|0
1652731940000|2022-05-16 20:12:20|754.05|751.65|754.16|751.76|754.16|751.76|754.05|751.65|0
1652731950000|2022-05-16 20:12:30|754.4|752|754.4|752|754.4|752|754.4|752|0
1652731960000|2022-05-16 20:12:40|754.64|752.24|754.88|752.48|754.88|752.48|754.64|752.24|0
1652731970000|2022-05-16 20:12:50|754.64|752.24|754.29|751.89|754.64|752.24|754.16|751.76|0
1652731980000|2022-05-16 20:13:00|754.4|752|754.29|751.89|754.4|752|754.29|751.89|0
1652731990000|2022-05-16 20:13:10|754.05|751.65|753.45|751.05|754.05|751.65|753.45|751.05|0
1652732000000|2022-05-16 20:13:20|752.98|750.58|752.74|750.34|752.98|750.58|752.74|750.34|0
1652732010000|2022-05-16 20:13:30|752.98|750.58|752.98|750.58|752.98|750.58|752.98|750.58|0
1652732020000|2022-05-16 20:13:40|752.74|750.34|753.22|750.82|753.22|750.82|752.74|750.34|0
1652732030000|2022-05-16 20:13:50|752.98|750.58|752.98|750.58|752.98|750.58|752.74|750.34|0
1652732040000|2022-05-16 20:14:00|753.22|750.82|753.1|750.7|753.22|750.82|752.98|750.58|0
1652732050000|2022-05-16 20:14:10|753.45|751.05|752.98|750.58|753.45|751.05|752.98|750.58|0
1652732060000|2022-05-16 20:14:20|752.74|750.34|752.03|749.63|752.74|750.34|752.03|749.63|0
1652732070000|2022-05-16 20:14:30|752.27|749.87|752.51|750.11|752.51|750.11|752.27|749.87|0
1652732080000|2022-05-16 20:14:40|752.87|750.47|752.74|750.34|752.87|750.47|752.63|750.23|0
1652732090000|2022-05-16 20:14:50|753.22|750.82|753.45|751.05|753.45|751.05|752.98|750.58|0
1652732110000|2022-05-16 20:15:10|753.65|750.85|753.78|750.98|753.78|750.98|753.65|750.85|0
1652732120000|2022-05-16 20:15:20|753.42|750.62|753.89|751.09|753.89|751.09|753.42|750.62|0
1652732130000|2022-05-16 20:15:30|753.65|750.85|753.89|751.09|753.89|751.09|753.65|750.85|0
1652732140000|2022-05-16 20:15:40|754.13|751.33|754.84|752.04|754.84|752.04|754.13|751.33|0
1652732150000|2022-05-16 20:15:50|754.72|751.92|754.84|752.04|754.84|752.04|754.6|751.8|0
1652732160000|2022-05-16 20:16:00|754.96|752.16|754.72|751.92|754.96|752.16|754.6|751.8|0
1652732170000|2022-05-16 20:16:10|754.6|751.8|754.84|752.04|754.96|752.16|754.6|751.8|0
1652732180000|2022-05-16 20:16:20|754.25|751.45|754.13|751.33|754.36|751.56|754.13|751.33|0
1652732190000|2022-05-16 20:16:30|753.89|751.09|754.36|751.56|754.36|751.56|753.89|751.09|0
1652732200000|2022-05-16 20:16:40|754.49|751.69|754.36|751.56|754.49|751.69|754.36|751.56|0
1652732210000|2022-05-16 20:16:50|754.72|751.92|754.6|751.8|754.72|751.92|754.6|751.8|0
1652732220000|2022-05-16 20:17:00|755.07|752.27|754.84|752.04|755.07|752.27|754.6|751.8|0
1652732230000|2022-05-16 20:17:10|754.72|751.92|754.72|751.92|754.72|751.92|754.6|751.8|0
1652732240000|2022-05-16 20:17:20|754.84|752.04|754.36|751.56|754.84|752.04|754.36|751.56|0
1652732250000|2022-05-16 20:17:30|754.6|751.8|754.6|751.8|754.6|751.8|754.6|751.8|0
1652732270000|2022-05-16 20:17:50|754.84|752.04|754.84|752.04|754.84|752.04|754.84|752.04|0
1652732280000|2022-05-16 20:18:00|755.07|752.27|755.07|752.27|755.07|752.27|755.07|752.27|0
1652732290000|2022-05-16 20:18:10|754.96|752.16|755.07|752.27|755.07|752.27|754.96|752.16|0
1652732300000|2022-05-16 20:18:20|754.84|752.04|754.84|752.04|755.07|752.27|754.84|752.04|0
1652732310000|2022-05-16 20:18:30|755.07|752.27|755.07|752.27|755.07|752.27|755.07|752.27|0
1652732330000|2022-05-16 20:18:50|754.84|752.04|754.84|752.04|754.84|752.04|754.84|752.04|0
1652732340000|2022-05-16 20:19:00|754.6|751.8|754.6|751.8|754.84|752.04|754.6|751.8|0
1652732350000|2022-05-16 20:19:10|754.84|752.04|754.72|751.92|754.84|752.04|754.72|751.92|0
1652732360000|2022-05-16 20:19:20|754.6|751.8|754.84|752.04|754.84|752.04|754.6|751.8|0
1652732370000|2022-05-16 20:19:30|754.96|752.16|754.96|752.16|754.96|752.16|754.96|752.16|0
1652732380000|2022-05-16 20:19:40|754.84|752.04|754.84|752.04|754.84|752.04|754.84|752.04|0
1652732400000|2022-05-16 20:20:00|755.07|752.27|755.07|752.27|755.07|752.27|755.07|752.27|0
1652732420000|2022-05-16 20:20:20|754.84|752.04|754.84|752.04|754.84|752.04|754.84|752.04|0
1652732430000|2022-05-16 20:20:30|755.07|752.27|755.07|752.27|755.07|752.27|755.07|752.27|0
1652732440000|2022-05-16 20:20:40|755.31|752.51|755.07|752.27|755.31|752.51|755.07|752.27|0
1652732460000|2022-05-16 20:21:00|755.31|752.51|755.43|752.63|755.43|752.63|755.31|752.51|0
1652732470000|2022-05-16 20:21:10|755.55|752.75|755.55|752.75|755.55|752.75|755.31|752.51|0
1652732480000|2022-05-16 20:21:20|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1652732500000|2022-05-16 20:21:40|755.55|752.75|755.55|752.75|755.55|752.75|755.55|752.75|0
1652732540000|2022-05-16 20:22:20|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1652732570000|2022-05-16 20:22:50|756.26|753.46|756.26|753.46|756.26|753.46|756.26|753.46|0
1652732580000|2022-05-16 20:23:00|756.5|753.7|756.02|753.22|756.5|753.7|756.02|753.22|0
1652732590000|2022-05-16 20:23:10|756.26|753.46|756.26|753.46|756.26|753.46|756.26|753.46|0
1652732600000|2022-05-16 20:23:20|756.5|753.7|756.38|753.58|756.5|753.7|756.38|753.58|0
1652732610000|2022-05-16 20:23:30|756.26|753.46|756.02|753.22|756.26|753.46|756.02|753.22|0
1652732620000|2022-05-16 20:23:40|756.26|753.46|756.26|753.46|756.26|753.46|756.02|753.22|0
1652732630000|2022-05-16 20:23:50|756.5|753.7|756.5|753.7|756.5|753.7|756.26|753.46|0
1652732640000|2022-05-16 20:24:00|756.73|753.93|756.26|753.46|756.73|753.93|756.26|753.46|0
1652732650000|2022-05-16 20:24:10|756.5|753.7|756.26|753.46|756.73|753.93|756.26|753.46|0
1652732660000|2022-05-16 20:24:20|756.5|753.7|756.5|753.7|756.5|753.7|756.5|753.7|0
1652732690000|2022-05-16 20:24:50|756.73|753.93|756.73|753.93|756.73|753.93|756.73|753.93|0
1652732730000|2022-05-16 20:25:30|756.26|753.46|756.26|753.46|756.5|753.7|756.26|753.46|0
1652732740000|2022-05-16 20:25:40|756.38|753.58|756.73|753.93|756.73|753.93|756.38|753.58|0
1652732770000|2022-05-16 20:26:10|756.5|753.7|756.73|753.93|756.73|753.93|756.5|753.7|0
1652732780000|2022-05-16 20:26:20|756.5|753.7|756.73|753.93|756.73|753.93|756.5|753.7|0
1652732790000|2022-05-16 20:26:30|756.26|753.46|756.02|753.22|756.26|753.46|756.02|753.22|0
1652732810000|2022-05-16 20:26:50|756.5|753.7|756.26|753.46|756.5|753.7|756.26|753.46|0
1652732820000|2022-05-16 20:27:00|756.02|753.22|756.02|753.22|756.02|753.22|756.02|753.22|0
1652732830000|2022-05-16 20:27:10|756.26|753.46|756.02|753.22|756.26|753.46|756.02|753.22|0
1652732840000|2022-05-16 20:27:20|755.78|752.98|755.78|752.98|755.78|752.98|755.78|752.98|0
1652732850000|2022-05-16 20:27:30|756.26|753.46|756.02|753.22|756.26|753.46|756.02|753.22|0
1652732860000|2022-05-16 20:27:40|756.26|753.46|755.78|752.98|756.26|753.46|755.78|752.98|0
1652732870000|2022-05-16 20:27:50|755.43|752.63|756.02|753.22|756.02|753.22|755.43|752.63|0
1652732880000|2022-05-16 20:28:00|755.91|753.11|756.26|753.46|756.26|753.46|755.91|753.11|0
1652732890000|2022-05-16 20:28:10|756.02|753.22|756.02|753.22|756.26|753.46|756.02|753.22|0
1652732900000|2022-05-16 20:28:20|755.78|752.98|755.78|752.98|755.78|752.98|755.78|752.98|0
1652732910000|2022-05-16 20:28:30|755.55|752.75|755.55|752.75|755.55|752.75|755.55|752.75|0
1652732920000|2022-05-16 20:28:40|755.67|752.87|755.78|752.98|755.78|752.98|755.55|752.75|0
1652732930000|2022-05-16 20:28:50|755.91|753.11|756.26|753.46|756.26|753.46|755.91|753.11|0
1652732940000|2022-05-16 20:29:00|756.5|753.7|756.5|753.7|756.5|753.7|756.5|753.7|0
1652732950000|2022-05-16 20:29:10|756.26|753.46|756.5|753.7|756.5|753.7|756.26|753.46|0
1652732960000|2022-05-16 20:29:20|756.26|753.46|756.5|753.7|756.5|753.7|756.26|753.46|0
1652732970000|2022-05-16 20:29:30|756.26|753.46|756.26|753.46|756.26|753.46|756.26|753.46|0
1652732990000|2022-05-16 20:29:50|755.78|752.98|756.02|753.22|756.02|753.22|755.78|752.98|0
1652733000000|2022-05-16 20:30:00|755.78|752.98|755.78|752.98|755.78|752.98|755.55|752.75|0
1652733010000|2022-05-16 20:30:10|756.02|753.22|755.78|752.98|756.02|753.22|755.78|752.98|0
1652733020000|2022-05-16 20:30:20|755.55|752.75|755.78|752.98|755.78|752.98|755.55|752.75|0
1652733030000|2022-05-16 20:30:30|755.55|752.75|755.55|752.75|755.55|752.75|755.31|752.51|0
1652733040000|2022-05-16 20:30:40|755.78|752.98|756.02|753.22|756.02|753.22|755.78|752.98|0
1652733050000|2022-05-16 20:30:50|755.78|752.98|755.78|752.98|755.78|752.98|755.78|752.98|0
1652733060000|2022-05-16 20:31:00|756.02|753.22|756.02|753.22|756.02|753.22|756.02|753.22|0
1652733070000|2022-05-16 20:31:10|755.78|752.98|755.78|752.98|756.02|753.22|755.78|752.98|0
1652733080000|2022-05-16 20:31:20|755.91|753.11|755.78|752.98|755.91|753.11|755.78|752.98|0
1652733090000|2022-05-16 20:31:30|755.55|752.75|755.78|752.98|755.78|752.98|755.55|752.75|0
1652733100000|2022-05-16 20:31:40|756.02|753.22|755.78|752.98|756.02|753.22|755.78|752.98|0
1652733110000|2022-05-16 20:31:50|755.55|752.75|755.55|752.75|755.55|752.75|755.55|752.75|0
1652733120000|2022-05-16 20:32:00|755.31|752.51|755.31|752.51|755.31|752.51|755.31|752.51|0
1652733130000|2022-05-16 20:32:10|755.2|752.4|755.67|752.87|755.67|752.87|755.2|752.4|0
1652733140000|2022-05-16 20:32:20|755.55|752.75|755.67|752.87|755.67|752.87|755.55|752.75|0
1652733150000|2022-05-16 20:32:30|755.55|752.75|755.55|752.75|755.55|752.75|755.55|752.75|0
1652733160000|2022-05-16 20:32:40|755.67|752.87|755.55|752.75|755.67|752.87|755.55|752.75|0
1652733170000|2022-05-16 20:32:50|755.78|752.98|755.78|752.98|755.78|752.98|755.78|752.98|0
1652733200000|2022-05-16 20:33:20|755.55|752.75|755.78|752.98|755.78|752.98|755.55|752.75|0
1652733210000|2022-05-16 20:33:30|755.91|753.11|755.91|753.11|755.91|753.11|755.91|753.11|0
1652733220000|2022-05-16 20:33:40|755.78|752.98|755.78|752.98|755.78|752.98|755.55|752.75|0
1652733230000|2022-05-16 20:33:50|755.55|752.75|755.55|752.75|755.55|752.75|755.55|752.75|0
1652733240000|2022-05-16 20:34:00|755.43|752.63|755.43|752.63|755.43|752.63|755.43|752.63|0
1652733250000|2022-05-16 20:34:10|755.55|752.75|755.55|752.75|755.78|752.98|755.55|752.75|0
1652733260000|2022-05-16 20:34:20|756.02|753.22|756.26|753.46|756.26|753.46|756.02|753.22|0
1652733270000|2022-05-16 20:34:30|756.38|753.58|756.38|753.58|756.5|753.7|756.38|753.58|0
1652733280000|2022-05-16 20:34:40|756.26|753.46|756.26|753.46|756.26|753.46|756.26|753.46|0
1652733300000|2022-05-16 20:35:00|756.02|753.22|756.02|753.22|756.02|753.22|756.02|753.22|0
1652733310000|2022-05-16 20:35:10|755.78|752.98|755.55|752.75|755.78|752.98|755.55|752.75|0
1652733320000|2022-05-16 20:35:20|755.78|752.98|756.02|753.22|756.02|753.22|755.78|752.98|0
1652733370000|2022-05-16 20:36:10|755.78|752.98|756.02|753.22|756.02|753.22|755.78|752.98|0
1652733380000|2022-05-16 20:36:20|755.78|752.98|756.02|753.22|756.02|753.22|755.78|752.98|0
1652733390000|2022-05-16 20:36:30|755.91|753.11|755.55|752.75|755.91|753.11|755.55|752.75|0
1652733410000|2022-05-16 20:36:50|755.78|752.98|755.55|752.75|755.78|752.98|755.55|752.75|0
1652733440000|2022-05-16 20:37:20|756.26|753.46|756.02|753.22|756.26|753.46|756.02|753.22|0
1652733450000|2022-05-16 20:37:30|756.26|753.46|756.26|753.46|756.26|753.46|756.26|753.46|0
1652733460000|2022-05-16 20:37:40|756.02|753.22|756.02|753.22|756.02|753.22|756.02|753.22|0
1652733470000|2022-05-16 20:37:50|756.26|753.46|756.01|753.21|756.26|753.46|755.77|752.97|0
1652733490000|2022-05-16 20:38:10|755.77|752.97|756.01|753.21|756.01|753.21|755.66|752.86|0
1652733500000|2022-05-16 20:38:20|755.77|752.97|755.9|753.1|756.01|753.21|755.77|752.97|0
1652733510000|2022-05-16 20:38:30|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652733530000|2022-05-16 20:38:50|756.25|753.45|756.01|753.21|756.25|753.45|756.01|753.21|0
1652733540000|2022-05-16 20:39:00|756.14|753.34|756.14|753.34|756.14|753.34|756.14|753.34|0
1652733550000|2022-05-16 20:39:10|756.25|753.45|756.01|753.21|756.25|753.45|756.01|753.21|0
1652733560000|2022-05-16 20:39:20|755.77|752.97|755.77|752.97|755.77|752.97|755.77|752.97|0
1652733590000|2022-05-16 20:39:50|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652733600000|2022-05-16 20:40:00|756.25|753.45|756.49|753.69|756.49|753.69|756.25|753.45|0
1652733610000|2022-05-16 20:40:10|756.25|753.45|756.73|753.93|756.73|753.93|756.25|753.45|0
1652733620000|2022-05-16 20:40:20|756.25|753.45|755.77|752.97|756.25|753.45|755.77|752.97|0
1652733630000|2022-05-16 20:40:30|756.01|753.21|755.77|752.97|756.01|753.21|755.77|752.97|0
1652733640000|2022-05-16 20:40:40|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652733670000|2022-05-16 20:41:10|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652733680000|2022-05-16 20:41:20|755.77|752.97|755.77|752.97|755.77|752.97|755.77|752.97|0
1652733690000|2022-05-16 20:41:30|755.66|752.86|755.54|752.74|755.66|752.86|755.54|752.74|0
1652733700000|2022-05-16 20:41:40|755.77|752.97|756.01|753.21|756.01|753.21|755.77|752.97|0
1652733710000|2022-05-16 20:41:50|755.77|752.97|755.77|752.97|755.77|752.97|755.66|752.86|0
1652733720000|2022-05-16 20:42:00|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652733730000|2022-05-16 20:42:10|756.25|753.45|755.77|752.97|756.25|753.45|755.77|752.97|0
1652733740000|2022-05-16 20:42:20|755.54|752.74|756.01|753.21|756.01|753.21|755.54|752.74|0
1652733770000|2022-05-16 20:42:50|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652733780000|2022-05-16 20:43:00|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652733790000|2022-05-16 20:43:10|756.25|753.45|756.14|753.34|756.25|753.45|756.01|753.21|0
1652733800000|2022-05-16 20:43:20|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652733810000|2022-05-16 20:43:30|755.77|752.97|755.77|752.97|756.01|753.21|755.77|752.97|0
1652733820000|2022-05-16 20:43:40|755.9|753.1|756.01|753.21|756.01|753.21|755.77|752.97|0
1652733850000|2022-05-16 20:44:10|755.77|752.97|755.54|752.74|755.77|752.97|755.54|752.74|0
1652733860000|2022-05-16 20:44:20|755.77|752.97|755.77|752.97|755.77|752.97|755.77|752.97|0
1652733870000|2022-05-16 20:44:30|756.01|753.21|756.25|753.45|756.25|753.45|756.01|753.21|0
1652733910000|2022-05-16 20:45:10|756.01|753.21|756.01|753.21|756.14|753.34|756.01|753.21|0
1652733920000|2022-05-16 20:45:20|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652733930000|2022-05-16 20:45:30|756.01|753.21|756.01|753.21|756.25|753.45|756.01|753.21|0
1652733970000|2022-05-16 20:46:10|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652733990000|2022-05-16 20:46:30|756.01|753.21|756.25|753.45|756.25|753.45|756.01|753.21|0
1652734010000|2022-05-16 20:46:50|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652734020000|2022-05-16 20:47:00|756.13|753.33|756.01|753.21|756.13|753.33|756.01|753.21|0
1652734030000|2022-05-16 20:47:10|756.25|753.45|756.01|753.21|756.25|753.45|756.01|753.21|0
1652734050000|2022-05-16 20:47:30|756.13|753.33|756.01|753.21|756.13|753.33|756.01|753.21|0
1652734070000|2022-05-16 20:47:50|756.13|753.33|756.13|753.33|756.13|753.33|756.13|753.33|0
1652734080000|2022-05-16 20:48:00|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652734090000|2022-05-16 20:48:10|756.25|753.45|756.01|753.21|756.25|753.45|756.01|753.21|0
1652734100000|2022-05-16 20:48:20|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652734250000|2022-05-16 20:50:50|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652734270000|2022-05-16 20:51:10|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652734380000|2022-05-16 20:53:00|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652734410000|2022-05-16 20:53:30|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652734440000|2022-05-16 20:54:00|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652734460000|2022-05-16 20:54:20|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652734510000|2022-05-16 20:55:10|756.01|753.21|756.25|753.45|756.25|753.45|756.01|753.21|0
1652734530000|2022-05-16 20:55:30|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652734560000|2022-05-16 20:56:00|756.25|753.45|756.01|753.21|756.25|753.45|755.77|752.97|0
1652734570000|2022-05-16 20:56:10|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652734600000|2022-05-16 20:56:40|756.01|753.21|756.01|753.21|756.01|753.21|756.01|753.21|0
1652734660000|2022-05-16 20:57:40|755.77|752.97|755.77|752.97|755.77|752.97|755.77|752.97|0
1652734680000|2022-05-16 20:58:00|756.01|753.21|755.77|752.97|756.01|753.21|755.77|752.97|0
1652734690000|2022-05-16 20:58:10|755.9|753.1|756.01|753.21|756.01|753.21|755.9|753.1|0
1652734710000|2022-05-16 20:58:30|756.25|753.45|756.01|753.21|756.25|753.45|756.01|753.21|0
1652734730000|2022-05-16 20:58:50|756.25|753.45|756.25|753.45|756.25|753.45|756.25|753.45|0
1652734790000|2022-05-16 20:59:50|756.13|753.33|756.37|753.57|756.37|753.57|756.13|753.33|0
1652734800000|2022-05-16 21:00:00|756.34|753.54|756.34|753.54|756.34|753.54|756.34|753.54|0
1652734830000|2022-05-16 21:00:30|756.55|753.75|756.66|753.86|756.66|753.86|756.55|753.75|0
1652734850000|2022-05-16 21:00:50|756.55|753.75|756.69|753.89|756.69|753.89|756.55|753.75|0
1652734870000|2022-05-16 21:01:10|756.83|754.03|756.83|754.03|756.83|754.03|756.83|754.03|0
1652734880000|2022-05-16 21:01:20|756.69|753.89|756.66|753.86|756.69|753.89|756.66|753.86|0
1652734900000|2022-05-16 21:01:40|756.59|753.79|756.59|753.79|756.59|753.79|756.59|753.79|0
1652734930000|2022-05-16 21:02:10|756.55|753.75|756.55|753.75|756.55|753.75|756.55|753.75|0
1652734960000|2022-05-16 21:02:40|756.59|753.79|756.59|753.79|756.59|753.79|756.59|753.79|0
1652734990000|2022-05-16 21:03:10|756.55|753.75|756.55|753.75|756.55|753.75|756.55|753.75|0
1652735050000|2022-05-16 21:04:10|756.59|753.79|756.59|753.79|756.59|753.79|756.59|753.79|0
1652735070000|2022-05-16 21:04:30|756.55|753.75|756.69|753.89|756.69|753.89|756.55|753.75|0
1652735140000|2022-05-16 21:05:40|756.59|753.79|756.59|753.79|756.59|753.79|756.59|753.79|0
1652735200000|2022-05-16 21:06:40|756.55|753.75|756.55|753.75|756.55|753.75|756.55|753.75|0
1652735250000|2022-05-16 21:07:30|756.59|753.79|756.59|753.79|756.59|753.79|756.59|753.79|0
1652735290000|2022-05-16 21:08:10|756.55|753.75|756.66|753.86|756.66|753.86|756.55|753.75|0
1652735320000|2022-05-16 21:08:40|756.63|753.83|756.63|753.83|756.63|753.83|756.63|753.83|0
1652735330000|2022-05-16 21:08:50|756.69|753.89|756.69|753.89|756.69|753.89|756.69|753.89|0
1652735390000|2022-05-16 21:09:50|756.63|753.83|756.63|753.83|756.63|753.83|756.63|753.83|0
1652735410000|2022-05-16 21:10:10|756.24|753.44|756.27|753.47|756.27|753.47|756.24|753.44|0
1652735430000|2022-05-16 21:10:30|756.03|753.23|756.03|753.23|756.03|753.23|756.03|753.23|0
1652735440000|2022-05-16 21:10:40|755.96|753.16|756.03|753.23|756.03|753.23|755.96|753.16|0
1652735450000|2022-05-16 21:10:50|756.21|753.41|756.21|753.41|756.21|753.41|756.21|753.41|0
1652735460000|2022-05-16 21:11:00|755.93|753.13|755.93|753.13|755.93|753.13|755.93|753.13|0
1652735480000|2022-05-16 21:11:20|755.83|753.03|756.21|753.41|756.21|753.41|755.83|753.03|0
1652735490000|2022-05-16 21:11:30|756.24|753.44|756.24|753.44|756.24|753.44|756.24|753.44|0
1652735500000|2022-05-16 21:11:40|755.89|753.09|755.89|753.09|755.89|753.09|755.89|753.09|0
1652735510000|2022-05-16 21:11:50|756.21|753.41|756.21|753.41|756.21|753.41|756.21|753.41|0
1652735520000|2022-05-16 21:12:00|756.27|753.47|755.96|753.16|756.27|753.47|755.96|753.16|0
1652735530000|2022-05-16 21:12:10|756|753.2|756|753.2|756|753.2|756|753.2|0
1652735540000|2022-05-16 21:12:20|756.31|753.51|756|753.2|756.31|753.51|756|753.2|0
1652735550000|2022-05-16 21:12:30|755.89|753.09|756.31|753.51|756.31|753.51|755.89|753.09|0
1652735560000|2022-05-16 21:12:40|756.07|753.27|756.07|753.27|756.07|753.27|756.07|753.27|0
1652735570000|2022-05-16 21:12:50|756.03|753.23|756.03|753.23|756.03|753.23|756.03|753.23|0
1652735580000|2022-05-16 21:13:00|756|753.2|756|753.2|756|753.2|756|753.2|0
1652735590000|2022-05-16 21:13:10|755.93|753.13|755.93|753.13|755.93|753.13|755.93|753.13|0
1652735600000|2022-05-16 21:13:20|755.89|753.09|755.89|753.09|755.89|753.09|755.89|753.09|0
1652735620000|2022-05-16 21:13:40|755.86|753.06|755.86|753.06|755.86|753.06|755.86|753.06|0
1652735640000|2022-05-16 21:14:00|756.07|753.27|756.07|753.27|756.07|753.27|756.07|753.27|0
1652735650000|2022-05-16 21:14:10|756|753.2|756|753.2|756|753.2|755.93|753.13|0
1652735660000|2022-05-16 21:14:20|755.93|753.13|755.93|753.13|755.93|753.13|755.93|753.13|0
1652735690000|2022-05-16 21:14:50|755.86|753.06|755.86|753.06|755.86|753.06|755.86|753.06|0
1652735700000|2022-05-16 21:15:00|756.07|753.27|756.07|753.27|756.07|753.27|756.07|753.27|0
1652735710000|2022-05-16 21:15:10|755.86|753.06|755.83|753.03|755.89|753.09|755.83|753.03|0
1652735730000|2022-05-16 21:15:30|756.1|753.3|756.1|753.3|756.1|753.3|756.1|753.3|0
1652735740000|2022-05-16 21:15:40|755.89|753.09|755.89|753.09|755.89|753.09|755.89|753.09|0
1652735750000|2022-05-16 21:15:50|755.83|753.03|755.83|753.03|755.83|753.03|755.83|753.03|0
1652735830000|2022-05-16 21:17:10|755.86|753.06|755.86|753.06|755.86|753.06|755.86|753.06|0
1652735850000|2022-05-16 21:17:30|755.79|752.99|755.79|752.99|755.79|752.99|755.79|752.99|0
1652735960000|2022-05-16 21:19:20|756|753.2|756.17|753.37|756.17|753.37|756|753.2|0
1652735970000|2022-05-16 21:19:30|756.1|753.3|756.1|753.3|756.1|753.3|756.1|753.3|0
1652735990000|2022-05-16 21:19:50|756.48|753.68|756.48|753.68|756.48|753.68|756.48|753.68|0
1652736140000|2022-05-16 21:22:20|756.38|753.58|756.24|753.44|756.38|753.58|756.24|753.44|0
1652736190000|2022-05-16 21:23:10|756.17|753.37|756.1|753.3|756.17|753.37|756.1|753.3|0
1652736220000|2022-05-16 21:23:40|756.06|753.26|756.1|753.3|756.1|753.3|756.06|753.26|0
1652736230000|2022-05-16 21:23:50|756.17|753.37|756.17|753.37|756.17|753.37|756.17|753.37|0
1652736240000|2022-05-16 21:24:00|756.03|753.23|756.1|753.3|756.1|753.3|756.03|753.23|0
1652736260000|2022-05-16 21:24:20|756.03|753.23|756.03|753.23|756.03|753.23|756.03|753.23|0
1652736270000|2022-05-16 21:24:30|756|753.2|756|753.2|756|753.2|756|753.2|0
1652736410000|2022-05-16 21:26:50|756.34|753.54|756.34|753.54|756.34|753.54|756.34|753.54|0
1652736470000|2022-05-16 21:27:50|756.23|753.43|756.23|753.43|756.23|753.43|756.23|753.43|0
1652736480000|2022-05-16 21:28:00|756.34|753.54|756.23|753.43|756.34|753.54|756.23|753.43|0
1652736490000|2022-05-16 21:28:10|756.27|753.47|756.42|753.62|756.42|753.62|756.27|753.47|0
1652736540000|2022-05-16 21:29:00|756.27|753.47|756.27|753.47|756.27|753.47|756.27|753.47|0
1652736550000|2022-05-16 21:29:10|756.31|753.51|756.31|753.51|756.31|753.51|756.31|753.51|0
1652736570000|2022-05-16 21:29:30|756.34|753.54|756.34|753.54|756.34|753.54|756.34|753.54|0
1652736580000|2022-05-16 21:29:40|756.31|753.51|756.31|753.51|756.31|753.51|756.31|753.51|0
1652736660000|2022-05-16 21:31:00|756.48|753.68|756.48|753.68|756.48|753.68|756.48|753.68|0
1652736700000|2022-05-16 21:31:40|756.55|753.75|756.55|753.75|756.55|753.75|756.55|753.75|0
1652736710000|2022-05-16 21:31:50|756.65|753.85|756.72|753.92|756.72|753.92|756.65|753.85|0
1652736720000|2022-05-16 21:32:00|756.76|753.96|756.82|754.02|756.82|754.02|756.76|753.96|0
1652736730000|2022-05-16 21:32:10|757|754.2|756.86|754.06|757|754.2|756.86|754.06|0
1652736750000|2022-05-16 21:32:30|756.93|754.13|756.93|754.13|756.93|754.13|756.93|754.13|0
1652736760000|2022-05-16 21:32:40|757.21|754.41|757.21|754.41|757.21|754.41|757.21|754.41|0
1652736770000|2022-05-16 21:32:50|757.41|754.61|757.41|754.61|757.41|754.61|757.41|754.61|0
1652736780000|2022-05-16 21:33:00|757.55|754.75|757.55|754.75|757.55|754.75|757.55|754.75|0
1652736790000|2022-05-16 21:33:10|757.48|754.68|757.58|754.78|757.58|754.78|757.48|754.68|0
1652736800000|2022-05-16 21:33:20|757.24|754.44|757.62|754.82|757.62|754.82|757.24|754.44|0
1652736810000|2022-05-16 21:33:30|757.86|755.06|757.86|755.06|757.86|755.06|757.86|755.06|0
1652736820000|2022-05-16 21:33:40|757.44|754.64|757.44|754.64|757.44|754.64|757.44|754.64|0
1652736850000|2022-05-16 21:34:10|757.38|754.58|757.38|754.58|757.38|754.58|757.38|754.58|0
1652736880000|2022-05-16 21:34:40|757.37|754.57|757.76|754.96|757.76|754.96|757.37|754.57|0
1652736900000|2022-05-16 21:35:00|757.62|754.82|757.62|754.82|757.62|754.82|757.62|754.82|0
1652736910000|2022-05-16 21:35:10|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652736920000|2022-05-16 21:35:20|757.21|754.41|757.21|754.41|757.21|754.41|757.21|754.41|0
1652736930000|2022-05-16 21:35:30|757.18|754.38|757.14|754.34|757.18|754.38|757.14|754.34|0
1652736950000|2022-05-16 21:35:50|757.24|754.44|757.21|754.41|757.24|754.44|757.21|754.41|0
1652736970000|2022-05-16 21:36:10|757.18|754.38|757.18|754.38|757.18|754.38|757.18|754.38|0
1652736990000|2022-05-16 21:36:30|757.14|754.34|757.03|754.23|757.14|754.34|757.03|754.23|0
1652737000000|2022-05-16 21:36:40|757|754.2|757|754.2|757|754.2|757|754.2|0
1652737020000|2022-05-16 21:37:00|756.97|754.17|756.97|754.17|756.97|754.17|756.97|754.17|0
1652737040000|2022-05-16 21:37:20|757.28|754.48|757.28|754.48|757.28|754.48|757.28|754.48|0
1652737060000|2022-05-16 21:37:40|757.37|754.57|757.37|754.57|757.37|754.57|757.37|754.57|0
1652737080000|2022-05-16 21:38:00|757.24|754.44|757.24|754.44|757.24|754.44|757.24|754.44|0
1652737090000|2022-05-16 21:38:10|757.37|754.57|757.24|754.44|757.37|754.57|757.24|754.44|0
1652737120000|2022-05-16 21:38:40|757.17|754.37|757.24|754.44|757.24|754.44|757.17|754.37|0
1652737130000|2022-05-16 21:38:50|757.28|754.48|757.28|754.48|757.28|754.48|757.28|754.48|0
1652737210000|2022-05-16 21:40:10|757.31|754.51|757.28|754.48|757.31|754.51|757.28|754.48|0
1652737220000|2022-05-16 21:40:20|757.31|754.51|757.31|754.51|757.31|754.51|757.31|754.51|0
1652737360000|2022-05-16 21:42:40|757.34|754.54|757.34|754.54|757.34|754.54|757.34|754.54|0
1652737380000|2022-05-16 21:43:00|757.31|754.51|757.31|754.51|757.31|754.51|757.31|754.51|0
1652737400000|2022-05-16 21:43:20|757.34|754.54|757.34|754.54|757.34|754.54|757.34|754.54|0
1652737440000|2022-05-16 21:44:00|757.31|754.51|757.31|754.51|757.31|754.51|757.31|754.51|0
1652737460000|2022-05-16 21:44:20|757.34|754.54|757.34|754.54|757.34|754.54|757.34|754.54|0
1652737490000|2022-05-16 21:44:50|757.37|754.57|757.37|754.57|757.37|754.57|757.37|754.57|0
1652737500000|2022-05-16 21:45:00|757.34|754.54|757.34|754.54|757.34|754.54|757.34|754.54|0
1652737520000|2022-05-16 21:45:20|757.31|754.51|757.31|754.51|757.31|754.51|757.31|754.51|0
1652737530000|2022-05-16 21:45:30|757.28|754.48|757.28|754.48|757.28|754.48|757.28|754.48|0
1652737550000|2022-05-16 21:45:50|757.31|754.51|757.31|754.51|757.31|754.51|757.31|754.51|0
1652737570000|2022-05-16 21:46:10|757.34|754.54|757.34|754.54|757.34|754.54|757.34|754.54|0
1652737600000|2022-05-16 21:46:40|757.21|754.41|756.93|754.13|757.21|754.41|756.93|754.13|0
1652737610000|2022-05-16 21:46:50|756.86|754.06|756.86|754.06|756.86|754.06|756.86|754.06|0
1652737660000|2022-05-16 21:47:40|756.62|753.82|756.62|753.82|756.62|753.82|756.62|753.82|0
1652737670000|2022-05-16 21:47:50|756.86|754.06|756.86|754.06|756.86|754.06|756.86|754.06|0
1652737700000|2022-05-16 21:48:20|757.07|754.27|756.86|754.06|757.07|754.27|756.86|754.06|0
1652737720000|2022-05-16 21:48:40|757.07|754.27|757.07|754.27|757.07|754.27|757.07|754.27|0
1652737740000|2022-05-16 21:49:00|756.82|754.02|756.79|753.99|756.82|754.02|756.79|753.99|0
1652737810000|2022-05-16 21:50:10|756.76|753.96|756.76|753.96|756.76|753.96|756.76|753.96|0
1652737830000|2022-05-16 21:50:30|756.79|753.99|756.79|753.99|756.79|753.99|756.79|753.99|0
1652737880000|2022-05-16 21:51:20|756.75|753.95|756.75|753.95|756.75|753.95|756.75|753.95|0
1652737900000|2022-05-16 21:51:40|756.69|753.89|756.69|753.89|756.69|753.89|756.69|753.89|0
1652737910000|2022-05-16 21:51:50|756.93|754.13|756.69|753.89|756.93|754.13|756.69|753.89|0
1652737920000|2022-05-16 21:52:00|756.58|753.78|756.75|753.95|756.75|753.95|756.58|753.78|0
1652737970000|2022-05-16 21:52:50|756.82|754.02|756.82|754.02|756.82|754.02|756.82|754.02|0
1652737980000|2022-05-16 21:53:00|756.75|753.95|756.75|753.95|756.75|753.95|756.75|753.95|0
1652738000000|2022-05-16 21:53:20|756.65|753.85|756.65|753.85|756.65|753.85|756.65|753.85|0
1652738010000|2022-05-16 21:53:30|756.55|753.75|756.55|753.75|756.55|753.75|756.55|753.75|0
1652738020000|2022-05-16 21:53:40|756.58|753.78|756.58|753.78|756.58|753.78|756.58|753.78|0
1652738040000|2022-05-16 21:54:00|756.69|753.89|756.75|753.95|756.75|753.95|756.69|753.89|0
1652738080000|2022-05-16 21:54:40|756.82|754.02|756.82|754.02|756.82|754.02|756.82|754.02|0
1652738090000|2022-05-16 21:54:50|757.11|754.31|757.11|754.31|757.11|754.31|757.11|754.31|0
1652738100000|2022-05-16 21:55:00|756.96|754.16|756.96|754.16|756.96|754.16|756.96|754.16|0
1652738110000|2022-05-16 21:55:10|756.9|754.1|756.72|753.92|756.9|754.1|756.72|753.92|0
1652738340000|2022-05-16 21:59:00|756.69|753.89|756.62|753.82|756.69|753.89|756.62|753.82|0
1652738370000|2022-05-16 21:59:30|756.9|754.1|756.9|754.1|756.9|754.1|756.9|754.1|0
1652738380000|2022-05-16 21:59:40|756.75|753.95|756.82|754.02|756.82|754.02|756.54|753.74|0
1652738400000|2022-05-16 22:00:00|755.65|752.85|754.94|752.14|755.65|752.85|754.94|752.14|0
1652738410000|2022-05-16 22:00:10|755.05|752.25|755.77|752.97|755.77|752.97|755.05|752.25|0
1652738420000|2022-05-16 22:00:20|755.05|752.25|755.05|752.25|755.05|752.25|754.81|752.01|0
1652738430000|2022-05-16 22:00:30|755.18|752.38|755.29|752.49|755.53|752.73|755.18|752.38|0
1652738440000|2022-05-16 22:00:40|754.81|752.01|754.58|751.78|754.81|752.01|754.58|751.78|0
1652738450000|2022-05-16 22:00:50|754.1|751.3|754.1|751.3|754.34|751.54|754.1|751.3|0
1652738460000|2022-05-16 22:01:00|754.34|751.54|753.86|751.06|754.34|751.54|753.86|751.06|0
1652738470000|2022-05-16 22:01:10|753.63|750.83|753.63|750.83|753.63|750.83|753.63|750.83|0
1652738480000|2022-05-16 22:01:20|753.86|751.06|754.34|751.54|754.34|751.54|753.86|751.06|0
1652738490000|2022-05-16 22:01:30|754.46|751.66|754.58|751.78|754.58|751.78|754.46|751.66|0
1652738500000|2022-05-16 22:01:40|754.34|751.54|755.29|752.49|755.29|752.49|754.34|751.54|0
1652738510000|2022-05-16 22:01:50|754.94|752.14|754.94|752.14|754.94|752.14|754.94|752.14|0
1652738520000|2022-05-16 22:02:00|754.81|752.01|755.29|752.49|755.29|752.49|754.81|752.01|0
1652738530000|2022-05-16 22:02:10|754.81|752.01|754.1|751.3|754.81|752.01|754.1|751.3|0
1652738540000|2022-05-16 22:02:20|753.86|751.06|753.86|751.06|753.86|751.06|753.63|750.83|0
1652738550000|2022-05-16 22:02:30|753.99|751.19|753.28|750.48|753.99|751.19|753.15|750.35|0
1652738560000|2022-05-16 22:02:40|753.39|750.59|752.91|750.11|753.51|750.71|752.91|750.11|0
1652738570000|2022-05-16 22:02:50|753.15|750.35|754.23|751.43|754.23|751.43|753.15|750.35|0
1652738580000|2022-05-16 22:03:00|753.63|750.83|753.15|750.35|753.63|750.83|753.15|750.35|0
1652738600000|2022-05-16 22:03:20|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1652738610000|2022-05-16 22:03:30|752.68|749.88|752.68|749.88|752.91|750.11|752.68|749.88|0
1652738630000|2022-05-16 22:03:50|752.44|749.64|753.28|750.48|753.28|750.48|752.44|749.64|0
1652738640000|2022-05-16 22:04:00|752.91|750.11|752.44|749.64|752.91|750.11|752.44|749.64|0
1652738650000|2022-05-16 22:04:10|752.56|749.76|753.04|750.24|753.04|750.24|752.56|749.76|0
1652738660000|2022-05-16 22:04:20|752.8|750|752.68|749.88|752.8|750|752.68|749.88|0
1652738670000|2022-05-16 22:04:30|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1652738680000|2022-05-16 22:04:40|753.04|750.24|752.68|749.88|753.04|750.24|752.56|749.76|0
1652738700000|2022-05-16 22:05:00|752.56|749.76|752.8|750|752.8|750|752.56|749.76|0
1652738710000|2022-05-16 22:05:10|752.91|750.11|753.15|750.35|753.15|750.35|752.91|750.11|0
1652738720000|2022-05-16 22:05:20|753.04|750.24|752.91|750.11|753.04|750.24|752.91|750.11|0
1652738730000|2022-05-16 22:05:30|752.68|749.88|752.44|749.64|752.68|749.88|752.44|749.64|0
1652738740000|2022-05-16 22:05:40|752.68|749.88|753.04|750.24|753.04|750.24|752.68|749.88|0
1652738750000|2022-05-16 22:05:50|752.91|750.11|752.91|750.11|752.91|750.11|752.8|750|0
1652738760000|2022-05-16 22:06:00|753.04|750.24|753.27|750.47|753.27|750.47|753.04|750.24|0
1652738770000|2022-05-16 22:06:10|753.39|750.59|753.75|750.95|753.86|751.06|753.39|750.59|0
1652738780000|2022-05-16 22:06:20|753.63|750.83|753.75|750.95|753.75|750.95|753.27|750.47|0
1652738790000|2022-05-16 22:06:30|753.86|751.06|753.39|750.59|753.86|751.06|753.39|750.59|0
1652738810000|2022-05-16 22:06:50|753.51|750.71|753.51|750.71|753.51|750.71|753.51|750.71|0
1652738820000|2022-05-16 22:07:00|753.63|750.83|753.86|751.06|753.86|751.06|753.63|750.83|0
1652738830000|2022-05-16 22:07:10|753.39|750.59|753.39|750.59|753.39|750.59|753.39|750.59|0
1652738840000|2022-05-16 22:07:20|753.51|750.71|753.51|750.71|753.51|750.71|753.51|750.71|0
1652738850000|2022-05-16 22:07:30|753.63|750.83|753.63|750.83|753.63|750.83|753.63|750.83|0
1652738860000|2022-05-16 22:07:40|753.75|750.95|753.75|750.95|753.75|750.95|753.75|750.95|0
1652738880000|2022-05-16 22:08:00|753.86|751.06|753.75|750.95|753.86|751.06|753.75|750.95|0
1652738890000|2022-05-16 22:08:10|753.86|751.06|754.46|751.66|754.58|751.78|753.86|751.06|0
1652738900000|2022-05-16 22:08:20|754.7|751.9|754.7|751.9|754.7|751.9|754.7|751.9|0
1652738910000|2022-05-16 22:08:30|754.58|751.78|754.22|751.42|754.58|751.78|754.22|751.42|0
1652738920000|2022-05-16 22:08:40|754.46|751.66|754.1|751.3|754.46|751.66|754.1|751.3|0
1652738930000|2022-05-16 22:08:50|754.22|751.42|754.46|751.66|754.58|751.78|754.22|751.42|0
1652738940000|2022-05-16 22:09:00|754.58|751.78|754.58|751.78|754.58|751.78|754.58|751.78|0
1652738960000|2022-05-16 22:09:20|754.7|751.9|754.7|751.9|754.7|751.9|754.7|751.9|0
1652738970000|2022-05-16 22:09:30|754.81|752.01|754.34|751.54|754.81|752.01|754.34|751.54|0
1652738980000|2022-05-16 22:09:40|754.58|751.78|754.34|751.54|754.58|751.78|754.34|751.54|0
1652738990000|2022-05-16 22:09:50|753.04|750.24|753.63|750.83|753.63|750.83|752.68|749.88|0
1652739000000|2022-05-16 22:10:00|752.91|750.11|752.68|749.88|752.91|750.11|752.56|749.76|0
1652739010000|2022-05-16 22:10:10|752.91|750.11|752.8|750|752.91|750.11|752.8|750|0
1652739020000|2022-05-16 22:10:20|752.68|749.88|752.68|749.88|752.68|749.88|752.68|749.88|0
1652739030000|2022-05-16 22:10:30|752.44|749.64|752.56|749.76|752.56|749.76|752.44|749.64|0
1652739040000|2022-05-16 22:10:40|752.68|749.88|752.68|749.88|752.68|749.88|752.68|749.88|0
1652739050000|2022-05-16 22:10:50|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1652739080000|2022-05-16 22:11:20|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1652739100000|2022-05-16 22:11:40|752.56|749.76|752.56|749.76|752.56|749.76|752.56|749.76|0
1652739110000|2022-05-16 22:11:50|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1652739180000|2022-05-16 22:13:00|752.68|749.88|752.56|749.76|752.68|749.88|752.56|749.76|0
1652739190000|2022-05-16 22:13:10|752.68|749.88|752.68|749.88|752.68|749.88|752.68|749.88|0
1652739200000|2022-05-16 22:13:20|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1652739260000|2022-05-16 22:14:20|752.68|749.88|752.68|749.88|752.68|749.88|752.68|749.88|0
1652739270000|2022-05-16 22:14:30|752.56|749.76|752.68|749.88|752.68|749.88|752.56|749.76|0
1652739280000|2022-05-16 22:14:40|752.91|750.11|752.91|750.11|752.91|750.11|752.91|750.11|0
1652739300000|2022-05-16 22:15:00|752.68|749.88|752.32|749.52|752.68|749.88|752.32|749.52|0
1652739310000|2022-05-16 22:15:10|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1652739330000|2022-05-16 22:15:30|752.32|749.52|752.32|749.52|752.32|749.52|752.32|749.52|0
1652739340000|2022-05-16 22:15:40|752.2|749.4|751.96|749.16|752.2|749.4|751.96|749.16|0
1652739350000|2022-05-16 22:15:50|752.2|749.4|751.96|749.16|752.2|749.4|751.96|749.16|0
1652739370000|2022-05-16 22:16:10|752.2|749.4|751.96|749.16|752.2|749.4|751.96|749.16|0
1652739380000|2022-05-16 22:16:20|752.2|749.4|752.2|749.4|752.2|749.4|752.09|749.29|0
1652739390000|2022-05-16 22:16:30|752.09|749.29|752.09|749.29|752.09|749.29|752.09|749.29|0
1652739400000|2022-05-16 22:16:40|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652739410000|2022-05-16 22:16:50|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1652739420000|2022-05-16 22:17:00|752.68|749.88|752.56|749.76|752.68|749.88|752.44|749.64|0
1652739430000|2022-05-16 22:17:10|752.32|749.52|752.44|749.64|752.44|749.64|752.32|749.52|0
1652739440000|2022-05-16 22:17:20|752.2|749.4|751.96|749.16|752.2|749.4|751.96|749.16|0
1652739450000|2022-05-16 22:17:30|752.09|749.29|752.09|749.29|752.09|749.29|752.09|749.29|0
1652739460000|2022-05-16 22:17:40|752.2|749.4|752.2|749.4|752.44|749.64|752.2|749.4|0
1652739470000|2022-05-16 22:17:50|751.96|749.16|751.96|749.16|751.96|749.16|751.96|749.16|0
1652739480000|2022-05-16 22:18:00|751.85|749.05|751.49|748.69|751.85|749.05|751.49|748.69|0
1652739490000|2022-05-16 22:18:10|751.37|748.57|751.49|748.69|751.49|748.69|751.37|748.57|0
1652739500000|2022-05-16 22:18:20|751.37|748.57|751.14|748.34|751.37|748.57|751.01|748.21|0
1652739510000|2022-05-16 22:18:30|751.25|748.45|751.49|748.69|751.49|748.69|751.25|748.45|0
1652739520000|2022-05-16 22:18:40|751.61|748.81|751.96|749.16|751.96|749.16|751.61|748.81|0
1652739530000|2022-05-16 22:18:50|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652739550000|2022-05-16 22:19:10|752.32|749.52|752.32|749.52|752.32|749.52|752.32|749.52|0
1652739570000|2022-05-16 22:19:30|751.96|749.16|751.96|749.16|751.96|749.16|751.96|749.16|0
1652739580000|2022-05-16 22:19:40|751.85|749.05|751.61|748.81|751.85|749.05|751.49|748.69|0
1652739590000|2022-05-16 22:19:50|751.49|748.69|751.61|748.81|751.61|748.81|751.49|748.69|0
1652739600000|2022-05-16 22:20:00|751.49|748.69|751.49|748.69|751.49|748.69|751.25|748.45|0
1652739610000|2022-05-16 22:20:10|751.37|748.57|751.61|748.81|751.61|748.81|751.37|748.57|0
1652739650000|2022-05-16 22:20:50|751.96|749.16|751.85|749.05|751.96|749.16|751.85|749.05|0
1652739660000|2022-05-16 22:21:00|751.96|749.16|751.96|749.16|751.96|749.16|751.96|749.16|0
1652739670000|2022-05-16 22:21:10|752.09|749.29|752.32|749.52|752.32|749.52|752.09|749.29|0
1652739680000|2022-05-16 22:21:20|752.2|749.4|752.32|749.52|752.32|749.52|752.2|749.4|0
1652739690000|2022-05-16 22:21:30|752.44|749.64|752.8|750|752.8|750|752.44|749.64|0
1652739700000|2022-05-16 22:21:40|752.91|750.11|752.91|750.11|752.91|750.11|752.67|749.87|0
1652739710000|2022-05-16 22:21:50|752.8|750|752.32|749.52|752.8|750|752.32|749.52|0
1652739720000|2022-05-16 22:22:00|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1652739730000|2022-05-16 22:22:10|752.09|749.29|752.09|749.29|752.09|749.29|751.96|749.16|0
1652739740000|2022-05-16 22:22:20|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652739760000|2022-05-16 22:22:40|752.32|749.52|752.32|749.52|752.44|749.64|752.32|749.52|0
1652739770000|2022-05-16 22:22:50|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652739790000|2022-05-16 22:23:10|752.09|749.29|751.96|749.16|752.09|749.29|751.96|749.16|0
1652739810000|2022-05-16 22:23:30|752.09|749.29|752.09|749.29|752.09|749.29|752.09|749.29|0
1652739820000|2022-05-16 22:23:40|752.32|749.52|752.32|749.52|752.32|749.52|752.32|749.52|0
1652739830000|2022-05-16 22:23:50|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1652739850000|2022-05-16 22:24:10|752.32|749.52|752.2|749.4|752.32|749.52|752.2|749.4|0
1652739860000|2022-05-16 22:24:20|752.32|749.52|752.32|749.52|752.32|749.52|752.32|749.52|0
1652739870000|2022-05-16 22:24:30|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1652739880000|2022-05-16 22:24:40|752.56|749.76|752.56|749.76|752.56|749.76|752.56|749.76|0
1652739890000|2022-05-16 22:24:50|752.44|749.64|752.56|749.76|752.56|749.76|752.44|749.64|0
1652739900000|2022-05-16 22:25:00|752.44|749.64|752.44|749.64|752.44|749.64|752.44|749.64|0
1652739920000|2022-05-16 22:25:20|752.2|749.4|752.2|749.4|752.2|749.4|752.2|749.4|0
1652739930000|2022-05-16 22:25:30|751.96|749.16|751.96|749.16|751.96|749.16|751.96|749.16|0
1652739940000|2022-05-16 22:25:40|751.85|749.05|751.72|748.92|751.85|749.05|751.72|748.92|0
1652739950000|2022-05-16 22:25:50|751.61|748.81|751.49|748.69|751.61|748.81|751.49|748.69|0
1652739960000|2022-05-16 22:26:00|751.61|748.81|751.61|748.81|751.61|748.81|751.61|748.81|0
1652739970000|2022-05-16 22:26:10|751.49|748.69|751.61|748.81|751.61|748.81|751.49|748.69|0
1652739980000|2022-05-16 22:26:20|751.72|748.92|751.72|748.92|751.72|748.92|751.72|748.92|0
1652739990000|2022-05-16 22:26:30|751.49|748.69|751.49|748.69|751.49|748.69|751.49|748.69|0
1652740000000|2022-05-16 22:26:40|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652740040000|2022-05-16 22:27:20|751.49|748.69|751.49|748.69|751.49|748.69|751.49|748.69|0
1652740050000|2022-05-16 22:27:30|751.72|748.92|751.49|748.69|751.85|749.05|751.49|748.69|0
1652740060000|2022-05-16 22:27:40|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652740070000|2022-05-16 22:27:50|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652740090000|2022-05-16 22:28:10|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652740100000|2022-05-16 22:28:20|751.37|748.57|751.61|748.81|751.61|748.81|751.37|748.57|0
1652740110000|2022-05-16 22:28:30|751.49|748.69|751.25|748.45|751.49|748.69|751.25|748.45|0
1652740120000|2022-05-16 22:28:40|751.37|748.57|751.49|748.69|751.49|748.69|751.25|748.45|0
1652740130000|2022-05-16 22:28:50|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652740140000|2022-05-16 22:29:00|751.49|748.69|751.49|748.69|751.49|748.69|751.49|748.69|0
1652740160000|2022-05-16 22:29:20|751.25|748.45|751.49|748.69|751.49|748.69|751.25|748.45|0
1652740170000|2022-05-16 22:29:30|751.61|748.81|751.61|748.81|751.61|748.81|751.61|748.81|0
1652740200000|2022-05-16 22:30:00|751.72|748.92|751.25|748.45|751.72|748.92|751.25|748.45|0
1652740210000|2022-05-16 22:30:10|751.49|748.69|751.49|748.69|751.49|748.69|751.37|748.57|0
1652740240000|2022-05-16 22:30:40|751.85|749.05|751.72|748.92|751.85|749.05|751.72|748.92|0
1652740260000|2022-05-16 22:31:00|751.61|748.81|751.61|748.81|751.72|748.92|751.61|748.81|0
1652740270000|2022-05-16 22:31:10|751.72|748.92|751.49|748.69|751.72|748.92|751.49|748.69|0
1652740280000|2022-05-16 22:31:20|751.37|748.57|751.25|748.45|751.37|748.57|751.25|748.45|0
1652740290000|2022-05-16 22:31:30|751.37|748.57|751.25|748.45|751.37|748.57|751.25|748.45|0
1652740310000|2022-05-16 22:31:50|751.01|748.21|751.25|748.45|751.25|748.45|751.01|748.21|0
1652740330000|2022-05-16 22:32:10|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652740340000|2022-05-16 22:32:20|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652740360000|2022-05-16 22:32:40|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652740370000|2022-05-16 22:32:50|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652740380000|2022-05-16 22:33:00|750.9|748.1|750.77|747.97|750.9|748.1|750.77|747.97|0
1652740410000|2022-05-16 22:33:30|750.54|747.74|750.54|747.74|750.54|747.74|750.54|747.74|0
1652740420000|2022-05-16 22:33:40|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652740430000|2022-05-16 22:33:50|750.54|747.74|750.77|747.97|750.77|747.97|750.54|747.74|0
1652740490000|2022-05-16 22:34:50|750.54|747.74|750.54|747.74|750.54|747.74|750.54|747.74|0
1652740500000|2022-05-16 22:35:00|750.77|747.97|750.54|747.74|750.77|747.97|750.54|747.74|0
1652740680000|2022-05-16 22:38:00|750.3|747.5|750.3|747.5|750.3|747.5|750.3|747.5|0
1652740690000|2022-05-16 22:38:10|750.06|747.26|749.82|747.02|750.06|747.26|749.82|747.02|0
1652740700000|2022-05-16 22:38:20|750.06|747.26|750.54|747.74|750.54|747.74|750.06|747.26|0
1652740750000|2022-05-16 22:39:10|750.3|747.5|750.3|747.5|750.3|747.5|750.3|747.5|0
1652740760000|2022-05-16 22:39:20|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652740770000|2022-05-16 22:39:30|749.95|747.15|749.95|747.15|749.95|747.15|749.95|747.15|0
1652740780000|2022-05-16 22:39:40|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652740800000|2022-05-16 22:40:00|749.59|746.79|749.59|746.79|749.59|746.79|749.59|746.79|0
1652740810000|2022-05-16 22:40:10|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652740840000|2022-05-16 22:40:40|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652740850000|2022-05-16 22:40:50|749.95|747.15|749.82|747.02|750.06|747.26|749.82|747.02|0
1652740870000|2022-05-16 22:41:10|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652740880000|2022-05-16 22:41:20|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652740900000|2022-05-16 22:41:40|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652740910000|2022-05-16 22:41:50|750.3|747.5|750.3|747.5|750.3|747.5|750.3|747.5|0
1652740920000|2022-05-16 22:42:00|750.18|747.38|750.06|747.26|750.18|747.38|750.06|747.26|0
1652740950000|2022-05-16 22:42:30|750.3|747.5|750.3|747.5|750.3|747.5|750.3|747.5|0
1652741000000|2022-05-16 22:43:20|750.06|747.26|750.3|747.5|750.3|747.5|750.06|747.26|0
1652741050000|2022-05-16 22:44:10|750.06|747.26|750.3|747.5|750.3|747.5|750.06|747.26|0
1652741060000|2022-05-16 22:44:20|750.54|747.74|750.54|747.74|750.54|747.74|750.54|747.74|0
1652741080000|2022-05-16 22:44:40|750.3|747.5|750.3|747.5|750.3|747.5|750.3|747.5|0
1652741100000|2022-05-16 22:45:00|750.54|747.74|750.77|747.97|750.77|747.97|750.54|747.74|0
1652741110000|2022-05-16 22:45:10|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741150000|2022-05-16 22:45:50|751.13|748.33|751.25|748.45|751.25|748.45|751.13|748.33|0
1652741160000|2022-05-16 22:46:00|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741180000|2022-05-16 22:46:20|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652741190000|2022-05-16 22:46:30|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741200000|2022-05-16 22:46:40|750.77|747.97|750.77|747.97|751.01|748.21|750.77|747.97|0
1652741210000|2022-05-16 22:46:50|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741220000|2022-05-16 22:47:00|751.25|748.45|750.9|748.1|751.25|748.45|750.77|747.97|0
1652741230000|2022-05-16 22:47:10|751.25|748.45|751.48|748.68|751.48|748.68|751.25|748.45|0
1652741240000|2022-05-16 22:47:20|751.25|748.45|751.01|748.21|751.25|748.45|751.01|748.21|0
1652741250000|2022-05-16 22:47:30|750.77|747.97|751.01|748.21|751.01|748.21|750.77|747.97|0
1652741270000|2022-05-16 22:47:50|750.9|748.1|750.77|747.97|750.9|748.1|750.77|747.97|0
1652741290000|2022-05-16 22:48:10|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741300000|2022-05-16 22:48:20|751.25|748.45|751.48|748.68|751.48|748.68|751.25|748.45|0
1652741310000|2022-05-16 22:48:30|751.72|748.92|751.72|748.92|751.72|748.92|751.72|748.92|0
1652741350000|2022-05-16 22:49:10|751.48|748.68|751.48|748.68|751.48|748.68|751.48|748.68|0
1652741370000|2022-05-16 22:49:30|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652741380000|2022-05-16 22:49:40|751.48|748.68|751.25|748.45|751.48|748.68|751.25|748.45|0
1652741420000|2022-05-16 22:50:20|751.13|748.33|751.01|748.21|751.13|748.33|751.01|748.21|0
1652741430000|2022-05-16 22:50:30|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652741450000|2022-05-16 22:50:50|751.48|748.68|751.72|748.92|751.72|748.92|751.48|748.68|0
1652741460000|2022-05-16 22:51:00|751.48|748.68|751.48|748.68|751.48|748.68|751.48|748.68|0
1652741470000|2022-05-16 22:51:10|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652741500000|2022-05-16 22:51:40|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741520000|2022-05-16 22:52:00|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652741540000|2022-05-16 22:52:20|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741560000|2022-05-16 22:52:40|751.13|748.33|751.13|748.33|751.13|748.33|751.13|748.33|0
1652741570000|2022-05-16 22:52:50|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741620000|2022-05-16 22:53:40|751.13|748.33|751.13|748.33|751.13|748.33|751.13|748.33|0
1652741630000|2022-05-16 22:53:50|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652741640000|2022-05-16 22:54:00|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741650000|2022-05-16 22:54:10|751.13|748.33|751.01|748.21|751.13|748.33|751.01|748.21|0
1652741660000|2022-05-16 22:54:20|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652741670000|2022-05-16 22:54:30|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741680000|2022-05-16 22:54:40|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652741700000|2022-05-16 22:55:00|750.53|747.73|750.77|747.97|750.77|747.97|750.53|747.73|0
1652741710000|2022-05-16 22:55:10|751.01|748.21|750.77|747.97|751.01|748.21|750.77|747.97|0
1652741720000|2022-05-16 22:55:20|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1652741730000|2022-05-16 22:55:30|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652741740000|2022-05-16 22:55:40|750.66|747.86|750.53|747.73|750.66|747.86|750.53|747.73|0
1652741750000|2022-05-16 22:55:50|750.42|747.62|750.3|747.5|750.42|747.62|750.3|747.5|0
1652741760000|2022-05-16 22:56:00|750.42|747.62|750.3|747.5|750.42|747.62|750.3|747.5|0
1652741770000|2022-05-16 22:56:10|750.77|747.97|751.01|748.21|751.01|748.21|750.77|747.97|0
1652741790000|2022-05-16 22:56:30|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652741800000|2022-05-16 22:56:40|751.48|748.68|751.25|748.45|751.48|748.68|751.25|748.45|0
1652741810000|2022-05-16 22:56:50|751.01|748.21|751.48|748.68|751.48|748.68|751.01|748.21|0
1652741820000|2022-05-16 22:57:00|751.25|748.45|751.25|748.45|751.25|748.45|751.25|748.45|0
1652741830000|2022-05-16 22:57:10|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741840000|2022-05-16 22:57:20|750.89|748.09|751.01|748.21|751.01|748.21|750.89|748.09|0
1652741850000|2022-05-16 22:57:30|751.13|748.33|751.13|748.33|751.13|748.33|751.13|748.33|0
1652741870000|2022-05-16 22:57:50|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652741880000|2022-05-16 22:58:00|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652741920000|2022-05-16 22:58:40|751.01|748.21|751.13|748.33|751.13|748.33|751.01|748.21|0
1652741930000|2022-05-16 22:58:50|751.25|748.45|751.01|748.21|751.25|748.45|751.01|748.21|0
1652741950000|2022-05-16 22:59:10|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652741960000|2022-05-16 22:59:20|751.01|748.21|751.01|748.21|751.01|748.21|751.01|748.21|0
1652742000000|2022-05-16 23:00:00|750.53|747.73|750.53|747.73|750.66|747.86|750.42|747.62|0
1652742010000|2022-05-16 23:00:10|750.3|747.5|750.3|747.5|750.3|747.5|750.3|747.5|0
1652742020000|2022-05-16 23:00:20|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1652742050000|2022-05-16 23:00:50|750.66|747.86|750.77|747.97|750.77|747.97|750.66|747.86|0
1652742060000|2022-05-16 23:01:00|750.3|747.5|750.3|747.5|750.3|747.5|750.3|747.5|0
1652742070000|2022-05-16 23:01:10|750.66|747.86|750.53|747.73|750.66|747.86|750.53|747.73|0
1652742090000|2022-05-16 23:01:30|750.42|747.62|750.53|747.73|750.53|747.73|750.42|747.62|0
1652742110000|2022-05-16 23:01:50|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1652742120000|2022-05-16 23:02:00|750.18|747.38|750.18|747.38|750.18|747.38|750.18|747.38|0
1652742130000|2022-05-16 23:02:10|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652742140000|2022-05-16 23:02:20|750.3|747.5|750.3|747.5|750.3|747.5|750.3|747.5|0
1652742170000|2022-05-16 23:02:50|750.18|747.38|750.06|747.26|750.18|747.38|750.06|747.26|0
1652742190000|2022-05-16 23:03:10|750.18|747.38|750.18|747.38|750.18|747.38|750.18|747.38|0
1652742200000|2022-05-16 23:03:20|750.3|747.5|750.3|747.5|750.3|747.5|750.3|747.5|0
1652742220000|2022-05-16 23:03:40|750.18|747.38|750.3|747.5|750.3|747.5|750.18|747.38|0
1652742230000|2022-05-16 23:03:50|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1652742270000|2022-05-16 23:04:30|750.77|747.97|750.66|747.86|750.77|747.97|750.53|747.73|0
1652742280000|2022-05-16 23:04:40|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652742290000|2022-05-16 23:04:50|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1652742300000|2022-05-16 23:05:00|750.42|747.62|750.53|747.73|750.53|747.73|750.3|747.5|0
1652742330000|2022-05-16 23:05:30|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652742350000|2022-05-16 23:05:50|750.66|747.86|750.66|747.86|750.66|747.86|750.66|747.86|0
1652742360000|2022-05-16 23:06:00|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1652742370000|2022-05-16 23:06:10|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1652742380000|2022-05-16 23:06:20|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1652742400000|2022-05-16 23:06:40|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1652742410000|2022-05-16 23:06:50|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1652742420000|2022-05-16 23:07:00|750.42|747.62|750.3|747.5|750.42|747.62|750.3|747.5|0
1652742430000|2022-05-16 23:07:10|750.18|747.38|750.18|747.38|750.18|747.38|750.18|747.38|0
1652742450000|2022-05-16 23:07:30|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652742460000|2022-05-16 23:07:40|749.94|747.14|749.94|747.14|749.94|747.14|749.94|747.14|0
1652742470000|2022-05-16 23:07:50|750.06|747.26|749.94|747.14|750.06|747.26|749.82|747.02|0
1652742480000|2022-05-16 23:08:00|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652742490000|2022-05-16 23:08:10|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652742500000|2022-05-16 23:08:20|750.18|747.38|750.18|747.38|750.18|747.38|750.18|747.38|0
1652742510000|2022-05-16 23:08:30|750.3|747.5|750.53|747.73|750.53|747.73|750.3|747.5|0
1652742550000|2022-05-16 23:09:10|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652742570000|2022-05-16 23:09:30|750.3|747.5|750.3|747.5|750.42|747.62|750.3|747.5|0
1652742580000|2022-05-16 23:09:40|750.06|747.26|750.3|747.5|750.3|747.5|750.06|747.26|0
1652742600000|2022-05-16 23:10:00|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652742630000|2022-05-16 23:10:30|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652742640000|2022-05-16 23:10:40|750.06|747.26|749.94|747.14|750.06|747.26|749.94|747.14|0
1652742650000|2022-05-16 23:10:50|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652742680000|2022-05-16 23:11:20|749.94|747.14|750.06|747.26|750.06|747.26|749.94|747.14|0
1652742720000|2022-05-16 23:12:00|750.18|747.38|750.3|747.5|750.3|747.5|750.18|747.38|0
1652742730000|2022-05-16 23:12:10|750.18|747.38|749.82|747.02|750.18|747.38|749.82|747.02|0
1652742750000|2022-05-16 23:12:30|749.94|747.14|749.94|747.14|749.94|747.14|749.94|747.14|0
1652742760000|2022-05-16 23:12:40|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652742780000|2022-05-16 23:13:00|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652742790000|2022-05-16 23:13:10|749.82|747.02|749.82|747.02|749.94|747.14|749.82|747.02|0
1652742850000|2022-05-16 23:14:10|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652742860000|2022-05-16 23:14:20|749.82|747.02|749.94|747.14|749.94|747.14|749.82|747.02|0
1652742870000|2022-05-16 23:14:30|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652742900000|2022-05-16 23:15:00|749.71|746.91|749.58|746.78|749.71|746.91|749.58|746.78|0
1652742910000|2022-05-16 23:15:10|749.35|746.55|749.58|746.78|749.58|746.78|749.35|746.55|0
1652742970000|2022-05-16 23:16:10|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652743020000|2022-05-16 23:17:00|749.71|746.91|749.58|746.78|749.71|746.91|749.58|746.78|0
1652743040000|2022-05-16 23:17:20|749.71|746.91|749.82|747.02|749.82|747.02|749.71|746.91|0
1652743050000|2022-05-16 23:17:30|749.58|746.78|749.58|746.78|749.58|746.78|749.58|746.78|0
1652743100000|2022-05-16 23:18:20|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652743120000|2022-05-16 23:18:40|749.58|746.78|749.58|746.78|749.58|746.78|749.58|746.78|0
1652743160000|2022-05-16 23:19:20|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652743180000|2022-05-16 23:19:40|749.94|747.14|750.06|747.26|750.06|747.26|749.94|747.14|0
1652743200000|2022-05-16 23:20:00|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652743210000|2022-05-16 23:20:10|749.94|747.14|749.82|747.02|749.94|747.14|749.82|747.02|0
1652743240000|2022-05-16 23:20:40|749.71|746.91|749.71|746.91|749.71|746.91|749.71|746.91|0
1652743250000|2022-05-16 23:20:50|749.58|746.78|749.58|746.78|749.58|746.78|749.58|746.78|0
1652743260000|2022-05-16 23:21:00|749.71|746.91|749.58|746.78|749.82|747.02|749.58|746.78|0
1652743280000|2022-05-16 23:21:20|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652743350000|2022-05-16 23:22:30|749.71|746.91|749.71|746.91|749.71|746.91|749.71|746.91|0
1652743360000|2022-05-16 23:22:40|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652743390000|2022-05-16 23:23:10|749.94|747.14|749.94|747.14|749.94|747.14|749.94|747.14|0
1652743410000|2022-05-16 23:23:30|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652743450000|2022-05-16 23:24:10|749.58|746.78|749.58|746.78|749.58|746.78|749.58|746.78|0
1652743470000|2022-05-16 23:24:30|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652743490000|2022-05-16 23:24:50|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652743500000|2022-05-16 23:25:00|749.82|747.02|749.82|747.02|749.82|747.02|749.82|747.02|0
1652743520000|2022-05-16 23:25:20|750.06|747.26|750.06|747.26|750.06|747.26|750.06|747.26|0
1652743530000|2022-05-16 23:25:30|749.94|747.14|749.82|747.02|750.06|747.26|749.82|747.02|0
1652743560000|2022-05-16 23:26:00|749.94|747.14|750.06|747.26|750.06|747.26|749.94|747.14|0
1652743580000|2022-05-16 23:26:20|750.29|747.49|750.29|747.49|750.29|747.49|750.29|747.49|0
1652743640000|2022-05-16 23:27:20|750.53|747.73|750.42|747.62|750.53|747.73|750.42|747.62|0
1652743650000|2022-05-16 23:27:30|750.29|747.49|750.29|747.49|750.29|747.49|750.29|747.49|0
1652743670000|2022-05-16 23:27:50|750.42|747.62|750.42|747.62|750.42|747.62|750.42|747.62|0
1652743680000|2022-05-16 23:28:00|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1652743730000|2022-05-16 23:28:50|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652743740000|2022-05-16 23:29:00|751.48|748.68|751.48|748.68|751.72|748.92|751.48|748.68|0
1652743750000|2022-05-16 23:29:10|751.72|748.92|751.48|748.68|751.72|748.92|751.48|748.68|0
1652743760000|2022-05-16 23:29:20|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1652743770000|2022-05-16 23:29:30|751.37|748.57|751.72|748.92|751.72|748.92|751.37|748.57|0
1652743810000|2022-05-16 23:30:10|751.95|749.15|752.43|749.63|752.43|749.63|751.95|749.15|0
1652743820000|2022-05-16 23:30:20|752.19|749.39|752.43|749.63|752.43|749.63|752.19|749.39|0
1652743830000|2022-05-16 23:30:30|752.55|749.75|752.32|749.52|752.55|749.75|752.19|749.39|0
1652743840000|2022-05-16 23:30:40|752.19|749.39|752.43|749.63|752.43|749.63|752.19|749.39|0
1652743850000|2022-05-16 23:30:50|752.19|749.39|752.43|749.63|752.43|749.63|752.19|749.39|0
1652743860000|2022-05-16 23:31:00|752.55|749.75|752.43|749.63|752.55|749.75|752.43|749.63|0
1652743880000|2022-05-16 23:31:20|752.67|749.87|752.67|749.87|752.67|749.87|752.43|749.63|0
1652743890000|2022-05-16 23:31:30|752.9|750.1|752.9|750.1|752.9|750.1|752.9|750.1|0
1652743900000|2022-05-16 23:31:40|752.67|749.87|752.9|750.1|752.9|750.1|752.67|749.87|0
1652743930000|2022-05-16 23:32:10|753.85|751.05|753.98|751.18|753.98|751.18|753.85|751.05|0
1652743940000|2022-05-16 23:32:20|753.62|750.82|753.85|751.05|753.85|751.05|753.62|750.82|0
1652743960000|2022-05-16 23:32:40|753.62|750.82|753.62|750.82|753.62|750.82|753.62|750.82|0
1652743970000|2022-05-16 23:32:50|753.5|750.7|753.62|750.82|753.62|750.82|753.5|750.7|0
1652743980000|2022-05-16 23:33:00|753.26|750.46|753.38|750.58|753.38|750.58|753.26|750.46|0
1652744000000|2022-05-16 23:33:20|753.26|750.46|753.26|750.46|753.26|750.46|753.14|750.34|0
1652744010000|2022-05-16 23:33:30|753.38|750.58|752.9|750.1|753.38|750.58|752.9|750.1|0
1652744040000|2022-05-16 23:34:00|752.67|749.87|752.67|749.87|752.67|749.87|752.67|749.87|0
1652744050000|2022-05-16 23:34:10|752.9|750.1|752.9|750.1|752.9|750.1|752.9|750.1|0
1652744060000|2022-05-16 23:34:20|752.79|749.99|752.43|749.63|752.79|749.99|752.43|749.63|0
1652744080000|2022-05-16 23:34:40|752.67|749.87|752.67|749.87|752.67|749.87|752.67|749.87|0
1652744090000|2022-05-16 23:34:50|752.43|749.63|752.43|749.63|752.43|749.63|752.43|749.63|0
1652744100000|2022-05-16 23:35:00|752.55|749.75|752.55|749.75|752.55|749.75|752.55|749.75|0
1652744110000|2022-05-16 23:35:10|752.43|749.63|752.19|749.39|752.43|749.63|752.19|749.39|0
1652744130000|2022-05-16 23:35:30|752.43|749.63|752.43|749.63|752.43|749.63|752.31|749.51|0
1652744140000|2022-05-16 23:35:40|752.19|749.39|752.19|749.39|752.19|749.39|752.19|749.39|0
1652744150000|2022-05-16 23:35:50|752.43|749.63|752.43|749.63|752.43|749.63|752.43|749.63|0
1652744160000|2022-05-16 23:36:00|752.19|749.39|751.95|749.15|752.19|749.39|751.95|749.15|0
1652744170000|2022-05-16 23:36:10|752.19|749.39|752.19|749.39|752.19|749.39|752.19|749.39|0
1652744190000|2022-05-16 23:36:30|752.43|749.63|752.19|749.39|752.43|749.63|752.19|749.39|0
1652744220000|2022-05-16 23:37:00|752.67|749.87|752.55|749.75|752.67|749.87|752.55|749.75|0
1652744230000|2022-05-16 23:37:10|752.43|749.63|752.67|749.87|752.67|749.87|752.43|749.63|0
1652744240000|2022-05-16 23:37:20|752.79|749.99|752.67|749.87|752.79|749.99|752.67|749.87|0
1652744250000|2022-05-16 23:37:30|752.55|749.75|752.55|749.75|752.55|749.75|752.55|749.75|0
1652744260000|2022-05-16 23:37:40|752.67|749.87|752.67|749.87|752.67|749.87|752.67|749.87|0
1652744270000|2022-05-16 23:37:50|752.55|749.75|752.43|749.63|752.67|749.87|752.43|749.63|0
1652744280000|2022-05-16 23:38:00|752.67|749.87|753.14|750.34|753.38|750.58|752.67|749.87|0
1652744290000|2022-05-16 23:38:10|752.9|750.1|753.14|750.34|753.14|750.34|752.9|750.1|0
1652744300000|2022-05-16 23:38:20|753.03|750.23|753.03|750.23|753.03|750.23|753.03|750.23|0
1652744310000|2022-05-16 23:38:30|752.9|750.1|752.9|750.1|752.9|750.1|752.9|750.1|0
1652744320000|2022-05-16 23:38:40|752.67|749.87|752.9|750.1|752.9|750.1|752.67|749.87|0
1652744340000|2022-05-16 23:39:00|753.14|750.34|753.14|750.34|753.14|750.34|753.14|750.34|0
1652744360000|2022-05-16 23:39:20|752.9|750.1|752.9|750.1|752.9|750.1|752.9|750.1|0
1652744370000|2022-05-16 23:39:30|753.14|750.34|753.38|750.58|753.38|750.58|753.14|750.34|0
1652744390000|2022-05-16 23:39:50|753.14|750.34|753.14|750.34|753.14|750.34|753.14|750.34|0
1652744410000|2022-05-16 23:40:10|753.38|750.58|753.38|750.58|753.38|750.58|753.38|750.58|0
1652744440000|2022-05-16 23:40:40|753.5|750.7|753.38|750.58|753.62|750.82|753.38|750.58|0
1652744460000|2022-05-16 23:41:00|753.14|750.34|753.14|750.34|753.14|750.34|753.14|750.34|0
1652744470000|2022-05-16 23:41:10|752.9|750.1|752.9|750.1|752.9|750.1|752.9|750.1|0
1652744530000|2022-05-16 23:42:10|752.79|749.99|752.67|749.87|752.79|749.99|752.67|749.87|0
1652744540000|2022-05-16 23:42:20|752.43|749.63|752.43|749.63|752.43|749.63|752.43|749.63|0
1652744570000|2022-05-16 23:42:50|752.55|749.75|752.67|749.87|752.67|749.87|752.55|749.75|0
1652744610000|2022-05-16 23:43:30|752.79|749.99|752.67|749.87|752.9|750.1|752.67|749.87|0
1652744620000|2022-05-16 23:43:40|752.66|749.86|752.9|750.1|752.9|750.1|752.66|749.86|0
1652744630000|2022-05-16 23:43:50|752.66|749.86|752.66|749.86|752.66|749.86|752.66|749.86|0
1652744640000|2022-05-16 23:44:00|752.9|750.1|752.9|750.1|752.9|750.1|752.9|750.1|0
1652744660000|2022-05-16 23:44:20|752.66|749.86|752.9|750.1|752.9|750.1|752.66|749.86|0
1652744680000|2022-05-16 23:44:40|752.79|749.99|752.79|749.99|752.79|749.99|752.79|749.99|0
1652744690000|2022-05-16 23:44:50|752.66|749.86|752.9|750.1|752.9|750.1|752.66|749.86|0
1652744700000|2022-05-16 23:45:00|752.66|749.86|752.43|749.63|752.66|749.86|752.08|749.28|0
1652744710000|2022-05-16 23:45:10|752.66|749.86|751.95|749.15|752.66|749.86|751.95|749.15|0
1652744720000|2022-05-16 23:45:20|751.72|748.92|751.72|748.92|751.95|749.15|751.72|748.92|0
1652744730000|2022-05-16 23:45:30|751.95|749.15|751.72|748.92|751.95|749.15|751.72|748.92|0
1652744740000|2022-05-16 23:45:40|751.48|748.68|751.48|748.68|751.48|748.68|751.48|748.68|0
1652744750000|2022-05-16 23:45:50|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1652744760000|2022-05-16 23:46:00|751.48|748.68|751.72|748.92|751.72|748.92|751.48|748.68|0
1652744770000|2022-05-16 23:46:10|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652744780000|2022-05-16 23:46:20|751.72|748.92|751.24|748.44|751.72|748.92|751.24|748.44|0
1652744790000|2022-05-16 23:46:30|751|748.2|750.65|747.85|751|748.2|750.65|747.85|0
1652744800000|2022-05-16 23:46:40|750.53|747.73|750.89|748.09|750.89|748.09|750.53|747.73|0
1652744810000|2022-05-16 23:46:50|751|748.2|751|748.2|751|748.2|751|748.2|0
1652744820000|2022-05-16 23:47:00|750.77|747.97|751|748.2|751|748.2|750.77|747.97|0
1652744830000|2022-05-16 23:47:10|750.89|748.09|751|748.2|751|748.2|750.77|747.97|0
1652744850000|2022-05-16 23:47:30|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1652744860000|2022-05-16 23:47:40|751|748.2|751|748.2|751|748.2|751|748.2|0
1652744880000|2022-05-16 23:48:00|750.89|748.09|750.53|747.73|750.89|748.09|750.53|747.73|0
1652744890000|2022-05-16 23:48:10|750.77|747.97|750.77|747.97|750.77|747.97|750.77|747.97|0
1652744900000|2022-05-16 23:48:20|750.65|747.85|750.77|747.97|750.77|747.97|750.65|747.85|0
1652744910000|2022-05-16 23:48:30|750.53|747.73|750.53|747.73|750.53|747.73|750.53|747.73|0
1652744940000|2022-05-16 23:49:00|750.41|747.61|750.53|747.73|750.53|747.73|750.41|747.61|0
1652744950000|2022-05-16 23:49:10|750.29|747.49|750.41|747.61|750.41|747.61|750.29|747.49|0
1652744960000|2022-05-16 23:49:20|750.29|747.49|749.82|747.02|750.41|747.61|749.82|747.02|0
1652744970000|2022-05-16 23:49:30|749.58|746.78|749.34|746.54|749.58|746.78|749.34|746.54|0
1652744980000|2022-05-16 23:49:40|749.46|746.66|749.1|746.3|749.46|746.66|749.1|746.3|0
1652744990000|2022-05-16 23:49:50|748.87|746.07|748.87|746.07|748.87|746.07|748.87|746.07|0
1652745000000|2022-05-16 23:50:00|748.63|745.83|748.87|746.07|748.87|746.07|748.39|745.59|0
1652745010000|2022-05-16 23:50:10|748.99|746.19|748.63|745.83|748.99|746.19|748.63|745.83|0
1652745020000|2022-05-16 23:50:20|748.39|745.59|748.39|745.59|748.39|745.59|748.39|745.59|0
1652745030000|2022-05-16 23:50:30|748.16|745.36|748.39|745.59|748.39|745.59|748.16|745.36|0
1652745040000|2022-05-16 23:50:40|748.63|745.83|748.63|745.83|748.63|745.83|748.63|745.83|0
1652745050000|2022-05-16 23:50:50|748.87|746.07|749.1|746.3|749.1|746.3|748.87|746.07|0
1652745060000|2022-05-16 23:51:00|748.87|746.07|748.99|746.19|749.1|746.3|748.87|746.07|0
1652745070000|2022-05-16 23:51:10|748.87|746.07|748.87|746.07|748.87|746.07|748.87|746.07|0
1652745090000|2022-05-16 23:51:30|748.63|745.83|748.63|745.83|748.63|745.83|748.63|745.83|0
1652745110000|2022-05-16 23:51:50|748.39|745.59|748.28|745.48|748.39|745.59|748.28|745.48|0
1652745120000|2022-05-16 23:52:00|748.39|745.59|748.16|745.36|748.39|745.59|748.16|745.36|0
1652745130000|2022-05-16 23:52:10|748.39|745.59|748.39|745.59|748.39|745.59|748.39|745.59|0
1652745140000|2022-05-16 23:52:20|748.63|745.83|748.63|745.83|748.87|746.07|748.63|745.83|0
1652745150000|2022-05-16 23:52:30|748.39|745.59|748.63|745.83|748.63|745.83|748.39|745.59|0
1652745160000|2022-05-16 23:52:40|748.52|745.72|748.39|745.59|748.52|745.72|748.39|745.59|0
1652745190000|2022-05-16 23:53:10|748.52|745.72|748.52|745.72|748.52|745.72|748.52|745.72|0
1652745200000|2022-05-16 23:53:20|748.63|745.83|748.63|745.83|748.63|745.83|748.63|745.83|0
1652745210000|2022-05-16 23:53:30|748.87|746.07|748.87|746.07|748.87|746.07|748.87|746.07|0
1652745220000|2022-05-16 23:53:40|748.63|745.83|748.87|746.07|748.87|746.07|748.63|745.83|0
1652745240000|2022-05-16 23:54:00|749.1|746.3|749.1|746.3|749.1|746.3|749.1|746.3|0
1652745250000|2022-05-16 23:54:10|749.58|746.78|749.58|746.78|749.82|747.02|749.58|746.78|0
1652745260000|2022-05-16 23:54:20|749.34|746.54|749.34|746.54|749.34|746.54|749.34|746.54|0
1652745270000|2022-05-16 23:54:30|749.58|746.78|749.58|746.78|749.58|746.78|749.58|746.78|0
1652745280000|2022-05-16 23:54:40|749.34|746.54|749.34|746.54|749.34|746.54|749.34|746.54|0
1652745290000|2022-05-16 23:54:50|749.58|746.78|749.82|747.02|749.82|747.02|749.58|746.78|0
1652745300000|2022-05-16 23:55:00|749.7|746.9|749.82|747.02|749.82|747.02|749.7|746.9|0
1652745320000|2022-05-16 23:55:20|749.58|746.78|749.46|746.66|749.58|746.78|749.34|746.54|0
1652745330000|2022-05-16 23:55:30|749.58|746.78|749.34|746.54|749.58|746.78|749.34|746.54|0
1652745340000|2022-05-16 23:55:40|749.1|746.3|749.34|746.54|749.34|746.54|749.1|746.3|0
1652745370000|2022-05-16 23:56:10|748.87|746.07|748.63|745.83|748.87|746.07|748.63|745.83|0
1652745380000|2022-05-16 23:56:20|748.39|745.59|748.15|745.35|748.39|745.59|748.15|745.35|0
1652745390000|2022-05-16 23:56:30|748.63|745.83|748.52|745.72|748.63|745.83|748.52|745.72|0
1652745400000|2022-05-16 23:56:40|748.63|745.83|748.39|745.59|748.63|745.83|748.39|745.59|0
1652745410000|2022-05-16 23:56:50|748.28|745.48|748.15|745.35|748.39|745.59|748.15|745.35|0
1652745420000|2022-05-16 23:57:00|748.04|745.24|748.15|745.35|748.15|745.35|748.04|745.24|0
1652745430000|2022-05-16 23:57:10|748.39|745.59|748.63|745.83|748.63|745.83|748.39|745.59|0
1652745440000|2022-05-16 23:57:20|748.52|745.72|748.63|745.83|748.63|745.83|748.52|745.72|0
1652745460000|2022-05-16 23:57:40|748.75|745.95|748.87|746.07|748.87|746.07|748.75|745.95|0
1652745470000|2022-05-16 23:57:50|748.63|745.83|748.52|745.72|748.63|745.83|748.28|745.48|0
1652745480000|2022-05-16 23:58:00|748.87|746.07|748.87|746.07|748.87|746.07|748.75|745.95|0
1652745490000|2022-05-16 23:58:10|749.1|746.3|748.87|746.07|749.1|746.3|748.87|746.07|0
1652745510000|2022-05-16 23:58:30|749.1|746.3|748.87|746.07|749.1|746.3|748.87|746.07|0
1652745520000|2022-05-16 23:58:40|749.1|746.3|749.1|746.3|749.1|746.3|748.87|746.07|0
1652745540000|2022-05-16 23:59:00|748.87|746.07|748.87|746.07|748.87|746.07|748.87|746.07|0
1652745550000|2022-05-16 23:59:10|748.99|746.19|748.99|746.19|748.99|746.19|748.99|746.19|0
1652745560000|2022-05-16 23:59:20|749.1|746.3|749.1|746.3|749.34|746.54|749.1|746.3|0
1652745570000|2022-05-16 23:59:30|748.87|746.07|748.87|746.07|748.87|746.07|748.87|746.07|0
1652745580000|2022-05-16 23:59:40|748.63|745.83|748.39|745.59|748.63|745.83|748.39|745.59|0
1652745600000|2022-05-17 00:00:00|748.15|745.35|748.39|745.59|748.39|745.59|748.15|745.35|0
1652745610000|2022-05-17 00:00:10|748.63|745.83|748.63|745.83|748.87|746.07|748.63|745.83|0
1652745620000|2022-05-17 00:00:20|748.87|746.07|748.63|745.83|748.87|746.07|748.63|745.83|0
1652745630000|2022-05-17 00:00:30|748.39|745.59|748.39|745.59|748.39|745.59|748.39|745.59|0
1652745640000|2022-05-17 00:00:40|748.15|745.35|748.39|745.59|748.39|745.59|748.15|745.35|0
1652745650000|2022-05-17 00:00:50|748.63|745.83|748.63|745.83|748.87|746.07|748.63|745.83|0
1652745660000|2022-05-17 00:01:00|748.87|746.07|748.51|745.71|748.87|746.07|748.51|745.71|0
1652745670000|2022-05-17 00:01:10|748.39|745.59|748.75|745.95|748.75|745.95|748.39|745.59|0
1652745680000|2022-05-17 00:01:20|748.87|746.07|749.1|746.3|749.1|746.3|748.87|746.07|0
1652745690000|2022-05-17 00:01:30|749.34|746.54|749.81|747.01|750.05|747.25|749.34|746.54|0
1652745700000|2022-05-17 00:01:40|750.05|747.25|750.18|747.38|750.18|747.38|750.05|747.25|0
1652745710000|2022-05-17 00:01:50|750.53|747.73|750.05|747.25|750.53|747.73|749.7|746.9|0
1652745720000|2022-05-17 00:02:00|751|748.2|750.89|748.09|751|748.2|750.89|748.09|0
1652745730000|2022-05-17 00:02:10|751|748.2|751.24|748.44|751.24|748.44|751|748.2|0
1652745740000|2022-05-17 00:02:20|750.76|747.96|750.53|747.73|750.89|748.09|750.53|747.73|0
1652745750000|2022-05-17 00:02:30|750.29|747.49|750.29|747.49|750.29|747.49|750.29|747.49|0
1652745760000|2022-05-17 00:02:40|750.53|747.73|751|748.2|751|748.2|750.53|747.73|0
1652745770000|2022-05-17 00:02:50|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1652745780000|2022-05-17 00:03:00|751|748.2|751.36|748.56|751.36|748.56|750.76|747.96|0
1652745790000|2022-05-17 00:03:10|751.48|748.68|750.76|747.96|751.48|748.68|750.76|747.96|0
1652745800000|2022-05-17 00:03:20|751|748.2|751|748.2|751.24|748.44|751|748.2|0
1652745810000|2022-05-17 00:03:30|751.24|748.44|751.48|748.68|751.71|748.91|751.24|748.44|0
1652745820000|2022-05-17 00:03:40|751.24|748.44|751.36|748.56|751.36|748.56|751|748.2|0
1652745830000|2022-05-17 00:03:50|751.48|748.68|751.48|748.68|751.48|748.68|751.36|748.56|0
1652745840000|2022-05-17 00:04:00|751.71|748.91|751.95|749.15|751.95|749.15|751.71|748.91|0
1652745850000|2022-05-17 00:04:10|752.19|749.39|752.19|749.39|752.31|749.51|752.19|749.39|0
1652745860000|2022-05-17 00:04:20|752.43|749.63|752.43|749.63|752.43|749.63|752.19|749.39|0
1652745870000|2022-05-17 00:04:30|752.66|749.86|752.43|749.63|752.79|749.99|752.43|749.63|0
1652745880000|2022-05-17 00:04:40|752.19|749.39|752.19|749.39|752.31|749.51|752.19|749.39|0
1652745890000|2022-05-17 00:04:50|751.95|749.15|751.48|748.68|751.95|749.15|751.48|748.68|0
1652745900000|2022-05-17 00:05:00|751.6|748.8|751.48|748.68|751.6|748.8|751.48|748.68|0
1652745910000|2022-05-17 00:05:10|751|748.2|751.24|748.44|751.24|748.44|751|748.2|0
1652745920000|2022-05-17 00:05:20|751.48|748.68|751.48|748.68|751.6|748.8|751.48|748.68|0
1652745930000|2022-05-17 00:05:30|751.71|748.91|751.84|749.04|751.84|749.04|751.71|748.91|0
1652745940000|2022-05-17 00:05:40|751.71|748.91|751.71|748.91|751.71|748.91|751.48|748.68|0
1652745950000|2022-05-17 00:05:50|751.95|749.15|751.95|749.15|752.19|749.39|751.95|749.15|0
1652745960000|2022-05-17 00:06:00|751.84|749.04|751.71|748.91|751.84|749.04|751.48|748.68|0
1652745970000|2022-05-17 00:06:10|751.6|748.8|751.71|748.91|751.71|748.91|751.6|748.8|0
1652745980000|2022-05-17 00:06:20|751.6|748.8|751.71|748.91|751.71|748.91|751.48|748.68|0
1652745990000|2022-05-17 00:06:30|751.84|749.04|752.19|749.39|752.19|749.39|751.84|749.04|0
1652746000000|2022-05-17 00:06:40|751.71|748.91|752.07|749.27|752.19|749.39|751.71|748.91|0
1652746010000|2022-05-17 00:06:50|751.95|749.15|752.19|749.39|752.19|749.39|751.95|749.15|0
1652746020000|2022-05-17 00:07:00|752.07|749.27|751.71|748.91|752.07|749.27|751.71|748.91|0
1652746030000|2022-05-17 00:07:10|751.48|748.68|751.48|748.68|751.48|748.68|751.48|748.68|0
1652746040000|2022-05-17 00:07:20|751.36|748.56|751.48|748.68|751.6|748.8|751.36|748.56|0
1652746050000|2022-05-17 00:07:30|751.71|748.91|751.84|749.04|751.84|749.04|751.71|748.91|0
1652746060000|2022-05-17 00:07:40|751.95|749.15|751.48|748.68|751.95|749.15|751.48|748.68|0
1652746070000|2022-05-17 00:07:50|751.24|748.44|751.71|748.91|751.71|748.91|751.24|748.44|0
1652746080000|2022-05-17 00:08:00|751.48|748.68|751.95|749.15|751.95|749.15|751.48|748.68|0
1652746090000|2022-05-17 00:08:10|752.19|749.39|752.07|749.27|752.31|749.51|751.95|749.15|0
1652746100000|2022-05-17 00:08:20|751.71|748.91|752.42|749.62|752.42|749.62|751.71|748.91|0
1652746110000|2022-05-17 00:08:30|752.31|749.51|752.42|749.62|752.42|749.62|752.31|749.51|0
1652746120000|2022-05-17 00:08:40|752.31|749.51|752.31|749.51|752.42|749.62|752.19|749.39|0
1652746130000|2022-05-17 00:08:50|752.42|749.62|752.42|749.62|752.42|749.62|752.19|749.39|0
1652746140000|2022-05-17 00:09:00|752.19|749.39|751.95|749.15|752.19|749.39|751.95|749.15|0
1652746150000|2022-05-17 00:09:10|752.07|749.27|752.07|749.27|752.07|749.27|751.71|748.91|0
1652746160000|2022-05-17 00:09:20|752.19|749.39|751.84|749.04|752.19|749.39|751.84|749.04|0
1652746170000|2022-05-17 00:09:30|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652746180000|2022-05-17 00:09:40|752.07|749.27|751.95|749.15|752.07|749.27|751.95|749.15|0
1652746190000|2022-05-17 00:09:50|751.71|748.91|751.47|748.67|751.71|748.91|751.47|748.67|0
1652746200000|2022-05-17 00:10:00|751.71|748.91|751.12|748.32|751.71|748.91|751.12|748.32|0
1652746210000|2022-05-17 00:10:10|751.24|748.44|751.12|748.32|751.24|748.44|751|748.2|0
1652746220000|2022-05-17 00:10:20|751.24|748.44|751.24|748.44|751.24|748.44|751.24|748.44|0
1652746230000|2022-05-17 00:10:30|751.12|748.32|751|748.2|751.12|748.32|751|748.2|0
1652746240000|2022-05-17 00:10:40|751.24|748.44|751.47|748.67|751.47|748.67|751.24|748.44|0
1652746250000|2022-05-17 00:10:50|751.71|748.91|752.42|749.62|752.42|749.62|751.71|748.91|0
1652746260000|2022-05-17 00:11:00|752.31|749.51|752.19|749.39|752.31|749.51|752.19|749.39|0
1652746270000|2022-05-17 00:11:10|752.42|749.62|752.42|749.62|752.42|749.62|752.42|749.62|0
1652746280000|2022-05-17 00:11:20|752.31|749.51|752.31|749.51|752.31|749.51|752.31|749.51|0
1652746290000|2022-05-17 00:11:30|752.19|749.39|752.42|749.62|752.42|749.62|752.19|749.39|0
1652746300000|2022-05-17 00:11:40|752.31|749.51|752.31|749.51|752.31|749.51|752.31|749.51|0
1652746310000|2022-05-17 00:11:50|752.42|749.62|752.42|749.62|752.42|749.62|752.42|749.62|0
1652746320000|2022-05-17 00:12:00|752.66|749.86|752.79|749.99|752.9|750.1|752.66|749.86|0
1652746330000|2022-05-17 00:12:10|752.66|749.86|752.66|749.86|752.66|749.86|752.66|749.86|0
1652746340000|2022-05-17 00:12:20|752.19|749.39|751.95|749.15|752.19|749.39|751.95|749.15|0
1652746350000|2022-05-17 00:12:30|752.19|749.39|751.95|749.15|752.19|749.39|751.95|749.15|0
1652746360000|2022-05-17 00:12:40|752.19|749.39|752.42|749.62|752.42|749.62|752.19|749.39|0
1652746370000|2022-05-17 00:12:50|752.31|749.51|752.31|749.51|752.31|749.51|752.31|749.51|0
1652746380000|2022-05-17 00:13:00|752.42|749.62|752.31|749.51|752.42|749.62|752.31|749.51|0
1652746390000|2022-05-17 00:13:10|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1652746400000|2022-05-17 00:13:20|751.6|748.8|751.36|748.56|751.6|748.8|751.36|748.56|0
1652746410000|2022-05-17 00:13:30|751.47|748.67|751.71|748.91|751.71|748.91|751.47|748.67|0
1652746420000|2022-05-17 00:13:40|751.6|748.8|751.6|748.8|751.71|748.91|751.6|748.8|0
1652746430000|2022-05-17 00:13:50|751.71|748.91|751.71|748.91|751.71|748.91|751.6|748.8|0
1652746440000|2022-05-17 00:14:00|751.47|748.67|751.71|748.91|751.71|748.91|751.47|748.67|0
1652746450000|2022-05-17 00:14:10|751.95|749.15|751.36|748.56|751.95|749.15|751.36|748.56|0
1652746460000|2022-05-17 00:14:20|751.47|748.67|751.47|748.67|751.47|748.67|751.36|748.56|0
1652746470000|2022-05-17 00:14:30|751.24|748.44|751.95|749.15|751.95|749.15|751.24|748.44|0
1652746480000|2022-05-17 00:14:40|751.6|748.8|751.95|749.15|751.95|749.15|751.6|748.8|0
1652746490000|2022-05-17 00:14:50|752.31|749.51|752.31|749.51|752.31|749.51|752.31|749.51|0
1652746500000|2022-05-17 00:15:00|752.42|749.62|752.66|749.86|752.66|749.86|752.42|749.62|0
1652746510000|2022-05-17 00:15:10|752.55|749.75|752.55|749.75|752.55|749.75|752.55|749.75|0
1652746520000|2022-05-17 00:15:20|752.42|749.62|752.55|749.75|752.9|750.1|752.42|749.62|0
1652746530000|2022-05-17 00:15:30|752.66|749.86|752.42|749.62|752.66|749.86|752.42|749.62|0
1652746540000|2022-05-17 00:15:40|752.19|749.39|751.95|749.15|752.31|749.51|751.95|749.15|0
1652746550000|2022-05-17 00:15:50|751.83|749.03|751.71|748.91|751.83|749.03|751.71|748.91|0
1652746560000|2022-05-17 00:16:00|751.47|748.67|751|748.2|751.47|748.67|751|748.2|0
1652746570000|2022-05-17 00:16:10|750.52|747.72|750.76|747.96|750.76|747.96|750.41|747.61|0
1652746580000|2022-05-17 00:16:20|750.65|747.85|750.52|747.72|750.65|747.85|750.29|747.49|0
1652746590000|2022-05-17 00:16:30|750.29|747.49|749.58|746.78|750.41|747.61|749.58|746.78|0
1652746600000|2022-05-17 00:16:40|749.81|747.01|749.81|747.01|749.81|747.01|749.81|747.01|0
1652746610000|2022-05-17 00:16:50|749.58|746.78|749.58|746.78|749.58|746.78|749.34|746.54|0
1652746620000|2022-05-17 00:17:00|749.34|746.54|748.99|746.19|749.34|746.54|748.99|746.19|0
1652746630000|2022-05-17 00:17:10|748.86|746.06|748.86|746.06|748.99|746.19|748.86|746.06|0
1652746640000|2022-05-17 00:17:20|749.1|746.3|749.58|746.78|749.58|746.78|749.1|746.3|0
1652746650000|2022-05-17 00:17:30|749.46|746.66|749.46|746.66|749.46|746.66|749.46|746.66|0
1652746660000|2022-05-17 00:17:40|749.58|746.78|749.34|746.54|749.58|746.78|749.34|746.54|0
1652746670000|2022-05-17 00:17:50|748.86|746.06|749.1|746.3|749.22|746.42|748.86|746.06|0
1652746680000|2022-05-17 00:18:00|748.86|746.06|748.63|745.83|748.86|746.06|748.63|745.83|0
1652746690000|2022-05-17 00:18:10|748.86|746.06|748.86|746.06|748.86|746.06|748.86|746.06|0
1652746700000|2022-05-17 00:18:20|748.99|746.19|749.1|746.3|749.1|746.3|748.86|746.06|0
1652746710000|2022-05-17 00:18:30|748.86|746.06|747.68|744.88|748.86|746.06|747.68|744.88|0
1652746720000|2022-05-17 00:18:40|747.44|744.64|747.2|744.4|747.44|744.64|747.2|744.4|0
1652746730000|2022-05-17 00:18:50|747.44|744.64|747.33|744.53|747.44|744.64|747.2|744.4|0
1652746740000|2022-05-17 00:19:00|747.44|744.64|746.97|744.17|747.44|744.64|746.97|744.17|0
1652746750000|2022-05-17 00:19:10|747.09|744.29|747.2|744.4|747.2|744.4|746.97|744.17|0
1652746760000|2022-05-17 00:19:20|747.09|744.29|747.2|744.4|747.2|744.4|746.97|744.17|0
1652746770000|2022-05-17 00:19:30|747.44|744.64|747.2|744.4|747.44|744.64|747.2|744.4|0
1652746780000|2022-05-17 00:19:40|746.97|744.17|747.44|744.64|747.44|744.64|746.97|744.17|0
1652746790000|2022-05-17 00:19:50|746.97|744.17|746.73|743.93|747.09|744.29|746.73|743.93|0
1652746800000|2022-05-17 00:20:00|746.49|743.69|745.54|742.74|746.49|743.69|745.54|742.74|0
1652746810000|2022-05-17 00:20:10|745.07|742.27|745.31|742.51|745.54|742.74|745.07|742.27|0
1652746820000|2022-05-17 00:20:20|745.67|742.87|745.54|742.74|745.67|742.87|745.31|742.51|0
1652746830000|2022-05-17 00:20:30|745.78|742.98|745.78|742.98|745.78|742.98|745.78|742.98|0
1652746840000|2022-05-17 00:20:40|745.54|742.74|745.78|742.98|745.78|742.98|745.31|742.51|0
1652746850000|2022-05-17 00:20:50|746.02|743.22|745.78|742.98|746.02|743.22|745.78|742.98|0
1652746860000|2022-05-17 00:21:00|745.54|742.74|745.54|742.74|745.78|742.98|745.54|742.74|0
1652746870000|2022-05-17 00:21:10|745.31|742.51|744.83|742.03|745.31|742.51|744.83|742.03|0
1652746880000|2022-05-17 00:21:20|744.6|741.8|744.6|741.8|744.6|741.8|744.6|741.8|0
1652746890000|2022-05-17 00:21:30|744.36|741.56|743.18|740.38|744.6|741.8|743.18|740.38|0
1652746900000|2022-05-17 00:21:40|742.94|740.14|743.18|740.38|743.18|740.38|742.94|740.14|0
1652746910000|2022-05-17 00:21:50|743.41|740.61|743.18|740.38|743.41|740.61|743.18|740.38|0
1652746920000|2022-05-17 00:22:00|741.99|739.19|741.99|739.19|741.99|739.19|741.99|739.19|0
1652746930000|2022-05-17 00:22:10|742.47|739.67|741.52|738.72|742.47|739.67|741.28|738.48|0
1652746940000|2022-05-17 00:22:20|741.75|738.95|742.23|739.43|742.23|739.43|741.75|738.95|0
1652746950000|2022-05-17 00:22:30|741.99|739.19|742.23|739.43|742.23|739.43|741.99|739.19|0
1652746960000|2022-05-17 00:22:40|741.99|739.19|739.39|736.59|741.99|739.19|739.39|736.59|0
1652746970000|2022-05-17 00:22:50|739.63|736.83|739.39|736.59|739.63|736.83|739.15|736.35|0
1652746980000|2022-05-17 00:23:00|738.92|736.12|740.57|737.77|740.57|737.77|738.92|736.12|0
1652746990000|2022-05-17 00:23:10|740.46|737.66|740.1|737.3|740.46|737.66|740.1|737.3|0
1652747000000|2022-05-17 00:23:20|740.57|737.77|740.57|737.77|740.57|737.77|740.33|737.53|0
1652747010000|2022-05-17 00:23:30|740.46|737.66|740.81|738.01|740.81|738.01|739.86|737.06|0
1652747020000|2022-05-17 00:23:40|740.93|738.13|740.81|738.01|740.93|738.13|740.81|738.01|0
1652747030000|2022-05-17 00:23:50|741.04|738.24|740.81|738.01|741.04|738.24|740.81|738.01|0
1652747040000|2022-05-17 00:24:00|740.93|738.13|740.57|737.77|740.93|738.13|740.57|737.77|0
1652747050000|2022-05-17 00:24:10|740.81|738.01|740.57|737.77|740.81|738.01|740.33|737.53|0
1652747060000|2022-05-17 00:24:20|740.33|737.53|740.1|737.3|740.33|737.53|740.1|737.3|0
1652747070000|2022-05-17 00:24:30|739.86|737.06|740.33|737.53|740.33|737.53|739.86|737.06|0
1652747080000|2022-05-17 00:24:40|740.57|737.77|740.1|737.3|740.57|737.77|740.1|737.3|0
1652747090000|2022-05-17 00:24:50|740.33|737.53|740.33|737.53|740.33|737.53|740.33|737.53|0
1652747100000|2022-05-17 00:25:00|740.57|737.77|740.33|737.53|740.57|737.77|740.33|737.53|0
1652747110000|2022-05-17 00:25:10|740.57|737.77|740.33|737.53|740.57|737.77|740.33|737.53|0
1652747120000|2022-05-17 00:25:20|740.22|737.42|740.33|737.53|740.33|737.53|740.22|737.42|0
1652747130000|2022-05-17 00:25:30|740.22|737.42|740.1|737.3|740.22|737.42|740.1|737.3|0
1652747140000|2022-05-17 00:25:40|739.86|737.06|739.86|737.06|739.98|737.18|739.86|737.06|0
1652747150000|2022-05-17 00:25:50|740.1|737.3|740.33|737.53|740.33|737.53|740.1|737.3|0
1652747160000|2022-05-17 00:26:00|740.1|737.3|740.1|737.3|740.1|737.3|739.86|737.06|0
1652747170000|2022-05-17 00:26:10|740.33|737.53|740.81|738.01|740.81|738.01|740.33|737.53|0
1652747180000|2022-05-17 00:26:20|741.04|738.24|740.81|738.01|741.04|738.24|740.81|738.01|0
1652747190000|2022-05-17 00:26:30|740.57|737.77|740.81|738.01|740.81|738.01|740.57|737.77|0
1652747200000|2022-05-17 00:26:40|740.57|737.77|740.33|737.53|740.57|737.77|740.33|737.53|0
1652747210000|2022-05-17 00:26:50|739.86|737.06|739.51|736.71|739.86|737.06|739.51|736.71|0
1652747220000|2022-05-17 00:27:00|739.62|736.82|739.86|737.06|739.86|737.06|739.62|736.82|0
1652747230000|2022-05-17 00:27:10|740.1|737.3|739.86|737.06|740.1|737.3|739.51|736.71|0
1652747240000|2022-05-17 00:27:20|739.98|737.18|739.86|737.06|739.98|737.18|739.86|737.06|0
1652747260000|2022-05-17 00:27:40|739.98|737.18|739.98|737.18|739.98|737.18|739.98|737.18|0
1652747270000|2022-05-17 00:27:50|739.86|737.06|740.1|737.3|740.1|737.3|739.86|737.06|0
1652747280000|2022-05-17 00:28:00|739.62|736.82|739.62|736.82|739.62|736.82|739.51|736.71|0
1652747290000|2022-05-17 00:28:10|739.51|736.71|739.62|736.82|739.62|736.82|739.51|736.71|0
1652747300000|2022-05-17 00:28:20|739.39|736.59|739.51|736.71|739.62|736.82|739.39|736.59|0
1652747310000|2022-05-17 00:28:30|739.86|737.06|739.62|736.82|739.86|737.06|739.62|736.82|0
1652747320000|2022-05-17 00:28:40|739.39|736.59|739.15|736.35|739.39|736.59|739.15|736.35|0
1652747330000|2022-05-17 00:28:50|739.39|736.59|739.15|736.35|739.39|736.59|739.15|736.35|0
1652747340000|2022-05-17 00:29:00|739.27|736.47|738.91|736.11|739.27|736.47|738.91|736.11|0
1652747350000|2022-05-17 00:29:10|739.15|736.35|739.39|736.59|739.39|736.59|739.15|736.35|0
1652747360000|2022-05-17 00:29:20|739.04|736.24|739.27|736.47|739.27|736.47|739.04|736.24|0
1652747370000|2022-05-17 00:29:30|739.39|736.59|739.15|736.35|739.39|736.59|739.15|736.35|0
1652747380000|2022-05-17 00:29:40|739.27|736.47|739.39|736.59|739.39|736.59|739.15|736.35|0
1652747400000|2022-05-17 00:30:00|739.15|736.35|739.15|736.35|739.15|736.35|739.15|736.35|0
1652747410000|2022-05-17 00:30:10|739.39|736.59|740.33|737.53|740.33|737.53|739.39|736.59|0
1652747420000|2022-05-17 00:30:20|740.57|737.77|740.33|737.53|740.57|737.77|740.33|737.53|0
1652747430000|2022-05-17 00:30:30|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1652747450000|2022-05-17 00:30:50|740.57|737.77|740.1|737.3|740.57|737.77|740.1|737.3|0
1652747460000|2022-05-17 00:31:00|739.86|737.06|740.1|737.3|740.1|737.3|739.86|737.06|0
1652747470000|2022-05-17 00:31:10|739.86|737.06|740.1|737.3|740.1|737.3|739.86|737.06|0
1652747480000|2022-05-17 00:31:20|740.57|737.77|740.81|738.01|740.81|738.01|740.57|737.77|0
1652747490000|2022-05-17 00:31:30|741.04|738.24|741.04|738.24|741.04|738.24|741.04|738.24|0
1652747500000|2022-05-17 00:31:40|741.28|738.48|741.04|738.24|741.52|738.72|741.04|738.24|0
1652747510000|2022-05-17 00:31:50|741.28|738.48|741.28|738.48|741.28|738.48|741.04|738.24|0
1652747520000|2022-05-17 00:32:00|741.4|738.6|741.75|738.95|741.75|738.95|741.4|738.6|0
1652747530000|2022-05-17 00:32:10|742.23|739.43|742.23|739.43|742.23|739.43|742.23|739.43|0
1652747560000|2022-05-17 00:32:40|742.35|739.55|742.23|739.43|742.35|739.55|742.23|739.43|0
1652747570000|2022-05-17 00:32:50|742.46|739.66|742.23|739.43|742.46|739.66|742.23|739.43|0
1652747580000|2022-05-17 00:33:00|742.46|739.66|742.82|740.02|742.82|740.02|742.46|739.66|0
1652747590000|2022-05-17 00:33:10|742.94|740.14|742.7|739.9|742.94|740.14|742.7|739.9|0
1652747600000|2022-05-17 00:33:20|742.59|739.79|742.7|739.9|742.94|740.14|742.59|739.79|0
1652747610000|2022-05-17 00:33:30|742.59|739.79|742.7|739.9|742.7|739.9|742.59|739.79|0
1652747620000|2022-05-17 00:33:40|742.59|739.79|742.46|739.66|742.59|739.79|742.46|739.66|0
1652747630000|2022-05-17 00:33:50|742.7|739.9|742.7|739.9|742.7|739.9|742.7|739.9|0
1652747640000|2022-05-17 00:34:00|742.94|740.14|743.17|740.37|743.17|740.37|742.94|740.14|0
1652747650000|2022-05-17 00:34:10|743.41|740.61|743.41|740.61|743.41|740.61|743.41|740.61|0
1652747660000|2022-05-17 00:34:20|743.65|740.85|743.65|740.85|743.65|740.85|743.65|740.85|0
1652747670000|2022-05-17 00:34:30|743.77|740.97|743.77|740.97|743.77|740.97|743.65|740.85|0
1652747680000|2022-05-17 00:34:40|743.65|740.85|743.41|740.61|743.65|740.85|743.41|740.61|0
1652747690000|2022-05-17 00:34:50|743.88|741.08|743.88|741.08|743.88|741.08|743.88|741.08|0
1652747700000|2022-05-17 00:35:00|744.12|741.32|744.12|741.32|744.12|741.32|743.88|741.08|0
1652747710000|2022-05-17 00:35:10|743.88|741.08|744.12|741.32|744.12|741.32|743.88|741.08|0
1652747720000|2022-05-17 00:35:20|744.01|741.21|743.88|741.08|744.12|741.32|743.88|741.08|0
1652747730000|2022-05-17 00:35:30|743.65|740.85|743.65|740.85|743.65|740.85|743.65|740.85|0
1652747740000|2022-05-17 00:35:40|744.12|741.32|744.36|741.56|744.36|741.56|744.12|741.32|0
1652747750000|2022-05-17 00:35:50|744.24|741.44|744.24|741.44|744.24|741.44|744.24|741.44|0
1652747760000|2022-05-17 00:36:00|744.12|741.32|744.59|741.79|744.59|741.79|744.12|741.32|0
1652747770000|2022-05-17 00:36:10|744.83|742.03|744.59|741.79|744.83|742.03|744.59|741.79|0
1652747780000|2022-05-17 00:36:20|744.12|741.32|744.12|741.32|744.12|741.32|744.12|741.32|0
1652747790000|2022-05-17 00:36:30|744.59|741.79|744.12|741.32|744.59|741.79|744.12|741.32|0
1652747800000|2022-05-17 00:36:40|743.88|741.08|743.65|740.85|743.88|741.08|743.41|740.61|0
1652747810000|2022-05-17 00:36:50|743.41|740.61|743.41|740.61|743.41|740.61|743.41|740.61|0
1652747820000|2022-05-17 00:37:00|743.17|740.37|743.41|740.61|743.41|740.61|743.17|740.37|0
1652747830000|2022-05-17 00:37:10|743.17|740.37|743.17|740.37|743.17|740.37|742.94|740.14|0
1652747840000|2022-05-17 00:37:20|742.94|740.14|743.41|740.61|743.41|740.61|742.94|740.14|0
1652747850000|2022-05-17 00:37:30|743.65|740.85|744.36|741.56|744.36|741.56|743.65|740.85|0
1652747860000|2022-05-17 00:37:40|744.48|741.68|744.12|741.32|744.48|741.68|744.12|741.32|0
1652747870000|2022-05-17 00:37:50|743.88|741.08|743.88|741.08|743.88|741.08|743.88|741.08|0
1652747880000|2022-05-17 00:38:00|743.77|740.97|743.77|740.97|743.88|741.08|743.77|740.97|0
1652747890000|2022-05-17 00:38:10|743.65|740.85|743.65|740.85|743.65|740.85|743.65|740.85|0
1652747900000|2022-05-17 00:38:20|743.77|740.97|743.77|740.97|743.77|740.97|743.77|740.97|0
1652747910000|2022-05-17 00:38:30|743.88|741.08|743.88|741.08|743.88|741.08|743.77|740.97|0
1652747920000|2022-05-17 00:38:40|743.77|740.97|743.77|740.97|743.77|740.97|743.77|740.97|0
1652747930000|2022-05-17 00:38:50|743.65|740.85|743.41|740.61|743.65|740.85|743.41|740.61|0
1652747940000|2022-05-17 00:39:00|743.65|740.85|743.77|740.97|743.77|740.97|743.65|740.85|0
1652747950000|2022-05-17 00:39:10|743.88|741.08|743.53|740.73|743.88|741.08|743.41|740.61|0
1652747960000|2022-05-17 00:39:20|743.41|740.61|743.17|740.37|743.41|740.61|743.17|740.37|0
1652747970000|2022-05-17 00:39:30|743.41|740.61|743.88|741.08|743.88|741.08|743.41|740.61|0
1652747980000|2022-05-17 00:39:40|743.65|740.85|743.77|740.97|743.77|740.97|743.65|740.85|0
1652747990000|2022-05-17 00:39:50|743.88|741.08|743.65|740.85|743.88|741.08|743.65|740.85|0
1652748000000|2022-05-17 00:40:00|743.88|741.08|744.59|741.79|744.59|741.79|743.88|741.08|0
1652748010000|2022-05-17 00:40:10|743.88|741.08|744.12|741.32|744.12|741.32|743.88|741.08|0
1652748020000|2022-05-17 00:40:20|744.24|741.44|743.88|741.08|744.36|741.56|743.88|741.08|0
1652748030000|2022-05-17 00:40:30|744.12|741.32|744.12|741.32|744.12|741.32|744.12|741.32|0
1652748050000|2022-05-17 00:40:50|744.01|741.21|743.88|741.08|744.12|741.32|743.88|741.08|0
1652748060000|2022-05-17 00:41:00|743.77|740.97|743.65|740.85|743.88|741.08|743.65|740.85|0
1652748090000|2022-05-17 00:41:30|743.88|741.08|743.65|740.85|743.88|741.08|743.65|740.85|0
1652748100000|2022-05-17 00:41:40|743.41|740.61|743.41|740.61|743.65|740.85|743.41|740.61|0
1652748110000|2022-05-17 00:41:50|743.17|740.37|743.17|740.37|743.17|740.37|743.17|740.37|0
1652748120000|2022-05-17 00:42:00|743.53|740.73|743.53|740.73|743.53|740.73|743.53|740.73|0
1652748130000|2022-05-17 00:42:10|743.77|740.97|743.77|740.97|743.77|740.97|743.65|740.85|0
1652748140000|2022-05-17 00:42:20|743.88|741.08|743.65|740.85|743.88|741.08|743.65|740.85|0
1652748150000|2022-05-17 00:42:30|743.88|741.08|743.65|740.85|743.88|741.08|743.65|740.85|0
1652748160000|2022-05-17 00:42:40|743.88|741.08|743.41|740.61|743.88|741.08|743.41|740.61|0
1652748180000|2022-05-17 00:43:00|743.53|740.73|742.94|740.14|743.53|740.73|742.94|740.14|0
1652748190000|2022-05-17 00:43:10|743.17|740.37|743.3|740.5|743.3|740.5|743.17|740.37|0
1652748200000|2022-05-17 00:43:20|743.17|740.37|742.94|740.14|743.17|740.37|742.94|740.14|0
1652748210000|2022-05-17 00:43:30|743.06|740.26|743.06|740.26|743.17|740.37|743.06|740.26|0
1652748220000|2022-05-17 00:43:40|743.41|740.61|743.3|740.5|743.41|740.61|743.17|740.37|0
1652748230000|2022-05-17 00:43:50|743.41|740.61|743.41|740.61|743.65|740.85|743.41|740.61|0
1652748240000|2022-05-17 00:44:00|743.17|740.37|743.17|740.37|743.17|740.37|743.17|740.37|0
1652748250000|2022-05-17 00:44:10|743.06|740.26|743.41|740.61|743.41|740.61|742.94|740.14|0
1652748260000|2022-05-17 00:44:20|743.65|740.85|743.65|740.85|743.65|740.85|743.41|740.61|0
1652748270000|2022-05-17 00:44:30|743.88|741.08|743.17|740.37|743.88|741.08|743.17|740.37|0
1652748280000|2022-05-17 00:44:40|743.65|740.85|743.41|740.61|743.65|740.85|743.41|740.61|0
1652748290000|2022-05-17 00:44:50|743.17|740.37|743.17|740.37|743.17|740.37|743.17|740.37|0
1652748300000|2022-05-17 00:45:00|743.41|740.61|743.41|740.61|743.41|740.61|743.17|740.37|0
1652748310000|2022-05-17 00:45:10|743.17|740.37|742.94|740.14|743.17|740.37|742.94|740.14|0
1652748320000|2022-05-17 00:45:20|743.06|740.26|743.41|740.61|743.41|740.61|742.94|740.14|0
1652748330000|2022-05-17 00:45:30|743.17|740.37|743.06|740.26|743.3|740.5|743.06|740.26|0
1652748340000|2022-05-17 00:45:40|742.94|740.14|742.94|740.14|742.94|740.14|742.94|740.14|0
1652748350000|2022-05-17 00:45:50|742.7|739.9|742.94|740.14|742.94|740.14|742.7|739.9|0
1652748360000|2022-05-17 00:46:00|743.06|740.26|742.7|739.9|743.06|740.26|742.7|739.9|0
1652748370000|2022-05-17 00:46:10|742.59|739.79|742.7|739.9|742.7|739.9|742.59|739.79|0
1652748380000|2022-05-17 00:46:20|742.94|740.14|742.7|739.9|742.94|740.14|742.7|739.9|0
1652748390000|2022-05-17 00:46:30|742.46|739.66|742.35|739.55|742.46|739.66|742.23|739.43|0
1652748400000|2022-05-17 00:46:40|742.23|739.43|742.46|739.66|742.46|739.66|742.23|739.43|0
1652748410000|2022-05-17 00:46:50|742.59|739.79|742.7|739.9|742.7|739.9|742.59|739.79|0
1652748420000|2022-05-17 00:47:00|742.46|739.66|742.7|739.9|742.7|739.9|742.46|739.66|0
1652748430000|2022-05-17 00:47:10|742.94|740.14|742.94|740.14|742.94|740.14|742.94|740.14|0
1652748440000|2022-05-17 00:47:20|742.82|740.02|742.58|739.78|742.82|740.02|742.58|739.78|0
1652748450000|2022-05-17 00:47:30|742.7|739.9|742.7|739.9|742.7|739.9|742.7|739.9|0
1652748460000|2022-05-17 00:47:40|742.94|740.14|743.17|740.37|743.17|740.37|742.94|740.14|0
1652748470000|2022-05-17 00:47:50|742.94|740.14|742.82|740.02|742.94|740.14|742.82|740.02|0
1652748480000|2022-05-17 00:48:00|742.94|740.14|743.06|740.26|743.17|740.37|742.94|740.14|0
1652748490000|2022-05-17 00:48:10|743.17|740.37|742.7|739.9|743.17|740.37|742.46|739.66|0
1652748500000|2022-05-17 00:48:20|742.46|739.66|742.46|739.66|742.46|739.66|742.46|739.66|0
1652748510000|2022-05-17 00:48:30|742.7|739.9|742.82|740.02|742.82|740.02|742.7|739.9|0
1652748520000|2022-05-17 00:48:40|742.94|740.14|742.58|739.78|742.94|740.14|742.58|739.78|0
1652748530000|2022-05-17 00:48:50|742.7|739.9|742.94|740.14|742.94|740.14|742.7|739.9|0
1652748540000|2022-05-17 00:49:00|742.7|739.9|743.06|740.26|743.06|740.26|742.7|739.9|0
1652748550000|2022-05-17 00:49:10|743.17|740.37|743.17|740.37|743.17|740.37|742.94|740.14|0
1652748560000|2022-05-17 00:49:20|743.06|740.26|743.17|740.37|743.17|740.37|743.06|740.26|0
1652748570000|2022-05-17 00:49:30|743.41|740.61|743.41|740.61|743.65|740.85|743.41|740.61|0
1652748580000|2022-05-17 00:49:40|743.65|740.85|743.77|740.97|743.88|741.08|743.65|740.85|0
1652748590000|2022-05-17 00:49:50|743.88|741.08|743.88|741.08|744.01|741.21|743.88|741.08|0
1652748600000|2022-05-17 00:50:00|743.41|740.61|743.65|740.85|743.65|740.85|743.41|740.61|0
1652748610000|2022-05-17 00:50:10|743.41|740.61|743.65|740.85|743.65|740.85|743.41|740.61|0
1652748620000|2022-05-17 00:50:20|743.88|741.08|743.65|740.85|743.88|741.08|743.65|740.85|0
1652748650000|2022-05-17 00:50:50|743.41|740.61|743.41|740.61|743.41|740.61|743.41|740.61|0
1652748660000|2022-05-17 00:51:00|743.53|740.73|743.65|740.85|743.65|740.85|743.53|740.73|0
1652748670000|2022-05-17 00:51:10|743.17|740.37|743.53|740.73|743.53|740.73|743.17|740.37|0
1652748680000|2022-05-17 00:51:20|743.41|740.61|743.17|740.37|743.53|740.73|743.17|740.37|0
1652748690000|2022-05-17 00:51:30|743.29|740.49|743.29|740.49|743.29|740.49|743.29|740.49|0
1652748700000|2022-05-17 00:51:40|743.17|740.37|742.93|740.13|743.17|740.37|742.93|740.13|0
1652748710000|2022-05-17 00:51:50|742.7|739.9|742.7|739.9|742.7|739.9|742.7|739.9|0
1652748720000|2022-05-17 00:52:00|742.93|740.13|742.93|740.13|742.93|740.13|742.82|740.02|0
1652748730000|2022-05-17 00:52:10|742.22|739.42|742.46|739.66|742.46|739.66|742.22|739.42|0
1652748740000|2022-05-17 00:52:20|742.58|739.78|742.46|739.66|742.58|739.78|742.46|739.66|0
1652748750000|2022-05-17 00:52:30|742.7|739.9|742.7|739.9|742.7|739.9|742.58|739.78|0
1652748760000|2022-05-17 00:52:40|742.58|739.78|742.22|739.42|742.7|739.9|742.22|739.42|0
1652748770000|2022-05-17 00:52:50|742.46|739.66|742.22|739.42|742.46|739.66|742.22|739.42|0
1652748780000|2022-05-17 00:53:00|742.46|739.66|742.46|739.66|742.46|739.66|742.35|739.55|0
1652748790000|2022-05-17 00:53:10|742.35|739.55|742.22|739.42|742.35|739.55|742.22|739.42|0
1652748800000|2022-05-17 00:53:20|742.35|739.55|742.35|739.55|742.35|739.55|742.35|739.55|0
1652748810000|2022-05-17 00:53:30|742.46|739.66|742.58|739.78|742.58|739.78|742.46|739.66|0
1652748820000|2022-05-17 00:53:40|742.7|739.9|742.46|739.66|742.7|739.9|742.46|739.66|0
1652748830000|2022-05-17 00:53:50|742.7|739.9|742.82|740.02|742.82|740.02|742.7|739.9|0
1652748840000|2022-05-17 00:54:00|742.7|739.9|742.82|740.02|742.82|740.02|742.7|739.9|0
1652748850000|2022-05-17 00:54:10|742.7|739.9|742.93|740.13|742.93|740.13|742.7|739.9|0
1652748870000|2022-05-17 00:54:30|742.7|739.9|742.46|739.66|742.7|739.9|742.46|739.66|0
1652748880000|2022-05-17 00:54:40|742.22|739.42|742.22|739.42|742.46|739.66|742.22|739.42|0
1652748890000|2022-05-17 00:54:50|742.35|739.55|742.7|739.9|742.7|739.9|742.35|739.55|0
1652748900000|2022-05-17 00:55:00|742.82|740.02|742.7|739.9|742.93|740.13|742.7|739.9|0
1652748920000|2022-05-17 00:55:20|742.46|739.66|742.93|740.13|742.93|740.13|742.46|739.66|0
1652748930000|2022-05-17 00:55:30|742.7|739.9|742.58|739.78|742.7|739.9|742.58|739.78|0
1652748940000|2022-05-17 00:55:40|742.7|739.9|742.7|739.9|742.7|739.9|742.7|739.9|0
1652748950000|2022-05-17 00:55:50|742.82|740.02|742.93|740.13|743.29|740.49|742.82|740.02|0
1652748960000|2022-05-17 00:56:00|742.7|739.9|742.58|739.78|742.82|740.02|742.58|739.78|0
1652748970000|2022-05-17 00:56:10|742.46|739.66|742.58|739.78|742.58|739.78|742.46|739.66|0
1652748980000|2022-05-17 00:56:20|742.7|739.9|742.7|739.9|742.93|740.13|742.7|739.9|0
1652748990000|2022-05-17 00:56:30|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1652749000000|2022-05-17 00:56:40|743.17|740.37|743.17|740.37|743.17|740.37|743.17|740.37|0
1652749010000|2022-05-17 00:56:50|743.41|740.61|743.53|740.73|743.53|740.73|743.41|740.61|0
1652749020000|2022-05-17 00:57:00|743.88|741.08|744.95|742.15|745.07|742.27|743.88|741.08|0
1652749030000|2022-05-17 00:57:10|744.83|742.03|744.83|742.03|744.83|742.03|744.36|741.56|0
1652749040000|2022-05-17 00:57:20|744.48|741.68|744.83|742.03|744.83|742.03|744.48|741.68|0
1652749050000|2022-05-17 00:57:30|744.59|741.79|744.36|741.56|744.59|741.79|744.36|741.56|0
1652749060000|2022-05-17 00:57:40|744.12|741.32|743.88|741.08|744.12|741.32|743.88|741.08|0
1652749070000|2022-05-17 00:57:50|744|741.2|743.88|741.08|744.12|741.32|743.88|741.08|0
1652749080000|2022-05-17 00:58:00|743.64|740.84|743.88|741.08|743.88|741.08|743.64|740.84|0
1652749090000|2022-05-17 00:58:10|743.64|740.84|743.41|740.61|743.64|740.84|743.41|740.61|0
1652749110000|2022-05-17 00:58:30|743.64|740.84|743.77|740.97|743.77|740.97|743.64|740.84|0
1652749120000|2022-05-17 00:58:40|743.64|740.84|743.41|740.61|743.64|740.84|743.41|740.61|0
1652749130000|2022-05-17 00:58:50|743.64|740.84|743.53|740.73|743.64|740.84|743.53|740.73|0
1652749140000|2022-05-17 00:59:00|743.41|740.61|743.53|740.73|743.53|740.73|743.41|740.61|0
1652749160000|2022-05-17 00:59:20|743.64|740.84|743.77|740.97|743.77|740.97|743.64|740.84|0
1652749170000|2022-05-17 00:59:30|743.88|741.08|744.12|741.32|744.12|741.32|743.88|741.08|0
1652749180000|2022-05-17 00:59:40|744.24|741.44|744.35|741.55|744.35|741.55|744.24|741.44|0
1652749190000|2022-05-17 00:59:50|744.12|741.32|744.35|741.55|744.35|741.55|744.12|741.32|0
1652749210000|2022-05-17 01:00:10|744.12|741.32|743.88|741.08|744.12|741.32|743.88|741.08|0
1652749220000|2022-05-17 01:00:20|743.77|740.97|743.64|740.84|743.77|740.97|743.64|740.84|0
1652749230000|2022-05-17 01:00:30|743.88|741.08|743.64|740.84|744|741.2|743.64|740.84|0
1652749240000|2022-05-17 01:00:40|743.77|740.97|743.88|741.08|743.88|741.08|743.77|740.97|0
1652749260000|2022-05-17 01:01:00|743.77|740.97|743.77|740.97|743.77|740.97|743.77|740.97|0
1652749270000|2022-05-17 01:01:10|743.64|740.84|743.88|741.08|743.88|741.08|743.64|740.84|0
1652749280000|2022-05-17 01:01:20|744|741.2|744|741.2|744.12|741.32|744|741.2|0
1652749290000|2022-05-17 01:01:30|743.88|741.08|743.88|741.08|743.88|741.08|743.88|741.08|0
1652749300000|2022-05-17 01:01:40|744|741.2|743.88|741.08|744|741.2|743.88|741.08|0
1652749310000|2022-05-17 01:01:50|744.12|741.32|744.59|741.79|744.59|741.79|744.12|741.32|0
1652749320000|2022-05-17 01:02:00|744.83|742.03|744.83|742.03|744.83|742.03|744.71|741.91|0
1652749330000|2022-05-17 01:02:10|744.59|741.79|744.35|741.55|744.59|741.79|744.35|741.55|0
1652749340000|2022-05-17 01:02:20|744.48|741.68|744.48|741.68|744.48|741.68|744.48|741.68|0
1652749350000|2022-05-17 01:02:30|744.83|742.03|744.95|742.15|744.95|742.15|744.83|742.03|0
1652749360000|2022-05-17 01:02:40|745.07|742.27|745.19|742.39|745.19|742.39|745.07|742.27|0
1652749370000|2022-05-17 01:02:50|745.3|742.5|745.78|742.98|745.78|742.98|745.3|742.5|0
1652749380000|2022-05-17 01:03:00|745.66|742.86|745.3|742.5|745.66|742.86|745.3|742.5|0
1652749390000|2022-05-17 01:03:10|745.54|742.74|745.3|742.5|745.54|742.74|745.3|742.5|0
1652749400000|2022-05-17 01:03:20|745.07|742.27|745.3|742.5|745.3|742.5|745.07|742.27|0
1652749410000|2022-05-17 01:03:30|745.07|742.27|745.19|742.39|745.19|742.39|745.07|742.27|0
1652749420000|2022-05-17 01:03:40|745.3|742.5|745.19|742.39|745.3|742.5|745.07|742.27|0
1652749430000|2022-05-17 01:03:50|745.3|742.5|745.43|742.63|745.54|742.74|745.3|742.5|0
1652749440000|2022-05-17 01:04:00|745.3|742.5|745.54|742.74|745.66|742.86|745.3|742.5|0
1652749450000|2022-05-17 01:04:10|745.66|742.86|746.01|743.21|746.01|743.21|745.66|742.86|0
1652749460000|2022-05-17 01:04:20|745.78|742.98|745.78|742.98|745.78|742.98|745.78|742.98|0
1652749470000|2022-05-17 01:04:30|746.01|743.21|746.25|743.45|746.25|743.45|746.01|743.21|0
1652749480000|2022-05-17 01:04:40|746.01|743.21|746.25|743.45|746.25|743.45|746.01|743.21|0
1652749490000|2022-05-17 01:04:50|746.01|743.21|746.49|743.69|746.49|743.69|746.01|743.21|0
1652749500000|2022-05-17 01:05:00|746.25|743.45|745.78|742.98|746.25|743.45|745.78|742.98|0
1652749510000|2022-05-17 01:05:10|745.54|742.74|745.54|742.74|745.54|742.74|745.54|742.74|0
1652749520000|2022-05-17 01:05:20|745.78|742.98|745.78|742.98|745.78|742.98|745.78|742.98|0
1652749540000|2022-05-17 01:05:40|745.3|742.5|745.06|742.26|745.54|742.74|745.06|742.26|0
1652749550000|2022-05-17 01:05:50|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1652749560000|2022-05-17 01:06:00|745.43|742.63|745.54|742.74|745.66|742.86|745.43|742.63|0
1652749570000|2022-05-17 01:06:10|745.78|742.98|745.54|742.74|745.78|742.98|745.54|742.74|0
1652749580000|2022-05-17 01:06:20|745.3|742.5|745.3|742.5|745.43|742.63|745.3|742.5|0
1652749590000|2022-05-17 01:06:30|745.06|742.26|745.19|742.39|745.19|742.39|745.06|742.26|0
1652749600000|2022-05-17 01:06:40|745.06|742.26|745.42|742.62|745.42|742.62|745.06|742.26|0
1652749610000|2022-05-17 01:06:50|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1652749620000|2022-05-17 01:07:00|745.06|742.26|745.06|742.26|745.3|742.5|745.06|742.26|0
1652749630000|2022-05-17 01:07:10|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1652749660000|2022-05-17 01:07:40|745.54|742.74|745.3|742.5|745.54|742.74|745.3|742.5|0
1652749670000|2022-05-17 01:07:50|745.54|742.74|745.42|742.62|745.54|742.74|745.3|742.5|0
1652749680000|2022-05-17 01:08:00|745.3|742.5|745.54|742.74|745.54|742.74|745.3|742.5|0
1652749690000|2022-05-17 01:08:10|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1652749700000|2022-05-17 01:08:20|745.06|742.26|745.3|742.5|745.3|742.5|745.06|742.26|0
1652749710000|2022-05-17 01:08:30|745.54|742.74|745.54|742.74|745.54|742.74|745.54|742.74|0
1652749760000|2022-05-17 01:09:20|745.66|742.86|745.54|742.74|745.66|742.86|745.54|742.74|0
1652749770000|2022-05-17 01:09:30|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1652749790000|2022-05-17 01:09:50|745.06|742.26|745.06|742.26|745.19|742.39|745.06|742.26|0
1652749800000|2022-05-17 01:10:00|745.3|742.5|745.54|742.74|745.54|742.74|745.3|742.5|0
1652749810000|2022-05-17 01:10:10|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1652749820000|2022-05-17 01:10:20|745.06|742.26|745.06|742.26|745.06|742.26|745.06|742.26|0
1652749830000|2022-05-17 01:10:30|745.19|742.39|745.19|742.39|745.3|742.5|745.19|742.39|0
1652749840000|2022-05-17 01:10:40|745.06|742.26|744.95|742.15|745.06|742.26|744.95|742.15|0
1652749850000|2022-05-17 01:10:50|744.83|742.03|744.24|741.44|744.83|742.03|744.24|741.44|0
1652749860000|2022-05-17 01:11:00|743.88|741.08|743.88|741.08|743.88|741.08|743.64|740.84|0
1652749870000|2022-05-17 01:11:10|743.64|740.84|743.64|740.84|743.64|740.84|743.64|740.84|0
1652749880000|2022-05-17 01:11:20|743.88|741.08|744.12|741.32|744.12|741.32|743.88|741.08|0
1652749890000|2022-05-17 01:11:30|744.24|741.44|744.48|741.68|744.48|741.68|744.24|741.44|0
1652749900000|2022-05-17 01:11:40|744.59|741.79|744.59|741.79|744.59|741.79|744.59|741.79|0
1652749920000|2022-05-17 01:12:00|744.35|741.55|744.12|741.32|744.35|741.55|744.12|741.32|0
1652749930000|2022-05-17 01:12:10|743.88|741.08|743.88|741.08|743.88|741.08|743.88|741.08|0
1652749950000|2022-05-17 01:12:30|744.12|741.32|743.64|740.84|744.12|741.32|743.64|740.84|0
1652749960000|2022-05-17 01:12:40|743.88|741.08|744.12|741.32|744.12|741.32|743.88|741.08|0
1652749970000|2022-05-17 01:12:50|743.88|741.08|743.88|741.08|743.88|741.08|743.88|741.08|0
1652749980000|2022-05-17 01:13:00|744|741.2|744.12|741.32|744.35|741.55|744|741.2|0
1652749990000|2022-05-17 01:13:10|743.88|741.08|743.88|741.08|743.88|741.08|743.88|741.08|0
1652750000000|2022-05-17 01:13:20|744.12|741.32|743.88|741.08|744.12|741.32|743.88|741.08|0
1652750010000|2022-05-17 01:13:30|744|741.2|743.88|741.08|744|741.2|743.88|741.08|0
1652750030000|2022-05-17 01:13:50|744.12|741.32|744.12|741.32|744.24|741.44|744.12|741.32|0
1652750040000|2022-05-17 01:14:00|744.35|741.55|744.35|741.55|744.48|741.68|744.35|741.55|0
1652750060000|2022-05-17 01:14:20|744.48|741.68|744.59|741.79|744.59|741.79|744.48|741.68|0
1652750070000|2022-05-17 01:14:30|744.71|741.91|744.71|741.91|744.71|741.91|744.59|741.79|0
1652750080000|2022-05-17 01:14:40|744.59|741.79|744.12|741.32|744.59|741.79|744.12|741.32|0
1652750090000|2022-05-17 01:14:50|744.24|741.44|744.35|741.55|744.35|741.55|744.24|741.44|0
1652750100000|2022-05-17 01:15:00|744.59|741.79|744.12|741.32|744.59|741.79|744.12|741.32|0
1652750110000|2022-05-17 01:15:10|744.35|741.55|744.83|742.03|744.83|742.03|744.35|741.55|0
1652750130000|2022-05-17 01:15:30|745.3|742.5|746.01|743.21|746.01|743.21|745.3|742.5|0
1652750140000|2022-05-17 01:15:40|745.9|743.1|745.54|742.74|745.9|743.1|745.54|742.74|0
1652750150000|2022-05-17 01:15:50|745.42|742.62|744.83|742.03|745.42|742.62|744.83|742.03|0
1652750160000|2022-05-17 01:16:00|745.06|742.26|744.83|742.03|745.06|742.26|744.83|742.03|0
1652750170000|2022-05-17 01:16:10|744.59|741.79|744.59|741.79|744.59|741.79|744.59|741.79|0
1652750180000|2022-05-17 01:16:20|744.35|741.55|744.48|741.68|744.59|741.79|744.35|741.55|0
1652750190000|2022-05-17 01:16:30|744.35|741.55|744.59|741.79|744.59|741.79|744.35|741.55|0
1652750200000|2022-05-17 01:16:40|744.71|741.91|744.95|742.15|744.95|742.15|744.71|741.91|0
1652750210000|2022-05-17 01:16:50|745.06|742.26|744.95|742.15|745.06|742.26|744.83|742.03|0
1652750220000|2022-05-17 01:17:00|744.83|742.03|744.83|742.03|744.83|742.03|744.83|742.03|0
1652750230000|2022-05-17 01:17:10|744.95|742.15|744.83|742.03|744.95|742.15|744.83|742.03|0
1652750240000|2022-05-17 01:17:20|745.06|742.26|745.06|742.26|745.06|742.26|745.06|742.26|0
1652750250000|2022-05-17 01:17:30|745.3|742.5|744.83|742.03|745.3|742.5|744.83|742.03|0
1652750260000|2022-05-17 01:17:40|744.71|741.91|745.19|742.39|745.19|742.39|744.71|741.91|0
1652750270000|2022-05-17 01:17:50|745.3|742.5|745.54|742.74|745.54|742.74|745.3|742.5|0
1652750280000|2022-05-17 01:18:00|745.42|742.62|745.3|742.5|745.42|742.62|745.3|742.5|0
1652750290000|2022-05-17 01:18:10|744.71|741.91|745.06|742.26|745.06|742.26|744.71|741.91|0
1652750300000|2022-05-17 01:18:20|745.19|742.39|745.06|742.26|745.19|742.39|745.06|742.26|0
1652750320000|2022-05-17 01:18:40|745.3|742.5|744.59|741.79|745.3|742.5|744.59|741.79|0
1652750330000|2022-05-17 01:18:50|744.71|741.91|744.83|742.03|744.83|742.03|744.71|741.91|0
1652750340000|2022-05-17 01:19:00|744.59|741.79|744.59|741.79|744.59|741.79|744.35|741.55|0
1652750350000|2022-05-17 01:19:10|744.83|742.03|744.83|742.03|744.83|742.03|744.71|741.91|0
1652750360000|2022-05-17 01:19:20|745.06|742.26|745.06|742.26|745.19|742.39|745.06|742.26|0
1652750380000|2022-05-17 01:19:40|745.19|742.39|745.06|742.26|745.19|742.39|745.06|742.26|0
1652750390000|2022-05-17 01:19:50|745.19|742.39|744.95|742.15|745.19|742.39|744.83|742.03|0
1652750400000|2022-05-17 01:20:00|745.19|742.39|745.19|742.39|745.3|742.5|745.19|742.39|0
1652750410000|2022-05-17 01:20:10|745.06|742.26|745.06|742.26|745.06|742.26|745.06|742.26|0
1652750420000|2022-05-17 01:20:20|744.83|742.03|744.95|742.15|744.95|742.15|744.83|742.03|0
1652750430000|2022-05-17 01:20:30|745.06|742.26|744.59|741.79|745.06|742.26|744.59|741.79|0
1652750450000|2022-05-17 01:20:50|744.48|741.68|744.59|741.79|744.59|741.79|744.48|741.68|0
1652750460000|2022-05-17 01:21:00|744.35|741.55|744.35|741.55|744.35|741.55|744.35|741.55|0
1652750470000|2022-05-17 01:21:10|744.12|741.32|744.12|741.32|744.35|741.55|744.12|741.32|0
1652750480000|2022-05-17 01:21:20|744.24|741.44|744.35|741.55|744.35|741.55|744.24|741.44|0
1652750490000|2022-05-17 01:21:30|744.12|741.32|744.12|741.32|744.12|741.32|744.12|741.32|0
1652750500000|2022-05-17 01:21:40|743.88|741.08|743.17|740.37|743.88|741.08|743.17|740.37|0
1652750510000|2022-05-17 01:21:50|743.29|740.49|743.17|740.37|743.29|740.49|743.17|740.37|0
1652750520000|2022-05-17 01:22:00|743.05|740.25|742.69|739.89|743.17|740.37|742.69|739.89|0
1652750530000|2022-05-17 01:22:10|742.93|740.13|743.17|740.37|743.17|740.37|742.93|740.13|0
1652750540000|2022-05-17 01:22:20|742.93|740.13|743.17|740.37|743.17|740.37|742.93|740.13|0
1652750550000|2022-05-17 01:22:30|742.93|740.13|742.82|740.02|743.17|740.37|742.82|740.02|0
1652750560000|2022-05-17 01:22:40|742.69|739.89|742.69|739.89|742.69|739.89|742.69|739.89|0
1652750580000|2022-05-17 01:23:00|742.22|739.42|741.04|738.24|742.22|739.42|741.04|738.24|0
1652750590000|2022-05-17 01:23:10|740.8|738|741.04|738.24|741.04|738.24|740.8|738|0
1652750600000|2022-05-17 01:23:20|740.8|738|741.51|738.71|741.51|738.71|740.8|738|0
1652750610000|2022-05-17 01:23:30|741.75|738.95|741.75|738.95|741.75|738.95|741.51|738.71|0
1652750620000|2022-05-17 01:23:40|742.22|739.42|741.87|739.07|742.22|739.42|741.87|739.07|0
1652750630000|2022-05-17 01:23:50|741.98|739.18|742.22|739.42|742.22|739.42|741.98|739.18|0
1652750640000|2022-05-17 01:24:00|742.46|739.66|742.11|739.31|742.46|739.66|741.98|739.18|0
1652750650000|2022-05-17 01:24:10|742.22|739.42|742.46|739.66|742.46|739.66|742.22|739.42|0
1652750660000|2022-05-17 01:24:20|742.69|739.89|742.69|739.89|742.82|740.02|742.69|739.89|0
1652750670000|2022-05-17 01:24:30|742.82|740.02|742.93|740.13|742.93|740.13|742.82|740.02|0
1652750680000|2022-05-17 01:24:40|743.05|740.25|743.05|740.25|743.05|740.25|743.05|740.25|0
1652750690000|2022-05-17 01:24:50|742.93|740.13|743.4|740.6|743.4|740.6|742.93|740.13|0
1652750700000|2022-05-17 01:25:00|743.29|740.49|743.4|740.6|743.4|740.6|743.17|740.37|0
1652750710000|2022-05-17 01:25:10|743.17|740.37|743.4|740.6|743.4|740.6|743.17|740.37|0
1652750720000|2022-05-17 01:25:20|743.17|740.37|743.17|740.37|743.17|740.37|743.17|740.37|0
1652750730000|2022-05-17 01:25:30|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1652750740000|2022-05-17 01:25:40|742.69|739.89|742.58|739.78|742.69|739.89|742.46|739.66|0
1652750750000|2022-05-17 01:25:50|742.69|739.89|742.46|739.66|742.69|739.89|742.22|739.42|0
1652750760000|2022-05-17 01:26:00|742.34|739.54|742.22|739.42|742.34|739.54|742.22|739.42|0
1652750770000|2022-05-17 01:26:10|742.46|739.66|742.46|739.66|742.46|739.66|742.34|739.54|0
1652750780000|2022-05-17 01:26:20|742.22|739.42|742.22|739.42|742.22|739.42|742.22|739.42|0
1652750790000|2022-05-17 01:26:30|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1652750800000|2022-05-17 01:26:40|742.11|739.31|741.98|739.18|742.11|739.31|741.98|739.18|0
1652750810000|2022-05-17 01:26:50|741.51|738.71|741.51|738.71|741.51|738.71|741.27|738.47|0
1652750820000|2022-05-17 01:27:00|741.4|738.6|741.75|738.95|741.75|738.95|741.27|738.47|0
1652750830000|2022-05-17 01:27:10|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1652750840000|2022-05-17 01:27:20|741.75|738.95|741.98|739.18|741.98|739.18|741.75|738.95|0
1652750850000|2022-05-17 01:27:30|741.51|738.71|741.51|738.71|741.51|738.71|741.51|738.71|0
1652750860000|2022-05-17 01:27:40|741.63|738.83|741.75|738.95|741.75|738.95|741.63|738.83|0
1652750870000|2022-05-17 01:27:50|741.63|738.83|741.75|738.95|741.75|738.95|741.63|738.83|0
1652750880000|2022-05-17 01:28:00|741.87|739.07|741.63|738.83|741.87|739.07|741.63|738.83|0
1652750890000|2022-05-17 01:28:10|741.51|738.71|741.98|739.18|741.98|739.18|741.51|738.71|0
1652750900000|2022-05-17 01:28:20|741.75|738.95|741.75|738.95|741.75|738.95|741.75|738.95|0
1652750910000|2022-05-17 01:28:30|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1652750920000|2022-05-17 01:28:40|742.22|739.42|742.11|739.31|742.22|739.42|742.11|739.31|0
1652750930000|2022-05-17 01:28:50|742.22|739.42|742.22|739.42|742.22|739.42|742.22|739.42|0
1652750940000|2022-05-17 01:29:00|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1652750950000|2022-05-17 01:29:10|741.75|738.95|741.75|738.95|741.75|738.95|741.75|738.95|0
1652750960000|2022-05-17 01:29:20|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1652750970000|2022-05-17 01:29:30|742.22|739.42|742.22|739.42|742.22|739.42|742.11|739.31|0
1652750980000|2022-05-17 01:29:40|742.34|739.54|742.34|739.54|742.34|739.54|742.34|739.54|0
1652750990000|2022-05-17 01:29:50|742.46|739.66|742.46|739.66|742.46|739.66|742.46|739.66|0
1652751000000|2022-05-17 01:30:00|742.34|739.54|742.93|740.13|742.93|740.13|742.34|739.54|0
1652751010000|2022-05-17 01:30:10|743.17|740.37|743.17|740.37|743.17|740.37|742.93|740.13|0
1652751020000|2022-05-17 01:30:20|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1652751030000|2022-05-17 01:30:30|742.69|739.89|742.82|740.02|742.93|740.13|742.69|739.89|0
1652751040000|2022-05-17 01:30:40|742.93|740.13|742.46|739.66|742.93|740.13|742.46|739.66|0
1652751060000|2022-05-17 01:31:00|742.69|739.89|742.69|739.89|742.69|739.89|742.69|739.89|0
1652751070000|2022-05-17 01:31:10|742.93|740.13|742.69|739.89|742.93|740.13|742.58|739.78|0
1652751080000|2022-05-17 01:31:20|742.58|739.78|742.46|739.66|742.58|739.78|742.46|739.66|0
1652751090000|2022-05-17 01:31:30|742.22|739.42|741.51|738.71|742.22|739.42|741.51|738.71|0
1652751100000|2022-05-17 01:31:40|741.27|738.47|741.51|738.71|741.51|738.71|741.04|738.24|0
1652751110000|2022-05-17 01:31:50|741.27|738.47|741.27|738.47|741.51|738.71|741.27|738.47|0
1652751120000|2022-05-17 01:32:00|741.04|738.24|740.8|738|741.04|738.24|740.8|738|0
1652751130000|2022-05-17 01:32:10|741.04|738.24|740.8|738|741.04|738.24|740.8|738|0
1652751140000|2022-05-17 01:32:20|741.04|738.24|740.92|738.12|741.04|738.24|740.8|738|0
1652751150000|2022-05-17 01:32:30|740.8|738|741.75|738.95|741.75|738.95|740.8|738|0
1652751160000|2022-05-17 01:32:40|742.22|739.42|741.98|739.18|742.22|739.42|741.98|739.18|0
1652751170000|2022-05-17 01:32:50|742.22|739.42|742.11|739.31|742.22|739.42|742.11|739.31|0
1652751180000|2022-05-17 01:33:00|741.98|739.18|742.22|739.42|742.22|739.42|741.63|738.83|0
1652751190000|2022-05-17 01:33:10|741.98|739.18|742.46|739.66|742.69|739.89|741.98|739.18|0
1652751200000|2022-05-17 01:33:20|742.69|739.89|742.58|739.78|742.69|739.89|742.58|739.78|0
1652751210000|2022-05-17 01:33:30|742.46|739.66|742.93|740.13|742.93|740.13|742.46|739.66|0
1652751220000|2022-05-17 01:33:40|743.17|740.37|743.4|740.6|743.4|740.6|743.17|740.37|0
1652751230000|2022-05-17 01:33:50|743.64|740.84|744.11|741.31|744.11|741.31|743.64|740.84|0
1652751240000|2022-05-17 01:34:00|744.35|741.55|744.82|742.02|744.82|742.02|744.35|741.55|0
1652751250000|2022-05-17 01:34:10|744.71|741.91|744.59|741.79|744.71|741.91|744.35|741.55|0
1652751260000|2022-05-17 01:34:20|744.35|741.55|743.64|740.84|744.35|741.55|743.64|740.84|0
1652751270000|2022-05-17 01:34:30|743.53|740.73|743.4|740.6|743.53|740.73|743.17|740.37|0
1652751280000|2022-05-17 01:34:40|742.93|740.13|742.69|739.89|742.93|740.13|742.69|739.89|0
1652751290000|2022-05-17 01:34:50|742.93|740.13|742.46|739.66|742.93|740.13|742.46|739.66|0
1652751300000|2022-05-17 01:35:00|742.22|739.42|741.51|738.71|742.22|739.42|741.51|738.71|0
1652751310000|2022-05-17 01:35:10|741.87|739.07|741.75|738.95|741.87|739.07|741.75|738.95|0
1652751320000|2022-05-17 01:35:20|741.51|738.71|741.27|738.47|741.51|738.71|741.27|738.47|0
1652751330000|2022-05-17 01:35:30|741.04|738.24|741.27|738.47|741.51|738.71|741.04|738.24|0
1652751340000|2022-05-17 01:35:40|741.4|738.6|741.04|738.24|741.51|738.71|741.04|738.24|0
1652751350000|2022-05-17 01:35:50|740.8|738|741.27|738.47|741.27|738.47|740.8|738|0
1652751360000|2022-05-17 01:36:00|741.04|738.24|740.92|738.12|741.04|738.24|740.92|738.12|0
1652751370000|2022-05-17 01:36:10|740.8|738|740.45|737.65|740.8|738|740.45|737.65|0
1652751380000|2022-05-17 01:36:20|740.56|737.76|739.14|736.34|740.56|737.76|739.14|736.34|0
1652751390000|2022-05-17 01:36:30|738.91|736.11|738.91|736.11|739.14|736.34|738.91|736.11|0
1652751400000|2022-05-17 01:36:40|739.14|736.34|739.14|736.34|739.14|736.34|738.91|736.11|0
1652751410000|2022-05-17 01:36:50|739.38|736.58|739.5|736.7|739.5|736.7|739.38|736.58|0
1652751420000|2022-05-17 01:37:00|739.38|736.58|737.72|734.92|739.38|736.58|737.72|734.92|0
1652751430000|2022-05-17 01:37:10|737.49|734.69|736.07|733.27|737.49|734.69|736.07|733.27|0
1652751440000|2022-05-17 01:37:20|735.36|732.56|736.43|733.63|736.43|733.63|735.36|732.56|0
1652751450000|2022-05-17 01:37:30|736.54|733.74|735.36|732.56|736.54|733.74|735.36|732.56|0
1652751460000|2022-05-17 01:37:40|735.6|732.8|735.48|732.68|735.6|732.8|735.36|732.56|0
1652751470000|2022-05-17 01:37:50|735.36|732.56|735.48|732.68|735.48|732.68|735.36|732.56|0
1652751480000|2022-05-17 01:38:00|735.6|732.8|735.48|732.68|735.6|732.8|735.36|732.56|0
1652751490000|2022-05-17 01:38:10|735.36|732.56|735.6|732.8|735.6|732.8|735.36|732.56|0
1652751500000|2022-05-17 01:38:20|735.12|732.32|735.6|732.8|735.6|732.8|735.12|732.32|0
1652751510000|2022-05-17 01:38:30|735.36|732.56|735.6|732.8|735.6|732.8|735.36|732.56|0
1652751540000|2022-05-17 01:39:00|735.36|732.56|735.12|732.32|735.6|732.8|735.12|732.32|0
1652751550000|2022-05-17 01:39:10|735.36|732.56|735.12|732.32|735.36|732.56|735.12|732.32|0
1652751560000|2022-05-17 01:39:20|735.36|732.56|735.36|732.56|735.36|732.56|735.36|732.56|0
1652751570000|2022-05-17 01:39:30|735.12|732.32|735.25|732.45|735.25|732.45|735.12|732.32|0
1652751580000|2022-05-17 01:39:40|735.36|732.56|735.36|732.56|735.6|732.8|735.36|732.56|0
1652751590000|2022-05-17 01:39:50|735.25|732.45|735.36|732.56|735.36|732.56|735.25|732.45|0
1652751600000|2022-05-17 01:40:00|736.07|733.27|736.07|733.27|736.07|733.27|736.07|733.27|0
1652751610000|2022-05-17 01:40:10|735.6|732.8|735.83|733.03|735.83|733.03|735.6|732.8|0
1652751620000|2022-05-17 01:40:20|736.07|733.27|736.54|733.74|736.54|733.74|736.07|733.27|0
1652751630000|2022-05-17 01:40:30|736.78|733.98|737.01|734.21|737.01|734.21|736.78|733.98|0
1652751640000|2022-05-17 01:40:40|736.78|733.98|736.78|733.98|736.78|733.98|736.78|733.98|0
1652751650000|2022-05-17 01:40:50|736.54|733.74|737.01|734.21|737.01|734.21|736.54|733.74|0
1652751660000|2022-05-17 01:41:00|737.25|734.45|737.49|734.69|737.49|734.69|737.25|734.45|0
1652751670000|2022-05-17 01:41:10|737.72|734.92|737.96|735.16|737.96|735.16|737.61|734.81|0
1652751680000|2022-05-17 01:41:20|738.2|735.4|737.96|735.16|738.2|735.4|737.96|735.16|0
1652751690000|2022-05-17 01:41:30|737.85|735.05|738.2|735.4|738.2|735.4|737.85|735.05|0
1652751700000|2022-05-17 01:41:40|737.96|735.16|737.96|735.16|737.96|735.16|737.96|735.16|0
1652751720000|2022-05-17 01:42:00|738.2|735.4|737.96|735.16|738.2|735.4|737.96|735.16|0
1652751730000|2022-05-17 01:42:10|737.72|734.92|737.72|734.92|737.96|735.16|737.72|734.92|0
1652751740000|2022-05-17 01:42:20|737.96|735.16|737.49|734.69|737.96|735.16|737.49|734.69|0
1652751750000|2022-05-17 01:42:30|737.96|735.16|738.2|735.4|738.2|735.4|737.96|735.16|0
1652751760000|2022-05-17 01:42:40|737.85|735.05|737.96|735.16|737.96|735.16|737.85|735.05|0
1652751770000|2022-05-17 01:42:50|738.08|735.28|738.43|735.63|738.67|735.87|738.08|735.28|0
1652751780000|2022-05-17 01:43:00|738.2|735.4|738.43|735.63|738.67|735.87|738.2|735.4|0
1652751790000|2022-05-17 01:43:10|738.56|735.76|738.67|735.87|738.67|735.87|738.43|735.63|0
1652751800000|2022-05-17 01:43:20|738.2|735.4|738.2|735.4|738.43|735.63|738.2|735.4|0
1652751810000|2022-05-17 01:43:30|738.43|735.63|738.56|735.76|738.56|735.76|738.43|735.63|0
1652751820000|2022-05-17 01:43:40|738.67|735.87|738.67|735.87|738.79|735.99|738.67|735.87|0
1652751830000|2022-05-17 01:43:50|738.43|735.63|738.43|735.63|738.43|735.63|738.43|735.63|0
1652751840000|2022-05-17 01:44:00|738.56|735.76|737.96|735.16|738.56|735.76|737.96|735.16|0
1652751850000|2022-05-17 01:44:10|737.72|734.92|738.08|735.28|738.2|735.4|737.72|734.92|0
1652751860000|2022-05-17 01:44:20|737.96|735.16|737.96|735.16|738.2|735.4|737.96|735.16|0
1652751870000|2022-05-17 01:44:30|737.72|734.92|738.2|735.4|738.2|735.4|737.72|734.92|0
1652751880000|2022-05-17 01:44:40|738.32|735.52|738.2|735.4|738.32|735.52|738.2|735.4|0
1652751890000|2022-05-17 01:44:50|738.43|735.63|738.08|735.28|738.43|735.63|738.08|735.28|0
1652751900000|2022-05-17 01:45:00|737.72|734.92|737.25|734.45|737.72|734.92|737.25|734.45|0
1652751910000|2022-05-17 01:45:10|737.72|734.92|737.49|734.69|737.72|734.92|737.49|734.69|0
1652751920000|2022-05-17 01:45:20|737.14|734.34|737.49|734.69|737.49|734.69|737.14|734.34|0
1652751930000|2022-05-17 01:45:30|737.25|734.45|736.54|733.74|737.25|734.45|736.54|733.74|0
1652751940000|2022-05-17 01:45:40|736.3|733.5|736.66|733.86|736.66|733.86|736.3|733.5|0
1652751950000|2022-05-17 01:45:50|736.54|733.74|736.54|733.74|736.54|733.74|736.3|733.5|0
1652751960000|2022-05-17 01:46:00|736.78|733.98|736.66|733.86|737.01|734.21|736.66|733.86|0
1652751970000|2022-05-17 01:46:10|736.78|733.98|737.01|734.21|737.01|734.21|736.78|733.98|0
1652751980000|2022-05-17 01:46:20|737.14|734.34|737.01|734.21|737.14|734.34|737.01|734.21|0
1652751990000|2022-05-17 01:46:30|736.78|733.98|736.78|733.98|736.78|733.98|736.78|733.98|0
1652752000000|2022-05-17 01:46:40|736.54|733.74|736.66|733.86|736.78|733.98|736.54|733.74|0
1652752010000|2022-05-17 01:46:50|736.54|733.74|736.78|733.98|736.78|733.98|736.3|733.5|0
1652752020000|2022-05-17 01:47:00|736.54|733.74|736.54|733.74|736.54|733.74|736.54|733.74|0
1652752030000|2022-05-17 01:47:10|736.78|733.98|737.01|734.21|737.01|734.21|736.78|733.98|0
1652752040000|2022-05-17 01:47:20|737.14|734.34|736.78|733.98|737.14|734.34|736.78|733.98|0
1652752060000|2022-05-17 01:47:40|737.01|734.21|737.01|734.21|737.01|734.21|737.01|734.21|0
1652752070000|2022-05-17 01:47:50|737.25|734.45|737.01|734.21|737.25|734.45|737.01|734.21|0
1652752090000|2022-05-17 01:48:10|736.78|733.98|736.78|733.98|736.78|733.98|736.54|733.74|0
1652752110000|2022-05-17 01:48:30|736.43|733.63|736.3|733.5|736.43|733.63|736.3|733.5|0
1652752120000|2022-05-17 01:48:40|736.54|733.74|736.07|733.27|736.54|733.74|736.07|733.27|0
1652752130000|2022-05-17 01:48:50|736.3|733.5|735.95|733.15|736.3|733.5|735.95|733.15|0
1652752140000|2022-05-17 01:49:00|736.07|733.27|736.19|733.39|736.19|733.39|735.83|733.03|0
1652752150000|2022-05-17 01:49:10|736.07|733.27|736.07|733.27|736.07|733.27|735.83|733.03|0
1652752170000|2022-05-17 01:49:30|736.3|733.5|736.54|733.74|736.66|733.86|736.3|733.5|0
1652752180000|2022-05-17 01:49:40|736.3|733.5|736.07|733.27|736.3|733.5|736.07|733.27|0
1652752190000|2022-05-17 01:49:50|735.6|732.8|735.6|732.8|735.6|732.8|735.6|732.8|0
1652752200000|2022-05-17 01:50:00|735.48|732.68|735.72|732.92|735.95|733.15|735.48|732.68|0
1652752210000|2022-05-17 01:50:10|735.83|733.03|735.83|733.03|735.95|733.15|735.83|733.03|0
1652752220000|2022-05-17 01:50:20|736.07|733.27|736.07|733.27|736.19|733.39|736.07|733.27|0
1652752230000|2022-05-17 01:50:30|736.19|733.39|736.19|733.39|736.3|733.5|736.19|733.39|0
1652752240000|2022-05-17 01:50:40|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1652752250000|2022-05-17 01:50:50|736.54|733.74|736.3|733.5|736.54|733.74|736.3|733.5|0
1652752260000|2022-05-17 01:51:00|736.07|733.27|736.19|733.39|736.19|733.39|736.07|733.27|0
1652752270000|2022-05-17 01:51:10|736.07|733.27|736.19|733.39|736.19|733.39|736.07|733.27|0
1652752280000|2022-05-17 01:51:20|736.07|733.27|735.83|733.03|736.07|733.27|735.83|733.03|0
1652752290000|2022-05-17 01:51:30|735.36|732.56|735.12|732.32|735.6|732.8|735.12|732.32|0
1652752300000|2022-05-17 01:51:40|735.25|732.45|735.12|732.32|735.25|732.45|735.12|732.32|0
1652752310000|2022-05-17 01:51:50|735.36|732.56|735.36|732.56|735.36|732.56|735.36|732.56|0
1652752320000|2022-05-17 01:52:00|735.25|732.45|735.36|732.56|735.36|732.56|735.12|732.32|0
1652752330000|2022-05-17 01:52:10|735.59|732.79|735.59|732.79|735.83|733.03|735.59|732.79|0
1652752340000|2022-05-17 01:52:20|735.83|733.03|735.83|733.03|735.95|733.15|735.83|733.03|0
1652752350000|2022-05-17 01:52:30|735.59|732.79|735.59|732.79|735.59|732.79|735.59|732.79|0
1652752360000|2022-05-17 01:52:40|735.83|733.03|736.07|733.27|736.07|733.27|735.83|733.03|0
1652752370000|2022-05-17 01:52:50|735.83|733.03|735.83|733.03|735.83|733.03|735.83|733.03|0
1652752380000|2022-05-17 01:53:00|735.36|732.56|735.72|732.92|735.72|732.92|735.36|732.56|0
1652752390000|2022-05-17 01:53:10|736.07|733.27|735.59|732.79|736.07|733.27|735.59|732.79|0
1652752400000|2022-05-17 01:53:20|735.72|732.92|735.59|732.79|735.83|733.03|735.59|732.79|0
1652752410000|2022-05-17 01:53:30|735.83|733.03|735.59|732.79|735.83|733.03|735.59|732.79|0
1652752420000|2022-05-17 01:53:40|735.83|733.03|735.83|733.03|735.83|733.03|735.83|733.03|0
1652752430000|2022-05-17 01:53:50|735.36|732.56|735.12|732.32|735.36|732.56|735.12|732.32|0
1652752440000|2022-05-17 01:54:00|735.36|732.56|735.36|732.56|735.59|732.79|735.36|732.56|0
1652752450000|2022-05-17 01:54:10|735.12|732.32|734.18|731.38|735.12|732.32|734.18|731.38|0
1652752460000|2022-05-17 01:54:20|733.94|731.14|733.71|730.91|733.94|731.14|733.71|730.91|0
1652752470000|2022-05-17 01:54:30|733.94|731.14|733.94|731.14|733.94|731.14|733.94|731.14|0
1652752480000|2022-05-17 01:54:40|734.06|731.26|734.41|731.61|734.41|731.61|733.94|731.14|0
1652752490000|2022-05-17 01:54:50|734.54|731.74|734.41|731.61|734.65|731.85|734.41|731.61|0
1652752500000|2022-05-17 01:55:00|734.18|731.38|733.7|730.9|734.18|731.38|733.7|730.9|0
1652752510000|2022-05-17 01:55:10|733.59|730.79|733.7|730.9|733.7|730.9|733.59|730.79|0
1652752520000|2022-05-17 01:55:20|733.94|731.14|733.94|731.14|733.94|731.14|733.7|730.9|0
1652752530000|2022-05-17 01:55:30|734.18|731.38|734.41|731.61|734.41|731.61|734.18|731.38|0
1652752540000|2022-05-17 01:55:40|734.18|731.38|734.06|731.26|734.18|731.38|733.94|731.14|0
1652752550000|2022-05-17 01:55:50|733.94|731.14|734.18|731.38|734.18|731.38|733.94|731.14|0
1652752560000|2022-05-17 01:56:00|733.94|731.14|733.47|730.67|733.94|731.14|733.47|730.67|0
1652752570000|2022-05-17 01:56:10|733.23|730.43|734.18|731.38|734.18|731.38|733.23|730.43|0
1652752580000|2022-05-17 01:56:20|734.06|731.26|734.3|731.5|734.41|731.61|734.06|731.26|0
1652752590000|2022-05-17 01:56:30|734.41|731.61|734.77|731.97|734.89|732.09|734.41|731.61|0
1652752600000|2022-05-17 01:56:40|734.65|731.85|734.89|732.09|734.89|732.09|734.65|731.85|0
1652752610000|2022-05-17 01:56:50|734.65|731.85|734.89|732.09|734.89|732.09|734.65|731.85|0
1652752620000|2022-05-17 01:57:00|734.54|731.74|734.65|731.85|734.77|731.97|734.54|731.74|0
1652752640000|2022-05-17 01:57:20|734.41|731.61|734.41|731.61|734.41|731.61|734.3|731.5|0
1652752650000|2022-05-17 01:57:30|734.18|731.38|734.18|731.38|734.18|731.38|734.18|731.38|0
1652752660000|2022-05-17 01:57:40|734.41|731.61|734.41|731.61|734.41|731.61|734.41|731.61|0
1652752670000|2022-05-17 01:57:50|733.94|731.14|733.94|731.14|733.94|731.14|733.94|731.14|0
1652752680000|2022-05-17 01:58:00|733.83|731.03|733.83|731.03|733.94|731.14|733.83|731.03|0
1652752690000|2022-05-17 01:58:10|734.18|731.38|734.06|731.26|734.18|731.38|734.06|731.26|0
1652752700000|2022-05-17 01:58:20|734.18|731.38|734.65|731.85|734.89|732.09|734.18|731.38|0
1652752710000|2022-05-17 01:58:30|734.41|731.61|734.65|731.85|734.65|731.85|734.18|731.38|0
1652752720000|2022-05-17 01:58:40|734.41|731.61|734.3|731.5|734.41|731.61|734.3|731.5|0
1652752730000|2022-05-17 01:58:50|734.18|731.38|734.65|731.85|734.65|731.85|734.18|731.38|0
1652752740000|2022-05-17 01:59:00|734.41|731.61|734.18|731.38|734.41|731.61|734.18|731.38|0
1652752750000|2022-05-17 01:59:10|733.94|731.14|734.06|731.26|734.06|731.26|733.7|730.9|0
1652752760000|2022-05-17 01:59:20|734.18|731.38|734.18|731.38|734.18|731.38|734.18|731.38|0
1652752770000|2022-05-17 01:59:30|734.41|731.61|734.18|731.38|734.41|731.61|734.18|731.38|0
1652752780000|2022-05-17 01:59:40|734.54|731.74|734.65|731.85|734.65|731.85|734.54|731.74|0
1652752790000|2022-05-17 01:59:50|734.41|731.61|734.41|731.61|734.65|731.85|734.41|731.61|0
1652752800000|2022-05-17 02:00:00|734.18|731.38|734.41|731.61|734.41|731.61|734.18|731.38|0
1652752810000|2022-05-17 02:00:10|734.18|731.38|734.18|731.38|734.18|731.38|734.18|731.38|0
1652752820000|2022-05-17 02:00:20|734.41|731.61|734.41|731.61|734.41|731.61|734.3|731.5|0
1652752830000|2022-05-17 02:00:30|734.18|731.38|734.18|731.38|734.18|731.38|734.18|731.38|0
1652752840000|2022-05-17 02:00:40|734.41|731.61|734.06|731.26|734.41|731.61|734.06|731.26|0
1652752850000|2022-05-17 02:00:50|734.18|731.38|734.41|731.61|734.41|731.61|734.18|731.38|0
1652752860000|2022-05-17 02:01:00|734.65|731.85|734.65|731.85|734.89|732.09|734.65|731.85|0
1652752870000|2022-05-17 02:01:10|734.41|731.61|734.65|731.85|734.65|731.85|734.41|731.61|0
1652752880000|2022-05-17 02:01:20|734.89|732.09|734.89|732.09|734.89|732.09|734.89|732.09|0
1652752890000|2022-05-17 02:01:30|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1652752900000|2022-05-17 02:01:40|735.01|732.21|734.88|732.08|735.12|732.32|734.88|732.08|0
1652752910000|2022-05-17 02:01:50|735.12|732.32|735.36|732.56|735.36|732.56|735.12|732.32|0
1652752920000|2022-05-17 02:02:00|735.12|732.32|735.12|732.32|735.12|732.32|735.12|732.32|0
1652752930000|2022-05-17 02:02:10|735.24|732.44|735.12|732.32|735.36|732.56|735.12|732.32|0
1652752940000|2022-05-17 02:02:20|734.88|732.08|735.12|732.32|735.12|732.32|734.88|732.08|0
1652752950000|2022-05-17 02:02:30|735.36|732.56|735.59|732.79|735.59|732.79|735.36|732.56|0
1652752970000|2022-05-17 02:02:50|735.48|732.68|735.36|732.56|735.48|732.68|735.36|732.56|0
1652752980000|2022-05-17 02:03:00|735.59|732.79|736.07|733.27|736.07|733.27|735.59|732.79|0
1652753000000|2022-05-17 02:03:20|736.54|733.74|736.43|733.63|736.54|733.74|736.43|733.63|0
1652753010000|2022-05-17 02:03:30|736.54|733.74|736.43|733.63|736.54|733.74|736.43|733.63|0
1652753020000|2022-05-17 02:03:40|736.54|733.74|736.07|733.27|736.54|733.74|736.07|733.27|0
1652753030000|2022-05-17 02:03:50|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1652753040000|2022-05-17 02:04:00|736.43|733.63|736.07|733.27|736.43|733.63|736.07|733.27|0
1652753060000|2022-05-17 02:04:20|736.19|733.39|736.07|733.27|736.19|733.39|736.07|733.27|0
1652753070000|2022-05-17 02:04:30|735.95|733.15|735.59|732.79|735.95|733.15|735.59|732.79|0
1652753080000|2022-05-17 02:04:40|735.48|732.68|735.48|732.68|735.59|732.79|735.48|732.68|0
1652753090000|2022-05-17 02:04:50|735.59|732.79|735.59|732.79|735.59|732.79|735.48|732.68|0
1652753100000|2022-05-17 02:05:00|735.83|733.03|735.59|732.79|735.83|733.03|735.59|732.79|0
1652753110000|2022-05-17 02:05:10|735.36|732.56|735.36|732.56|735.36|732.56|735.36|732.56|0
1652753120000|2022-05-17 02:05:20|735.59|732.79|735.36|732.56|735.59|732.79|735.36|732.56|0
1652753130000|2022-05-17 02:05:30|735.48|732.68|735.48|732.68|735.59|732.79|735.48|732.68|0
1652753140000|2022-05-17 02:05:40|735.72|732.92|736.07|733.27|736.07|733.27|735.72|732.92|0
1652753150000|2022-05-17 02:05:50|735.95|733.15|736.07|733.27|736.07|733.27|735.95|733.15|0
1652753160000|2022-05-17 02:06:00|735.95|733.15|735.36|732.56|735.95|733.15|735.36|732.56|0
1652753170000|2022-05-17 02:06:10|735.12|732.32|735.24|732.44|735.36|732.56|735.12|732.32|0
1652753180000|2022-05-17 02:06:20|735.12|732.32|735.01|732.21|735.12|732.32|734.88|732.08|0
1652753190000|2022-05-17 02:06:30|735.12|732.32|734.88|732.08|735.12|732.32|734.88|732.08|0
1652753200000|2022-05-17 02:06:40|735.12|732.32|735.12|732.32|735.12|732.32|734.88|732.08|0
1652753210000|2022-05-17 02:06:50|735.36|732.56|735.36|732.56|735.36|732.56|735.36|732.56|0
1652753220000|2022-05-17 02:07:00|735.59|732.79|735.59|732.79|735.59|732.79|735.59|732.79|0
1652753230000|2022-05-17 02:07:10|735.83|733.03|735.83|733.03|735.83|733.03|735.83|733.03|0
1652753240000|2022-05-17 02:07:20|735.72|732.92|735.72|732.92|735.72|732.92|735.59|732.79|0
1652753250000|2022-05-17 02:07:30|735.83|733.03|735.59|732.79|735.83|733.03|735.59|732.79|0
1652753260000|2022-05-17 02:07:40|735.83|733.03|735.83|733.03|735.83|733.03|735.83|733.03|0
1652753270000|2022-05-17 02:07:50|735.72|732.92|735.83|733.03|735.83|733.03|735.72|732.92|0
1652753280000|2022-05-17 02:08:00|736.07|733.27|736.07|733.27|736.19|733.39|736.07|733.27|0
1652753290000|2022-05-17 02:08:10|735.83|733.03|736.07|733.27|736.07|733.27|735.83|733.03|0
1652753300000|2022-05-17 02:08:20|735.95|733.15|736.07|733.27|736.07|733.27|735.83|733.03|0
1652753310000|2022-05-17 02:08:30|735.95|733.15|735.95|733.15|736.07|733.27|735.83|733.03|0
1652753320000|2022-05-17 02:08:40|736.07|733.27|736.07|733.27|736.19|733.39|736.07|733.27|0
1652753340000|2022-05-17 02:09:00|735.83|733.03|736.07|733.27|736.07|733.27|735.83|733.03|0
1652753350000|2022-05-17 02:09:10|735.83|733.03|736.54|733.74|736.54|733.74|735.59|732.79|0
1652753360000|2022-05-17 02:09:20|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1652753370000|2022-05-17 02:09:30|736.07|733.27|735.72|732.92|736.07|733.27|735.72|732.92|0
1652753380000|2022-05-17 02:09:40|735.83|733.03|736.07|733.27|736.07|733.27|735.72|732.92|0
1652753390000|2022-05-17 02:09:50|735.83|733.03|735.83|733.03|735.83|733.03|735.83|733.03|0
1652753400000|2022-05-17 02:10:00|735.72|732.92|735.83|733.03|735.83|733.03|735.72|732.92|0
1652753410000|2022-05-17 02:10:10|735.95|733.15|735.95|733.15|736.07|733.27|735.95|733.15|0
1652753420000|2022-05-17 02:10:20|736.07|733.27|736.07|733.27|736.07|733.27|736.07|733.27|0
1652753440000|2022-05-17 02:10:40|735.83|733.03|735.83|733.03|735.83|733.03|735.83|733.03|0
1652753460000|2022-05-17 02:11:00|735.59|732.79|735.59|732.79|735.59|732.79|735.59|732.79|0
1652753470000|2022-05-17 02:11:10|735.36|732.56|735.36|732.56|735.59|732.79|735.36|732.56|0
1652753480000|2022-05-17 02:11:20|735.48|732.68|735.83|733.03|735.83|733.03|735.48|732.68|0
1652753490000|2022-05-17 02:11:30|735.95|733.15|735.95|733.15|735.95|733.15|735.95|733.15|0
1652753500000|2022-05-17 02:11:40|735.83|733.03|735.83|733.03|735.95|733.15|735.83|733.03|0
1652753510000|2022-05-17 02:11:50|735.95|733.15|735.83|733.03|736.07|733.27|735.83|733.03|0
1652753520000|2022-05-17 02:12:00|735.95|733.15|735.83|733.03|736.06|733.26|735.83|733.03|0
1652753530000|2022-05-17 02:12:10|736.06|733.26|736.06|733.26|736.06|733.26|736.06|733.26|0
1652753550000|2022-05-17 02:12:30|735.83|733.03|735.83|733.03|735.83|733.03|735.83|733.03|0
1652753580000|2022-05-17 02:13:00|736.06|733.26|735.95|733.15|736.06|733.26|735.95|733.15|0
1652753590000|2022-05-17 02:13:10|735.83|733.03|736.06|733.26|736.06|733.26|735.83|733.03|0
1652753600000|2022-05-17 02:13:20|735.95|733.15|736.06|733.26|736.06|733.26|735.95|733.15|0
1652753610000|2022-05-17 02:13:30|735.95|733.15|735.83|733.03|735.95|733.15|735.83|733.03|0
1652753630000|2022-05-17 02:13:50|735.95|733.15|735.95|733.15|735.95|733.15|735.95|733.15|0
1652753640000|2022-05-17 02:14:00|736.06|733.26|736.3|733.5|736.3|733.5|736.06|733.26|0
1652753660000|2022-05-17 02:14:20|736.54|733.74|736.77|733.97|736.77|733.97|736.54|733.74|0
1652753670000|2022-05-17 02:14:30|736.66|733.86|737.01|734.21|737.01|734.21|736.66|733.86|0
1652753680000|2022-05-17 02:14:40|736.77|733.97|736.9|734.1|736.9|734.1|736.77|733.97|0
1652753690000|2022-05-17 02:14:50|736.77|733.97|736.54|733.74|737.01|734.21|736.54|733.74|0
1652753700000|2022-05-17 02:15:00|737.01|734.21|736.77|733.97|737.01|734.21|736.66|733.86|0
1652753710000|2022-05-17 02:15:10|736.9|734.1|737.01|734.21|737.01|734.21|736.77|733.97|0
1652753740000|2022-05-17 02:15:40|736.77|733.97|736.9|734.1|736.9|734.1|736.77|733.97|0
1652753750000|2022-05-17 02:15:50|737.01|734.21|737.01|734.21|737.01|734.21|737.01|734.21|0
1652753760000|2022-05-17 02:16:00|737.25|734.45|738.66|735.86|738.66|735.86|737.01|734.21|0
1652753770000|2022-05-17 02:16:10|738.19|735.39|737.96|735.16|738.19|735.39|737.96|735.16|0
1652753780000|2022-05-17 02:16:20|737.72|734.92|737.72|734.92|737.72|734.92|737.72|734.92|0
1652753800000|2022-05-17 02:16:40|737.96|735.16|737.96|735.16|737.96|735.16|737.96|735.16|0
1652753810000|2022-05-17 02:16:50|738.08|735.28|737.72|734.92|738.19|735.39|737.72|734.92|0
1652753820000|2022-05-17 02:17:00|737.96|735.16|737.72|734.92|737.96|735.16|737.72|734.92|0
1652753830000|2022-05-17 02:17:10|737.84|735.04|737.72|734.92|737.84|735.04|737.72|734.92|0
1652753840000|2022-05-17 02:17:20|737.96|735.16|737.96|735.16|737.96|735.16|737.96|735.16|0
1652753850000|2022-05-17 02:17:30|737.84|735.04|737.84|735.04|737.84|735.04|737.84|735.04|0
1652753860000|2022-05-17 02:17:40|737.48|734.68|738.08|735.28|738.08|735.28|737.48|734.68|0
1652753870000|2022-05-17 02:17:50|737.96|735.16|738.08|735.28|738.08|735.28|737.72|734.92|0
1652753880000|2022-05-17 02:18:00|737.96|735.16|737.96|735.16|738.19|735.39|737.96|735.16|0
1652753890000|2022-05-17 02:18:10|738.19|735.39|738.19|735.39|738.19|735.39|738.19|735.39|0
1652753900000|2022-05-17 02:18:20|737.96|735.16|737.96|735.16|737.96|735.16|737.96|735.16|0
1652753910000|2022-05-17 02:18:30|738.19|735.39|738.43|735.63|738.43|735.63|738.19|735.39|0
1652753920000|2022-05-17 02:18:40|738.66|735.86|739.14|736.34|739.14|736.34|738.66|735.86|0
1652753930000|2022-05-17 02:18:50|739.37|736.57|739.14|736.34|739.37|736.57|739.14|736.34|0
1652753940000|2022-05-17 02:19:00|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1652753970000|2022-05-17 02:19:30|739.37|736.57|739.37|736.57|739.37|736.57|739.14|736.34|0
1652753980000|2022-05-17 02:19:40|739.14|736.34|739.14|736.34|739.14|736.34|739.14|736.34|0
1652753990000|2022-05-17 02:19:50|739.61|736.81|739.37|736.57|739.61|736.81|739.37|736.57|0
1652754000000|2022-05-17 02:20:00|739.61|736.81|739.61|736.81|739.73|736.93|739.61|736.81|0
1652754020000|2022-05-17 02:20:20|739.5|736.7|739.61|736.81|739.61|736.81|739.5|736.7|0
1652754030000|2022-05-17 02:20:30|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1652754050000|2022-05-17 02:20:50|739.26|736.46|739.14|736.34|739.26|736.46|739.14|736.34|0
1652754070000|2022-05-17 02:21:10|739.61|736.81|739.61|736.81|739.61|736.81|739.37|736.57|0
1652754080000|2022-05-17 02:21:20|739.85|737.05|739.61|736.81|739.85|737.05|739.61|736.81|0
1652754090000|2022-05-17 02:21:30|739.73|736.93|739.85|737.05|739.85|737.05|739.61|736.81|0
1652754100000|2022-05-17 02:21:40|740.32|737.52|740.08|737.28|740.32|737.52|740.08|737.28|0
1652754110000|2022-05-17 02:21:50|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1652754120000|2022-05-17 02:22:00|739.97|737.17|739.85|737.05|739.97|737.17|739.73|736.93|0
1652754130000|2022-05-17 02:22:10|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1652754140000|2022-05-17 02:22:20|740.08|737.28|741.27|738.47|741.27|738.47|740.08|737.28|0
1652754150000|2022-05-17 02:22:30|741.5|738.7|741.03|738.23|741.5|738.7|741.03|738.23|0
1652754160000|2022-05-17 02:22:40|740.79|737.99|741.03|738.23|741.03|738.23|740.79|737.99|0
1652754170000|2022-05-17 02:22:50|741.27|738.47|741.74|738.94|741.74|738.94|741.27|738.47|0
1652754180000|2022-05-17 02:23:00|741.5|738.7|741.5|738.7|741.5|738.7|741.27|738.47|0
1652754200000|2022-05-17 02:23:20|741.74|738.94|741.74|738.94|741.74|738.94|741.5|738.7|0
1652754210000|2022-05-17 02:23:30|741.63|738.83|741.74|738.94|741.74|738.94|741.63|738.83|0
1652754220000|2022-05-17 02:23:40|741.98|739.18|741.5|738.7|741.98|739.18|741.5|738.7|0
1652754230000|2022-05-17 02:23:50|741.74|738.94|741.98|739.18|741.98|739.18|741.74|738.94|0
1652754250000|2022-05-17 02:24:10|741.74|738.94|741.63|738.83|741.74|738.94|741.63|738.83|0
1652754260000|2022-05-17 02:24:20|741.5|738.7|741.74|738.94|741.74|738.94|741.5|738.7|0
1652754270000|2022-05-17 02:24:30|741.63|738.83|741.5|738.7|741.74|738.94|741.5|738.7|0
1652754280000|2022-05-17 02:24:40|741.74|738.94|741.5|738.7|741.74|738.94|741.5|738.7|0
1652754290000|2022-05-17 02:24:50|741.74|738.94|741.74|738.94|741.74|738.94|741.74|738.94|0
1652754300000|2022-05-17 02:25:00|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652754310000|2022-05-17 02:25:10|741.74|738.94|741.5|738.7|741.74|738.94|741.5|738.7|0
1652754340000|2022-05-17 02:25:40|741.74|738.94|741.5|738.7|741.74|738.94|741.5|738.7|0
1652754360000|2022-05-17 02:26:00|741.74|738.94|741.5|738.7|741.74|738.94|741.5|738.7|0
1652754370000|2022-05-17 02:26:10|741.74|738.94|741.5|738.7|741.98|739.18|741.5|738.7|0
1652754380000|2022-05-17 02:26:20|741.74|738.94|741.5|738.7|741.74|738.94|741.5|738.7|0
1652754420000|2022-05-17 02:27:00|741.27|738.47|741.27|738.47|741.39|738.59|741.27|738.47|0
1652754450000|2022-05-17 02:27:30|741.39|738.59|740.79|737.99|741.39|738.59|740.79|737.99|0
1652754460000|2022-05-17 02:27:40|740.92|738.12|741.03|738.23|741.03|738.23|740.92|738.12|0
1652754470000|2022-05-17 02:27:50|741.15|738.35|741.15|738.35|741.15|738.35|741.15|738.35|0
1652754480000|2022-05-17 02:28:00|741.03|738.23|740.92|738.12|741.03|738.23|740.92|738.12|0
1652754490000|2022-05-17 02:28:10|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1652754500000|2022-05-17 02:28:20|741.03|738.23|740.79|737.99|741.03|738.23|740.79|737.99|0
1652754510000|2022-05-17 02:28:30|740.92|738.12|741.03|738.23|741.03|738.23|740.92|738.12|0
1652754520000|2022-05-17 02:28:40|740.92|738.12|741.5|738.7|741.5|738.7|740.92|738.12|0
1652754530000|2022-05-17 02:28:50|741.63|738.83|741.74|738.94|741.74|738.94|741.5|738.7|0
1652754540000|2022-05-17 02:29:00|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1652754550000|2022-05-17 02:29:10|741.74|738.94|741.98|739.18|741.98|739.18|741.74|738.94|0
1652754570000|2022-05-17 02:29:30|742.92|740.12|742.92|740.12|742.92|740.12|742.92|740.12|0
1652754580000|2022-05-17 02:29:40|742.81|740.01|743.16|740.36|743.16|740.36|742.81|740.01|0
1652754590000|2022-05-17 02:29:50|743.4|740.6|742.57|739.77|743.4|740.6|742.57|739.77|0
1652754600000|2022-05-17 02:30:00|742.34|739.54|741.98|739.18|742.34|739.54|741.98|739.18|0
1652754610000|2022-05-17 02:30:10|742.1|739.3|742.45|739.65|742.45|739.65|742.1|739.3|0
1652754620000|2022-05-17 02:30:20|742.57|739.77|742.69|739.89|742.69|739.89|742.57|739.77|0
1652754630000|2022-05-17 02:30:30|742.81|740.01|742.21|739.41|742.81|740.01|742.21|739.41|0
1652754640000|2022-05-17 02:30:40|742.45|739.65|742.45|739.65|742.45|739.65|742.45|739.65|0
1652754650000|2022-05-17 02:30:50|742.21|739.41|742.21|739.41|742.21|739.41|742.21|739.41|0
1652754660000|2022-05-17 02:31:00|742.45|739.65|741.98|739.18|742.45|739.65|741.98|739.18|0
1652754670000|2022-05-17 02:31:10|742.21|739.41|742.1|739.3|742.21|739.41|742.1|739.3|0
1652754680000|2022-05-17 02:31:20|741.98|739.18|742.21|739.41|742.21|739.41|741.98|739.18|0
1652754690000|2022-05-17 02:31:30|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1652754700000|2022-05-17 02:31:40|742.21|739.41|742.21|739.41|742.21|739.41|741.98|739.18|0
1652754710000|2022-05-17 02:31:50|742.34|739.54|742.34|739.54|742.34|739.54|742.34|739.54|0
1652754720000|2022-05-17 02:32:00|742.21|739.41|741.98|739.18|742.21|739.41|741.98|739.18|0
1652754730000|2022-05-17 02:32:10|742.21|739.41|741.98|739.18|742.21|739.41|741.98|739.18|0
1652754740000|2022-05-17 02:32:20|741.74|738.94|742.21|739.41|742.21|739.41|741.74|738.94|0
1652754750000|2022-05-17 02:32:30|742.1|739.3|742.21|739.41|742.21|739.41|742.1|739.3|0
1652754760000|2022-05-17 02:32:40|741.98|739.18|741.98|739.18|741.98|739.18|741.98|739.18|0
1652754770000|2022-05-17 02:32:50|742.21|739.41|742.69|739.89|742.69|739.89|742.21|739.41|0
1652754780000|2022-05-17 02:33:00|742.57|739.77|742.45|739.65|742.69|739.89|742.45|739.65|0
1652754790000|2022-05-17 02:33:10|742.57|739.77|742.69|739.89|742.69|739.89|742.57|739.77|0
1652754800000|2022-05-17 02:33:20|742.92|740.12|743.16|740.36|743.4|740.6|742.92|740.12|0
1652754810000|2022-05-17 02:33:30|743.52|740.72|743.63|740.83|743.63|740.83|743.52|740.72|0
1652754820000|2022-05-17 02:33:40|743.4|740.6|743.28|740.48|743.4|740.6|743.28|740.48|0
1652754830000|2022-05-17 02:33:50|743.16|740.36|743.63|740.83|743.63|740.83|743.16|740.36|0
1652754850000|2022-05-17 02:34:10|743.87|741.07|743.63|740.83|743.87|741.07|743.63|740.83|0
1652754860000|2022-05-17 02:34:20|743.4|740.6|743.52|740.72|743.63|740.83|743.4|740.6|0
1652754870000|2022-05-17 02:34:30|743.16|740.36|743.16|740.36|743.16|740.36|742.92|740.12|0
1652754880000|2022-05-17 02:34:40|743.05|740.25|742.92|740.12|743.05|740.25|742.92|740.12|0
1652754890000|2022-05-17 02:34:50|743.16|740.36|743.16|740.36|743.16|740.36|743.16|740.36|0
1652754900000|2022-05-17 02:35:00|742.92|740.12|742.57|739.77|742.92|740.12|742.57|739.77|0
1652754910000|2022-05-17 02:35:10|742.81|740.01|742.92|740.12|743.16|740.36|742.81|740.01|0
1652754920000|2022-05-17 02:35:20|742.81|740.01|742.69|739.89|742.81|740.01|742.69|739.89|0
1652754930000|2022-05-17 02:35:30|742.57|739.77|742.45|739.65|742.69|739.89|742.45|739.65|0
1652754950000|2022-05-17 02:35:50|742.69|739.89|742.45|739.65|742.69|739.89|742.45|739.65|0
1652754960000|2022-05-17 02:36:00|742.69|739.89|742.45|739.65|742.69|739.89|742.45|739.65|0
1652754980000|2022-05-17 02:36:20|742.69|739.89|742.69|739.89|742.69|739.89|742.69|739.89|0
1652754990000|2022-05-17 02:36:30|742.92|740.12|742.81|740.01|742.92|740.12|742.69|739.89|0
1652755000000|2022-05-17 02:36:40|742.69|739.89|742.92|740.12|742.92|740.12|742.69|739.89|0
1652755010000|2022-05-17 02:36:50|743.16|740.36|743.4|740.6|743.4|740.6|743.16|740.36|0
1652755020000|2022-05-17 02:37:00|743.63|740.83|743.16|740.36|743.63|740.83|743.16|740.36|0
1652755030000|2022-05-17 02:37:10|743.28|740.48|743.63|740.83|743.63|740.83|743.28|740.48|0
1652755040000|2022-05-17 02:37:20|743.4|740.6|743.4|740.6|743.4|740.6|743.4|740.6|0
1652755050000|2022-05-17 02:37:30|743.28|740.48|743.4|740.6|743.4|740.6|743.28|740.48|0
1652755060000|2022-05-17 02:37:40|743.63|740.83|743.63|740.83|743.63|740.83|743.63|740.83|0
1652755080000|2022-05-17 02:38:00|743.4|740.6|743.4|740.6|743.4|740.6|743.4|740.6|0
1652755090000|2022-05-17 02:38:10|743.28|740.48|742.92|740.12|743.28|740.48|742.92|740.12|0
1652755100000|2022-05-17 02:38:20|742.81|740.01|742.68|739.88|742.81|740.01|742.68|739.88|0
1652755110000|2022-05-17 02:38:30|742.92|740.12|742.92|740.12|742.92|740.12|742.92|740.12|0
1652755120000|2022-05-17 02:38:40|743.04|740.24|742.92|740.12|743.04|740.24|742.92|740.12|0
1652755160000|2022-05-17 02:39:20|742.81|740.01|742.68|739.88|742.81|740.01|742.68|739.88|0
1652755170000|2022-05-17 02:39:30|742.33|739.53|742.21|739.41|742.33|739.53|742.21|739.41|0
1652755180000|2022-05-17 02:39:40|742.33|739.53|742.45|739.65|742.45|739.65|742.33|739.53|0
1652755190000|2022-05-17 02:39:50|742.57|739.77|742.68|739.88|742.81|740.01|742.57|739.77|0
1652755200000|2022-05-17 02:40:00|742.92|740.12|742.68|739.88|742.92|740.12|742.68|739.88|0
1652755210000|2022-05-17 02:40:10|742.92|740.12|742.92|740.12|742.92|740.12|742.92|740.12|0
1652755220000|2022-05-17 02:40:20|742.81|740.01|742.81|740.01|742.92|740.12|742.81|740.01|0
1652755230000|2022-05-17 02:40:30|743.16|740.36|742.92|740.12|743.16|740.36|742.92|740.12|0
1652755240000|2022-05-17 02:40:40|742.68|739.88|742.45|739.65|742.68|739.88|742.45|739.65|0
1652755250000|2022-05-17 02:40:50|742.33|739.53|742.68|739.88|742.68|739.88|742.33|739.53|0
1652755260000|2022-05-17 02:41:00|742.45|739.65|742.45|739.65|742.45|739.65|742.45|739.65|0
1652755270000|2022-05-17 02:41:10|742.68|739.88|742.45|739.65|742.68|739.88|742.45|739.65|0
1652755280000|2022-05-17 02:41:20|742.68|739.88|742.57|739.77|742.68|739.88|742.57|739.77|0
1652755290000|2022-05-17 02:41:30|742.45|739.65|742.45|739.65|742.45|739.65|742.45|739.65|0
1652755300000|2022-05-17 02:41:40|742.68|739.88|742.57|739.77|742.68|739.88|742.57|739.77|0
1652755310000|2022-05-17 02:41:50|742.45|739.65|742.45|739.65|742.68|739.88|742.45|739.65|0
1652755320000|2022-05-17 02:42:00|742.68|739.88|742.68|739.88|742.68|739.88|742.68|739.88|0
1652755330000|2022-05-17 02:42:10|742.57|739.77|742.68|739.88|742.68|739.88|742.57|739.77|0
1652755340000|2022-05-17 02:42:20|742.45|739.65|742.21|739.41|742.45|739.65|742.21|739.41|0
1652755350000|2022-05-17 02:42:30|741.5|738.7|741.74|738.94|741.74|738.94|741.5|738.7|0
1652755360000|2022-05-17 02:42:40|741.62|738.82|741.74|738.94|741.74|738.94|741.62|738.82|0
1652755380000|2022-05-17 02:43:00|741.97|739.17|742.21|739.41|742.21|739.41|741.86|739.06|0
1652755390000|2022-05-17 02:43:10|742.45|739.65|742.21|739.41|742.45|739.65|742.21|739.41|0
1652755400000|2022-05-17 02:43:20|741.97|739.17|741.86|739.06|741.97|739.17|741.74|738.94|0
1652755410000|2022-05-17 02:43:30|741.74|738.94|741.74|738.94|741.74|738.94|741.74|738.94|0
1652755420000|2022-05-17 02:43:40|741.97|739.17|742.1|739.3|742.1|739.3|741.97|739.17|0
1652755430000|2022-05-17 02:43:50|742.21|739.41|742.1|739.3|742.21|739.41|742.1|739.3|0
1652755440000|2022-05-17 02:44:00|741.97|739.17|741.5|738.7|741.97|739.17|741.5|738.7|0
1652755450000|2022-05-17 02:44:10|741.74|738.94|741.5|738.7|741.74|738.94|741.5|738.7|0
1652755460000|2022-05-17 02:44:20|741.26|738.46|741.03|738.23|741.26|738.46|741.03|738.23|0
1652755470000|2022-05-17 02:44:30|741.15|738.35|741.03|738.23|741.15|738.35|741.03|738.23|0
1652755480000|2022-05-17 02:44:40|740.79|737.99|741.26|738.46|741.26|738.46|740.79|737.99|0
1652755490000|2022-05-17 02:44:50|741.15|738.35|741.26|738.46|741.26|738.46|741.15|738.35|0
1652755500000|2022-05-17 02:45:00|741.39|738.59|741.15|738.35|741.39|738.59|741.15|738.35|0
1652755510000|2022-05-17 02:45:10|741.03|738.23|741.5|738.7|741.5|738.7|741.03|738.23|0
1652755520000|2022-05-17 02:45:20|741.62|738.82|741.74|738.94|741.74|738.94|741.62|738.82|0
1652755530000|2022-05-17 02:45:30|741.62|738.82|741.86|739.06|741.97|739.17|741.62|738.82|0
1652755540000|2022-05-17 02:45:40|741.97|739.17|742.68|739.88|742.68|739.88|741.97|739.17|0
1652755550000|2022-05-17 02:45:50|742.45|739.65|742.21|739.41|742.68|739.88|742.21|739.41|0
1652755560000|2022-05-17 02:46:00|741.97|739.17|742.21|739.41|742.21|739.41|741.97|739.17|0
1652755570000|2022-05-17 02:46:10|742.45|739.65|742.45|739.65|742.45|739.65|742.33|739.53|0
1652755580000|2022-05-17 02:46:20|742.21|739.41|742.21|739.41|742.21|739.41|742.21|739.41|0
1652755590000|2022-05-17 02:46:30|741.97|739.17|741.03|738.23|741.97|739.17|741.03|738.23|0
1652755600000|2022-05-17 02:46:40|741.26|738.46|740.79|737.99|741.26|738.46|740.79|737.99|0
1652755610000|2022-05-17 02:46:50|741.03|738.23|741.26|738.46|741.26|738.46|741.03|738.23|0
1652755620000|2022-05-17 02:47:00|741.39|738.59|741.5|738.7|741.5|738.7|741.39|738.59|0
1652755630000|2022-05-17 02:47:10|741.74|738.94|741.74|738.94|741.86|739.06|741.74|738.94|0
1652755640000|2022-05-17 02:47:20|741.5|738.7|741.62|738.82|741.62|738.82|741.5|738.7|0
1652755650000|2022-05-17 02:47:30|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652755670000|2022-05-17 02:47:50|741.62|738.82|741.74|738.94|741.74|738.94|741.62|738.82|0
1652755680000|2022-05-17 02:48:00|741.86|739.06|741.86|739.06|741.86|739.06|741.86|739.06|0
1652755690000|2022-05-17 02:48:10|741.5|738.7|741.26|738.46|741.62|738.82|741.26|738.46|0
1652755700000|2022-05-17 02:48:20|741.5|738.7|741.62|738.82|741.62|738.82|741.5|738.7|0
1652755710000|2022-05-17 02:48:30|741.74|738.94|742.1|739.3|742.1|739.3|741.74|738.94|0
1652755720000|2022-05-17 02:48:40|742.21|739.41|742.1|739.3|742.21|739.41|742.1|739.3|0
1652755730000|2022-05-17 02:48:50|741.74|738.94|741.74|738.94|741.74|738.94|741.74|738.94|0
1652755740000|2022-05-17 02:49:00|741.62|738.82|741.5|738.7|741.62|738.82|741.5|738.7|0
1652755750000|2022-05-17 02:49:10|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1652755820000|2022-05-17 02:50:20|741.5|738.7|741.74|738.94|741.74|738.94|741.5|738.7|0
1652755830000|2022-05-17 02:50:30|741.62|738.82|741.74|738.94|741.74|738.94|741.62|738.82|0
1652755840000|2022-05-17 02:50:40|741.62|738.82|741.62|738.82|741.74|738.94|741.62|738.82|0
1652755850000|2022-05-17 02:50:50|741.74|738.94|741.74|738.94|741.74|738.94|741.74|738.94|0
1652755860000|2022-05-17 02:51:00|741.86|739.06|741.86|739.06|741.86|739.06|741.74|738.94|0
1652755870000|2022-05-17 02:51:10|741.74|738.94|741.97|739.17|741.97|739.17|741.74|738.94|0
1652755880000|2022-05-17 02:51:20|742.21|739.41|742.45|739.65|742.45|739.65|742.21|739.41|0
1652755890000|2022-05-17 02:51:30|742.68|739.88|742.92|740.12|743.04|740.24|742.68|739.88|0
1652755900000|2022-05-17 02:51:40|743.16|740.36|743.16|740.36|743.16|740.36|742.92|740.12|0
1652755910000|2022-05-17 02:51:50|742.92|740.12|742.92|740.12|742.92|740.12|742.92|740.12|0
1652755920000|2022-05-17 02:52:00|742.68|739.88|742.81|740.01|742.81|740.01|742.68|739.88|0
1652755930000|2022-05-17 02:52:10|742.92|740.12|744.34|741.54|744.34|741.54|742.92|740.12|0
1652755940000|2022-05-17 02:52:20|743.87|741.07|743.87|741.07|743.87|741.07|743.87|741.07|0
1652755950000|2022-05-17 02:52:30|744.1|741.3|744.1|741.3|744.1|741.3|744.1|741.3|0
1652755960000|2022-05-17 02:52:40|744.34|741.54|744.58|741.78|744.58|741.78|744.34|741.54|0
1652755970000|2022-05-17 02:52:50|744.81|742.01|744.1|741.3|744.81|742.01|744.1|741.3|0
1652755980000|2022-05-17 02:53:00|743.63|740.83|743.39|740.59|743.63|740.83|743.39|740.59|0
1652755990000|2022-05-17 02:53:10|743.63|740.83|743.99|741.19|743.99|741.19|743.63|740.83|0
1652756000000|2022-05-17 02:53:20|744.1|741.3|744.58|741.78|744.58|741.78|744.1|741.3|0
1652756010000|2022-05-17 02:53:30|744.46|741.66|744.34|741.54|744.58|741.78|744.34|741.54|0
1652756020000|2022-05-17 02:53:40|744.58|741.78|744.34|741.54|744.58|741.78|744.34|741.54|0
1652756040000|2022-05-17 02:54:00|744.1|741.3|744.1|741.3|744.1|741.3|743.87|741.07|0
1652756060000|2022-05-17 02:54:20|744.34|741.54|744.34|741.54|744.34|741.54|744.34|741.54|0
1652756070000|2022-05-17 02:54:30|744.23|741.43|744.1|741.3|744.23|741.43|744.1|741.3|0
1652756080000|2022-05-17 02:54:40|743.87|741.07|744.1|741.3|744.1|741.3|743.87|741.07|0
1652756090000|2022-05-17 02:54:50|744.58|741.78|744.58|741.78|744.58|741.78|744.46|741.66|0
1652756100000|2022-05-17 02:55:00|744.34|741.54|744.46|741.66|744.46|741.66|744.34|741.54|0
1652756110000|2022-05-17 02:55:10|744.34|741.54|744.34|741.54|744.58|741.78|744.34|741.54|0
1652756120000|2022-05-17 02:55:20|744.58|741.78|744.58|741.78|744.58|741.78|744.58|741.78|0
1652756130000|2022-05-17 02:55:30|744.46|741.66|743.87|741.07|744.46|741.66|743.87|741.07|0
1652756140000|2022-05-17 02:55:40|743.63|740.83|743.63|740.83|743.63|740.83|743.63|740.83|0
1652756150000|2022-05-17 02:55:50|743.87|741.07|743.87|741.07|743.87|741.07|743.63|740.83|0
1652756160000|2022-05-17 02:56:00|743.75|740.95|743.63|740.83|743.87|741.07|743.63|740.83|0
1652756170000|2022-05-17 02:56:10|743.75|740.95|743.87|741.07|743.87|741.07|743.63|740.83|0
1652756180000|2022-05-17 02:56:20|743.63|740.83|743.87|741.07|743.87|741.07|743.63|740.83|0
1652756190000|2022-05-17 02:56:30|743.63|740.83|743.63|740.83|743.63|740.83|743.39|740.59|0
1652756200000|2022-05-17 02:56:40|743.75|740.95|743.87|741.07|743.87|741.07|743.75|740.95|0
1652756210000|2022-05-17 02:56:50|744.1|741.3|744.1|741.3|744.1|741.3|744.1|741.3|0
1652756220000|2022-05-17 02:57:00|743.87|741.07|743.87|741.07|744.1|741.3|743.87|741.07|0
1652756230000|2022-05-17 02:57:10|743.75|740.95|743.63|740.83|743.75|740.95|743.63|740.83|0
1652756240000|2022-05-17 02:57:20|743.87|741.07|743.87|741.07|743.87|741.07|743.75|740.95|0
1652756250000|2022-05-17 02:57:30|743.99|741.19|743.87|741.07|743.99|741.19|743.87|741.07|0
1652756260000|2022-05-17 02:57:40|743.99|741.19|743.87|741.07|744.1|741.3|743.87|741.07|0
1652756270000|2022-05-17 02:57:50|744.1|741.3|743.99|741.19|744.1|741.3|743.87|741.07|0
1652756280000|2022-05-17 02:58:00|743.87|741.07|744.1|741.3|744.1|741.3|743.87|741.07|0
1652756290000|2022-05-17 02:58:10|743.99|741.19|744.1|741.3|744.1|741.3|743.99|741.19|0
1652756300000|2022-05-17 02:58:20|743.87|741.07|743.87|741.07|743.87|741.07|743.87|741.07|0
1652756310000|2022-05-17 02:58:30|743.63|740.83|743.63|740.83|743.63|740.83|743.63|740.83|0
1652756320000|2022-05-17 02:58:40|743.39|740.59|743.39|740.59|743.63|740.83|743.39|740.59|0
1652756330000|2022-05-17 02:58:50|743.63|740.83|743.63|740.83|743.63|740.83|743.63|740.83|0
1652756340000|2022-05-17 02:59:00|743.75|740.95|743.87|741.07|743.87|741.07|743.75|740.95|0
1652756350000|2022-05-17 02:59:10|744.1|741.3|743.87|741.07|744.1|741.3|743.87|741.07|0
1652756360000|2022-05-17 02:59:20|743.63|740.83|743.87|741.07|743.87|741.07|743.63|740.83|0
1652756370000|2022-05-17 02:59:30|743.63|740.83|743.63|740.83|743.63|740.83|743.63|740.83|0
1652756380000|2022-05-17 02:59:40|743.39|740.59|743.52|740.72|743.52|740.72|743.39|740.59|0
1652756390000|2022-05-17 02:59:50|743.39|740.59|743.16|740.36|743.39|740.59|743.16|740.36|0
1652756400000|2022-05-17 03:00:00|742.68|739.88|742.68|739.88|742.68|739.88|742.45|739.65|0
1652756410000|2022-05-17 03:00:10|742.45|739.65|742.68|739.88|742.68|739.88|742.45|739.65|0
1652756420000|2022-05-17 03:00:20|742.45|739.65|742.45|739.65|742.45|739.65|742.45|739.65|0
1652756440000|2022-05-17 03:00:40|742.68|739.88|742.45|739.65|742.92|740.12|742.45|739.65|0
1652756460000|2022-05-17 03:01:00|742.21|739.41|741.97|739.17|742.21|739.41|741.97|739.17|0
1652756470000|2022-05-17 03:01:10|742.21|739.41|742.21|739.41|742.21|739.41|742.21|739.41|0
1652756480000|2022-05-17 03:01:20|742.33|739.53|742.68|739.88|742.68|739.88|742.33|739.53|0
1652756490000|2022-05-17 03:01:30|742.45|739.65|742.57|739.77|742.57|739.77|742.45|739.65|0
1652756500000|2022-05-17 03:01:40|742.45|739.65|742.92|740.12|742.92|740.12|742.45|739.65|0
1652756520000|2022-05-17 03:02:00|743.16|740.36|743.39|740.59|743.39|740.59|743.04|740.24|0
1652756530000|2022-05-17 03:02:10|742.92|740.12|742.92|740.12|742.92|740.12|742.92|740.12|0
1652756540000|2022-05-17 03:02:20|742.68|739.88|743.16|740.36|743.16|740.36|742.68|739.88|0
1652756550000|2022-05-17 03:02:30|743.39|740.59|743.63|740.83|743.63|740.83|743.39|740.59|0
1652756560000|2022-05-17 03:02:40|743.39|740.59|743.75|740.95|743.75|740.95|743.39|740.59|0
1652756570000|2022-05-17 03:02:50|744.1|741.3|743.52|740.72|744.1|741.3|743.52|740.72|0
1652756580000|2022-05-17 03:03:00|743.39|740.59|743.39|740.59|743.39|740.59|743.16|740.36|0
1652756590000|2022-05-17 03:03:10|743.16|740.36|743.16|740.36|743.28|740.48|743.16|740.36|0
1652756600000|2022-05-17 03:03:20|743.28|740.48|743.28|740.48|743.39|740.59|743.28|740.48|0
1652756610000|2022-05-17 03:03:30|743.39|740.59|743.28|740.48|743.39|740.59|743.28|740.48|0
1652756620000|2022-05-17 03:03:40|743.16|740.36|743.28|740.48|743.28|740.48|743.16|740.36|0
1652756630000|2022-05-17 03:03:50|743.39|740.59|743.39|740.59|743.39|740.59|743.39|740.59|0
1652756640000|2022-05-17 03:04:00|743.63|740.83|742.92|740.12|743.63|740.83|742.92|740.12|0
1652756650000|2022-05-17 03:04:10|742.68|739.88|742.8|740|742.8|740|742.68|739.88|0
1652756660000|2022-05-17 03:04:20|742.92|740.12|742.44|739.64|742.92|740.12|742.44|739.64|0
1652756670000|2022-05-17 03:04:30|742.33|739.53|742.44|739.64|742.57|739.77|742.33|739.53|0
1652756680000|2022-05-17 03:04:40|742.57|739.77|742.33|739.53|742.57|739.77|742.21|739.41|0
1652756690000|2022-05-17 03:04:50|742.21|739.41|742.09|739.29|742.21|739.41|741.97|739.17|0
1652756700000|2022-05-17 03:05:00|742.21|739.41|741.97|739.17|742.21|739.41|741.97|739.17|0
1652756710000|2022-05-17 03:05:10|741.73|738.93|741.62|738.82|741.73|738.93|741.5|738.7|0
1652756720000|2022-05-17 03:05:20|741.5|738.7|741.73|738.93|741.73|738.93|741.5|738.7|0
1652756730000|2022-05-17 03:05:30|742.21|739.41|741.73|738.93|742.21|739.41|741.73|738.93|0
1652756740000|2022-05-17 03:05:40|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652756760000|2022-05-17 03:06:00|741.38|738.58|741.5|738.7|741.5|738.7|741.38|738.58|0
1652756770000|2022-05-17 03:06:10|741.73|738.93|741.97|739.17|741.97|739.17|741.73|738.93|0
1652756780000|2022-05-17 03:06:20|742.21|739.41|742.44|739.64|742.44|739.64|742.21|739.41|0
1652756790000|2022-05-17 03:06:30|742.21|739.41|742.44|739.64|742.44|739.64|742.21|739.41|0
1652756800000|2022-05-17 03:06:40|742.21|739.41|741.97|739.17|742.21|739.41|741.97|739.17|0
1652756810000|2022-05-17 03:06:50|742.44|739.64|742.21|739.41|742.44|739.64|742.21|739.41|0
1652756820000|2022-05-17 03:07:00|742.33|739.53|742.44|739.64|742.44|739.64|742.33|739.53|0
1652756830000|2022-05-17 03:07:10|742.21|739.41|741.97|739.17|742.21|739.41|741.97|739.17|0
1652756840000|2022-05-17 03:07:20|742.09|739.29|742.09|739.29|742.09|739.29|742.09|739.29|0
1652756850000|2022-05-17 03:07:30|742.21|739.41|741.97|739.17|742.21|739.41|741.97|739.17|0
1652756860000|2022-05-17 03:07:40|742.21|739.41|742.21|739.41|742.33|739.53|742.21|739.41|0
1652756870000|2022-05-17 03:07:50|741.97|739.17|742.21|739.41|742.21|739.41|741.97|739.17|0
1652756880000|2022-05-17 03:08:00|742.09|739.29|741.97|739.17|742.09|739.29|741.97|739.17|0
1652756890000|2022-05-17 03:08:10|741.73|738.93|741.86|739.06|741.86|739.06|741.73|738.93|0
1652756900000|2022-05-17 03:08:20|741.73|738.93|741.86|739.06|741.86|739.06|741.73|738.93|0
1652756910000|2022-05-17 03:08:30|741.97|739.17|741.97|739.17|741.97|739.17|741.97|739.17|0
1652756930000|2022-05-17 03:08:50|742.21|739.41|741.97|739.17|742.21|739.41|741.97|739.17|0
1652756940000|2022-05-17 03:09:00|742.09|739.29|742.21|739.41|742.21|739.41|742.09|739.29|0
1652756950000|2022-05-17 03:09:10|741.97|739.17|741.97|739.17|741.97|739.17|741.97|739.17|0
1652756960000|2022-05-17 03:09:20|741.73|738.93|741.73|738.93|741.73|738.93|741.73|738.93|0
1652756970000|2022-05-17 03:09:30|741.97|739.17|741.97|739.17|741.97|739.17|741.97|739.17|0
1652756980000|2022-05-17 03:09:40|741.73|738.93|741.62|738.82|741.73|738.93|741.62|738.82|0
1652756990000|2022-05-17 03:09:50|741.73|738.93|741.62|738.82|741.73|738.93|741.5|738.7|0
1652757000000|2022-05-17 03:10:00|741.5|738.7|741.5|738.7|741.5|738.7|741.26|738.46|0
1652757010000|2022-05-17 03:10:10|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1652757020000|2022-05-17 03:10:20|741.02|738.22|741.26|738.46|741.26|738.46|741.02|738.22|0
1652757030000|2022-05-17 03:10:30|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1652757040000|2022-05-17 03:10:40|741.15|738.35|740.79|737.99|741.26|738.46|740.79|737.99|0
1652757050000|2022-05-17 03:10:50|741.02|738.22|741.02|738.22|741.26|738.46|741.02|738.22|0
1652757060000|2022-05-17 03:11:00|740.79|737.99|741.02|738.22|741.02|738.22|740.79|737.99|0
1652757080000|2022-05-17 03:11:20|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1652757090000|2022-05-17 03:11:30|741.02|738.22|741.15|738.35|741.15|738.35|741.02|738.22|0
1652757100000|2022-05-17 03:11:40|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1652757110000|2022-05-17 03:11:50|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652757130000|2022-05-17 03:12:10|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1652757140000|2022-05-17 03:12:20|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652757150000|2022-05-17 03:12:30|741.73|738.93|741.62|738.82|741.73|738.93|741.62|738.82|0
1652757160000|2022-05-17 03:12:40|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652757170000|2022-05-17 03:12:50|741.73|738.93|741.73|738.93|741.73|738.93|741.73|738.93|0
1652757190000|2022-05-17 03:13:10|741.62|738.82|741.73|738.93|741.73|738.93|741.62|738.82|0
1652757200000|2022-05-17 03:13:20|741.86|739.06|741.97|739.17|741.97|739.17|741.86|739.06|0
1652757220000|2022-05-17 03:13:40|742.09|739.29|742.44|739.64|742.44|739.64|742.09|739.29|0
1652757230000|2022-05-17 03:13:50|742.57|739.77|742.21|739.41|742.57|739.77|742.21|739.41|0
1652757240000|2022-05-17 03:14:00|742.44|739.64|742.44|739.64|742.44|739.64|742.44|739.64|0
1652757250000|2022-05-17 03:14:10|742.21|739.41|742.21|739.41|742.21|739.41|742.21|739.41|0
1652757260000|2022-05-17 03:14:20|742.09|739.29|741.97|739.17|742.09|739.29|741.97|739.17|0
1652757270000|2022-05-17 03:14:30|741.73|738.93|741.73|738.93|741.73|738.93|741.73|738.93|0
1652757280000|2022-05-17 03:14:40|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652757300000|2022-05-17 03:15:00|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1652757310000|2022-05-17 03:15:10|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652757320000|2022-05-17 03:15:20|741.62|738.82|741.73|738.93|741.73|738.93|741.5|738.7|0
1652757330000|2022-05-17 03:15:30|741.5|738.7|741.5|738.7|741.97|739.17|741.5|738.7|0
1652757340000|2022-05-17 03:15:40|741.86|739.06|741.97|739.17|741.97|739.17|741.86|739.06|0
1652757360000|2022-05-17 03:16:00|741.73|738.93|741.62|738.82|741.73|738.93|741.62|738.82|0
1652757370000|2022-05-17 03:16:10|741.5|738.7|741.86|739.06|741.86|739.06|741.5|738.7|0
1652757380000|2022-05-17 03:16:20|741.73|738.93|741.73|738.93|741.73|738.93|741.73|738.93|0
1652757390000|2022-05-17 03:16:30|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652757410000|2022-05-17 03:16:50|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1652757420000|2022-05-17 03:17:00|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652757430000|2022-05-17 03:17:10|741.62|738.82|741.62|738.82|741.73|738.93|741.62|738.82|0
1652757440000|2022-05-17 03:17:20|741.73|738.93|741.73|738.93|741.73|738.93|741.73|738.93|0
1652757450000|2022-05-17 03:17:30|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652757460000|2022-05-17 03:17:40|741.73|738.93|741.5|738.7|741.73|738.93|741.5|738.7|0
1652757480000|2022-05-17 03:18:00|741.62|738.82|742.09|739.29|742.09|739.29|741.62|738.82|0
1652757490000|2022-05-17 03:18:10|741.97|739.17|742.21|739.41|742.21|739.41|741.97|739.17|0
1652757500000|2022-05-17 03:18:20|741.97|739.17|742.21|739.41|742.21|739.41|741.97|739.17|0
1652757520000|2022-05-17 03:18:40|742.44|739.64|742.68|739.88|742.68|739.88|742.44|739.64|0
1652757530000|2022-05-17 03:18:50|742.44|739.64|742.57|739.77|742.68|739.88|742.44|739.64|0
1652757540000|2022-05-17 03:19:00|742.33|739.53|742.68|739.88|742.68|739.88|742.33|739.53|0
1652757550000|2022-05-17 03:19:10|742.44|739.64|742.44|739.64|742.44|739.64|742.21|739.41|0
1652757560000|2022-05-17 03:19:20|742.68|739.88|742.68|739.88|742.68|739.88|742.68|739.88|0
1652757570000|2022-05-17 03:19:30|742.44|739.64|742.57|739.77|742.57|739.77|742.44|739.64|0
1652757580000|2022-05-17 03:19:40|742.44|739.64|742.33|739.53|742.44|739.64|742.21|739.41|0
1652757590000|2022-05-17 03:19:50|742.44|739.64|742.57|739.77|742.57|739.77|742.44|739.64|0
1652757600000|2022-05-17 03:20:00|742.44|739.64|742.44|739.64|742.44|739.64|742.44|739.64|0
1652757610000|2022-05-17 03:20:10|742.21|739.41|742.21|739.41|742.21|739.41|742.21|739.41|0
1652757620000|2022-05-17 03:20:20|742.33|739.53|742.33|739.53|742.57|739.77|742.33|739.53|0
1652757630000|2022-05-17 03:20:30|742.44|739.64|742.21|739.41|742.44|739.64|742.21|739.41|0
1652757640000|2022-05-17 03:20:40|742.44|739.64|742.68|739.88|742.68|739.88|742.44|739.64|0
1652757650000|2022-05-17 03:20:50|742.92|740.12|742.92|740.12|742.92|740.12|742.92|740.12|0
1652757660000|2022-05-17 03:21:00|742.8|740|742.68|739.88|742.8|740|742.68|739.88|0
1652757670000|2022-05-17 03:21:10|742.44|739.64|742.21|739.41|742.44|739.64|742.21|739.41|0
1652757690000|2022-05-17 03:21:30|741.97|739.17|741.97|739.17|741.97|739.17|741.97|739.17|0
1652757700000|2022-05-17 03:21:40|741.73|738.93|742.21|739.41|742.21|739.41|741.73|738.93|0
1652757710000|2022-05-17 03:21:50|741.97|739.17|741.97|739.17|741.97|739.17|741.97|739.17|0
1652757720000|2022-05-17 03:22:00|742.09|739.29|741.97|739.17|742.21|739.41|741.97|739.17|0
1652757730000|2022-05-17 03:22:10|742.09|739.29|741.97|739.17|742.09|739.29|741.97|739.17|0
1652757750000|2022-05-17 03:22:30|742.21|739.41|742.21|739.41|742.21|739.41|742.21|739.41|0
1652757770000|2022-05-17 03:22:50|741.97|739.17|741.86|739.06|741.97|739.17|741.86|739.06|0
1652757780000|2022-05-17 03:23:00|741.97|739.17|741.5|738.7|741.97|739.17|741.5|738.7|0
1652757790000|2022-05-17 03:23:10|741.26|738.46|741.5|738.7|741.5|738.7|741.26|738.46|0
1652757800000|2022-05-17 03:23:20|741.73|738.93|741.38|738.58|741.73|738.93|741.38|738.58|0
1652757810000|2022-05-17 03:23:30|741.5|738.7|741.02|738.22|741.5|738.7|741.02|738.22|0
1652757820000|2022-05-17 03:23:40|741.26|738.46|741.26|738.46|741.26|738.46|741.15|738.35|0
1652757830000|2022-05-17 03:23:50|741.15|738.35|741.15|738.35|741.15|738.35|741.15|738.35|0
1652757840000|2022-05-17 03:24:00|741.26|738.46|741.02|738.22|741.26|738.46|741.02|738.22|0
1652757850000|2022-05-17 03:24:10|741.26|738.46|741.02|738.22|741.26|738.46|741.02|738.22|0
1652757860000|2022-05-17 03:24:20|740.91|738.11|741.02|738.22|741.02|738.22|740.91|738.11|0
1652757870000|2022-05-17 03:24:30|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1652757880000|2022-05-17 03:24:40|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1652757890000|2022-05-17 03:24:50|741.15|738.35|741.62|738.82|741.62|738.82|741.02|738.22|0
1652757900000|2022-05-17 03:25:00|741.5|738.7|741.5|738.7|741.73|738.93|741.5|738.7|0
1652757910000|2022-05-17 03:25:10|741.26|738.46|741.5|738.7|741.5|738.7|741.26|738.46|0
1652757920000|2022-05-17 03:25:20|741.62|738.82|741.73|738.93|741.73|738.93|741.62|738.82|0
1652757930000|2022-05-17 03:25:30|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652757940000|2022-05-17 03:25:40|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1652757950000|2022-05-17 03:25:50|741.15|738.35|741.5|738.7|741.5|738.7|741.02|738.22|0
1652757960000|2022-05-17 03:26:00|741.73|738.93|741.5|738.7|741.73|738.93|741.5|738.7|0
1652757970000|2022-05-17 03:26:10|741.62|738.82|741.5|738.7|741.62|738.82|741.5|738.7|0
1652757980000|2022-05-17 03:26:20|741.26|738.46|741.5|738.7|741.5|738.7|741.26|738.46|0
1652757990000|2022-05-17 03:26:30|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1652758000000|2022-05-17 03:26:40|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1652758020000|2022-05-17 03:27:00|741.38|738.58|741.5|738.7|741.5|738.7|741.38|738.58|0
1652758030000|2022-05-17 03:27:10|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1652758060000|2022-05-17 03:27:40|741.38|738.58|741.38|738.58|741.38|738.58|741.38|738.58|0
1652758070000|2022-05-17 03:27:50|741.26|738.46|741.02|738.22|741.26|738.46|741.02|738.22|0
1652758080000|2022-05-17 03:28:00|740.79|737.99|741.26|738.46|741.26|738.46|740.79|737.99|0
1652758090000|2022-05-17 03:28:10|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1652758100000|2022-05-17 03:28:20|741.14|738.34|741.14|738.34|741.26|738.46|741.14|738.34|0
1652758110000|2022-05-17 03:28:30|740.78|737.98|740.31|737.51|740.78|737.98|740.31|737.51|0
1652758120000|2022-05-17 03:28:40|740.55|737.75|740.31|737.51|740.55|737.75|740.31|737.51|0
1652758130000|2022-05-17 03:28:50|740.55|737.75|740.31|737.51|740.55|737.75|740.2|737.4|0
1652758140000|2022-05-17 03:29:00|740.55|737.75|740.55|737.75|740.55|737.75|740.55|737.75|0
1652758160000|2022-05-17 03:29:20|740.31|737.51|740.55|737.75|740.55|737.75|740.31|737.51|0
1652758170000|2022-05-17 03:29:30|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1652758180000|2022-05-17 03:29:40|740.07|737.27|740.31|737.51|740.31|737.51|740.07|737.27|0
1652758190000|2022-05-17 03:29:50|740.07|737.27|739.6|736.8|740.07|737.27|739.6|736.8|0
1652758200000|2022-05-17 03:30:00|739.37|736.57|739.6|736.8|739.6|736.8|739.37|736.57|0
1652758210000|2022-05-17 03:30:10|739.72|736.92|739.84|737.04|739.84|737.04|739.72|736.92|0
1652758220000|2022-05-17 03:30:20|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1652758230000|2022-05-17 03:30:30|740.2|737.4|740.31|737.51|740.31|737.51|740.2|737.4|0
1652758240000|2022-05-17 03:30:40|740.43|737.63|740.31|737.51|740.43|737.63|740.31|737.51|0
1652758250000|2022-05-17 03:30:50|740.43|737.63|740.78|737.98|740.78|737.98|740.43|737.63|0
1652758260000|2022-05-17 03:31:00|740.55|737.75|740.43|737.63|740.55|737.75|740.43|737.63|0
1652758270000|2022-05-17 03:31:10|740.31|737.51|740.31|737.51|740.55|737.75|740.31|737.51|0
1652758290000|2022-05-17 03:31:30|740.55|737.75|740.55|737.75|740.55|737.75|740.55|737.75|0
1652758300000|2022-05-17 03:31:40|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1652758310000|2022-05-17 03:31:50|740.55|737.75|740.55|737.75|740.55|737.75|740.55|737.75|0
1652758330000|2022-05-17 03:32:10|740.78|737.98|740.78|737.98|740.78|737.98|740.78|737.98|0
1652758340000|2022-05-17 03:32:20|740.31|737.51|740.43|737.63|740.55|737.75|740.31|737.51|0
1652758350000|2022-05-17 03:32:30|740.55|737.75|740.31|737.51|740.78|737.98|740.31|737.51|0
1652758360000|2022-05-17 03:32:40|740.07|737.27|740.43|737.63|740.43|737.63|740.07|737.27|0
1652758370000|2022-05-17 03:32:50|740.55|737.75|740.31|737.51|740.55|737.75|740.31|737.51|0
1652758380000|2022-05-17 03:33:00|740.43|737.63|740.43|737.63|740.55|737.75|740.43|737.63|0
1652758390000|2022-05-17 03:33:10|740.55|737.75|740.55|737.75|740.55|737.75|740.55|737.75|0
1652758420000|2022-05-17 03:33:40|740.78|737.98|740.07|737.27|740.78|737.98|740.07|737.27|0
1652758430000|2022-05-17 03:33:50|739.84|737.04|739.96|737.16|739.96|737.16|739.84|737.04|0
1652758440000|2022-05-17 03:34:00|739.84|737.04|739.84|737.04|739.84|737.04|739.6|736.8|0
1652758470000|2022-05-17 03:34:30|739.36|736.56|739.6|736.8|739.6|736.8|739.36|736.56|0
1652758480000|2022-05-17 03:34:40|739.96|737.16|739.96|737.16|740.07|737.27|739.96|737.16|0
1652758490000|2022-05-17 03:34:50|740.07|737.27|739.96|737.16|740.07|737.27|739.96|737.16|0
1652758500000|2022-05-17 03:35:00|740.07|737.27|739.72|736.92|740.07|737.27|739.6|736.8|0
1652758510000|2022-05-17 03:35:10|739.6|736.8|739.84|737.04|739.84|737.04|739.6|736.8|0
1652758520000|2022-05-17 03:35:20|740.07|737.27|740.07|737.27|740.07|737.27|739.84|737.04|0
1652758530000|2022-05-17 03:35:30|739.84|737.04|740.07|737.27|740.07|737.27|739.84|737.04|0
1652758540000|2022-05-17 03:35:40|740.31|737.51|740.2|737.4|740.31|737.51|740.2|737.4|0
1652758550000|2022-05-17 03:35:50|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1652758560000|2022-05-17 03:36:00|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1652758570000|2022-05-17 03:36:10|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1652758580000|2022-05-17 03:36:20|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1652758600000|2022-05-17 03:36:40|740.43|737.63|740.31|737.51|740.43|737.63|740.31|737.51|0
1652758610000|2022-05-17 03:36:50|740.43|737.63|740.55|737.75|740.55|737.75|740.43|737.63|0
1652758620000|2022-05-17 03:37:00|740.43|737.63|740.55|737.75|740.55|737.75|740.31|737.51|0
1652758630000|2022-05-17 03:37:10|740.31|737.51|740.43|737.63|740.43|737.63|740.31|737.51|0
1652758640000|2022-05-17 03:37:20|740.55|737.75|740.31|737.51|740.55|737.75|740.31|737.51|0
1652758660000|2022-05-17 03:37:40|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1652758680000|2022-05-17 03:38:00|740.2|737.4|740.07|737.27|740.31|737.51|740.07|737.27|0
1652758690000|2022-05-17 03:38:10|740.31|737.51|740.07|737.27|740.31|737.51|740.07|737.27|0
1652758700000|2022-05-17 03:38:20|739.96|737.16|740.07|737.27|740.07|737.27|739.96|737.16|0
1652758710000|2022-05-17 03:38:30|739.96|737.16|739.96|737.16|739.96|737.16|739.96|737.16|0
1652758720000|2022-05-17 03:38:40|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1652758730000|2022-05-17 03:38:50|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1652758740000|2022-05-17 03:39:00|739.96|737.16|739.96|737.16|740.07|737.27|739.96|737.16|0
1652758750000|2022-05-17 03:39:10|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1652758760000|2022-05-17 03:39:20|739.72|736.92|739.6|736.8|739.84|737.04|739.6|736.8|0
1652758780000|2022-05-17 03:39:40|739.36|736.56|739.49|736.69|739.49|736.69|739.36|736.56|0
1652758790000|2022-05-17 03:39:50|739.36|736.56|739.6|736.8|739.6|736.8|739.36|736.56|0
1652758800000|2022-05-17 03:40:00|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1652758810000|2022-05-17 03:40:10|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652758830000|2022-05-17 03:40:30|739.72|736.92|739.6|736.8|739.72|736.92|739.6|736.8|0
1652758840000|2022-05-17 03:40:40|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1652758850000|2022-05-17 03:40:50|739.13|736.33|739.36|736.56|739.36|736.56|739.13|736.33|0
1652758860000|2022-05-17 03:41:00|739.25|736.45|739.6|736.8|739.6|736.8|739.25|736.45|0
1652758870000|2022-05-17 03:41:10|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1652758880000|2022-05-17 03:41:20|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1652758890000|2022-05-17 03:41:30|739.84|737.04|739.84|737.04|739.84|737.04|739.6|736.8|0
1652758900000|2022-05-17 03:41:40|739.6|736.8|739.84|737.04|739.84|737.04|739.6|736.8|0
1652758910000|2022-05-17 03:41:50|739.96|737.16|739.96|737.16|739.96|737.16|739.96|737.16|0
1652758920000|2022-05-17 03:42:00|739.84|737.04|740.07|737.27|740.07|737.27|739.84|737.04|0
1652758930000|2022-05-17 03:42:10|739.84|737.04|739.49|736.69|739.84|737.04|739.49|736.69|0
1652758940000|2022-05-17 03:42:20|739.36|736.56|739.6|736.8|739.6|736.8|739.36|736.56|0
1652758950000|2022-05-17 03:42:30|739.36|736.56|739.13|736.33|739.36|736.56|739.13|736.33|0
1652758960000|2022-05-17 03:42:40|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1652758970000|2022-05-17 03:42:50|739.25|736.45|739.25|736.45|739.25|736.45|739.13|736.33|0
1652758980000|2022-05-17 03:43:00|739.36|736.56|739.36|736.56|739.36|736.56|739.13|736.33|0
1652758990000|2022-05-17 03:43:10|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759000000|2022-05-17 03:43:20|739.36|736.56|739.6|736.8|739.6|736.8|739.36|736.56|0
1652759010000|2022-05-17 03:43:30|739.36|736.56|739.25|736.45|739.36|736.56|739.25|736.45|0
1652759020000|2022-05-17 03:43:40|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759030000|2022-05-17 03:43:50|738.89|736.09|738.89|736.09|739.13|736.33|738.89|736.09|0
1652759040000|2022-05-17 03:44:00|739.13|736.33|739.13|736.33|739.25|736.45|739.13|736.33|0
1652759060000|2022-05-17 03:44:20|739.25|736.45|739.25|736.45|739.25|736.45|739.13|736.33|0
1652759070000|2022-05-17 03:44:30|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759080000|2022-05-17 03:44:40|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652759090000|2022-05-17 03:44:50|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759100000|2022-05-17 03:45:00|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652759110000|2022-05-17 03:45:10|739.13|736.33|739.13|736.33|739.13|736.33|739.01|736.21|0
1652759130000|2022-05-17 03:45:30|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652759140000|2022-05-17 03:45:40|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759150000|2022-05-17 03:45:50|739.01|736.21|738.89|736.09|739.13|736.33|738.89|736.09|0
1652759160000|2022-05-17 03:46:00|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759180000|2022-05-17 03:46:20|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652759190000|2022-05-17 03:46:30|739.01|736.21|738.89|736.09|739.13|736.33|738.89|736.09|0
1652759200000|2022-05-17 03:46:40|738.65|735.85|738.54|735.74|738.65|735.85|738.54|735.74|0
1652759210000|2022-05-17 03:46:50|738.89|736.09|739.13|736.33|739.13|736.33|738.89|736.09|0
1652759220000|2022-05-17 03:47:00|738.89|736.09|739.01|736.21|739.01|736.21|738.89|736.09|0
1652759230000|2022-05-17 03:47:10|738.89|736.09|739.13|736.33|739.13|736.33|738.89|736.09|0
1652759260000|2022-05-17 03:47:40|739.36|736.56|739.36|736.56|739.36|736.56|739.25|736.45|0
1652759280000|2022-05-17 03:48:00|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759300000|2022-05-17 03:48:20|739.25|736.45|739.25|736.45|739.25|736.45|739.25|736.45|0
1652759310000|2022-05-17 03:48:30|739.36|736.56|739.36|736.56|739.36|736.56|739.13|736.33|0
1652759360000|2022-05-17 03:49:20|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759380000|2022-05-17 03:49:40|738.65|735.85|738.65|735.85|738.65|735.85|738.65|735.85|0
1652759390000|2022-05-17 03:49:50|738.54|735.74|738.65|735.85|738.65|735.85|738.54|735.74|0
1652759410000|2022-05-17 03:50:10|738.42|735.62|738.54|735.74|738.54|735.74|738.42|735.62|0
1652759420000|2022-05-17 03:50:20|738.65|735.85|738.54|735.74|738.65|735.85|738.54|735.74|0
1652759430000|2022-05-17 03:50:30|738.42|735.62|738.42|735.62|738.42|735.62|738.42|735.62|0
1652759440000|2022-05-17 03:50:40|738.54|735.74|738.89|736.09|738.89|736.09|738.42|735.62|0
1652759450000|2022-05-17 03:50:50|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1652759460000|2022-05-17 03:51:00|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652759480000|2022-05-17 03:51:20|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759490000|2022-05-17 03:51:30|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652759510000|2022-05-17 03:51:50|738.54|735.74|738.65|735.85|738.65|735.85|738.54|735.74|0
1652759520000|2022-05-17 03:52:00|738.89|736.09|739.13|736.33|739.13|736.33|738.89|736.09|0
1652759530000|2022-05-17 03:52:10|739.49|736.69|739.36|736.56|739.49|736.69|739.01|736.21|0
1652759540000|2022-05-17 03:52:20|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759550000|2022-05-17 03:52:30|739.36|736.56|738.65|735.85|739.36|736.56|738.65|735.85|0
1652759560000|2022-05-17 03:52:40|738.54|735.74|738.89|736.09|738.89|736.09|738.54|735.74|0
1652759570000|2022-05-17 03:52:50|738.78|735.98|738.78|735.98|738.89|736.09|738.65|735.85|0
1652759580000|2022-05-17 03:53:00|738.89|736.09|738.78|735.98|738.89|736.09|738.65|735.85|0
1652759590000|2022-05-17 03:53:10|738.89|736.09|739.13|736.33|739.13|736.33|738.89|736.09|0
1652759600000|2022-05-17 03:53:20|738.89|736.09|738.89|736.09|739.01|736.21|738.89|736.09|0
1652759610000|2022-05-17 03:53:30|738.78|735.98|738.89|736.09|738.89|736.09|738.78|735.98|0
1652759620000|2022-05-17 03:53:40|739.01|736.21|738.89|736.09|739.01|736.21|738.89|736.09|0
1652759630000|2022-05-17 03:53:50|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1652759640000|2022-05-17 03:54:00|739.01|736.21|739.13|736.33|739.13|736.33|739.01|736.21|0
1652759660000|2022-05-17 03:54:20|739.36|736.56|739.36|736.56|739.49|736.69|739.36|736.56|0
1652759690000|2022-05-17 03:54:50|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1652759700000|2022-05-17 03:55:00|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652759710000|2022-05-17 03:55:10|739.84|737.04|739.84|737.04|739.84|737.04|739.72|736.92|0
1652759740000|2022-05-17 03:55:40|739.72|736.92|739.84|737.04|739.84|737.04|739.72|736.92|0
1652759770000|2022-05-17 03:56:10|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1652759780000|2022-05-17 03:56:20|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1652759790000|2022-05-17 03:56:30|740.07|737.27|740.07|737.27|740.07|737.27|739.96|737.16|0
1652759800000|2022-05-17 03:56:40|739.96|737.16|739.83|737.03|739.96|737.16|739.83|737.03|0
1652759810000|2022-05-17 03:56:50|739.72|736.92|739.6|736.8|739.72|736.92|739.6|736.8|0
1652759830000|2022-05-17 03:57:10|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1652759840000|2022-05-17 03:57:20|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652759870000|2022-05-17 03:57:50|739.83|737.03|739.96|737.16|739.96|737.16|739.83|737.03|0
1652759880000|2022-05-17 03:58:00|740.07|737.27|740.19|737.39|740.31|737.51|740.07|737.27|0
1652759890000|2022-05-17 03:58:10|740.31|737.51|740.07|737.27|740.31|737.51|739.83|737.03|0
1652759900000|2022-05-17 03:58:20|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1652759910000|2022-05-17 03:58:30|740.54|737.74|740.07|737.27|740.54|737.74|740.07|737.27|0
1652759920000|2022-05-17 03:58:40|740.19|737.39|740.07|737.27|740.19|737.39|740.07|737.27|0
1652759930000|2022-05-17 03:58:50|740.31|737.51|740.07|737.27|740.31|737.51|740.07|737.27|0
1652759940000|2022-05-17 03:59:00|740.31|737.51|740.54|737.74|740.54|737.74|740.31|737.51|0
1652759950000|2022-05-17 03:59:10|740.67|737.87|740.78|737.98|740.78|737.98|740.67|737.87|0
1652759960000|2022-05-17 03:59:20|740.67|737.87|740.54|737.74|740.67|737.87|740.54|737.74|0
1652759970000|2022-05-17 03:59:30|740.31|737.51|740.31|737.51|740.54|737.74|740.31|737.51|0
1652759980000|2022-05-17 03:59:40|740.07|737.27|740.31|737.51|740.31|737.51|740.07|737.27|0
1652759990000|2022-05-17 03:59:50|740.19|737.39|740.31|737.51|740.31|737.51|740.19|737.39|0
1652760000000|2022-05-17 04:00:00|739.83|737.03|740.31|737.51|740.31|737.51|739.83|737.03|0
1652760010000|2022-05-17 04:00:10|739.96|737.16|739.83|737.03|739.96|737.16|739.83|737.03|0
1652760020000|2022-05-17 04:00:20|739.96|737.16|739.96|737.16|739.96|737.16|739.83|737.03|0
1652760040000|2022-05-17 04:00:40|740.07|737.27|739.96|737.16|740.07|737.27|739.96|737.16|0
1652760050000|2022-05-17 04:00:50|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1652760060000|2022-05-17 04:01:00|739.96|737.16|739.96|737.16|739.96|737.16|739.96|737.16|0
1652760070000|2022-05-17 04:01:10|739.83|737.03|739.96|737.16|739.96|737.16|739.83|737.03|0
1652760080000|2022-05-17 04:01:20|740.07|737.27|740.54|737.74|740.54|737.74|740.07|737.27|0
1652760090000|2022-05-17 04:01:30|740.43|737.63|740.07|737.27|740.43|737.63|740.07|737.27|0
1652760100000|2022-05-17 04:01:40|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1652760110000|2022-05-17 04:01:50|740.19|737.39|740.19|737.39|740.19|737.39|740.07|737.27|0
1652760120000|2022-05-17 04:02:00|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1652760140000|2022-05-17 04:02:20|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1652760180000|2022-05-17 04:03:00|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1652760190000|2022-05-17 04:03:10|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652760210000|2022-05-17 04:03:30|739.36|736.56|739.83|737.03|739.83|737.03|739.36|736.56|0
1652760220000|2022-05-17 04:03:40|739.96|737.16|739.96|737.16|739.96|737.16|739.96|737.16|0
1652760230000|2022-05-17 04:03:50|740.07|737.27|739.96|737.16|740.07|737.27|739.96|737.16|0
1652760240000|2022-05-17 04:04:00|740.07|737.27|739.83|737.03|740.07|737.27|739.83|737.03|0
1652760250000|2022-05-17 04:04:10|739.6|736.8|739.83|737.03|739.83|737.03|739.6|736.8|0
1652760280000|2022-05-17 04:04:40|739.96|737.16|739.96|737.16|739.96|737.16|739.96|737.16|0
1652760290000|2022-05-17 04:04:50|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1652760320000|2022-05-17 04:05:20|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1652760330000|2022-05-17 04:05:30|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1652760340000|2022-05-17 04:05:40|739.72|736.92|739.6|736.8|739.72|736.92|739.6|736.8|0
1652760350000|2022-05-17 04:05:50|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1652760360000|2022-05-17 04:06:00|739.12|736.32|738.77|735.97|739.12|736.32|738.77|735.97|0
1652760370000|2022-05-17 04:06:10|738.89|736.09|739.12|736.32|739.12|736.32|738.89|736.09|0
1652760380000|2022-05-17 04:06:20|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652760420000|2022-05-17 04:07:00|738.65|735.85|738.65|735.85|738.65|735.85|738.65|735.85|0
1652760430000|2022-05-17 04:07:10|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1652760440000|2022-05-17 04:07:20|739.01|736.21|739.12|736.32|739.12|736.32|739.01|736.21|0
1652760460000|2022-05-17 04:07:40|739.01|736.21|738.65|735.85|739.01|736.21|738.65|735.85|0
1652760470000|2022-05-17 04:07:50|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652760480000|2022-05-17 04:08:00|738.77|735.97|738.89|736.09|738.89|736.09|738.77|735.97|0
1652760490000|2022-05-17 04:08:10|738.77|735.97|739.12|736.32|739.12|736.32|738.77|735.97|0
1652760510000|2022-05-17 04:08:30|738.89|736.09|739.01|736.21|739.01|736.21|738.89|736.09|0
1652760520000|2022-05-17 04:08:40|739.12|736.32|738.89|736.09|739.12|736.32|738.89|736.09|0
1652760530000|2022-05-17 04:08:50|738.65|735.85|738.65|735.85|738.65|735.85|738.65|735.85|0
1652760540000|2022-05-17 04:09:00|738.41|735.61|738.89|736.09|738.89|736.09|738.41|735.61|0
1652760550000|2022-05-17 04:09:10|738.77|735.97|738.77|735.97|738.77|735.97|738.77|735.97|0
1652760560000|2022-05-17 04:09:20|738.65|735.85|738.65|735.85|738.65|735.85|738.41|735.61|0
1652760570000|2022-05-17 04:09:30|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1652760630000|2022-05-17 04:10:30|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652760640000|2022-05-17 04:10:40|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1652760650000|2022-05-17 04:10:50|739.25|736.45|739.25|736.45|739.25|736.45|739.25|736.45|0
1652760660000|2022-05-17 04:11:00|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1652760700000|2022-05-17 04:11:40|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1652760710000|2022-05-17 04:11:50|738.89|736.09|738.65|735.85|738.89|736.09|738.65|735.85|0
1652760720000|2022-05-17 04:12:00|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1652760730000|2022-05-17 04:12:10|738.77|735.97|738.18|735.38|738.77|735.97|738.18|735.38|0
1652760740000|2022-05-17 04:12:20|738.06|735.26|738.18|735.38|738.18|735.38|738.06|735.26|0
1652760760000|2022-05-17 04:12:40|738.41|735.61|738.18|735.38|738.41|735.61|738.18|735.38|0
1652760770000|2022-05-17 04:12:50|737.94|735.14|737|734.2|737.94|735.14|737|734.2|0
1652760780000|2022-05-17 04:13:00|737.23|734.43|737.47|734.67|737.47|734.67|737.23|734.43|0
1652760790000|2022-05-17 04:13:10|737.59|734.79|737.59|734.79|737.59|734.79|737.47|734.67|0
1652760800000|2022-05-17 04:13:20|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652760810000|2022-05-17 04:13:30|737.59|734.79|737.83|735.03|737.83|735.03|737.59|734.79|0
1652760820000|2022-05-17 04:13:40|737.94|735.14|737.7|734.9|737.94|735.14|737.7|734.9|0
1652760850000|2022-05-17 04:14:10|737.94|735.14|737.7|734.9|737.94|735.14|737.7|734.9|0
1652760860000|2022-05-17 04:14:20|737.83|735.03|737.83|735.03|737.83|735.03|737.83|735.03|0
1652760870000|2022-05-17 04:14:30|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652760880000|2022-05-17 04:14:40|737.83|735.03|737.7|734.9|737.83|735.03|737.7|734.9|0
1652760890000|2022-05-17 04:14:50|737.59|734.79|737.7|734.9|737.7|734.9|737.47|734.67|0
1652760910000|2022-05-17 04:15:10|737.94|735.14|737.94|735.14|737.94|735.14|737.94|735.14|0
1652760940000|2022-05-17 04:15:40|738.18|735.38|738.18|735.38|738.18|735.38|738.18|735.38|0
1652760950000|2022-05-17 04:15:50|737.94|735.14|737.94|735.14|737.94|735.14|737.94|735.14|0
1652760960000|2022-05-17 04:16:00|737.7|734.9|737.7|734.9|737.7|734.9|737.59|734.79|0
1652760970000|2022-05-17 04:16:10|737.94|735.14|737.94|735.14|737.94|735.14|737.94|735.14|0
1652760990000|2022-05-17 04:16:30|738.18|735.38|738.06|735.26|738.18|735.38|738.06|735.26|0
1652761000000|2022-05-17 04:16:40|737.94|735.14|737.94|735.14|737.94|735.14|737.94|735.14|0
1652761010000|2022-05-17 04:16:50|737.7|734.9|737.7|734.9|737.7|734.9|737.47|734.67|0
1652761020000|2022-05-17 04:17:00|737.94|735.14|737.94|735.14|738.18|735.38|737.94|735.14|0
1652761030000|2022-05-17 04:17:10|738.06|735.26|737.94|735.14|738.06|735.26|737.94|735.14|0
1652761040000|2022-05-17 04:17:20|737.7|734.9|737.94|735.14|737.94|735.14|737.7|734.9|0
1652761050000|2022-05-17 04:17:30|738.06|735.26|738.18|735.38|738.18|735.38|738.06|735.26|0
1652761060000|2022-05-17 04:17:40|737.94|735.14|737.94|735.14|738.06|735.26|737.94|735.14|0
1652761070000|2022-05-17 04:17:50|737.47|734.67|737.7|734.9|737.7|734.9|737.47|734.67|0
1652761080000|2022-05-17 04:18:00|737.47|734.67|737.59|734.79|737.7|734.9|737.47|734.67|0
1652761090000|2022-05-17 04:18:10|737.7|734.9|737.47|734.67|737.7|734.9|737.47|734.67|0
1652761100000|2022-05-17 04:18:20|737.59|734.79|736.76|733.96|737.59|734.79|736.76|733.96|0
1652761110000|2022-05-17 04:18:30|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652761120000|2022-05-17 04:18:40|737.23|734.43|737.23|734.43|737.23|734.43|737.23|734.43|0
1652761130000|2022-05-17 04:18:50|737.12|734.32|736.99|734.19|737.12|734.32|736.99|734.19|0
1652761140000|2022-05-17 04:19:00|737.23|734.43|736.76|733.96|737.23|734.43|736.76|733.96|0
1652761150000|2022-05-17 04:19:10|736.88|734.08|736.99|734.19|736.99|734.19|736.88|734.08|0
1652761160000|2022-05-17 04:19:20|736.76|733.96|736.99|734.19|736.99|734.19|736.76|733.96|0
1652761170000|2022-05-17 04:19:30|736.76|733.96|736.76|733.96|736.76|733.96|736.76|733.96|0
1652761180000|2022-05-17 04:19:40|736.88|734.08|736.76|733.96|736.88|734.08|736.76|733.96|0
1652761210000|2022-05-17 04:20:10|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1652761230000|2022-05-17 04:20:30|736.28|733.48|736.52|733.72|736.52|733.72|736.28|733.48|0
1652761250000|2022-05-17 04:20:50|736.76|733.96|736.99|734.19|736.99|734.19|736.76|733.96|0
1652761270000|2022-05-17 04:21:10|737.23|734.43|736.99|734.19|737.23|734.43|736.99|734.19|0
1652761280000|2022-05-17 04:21:20|736.88|734.08|736.99|734.19|736.99|734.19|736.88|734.08|0
1652761290000|2022-05-17 04:21:30|737.23|734.43|737.23|734.43|737.23|734.43|737.23|734.43|0
1652761320000|2022-05-17 04:22:00|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652761330000|2022-05-17 04:22:10|736.76|733.96|736.99|734.19|736.99|734.19|736.76|733.96|0
1652761340000|2022-05-17 04:22:20|737.23|734.43|737.23|734.43|737.47|734.67|737.23|734.43|0
1652761360000|2022-05-17 04:22:40|737.47|734.67|737.47|734.67|737.47|734.67|737.47|734.67|0
1652761370000|2022-05-17 04:22:50|737.23|734.43|737.47|734.67|737.47|734.67|737.23|734.43|0
1652761380000|2022-05-17 04:23:00|737.35|734.55|736.99|734.19|737.35|734.55|736.99|734.19|0
1652761390000|2022-05-17 04:23:10|737.12|734.32|736.99|734.19|737.12|734.32|736.99|734.19|0
1652761400000|2022-05-17 04:23:20|736.88|734.08|736.99|734.19|736.99|734.19|736.88|734.08|0
1652761420000|2022-05-17 04:23:40|736.88|734.08|736.76|733.96|736.88|734.08|736.76|733.96|0
1652761430000|2022-05-17 04:23:50|736.64|733.84|736.64|733.84|736.64|733.84|736.64|733.84|0
1652761440000|2022-05-17 04:24:00|736.76|733.96|736.76|733.96|736.76|733.96|736.76|733.96|0
1652761450000|2022-05-17 04:24:10|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652761480000|2022-05-17 04:24:40|737.12|734.32|737.12|734.32|737.12|734.32|737.12|734.32|0
1652761490000|2022-05-17 04:24:50|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652761500000|2022-05-17 04:25:00|737.12|734.32|737.23|734.43|737.23|734.43|737.12|734.32|0
1652761510000|2022-05-17 04:25:10|737.12|734.32|736.99|734.19|737.23|734.43|736.99|734.19|0
1652761540000|2022-05-17 04:25:40|737.23|734.43|737.23|734.43|737.23|734.43|737.23|734.43|0
1652761550000|2022-05-17 04:25:50|737.12|734.32|737.47|734.67|737.47|734.67|737.12|734.32|0
1652761560000|2022-05-17 04:26:00|737.35|734.55|737.35|734.55|737.35|734.55|737.35|734.55|0
1652761570000|2022-05-17 04:26:10|737.23|734.43|737.47|734.67|737.59|734.79|737.23|734.43|0
1652761580000|2022-05-17 04:26:20|737.59|734.79|737.94|735.14|737.94|735.14|737.59|734.79|0
1652761590000|2022-05-17 04:26:30|737.83|735.03|738.06|735.26|738.06|735.26|737.83|735.03|0
1652761600000|2022-05-17 04:26:40|738.18|735.38|738.3|735.5|738.3|735.5|737.94|735.14|0
1652761610000|2022-05-17 04:26:50|738.18|735.38|738.18|735.38|738.18|735.38|738.18|735.38|0
1652761620000|2022-05-17 04:27:00|738.3|735.5|738.41|735.61|738.65|735.85|738.3|735.5|0
1652761630000|2022-05-17 04:27:10|738.3|735.5|738.06|735.26|738.3|735.5|738.06|735.26|0
1652761640000|2022-05-17 04:27:20|737.7|734.9|737.94|735.14|737.94|735.14|737.7|734.9|0
1652761650000|2022-05-17 04:27:30|738.06|735.26|737.94|735.14|738.06|735.26|737.94|735.14|0
1652761660000|2022-05-17 04:27:40|738.18|735.38|738.41|735.61|738.41|735.61|738.18|735.38|0
1652761670000|2022-05-17 04:27:50|738.53|735.73|738.41|735.61|738.53|735.73|738.41|735.61|0
1652761680000|2022-05-17 04:28:00|738.53|735.73|738.77|735.97|738.77|735.97|738.53|735.73|0
1652761690000|2022-05-17 04:28:10|738.65|735.85|738.65|735.85|738.65|735.85|738.53|735.73|0
1652761700000|2022-05-17 04:28:20|738.53|735.73|738.88|736.08|738.88|736.08|738.53|735.73|0
1652761710000|2022-05-17 04:28:30|738.65|735.85|738.65|735.85|738.65|735.85|738.65|735.85|0
1652761720000|2022-05-17 04:28:40|738.77|735.97|738.88|736.08|738.88|736.08|738.77|735.97|0
1652761740000|2022-05-17 04:29:00|738.65|735.85|738.88|736.08|738.88|736.08|738.65|735.85|0
1652761750000|2022-05-17 04:29:10|738.77|735.97|738.88|736.08|738.88|736.08|738.77|735.97|0
1652761760000|2022-05-17 04:29:20|738.65|735.85|738.65|735.85|738.77|735.97|738.65|735.85|0
1652761770000|2022-05-17 04:29:30|738.88|736.08|738.88|736.08|738.88|736.08|738.77|735.97|0
1652761800000|2022-05-17 04:30:00|739.12|736.32|739.36|736.56|739.59|736.79|739.12|736.32|0
1652761810000|2022-05-17 04:30:10|739.12|736.32|738.88|736.08|739.12|736.32|738.88|736.08|0
1652761820000|2022-05-17 04:30:20|738.65|735.85|738.65|735.85|738.65|735.85|738.65|735.85|0
1652761830000|2022-05-17 04:30:30|738.77|735.97|738.41|735.61|738.77|735.97|738.41|735.61|0
1652761850000|2022-05-17 04:30:50|738.17|735.37|738.06|735.26|738.17|735.37|738.06|735.26|0
1652761860000|2022-05-17 04:31:00|737.82|735.02|737.7|734.9|737.94|735.14|737.7|734.9|0
1652761870000|2022-05-17 04:31:10|737.94|735.14|737.94|735.14|737.94|735.14|737.82|735.02|0
1652761880000|2022-05-17 04:31:20|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652761890000|2022-05-17 04:31:30|737.94|735.14|737.94|735.14|737.94|735.14|737.94|735.14|0
1652761940000|2022-05-17 04:32:20|737.82|735.02|737.7|734.9|737.82|735.02|737.7|734.9|0
1652761950000|2022-05-17 04:32:30|737.82|735.02|737.94|735.14|737.94|735.14|737.82|735.02|0
1652761960000|2022-05-17 04:32:40|737.47|734.67|737.7|734.9|737.7|734.9|737.47|734.67|0
1652761970000|2022-05-17 04:32:50|738.17|735.37|738.17|735.37|738.17|735.37|738.17|735.37|0
1652761980000|2022-05-17 04:33:00|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1652761990000|2022-05-17 04:33:10|738.3|735.5|738.3|735.5|738.3|735.5|738.3|735.5|0
1652762000000|2022-05-17 04:33:20|738.53|735.73|738.41|735.61|738.53|735.73|738.41|735.61|0
1652762020000|2022-05-17 04:33:40|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1652762030000|2022-05-17 04:33:50|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1652762050000|2022-05-17 04:34:10|738.53|735.73|738.41|735.61|738.53|735.73|738.41|735.61|0
1652762060000|2022-05-17 04:34:20|738.17|735.37|738.41|735.61|738.41|735.61|738.17|735.37|0
1652762070000|2022-05-17 04:34:30|738.17|735.37|738.3|735.5|738.3|735.5|738.17|735.37|0
1652762090000|2022-05-17 04:34:50|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1652762100000|2022-05-17 04:35:00|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1652762120000|2022-05-17 04:35:20|738.17|735.37|738.17|735.37|738.17|735.37|738.17|735.37|0
1652762130000|2022-05-17 04:35:30|738.3|735.5|738.17|735.37|738.3|735.5|738.17|735.37|0
1652762160000|2022-05-17 04:36:00|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1652762170000|2022-05-17 04:36:10|738.17|735.37|738.17|735.37|738.3|735.5|738.17|735.37|0
1652762200000|2022-05-17 04:36:40|738.06|735.26|737.94|735.14|738.06|735.26|737.94|735.14|0
1652762210000|2022-05-17 04:36:50|737.82|735.02|737.82|735.02|737.82|735.02|737.7|734.9|0
1652762220000|2022-05-17 04:37:00|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652762230000|2022-05-17 04:37:10|737.82|735.02|737.7|734.9|737.82|735.02|737.7|734.9|0
1652762240000|2022-05-17 04:37:20|737.46|734.66|737.35|734.55|737.59|734.79|737.35|734.55|0
1652762250000|2022-05-17 04:37:30|737.23|734.43|737.46|734.66|737.46|734.66|737.23|734.43|0
1652762260000|2022-05-17 04:37:40|737.35|734.55|737.46|734.66|737.46|734.66|737.23|734.43|0
1652762280000|2022-05-17 04:38:00|737.35|734.55|737.35|734.55|737.35|734.55|737.35|734.55|0
1652762290000|2022-05-17 04:38:10|737.46|734.66|737.7|734.9|737.7|734.9|737.35|734.55|0
1652762310000|2022-05-17 04:38:30|737.94|735.14|737.7|734.9|737.94|735.14|737.7|734.9|0
1652762320000|2022-05-17 04:38:40|737.46|734.66|737.46|734.66|737.46|734.66|737.35|734.55|0
1652762330000|2022-05-17 04:38:50|737.7|734.9|737.7|734.9|737.7|734.9|737.59|734.79|0
1652762340000|2022-05-17 04:39:00|737.94|735.14|737.82|735.02|737.94|735.14|737.7|734.9|0
1652762350000|2022-05-17 04:39:10|737.94|735.14|737.94|735.14|737.94|735.14|737.94|735.14|0
1652762360000|2022-05-17 04:39:20|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652762370000|2022-05-17 04:39:30|737.46|734.66|737.35|734.55|737.46|734.66|737.35|734.55|0
1652762380000|2022-05-17 04:39:40|737.46|734.66|737.46|734.66|737.7|734.9|737.46|734.66|0
1652762400000|2022-05-17 04:40:00|737.23|734.43|737.59|734.79|737.7|734.9|737.23|734.43|0
1652762410000|2022-05-17 04:40:10|737.7|734.9|737.46|734.66|737.7|734.9|737.46|734.66|0
1652762430000|2022-05-17 04:40:30|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652762440000|2022-05-17 04:40:40|737.46|734.66|737.46|734.66|737.7|734.9|737.46|734.66|0
1652762450000|2022-05-17 04:40:50|737.59|734.79|737.46|734.66|737.59|734.79|737.46|734.66|0
1652762460000|2022-05-17 04:41:00|737.59|734.79|737.59|734.79|737.59|734.79|737.59|734.79|0
1652762470000|2022-05-17 04:41:10|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652762480000|2022-05-17 04:41:20|737.94|735.14|737.94|735.14|738.06|735.26|737.94|735.14|0
1652762490000|2022-05-17 04:41:30|737.82|735.02|737.94|735.14|737.94|735.14|737.82|735.02|0
1652762500000|2022-05-17 04:41:40|737.7|734.9|737.82|735.02|737.82|735.02|737.7|734.9|0
1652762510000|2022-05-17 04:41:50|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652762520000|2022-05-17 04:42:00|737.46|734.66|737.7|734.9|737.7|734.9|737.46|734.66|0
1652762530000|2022-05-17 04:42:10|737.82|735.02|737.94|735.14|737.94|735.14|737.82|735.02|0
1652762540000|2022-05-17 04:42:20|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652762550000|2022-05-17 04:42:30|737.82|735.02|737.82|735.02|737.82|735.02|737.82|735.02|0
1652762560000|2022-05-17 04:42:40|737.94|735.14|737.94|735.14|737.94|735.14|737.94|735.14|0
1652762580000|2022-05-17 04:43:00|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652762610000|2022-05-17 04:43:30|737.94|735.14|737.94|735.14|737.94|735.14|737.94|735.14|0
1652762620000|2022-05-17 04:43:40|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1652762630000|2022-05-17 04:43:50|737.46|734.66|737.46|734.66|737.46|734.66|737.46|734.66|0
1652762640000|2022-05-17 04:44:00|736.99|734.19|737.11|734.31|737.11|734.31|736.99|734.19|0
1652762660000|2022-05-17 04:44:20|736.99|734.19|736.28|733.48|736.99|734.19|736.28|733.48|0
1652762670000|2022-05-17 04:44:30|736.52|733.72|736.75|733.95|736.75|733.95|736.52|733.72|0
1652762680000|2022-05-17 04:44:40|736.52|733.72|736.05|733.25|736.52|733.72|736.05|733.25|0
1652762690000|2022-05-17 04:44:50|735.81|733.01|736.28|733.48|736.28|733.48|735.81|733.01|0
1652762700000|2022-05-17 04:45:00|735.81|733.01|736.05|733.25|736.05|733.25|735.81|733.01|0
1652762710000|2022-05-17 04:45:10|736.17|733.37|736.28|733.48|736.28|733.48|736.05|733.25|0
1652762720000|2022-05-17 04:45:20|736.17|733.37|736.28|733.48|736.28|733.48|736.17|733.37|0
1652762730000|2022-05-17 04:45:30|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1652762740000|2022-05-17 04:45:40|736.64|733.84|736.88|734.08|736.88|734.08|736.64|733.84|0
1652762750000|2022-05-17 04:45:50|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1652762760000|2022-05-17 04:46:00|736.64|733.84|736.52|733.72|736.64|733.84|736.52|733.72|0
1652762770000|2022-05-17 04:46:10|736.4|733.6|736.28|733.48|736.4|733.6|736.05|733.25|0
1652762790000|2022-05-17 04:46:30|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1652762800000|2022-05-17 04:46:40|736.28|733.48|736.52|733.72|736.52|733.72|736.28|733.48|0
1652762810000|2022-05-17 04:46:50|736.75|733.95|736.99|734.19|736.99|734.19|736.75|733.95|0
1652762820000|2022-05-17 04:47:00|736.88|734.08|736.88|734.08|736.88|734.08|736.88|734.08|0
1652762830000|2022-05-17 04:47:10|736.75|733.95|736.52|733.72|736.75|733.95|736.52|733.72|0
1652762840000|2022-05-17 04:47:20|736.88|734.08|736.75|733.95|736.88|734.08|736.75|733.95|0
1652762850000|2022-05-17 04:47:30|736.88|734.08|737.23|734.43|737.23|734.43|736.88|734.08|0
1652762860000|2022-05-17 04:47:40|737.11|734.31|737.23|734.43|737.23|734.43|737.11|734.31|0
1652762880000|2022-05-17 04:48:00|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1652762890000|2022-05-17 04:48:10|736.99|734.19|736.99|734.19|737.11|734.31|736.99|734.19|0
1652762900000|2022-05-17 04:48:20|737.23|734.43|737.23|734.43|737.23|734.43|737.23|734.43|0
1652762910000|2022-05-17 04:48:30|737.46|734.66|737.35|734.55|737.46|734.66|737.35|734.55|0
1652762920000|2022-05-17 04:48:40|737.23|734.43|737.23|734.43|737.23|734.43|736.99|734.19|0
1652762930000|2022-05-17 04:48:50|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1652762940000|2022-05-17 04:49:00|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652762960000|2022-05-17 04:49:20|737.23|734.43|737.7|734.9|737.7|734.9|737.23|734.43|0
1652762970000|2022-05-17 04:49:30|737.46|734.66|737.7|734.9|737.7|734.9|737.46|734.66|0
1652762980000|2022-05-17 04:49:40|737.46|734.66|737.23|734.43|737.46|734.66|737.11|734.31|0
1652762990000|2022-05-17 04:49:50|737.11|734.31|736.75|733.95|737.11|734.31|736.75|733.95|0
1652763000000|2022-05-17 04:50:00|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1652763010000|2022-05-17 04:50:10|736.64|733.84|736.75|733.95|736.75|733.95|736.64|733.84|0
1652763020000|2022-05-17 04:50:20|736.64|733.84|736.75|733.95|736.75|733.95|736.52|733.72|0
1652763030000|2022-05-17 04:50:30|736.88|734.08|736.75|733.95|736.99|734.19|736.75|733.95|0
1652763040000|2022-05-17 04:50:40|736.99|734.19|736.88|734.08|736.99|734.19|736.88|734.08|0
1652763050000|2022-05-17 04:50:50|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652763060000|2022-05-17 04:51:00|736.75|733.95|736.52|733.72|736.75|733.95|736.52|733.72|0
1652763070000|2022-05-17 04:51:10|736.75|733.95|736.52|733.72|736.75|733.95|736.52|733.72|0
1652763080000|2022-05-17 04:51:20|736.64|733.84|736.75|733.95|736.75|733.95|736.64|733.84|0
1652763100000|2022-05-17 04:51:40|736.88|734.08|736.88|734.08|736.88|734.08|736.88|734.08|0
1652763110000|2022-05-17 04:51:50|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652763120000|2022-05-17 04:52:00|736.75|733.95|736.88|734.08|736.99|734.19|736.75|733.95|0
1652763130000|2022-05-17 04:52:10|736.75|733.95|736.75|733.95|736.75|733.95|736.64|733.84|0
1652763140000|2022-05-17 04:52:20|736.99|734.19|736.75|733.95|736.99|734.19|736.75|733.95|0
1652763150000|2022-05-17 04:52:30|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652763190000|2022-05-17 04:53:10|737.23|734.43|736.88|734.08|737.23|734.43|736.88|734.08|0
1652763200000|2022-05-17 04:53:20|736.99|734.19|736.99|734.19|736.99|734.19|736.75|733.95|0
1652763220000|2022-05-17 04:53:40|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1652763230000|2022-05-17 04:53:50|737.23|734.43|737.46|734.66|737.46|734.66|737.23|734.43|0
1652763240000|2022-05-17 04:54:00|737.7|734.9|737.23|734.43|737.7|734.9|737.23|734.43|0
1652763250000|2022-05-17 04:54:10|737.46|734.66|737.46|734.66|737.46|734.66|737.46|734.66|0
1652763260000|2022-05-17 04:54:20|737.59|734.79|737.59|734.79|737.59|734.79|737.59|734.79|0
1652763270000|2022-05-17 04:54:30|737.46|734.66|737.46|734.66|737.46|734.66|737.46|734.66|0
1652763280000|2022-05-17 04:54:40|737.59|734.79|737.94|735.14|737.94|735.14|737.59|734.79|0
1652763300000|2022-05-17 04:55:00|737.82|735.02|738.06|735.26|738.06|735.26|737.82|735.02|0
1652763310000|2022-05-17 04:55:10|737.82|735.02|737.94|735.14|737.94|735.14|737.82|735.02|0
1652763320000|2022-05-17 04:55:20|738.17|735.37|738.17|735.37|738.41|735.61|738.17|735.37|0
1652763340000|2022-05-17 04:55:40|738.29|735.49|738.17|735.37|738.41|735.61|738.17|735.37|0
1652763350000|2022-05-17 04:55:50|737.82|735.02|737.7|734.9|737.82|735.02|737.7|734.9|0
1652763360000|2022-05-17 04:56:00|737.59|734.79|737.46|734.66|737.59|734.79|737.46|734.66|0
1652763370000|2022-05-17 04:56:10|737.35|734.55|737.46|734.66|737.46|734.66|737.35|734.55|0
1652763380000|2022-05-17 04:56:20|737.59|734.79|737.59|734.79|737.59|734.79|737.59|734.79|0
1652763390000|2022-05-17 04:56:30|737.7|734.9|737.46|734.66|737.7|734.9|737.46|734.66|0
1652763400000|2022-05-17 04:56:40|737.35|734.55|737.35|734.55|737.35|734.55|737.35|734.55|0
1652763410000|2022-05-17 04:56:50|737.46|734.66|737.46|734.66|737.46|734.66|737.46|734.66|0
1652763420000|2022-05-17 04:57:00|737.23|734.43|736.75|733.95|737.23|734.43|736.75|733.95|0
1652763430000|2022-05-17 04:57:10|736.99|734.19|737.23|734.43|737.23|734.43|736.99|734.19|0
1652763440000|2022-05-17 04:57:20|737.46|734.66|737.35|734.55|737.46|734.66|737.35|734.55|0
1652763450000|2022-05-17 04:57:30|737.46|734.66|737.23|734.43|737.46|734.66|737.23|734.43|0
1652763480000|2022-05-17 04:58:00|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1652763490000|2022-05-17 04:58:10|736.99|734.19|736.75|733.95|736.99|734.19|736.75|733.95|0
1652763500000|2022-05-17 04:58:20|736.52|733.72|736.64|733.84|736.75|733.95|736.52|733.72|0
1652763510000|2022-05-17 04:58:30|736.99|734.19|737.35|734.55|737.35|734.55|736.99|734.19|0
1652763520000|2022-05-17 04:58:40|737.23|734.43|737.23|734.43|737.23|734.43|736.99|734.19|0
1652763570000|2022-05-17 04:59:30|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1652763580000|2022-05-17 04:59:40|737.23|734.43|737.23|734.43|737.35|734.55|737.23|734.43|0
1652763590000|2022-05-17 04:59:50|737.46|734.66|737.23|734.43|737.46|734.66|737.23|734.43|0
1652763600000|2022-05-17 05:00:00|737.35|734.55|737.23|734.43|737.35|734.55|737.23|734.43|0
1652763610000|2022-05-17 05:00:10|736.99|734.19|736.75|733.95|736.99|734.19|736.75|733.95|0
1652763620000|2022-05-17 05:00:20|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652763630000|2022-05-17 05:00:30|737.23|734.43|737.7|734.9|737.7|734.9|737.23|734.43|0
1652763640000|2022-05-17 05:00:40|737.93|735.13|737.93|735.13|737.93|735.13|737.93|735.13|0
1652763650000|2022-05-17 05:00:50|738.17|735.37|738.17|735.37|738.17|735.37|738.17|735.37|0
1652763660000|2022-05-17 05:01:00|738.06|735.26|737.46|734.66|738.06|735.26|737.46|734.66|0
1652763670000|2022-05-17 05:01:10|737.7|734.9|737.46|734.66|737.7|734.9|737.46|734.66|0
1652763680000|2022-05-17 05:01:20|737.7|734.9|737.82|735.02|737.82|735.02|737.58|734.78|0
1652763690000|2022-05-17 05:01:30|737.7|734.9|737.46|734.66|737.7|734.9|737.46|734.66|0
1652763700000|2022-05-17 05:01:40|737.7|734.9|737.46|734.66|737.7|734.9|737.46|734.66|0
1652763710000|2022-05-17 05:01:50|737.7|734.9|737.23|734.43|737.7|734.9|737.23|734.43|0
1652763720000|2022-05-17 05:02:00|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652763730000|2022-05-17 05:02:10|737.23|734.43|736.75|733.95|737.23|734.43|736.75|733.95|0
1652763740000|2022-05-17 05:02:20|736.52|733.72|736.28|733.48|736.52|733.72|736.28|733.48|0
1652763750000|2022-05-17 05:02:30|736.17|733.37|736.17|733.37|736.17|733.37|736.04|733.24|0
1652763760000|2022-05-17 05:02:40|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1652763770000|2022-05-17 05:02:50|735.81|733.01|735.81|733.01|735.81|733.01|735.81|733.01|0
1652763790000|2022-05-17 05:03:10|736.04|733.24|736.4|733.6|736.4|733.6|736.04|733.24|0
1652763800000|2022-05-17 05:03:20|736.52|733.72|736.4|733.6|736.52|733.72|736.4|733.6|0
1652763810000|2022-05-17 05:03:30|736.52|733.72|736.28|733.48|736.52|733.72|736.28|733.48|0
1652763830000|2022-05-17 05:03:50|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1652763840000|2022-05-17 05:04:00|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1652763860000|2022-05-17 05:04:20|736.88|734.08|736.88|734.08|736.88|734.08|736.88|734.08|0
1652763870000|2022-05-17 05:04:30|736.75|733.95|736.99|734.19|736.99|734.19|736.75|733.95|0
1652763920000|2022-05-17 05:05:20|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1652763950000|2022-05-17 05:05:50|736.17|733.37|736.4|733.6|736.4|733.6|736.04|733.24|0
1652763960000|2022-05-17 05:06:00|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1652763970000|2022-05-17 05:06:10|736.64|733.84|736.52|733.72|736.64|733.84|736.52|733.72|0
1652763980000|2022-05-17 05:06:20|736.4|733.6|736.75|733.95|736.75|733.95|736.4|733.6|0
1652763990000|2022-05-17 05:06:30|736.64|733.84|736.52|733.72|736.64|733.84|736.52|733.72|0
1652764000000|2022-05-17 05:06:40|736.64|733.84|736.99|734.19|736.99|734.19|736.64|733.84|0
1652764010000|2022-05-17 05:06:50|736.75|733.95|737.11|734.31|737.11|734.31|736.75|733.95|0
1652764020000|2022-05-17 05:07:00|737.22|734.42|737.22|734.42|737.46|734.66|737.22|734.42|0
1652764030000|2022-05-17 05:07:10|737.46|734.66|737.22|734.42|737.46|734.66|737.22|734.42|0
1652764050000|2022-05-17 05:07:30|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652764060000|2022-05-17 05:07:40|737.22|734.42|737.22|734.42|737.22|734.42|737.22|734.42|0
1652764070000|2022-05-17 05:07:50|737.11|734.31|736.99|734.19|737.11|734.31|736.99|734.19|0
1652764080000|2022-05-17 05:08:00|737.22|734.42|737.22|734.42|737.22|734.42|737.22|734.42|0
1652764090000|2022-05-17 05:08:10|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652764100000|2022-05-17 05:08:20|736.75|733.95|736.04|733.24|736.75|733.95|736.04|733.24|0
1652764110000|2022-05-17 05:08:30|735.81|733.01|735.57|732.77|735.81|733.01|735.57|732.77|0
1652764120000|2022-05-17 05:08:40|735.69|732.89|735.69|732.89|735.69|732.89|735.69|732.89|0
1652764130000|2022-05-17 05:08:50|735.81|733.01|735.81|733.01|735.81|733.01|735.81|733.01|0
1652764140000|2022-05-17 05:09:00|735.93|733.13|736.04|733.24|736.04|733.24|735.93|733.13|0
1652764150000|2022-05-17 05:09:10|736.28|733.48|736.4|733.6|736.52|733.72|736.28|733.48|0
1652764160000|2022-05-17 05:09:20|736.52|733.72|736.4|733.6|736.52|733.72|736.4|733.6|0
1652764170000|2022-05-17 05:09:30|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652764180000|2022-05-17 05:09:40|735.81|733.01|735.81|733.01|735.81|733.01|735.81|733.01|0
1652764200000|2022-05-17 05:10:00|735.57|732.77|735.81|733.01|735.81|733.01|735.57|732.77|0
1652764250000|2022-05-17 05:10:50|735.93|733.13|735.81|733.01|735.93|733.13|735.81|733.01|0
1652764260000|2022-05-17 05:11:00|735.57|732.77|735.57|732.77|735.57|732.77|735.57|732.77|0
1652764270000|2022-05-17 05:11:10|735.33|732.53|735.46|732.66|735.57|732.77|735.33|732.53|0
1652764280000|2022-05-17 05:11:20|735.57|732.77|735.57|732.77|735.57|732.77|735.57|732.77|0
1652764290000|2022-05-17 05:11:30|735.46|732.66|735.57|732.77|735.57|732.77|735.46|732.66|0
1652764310000|2022-05-17 05:11:50|735.81|733.01|735.57|732.77|735.81|733.01|735.57|732.77|0
1652764320000|2022-05-17 05:12:00|735.46|732.66|735.57|732.77|735.57|732.77|735.46|732.66|0
1652764340000|2022-05-17 05:12:20|735.81|733.01|735.81|733.01|735.81|733.01|735.81|733.01|0
1652764350000|2022-05-17 05:12:30|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1652764360000|2022-05-17 05:12:40|735.81|733.01|735.33|732.53|735.81|733.01|735.33|732.53|0
1652764370000|2022-05-17 05:12:50|735.1|732.3|735.1|732.3|735.1|732.3|735.1|732.3|0
1652764380000|2022-05-17 05:13:00|734.98|732.18|734.98|732.18|734.98|732.18|734.98|732.18|0
1652764390000|2022-05-17 05:13:10|735.1|732.3|735.57|732.77|735.57|732.77|735.1|732.3|0
1652764420000|2022-05-17 05:13:40|735.81|733.01|735.81|733.01|735.81|733.01|735.81|733.01|0
1652764460000|2022-05-17 05:14:20|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1652764470000|2022-05-17 05:14:30|735.93|733.13|736.28|733.48|736.28|733.48|735.93|733.13|0
1652764480000|2022-05-17 05:14:40|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652764490000|2022-05-17 05:14:50|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1652764510000|2022-05-17 05:15:10|736.99|734.19|736.51|733.71|736.99|734.19|736.51|733.71|0
1652764530000|2022-05-17 05:15:30|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1652764550000|2022-05-17 05:15:50|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652764560000|2022-05-17 05:16:00|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652764570000|2022-05-17 05:16:10|736.16|733.36|736.16|733.36|736.28|733.48|736.16|733.36|0
1652764580000|2022-05-17 05:16:20|736.28|733.48|736.16|733.36|736.28|733.48|736.16|733.36|0
1652764590000|2022-05-17 05:16:30|736.28|733.48|736.4|733.6|736.51|733.71|736.28|733.48|0
1652764600000|2022-05-17 05:16:40|736.75|733.95|736.51|733.71|736.75|733.95|736.51|733.71|0
1652764610000|2022-05-17 05:16:50|736.75|733.95|736.99|734.19|736.99|734.19|736.75|733.95|0
1652764630000|2022-05-17 05:17:10|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1652764640000|2022-05-17 05:17:20|736.51|733.71|736.28|733.48|736.64|733.84|736.28|733.48|0
1652764650000|2022-05-17 05:17:30|736.51|733.71|736.75|733.95|736.75|733.95|736.51|733.71|0
1652764670000|2022-05-17 05:17:50|736.99|734.19|736.99|734.19|736.99|734.19|736.99|734.19|0
1652764680000|2022-05-17 05:18:00|736.75|733.95|736.64|733.84|736.75|733.95|736.64|733.84|0
1652764690000|2022-05-17 05:18:10|736.75|733.95|736.64|733.84|736.75|733.95|736.51|733.71|0
1652764700000|2022-05-17 05:18:20|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652764710000|2022-05-17 05:18:30|736.75|733.95|736.51|733.71|736.75|733.95|736.51|733.71|0
1652764740000|2022-05-17 05:19:00|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1652764750000|2022-05-17 05:19:10|736.64|733.84|736.51|733.71|736.64|733.84|736.51|733.71|0
1652764760000|2022-05-17 05:19:20|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1652764770000|2022-05-17 05:19:30|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652764780000|2022-05-17 05:19:40|736.75|733.95|736.51|733.71|736.75|733.95|736.51|733.71|0
1652764790000|2022-05-17 05:19:50|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652764800000|2022-05-17 05:20:00|736.51|733.71|736.75|733.95|736.75|733.95|736.51|733.71|0
1652764810000|2022-05-17 05:20:10|736.51|733.71|736.51|733.71|736.51|733.71|736.28|733.48|0
1652764820000|2022-05-17 05:20:20|736.99|734.19|736.51|733.71|736.99|734.19|736.51|733.71|0
1652764830000|2022-05-17 05:20:30|736.75|733.95|736.51|733.71|736.75|733.95|736.51|733.71|0
1652764840000|2022-05-17 05:20:40|736.64|733.84|736.28|733.48|736.64|733.84|736.28|733.48|0
1652764870000|2022-05-17 05:21:10|736.04|733.24|736.28|733.48|736.28|733.48|736.04|733.24|0
1652764900000|2022-05-17 05:21:40|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652764920000|2022-05-17 05:22:00|736.28|733.48|736.51|733.71|736.51|733.71|736.28|733.48|0
1652764930000|2022-05-17 05:22:10|736.75|733.95|737.22|734.42|737.22|734.42|736.75|733.95|0
1652764940000|2022-05-17 05:22:20|737.35|734.55|736.99|734.19|737.35|734.55|736.99|734.19|0
1652764970000|2022-05-17 05:22:50|736.87|734.07|736.75|733.95|736.99|734.19|736.75|733.95|0
1652764980000|2022-05-17 05:23:00|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652764990000|2022-05-17 05:23:10|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652765000000|2022-05-17 05:23:20|736.51|733.71|736.28|733.48|736.75|733.95|736.28|733.48|0
1652765010000|2022-05-17 05:23:30|736.04|733.24|736.75|733.95|736.75|733.95|736.04|733.24|0
1652765020000|2022-05-17 05:23:40|736.64|733.84|736.04|733.24|736.64|733.84|736.04|733.24|0
1652765030000|2022-05-17 05:23:50|736.28|733.48|736.51|733.71|736.51|733.71|736.28|733.48|0
1652765040000|2022-05-17 05:24:00|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652765050000|2022-05-17 05:24:10|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652765060000|2022-05-17 05:24:20|736.28|733.48|736.04|733.24|736.28|733.48|736.04|733.24|0
1652765070000|2022-05-17 05:24:30|736.28|733.48|736.51|733.71|736.51|733.71|736.28|733.48|0
1652765080000|2022-05-17 05:24:40|736.4|733.6|736.51|733.71|736.51|733.71|736.4|733.6|0
1652765090000|2022-05-17 05:24:50|736.4|733.6|736.51|733.71|736.51|733.71|736.4|733.6|0
1652765100000|2022-05-17 05:25:00|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652765110000|2022-05-17 05:25:10|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1652765130000|2022-05-17 05:25:30|735.57|732.77|735.93|733.13|736.04|733.24|735.57|732.77|0
1652765140000|2022-05-17 05:25:40|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652765150000|2022-05-17 05:25:50|736.51|733.71|736.28|733.48|736.51|733.71|736.28|733.48|0
1652765160000|2022-05-17 05:26:00|735.8|733|735.8|733|735.8|733|735.8|733|0
1652765170000|2022-05-17 05:26:10|736.04|733.24|735.8|733|736.04|733.24|735.8|733|0
1652765180000|2022-05-17 05:26:20|736.04|733.24|735.8|733|736.04|733.24|735.8|733|0
1652765210000|2022-05-17 05:26:50|735.57|732.77|735.57|732.77|735.57|732.77|735.57|732.77|0
1652765220000|2022-05-17 05:27:00|735.8|733|735.8|733|735.8|733|735.8|733|0
1652765230000|2022-05-17 05:27:10|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1652765260000|2022-05-17 05:27:40|736.16|733.36|736.28|733.48|736.28|733.48|736.16|733.36|0
1652765270000|2022-05-17 05:27:50|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652765280000|2022-05-17 05:28:00|736.4|733.6|736.28|733.48|736.4|733.6|736.28|733.48|0
1652765290000|2022-05-17 05:28:10|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1652765310000|2022-05-17 05:28:30|735.93|733.13|735.93|733.13|735.93|733.13|735.93|733.13|0
1652765320000|2022-05-17 05:28:40|736.04|733.24|736.04|733.24|736.04|733.24|735.93|733.13|0
1652765350000|2022-05-17 05:29:10|736.28|733.48|736.4|733.6|736.4|733.6|736.28|733.48|0
1652765360000|2022-05-17 05:29:20|736.28|733.48|736.51|733.71|736.51|733.71|736.28|733.48|0
1652765380000|2022-05-17 05:29:40|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1652765400000|2022-05-17 05:30:00|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652765410000|2022-05-17 05:30:10|736.28|733.48|736.16|733.36|736.28|733.48|736.16|733.36|0
1652765420000|2022-05-17 05:30:20|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652765430000|2022-05-17 05:30:30|736.16|733.36|736.04|733.24|736.28|733.48|736.04|733.24|0
1652765450000|2022-05-17 05:30:50|736.28|733.48|736.04|733.24|736.28|733.48|736.04|733.24|0
1652765460000|2022-05-17 05:31:00|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652765480000|2022-05-17 05:31:20|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652765490000|2022-05-17 05:31:30|736.4|733.6|736.28|733.48|736.51|733.71|736.28|733.48|0
1652765500000|2022-05-17 05:31:40|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652765520000|2022-05-17 05:32:00|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1652765540000|2022-05-17 05:32:20|736.04|733.24|736.28|733.48|736.28|733.48|736.04|733.24|0
1652765550000|2022-05-17 05:32:30|736.04|733.24|736.28|733.48|736.28|733.48|736.04|733.24|0
1652765590000|2022-05-17 05:33:10|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652765610000|2022-05-17 05:33:30|736.64|733.84|736.75|733.95|736.75|733.95|736.64|733.84|0
1652765620000|2022-05-17 05:33:40|736.51|733.71|736.75|733.95|736.75|733.95|736.51|733.71|0
1652765640000|2022-05-17 05:34:00|736.28|733.48|736.4|733.6|736.51|733.71|736.28|733.48|0
1652765650000|2022-05-17 05:34:10|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1652765660000|2022-05-17 05:34:20|736.75|733.95|736.87|734.07|736.98|734.18|736.75|733.95|0
1652765670000|2022-05-17 05:34:30|736.98|734.18|736.98|734.18|736.98|734.18|736.98|734.18|0
1652765690000|2022-05-17 05:34:50|737.22|734.42|737.69|734.89|737.69|734.89|737.22|734.42|0
1652765700000|2022-05-17 05:35:00|738.17|735.37|737.69|734.89|738.17|735.37|737.69|734.89|0
1652765710000|2022-05-17 05:35:10|737.93|735.13|737.93|735.13|737.93|735.13|737.93|735.13|0
1652765730000|2022-05-17 05:35:30|738.17|735.37|737.93|735.13|738.17|735.37|737.93|735.13|0
1652765740000|2022-05-17 05:35:40|737.82|735.02|737.93|735.13|737.93|735.13|737.69|734.89|0
1652765760000|2022-05-17 05:36:00|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1652765770000|2022-05-17 05:36:10|737.93|735.13|737.69|734.89|737.93|735.13|737.69|734.89|0
1652765790000|2022-05-17 05:36:30|737.46|734.66|737.46|734.66|737.46|734.66|737.46|734.66|0
1652765800000|2022-05-17 05:36:40|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1652765810000|2022-05-17 05:36:50|737.22|734.42|737.22|734.42|737.22|734.42|737.22|734.42|0
1652765820000|2022-05-17 05:37:00|736.98|734.18|737.22|734.42|737.22|734.42|736.98|734.18|0
1652765850000|2022-05-17 05:37:30|737.11|734.31|737.22|734.42|737.22|734.42|736.98|734.18|0
1652765860000|2022-05-17 05:37:40|736.98|734.18|736.75|733.95|736.98|734.18|736.75|733.95|0
1652765870000|2022-05-17 05:37:50|736.98|734.18|737.22|734.42|737.22|734.42|736.98|734.18|0
1652765890000|2022-05-17 05:38:10|737.34|734.54|737.46|734.66|737.69|734.89|737.34|734.54|0
1652765900000|2022-05-17 05:38:20|737.58|734.78|737.46|734.66|737.69|734.89|737.46|734.66|0
1652765910000|2022-05-17 05:38:30|737.69|734.89|737.93|735.13|737.93|735.13|737.69|734.89|0
1652765940000|2022-05-17 05:39:00|738.29|735.49|738.29|735.49|738.29|735.49|738.29|735.49|0
1652765950000|2022-05-17 05:39:10|738.4|735.6|738.4|735.6|738.64|735.84|738.4|735.6|0
1652765960000|2022-05-17 05:39:20|738.17|735.37|738.4|735.6|738.4|735.6|738.17|735.37|0
1652765970000|2022-05-17 05:39:30|738.64|735.84|738.4|735.6|738.64|735.84|738.4|735.6|0
1652765980000|2022-05-17 05:39:40|738.53|735.73|738.17|735.37|738.53|735.73|738.17|735.37|0
1652765990000|2022-05-17 05:39:50|737.93|735.13|737.93|735.13|737.93|735.13|737.93|735.13|0
1652766000000|2022-05-17 05:40:00|738.05|735.25|738.17|735.37|738.17|735.37|738.05|735.25|0
1652766010000|2022-05-17 05:40:10|738.4|735.6|738.4|735.6|738.4|735.6|738.4|735.6|0
1652766020000|2022-05-17 05:40:20|738.64|735.84|738.4|735.6|738.64|735.84|738.4|735.6|0
1652766030000|2022-05-17 05:40:30|738.17|735.37|737.93|735.13|738.17|735.37|737.93|735.13|0
1652766050000|2022-05-17 05:40:50|738.17|735.37|738.29|735.49|738.4|735.6|738.17|735.37|0
1652766060000|2022-05-17 05:41:00|738.4|735.6|738.4|735.6|738.4|735.6|738.4|735.6|0
1652766070000|2022-05-17 05:41:10|738.17|735.37|737.93|735.13|738.17|735.37|737.93|735.13|0
1652766080000|2022-05-17 05:41:20|738.17|735.37|738.17|735.37|738.17|735.37|738.17|735.37|0
1652766100000|2022-05-17 05:41:40|737.93|735.13|737.93|735.13|737.93|735.13|737.93|735.13|0
1652766130000|2022-05-17 05:42:10|737.69|734.89|737.93|735.13|738.17|735.37|737.69|734.89|0
1652766140000|2022-05-17 05:42:20|737.69|734.89|737.93|735.13|738.17|735.37|737.69|734.89|0
1652766150000|2022-05-17 05:42:30|738.17|735.37|737.93|735.13|738.17|735.37|737.93|735.13|0
1652766160000|2022-05-17 05:42:40|737.82|735.02|737.58|734.78|737.82|735.02|737.58|734.78|0
1652766170000|2022-05-17 05:42:50|737.46|734.66|737.46|734.66|737.46|734.66|737.46|734.66|0
1652766180000|2022-05-17 05:43:00|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1652766190000|2022-05-17 05:43:10|737.58|734.78|737.69|734.89|737.69|734.89|737.58|734.78|0
1652766230000|2022-05-17 05:43:50|737.58|734.78|737.22|734.42|737.58|734.78|737.22|734.42|0
1652766240000|2022-05-17 05:44:00|737.11|734.31|737.22|734.42|737.22|734.42|736.98|734.18|0
1652766250000|2022-05-17 05:44:10|737.46|734.66|737.46|734.66|737.46|734.66|737.46|734.66|0
1652766260000|2022-05-17 05:44:20|737.34|734.54|737.22|734.42|737.34|734.54|737.22|734.42|0
1652766270000|2022-05-17 05:44:30|737.46|734.66|737.34|734.54|737.46|734.66|737.34|734.54|0
1652766280000|2022-05-17 05:44:40|737.22|734.42|737.22|734.42|737.22|734.42|737.22|734.42|0
1652766290000|2022-05-17 05:44:50|736.98|734.18|736.75|733.95|736.98|734.18|736.75|733.95|0
1652766300000|2022-05-17 05:45:00|736.98|734.18|736.87|734.07|736.98|734.18|736.87|734.07|0
1652766310000|2022-05-17 05:45:10|736.98|734.18|736.98|734.18|736.98|734.18|736.87|734.07|0
1652766320000|2022-05-17 05:45:20|736.75|733.95|734.62|731.82|736.75|733.95|734.62|731.82|0
1652766330000|2022-05-17 05:45:30|734.27|731.47|733.68|730.88|734.27|731.47|733.68|730.88|0
1652766350000|2022-05-17 05:45:50|733.91|731.11|733.91|731.11|734.03|731.23|733.91|731.11|0
1652766360000|2022-05-17 05:46:00|733.8|731|733.91|731.11|734.15|731.35|733.8|731|0
1652766380000|2022-05-17 05:46:20|733.8|731|733.68|730.88|733.91|731.11|733.68|730.88|0
1652766390000|2022-05-17 05:46:30|733.91|731.11|733.91|731.11|733.91|731.11|733.91|731.11|0
1652766400000|2022-05-17 05:46:40|733.8|731|733.68|730.88|733.8|731|733.68|730.88|0
1652766410000|2022-05-17 05:46:50|733.91|731.11|733.44|730.64|733.91|731.11|733.44|730.64|0
1652766420000|2022-05-17 05:47:00|733.33|730.53|733.44|730.64|733.44|730.64|733.33|730.53|0
1652766430000|2022-05-17 05:47:10|733.56|730.76|733.8|731|733.91|731.11|733.56|730.76|0
1652766440000|2022-05-17 05:47:20|733.68|730.88|733.44|730.64|733.68|730.88|733.44|730.64|0
1652766450000|2022-05-17 05:47:30|733.2|730.4|731.2|728.4|733.2|730.4|731.2|728.4|0
1652766460000|2022-05-17 05:47:40|731.31|728.51|731.55|728.75|731.55|728.75|731.31|728.51|0
1652766470000|2022-05-17 05:47:50|731.67|728.87|731.31|728.51|731.67|728.87|731.31|728.51|0
1652766480000|2022-05-17 05:48:00|731.2|728.4|731.31|728.51|731.31|728.51|731.2|728.4|0
1652766490000|2022-05-17 05:48:10|731.2|728.4|731.2|728.4|731.2|728.4|731.2|728.4|0
1652766500000|2022-05-17 05:48:20|731.31|728.51|731.55|728.75|731.55|728.75|731.31|728.51|0
1652766510000|2022-05-17 05:48:30|731.67|728.87|731.91|729.11|732.02|729.22|731.67|728.87|0
1652766520000|2022-05-17 05:48:40|731.79|728.99|732.02|729.22|732.02|729.22|731.79|728.99|0
1652766530000|2022-05-17 05:48:50|732.26|729.46|731.79|728.99|732.26|729.46|731.79|728.99|0
1652766540000|2022-05-17 05:49:00|732.02|729.22|732.02|729.22|732.02|729.22|732.02|729.22|0
1652766550000|2022-05-17 05:49:10|731.91|729.11|731.67|728.87|732.26|729.46|731.67|728.87|0
1652766560000|2022-05-17 05:49:20|731.79|728.99|731.79|728.99|731.79|728.99|731.67|728.87|0
1652766570000|2022-05-17 05:49:30|731.31|728.51|731.31|728.51|731.31|728.51|731.31|728.51|0
1652766580000|2022-05-17 05:49:40|731.2|728.4|731.31|728.51|731.31|728.51|731.2|728.4|0
1652766590000|2022-05-17 05:49:50|731.44|728.64|731.55|728.75|731.55|728.75|731.44|728.64|0
1652766600000|2022-05-17 05:50:00|731.44|728.64|731.67|728.87|731.67|728.87|731.44|728.64|0
1652766610000|2022-05-17 05:50:10|731.79|728.99|731.91|729.11|731.91|729.11|731.79|728.99|0
1652766620000|2022-05-17 05:50:20|732.02|729.22|732.02|729.22|732.02|729.22|731.79|728.99|0
1652766630000|2022-05-17 05:50:30|732.26|729.46|732.49|729.69|732.49|729.69|732.26|729.46|0
1652766640000|2022-05-17 05:50:40|732.26|729.46|732.97|730.17|732.97|730.17|732.26|729.46|0
1652766650000|2022-05-17 05:50:50|733.2|730.4|732.49|729.69|733.2|730.4|732.49|729.69|0
1652766660000|2022-05-17 05:51:00|732.73|729.93|732.85|730.05|732.85|730.05|732.73|729.93|0
1652766670000|2022-05-17 05:51:10|732.97|730.17|732.73|729.93|732.97|730.17|732.73|729.93|0
1652766680000|2022-05-17 05:51:20|732.85|730.05|733.2|730.4|733.2|730.4|732.85|730.05|0
1652766690000|2022-05-17 05:51:30|733.44|730.64|733.2|730.4|733.44|730.64|733.2|730.4|0
1652766700000|2022-05-17 05:51:40|733.09|730.29|732.97|730.17|733.2|730.4|732.97|730.17|0
1652766710000|2022-05-17 05:51:50|732.73|729.93|732.26|729.46|732.73|729.93|732.26|729.46|0
1652766720000|2022-05-17 05:52:00|732.14|729.34|732.14|729.34|732.26|729.46|732.02|729.22|0
1652766730000|2022-05-17 05:52:10|732.02|729.22|732.02|729.22|732.14|729.34|732.02|729.22|0
1652766740000|2022-05-17 05:52:20|732.38|729.58|732.26|729.46|732.38|729.58|732.14|729.34|0
1652766750000|2022-05-17 05:52:30|732.02|729.22|732.02|729.22|732.02|729.22|732.02|729.22|0
1652766760000|2022-05-17 05:52:40|732.14|729.34|732.14|729.34|732.14|729.34|732.14|729.34|0
1652766770000|2022-05-17 05:52:50|732.26|729.46|732.02|729.22|732.26|729.46|732.02|729.22|0
1652766780000|2022-05-17 05:53:00|732.38|729.58|732.49|729.69|732.49|729.69|732.38|729.58|0
1652766790000|2022-05-17 05:53:10|732.97|730.17|732.73|729.93|732.97|730.17|732.73|729.93|0
1652766800000|2022-05-17 05:53:20|732.85|730.05|732.85|730.05|732.85|730.05|732.73|729.93|0
1652766810000|2022-05-17 05:53:30|732.97|730.17|732.62|729.82|732.97|730.17|732.62|729.82|0
1652766820000|2022-05-17 05:53:40|732.73|729.93|732.73|729.93|732.73|729.93|732.73|729.93|0
1652766830000|2022-05-17 05:53:50|732.62|729.82|732.62|729.82|732.62|729.82|732.62|729.82|0
1652766840000|2022-05-17 05:54:00|732.73|729.93|732.49|729.69|732.73|729.93|732.49|729.69|0
1652766850000|2022-05-17 05:54:10|732.38|729.58|732.49|729.69|732.49|729.69|732.38|729.58|0
1652766860000|2022-05-17 05:54:20|732.38|729.58|732.38|729.58|732.38|729.58|732.38|729.58|0
1652766870000|2022-05-17 05:54:30|732.26|729.46|732.49|729.69|732.49|729.69|732.26|729.46|0
1652766880000|2022-05-17 05:54:40|732.38|729.58|732.49|729.69|732.49|729.69|732.38|729.58|0
1652766890000|2022-05-17 05:54:50|732.73|729.93|732.85|730.05|732.85|730.05|732.73|729.93|0
1652766900000|2022-05-17 05:55:00|732.73|729.93|733.2|730.4|733.2|730.4|732.73|729.93|0
1652766910000|2022-05-17 05:55:10|732.97|730.17|732.85|730.05|732.97|730.17|732.85|730.05|0
1652766920000|2022-05-17 05:55:20|732.73|729.93|732.73|729.93|732.73|729.93|732.73|729.93|0
1652766930000|2022-05-17 05:55:30|732.97|730.17|732.97|730.17|733.09|730.29|732.97|730.17|0
1652766940000|2022-05-17 05:55:40|732.85|730.05|732.97|730.17|732.97|730.17|732.85|730.05|0
1652766950000|2022-05-17 05:55:50|732.85|730.05|732.85|730.05|732.85|730.05|732.85|730.05|0
1652766960000|2022-05-17 05:56:00|732.97|730.17|732.85|730.05|732.97|730.17|732.85|730.05|0
1652766970000|2022-05-17 05:56:10|732.49|729.69|732.26|729.46|732.49|729.69|732.26|729.46|0
1652766980000|2022-05-17 05:56:20|732.38|729.58|732.38|729.58|732.38|729.58|732.38|729.58|0
1652766990000|2022-05-17 05:56:30|732.49|729.69|732.49|729.69|732.62|729.82|732.49|729.69|0
1652767010000|2022-05-17 05:56:50|732.26|729.46|732.02|729.22|732.26|729.46|732.02|729.22|0
1652767020000|2022-05-17 05:57:00|731.91|729.11|731.44|728.64|731.91|729.11|731.44|728.64|0
1652767030000|2022-05-17 05:57:10|731.55|728.75|731.91|729.11|731.91|729.11|731.55|728.75|0
1652767040000|2022-05-17 05:57:20|731.79|728.99|731.79|728.99|731.79|728.99|731.79|728.99|0
1652767050000|2022-05-17 05:57:30|731.67|728.87|732.02|729.22|732.02|729.22|731.67|728.87|0
1652767060000|2022-05-17 05:57:40|731.79|728.99|732.49|729.69|732.49|729.69|731.79|728.99|0
1652767070000|2022-05-17 05:57:50|732.38|729.58|732.26|729.46|732.38|729.58|732.26|729.46|0
1652767080000|2022-05-17 05:58:00|732.38|729.58|732.49|729.69|732.49|729.69|732.38|729.58|0
1652767090000|2022-05-17 05:58:10|732.38|729.58|732.38|729.58|732.38|729.58|732.38|729.58|0
1652767100000|2022-05-17 05:58:20|732.62|729.82|732.49|729.69|732.62|729.82|732.49|729.69|0
1652767110000|2022-05-17 05:58:30|732.26|729.46|732.26|729.46|732.38|729.58|732.26|729.46|0
1652767120000|2022-05-17 05:58:40|732.73|729.93|732.73|729.93|732.73|729.93|732.62|729.82|0
1652767130000|2022-05-17 05:58:50|732.85|730.05|732.73|729.93|732.85|730.05|732.73|729.93|0
1652767140000|2022-05-17 05:59:00|732.85|730.05|732.97|730.17|732.97|730.17|732.85|730.05|0
1652767150000|2022-05-17 05:59:10|732.49|729.69|732.73|729.93|732.73|729.93|732.49|729.69|0
1652767160000|2022-05-17 05:59:20|732.49|729.69|732.38|729.58|732.49|729.69|732.38|729.58|0
1652767170000|2022-05-17 05:59:30|732.26|729.46|732.49|729.69|732.49|729.69|732.26|729.46|0
1652767180000|2022-05-17 05:59:40|732.38|729.58|732.38|729.58|732.38|729.58|732.38|729.58|0
1652767190000|2022-05-17 05:59:50|732.26|729.46|732.49|729.69|732.49|729.69|732.26|729.46|0
1652767200000|2022-05-17 06:00:00|732.73|729.93|733.44|730.64|733.44|730.64|732.73|729.93|0
1652767210000|2022-05-17 06:00:10|733.56|730.76|733.67|730.87|733.67|730.87|733.44|730.64|0
1652767220000|2022-05-17 06:00:20|733.44|730.64|733.67|730.87|733.67|730.87|733.44|730.64|0
1652767230000|2022-05-17 06:00:30|733.44|730.64|733.2|730.4|733.44|730.64|733.2|730.4|0
1652767240000|2022-05-17 06:00:40|732.97|730.17|732.97|730.17|733.09|730.29|732.97|730.17|0
1652767250000|2022-05-17 06:00:50|732.96|730.16|732.49|729.69|732.96|730.16|732.49|729.69|0
1652767260000|2022-05-17 06:01:00|732.26|729.46|732.26|729.46|732.26|729.46|732.02|729.22|0
1652767280000|2022-05-17 06:01:20|732.38|729.58|732.73|729.93|732.73|729.93|732.38|729.58|0
1652767290000|2022-05-17 06:01:30|732.49|729.69|732.26|729.46|732.49|729.69|732.26|729.46|0
1652767300000|2022-05-17 06:01:40|732.73|729.93|732.85|730.05|732.85|730.05|732.73|729.93|0
1652767310000|2022-05-17 06:01:50|732.96|730.16|732.49|729.69|732.96|730.16|732.49|729.69|0
1652767320000|2022-05-17 06:02:00|732.73|729.93|732.85|730.05|732.85|730.05|732.73|729.93|0
1652767330000|2022-05-17 06:02:10|732.73|729.93|732.96|730.16|732.96|730.16|732.73|729.93|0
1652767340000|2022-05-17 06:02:20|733.09|730.29|733.2|730.4|733.2|730.4|733.09|730.29|0
1652767350000|2022-05-17 06:02:30|733.44|730.64|733.44|730.64|733.56|730.76|733.44|730.64|0
1652767360000|2022-05-17 06:02:40|733.56|730.76|733.09|730.29|733.56|730.76|733.09|730.29|0
1652767370000|2022-05-17 06:02:50|732.96|730.16|732.49|729.69|732.96|730.16|732.49|729.69|0
1652767380000|2022-05-17 06:03:00|732.38|729.58|732.38|729.58|732.38|729.58|732.38|729.58|0
1652767390000|2022-05-17 06:03:10|732.73|729.93|732.62|729.82|732.73|729.93|732.62|729.82|0
1652767400000|2022-05-17 06:03:20|732.38|729.58|732.38|729.58|732.38|729.58|732.38|729.58|0
1652767410000|2022-05-17 06:03:30|732.26|729.46|732.38|729.58|732.38|729.58|732.26|729.46|0
1652767420000|2022-05-17 06:03:40|732.49|729.69|732.02|729.22|732.49|729.69|731.91|729.11|0
1652767430000|2022-05-17 06:03:50|731.91|729.11|731.91|729.11|732.02|729.22|731.91|729.11|0
1652767440000|2022-05-17 06:04:00|732.02|729.22|732.02|729.22|732.02|729.22|732.02|729.22|0
1652767450000|2022-05-17 06:04:10|731.78|728.98|731.78|728.98|732.02|729.22|731.78|728.98|0
1652767460000|2022-05-17 06:04:20|731.55|728.75|731.55|728.75|731.55|728.75|731.55|728.75|0
1652767470000|2022-05-17 06:04:30|731.78|728.98|731.55|728.75|731.78|728.98|731.55|728.75|0
1652767480000|2022-05-17 06:04:40|731.31|728.51|731.78|728.98|731.78|728.98|731.31|728.51|0
1652767490000|2022-05-17 06:04:50|731.91|729.11|732.49|729.69|732.49|729.69|731.91|729.11|0
1652767510000|2022-05-17 06:05:10|732.26|729.46|732.14|729.34|732.49|729.69|732.14|729.34|0
1652767520000|2022-05-17 06:05:20|732.26|729.46|732.38|729.58|732.38|729.58|732.26|729.46|0
1652767530000|2022-05-17 06:05:30|732.73|729.93|733.32|730.52|733.32|730.52|732.73|729.93|0
1652767540000|2022-05-17 06:05:40|733.2|730.4|733.32|730.52|733.44|730.64|733.2|730.4|0
1652767550000|2022-05-17 06:05:50|732.96|730.16|732.49|729.69|732.96|730.16|732.49|729.69|0
1652767560000|2022-05-17 06:06:00|732.61|729.81|732.61|729.81|732.85|730.05|732.61|729.81|0
1652767570000|2022-05-17 06:06:10|732.38|729.58|732.73|729.93|732.73|729.93|732.38|729.58|0
1652767580000|2022-05-17 06:06:20|732.61|729.81|732.73|729.93|732.73|729.93|732.61|729.81|0
1652767600000|2022-05-17 06:06:40|732.85|730.05|732.85|730.05|732.85|730.05|732.85|730.05|0
1652767610000|2022-05-17 06:06:50|732.96|730.16|733.44|730.64|733.44|730.64|732.96|730.16|0
1652767620000|2022-05-17 06:07:00|733.56|730.76|733.44|730.64|733.56|730.76|733.44|730.64|0
1652767630000|2022-05-17 06:07:10|733.56|730.76|733.2|730.4|733.56|730.76|733.2|730.4|0
1652767640000|2022-05-17 06:07:20|733.32|730.52|733.67|730.87|733.67|730.87|733.2|730.4|0
1652767650000|2022-05-17 06:07:30|733.8|731|733.8|731|733.8|731|733.67|730.87|0
1652767660000|2022-05-17 06:07:40|733.91|731.11|733.56|730.76|733.91|731.11|733.56|730.76|0
1652767670000|2022-05-17 06:07:50|733.67|730.87|732.73|729.93|733.67|730.87|732.73|729.93|0
1652767680000|2022-05-17 06:08:00|732.49|729.69|732.61|729.81|732.73|729.93|732.49|729.69|0
1652767690000|2022-05-17 06:08:10|732.49|729.69|732.26|729.46|732.49|729.69|732.26|729.46|0
1652767700000|2022-05-17 06:08:20|732.49|729.69|732.14|729.34|732.49|729.69|732.14|729.34|0
1652767710000|2022-05-17 06:08:30|732.02|729.22|732.02|729.22|732.02|729.22|732.02|729.22|0
1652767720000|2022-05-17 06:08:40|732.14|729.34|732.02|729.22|732.14|729.34|732.02|729.22|0
1652767730000|2022-05-17 06:08:50|732.26|729.46|732.02|729.22|732.26|729.46|732.02|729.22|0
1652767740000|2022-05-17 06:09:00|732.14|729.34|732.02|729.22|732.14|729.34|732.02|729.22|0
1652767750000|2022-05-17 06:09:10|732.26|729.46|732.49|729.69|732.49|729.69|732.26|729.46|0
1652767760000|2022-05-17 06:09:20|732.61|729.81|732.49|729.69|732.61|729.81|732.49|729.69|0
1652767770000|2022-05-17 06:09:30|732.73|729.93|732.73|729.93|732.73|729.93|732.73|729.93|0
1652767780000|2022-05-17 06:09:40|732.96|730.16|732.85|730.05|732.96|730.16|732.85|730.05|0
1652767790000|2022-05-17 06:09:50|732.73|729.93|732.49|729.69|732.73|729.93|732.49|729.69|0
1652767800000|2022-05-17 06:10:00|732.61|729.81|732.26|729.46|732.61|729.81|731.78|728.98|0
1652767810000|2022-05-17 06:10:10|732.14|729.34|732.02|729.22|732.14|729.34|732.02|729.22|0
1652767820000|2022-05-17 06:10:20|731.91|729.11|731.91|729.11|731.91|729.11|731.91|729.11|0
1652767830000|2022-05-17 06:10:30|731.67|728.87|731.67|728.87|731.67|728.87|731.67|728.87|0
1652767840000|2022-05-17 06:10:40|731.43|728.63|731.78|728.98|731.78|728.98|731.43|728.63|0
1652767850000|2022-05-17 06:10:50|731.67|728.87|731.78|728.98|731.78|728.98|731.67|728.87|0
1652767860000|2022-05-17 06:11:00|731.91|729.11|731.91|729.11|731.91|729.11|731.91|729.11|0
1652767870000|2022-05-17 06:11:10|732.02|729.22|732.02|729.22|732.02|729.22|732.02|729.22|0
1652767880000|2022-05-17 06:11:20|731.78|728.98|731.78|728.98|732.02|729.22|731.78|728.98|0
1652767900000|2022-05-17 06:11:40|731.43|728.63|731.78|728.98|731.78|728.98|731.43|728.63|0
1652767920000|2022-05-17 06:12:00|731.55|728.75|731.31|728.51|731.78|728.98|731.31|728.51|0
1652767930000|2022-05-17 06:12:10|731.43|728.63|731.31|728.51|731.43|728.63|730.84|728.04|0
1652767940000|2022-05-17 06:12:20|731.43|728.63|731.43|728.63|731.55|728.75|731.43|728.63|0
1652767950000|2022-05-17 06:12:30|731.55|728.75|731.78|728.98|731.78|728.98|731.55|728.75|0
1652767960000|2022-05-17 06:12:40|732.02|729.22|731.78|728.98|732.02|729.22|731.78|728.98|0
1652767970000|2022-05-17 06:12:50|732.02|729.22|732.02|729.22|732.02|729.22|732.02|729.22|0
1652767980000|2022-05-17 06:13:00|731.78|728.98|731.31|728.51|731.78|728.98|731.31|728.51|0
1652767990000|2022-05-17 06:13:10|731.08|728.28|731.78|728.98|731.78|728.98|731.08|728.28|0
1652768000000|2022-05-17 06:13:20|731.43|728.63|732.14|729.34|732.14|729.34|731.43|728.63|0
1652768010000|2022-05-17 06:13:30|731.78|728.98|731.78|728.98|731.78|728.98|731.67|728.87|0
1652768020000|2022-05-17 06:13:40|731.91|729.11|732.49|729.69|732.49|729.69|731.91|729.11|0
1652768030000|2022-05-17 06:13:50|732.26|729.46|732.73|729.93|732.73|729.93|732.26|729.46|0
1652768040000|2022-05-17 06:14:00|732.61|729.81|732.73|729.93|732.73|729.93|732.61|729.81|0
1652768050000|2022-05-17 06:14:10|732.38|729.58|732.96|730.16|732.96|730.16|732.38|729.58|0
1652768060000|2022-05-17 06:14:20|732.85|730.05|732.96|730.16|732.96|730.16|732.73|729.93|0
1652768070000|2022-05-17 06:14:30|733.2|730.4|732.96|730.16|733.2|730.4|732.96|730.16|0
1652768080000|2022-05-17 06:14:40|732.85|730.05|732.96|730.16|732.96|730.16|732.85|730.05|0
1652768090000|2022-05-17 06:14:50|733.2|730.4|733.2|730.4|733.2|730.4|733.2|730.4|0
1652768100000|2022-05-17 06:15:00|732.96|730.16|732.73|729.93|732.96|730.16|732.73|729.93|0
1652768110000|2022-05-17 06:15:10|732.61|729.81|732.73|729.93|732.73|729.93|732.49|729.69|0
1652768120000|2022-05-17 06:15:20|732.85|730.05|732.85|730.05|732.85|730.05|732.85|730.05|0
1652768130000|2022-05-17 06:15:30|732.73|729.93|732.49|729.69|732.73|729.93|732.49|729.69|0
1652768140000|2022-05-17 06:15:40|732.85|730.05|732.49|729.69|732.85|730.05|732.49|729.69|0
1652768150000|2022-05-17 06:15:50|732.61|729.81|732.85|730.05|732.85|730.05|732.61|729.81|0
1652768160000|2022-05-17 06:16:00|733.2|730.4|732.96|730.16|733.2|730.4|732.96|730.16|0
1652768170000|2022-05-17 06:16:10|732.73|729.93|732.73|729.93|732.73|729.93|732.73|729.93|0
1652768180000|2022-05-17 06:16:20|732.96|730.16|732.96|730.16|732.96|730.16|732.96|730.16|0
1652768190000|2022-05-17 06:16:30|733.09|730.29|733.2|730.4|733.2|730.4|733.09|730.29|0
1652768200000|2022-05-17 06:16:40|733.09|730.29|733.09|730.29|733.2|730.4|733.09|730.29|0
1652768210000|2022-05-17 06:16:50|733.2|730.4|733.67|730.87|733.67|730.87|733.2|730.4|0
1652768220000|2022-05-17 06:17:00|734.14|731.34|734.14|731.34|734.14|731.34|734.14|731.34|0
1652768230000|2022-05-17 06:17:10|733.91|731.11|733.79|730.99|733.91|731.11|733.79|730.99|0
1652768240000|2022-05-17 06:17:20|733.67|730.87|733.91|731.11|733.91|731.11|733.67|730.87|0
1652768260000|2022-05-17 06:17:40|733.67|730.87|733.67|730.87|733.67|730.87|733.67|730.87|0
1652768270000|2022-05-17 06:17:50|733.79|730.99|734.14|731.34|734.14|731.34|733.79|730.99|0
1652768280000|2022-05-17 06:18:00|734.38|731.58|734.14|731.34|734.38|731.58|734.14|731.34|0
1652768290000|2022-05-17 06:18:10|734.38|731.58|734.38|731.58|734.38|731.58|734.27|731.47|0
1652768300000|2022-05-17 06:18:20|734.27|731.47|734.38|731.58|734.38|731.58|734.27|731.47|0
1652768310000|2022-05-17 06:18:30|734.27|731.47|734.14|731.34|734.38|731.58|734.14|731.34|0
1652768320000|2022-05-17 06:18:40|734.27|731.47|734.62|731.82|734.62|731.82|734.27|731.47|0
1652768330000|2022-05-17 06:18:50|734.74|731.94|734.62|731.82|734.85|732.05|734.62|731.82|0
1652768340000|2022-05-17 06:19:00|734.38|731.58|734.38|731.58|734.38|731.58|734.38|731.58|0
1652768360000|2022-05-17 06:19:20|734.14|731.34|734.14|731.34|734.14|731.34|734.14|731.34|0
1652768390000|2022-05-17 06:19:50|734.38|731.58|734.38|731.58|734.38|731.58|734.38|731.58|0
1652768400000|2022-05-17 06:20:00|734.62|731.82|734.74|731.94|734.74|731.94|734.62|731.82|0
1652768410000|2022-05-17 06:20:10|734.85|732.05|734.38|731.58|734.85|732.05|734.38|731.58|0
1652768420000|2022-05-17 06:20:20|734.62|731.82|734.62|731.82|734.62|731.82|734.62|731.82|0
1652768430000|2022-05-17 06:20:30|734.38|731.58|734.14|731.34|734.38|731.58|734.14|731.34|0
1652768440000|2022-05-17 06:20:40|734.38|731.58|734.14|731.34|734.38|731.58|734.14|731.34|0
1652768460000|2022-05-17 06:21:00|734.03|731.23|733.91|731.11|734.03|731.23|733.91|731.11|0
1652768480000|2022-05-17 06:21:20|734.14|731.34|734.14|731.34|734.14|731.34|734.14|731.34|0
1652768490000|2022-05-17 06:21:30|734.62|731.82|734.85|732.05|734.85|732.05|734.62|731.82|0
1652768500000|2022-05-17 06:21:40|733.91|731.11|734.14|731.34|734.38|731.58|733.91|731.11|0
1652768510000|2022-05-17 06:21:50|733.91|731.11|733.56|730.76|733.91|731.11|733.56|730.76|0
1652768520000|2022-05-17 06:22:00|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1652768530000|2022-05-17 06:22:10|733.2|730.4|733.43|730.63|733.43|730.63|733.2|730.4|0
1652768540000|2022-05-17 06:22:20|733.56|730.76|733.67|730.87|733.67|730.87|733.56|730.76|0
1652768550000|2022-05-17 06:22:30|733.43|730.63|733.43|730.63|733.67|730.87|733.43|730.63|0
1652768560000|2022-05-17 06:22:40|733.56|730.76|733.67|730.87|733.67|730.87|733.56|730.76|0
1652768570000|2022-05-17 06:22:50|733.56|730.76|733.79|730.99|733.91|731.11|733.56|730.76|0
1652768580000|2022-05-17 06:23:00|733.56|730.76|733.67|730.87|733.67|730.87|733.56|730.76|0
1652768590000|2022-05-17 06:23:10|733.79|730.99|733.67|730.87|733.91|731.11|733.67|730.87|0
1652768600000|2022-05-17 06:23:20|733.79|730.99|733.79|730.99|733.79|730.99|733.79|730.99|0
1652768620000|2022-05-17 06:23:40|733.91|731.11|733.79|730.99|734.03|731.23|733.79|730.99|0
1652768630000|2022-05-17 06:23:50|733.91|731.11|734.14|731.34|734.14|731.34|733.91|731.11|0
1652768640000|2022-05-17 06:24:00|734.38|731.58|734.27|731.47|734.38|731.58|734.27|731.47|0
1652768650000|2022-05-17 06:24:10|734.38|731.58|734.62|731.82|734.62|731.82|734.38|731.58|0
1652768660000|2022-05-17 06:24:20|734.5|731.7|734.38|731.58|734.5|731.7|734.14|731.34|0
1652768670000|2022-05-17 06:24:30|734.14|731.34|734.38|731.58|734.38|731.58|734.14|731.34|0
1652768680000|2022-05-17 06:24:40|734.14|731.34|734.14|731.34|734.14|731.34|734.14|731.34|0
1652768690000|2022-05-17 06:24:50|733.91|731.11|733.91|731.11|733.91|731.11|733.91|731.11|0
1652768700000|2022-05-17 06:25:00|734.03|731.23|734.62|731.82|734.62|731.82|734.03|731.23|0
1652768710000|2022-05-17 06:25:10|734.38|731.58|734.38|731.58|734.38|731.58|734.38|731.58|0
1652768720000|2022-05-17 06:25:20|734.62|731.82|734.5|731.7|734.62|731.82|734.5|731.7|0
1652768730000|2022-05-17 06:25:30|734.62|731.82|734.38|731.58|734.62|731.82|734.38|731.58|0
1652768740000|2022-05-17 06:25:40|734.27|731.47|734.38|731.58|734.38|731.58|734.27|731.47|0
1652768750000|2022-05-17 06:25:50|734.14|731.34|734.14|731.34|734.14|731.34|734.14|731.34|0
1652768760000|2022-05-17 06:26:00|734.27|731.47|734.38|731.58|734.38|731.58|734.27|731.47|0
1652768780000|2022-05-17 06:26:20|734.5|731.7|734.61|731.81|734.61|731.81|734.5|731.7|0
1652768790000|2022-05-17 06:26:30|734.5|731.7|734.5|731.7|734.5|731.7|734.5|731.7|0
1652768800000|2022-05-17 06:26:40|734.38|731.58|734.5|731.7|734.61|731.81|734.38|731.58|0
1652768810000|2022-05-17 06:26:50|734.38|731.58|734.38|731.58|734.38|731.58|734.38|731.58|0
1652768830000|2022-05-17 06:27:10|734.61|731.81|734.38|731.58|734.61|731.81|734.38|731.58|0
1652768840000|2022-05-17 06:27:20|734.14|731.34|733.91|731.11|734.14|731.34|733.91|731.11|0
1652768850000|2022-05-17 06:27:30|734.14|731.34|734.27|731.47|734.38|731.58|734.14|731.34|0
1652768860000|2022-05-17 06:27:40|734.38|731.58|734.27|731.47|734.38|731.58|733.91|731.11|0
1652768870000|2022-05-17 06:27:50|734.38|731.58|734.14|731.34|734.38|731.58|734.14|731.34|0
1652768880000|2022-05-17 06:28:00|734.27|731.47|734.27|731.47|734.38|731.58|734.27|731.47|0
1652768890000|2022-05-17 06:28:10|734.38|731.58|734.14|731.34|734.38|731.58|734.14|731.34|0
1652768920000|2022-05-17 06:28:40|734.03|731.23|733.67|730.87|734.03|731.23|733.67|730.87|0
1652768930000|2022-05-17 06:28:50|733.56|730.76|733.56|730.76|733.56|730.76|733.43|730.63|0
1652768940000|2022-05-17 06:29:00|733.43|730.63|733.67|730.87|733.67|730.87|733.43|730.63|0
1652768950000|2022-05-17 06:29:10|733.91|731.11|733.79|730.99|733.91|731.11|733.79|730.99|0
1652768960000|2022-05-17 06:29:20|733.91|731.11|733.91|731.11|733.91|731.11|733.91|731.11|0
1652768970000|2022-05-17 06:29:30|734.14|731.34|734.38|731.58|734.38|731.58|734.14|731.34|0
1652768980000|2022-05-17 06:29:40|734.26|731.46|734.61|731.81|734.61|731.81|734.26|731.46|0
1652768990000|2022-05-17 06:29:50|734.38|731.58|734.38|731.58|734.38|731.58|734.38|731.58|0
1652769000000|2022-05-17 06:30:00|734.26|731.46|734.38|731.58|734.5|731.7|734.14|731.34|0
1652769010000|2022-05-17 06:30:10|734.14|731.34|734.03|731.23|734.14|731.34|734.03|731.23|0
1652769020000|2022-05-17 06:30:20|733.56|730.76|734.14|731.34|734.14|731.34|733.56|730.76|0
1652769030000|2022-05-17 06:30:30|734.38|731.58|733.91|731.11|734.38|731.58|733.91|731.11|0
1652769040000|2022-05-17 06:30:40|734.03|731.23|734.14|731.34|734.14|731.34|734.03|731.23|0
1652769050000|2022-05-17 06:30:50|733.91|731.11|734.14|731.34|734.14|731.34|733.91|731.11|0
1652769070000|2022-05-17 06:31:10|733.91|731.11|733.91|731.11|733.91|731.11|733.91|731.11|0
1652769080000|2022-05-17 06:31:20|733.67|730.87|733.67|730.87|733.67|730.87|733.67|730.87|0
1652769090000|2022-05-17 06:31:30|733.43|730.63|733.2|730.4|733.43|730.63|733.2|730.4|0
1652769110000|2022-05-17 06:31:50|732.96|730.16|733.32|730.52|733.32|730.52|732.96|730.16|0
1652769120000|2022-05-17 06:32:00|733.2|730.4|733.2|730.4|733.2|730.4|733.2|730.4|0
1652769130000|2022-05-17 06:32:10|733.32|730.52|733.2|730.4|733.32|730.52|733.2|730.4|0
1652769140000|2022-05-17 06:32:20|732.96|730.16|732.96|730.16|732.96|730.16|732.96|730.16|0
1652769160000|2022-05-17 06:32:40|733.08|730.28|733.08|730.28|733.08|730.28|733.08|730.28|0
1652769170000|2022-05-17 06:32:50|733.2|730.4|733.2|730.4|733.2|730.4|733.2|730.4|0
1652769180000|2022-05-17 06:33:00|733.32|730.52|733.43|730.63|733.43|730.63|733.32|730.52|0
1652769200000|2022-05-17 06:33:20|733.67|730.87|733.43|730.63|733.67|730.87|733.43|730.63|0
1652769210000|2022-05-17 06:33:30|733.67|730.87|733.67|730.87|733.67|730.87|733.67|730.87|0
1652769230000|2022-05-17 06:33:50|734.03|731.23|733.67|730.87|734.03|731.23|733.67|730.87|0
1652769250000|2022-05-17 06:34:10|733.91|731.11|733.91|731.11|733.91|731.11|733.91|731.11|0
1652769260000|2022-05-17 06:34:20|734.03|731.23|734.03|731.23|734.03|731.23|734.03|731.23|0
1652769270000|2022-05-17 06:34:30|733.91|731.11|733.91|731.11|733.91|731.11|733.91|731.11|0
1652769290000|2022-05-17 06:34:50|734.14|731.34|733.91|731.11|734.14|731.34|733.79|730.99|0
1652769300000|2022-05-17 06:35:00|734.03|731.23|734.14|731.34|734.14|731.34|734.03|731.23|0
1652769310000|2022-05-17 06:35:10|734.35|731.55|734.35|731.55|734.35|731.55|734.35|731.55|0
1652769320000|2022-05-17 06:35:20|734|731.2|734.11|731.31|734.11|731.31|734|731.2|0
1652769330000|2022-05-17 06:35:30|734|731.2|733.48|730.68|734.11|731.31|733.48|730.68|0
1652769340000|2022-05-17 06:35:40|733.6|730.8|733.23|730.43|733.6|730.8|733.23|730.43|0
1652769350000|2022-05-17 06:35:50|733.11|730.31|733.34|730.54|733.34|730.54|733.11|730.31|0
1652769370000|2022-05-17 06:36:10|733.23|730.43|733.34|730.54|733.34|730.54|733.23|730.43|0
1652769380000|2022-05-17 06:36:20|733.23|730.43|733.23|730.43|733.23|730.43|733.23|730.43|0
1652769390000|2022-05-17 06:36:30|733.34|730.54|733.11|730.31|733.34|730.54|733.11|730.31|0
1652769400000|2022-05-17 06:36:40|732.76|729.96|732.16|729.36|732.76|729.96|732.16|729.36|0
1652769410000|2022-05-17 06:36:50|732.28|729.48|732.16|729.36|732.28|729.48|732.05|729.25|0
1652769420000|2022-05-17 06:37:00|732.52|729.72|731.92|729.12|732.52|729.72|731.92|729.12|0
1652769430000|2022-05-17 06:37:10|731.45|728.65|731.92|729.12|731.92|729.12|731.45|728.65|0
1652769460000|2022-05-17 06:37:40|731.69|728.89|731.57|728.77|731.69|728.89|731.57|728.77|0
1652769470000|2022-05-17 06:37:50|731.69|728.89|731.69|728.89|731.69|728.89|731.57|728.77|0
1652769480000|2022-05-17 06:38:00|731.92|729.12|731.69|728.89|731.92|729.12|731.69|728.89|0
1652769490000|2022-05-17 06:38:10|731.81|729.01|731.69|728.89|731.81|729.01|731.69|728.89|0
1652769500000|2022-05-17 06:38:20|731.45|728.65|731.33|728.53|731.45|728.65|731.33|728.53|0
1652769510000|2022-05-17 06:38:30|731.21|728.41|730.98|728.18|731.21|728.41|730.98|728.18|0
1652769520000|2022-05-17 06:38:40|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1652769530000|2022-05-17 06:38:50|731.33|728.53|731.45|728.65|731.45|728.65|731.33|728.53|0
1652769540000|2022-05-17 06:39:00|731.33|728.53|731.21|728.41|731.33|728.53|731.21|728.41|0
1652769550000|2022-05-17 06:39:10|730.74|727.94|730.74|727.94|730.86|728.06|730.74|727.94|0
1652769560000|2022-05-17 06:39:20|730.98|728.18|730.98|728.18|730.98|728.18|730.86|728.06|0
1652769570000|2022-05-17 06:39:30|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1652769580000|2022-05-17 06:39:40|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1652769590000|2022-05-17 06:39:50|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1652769600000|2022-05-17 06:40:00|731.33|728.53|731.45|728.65|731.45|728.65|731.33|728.53|0
1652769610000|2022-05-17 06:40:10|731.68|728.88|731.92|729.12|731.92|729.12|731.68|728.88|0
1652769620000|2022-05-17 06:40:20|731.68|728.88|731.68|728.88|731.68|728.88|731.45|728.65|0
1652769630000|2022-05-17 06:40:30|731.45|728.65|731.45|728.65|731.45|728.65|731.45|728.65|0
1652769640000|2022-05-17 06:40:40|731.57|728.77|732.16|729.36|732.16|729.36|731.57|728.77|0
1652769650000|2022-05-17 06:40:50|732.04|729.24|732.04|729.24|732.16|729.36|732.04|729.24|0
1652769660000|2022-05-17 06:41:00|731.92|729.12|731.33|728.53|731.92|729.12|731.21|728.41|0
1652769670000|2022-05-17 06:41:10|731.21|728.41|732.16|729.36|732.16|729.36|731.21|728.41|0
1652769680000|2022-05-17 06:41:20|732.39|729.59|731.92|729.12|732.39|729.59|731.92|729.12|0
1652769690000|2022-05-17 06:41:30|732.16|729.36|732.16|729.36|732.39|729.59|732.16|729.36|0
1652769700000|2022-05-17 06:41:40|732.04|729.24|731.68|728.88|732.04|729.24|731.45|728.65|0
1652769710000|2022-05-17 06:41:50|731.21|728.41|731.33|728.53|731.33|728.53|730.97|728.17|0
1652769720000|2022-05-17 06:42:00|731.45|728.65|731.45|728.65|731.45|728.65|731.33|728.53|0
1652769730000|2022-05-17 06:42:10|731.68|728.88|731.45|728.65|731.81|729.01|731.45|728.65|0
1652769740000|2022-05-17 06:42:20|731.57|728.77|731.45|728.65|731.68|728.88|731.45|728.65|0
1652769750000|2022-05-17 06:42:30|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1652769780000|2022-05-17 06:43:00|731.68|728.88|731.68|728.88|731.68|728.88|731.68|728.88|0
1652769790000|2022-05-17 06:43:10|731.45|728.65|731.45|728.65|731.45|728.65|731.45|728.65|0
1652769820000|2022-05-17 06:43:40|731.33|728.53|731.21|728.41|731.33|728.53|731.21|728.41|0
1652769830000|2022-05-17 06:43:50|731.45|728.65|731.21|728.41|731.45|728.65|731.21|728.41|0
1652769840000|2022-05-17 06:44:00|731.45|728.65|731.33|728.53|731.45|728.65|731.21|728.41|0
1652769850000|2022-05-17 06:44:10|731.45|728.65|731.45|728.65|731.57|728.77|731.45|728.65|0
1652769860000|2022-05-17 06:44:20|731.68|728.88|731.45|728.65|731.68|728.88|731.45|728.65|0
1652769870000|2022-05-17 06:44:30|731.21|728.41|730.97|728.17|731.21|728.41|730.97|728.17|0
1652769880000|2022-05-17 06:44:40|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1652769890000|2022-05-17 06:44:50|731.33|728.53|731.21|728.41|731.33|728.53|731.21|728.41|0
1652769910000|2022-05-17 06:45:10|731.45|728.65|731.45|728.65|731.45|728.65|731.45|728.65|0
1652769920000|2022-05-17 06:45:20|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1652769930000|2022-05-17 06:45:30|730.86|728.06|731.1|728.3|731.1|728.3|730.86|728.06|0
1652769940000|2022-05-17 06:45:40|730.97|728.17|730.74|727.94|730.97|728.17|730.74|727.94|0
1652769950000|2022-05-17 06:45:50|730.5|727.7|730.62|727.82|730.62|727.82|730.5|727.7|0
1652769960000|2022-05-17 06:46:00|730.74|727.94|730.74|727.94|730.74|727.94|730.74|727.94|0
1652769970000|2022-05-17 06:46:10|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1652770000000|2022-05-17 06:46:40|730.86|728.06|730.97|728.17|730.97|728.17|730.86|728.06|0
1652770010000|2022-05-17 06:46:50|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1652770020000|2022-05-17 06:47:00|731.45|728.65|731.45|728.65|731.68|728.88|731.45|728.65|0
1652770030000|2022-05-17 06:47:10|731.57|728.77|731.45|728.65|731.57|728.77|731.45|728.65|0
1652770040000|2022-05-17 06:47:20|731.33|728.53|731.33|728.53|731.33|728.53|731.33|728.53|0
1652770050000|2022-05-17 06:47:30|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1652770060000|2022-05-17 06:47:40|731.33|728.53|731.21|728.41|731.33|728.53|731.21|728.41|0
1652770070000|2022-05-17 06:47:50|731.1|728.3|731.1|728.3|731.1|728.3|731.1|728.3|0
1652770080000|2022-05-17 06:48:00|730.97|728.17|731.1|728.3|731.1|728.3|730.97|728.17|0
1652770090000|2022-05-17 06:48:10|730.97|728.17|731.1|728.3|731.21|728.41|730.97|728.17|0
1652770100000|2022-05-17 06:48:20|730.97|728.17|730.5|727.7|730.97|728.17|730.5|727.7|0
1652770110000|2022-05-17 06:48:30|730.62|727.82|730.62|727.82|730.62|727.82|730.62|727.82|0
1652770120000|2022-05-17 06:48:40|730.5|727.7|730.39|727.59|730.62|727.82|730.26|727.46|0
1652770130000|2022-05-17 06:48:50|730.26|727.46|730.26|727.46|730.39|727.59|730.26|727.46|0
1652770140000|2022-05-17 06:49:00|730.39|727.59|730.39|727.59|730.39|727.59|730.26|727.46|0
1652770150000|2022-05-17 06:49:10|730.5|727.7|730.39|727.59|730.5|727.7|730.39|727.59|0
1652770160000|2022-05-17 06:49:20|730.26|727.46|730.5|727.7|730.5|727.7|730.26|727.46|0
1652770190000|2022-05-17 06:49:50|730.62|727.82|730.62|727.82|730.62|727.82|730.5|727.7|0
1652770200000|2022-05-17 06:50:00|730.74|727.94|730.97|728.17|730.97|728.17|730.74|727.94|0
1652770220000|2022-05-17 06:50:20|730.74|727.94|730.74|727.94|730.74|727.94|730.74|727.94|0
1652770230000|2022-05-17 06:50:30|730.5|727.7|730.5|727.7|730.5|727.7|730.5|727.7|0
1652770240000|2022-05-17 06:50:40|730.39|727.59|730.39|727.59|730.39|727.59|730.39|727.59|0
1652770250000|2022-05-17 06:50:50|730.26|727.46|730.26|727.46|730.26|727.46|730.26|727.46|0
1652770260000|2022-05-17 06:51:00|730.39|727.59|730.5|727.7|730.5|727.7|730.39|727.59|0
1652770270000|2022-05-17 06:51:10|730.74|727.94|730.62|727.82|730.74|727.94|730.62|727.82|0
1652770280000|2022-05-17 06:51:20|730.74|727.94|730.5|727.7|730.74|727.94|730.26|727.46|0
1652770290000|2022-05-17 06:51:30|730.74|727.94|730.74|727.94|730.74|727.94|730.74|727.94|0
1652770300000|2022-05-17 06:51:40|730.5|727.7|730.5|727.7|730.5|727.7|730.5|727.7|0
1652770310000|2022-05-17 06:51:50|730.74|727.94|730.74|727.94|730.74|727.94|730.74|727.94|0
1652770320000|2022-05-17 06:52:00|730.62|727.82|731.1|728.3|731.1|728.3|730.62|727.82|0
1652770330000|2022-05-17 06:52:10|730.86|728.06|730.97|728.17|730.97|728.17|730.86|728.06|0
1652770340000|2022-05-17 06:52:20|730.86|728.06|730.5|727.7|730.86|728.06|730.5|727.7|0
1652770350000|2022-05-17 06:52:30|730.74|727.94|730.74|727.94|730.74|727.94|730.74|727.94|0
1652770370000|2022-05-17 06:52:50|730.5|727.7|730.5|727.7|730.5|727.7|730.5|727.7|0
1652770380000|2022-05-17 06:53:00|730.74|727.94|730.74|727.94|730.74|727.94|730.74|727.94|0
1652770390000|2022-05-17 06:53:10|730.97|728.17|730.97|728.17|730.97|728.17|730.86|728.06|0
1652770400000|2022-05-17 06:53:20|731.21|728.41|731.1|728.3|731.21|728.41|731.1|728.3|0
1652770410000|2022-05-17 06:53:30|730.97|728.17|730.5|727.7|730.97|728.17|730.5|727.7|0
1652770420000|2022-05-17 06:53:40|730.74|727.94|730.74|727.94|730.74|727.94|730.5|727.7|0
1652770430000|2022-05-17 06:53:50|730.5|727.7|730.26|727.46|730.5|727.7|730.26|727.46|0
1652770440000|2022-05-17 06:54:00|730.39|727.59|730.5|727.7|730.62|727.82|730.39|727.59|0
1652770450000|2022-05-17 06:54:10|730.26|727.46|730.26|727.46|730.5|727.7|730.26|727.46|0
1652770460000|2022-05-17 06:54:20|730.39|727.59|730.26|727.46|730.5|727.7|730.26|727.46|0
1652770470000|2022-05-17 06:54:30|730.5|727.7|730.5|727.7|730.5|727.7|730.5|727.7|0
1652770480000|2022-05-17 06:54:40|730.39|727.59|730.5|727.7|730.5|727.7|730.39|727.59|0
1652770490000|2022-05-17 06:54:50|730.26|727.46|730.26|727.46|730.5|727.7|730.26|727.46|0
1652770500000|2022-05-17 06:55:00|730.5|727.7|730.26|727.46|730.5|727.7|730.26|727.46|0
1652770510000|2022-05-17 06:55:10|730.39|727.59|730.26|727.46|730.39|727.59|730.26|727.46|0
1652770540000|2022-05-17 06:55:40|730.5|727.7|730.03|727.23|730.5|727.7|730.03|727.23|0
1652770550000|2022-05-17 06:55:50|729.79|726.99|729.68|726.88|729.79|726.99|729.55|726.75|0
1652770560000|2022-05-17 06:56:00|729.79|726.99|729.55|726.75|729.79|726.99|729.55|726.75|0
1652770570000|2022-05-17 06:56:10|729.32|726.52|729.32|726.52|729.32|726.52|729.32|726.52|0
1652770580000|2022-05-17 06:56:20|729.55|726.75|729.79|726.99|729.79|726.99|729.55|726.75|0
1652770590000|2022-05-17 06:56:30|729.55|726.75|729.32|726.52|729.55|726.75|729.32|726.52|0
1652770600000|2022-05-17 06:56:40|729.08|726.28|729.08|726.28|729.08|726.28|729.08|726.28|0
1652770610000|2022-05-17 06:56:50|728.97|726.17|729.08|726.28|729.08|726.28|728.84|726.04|0
1652770620000|2022-05-17 06:57:00|729.32|726.52|729.08|726.28|729.32|726.52|729.08|726.28|0
1652770630000|2022-05-17 06:57:10|729.32|726.52|729.32|726.52|729.32|726.52|729.32|726.52|0
1652770650000|2022-05-17 06:57:30|729.55|726.75|729.79|726.99|729.79|726.99|729.55|726.75|0
1652770660000|2022-05-17 06:57:40|729.55|726.75|729.55|726.75|729.55|726.75|729.55|726.75|0
1652770670000|2022-05-17 06:57:50|729.44|726.64|729.79|726.99|729.79|726.99|729.44|726.64|0
1652770680000|2022-05-17 06:58:00|729.55|726.75|729.55|726.75|729.55|726.75|729.55|726.75|0
1652770690000|2022-05-17 06:58:10|729.44|726.64|729.44|726.64|729.44|726.64|729.44|726.64|0
1652770700000|2022-05-17 06:58:20|729.55|726.75|729.79|726.99|729.79|726.99|729.55|726.75|0
1652770710000|2022-05-17 06:58:30|730.03|727.23|730.03|727.23|730.03|727.23|729.91|727.11|0
1652770720000|2022-05-17 06:58:40|730.26|727.46|730.26|727.46|730.26|727.46|730.26|727.46|0
1652770730000|2022-05-17 06:58:50|730.03|727.23|729.79|726.99|730.03|727.23|729.79|726.99|0
1652770740000|2022-05-17 06:59:00|730.03|727.23|730.26|727.46|730.26|727.46|730.03|727.23|0
1652770750000|2022-05-17 06:59:10|730.03|727.23|730.03|727.23|730.03|727.23|730.03|727.23|0
1652770760000|2022-05-17 06:59:20|729.79|726.99|729.32|726.52|729.79|726.99|729.32|726.52|0
1652770770000|2022-05-17 06:59:30|729.44|726.64|729.44|726.64|729.55|726.75|729.44|726.64|0
1652770780000|2022-05-17 06:59:40|729.32|726.52|728.61|725.81|729.32|726.52|728.61|725.81|0
1652770790000|2022-05-17 06:59:50|728.84|726.04|728.73|725.93|728.84|726.04|728.73|725.93|0
1652770800000|2022-05-17 07:00:00|728.61|725.81|730.39|727.59|730.39|727.59|728.61|725.81|0
1652770810000|2022-05-17 07:00:10|730.5|727.7|731.68|728.88|731.68|728.88|730.5|727.7|0
1652770820000|2022-05-17 07:00:20|731.45|728.65|731.92|729.12|731.92|729.12|731.45|728.65|0
1652770830000|2022-05-17 07:00:30|731.68|728.88|730.26|727.46|731.68|728.88|730.26|727.46|0
1652770840000|2022-05-17 07:00:40|730.03|727.23|730.03|727.23|730.03|727.23|730.03|727.23|0
1652770850000|2022-05-17 07:00:50|729.55|726.75|729.32|726.52|729.79|726.99|729.32|726.52|0
1652770860000|2022-05-17 07:01:00|729.55|726.75|730.5|727.7|730.5|727.7|729.55|726.75|0
1652770870000|2022-05-17 07:01:10|730.26|727.46|730.39|727.59|730.39|727.59|730.26|727.46|0
1652770880000|2022-05-17 07:01:20|730.74|727.94|730.97|728.17|731.21|728.41|730.74|727.94|0
1652770890000|2022-05-17 07:01:30|730.5|727.7|730.26|727.46|730.5|727.7|730.03|727.23|0
1652770900000|2022-05-17 07:01:40|730.5|727.7|730.97|728.17|730.97|728.17|730.5|727.7|0
1652770910000|2022-05-17 07:01:50|731.21|728.41|731.45|728.65|731.68|728.88|731.21|728.41|0
1652770920000|2022-05-17 07:02:00|731.21|728.41|730.97|728.17|731.21|728.41|730.74|727.94|0
1652770930000|2022-05-17 07:02:10|731.21|728.41|730.97|728.17|731.21|728.41|730.97|728.17|0
1652770940000|2022-05-17 07:02:20|731.1|728.3|730.97|728.17|731.1|728.3|730.97|728.17|0
1652770950000|2022-05-17 07:02:30|730.62|727.82|730.97|728.17|730.97|728.17|730.62|727.82|0
1652770960000|2022-05-17 07:02:40|731.21|728.41|731.21|728.41|731.45|728.65|731.21|728.41|0
1652770970000|2022-05-17 07:02:50|730.97|728.17|730.39|727.59|730.97|728.17|730.39|727.59|0
1652770980000|2022-05-17 07:03:00|730.74|727.94|730.97|728.17|730.97|728.17|730.74|727.94|0
1652770990000|2022-05-17 07:03:10|731.21|728.41|730.03|727.23|731.21|728.41|730.03|727.23|0
1652771000000|2022-05-17 07:03:20|729.68|726.88|729.55|726.75|729.68|726.88|729.44|726.64|0
1652771010000|2022-05-17 07:03:30|729.79|726.99|729.79|726.99|729.79|726.99|729.79|726.99|0
1652771020000|2022-05-17 07:03:40|729.32|726.52|729.55|726.75|729.55|726.75|729.32|726.52|0
1652771030000|2022-05-17 07:03:50|729.32|726.52|729.32|726.52|729.32|726.52|729.32|726.52|0
1652771040000|2022-05-17 07:04:00|729.08|726.28|728.37|725.57|729.08|726.28|728.37|725.57|0
1652771050000|2022-05-17 07:04:10|728.02|725.22|728.37|725.57|728.37|725.57|727.9|725.1|0
1652771060000|2022-05-17 07:04:20|726.72|723.92|726.01|723.21|726.95|724.15|726.01|723.21|0
1652771070000|2022-05-17 07:04:30|726.24|723.44|726.13|723.33|726.48|723.68|726.13|723.33|0
1652771080000|2022-05-17 07:04:40|725.77|722.97|726.37|723.57|726.37|723.57|725.77|722.97|0
1652771090000|2022-05-17 07:04:50|726.24|723.44|726.13|723.33|726.24|723.44|726.13|723.33|0
1652771100000|2022-05-17 07:05:00|725.81|723.41|726.28|723.88|726.28|723.88|725.81|723.41|0
1652771110000|2022-05-17 07:05:10|726.52|724.12|726.04|723.64|726.52|724.12|726.04|723.64|0
1652771120000|2022-05-17 07:05:20|726.28|723.88|726.28|723.88|726.75|724.35|726.28|723.88|0
1652771130000|2022-05-17 07:05:30|726.17|723.77|726.52|724.12|726.52|724.12|726.17|723.77|0
1652771140000|2022-05-17 07:05:40|726.28|723.88|726.64|724.24|726.64|724.24|726.28|723.88|0
1652771150000|2022-05-17 07:05:50|727.22|724.82|726.99|724.59|727.22|724.82|726.99|724.59|0
1652771160000|2022-05-17 07:06:00|727.22|724.82|727.35|724.95|727.58|725.18|727.22|724.82|0
1652771170000|2022-05-17 07:06:10|727.7|725.3|727.46|725.06|727.93|725.53|727.46|725.06|0
1652771180000|2022-05-17 07:06:20|727.7|725.3|727.7|725.3|727.7|725.3|727.58|725.18|0
1652771190000|2022-05-17 07:06:30|727.93|725.53|728.17|725.77|728.17|725.77|727.93|725.53|0
1652771200000|2022-05-17 07:06:40|728.41|726.01|728.17|725.77|728.41|726.01|727.93|725.53|0
1652771210000|2022-05-17 07:06:50|728.41|726.01|728.41|726.01|728.64|726.24|728.41|726.01|0
1652771220000|2022-05-17 07:07:00|728.64|726.24|728.06|725.66|728.64|726.24|728.06|725.66|0
1652771230000|2022-05-17 07:07:10|728.17|725.77|728.64|726.24|728.64|726.24|728.17|725.77|0
1652771240000|2022-05-17 07:07:20|728.88|726.48|728.88|726.48|728.88|726.48|728.88|726.48|0
1652771250000|2022-05-17 07:07:30|728.64|726.24|728.06|725.66|728.64|726.24|728.06|725.66|0
1652771260000|2022-05-17 07:07:40|727.93|725.53|728.17|725.77|728.41|726.01|727.93|725.53|0
1652771270000|2022-05-17 07:07:50|728.06|725.66|727.93|725.53|728.17|725.77|727.93|725.53|0
1652771280000|2022-05-17 07:08:00|728.17|725.77|728.53|726.13|728.53|726.13|727.93|725.53|0
1652771290000|2022-05-17 07:08:10|728.41|726.01|728.64|726.24|728.64|726.24|728.41|726.01|0
1652771300000|2022-05-17 07:08:20|728.41|726.01|728.17|725.77|728.41|726.01|728.17|725.77|0
1652771310000|2022-05-17 07:08:30|727.93|725.53|728.17|725.77|728.17|725.77|727.93|725.53|0
1652771320000|2022-05-17 07:08:40|728.41|726.01|728.06|725.66|728.41|726.01|727.93|725.53|0
1652771330000|2022-05-17 07:08:50|728.17|725.77|728.06|725.66|728.17|725.77|727.93|725.53|0
1652771340000|2022-05-17 07:09:00|728.41|726.01|727.93|725.53|728.41|726.01|727.93|725.53|0
1652771350000|2022-05-17 07:09:10|728.41|726.01|728.41|726.01|728.41|726.01|728.41|726.01|0
1652771360000|2022-05-17 07:09:20|728.17|725.77|728.64|726.24|728.64|726.24|728.17|725.77|0
1652771370000|2022-05-17 07:09:30|729|726.6|729|726.6|729|726.6|729|726.6|0
1652771380000|2022-05-17 07:09:40|728.77|726.37|729|726.6|729.12|726.72|728.77|726.37|0
1652771390000|2022-05-17 07:09:50|729.12|726.72|729.12|726.72|729.12|726.72|729|726.6|0
1652771400000|2022-05-17 07:10:00|729.35|726.95|729.47|727.07|729.82|727.42|729.35|726.95|0
1652771410000|2022-05-17 07:10:10|729.35|726.95|729.95|727.55|730.06|727.66|729.35|726.95|0
1652771420000|2022-05-17 07:10:20|730.53|728.13|730.53|728.13|730.77|728.37|730.53|728.13|0
1652771430000|2022-05-17 07:10:30|729.95|727.55|730.06|727.66|730.06|727.66|729.95|727.55|0
1652771440000|2022-05-17 07:10:40|730.3|727.9|730.53|728.13|730.53|728.13|730.18|727.78|0
1652771450000|2022-05-17 07:10:50|730.3|727.9|731.01|728.61|731.01|728.61|730.3|727.9|0
1652771460000|2022-05-17 07:11:00|730.77|728.37|730.77|728.37|731.01|728.61|730.77|728.37|0
1652771470000|2022-05-17 07:11:10|731.24|728.84|730.77|728.37|731.24|728.84|730.77|728.37|0
1652771480000|2022-05-17 07:11:20|730.89|728.49|731.01|728.61|731.01|728.61|730.77|728.37|0
1652771490000|2022-05-17 07:11:30|731.24|728.84|731.72|729.32|731.72|729.32|731.24|728.84|0
1652771500000|2022-05-17 07:11:40|731.84|729.44|732.43|730.03|732.43|730.03|731.84|729.44|0
1652771510000|2022-05-17 07:11:50|731.95|729.55|732.08|729.68|732.08|729.68|731.84|729.44|0
1652771520000|2022-05-17 07:12:00|731.95|729.55|732.19|729.79|732.19|729.79|731.95|729.55|0
1652771530000|2022-05-17 07:12:10|731.95|729.55|731.24|728.84|731.95|729.55|731.24|728.84|0
1652771540000|2022-05-17 07:12:20|731.72|729.32|731.48|729.08|731.95|729.55|731.48|729.08|0
1652771550000|2022-05-17 07:12:30|731.72|729.32|731.95|729.55|731.95|729.55|731.72|729.32|0
1652771560000|2022-05-17 07:12:40|732.08|729.68|731.72|729.32|732.08|729.68|731.72|729.32|0
1652771570000|2022-05-17 07:12:50|731.95|729.55|731.95|729.55|732.08|729.68|731.95|729.55|0
1652771580000|2022-05-17 07:13:00|732.43|730.03|732.43|730.03|732.43|730.03|732.31|729.91|0
1652771590000|2022-05-17 07:13:10|732.66|730.26|731.95|729.55|732.66|730.26|731.95|729.55|0
1652771600000|2022-05-17 07:13:20|732.43|730.03|731.84|729.44|732.43|730.03|731.84|729.44|0
1652771610000|2022-05-17 07:13:30|731.72|729.32|731.24|728.84|731.95|729.55|731.24|728.84|0
1652771620000|2022-05-17 07:13:40|731.48|729.08|732.19|729.79|732.19|729.79|731.48|729.08|0
1652771630000|2022-05-17 07:13:50|731.95|729.55|731.95|729.55|731.95|729.55|731.95|729.55|0
1652771640000|2022-05-17 07:14:00|732.19|729.79|731.95|729.55|732.19|729.79|731.95|729.55|0
1652771650000|2022-05-17 07:14:10|731.72|729.32|731.72|729.32|731.72|729.32|731.48|729.08|0
1652771660000|2022-05-17 07:14:20|731.48|729.08|731.6|729.2|731.6|729.2|731.48|729.08|0
1652771670000|2022-05-17 07:14:30|732.31|729.91|732.43|730.03|732.66|730.26|732.31|729.91|0
1652771680000|2022-05-17 07:14:40|732.19|729.79|731.72|729.32|732.19|729.79|731.72|729.32|0
1652771690000|2022-05-17 07:14:50|731.95|729.55|732.43|730.03|732.43|730.03|731.95|729.55|0
1652771700000|2022-05-17 07:15:00|732.66|730.26|732.08|729.68|732.66|730.26|732.08|729.68|0
1652771710000|2022-05-17 07:15:10|732.19|729.79|731.95|729.55|732.43|730.03|731.95|729.55|0
1652771720000|2022-05-17 07:15:20|732.19|729.79|732.08|729.68|732.19|729.79|732.08|729.68|0
1652771730000|2022-05-17 07:15:30|731.95|729.55|732.31|729.91|732.31|729.91|731.95|729.55|0
1652771740000|2022-05-17 07:15:40|732.43|730.03|732.66|730.26|732.66|730.26|732.43|730.03|0
1652771750000|2022-05-17 07:15:50|732.43|730.03|732.19|729.79|732.43|730.03|732.19|729.79|0
1652771760000|2022-05-17 07:16:00|732.08|729.68|732.08|729.68|732.43|730.03|732.08|729.68|0
1652771770000|2022-05-17 07:16:10|731.84|729.44|732.08|729.68|732.08|729.68|731.72|729.32|0
1652771780000|2022-05-17 07:16:20|732.19|729.79|731.95|729.55|732.19|729.79|731.72|729.32|0
1652771790000|2022-05-17 07:16:30|731.72|729.32|731.95|729.55|731.95|729.55|731.72|729.32|0
1652771810000|2022-05-17 07:16:50|731.72|729.32|731.48|729.08|731.72|729.32|731.48|729.08|0
1652771820000|2022-05-17 07:17:00|731.95|729.55|732.08|729.68|732.08|729.68|731.95|729.55|0
1652771830000|2022-05-17 07:17:10|732.19|729.79|731.72|729.32|732.19|729.79|731.72|729.32|0
1652771840000|2022-05-17 07:17:20|731.6|729.2|731.48|729.08|731.72|729.32|731.48|729.08|0
1652771850000|2022-05-17 07:17:30|731.6|729.2|731.6|729.2|731.6|729.2|731.48|729.08|0
1652771860000|2022-05-17 07:17:40|731.48|729.08|730.77|728.37|731.48|729.08|730.77|728.37|0
1652771870000|2022-05-17 07:17:50|730.89|728.49|731.01|728.61|731.01|728.61|730.77|728.37|0
1652771880000|2022-05-17 07:18:00|730.77|728.37|730.66|728.26|730.77|728.37|730.53|728.13|0
1652771890000|2022-05-17 07:18:10|730.53|728.13|730.3|727.9|730.53|728.13|729.82|727.42|0
1652771900000|2022-05-17 07:18:20|730.53|728.13|730.66|728.26|730.77|728.37|730.53|728.13|0
1652771910000|2022-05-17 07:18:30|730.42|728.02|730.77|728.37|730.77|728.37|730.42|728.02|0
1652771920000|2022-05-17 07:18:40|730.42|728.02|731.01|728.61|731.01|728.61|730.3|727.9|0
1652771930000|2022-05-17 07:18:50|730.89|728.49|731.01|728.61|731.01|728.61|730.53|728.13|0
1652771940000|2022-05-17 07:19:00|730.89|728.49|730.77|728.37|731.13|728.73|730.66|728.26|0
1652771950000|2022-05-17 07:19:10|730.53|728.13|730.18|727.78|730.53|728.13|730.18|727.78|0
1652771960000|2022-05-17 07:19:20|730.3|727.9|729.95|727.55|730.3|727.9|729.95|727.55|0
1652771970000|2022-05-17 07:19:30|730.3|727.9|730.06|727.66|730.3|727.9|730.06|727.66|0
1652771980000|2022-05-17 07:19:40|730.18|727.78|730.53|728.13|730.53|728.13|730.06|727.66|0
1652771990000|2022-05-17 07:19:50|730.66|728.26|730.53|728.13|730.66|728.26|730.53|728.13|0
1652772000000|2022-05-17 07:20:00|730.77|728.37|731.13|728.73|731.24|728.84|730.77|728.37|0
1652772010000|2022-05-17 07:20:10|731.01|728.61|731.6|729.2|731.6|729.2|730.77|728.37|0
1652772020000|2022-05-17 07:20:20|731.24|728.84|731.24|728.84|731.24|728.84|731.01|728.61|0
1652772030000|2022-05-17 07:20:30|731.13|728.73|731.01|728.61|731.13|728.73|731.01|728.61|0
1652772040000|2022-05-17 07:20:40|731.24|728.84|731.72|729.32|731.72|729.32|731.24|728.84|0
1652772050000|2022-05-17 07:20:50|731.95|729.55|731.37|728.97|732.19|729.79|731.37|728.97|0
1652772060000|2022-05-17 07:21:00|731.24|728.84|731.6|729.2|731.72|729.32|731.24|728.84|0
1652772070000|2022-05-17 07:21:10|731.72|729.32|731.6|729.2|731.72|729.32|731.48|729.08|0
1652772080000|2022-05-17 07:21:20|731.72|729.32|731.01|728.61|731.72|729.32|731.01|728.61|0
1652772090000|2022-05-17 07:21:30|730.89|728.49|730.42|728.02|730.89|728.49|730.42|728.02|0
1652772100000|2022-05-17 07:21:40|730.53|728.13|730.89|728.49|731.01|728.61|730.53|728.13|0
1652772110000|2022-05-17 07:21:50|730.66|728.26|730.53|728.13|730.66|728.26|730.53|728.13|0
1652772120000|2022-05-17 07:22:00|730.42|728.02|730.42|728.02|730.53|728.13|730.42|728.02|0
1652772130000|2022-05-17 07:22:10|730.3|727.9|730.53|728.13|730.53|728.13|730.3|727.9|0
1652772140000|2022-05-17 07:22:20|731.01|728.61|730.53|728.13|731.01|728.61|730.53|728.13|0
1652772150000|2022-05-17 07:22:30|730.42|728.02|729.35|726.95|730.42|728.02|729.35|726.95|0
1652772160000|2022-05-17 07:22:40|729.24|726.84|728.64|726.24|729.24|726.84|728.64|726.24|0
1652772170000|2022-05-17 07:22:50|729|726.6|728.53|726.13|729|726.6|728.4|726|0
1652772180000|2022-05-17 07:23:00|728.76|726.36|728.76|726.36|728.88|726.48|728.76|726.36|0
1652772190000|2022-05-17 07:23:10|728.64|726.24|728.17|725.77|728.64|726.24|728.17|725.77|0
1652772200000|2022-05-17 07:23:20|728.4|726|728.4|726|728.53|726.13|728.05|725.65|0
1652772210000|2022-05-17 07:23:30|728.29|725.89|727.69|725.29|728.29|725.89|727.69|725.29|0
1652772220000|2022-05-17 07:23:40|727.93|725.53|727.69|725.29|727.93|725.53|727.69|725.29|0
1652772230000|2022-05-17 07:23:50|727.46|725.06|727.22|724.82|727.46|725.06|727.22|724.82|0
1652772240000|2022-05-17 07:24:00|728.05|725.65|728.53|726.13|728.53|726.13|728.05|725.65|0
1652772250000|2022-05-17 07:24:10|728.4|726|727.69|725.29|728.4|726|727.69|725.29|0
1652772260000|2022-05-17 07:24:20|727.93|725.53|728.17|725.77|728.17|725.77|727.93|725.53|0
1652772270000|2022-05-17 07:24:30|728.29|725.89|727.69|725.29|728.29|725.89|727.69|725.29|0
1652772280000|2022-05-17 07:24:40|727.58|725.18|727.58|725.18|727.69|725.29|727.58|725.18|0
1652772290000|2022-05-17 07:24:50|727.22|724.82|727.11|724.71|727.22|724.82|727.11|724.71|0
1652772300000|2022-05-17 07:25:00|727.82|725.42|727.93|725.53|727.93|725.53|727.82|725.42|0
1652772310000|2022-05-17 07:25:10|728.17|725.77|727.46|725.06|728.53|726.13|727.46|725.06|0
1652772320000|2022-05-17 07:25:20|727.69|725.29|727.93|725.53|727.93|725.53|727.69|725.29|0
1652772330000|2022-05-17 07:25:30|728.17|725.77|728.05|725.65|728.17|725.77|727.82|725.42|0
1652772340000|2022-05-17 07:25:40|728.17|725.77|727.93|725.53|728.17|725.77|727.93|725.53|0
1652772350000|2022-05-17 07:25:50|727.69|725.29|727.22|724.82|727.69|725.29|727.22|724.82|0
1652772360000|2022-05-17 07:26:00|727.46|725.06|727.46|725.06|727.46|725.06|727.22|724.82|0
1652772370000|2022-05-17 07:26:10|727.69|725.29|727.82|725.42|727.82|725.42|727.69|725.29|0
1652772380000|2022-05-17 07:26:20|727.46|725.06|727.82|725.42|727.82|725.42|727.46|725.06|0
1652772390000|2022-05-17 07:26:30|727.69|725.29|727.69|725.29|727.69|725.29|727.46|725.06|0
1652772400000|2022-05-17 07:26:40|727.82|725.42|727.82|725.42|727.93|725.53|727.82|725.42|0
1652772410000|2022-05-17 07:26:50|727.93|725.53|727.82|725.42|727.93|725.53|727.82|725.42|0
1652772420000|2022-05-17 07:27:00|728.29|725.89|728.4|726|728.4|726|728.17|725.77|0
1652772430000|2022-05-17 07:27:10|728.29|725.89|728.17|725.77|728.29|725.89|728.17|725.77|0
1652772440000|2022-05-17 07:27:20|728.29|725.89|728.05|725.65|728.64|726.24|728.05|725.65|0
1652772450000|2022-05-17 07:27:30|727.93|725.53|727.34|724.94|727.93|725.53|727.34|724.94|0
1652772460000|2022-05-17 07:27:40|726.87|724.47|726.99|724.59|726.99|724.59|726.87|724.47|0
1652772470000|2022-05-17 07:27:50|726.87|724.47|726.87|724.47|726.99|724.59|726.87|724.47|0
1652772480000|2022-05-17 07:28:00|726.64|724.24|727.11|724.71|727.11|724.71|726.64|724.24|0
1652772490000|2022-05-17 07:28:10|726.51|724.11|727.11|724.71|727.11|724.71|726.51|724.11|0
1652772500000|2022-05-17 07:28:20|727.22|724.82|727.22|724.82|727.22|724.82|727.11|724.71|0
1652772510000|2022-05-17 07:28:30|727.11|724.71|727.82|725.42|727.82|725.42|727.11|724.71|0
1652772520000|2022-05-17 07:28:40|727.93|725.53|728.29|725.89|728.29|725.89|727.93|725.53|0
1652772530000|2022-05-17 07:28:50|728.17|725.77|727.93|725.53|728.17|725.77|727.93|725.53|0
1652772540000|2022-05-17 07:29:00|728.17|725.77|727.93|725.53|728.4|726|727.93|725.53|0
1652772550000|2022-05-17 07:29:10|727.82|725.42|728.17|725.77|728.17|725.77|727.82|725.42|0
1652772560000|2022-05-17 07:29:20|728.05|725.65|728.4|726|728.53|726.13|728.05|725.65|0
1652772570000|2022-05-17 07:29:30|728.17|725.77|727.46|725.06|728.17|725.77|727.46|725.06|0
1652772580000|2022-05-17 07:29:40|727.69|725.29|727.82|725.42|727.93|725.53|727.69|725.29|0
1652772590000|2022-05-17 07:29:50|727.93|725.53|727.58|725.18|727.93|725.53|727.46|725.06|0
1652772600000|2022-05-17 07:30:00|727.69|725.29|727.93|725.53|727.93|725.53|727.69|725.29|0
1652772610000|2022-05-17 07:30:10|728.17|725.77|727.82|725.42|728.17|725.77|727.82|725.42|0
1652772620000|2022-05-17 07:30:20|727.93|725.53|726.98|724.58|727.93|725.53|726.98|724.58|0
1652772630000|2022-05-17 07:30:30|726.75|724.35|726.28|723.88|726.75|724.35|726.28|723.88|0
1652772640000|2022-05-17 07:30:40|724.62|722.22|725.09|722.69|725.09|722.69|724.62|722.22|0
1652772650000|2022-05-17 07:30:50|724.86|722.46|725.57|723.17|725.57|723.17|724.86|722.46|0
1652772660000|2022-05-17 07:31:00|725.33|722.93|724.86|722.46|725.33|722.93|724.86|722.46|0
1652772670000|2022-05-17 07:31:10|724.98|722.58|724.39|721.99|724.98|722.58|724.15|721.75|0
1652772680000|2022-05-17 07:31:20|724.15|721.75|724.27|721.87|724.27|721.87|724.15|721.75|0
1652772690000|2022-05-17 07:31:30|724.15|721.75|724.27|721.87|724.39|721.99|724.15|721.75|0
1652772700000|2022-05-17 07:31:40|724.15|721.75|724.04|721.64|724.15|721.75|724.04|721.64|0
1652772710000|2022-05-17 07:31:50|724.15|721.75|724.86|722.46|724.86|722.46|724.15|721.75|0
1652772720000|2022-05-17 07:32:00|724.74|722.34|724.39|721.99|724.86|722.46|724.39|721.99|0
1652772730000|2022-05-17 07:32:10|724.27|721.87|723.91|721.51|724.27|721.87|723.91|721.51|0
1652772740000|2022-05-17 07:32:20|724.15|721.75|724.39|721.99|724.39|721.99|724.15|721.75|0
1652772750000|2022-05-17 07:32:30|724.15|721.75|723.44|721.04|724.15|721.75|723.44|721.04|0
1652772760000|2022-05-17 07:32:40|723.68|721.28|723.68|721.28|723.68|721.28|723.68|721.28|0
1652772770000|2022-05-17 07:32:50|723.91|721.51|723.44|721.04|723.91|721.51|723.44|721.04|0
1652772780000|2022-05-17 07:33:00|723.68|721.28|723.44|721.04|723.68|721.28|723.44|721.04|0
1652772790000|2022-05-17 07:33:10|722.26|719.86|722.26|719.86|722.26|719.86|722.26|719.86|0
1652772800000|2022-05-17 07:33:20|722.5|720.1|722.5|720.1|722.73|720.33|722.5|720.1|0
1652772810000|2022-05-17 07:33:30|722.73|720.33|722.97|720.57|722.97|720.57|722.73|720.33|0
1652772820000|2022-05-17 07:33:40|722.73|720.33|722.5|720.1|722.86|720.46|722.5|720.1|0
1652772830000|2022-05-17 07:33:50|722.73|720.33|722.5|720.1|722.73|720.33|722.5|720.1|0
1652772840000|2022-05-17 07:34:00|722.38|719.98|723.68|721.28|723.68|721.28|722.38|719.98|0
1652772850000|2022-05-17 07:34:10|723.44|721.04|723.21|720.81|723.44|721.04|723.21|720.81|0
1652772860000|2022-05-17 07:34:20|723.44|721.04|723.44|721.04|723.44|721.04|723.09|720.69|0
1652772870000|2022-05-17 07:34:30|723.56|721.16|723.33|720.93|723.56|721.16|723.21|720.81|0
1652772880000|2022-05-17 07:34:40|723.21|720.81|723.21|720.81|723.68|721.28|723.21|720.81|0
1652772890000|2022-05-17 07:34:50|723.09|720.69|722.97|720.57|723.21|720.81|722.97|720.57|0
1652772900000|2022-05-17 07:35:00|723.33|720.93|723.09|720.69|723.33|720.93|723.09|720.69|0
1652772910000|2022-05-17 07:35:10|723.21|720.81|723.21|720.81|723.21|720.81|723.21|720.81|0
1652772920000|2022-05-17 07:35:20|723.56|721.16|723.68|721.28|723.8|721.4|723.56|721.16|0
1652772930000|2022-05-17 07:35:30|723.44|721.04|722.97|720.57|723.56|721.16|722.97|720.57|0
1652772940000|2022-05-17 07:35:40|723.2|720.8|723.2|720.8|723.2|720.8|723.2|720.8|0
1652772950000|2022-05-17 07:35:50|722.97|720.57|722.97|720.57|723.2|720.8|722.97|720.57|0
1652772960000|2022-05-17 07:36:00|722.86|720.46|722.73|720.33|722.86|720.46|722.62|720.22|0
1652772970000|2022-05-17 07:36:10|722.97|720.57|722.97|720.57|723.2|720.8|722.97|720.57|0
1652772980000|2022-05-17 07:36:20|723.2|720.8|722.97|720.57|723.2|720.8|722.73|720.33|0
1652772990000|2022-05-17 07:36:30|723.2|720.8|722.97|720.57|723.2|720.8|722.73|720.33|0
1652773000000|2022-05-17 07:36:40|723.2|720.8|722.73|720.33|723.33|720.93|722.73|720.33|0
1652773010000|2022-05-17 07:36:50|722.62|720.22|722.62|720.22|722.73|720.33|722.62|720.22|0
1652773020000|2022-05-17 07:37:00|722.73|720.33|722.73|720.33|722.73|720.33|722.62|720.22|0
1652773030000|2022-05-17 07:37:10|722.86|720.46|722.97|720.57|723.2|720.8|722.86|720.46|0
1652773050000|2022-05-17 07:37:30|722.86|720.46|722.86|720.46|722.86|720.46|722.86|720.46|0
1652773060000|2022-05-17 07:37:40|722.73|720.33|722.73|720.33|722.73|720.33|722.73|720.33|0
1652773070000|2022-05-17 07:37:50|722.86|720.46|722.97|720.57|722.97|720.57|722.86|720.46|0
1652773080000|2022-05-17 07:38:00|722.73|720.33|722.73|720.33|722.73|720.33|722.73|720.33|0
1652773090000|2022-05-17 07:38:10|722.62|720.22|722.26|719.86|722.62|720.22|722.26|719.86|0
1652773100000|2022-05-17 07:38:20|721.08|718.68|721.08|718.68|721.2|718.8|720.97|718.57|0
1652773110000|2022-05-17 07:38:30|720.84|718.44|720.97|718.57|720.97|718.57|720.84|718.44|0
1652773120000|2022-05-17 07:38:40|720.84|718.44|720.5|718.1|720.84|718.44|720.37|717.97|0
1652773130000|2022-05-17 07:38:50|720.37|717.97|720.37|717.97|720.84|718.44|720.37|717.97|0
1652773140000|2022-05-17 07:39:00|720.73|718.33|720.61|718.21|720.73|718.33|720.61|718.21|0
1652773150000|2022-05-17 07:39:10|720.5|718.1|720.73|718.33|720.73|718.33|720.5|718.1|0
1652773160000|2022-05-17 07:39:20|720.61|718.21|719.67|717.27|720.61|718.21|719.67|717.27|0
1652773170000|2022-05-17 07:39:30|719.55|717.15|718.96|716.56|719.55|717.15|718.72|716.32|0
1652773180000|2022-05-17 07:39:40|718.61|716.21|718.72|716.32|718.84|716.44|718.61|716.21|0
1652773190000|2022-05-17 07:39:50|718.25|715.85|717.9|715.5|718.25|715.85|717.78|715.38|0
1652773200000|2022-05-17 07:40:00|718.14|715.74|718.25|715.85|718.25|715.85|718.02|715.62|0
1652773210000|2022-05-17 07:40:10|718.02|715.62|716.6|714.2|718.02|715.62|716.6|714.2|0
1652773220000|2022-05-17 07:40:20|717.54|715.14|718.02|715.62|718.02|715.62|717.54|715.14|0
1652773230000|2022-05-17 07:40:30|717.78|715.38|718.49|716.09|718.49|716.09|717.78|715.38|0
1652773240000|2022-05-17 07:40:40|718.72|716.32|718.96|716.56|718.96|716.56|718.61|716.21|0
1652773250000|2022-05-17 07:40:50|719.19|716.79|719.67|717.27|719.79|717.39|719.19|716.79|0
1652773260000|2022-05-17 07:41:00|719.55|717.15|718.61|716.21|719.55|717.15|718.61|716.21|0
1652773270000|2022-05-17 07:41:10|718.72|716.32|718.96|716.56|718.96|716.56|718.72|716.32|0
1652773280000|2022-05-17 07:41:20|718.72|716.32|718.72|716.32|718.72|716.32|718.72|716.32|0
1652773290000|2022-05-17 07:41:30|718.61|716.21|718.61|716.21|718.72|716.32|718.61|716.21|0
1652773300000|2022-05-17 07:41:40|718.49|716.09|718.49|716.09|718.49|716.09|718.37|715.97|0
1652773310000|2022-05-17 07:41:50|718.61|716.21|718.49|716.09|718.61|716.21|718.49|716.09|0
1652773320000|2022-05-17 07:42:00|718.72|716.32|718.61|716.21|718.72|716.32|718.61|716.21|0
1652773330000|2022-05-17 07:42:10|718.72|716.32|718.72|716.32|718.84|716.44|718.72|716.32|0
1652773340000|2022-05-17 07:42:20|718.84|716.44|718.96|716.56|719.08|716.68|718.84|716.44|0
1652773350000|2022-05-17 07:42:30|719.08|716.68|718.49|716.09|719.08|716.68|718.49|716.09|0
1652773360000|2022-05-17 07:42:40|718.01|715.61|717.9|715.5|718.01|715.61|717.9|715.5|0
1652773370000|2022-05-17 07:42:50|718.14|715.74|717.78|715.38|718.25|715.85|717.78|715.38|0
1652773380000|2022-05-17 07:43:00|718.01|715.61|717.67|715.27|718.01|715.61|717.67|715.27|0
1652773390000|2022-05-17 07:43:10|717.31|714.91|717.07|714.67|717.43|715.03|717.07|714.67|0
1652773400000|2022-05-17 07:43:20|716.96|714.56|716.84|714.44|717.07|714.67|716.84|714.44|0
1652773410000|2022-05-17 07:43:30|717.07|714.67|717.07|714.67|717.07|714.67|717.07|714.67|0
1652773420000|2022-05-17 07:43:40|717.19|714.79|717.19|714.79|717.19|714.79|717.07|714.67|0
1652773430000|2022-05-17 07:43:50|716.96|714.56|717.07|714.67|717.19|714.79|716.6|714.2|0
1652773440000|2022-05-17 07:44:00|717.19|714.79|716.6|714.2|717.19|714.79|716.6|714.2|0
1652773450000|2022-05-17 07:44:10|716.84|714.44|717.07|714.67|717.31|714.91|716.72|714.32|0
1652773460000|2022-05-17 07:44:20|717.19|714.79|717.07|714.67|717.19|714.79|717.07|714.67|0
1652773470000|2022-05-17 07:44:30|717.31|714.91|717.31|714.91|717.31|714.91|717.07|714.67|0
1652773480000|2022-05-17 07:44:40|717.19|714.79|717.31|714.91|717.31|714.91|717.19|714.79|0
1652773490000|2022-05-17 07:44:50|717.43|715.03|717.78|715.38|717.78|715.38|717.31|714.91|0
1652773500000|2022-05-17 07:45:00|717.67|715.27|717.78|715.38|717.78|715.38|717.31|714.91|0
1652773510000|2022-05-17 07:45:10|717.67|715.27|717.54|715.14|717.67|715.27|717.54|715.14|0
1652773520000|2022-05-17 07:45:20|717.43|715.03|717.54|715.14|717.54|715.14|717.43|715.03|0
1652773530000|2022-05-17 07:45:30|717.31|714.91|717.19|714.79|717.31|714.91|717.19|714.79|0
1652773540000|2022-05-17 07:45:40|717.07|714.67|716.96|714.56|717.07|714.67|716.96|714.56|0
1652773550000|2022-05-17 07:45:50|716.84|714.44|716.96|714.56|717.07|714.67|716.84|714.44|0
1652773560000|2022-05-17 07:46:00|716.84|714.44|716.6|714.2|716.84|714.44|716.6|714.2|0
1652773570000|2022-05-17 07:46:10|716.13|713.73|716.13|713.73|716.13|713.73|715.89|713.49|0
1652773580000|2022-05-17 07:46:20|716.37|713.97|716.49|714.09|716.6|714.2|716.37|713.97|0
1652773590000|2022-05-17 07:46:30|716.84|714.44|716.6|714.2|716.84|714.44|716.49|714.09|0
1652773600000|2022-05-17 07:46:40|716.84|714.44|716.49|714.09|716.84|714.44|716.36|713.96|0
1652773610000|2022-05-17 07:46:50|716.6|714.2|717.07|714.67|717.07|714.67|716.6|714.2|0
1652773620000|2022-05-17 07:47:00|716.96|714.56|716.84|714.44|716.96|714.56|716.6|714.2|0
1652773630000|2022-05-17 07:47:10|716.72|714.32|716.96|714.56|716.96|714.56|716.6|714.2|0
1652773640000|2022-05-17 07:47:20|717.07|714.67|716.84|714.44|717.19|714.79|716.84|714.44|0
1652773650000|2022-05-17 07:47:30|717.07|714.67|717.07|714.67|717.07|714.67|717.07|714.67|0
1652773660000|2022-05-17 07:47:40|717.54|715.14|717.54|715.14|717.54|715.14|717.54|715.14|0
1652773670000|2022-05-17 07:47:50|717.78|715.38|717.78|715.38|718.01|715.61|717.78|715.38|0
1652773680000|2022-05-17 07:48:00|717.9|715.5|718.01|715.61|718.01|715.61|717.9|715.5|0
1652773690000|2022-05-17 07:48:10|717.78|715.38|717.78|715.38|718.25|715.85|717.78|715.38|0
1652773700000|2022-05-17 07:48:20|718.01|715.61|718.25|715.85|718.25|715.85|718.01|715.61|0
1652773710000|2022-05-17 07:48:30|718.01|715.61|718.14|715.74|718.14|715.74|718.01|715.61|0
1652773720000|2022-05-17 07:48:40|718.01|715.61|718.01|715.61|718.49|716.09|718.01|715.61|0
1652773730000|2022-05-17 07:48:50|718.14|715.74|718.25|715.85|718.25|715.85|718.14|715.74|0
1652773740000|2022-05-17 07:49:00|718.37|715.97|718.72|716.32|718.72|716.32|718.37|715.97|0
1652773750000|2022-05-17 07:49:10|718.84|716.44|718.84|716.44|718.96|716.56|718.84|716.44|0
1652773760000|2022-05-17 07:49:20|718.72|716.32|718.96|716.56|718.96|716.56|718.72|716.32|0
1652773770000|2022-05-17 07:49:30|718.72|716.32|718.96|716.56|718.96|716.56|718.72|716.32|0
1652773780000|2022-05-17 07:49:40|719.08|716.68|718.96|716.56|719.19|716.79|718.96|716.56|0
1652773790000|2022-05-17 07:49:50|718.72|716.32|718.84|716.44|718.96|716.56|718.72|716.32|0
1652773800000|2022-05-17 07:50:00|718.61|716.21|718.49|716.09|718.72|716.32|718.49|716.09|0
1652773810000|2022-05-17 07:50:10|717.78|715.38|717.54|715.14|717.78|715.38|717.43|715.03|0
1652773820000|2022-05-17 07:50:20|717.67|715.27|717.78|715.38|717.78|715.38|717.67|715.27|0
1652773830000|2022-05-17 07:50:30|718.01|715.61|718.25|715.85|718.25|715.85|718.01|715.61|0
1652773840000|2022-05-17 07:50:40|718.37|715.97|718.72|716.32|718.72|716.32|718.37|715.97|0
1652773860000|2022-05-17 07:51:00|718.61|716.21|718.49|716.09|718.72|716.32|718.49|716.09|0
1652773870000|2022-05-17 07:51:10|718.25|715.85|718.14|715.74|718.25|715.85|718.14|715.74|0
1652773880000|2022-05-17 07:51:20|718.25|715.85|718.49|716.09|718.49|716.09|718.25|715.85|0
1652773890000|2022-05-17 07:51:30|718.37|715.97|718.49|716.09|718.49|716.09|718.37|715.97|0
1652773900000|2022-05-17 07:51:40|718.61|716.21|719.19|716.79|719.19|716.79|718.61|716.21|0
1652773910000|2022-05-17 07:51:50|719.31|716.91|718.72|716.32|719.31|716.91|718.72|716.32|0
1652773920000|2022-05-17 07:52:00|718.84|716.44|719.08|716.68|719.08|716.68|718.84|716.44|0
1652773930000|2022-05-17 07:52:10|719.19|716.79|719.31|716.91|719.43|717.03|719.19|716.79|0
1652773940000|2022-05-17 07:52:20|718.96|716.56|719.08|716.68|719.19|716.79|718.96|716.56|0
1652773950000|2022-05-17 07:52:30|718.96|716.56|719.08|716.68|719.19|716.79|718.96|716.56|0
1652773960000|2022-05-17 07:52:40|719.19|716.79|719.43|717.03|719.43|717.03|719.19|716.79|0
1652773970000|2022-05-17 07:52:50|719.55|717.15|719.43|717.03|719.55|717.15|719.43|717.03|0
1652773980000|2022-05-17 07:53:00|719.55|717.15|719.66|717.26|719.66|717.26|719.43|717.03|0
1652773990000|2022-05-17 07:53:10|719.55|717.15|719.19|716.79|719.55|717.15|719.19|716.79|0
1652774000000|2022-05-17 07:53:20|719.43|717.03|719.31|716.91|719.43|717.03|719.31|716.91|0
1652774010000|2022-05-17 07:53:30|719.19|716.79|718.96|716.56|719.19|716.79|718.96|716.56|0
1652774020000|2022-05-17 07:53:40|718.72|716.32|719.19|716.79|719.19|716.79|718.72|716.32|0
1652774030000|2022-05-17 07:53:50|719.08|716.68|718.96|716.56|719.08|716.68|718.72|716.32|0
1652774040000|2022-05-17 07:54:00|718.72|716.32|718.72|716.32|718.72|716.32|718.61|716.21|0
1652774050000|2022-05-17 07:54:10|718.96|716.56|718.72|716.32|719.08|716.68|718.72|716.32|0
1652774060000|2022-05-17 07:54:20|718.84|716.44|718.84|716.44|718.96|716.56|718.72|716.32|0
1652774070000|2022-05-17 07:54:30|718.96|716.56|719.08|716.68|719.08|716.68|718.96|716.56|0
1652774080000|2022-05-17 07:54:40|719.19|716.79|719.43|717.03|719.43|717.03|719.19|716.79|0
1652774100000|2022-05-17 07:55:00|719.19|716.79|719.66|717.26|719.66|717.26|719.19|716.79|0
1652774110000|2022-05-17 07:55:10|719.55|717.15|719.79|717.39|719.79|717.39|719.43|717.03|0
1652774120000|2022-05-17 07:55:20|719.9|717.5|720.14|717.74|720.14|717.74|719.9|717.5|0
1652774130000|2022-05-17 07:55:30|720.26|717.86|720.49|718.09|720.84|718.44|720.26|717.86|0
1652774140000|2022-05-17 07:55:40|720.61|718.21|720.37|717.97|720.61|718.21|720.37|717.97|0
1652774150000|2022-05-17 07:55:50|720.49|718.09|720.84|718.44|720.84|718.44|720.49|718.09|0
1652774160000|2022-05-17 07:56:00|720.73|718.33|721.08|718.68|721.08|718.68|720.73|718.33|0
1652774170000|2022-05-17 07:56:10|720.97|718.57|721.2|718.8|721.2|718.8|720.97|718.57|0
1652774180000|2022-05-17 07:56:20|721.31|718.91|721.08|718.68|721.31|718.91|720.97|718.57|0
1652774190000|2022-05-17 07:56:30|720.97|718.57|720.84|718.44|721.08|718.68|720.84|718.44|0
1652774200000|2022-05-17 07:56:40|720.61|718.21|720.61|718.21|720.84|718.44|720.61|718.21|0
1652774210000|2022-05-17 07:56:50|720.84|718.44|720.84|718.44|720.84|718.44|720.84|718.44|0
1652774220000|2022-05-17 07:57:00|720.73|718.33|720.61|718.21|720.73|718.33|720.49|718.09|0
1652774230000|2022-05-17 07:57:10|720.73|718.33|720.73|718.33|720.73|718.33|720.73|718.33|0
1652774240000|2022-05-17 07:57:20|720.61|718.21|720.84|718.44|721.2|718.8|720.61|718.21|0
1652774250000|2022-05-17 07:57:30|721.08|718.68|720.97|718.57|721.08|718.68|720.97|718.57|0
1652774260000|2022-05-17 07:57:40|720.84|718.44|720.61|718.21|720.84|718.44|720.61|718.21|0
1652774280000|2022-05-17 07:58:00|720.37|717.97|720.61|718.21|720.84|718.44|720.37|717.97|0
1652774290000|2022-05-17 07:58:10|720.49|718.09|720.26|717.86|720.49|718.09|720.13|717.73|0
1652774300000|2022-05-17 07:58:20|720.37|717.97|719.79|717.39|720.37|717.97|719.79|717.39|0
1652774310000|2022-05-17 07:58:30|719.43|717.03|719.66|717.26|719.66|717.26|719.43|717.03|0
1652774330000|2022-05-17 07:58:50|719.43|717.03|719.31|716.91|719.43|717.03|719.31|716.91|0
1652774340000|2022-05-17 07:59:00|719.43|717.03|719.19|716.79|719.43|717.03|719.19|716.79|0
1652774360000|2022-05-17 07:59:20|719.31|716.91|719.19|716.79|719.31|716.91|719.19|716.79|0
1652774370000|2022-05-17 07:59:30|719.43|717.03|719.43|717.03|719.43|717.03|719.43|717.03|0
1652774380000|2022-05-17 07:59:40|719.55|717.15|720.13|717.73|720.13|717.73|719.55|717.15|0
1652774390000|2022-05-17 07:59:50|719.9|717.5|719.31|716.91|719.9|717.5|719.19|716.79|0
1652774400000|2022-05-17 08:00:00|719.43|717.03|717.78|715.38|719.43|717.03|717.78|715.38|0
1652774410000|2022-05-17 08:00:10|717.07|714.67|718.14|715.74|718.14|715.74|717.07|714.67|0
1652774420000|2022-05-17 08:00:20|717.78|715.38|717.78|715.38|718.01|715.61|717.78|715.38|0
1652774430000|2022-05-17 08:00:30|718.01|715.61|717.9|715.5|718.25|715.85|717.9|715.5|0
1652774440000|2022-05-17 08:00:40|718.01|715.61|717.07|714.67|718.01|715.61|717.07|714.67|0
1652774450000|2022-05-17 08:00:50|717.54|715.14|717.31|714.91|717.54|715.14|717.31|714.91|0
1652774460000|2022-05-17 08:01:00|717.54|715.14|716.25|713.85|717.54|715.14|716.25|713.85|0
1652774470000|2022-05-17 08:01:10|716.83|714.43|716.6|714.2|716.83|714.43|716.6|714.2|0
1652774480000|2022-05-17 08:01:20|717.07|714.67|717.07|714.67|717.54|715.14|717.07|714.67|0
1652774490000|2022-05-17 08:01:30|716.83|714.43|717.66|715.26|717.66|715.26|716.83|714.43|0
1652774500000|2022-05-17 08:01:40|717.54|715.14|717.54|715.14|717.66|715.26|717.54|715.14|0
1652774510000|2022-05-17 08:01:50|717.78|715.38|717.31|714.91|717.78|715.38|717.31|714.91|0
1652774520000|2022-05-17 08:02:00|717.43|715.03|717.66|715.26|717.66|715.26|717.43|715.03|0
1652774530000|2022-05-17 08:02:10|717.9|715.5|717.07|714.67|717.9|715.5|717.07|714.67|0
1652774540000|2022-05-17 08:02:20|717.66|715.26|717.54|715.14|717.66|715.26|717.43|715.03|0
1652774550000|2022-05-17 08:02:30|717.66|715.26|717.31|714.91|717.66|715.26|717.31|714.91|0
1652774560000|2022-05-17 08:02:40|717.43|715.03|717.31|714.91|717.43|715.03|717.31|714.91|0
1652774570000|2022-05-17 08:02:50|717.07|714.67|716.6|714.2|717.07|714.67|716.6|714.2|0
1652774580000|2022-05-17 08:03:00|716.36|713.96|716.49|714.09|716.49|714.09|716.36|713.96|0
1652774590000|2022-05-17 08:03:10|716.36|713.96|716.13|713.73|716.6|714.2|716.13|713.73|0
1652774600000|2022-05-17 08:03:20|716.36|713.96|715.89|713.49|716.36|713.96|715.89|713.49|0
1652774610000|2022-05-17 08:03:30|716.01|713.61|716.13|713.73|716.13|713.73|716.01|713.61|0
1652774620000|2022-05-17 08:03:40|715.89|713.49|716.01|713.61|716.01|713.61|715.89|713.49|0
1652774630000|2022-05-17 08:03:50|715.89|713.49|715.07|712.67|715.89|713.49|715.07|712.67|0
1652774640000|2022-05-17 08:04:00|715.19|712.79|715.66|713.26|715.78|713.38|715.19|712.79|0
1652774650000|2022-05-17 08:04:10|715.78|713.38|715.66|713.26|715.78|713.38|715.66|713.26|0
1652774660000|2022-05-17 08:04:20|715.78|713.38|715.89|713.49|715.89|713.49|715.78|713.38|0
1652774670000|2022-05-17 08:04:30|715.66|713.26|715.19|712.79|715.66|713.26|715.19|712.79|0
1652774680000|2022-05-17 08:04:40|715.31|712.91|715.42|713.02|715.42|713.02|715.31|712.91|0
1652774690000|2022-05-17 08:04:50|715.66|713.26|715.54|713.14|715.66|713.26|715.54|713.14|0
1652774700000|2022-05-17 08:05:00|715.66|713.26|715.54|713.14|715.78|713.38|715.54|713.14|0
1652774710000|2022-05-17 08:05:10|715.66|713.26|715.54|713.14|715.66|713.26|715.54|713.14|0
1652774720000|2022-05-17 08:05:20|715.31|712.91|715.42|713.02|715.42|713.02|715.31|712.91|0
1652774730000|2022-05-17 08:05:30|715.18|712.78|715.54|713.14|715.54|713.14|715.07|712.67|0
1652774740000|2022-05-17 08:05:40|715.66|713.26|715.66|713.26|715.66|713.26|714.95|712.55|0
1652774750000|2022-05-17 08:05:50|715.42|713.02|715.18|712.78|715.42|713.02|715.18|712.78|0
1652774760000|2022-05-17 08:06:00|715.07|712.67|714.24|711.84|715.18|712.78|714.24|711.84|0
1652774770000|2022-05-17 08:06:10|713.77|711.37|711.89|709.49|713.77|711.37|711.78|709.38|0
1652774780000|2022-05-17 08:06:20|711.78|709.38|711.89|709.49|711.89|709.49|711.65|709.25|0
1652774790000|2022-05-17 08:06:30|712.01|709.61|711.65|709.25|712.01|709.61|711.65|709.25|0
1652774800000|2022-05-17 08:06:40|711.78|709.38|711.42|709.02|711.78|709.38|711.18|708.78|0
1652774810000|2022-05-17 08:06:50|710.95|708.55|711.07|708.67|711.07|708.67|710.95|708.55|0
1652774820000|2022-05-17 08:07:00|710.95|708.55|710.71|708.31|710.95|708.55|710.71|708.31|0
1652774830000|2022-05-17 08:07:10|710.84|708.44|711.18|708.78|711.18|708.78|710.84|708.44|0
1652774840000|2022-05-17 08:07:20|710.95|708.55|710.95|708.55|711.07|708.67|710.01|707.61|0
1652774850000|2022-05-17 08:07:30|710.84|708.44|710.01|707.61|710.84|708.44|710.01|707.61|0
1652774860000|2022-05-17 08:07:40|709.77|707.37|710.01|707.61|710.01|707.61|709.77|707.37|0
1652774870000|2022-05-17 08:07:50|709.3|706.9|709.07|706.67|709.43|707.03|709.07|706.67|0
1652774880000|2022-05-17 08:08:00|708.36|705.96|708.36|705.96|708.83|706.43|708.36|705.96|0
1652774890000|2022-05-17 08:08:10|708.6|706.2|708.96|706.56|709.07|706.67|708.6|706.2|0
1652774900000|2022-05-17 08:08:20|708.83|706.43|709.07|706.67|709.07|706.67|708.83|706.43|0
1652774910000|2022-05-17 08:08:30|709.3|706.9|709.3|706.9|709.3|706.9|709.3|706.9|0
1652774920000|2022-05-17 08:08:40|709.19|706.79|709.3|706.9|709.3|706.9|709.19|706.79|0
1652774930000|2022-05-17 08:08:50|709.07|706.67|707.66|705.26|709.07|706.67|707.66|705.26|0
1652774940000|2022-05-17 08:09:00|707.89|705.49|708.36|705.96|708.36|705.96|707.89|705.49|0
1652774950000|2022-05-17 08:09:10|708.6|706.2|708.13|705.73|708.6|706.2|708.13|705.73|0
1652774960000|2022-05-17 08:09:20|708.36|705.96|709.07|706.67|709.07|706.67|708.36|705.96|0
1652774970000|2022-05-17 08:09:30|709.3|706.9|709.77|707.37|709.77|707.37|709.3|706.9|0
1652774980000|2022-05-17 08:09:40|710.01|707.61|709.54|707.14|710.01|707.61|709.07|706.67|0
1652774990000|2022-05-17 08:09:50|709.19|706.79|709.07|706.67|709.19|706.79|709.07|706.67|0
1652775000000|2022-05-17 08:10:00|709.3|706.9|709.77|707.37|709.77|707.37|709.3|706.9|0
1652775010000|2022-05-17 08:10:10|710.01|707.61|710.01|707.61|710.13|707.73|710.01|707.61|0
1652775020000|2022-05-17 08:10:20|709.9|707.5|710.01|707.61|710.01|707.61|709.77|707.37|0
1652775030000|2022-05-17 08:10:30|710.24|707.84|709.77|707.37|710.24|707.84|709.77|707.37|0
1652775040000|2022-05-17 08:10:40|710.13|707.73|710.6|708.2|710.71|708.31|710.13|707.73|0
1652775050000|2022-05-17 08:10:50|710.48|708.08|709.77|707.37|710.48|708.08|709.77|707.37|0
1652775060000|2022-05-17 08:11:00|709.9|707.5|709.66|707.26|709.9|707.5|709.54|707.14|0
1652775070000|2022-05-17 08:11:10|709.3|706.9|709.07|706.67|709.3|706.9|709.07|706.67|0
1652775080000|2022-05-17 08:11:20|709.3|706.9|709.3|706.9|709.3|706.9|709.07|706.67|0
1652775090000|2022-05-17 08:11:30|709.54|707.14|709.54|707.14|709.54|707.14|709.54|707.14|0
1652775100000|2022-05-17 08:11:40|709.3|706.9|708.83|706.43|709.3|706.9|708.6|706.2|0
1652775110000|2022-05-17 08:11:50|708.6|706.2|708.36|705.96|708.6|706.2|708.36|705.96|0
1652775120000|2022-05-17 08:12:00|708.72|706.32|708.96|706.56|709.07|706.67|708.72|706.32|0
1652775130000|2022-05-17 08:12:10|709.07|706.67|709.54|707.14|709.54|707.14|709.07|706.67|0
1652775140000|2022-05-17 08:12:20|709.66|707.26|708.96|706.56|709.66|707.26|708.96|706.56|0
1652775150000|2022-05-17 08:12:30|709.07|706.67|708.83|706.43|709.07|706.67|708.83|706.43|0
1652775160000|2022-05-17 08:12:40|709.3|706.9|709.54|707.14|709.54|707.14|709.3|706.9|0
1652775170000|2022-05-17 08:12:50|709.19|706.79|709.07|706.67|709.19|706.79|709.07|706.67|0
1652775180000|2022-05-17 08:13:00|708.72|706.32|708.6|706.2|708.72|706.32|708.6|706.2|0
1652775190000|2022-05-17 08:13:10|708.83|706.43|708.36|705.96|708.83|706.43|708.36|705.96|0
1652775200000|2022-05-17 08:13:20|708.49|706.09|708.25|705.85|708.49|706.09|708.13|705.73|0
1652775210000|2022-05-17 08:13:30|708.6|706.2|708.36|705.96|708.6|706.2|708.36|705.96|0
1652775220000|2022-05-17 08:13:40|708.6|706.2|708.83|706.43|708.83|706.43|708.6|706.2|0
1652775230000|2022-05-17 08:13:50|709.07|706.67|708.36|705.96|709.07|706.67|708.36|705.96|0
1652775240000|2022-05-17 08:14:00|708.6|706.2|708.6|706.2|708.6|706.2|708.36|705.96|0
1652775250000|2022-05-17 08:14:10|708.36|705.96|708.25|705.85|708.36|705.96|708.13|705.73|0
1652775260000|2022-05-17 08:14:20|708.13|705.73|708.02|705.62|708.13|705.73|707.89|705.49|0
1652775270000|2022-05-17 08:14:30|708.13|705.73|708.6|706.2|708.6|706.2|708.13|705.73|0
1652775280000|2022-05-17 08:14:40|708.49|706.09|707.78|705.38|708.49|706.09|707.78|705.38|0
1652775290000|2022-05-17 08:14:50|707.66|705.26|707.55|705.15|707.66|705.26|707.08|704.68|0
1652775300000|2022-05-17 08:15:00|707.42|705.02|707.31|704.91|707.42|705.02|707.19|704.79|0
1652775310000|2022-05-17 08:15:10|707.42|705.02|707.19|704.79|707.66|705.26|707.19|704.79|0
1652775320000|2022-05-17 08:15:20|707.08|704.68|707.19|704.79|707.42|705.02|707.08|704.68|0
1652775330000|2022-05-17 08:15:30|707.55|705.15|707.42|705.02|707.89|705.49|707.42|705.02|0
1652775340000|2022-05-17 08:15:40|706.95|704.55|707.19|704.79|707.19|704.79|706.95|704.55|0
1652775350000|2022-05-17 08:15:50|707.42|705.02|707.31|704.91|707.66|705.26|707.31|704.91|0
1652775360000|2022-05-17 08:16:00|707.42|705.02|707.08|704.68|707.42|705.02|707.08|704.68|0
1652775370000|2022-05-17 08:16:10|706.95|704.55|705.78|703.38|706.95|704.55|705.78|703.38|0
1652775380000|2022-05-17 08:16:20|706.01|703.61|706.01|703.61|706.01|703.61|705.78|703.38|0
1652775390000|2022-05-17 08:16:30|705.43|703.03|705.2|702.8|705.43|703.03|705.2|702.8|0
1652775400000|2022-05-17 08:16:40|705.08|702.68|705.08|702.68|705.08|702.68|705.08|702.68|0
1652775410000|2022-05-17 08:16:50|704.14|701.74|704.61|702.21|704.61|702.21|703.9|701.5|0
1652775420000|2022-05-17 08:17:00|704.37|701.97|704.26|701.86|704.61|702.21|704.26|701.86|0
1652775430000|2022-05-17 08:17:10|703.67|701.27|703.67|701.27|703.79|701.39|703.43|701.03|0
1652775440000|2022-05-17 08:17:20|703.79|701.39|704.84|702.44|704.84|702.44|703.79|701.39|0
1652775450000|2022-05-17 08:17:30|704.61|702.21|704.73|702.33|704.73|702.33|704.49|702.09|0
1652775460000|2022-05-17 08:17:40|704.84|702.44|704.73|702.33|704.84|702.44|704.61|702.21|0
1652775470000|2022-05-17 08:17:50|704.84|702.44|704.96|702.56|705.08|702.68|704.84|702.44|0
1652775480000|2022-05-17 08:18:00|704.37|701.97|704.84|702.44|704.84|702.44|703.9|701.5|0
1652775490000|2022-05-17 08:18:10|704.96|702.56|704.61|702.21|704.96|702.56|704.37|701.97|0
1652775500000|2022-05-17 08:18:20|704.37|701.97|705.2|702.8|705.2|702.8|704.37|701.97|0
1652775510000|2022-05-17 08:18:30|705.31|702.91|705.08|702.68|705.31|702.91|705.08|702.68|0
1652775520000|2022-05-17 08:18:40|704.96|702.56|704.96|702.56|704.96|702.56|704.96|702.56|0
1652775530000|2022-05-17 08:18:50|704.84|702.44|705.2|702.8|705.31|702.91|704.84|702.44|0
1652775540000|2022-05-17 08:19:00|705.31|702.91|705.43|703.03|705.54|703.14|705.31|702.91|0
1652775550000|2022-05-17 08:19:10|705.31|702.91|704.61|702.21|705.54|703.14|704.61|702.21|0
1652775560000|2022-05-17 08:19:20|704.84|702.44|704.61|702.21|704.84|702.44|704.49|702.09|0
1652775570000|2022-05-17 08:19:30|704.37|701.97|704.73|702.33|704.73|702.33|704.37|701.97|0
1652775580000|2022-05-17 08:19:40|704.61|702.21|704.37|701.97|704.61|702.21|704.37|701.97|0
1652775590000|2022-05-17 08:19:50|704.26|701.86|704.26|701.86|704.26|701.86|704.26|701.86|0
1652775600000|2022-05-17 08:20:00|704.37|701.97|703.67|701.27|704.37|701.97|703.67|701.27|0
1652775610000|2022-05-17 08:20:10|703.9|701.5|704.14|701.74|704.14|701.74|703.9|701.5|0
1652775620000|2022-05-17 08:20:20|704.02|701.62|704.14|701.74|704.14|701.74|704.02|701.62|0
1652775630000|2022-05-17 08:20:30|704.37|701.97|704.14|701.74|704.37|701.97|704.14|701.74|0
1652775640000|2022-05-17 08:20:40|704.37|701.97|703.2|700.8|704.37|701.97|703.2|700.8|0
1652775650000|2022-05-17 08:20:50|702.03|699.63|701.56|699.16|702.15|699.75|701.56|699.16|0
1652775660000|2022-05-17 08:21:00|701.79|699.39|703.2|700.8|703.2|700.8|701.79|699.39|0
1652775670000|2022-05-17 08:21:10|703.67|701.27|703.55|701.15|703.67|701.27|703.43|701.03|0
1652775680000|2022-05-17 08:21:20|703.43|701.03|703.2|700.8|703.43|701.03|703.2|700.8|0
1652775690000|2022-05-17 08:21:30|703.43|701.03|703.43|701.03|703.43|701.03|703.2|700.8|0
1652775700000|2022-05-17 08:21:40|703.55|701.15|703.67|701.27|703.67|701.27|703.55|701.15|0
1652775710000|2022-05-17 08:21:50|703.79|701.39|703.9|701.5|703.9|701.5|703.67|701.27|0
1652775720000|2022-05-17 08:22:00|703.43|701.03|703.2|700.8|703.43|701.03|702.96|700.56|0
1652775730000|2022-05-17 08:22:10|703.43|701.03|703.43|701.03|703.55|701.15|703.43|701.03|0
1652775740000|2022-05-17 08:22:20|703.55|701.15|703.2|700.8|703.55|701.15|703.2|700.8|0
1652775750000|2022-05-17 08:22:30|702.96|700.56|703.2|700.8|703.2|700.8|702.96|700.56|0
1652775760000|2022-05-17 08:22:40|703.09|700.69|703.2|700.8|703.32|700.92|703.09|700.69|0
1652775770000|2022-05-17 08:22:50|703.43|701.03|703.55|701.15|703.55|701.15|703.43|701.03|0
1652775780000|2022-05-17 08:23:00|703.9|701.5|703.32|700.92|703.9|701.5|703.32|700.92|0
1652775790000|2022-05-17 08:23:10|703.2|700.8|703.43|701.03|703.43|701.03|703.2|700.8|0
1652775800000|2022-05-17 08:23:20|703.2|700.8|703.43|701.03|703.43|701.03|703.2|700.8|0
1652775810000|2022-05-17 08:23:30|703.55|701.15|703.55|701.15|703.67|701.27|703.55|701.15|0
1652775820000|2022-05-17 08:23:40|703.32|700.92|703.43|701.03|703.43|701.03|703.32|700.92|0
1652775830000|2022-05-17 08:23:50|703.32|700.92|703.2|700.8|703.32|700.92|703.2|700.8|0
1652775840000|2022-05-17 08:24:00|703.32|700.92|703.32|700.92|703.32|700.92|702.96|700.56|0
1652775850000|2022-05-17 08:24:10|703.43|701.03|703.43|701.03|703.55|701.15|703.43|701.03|0
1652775860000|2022-05-17 08:24:20|703.67|701.27|703.32|700.92|703.67|701.27|703.2|700.8|0
1652775870000|2022-05-17 08:24:30|703.43|701.03|703.55|701.15|703.67|701.27|703.43|701.03|0
1652775880000|2022-05-17 08:24:40|703.9|701.5|704.14|701.74|704.14|701.74|703.9|701.5|0
1652775890000|2022-05-17 08:24:50|703.9|701.5|704.37|701.97|704.37|701.97|703.9|701.5|0
1652775900000|2022-05-17 08:25:00|704.26|701.86|703.79|701.39|704.26|701.86|703.79|701.39|0
1652775910000|2022-05-17 08:25:10|703.67|701.27|703.08|700.68|703.67|701.27|703.08|700.68|0
1652775920000|2022-05-17 08:25:20|702.96|700.56|702.73|700.33|703.08|700.68|702.73|700.33|0
1652775930000|2022-05-17 08:25:30|702.96|700.56|702.85|700.45|702.96|700.56|702.85|700.45|0
1652775940000|2022-05-17 08:25:40|702.73|700.33|702.73|700.33|702.85|700.45|702.73|700.33|0
1652775950000|2022-05-17 08:25:50|702.96|700.56|702.73|700.33|703.08|700.68|702.73|700.33|0
1652775960000|2022-05-17 08:26:00|702.96|700.56|702.73|700.33|703.32|700.92|702.73|700.33|0
1652775970000|2022-05-17 08:26:10|702.85|700.45|702.73|700.33|703.2|700.8|702.73|700.33|0
1652775980000|2022-05-17 08:26:20|702.49|700.09|702.26|699.86|702.49|700.09|702.26|699.86|0
1652775990000|2022-05-17 08:26:30|701.91|699.51|701.79|699.39|702.02|699.62|701.79|699.39|0
1652776000000|2022-05-17 08:26:40|702.02|699.62|702.02|699.62|702.15|699.75|702.02|699.62|0
1652776010000|2022-05-17 08:26:50|702.26|699.86|702.73|700.33|702.73|700.33|702.26|699.86|0
1652776020000|2022-05-17 08:27:00|702.49|700.09|702.49|700.09|702.49|700.09|702.49|700.09|0
1652776030000|2022-05-17 08:27:10|702.26|699.86|702.02|699.62|702.49|700.09|702.02|699.62|0
1652776040000|2022-05-17 08:27:20|701.79|699.39|701.56|699.16|701.79|699.39|701.56|699.16|0
1652776050000|2022-05-17 08:27:30|701.32|698.92|700.85|698.45|701.32|698.92|700.85|698.45|0
1652776060000|2022-05-17 08:27:40|700.15|697.75|699.92|697.52|700.15|697.75|699.8|697.4|0
1652776070000|2022-05-17 08:27:50|699.8|697.4|699.68|697.28|699.92|697.52|699.68|697.28|0
1652776080000|2022-05-17 08:28:00|700.15|697.75|700.15|697.75|700.62|698.22|700.15|697.75|0
1652776090000|2022-05-17 08:28:10|700.62|698.22|700.85|698.45|700.97|698.57|700.62|698.22|0
1652776100000|2022-05-17 08:28:20|700.62|698.22|700.15|697.75|700.62|698.22|700.15|697.75|0
1652776110000|2022-05-17 08:28:30|700.62|698.22|700.62|698.22|700.62|698.22|700.38|697.98|0
1652776120000|2022-05-17 08:28:40|700.85|698.45|699.92|697.52|700.85|698.45|699.92|697.52|0
1652776130000|2022-05-17 08:28:50|700.15|697.75|700.62|698.22|700.62|698.22|700.15|697.75|0
1652776140000|2022-05-17 08:29:00|700.85|698.45|700.85|698.45|700.85|698.45|700.85|698.45|0
1652776150000|2022-05-17 08:29:10|701.09|698.69|701.32|698.92|701.32|698.92|701.09|698.69|0
1652776160000|2022-05-17 08:29:20|701.09|698.69|701.32|698.92|701.32|698.92|701.09|698.69|0
1652776170000|2022-05-17 08:29:30|701.09|698.69|701.32|698.92|701.32|698.92|700.97|698.57|0
1652776180000|2022-05-17 08:29:40|701.09|698.69|700.85|698.45|701.32|698.92|700.85|698.45|0
1652776190000|2022-05-17 08:29:50|700.62|698.22|700.51|698.11|700.62|698.22|700.51|698.11|0
1652776200000|2022-05-17 08:30:00|700.15|697.75|699.92|697.52|700.15|697.75|699.92|697.52|0
1652776210000|2022-05-17 08:30:10|699.68|697.28|699.45|697.05|699.68|697.28|699.45|697.05|0
1652776220000|2022-05-17 08:30:20|699.68|697.28|700.15|697.75|700.15|697.75|699.68|697.28|0
1652776230000|2022-05-17 08:30:30|700.27|697.87|700.04|697.64|700.27|697.87|700.04|697.64|0
1652776240000|2022-05-17 08:30:40|699.92|697.52|699.92|697.52|699.92|697.52|699.8|697.4|0
1652776250000|2022-05-17 08:30:50|700.15|697.75|700.04|697.64|700.15|697.75|699.92|697.52|0
1652776260000|2022-05-17 08:31:00|700.15|697.75|700.38|697.98|700.38|697.98|700.15|697.75|0
1652776270000|2022-05-17 08:31:10|700.62|698.22|700.62|698.22|700.85|698.45|700.62|698.22|0
1652776280000|2022-05-17 08:31:20|700.38|697.98|700.51|698.11|700.62|698.22|700.15|697.75|0
1652776290000|2022-05-17 08:31:30|700.62|698.22|700.38|697.98|700.62|698.22|700.38|697.98|0
1652776300000|2022-05-17 08:31:40|700.27|697.87|700.62|698.22|700.62|698.22|700.27|697.87|0
1652776310000|2022-05-17 08:31:50|701.09|698.69|700.85|698.45|701.09|698.69|700.85|698.45|0
1652776320000|2022-05-17 08:32:00|700.62|698.22|700.85|698.45|700.85|698.45|700.62|698.22|0
1652776330000|2022-05-17 08:32:10|701.09|698.69|701.32|698.92|701.32|698.92|701.09|698.69|0
1652776340000|2022-05-17 08:32:20|701.56|699.16|701.68|699.28|701.68|699.28|701.56|699.16|0
1652776350000|2022-05-17 08:32:30|701.56|699.16|701.32|698.92|701.68|699.28|701.32|698.92|0
1652776360000|2022-05-17 08:32:40|701.44|699.04|701.96|699.56|701.96|699.56|701.44|699.04|0
1652776370000|2022-05-17 08:32:50|701.85|699.45|701.73|699.33|701.85|699.45|701.73|699.33|0
1652776380000|2022-05-17 08:33:00|701.5|699.1|700.97|698.57|701.5|699.1|700.97|698.57|0
1652776390000|2022-05-17 08:33:10|700.73|698.33|700.44|698.04|700.73|698.33|700.44|698.04|0
1652776400000|2022-05-17 08:33:20|700.33|697.93|700.16|697.76|700.33|697.93|699.92|697.52|0
1652776410000|2022-05-17 08:33:30|699.69|697.29|700.16|697.76|700.16|697.76|699.69|697.29|0
1652776420000|2022-05-17 08:33:40|700.39|697.99|699.88|697.48|700.39|697.99|699.88|697.48|0
1652776430000|2022-05-17 08:33:50|700.24|697.84|700.82|698.42|700.82|698.42|700.11|697.71|0
1652776440000|2022-05-17 08:34:00|700.58|698.18|700.21|697.81|700.82|698.42|700.21|697.81|0
1652776450000|2022-05-17 08:34:10|700.42|698.02|700.19|697.79|700.42|698.02|700.19|697.79|0
1652776460000|2022-05-17 08:34:20|700.31|697.91|699.95|697.55|700.31|697.91|699.95|697.55|0
1652776470000|2022-05-17 08:34:30|699.72|697.32|699.95|697.55|699.95|697.55|699.72|697.32|0
1652776480000|2022-05-17 08:34:40|700.19|697.79|700.19|697.79|700.42|698.02|700.19|697.79|0
1652776490000|2022-05-17 08:34:50|700.07|697.67|700.19|697.79|700.19|697.79|699.72|697.32|0
1652776500000|2022-05-17 08:35:00|700.31|697.91|700.19|697.79|700.31|697.91|700.19|697.79|0
1652776510000|2022-05-17 08:35:10|700.42|698.02|700.19|697.79|700.42|698.02|700.19|697.79|0
1652776520000|2022-05-17 08:35:20|699.95|697.55|699.84|697.44|700.19|697.79|699.84|697.44|0
1652776530000|2022-05-17 08:35:30|699.72|697.32|699.72|697.32|699.72|697.32|699.72|697.32|0
1652776540000|2022-05-17 08:35:40|699.95|697.55|699.25|696.85|699.95|697.55|699.25|696.85|0
1652776550000|2022-05-17 08:35:50|699.48|697.08|699.72|697.32|699.95|697.55|699.48|697.08|0
1652776570000|2022-05-17 08:36:10|699.95|697.55|699.84|697.44|699.95|697.55|699.84|697.44|0
1652776580000|2022-05-17 08:36:20|699.95|697.55|699.72|697.32|699.95|697.55|699.72|697.32|0
1652776590000|2022-05-17 08:36:30|699.25|696.85|699.72|697.32|699.72|697.32|699.25|696.85|0
1652776600000|2022-05-17 08:36:40|699.25|696.85|699.25|696.85|699.25|696.85|699.01|696.61|0
1652776610000|2022-05-17 08:36:50|699.37|696.97|699.25|696.85|699.48|697.08|699.14|696.74|0
1652776620000|2022-05-17 08:37:00|699.37|696.97|699.48|697.08|699.48|697.08|699.25|696.85|0
1652776630000|2022-05-17 08:37:10|699.25|696.85|699.01|696.61|699.25|696.85|699.01|696.61|0
1652776640000|2022-05-17 08:37:20|699.25|696.85|699.48|697.08|699.48|697.08|699.25|696.85|0
1652776650000|2022-05-17 08:37:30|699.25|696.85|699.25|696.85|699.25|696.85|699.01|696.61|0
1652776660000|2022-05-17 08:37:40|699.48|697.08|697.37|694.97|699.48|697.08|697.37|694.97|0
1652776670000|2022-05-17 08:37:50|697.49|695.09|696.43|694.03|697.49|695.09|696.43|694.03|0
1652776680000|2022-05-17 08:38:00|696.56|694.16|694.32|691.92|696.56|694.16|694.32|691.92|0
1652776690000|2022-05-17 08:38:10|694.56|692.16|694.56|692.16|694.79|692.39|693.86|691.46|0
1652776700000|2022-05-17 08:38:20|695.03|692.63|695.5|693.1|695.5|693.1|695.03|692.63|0
1652776710000|2022-05-17 08:38:30|696.09|693.69|695.5|693.1|696.09|693.69|695.26|692.86|0
1652776720000|2022-05-17 08:38:40|695.26|692.86|694.91|692.51|695.26|692.86|694.91|692.51|0
1652776730000|2022-05-17 08:38:50|694.79|692.39|695.03|692.63|695.03|692.63|694.79|692.39|0
1652776740000|2022-05-17 08:39:00|692.22|689.82|691.51|689.11|692.22|689.82|691.51|689.11|0
1652776750000|2022-05-17 08:39:10|690.81|688.41|690.11|687.71|690.81|688.41|690.11|687.71|0
1652776760000|2022-05-17 08:39:20|690.34|687.94|690|687.6|690.34|687.94|689.64|687.24|0
1652776770000|2022-05-17 08:39:30|689.64|687.24|689.64|687.24|690.11|687.71|689.64|687.24|0
1652776780000|2022-05-17 08:39:40|689.53|687.13|690.11|687.71|690.11|687.71|689.53|687.13|0
1652776790000|2022-05-17 08:39:50|689.88|687.48|690.81|688.41|690.81|688.41|689.88|687.48|0
1652776800000|2022-05-17 08:40:00|690.58|688.18|690.81|688.41|690.81|688.41|690.58|688.18|0
1652776810000|2022-05-17 08:40:10|691.05|688.65|691.05|688.65|691.05|688.65|690.81|688.41|0
1652776820000|2022-05-17 08:40:20|691.28|688.88|691.87|689.47|691.98|689.58|691.28|688.88|0
1652776830000|2022-05-17 08:40:30|691.98|689.58|692.1|689.7|692.1|689.7|691.98|689.58|0
1652776840000|2022-05-17 08:40:40|691.98|689.58|691.75|689.35|691.98|689.58|691.75|689.35|0
1652776850000|2022-05-17 08:40:50|691.98|689.58|691.98|689.58|691.98|689.58|691.75|689.35|0
1652776860000|2022-05-17 08:41:00|692.1|689.7|692.22|689.82|692.22|689.82|692.1|689.7|0
1652776870000|2022-05-17 08:41:10|692.1|689.7|691.75|689.35|692.1|689.7|691.75|689.35|0
1652776880000|2022-05-17 08:41:20|691.87|689.47|691.51|689.11|691.87|689.47|691.51|689.11|0
1652776890000|2022-05-17 08:41:30|691.75|689.35|691.87|689.47|691.87|689.47|691.75|689.35|0
1652776900000|2022-05-17 08:41:40|691.75|689.35|691.64|689.24|691.75|689.35|691.51|689.11|0
1652776910000|2022-05-17 08:41:50|691.51|689.11|691.51|689.11|691.64|689.24|691.51|689.11|0
1652776920000|2022-05-17 08:42:00|691.75|689.35|691.98|689.58|691.98|689.58|691.75|689.35|0
1652776930000|2022-05-17 08:42:10|691.75|689.35|691.75|689.35|691.87|689.47|691.75|689.35|0
1652776940000|2022-05-17 08:42:20|691.51|689.11|691.75|689.35|691.75|689.35|691.51|689.11|0
1652776950000|2022-05-17 08:42:30|691.51|689.11|691.64|689.24|691.64|689.24|691.51|689.11|0
1652776960000|2022-05-17 08:42:40|691.98|689.58|691.98|689.58|691.98|689.58|691.98|689.58|0
1652776970000|2022-05-17 08:42:50|692.22|689.82|692.22|689.82|692.22|689.82|691.98|689.58|0
1652776990000|2022-05-17 08:43:10|691.98|689.58|691.87|689.47|691.98|689.58|691.87|689.47|0
1652777000000|2022-05-17 08:43:20|691.51|689.11|691.4|689|691.51|689.11|691.28|688.88|0
1652777010000|2022-05-17 08:43:30|691.28|688.88|691.28|688.88|691.28|688.88|691.17|688.77|0
1652777020000|2022-05-17 08:43:40|691.51|689.11|691.51|689.11|691.51|689.11|691.51|689.11|0
1652777040000|2022-05-17 08:44:00|691.75|689.35|691.75|689.35|691.75|689.35|691.75|689.35|0
1652777050000|2022-05-17 08:44:10|691.98|689.58|692.22|689.82|692.22|689.82|691.98|689.58|0
1652777060000|2022-05-17 08:44:20|691.98|689.58|691.51|689.11|691.98|689.58|691.51|689.11|0
1652777070000|2022-05-17 08:44:30|691.75|689.35|691.51|689.11|691.75|689.35|691.51|689.11|0
1652777080000|2022-05-17 08:44:40|691.28|688.88|691.28|688.88|691.28|688.88|691.28|688.88|0
1652777090000|2022-05-17 08:44:50|691.05|688.65|691.05|688.65|691.05|688.65|691.05|688.65|0
1652777100000|2022-05-17 08:45:00|690.81|688.41|690.81|688.41|690.81|688.41|690.81|688.41|0
1652777110000|2022-05-17 08:45:10|690.93|688.53|691.05|688.65|691.05|688.65|690.93|688.53|0
1652777120000|2022-05-17 08:45:20|691.28|688.88|691.05|688.65|691.28|688.88|691.05|688.65|0
1652777130000|2022-05-17 08:45:30|691.04|688.64|690.81|688.41|691.04|688.64|690.81|688.41|0
1652777140000|2022-05-17 08:45:40|691.04|688.64|691.28|688.88|691.28|688.88|691.04|688.64|0
1652777150000|2022-05-17 08:45:50|691.17|688.77|690.93|688.53|691.28|688.88|690.81|688.41|0
1652777160000|2022-05-17 08:46:00|691.04|688.64|690.81|688.41|691.17|688.77|690.81|688.41|0
1652777170000|2022-05-17 08:46:10|690.7|688.3|690.11|687.71|690.81|688.41|690.11|687.71|0
1652777180000|2022-05-17 08:46:20|690.23|687.83|690.34|687.94|690.34|687.94|690.23|687.83|0
1652777200000|2022-05-17 08:46:40|690|687.6|690.11|687.71|690.11|687.71|690|687.6|0
1652777210000|2022-05-17 08:46:50|689.88|687.48|688.71|686.31|689.88|687.48|688.71|686.31|0
1652777220000|2022-05-17 08:47:00|688.59|686.19|689.87|687.47|689.87|687.47|688.59|686.19|0
1652777230000|2022-05-17 08:47:10|690.11|687.71|689.87|687.47|690.11|687.71|689.87|687.47|0
1652777240000|2022-05-17 08:47:20|689.64|687.24|689.64|687.24|689.76|687.36|689.64|687.24|0
1652777250000|2022-05-17 08:47:30|689.41|687.01|689.64|687.24|689.64|687.24|689.41|687.01|0
1652777260000|2022-05-17 08:47:40|689.41|687.01|689.53|687.13|689.64|687.24|689.41|687.01|0
1652777270000|2022-05-17 08:47:50|689.41|687.01|689.41|687.01|689.64|687.24|689.29|686.89|0
1652777280000|2022-05-17 08:48:00|689.64|687.24|689.64|687.24|689.64|687.24|689.64|687.24|0
1652777290000|2022-05-17 08:48:10|689.87|687.47|689.87|687.47|689.87|687.47|689.76|687.36|0
1652777300000|2022-05-17 08:48:20|690.11|687.71|689.87|687.47|690.11|687.71|689.87|687.47|0
1652777310000|2022-05-17 08:48:30|689.41|687.01|689.41|687.01|689.64|687.24|689.41|687.01|0
1652777320000|2022-05-17 08:48:40|689.64|687.24|689.41|687.01|689.64|687.24|689.41|687.01|0
1652777330000|2022-05-17 08:48:50|689.64|687.24|689.64|687.24|689.64|687.24|689.64|687.24|0
1652777340000|2022-05-17 08:49:00|689.41|687.01|690.34|687.94|690.46|688.06|689.41|687.01|0
1652777350000|2022-05-17 08:49:10|690.46|688.06|690.81|688.41|690.81|688.41|690.46|688.06|0
1652777360000|2022-05-17 08:49:20|690.93|688.53|690.7|688.3|690.93|688.53|690.7|688.3|0
1652777370000|2022-05-17 08:49:30|690.81|688.41|691.28|688.88|691.28|688.88|690.81|688.41|0
1652777380000|2022-05-17 08:49:40|691.04|688.64|691.04|688.64|691.04|688.64|690.81|688.41|0
1652777390000|2022-05-17 08:49:50|691.17|688.77|691.17|688.77|691.17|688.77|691.04|688.64|0
1652777400000|2022-05-17 08:50:00|691.51|689.11|691.51|689.11|691.75|689.35|691.51|689.11|0
1652777410000|2022-05-17 08:50:10|691.75|689.35|692.92|690.52|692.92|690.52|691.75|689.35|0
1652777420000|2022-05-17 08:50:20|692.68|690.28|692.92|690.52|693.15|690.75|692.68|690.28|0
1652777430000|2022-05-17 08:50:30|693.39|690.99|692.68|690.28|693.39|690.99|692.68|690.28|0
1652777440000|2022-05-17 08:50:40|693.15|690.75|693.62|691.22|693.62|691.22|693.15|690.75|0
1652777450000|2022-05-17 08:50:50|693.39|690.99|693.62|691.22|693.62|691.22|693.39|690.99|0
1652777460000|2022-05-17 08:51:00|693.85|691.45|694.09|691.69|694.21|691.81|693.85|691.45|0
1652777470000|2022-05-17 08:51:10|693.85|691.45|694.09|691.69|694.09|691.69|693.85|691.45|0
1652777480000|2022-05-17 08:51:20|694.44|692.04|695.03|692.63|695.03|692.63|694.44|692.04|0
1652777490000|2022-05-17 08:51:30|695.15|692.75|694.79|692.39|695.15|692.75|694.79|692.39|0
1652777500000|2022-05-17 08:51:40|695.26|692.86|694.56|692.16|695.26|692.86|694.56|692.16|0
1652777510000|2022-05-17 08:51:50|694.68|692.28|694.56|692.16|694.79|692.39|694.56|692.16|0
1652777520000|2022-05-17 08:52:00|694.44|692.04|693.74|691.34|694.44|692.04|693.62|691.22|0
1652777530000|2022-05-17 08:52:10|693.85|691.45|693.39|690.99|693.85|691.45|693.15|690.75|0
1652777540000|2022-05-17 08:52:20|693.15|690.75|693.04|690.64|693.15|690.75|692.92|690.52|0
1652777550000|2022-05-17 08:52:30|692.92|690.52|693.39|690.99|693.39|690.99|692.92|690.52|0
1652777560000|2022-05-17 08:52:40|693.98|691.58|693.62|691.22|694.21|691.81|693.62|691.22|0
1652777570000|2022-05-17 08:52:50|693.38|690.98|693.38|690.98|693.38|690.98|693.38|690.98|0
1652777580000|2022-05-17 08:53:00|693.85|691.45|693.85|691.45|693.98|691.58|693.85|691.45|0
1652777590000|2022-05-17 08:53:10|694.09|691.69|694.21|691.81|694.32|691.92|694.09|691.69|0
1652777600000|2022-05-17 08:53:20|694.09|691.69|693.85|691.45|694.09|691.69|693.85|691.45|0
1652777610000|2022-05-17 08:53:30|693.98|691.58|693.74|691.34|693.98|691.58|693.62|691.22|0
1652777620000|2022-05-17 08:53:40|693.62|691.22|693.62|691.22|693.62|691.22|693.51|691.11|0
1652777630000|2022-05-17 08:53:50|693.98|691.58|693.74|691.34|694.09|691.69|693.74|691.34|0
1652777640000|2022-05-17 08:54:00|693.62|691.22|693.27|690.87|693.74|691.34|693.27|690.87|0
1652777650000|2022-05-17 08:54:10|693.15|690.75|693.62|691.22|693.62|691.22|693.15|690.75|0
1652777670000|2022-05-17 08:54:30|693.74|691.34|693.27|690.87|693.85|691.45|693.27|690.87|0
1652777680000|2022-05-17 08:54:40|693.15|690.75|693.15|690.75|693.15|690.75|693.04|690.64|0
1652777690000|2022-05-17 08:54:50|693.04|690.64|692.57|690.17|693.04|690.64|692.57|690.17|0
1652777700000|2022-05-17 08:55:00|692.68|690.28|692.92|690.52|692.92|690.52|692.68|690.28|0
1652777710000|2022-05-17 08:55:10|693.38|690.98|693.04|690.64|693.38|690.98|693.04|690.64|0
1652777720000|2022-05-17 08:55:20|693.27|690.87|693.04|690.64|693.27|690.87|692.92|690.52|0
1652777730000|2022-05-17 08:55:30|693.15|690.75|692.92|690.52|693.15|690.75|692.68|690.28|0
1652777740000|2022-05-17 08:55:40|693.15|690.75|692.92|690.52|693.15|690.75|692.92|690.52|0
1652777750000|2022-05-17 08:55:50|692.8|690.4|692.92|690.52|692.92|690.52|692.8|690.4|0
1652777760000|2022-05-17 08:56:00|692.68|690.28|693.15|690.75|693.15|690.75|692.68|690.28|0
1652777770000|2022-05-17 08:56:10|693.62|691.22|693.62|691.22|693.62|691.22|693.62|691.22|0
1652777780000|2022-05-17 08:56:20|693.38|690.98|693.51|691.11|693.51|691.11|693.38|690.98|0
1652777790000|2022-05-17 08:56:30|693.38|690.98|693.62|691.22|693.62|691.22|693.38|690.98|0
1652777800000|2022-05-17 08:56:40|693.38|690.98|693.38|690.98|693.62|691.22|693.38|690.98|0
1652777810000|2022-05-17 08:56:50|693.62|691.22|693.38|690.98|693.62|691.22|693.38|690.98|0
1652777820000|2022-05-17 08:57:00|693.27|690.87|693.15|690.75|693.38|690.98|693.15|690.75|0
1652777830000|2022-05-17 08:57:10|693.62|691.22|693.51|691.11|693.62|691.22|693.51|691.11|0
1652777840000|2022-05-17 08:57:20|693.15|690.75|693.74|691.34|693.97|691.57|693.15|690.75|0
1652777850000|2022-05-17 08:57:30|693.85|691.45|694.32|691.92|694.32|691.92|693.85|691.45|0
1652777860000|2022-05-17 08:57:40|694.21|691.81|695.02|692.62|695.02|692.62|694.21|691.81|0
1652777870000|2022-05-17 08:57:50|694.79|692.39|694.91|692.51|694.91|692.51|694.68|692.28|0
1652777880000|2022-05-17 08:58:00|695.02|692.62|695.15|692.75|695.15|692.75|694.79|692.39|0
1652777890000|2022-05-17 08:58:10|695.49|693.09|695.73|693.33|695.73|693.33|695.49|693.09|0
1652777900000|2022-05-17 08:58:20|695.96|693.56|696.32|693.92|696.43|694.03|695.96|693.56|0
1652777910000|2022-05-17 08:58:30|696.08|693.68|695.49|693.09|696.08|693.68|695.49|693.09|0
1652777920000|2022-05-17 08:58:40|695.61|693.21|695.85|693.45|695.85|693.45|695.61|693.21|0
1652777930000|2022-05-17 08:58:50|695.73|693.33|695.61|693.21|695.73|693.33|695.61|693.21|0
1652777940000|2022-05-17 08:59:00|695.49|693.09|695.85|693.45|695.85|693.45|695.49|693.09|0
1652777950000|2022-05-17 08:59:10|695.49|693.09|695.73|693.33|695.96|693.56|695.49|693.09|0
1652777960000|2022-05-17 08:59:20|695.85|693.45|695.61|693.21|695.85|693.45|695.61|693.21|0
1652777970000|2022-05-17 08:59:30|695.73|693.33|696.08|693.68|696.08|693.68|695.73|693.33|0
1652777980000|2022-05-17 08:59:40|696.2|693.8|696.43|694.03|696.43|694.03|696.2|693.8|0
1652777990000|2022-05-17 08:59:50|696.32|693.92|696.08|693.68|696.32|693.92|696.08|693.68|0
1652778000000|2022-05-17 09:00:00|695.96|693.56|696.9|694.5|696.9|694.5|695.96|693.56|0
1652778010000|2022-05-17 09:00:10|696.66|694.26|696.66|694.26|696.9|694.5|696.66|694.26|0
1652778020000|2022-05-17 09:00:20|696.9|694.5|696.9|694.5|696.9|694.5|696.9|694.5|0
1652778030000|2022-05-17 09:00:30|697.02|694.62|697.02|694.62|697.13|694.73|696.9|694.5|0
1652778040000|2022-05-17 09:00:40|697.13|694.73|697.13|694.73|697.13|694.73|697.13|694.73|0
1652778050000|2022-05-17 09:00:50|696.9|694.5|696.66|694.26|696.9|694.5|696.66|694.26|0
1652778060000|2022-05-17 09:01:00|696.9|694.5|696.9|694.5|697.13|694.73|696.9|694.5|0
1652778070000|2022-05-17 09:01:10|696.2|693.8|696.08|693.68|696.2|693.8|696.08|693.68|0
1652778080000|2022-05-17 09:01:20|696.32|693.92|696.66|694.26|696.66|694.26|696.32|693.92|0
1652778090000|2022-05-17 09:01:30|696.79|694.39|696.66|694.26|696.9|694.5|696.66|694.26|0
1652778100000|2022-05-17 09:01:40|696.43|694.03|696.43|694.03|696.43|694.03|696.08|693.68|0
1652778110000|2022-05-17 09:01:50|695.96|693.56|695.73|693.33|695.96|693.56|695.73|693.33|0
1652778120000|2022-05-17 09:02:00|695.49|693.09|695.73|693.33|695.73|693.33|695.49|693.09|0
1652778130000|2022-05-17 09:02:10|696.2|693.8|696.08|693.68|696.2|693.8|696.08|693.68|0
1652778140000|2022-05-17 09:02:20|696.2|693.8|695.96|693.56|696.43|694.03|695.96|693.56|0
1652778150000|2022-05-17 09:02:30|695.73|693.33|695.26|692.86|695.73|693.33|695.26|692.86|0
1652778160000|2022-05-17 09:02:40|695.49|693.09|695.73|693.33|695.73|693.33|695.49|693.09|0
1652778170000|2022-05-17 09:02:50|695.87|693.47|695.52|693.12|695.87|693.47|695.52|693.12|0
1652778180000|2022-05-17 09:03:00|695.29|692.89|695.4|693|695.4|693|695.29|692.89|0
1652778190000|2022-05-17 09:03:10|695.17|692.77|694.93|692.53|695.17|692.77|694.93|692.53|0
1652778200000|2022-05-17 09:03:20|694.7|692.3|694.59|692.19|694.82|692.42|694.59|692.19|0
1652778210000|2022-05-17 09:03:30|694.47|692.07|694.35|691.95|694.47|692.07|694.23|691.83|0
1652778220000|2022-05-17 09:03:40|694.47|692.07|694.47|692.07|694.47|692.07|694.47|692.07|0
1652778230000|2022-05-17 09:03:50|694.59|692.19|694.7|692.3|694.7|692.3|694.59|692.19|0
1652778240000|2022-05-17 09:04:00|694.82|692.42|694.7|692.3|694.82|692.42|694.7|692.3|0
1652778250000|2022-05-17 09:04:10|694.82|692.42|694.35|691.95|694.82|692.42|694.35|691.95|0
1652778260000|2022-05-17 09:04:20|694.23|691.83|693.65|691.25|694.23|691.83|693.65|691.25|0
1652778270000|2022-05-17 09:04:30|693.76|691.36|693.76|691.36|694|691.6|693.76|691.36|0
1652778280000|2022-05-17 09:04:40|694|691.6|693.89|691.49|694|691.6|693.76|691.36|0
1652778290000|2022-05-17 09:04:50|694|691.6|693.65|691.25|694|691.6|693.53|691.13|0
1652778300000|2022-05-17 09:05:00|693.42|691.02|693.53|691.13|693.65|691.25|693.42|691.02|0
1652778310000|2022-05-17 09:05:10|693.76|691.36|693.76|691.36|693.76|691.36|693.76|691.36|0
1652778320000|2022-05-17 09:05:20|693.06|690.66|693.3|690.9|693.3|690.9|693.06|690.66|0
1652778330000|2022-05-17 09:05:30|693.18|690.78|693.3|690.9|693.3|690.9|693.18|690.78|0
1652778340000|2022-05-17 09:05:40|693.06|690.66|692.59|690.19|693.06|690.66|692.59|690.19|0
1652778350000|2022-05-17 09:05:50|692.72|690.32|692.59|690.19|692.83|690.43|692.59|690.19|0
1652778360000|2022-05-17 09:06:00|692.72|690.32|692.95|690.55|692.95|690.55|692.72|690.32|0
1652778370000|2022-05-17 09:06:10|693.06|690.66|692.95|690.55|693.06|690.66|692.95|690.55|0
1652778380000|2022-05-17 09:06:20|693.06|690.66|693.3|690.9|693.89|691.49|693.06|690.66|0
1652778390000|2022-05-17 09:06:30|693.53|691.13|693.06|690.66|693.53|691.13|693.06|690.66|0
1652778400000|2022-05-17 09:06:40|693.3|690.9|693.53|691.13|693.53|691.13|693.3|690.9|0
1652778410000|2022-05-17 09:06:50|693.3|690.9|693.42|691.02|693.53|691.13|693.3|690.9|0
1652778420000|2022-05-17 09:07:00|693.53|691.13|693.53|691.13|693.76|691.36|693.53|691.13|0
1652778430000|2022-05-17 09:07:10|693.65|691.25|693.89|691.49|693.89|691.49|693.65|691.25|0
1652778440000|2022-05-17 09:07:20|693.76|691.36|694|691.6|694.23|691.83|693.76|691.36|0
1652778450000|2022-05-17 09:07:30|694.23|691.83|694.23|691.83|694.23|691.83|694.23|691.83|0
1652778460000|2022-05-17 09:07:40|694.12|691.72|694|691.6|694.23|691.83|694|691.6|0
1652778470000|2022-05-17 09:07:50|694.23|691.83|694|691.6|694.23|691.83|694|691.6|0
1652778480000|2022-05-17 09:08:00|694.23|691.83|694.23|691.83|694.23|691.83|694.23|691.83|0
1652778490000|2022-05-17 09:08:10|693.89|691.49|694|691.6|694|691.6|693.89|691.49|0
1652778500000|2022-05-17 09:08:20|693.89|691.49|693.65|691.25|694|691.6|693.65|691.25|0
1652778510000|2022-05-17 09:08:30|693.76|691.36|693.76|691.36|694|691.6|693.76|691.36|0
1652778520000|2022-05-17 09:08:40|693.89|691.49|693.53|691.13|694|691.6|693.53|691.13|0
1652778530000|2022-05-17 09:08:50|693.65|691.25|693.76|691.36|693.76|691.36|693.65|691.25|0
1652778540000|2022-05-17 09:09:00|694|691.6|694|691.6|694|691.6|694|691.6|0
1652778550000|2022-05-17 09:09:10|693.76|691.36|694|691.6|694|691.6|693.76|691.36|0
1652778560000|2022-05-17 09:09:20|693.76|691.36|692.95|690.55|693.76|691.36|692.95|690.55|0
1652778570000|2022-05-17 09:09:30|692.59|690.19|693.3|690.9|693.3|690.9|692.59|690.19|0
1652778580000|2022-05-17 09:09:40|693.18|690.78|693.3|690.9|693.3|690.9|693.18|690.78|0
1652778590000|2022-05-17 09:09:50|693.65|691.25|693.53|691.13|693.76|691.36|693.53|691.13|0
1652778600000|2022-05-17 09:10:00|693.65|691.25|693.76|691.36|693.76|691.36|693.65|691.25|0
1652778610000|2022-05-17 09:10:10|693.65|691.25|693.53|691.13|693.65|691.25|693.53|691.13|0
1652778620000|2022-05-17 09:10:20|693.76|691.36|693.42|691.02|693.76|691.36|693.42|691.02|0
1652778630000|2022-05-17 09:10:30|693.76|691.36|693.76|691.36|693.76|691.36|693.76|691.36|0
1652778640000|2022-05-17 09:10:40|693.53|691.13|693.53|691.13|693.53|691.13|693.53|691.13|0
1652778650000|2022-05-17 09:10:50|693.65|691.25|693.88|691.48|693.88|691.48|693.65|691.25|0
1652778660000|2022-05-17 09:11:00|693.76|691.36|694|691.6|694|691.6|693.76|691.36|0
1652778670000|2022-05-17 09:11:10|694.12|691.72|693.88|691.48|694.23|691.83|693.88|691.48|0
1652778680000|2022-05-17 09:11:20|693.76|691.36|693.76|691.36|694|691.6|693.53|691.13|0
1652778690000|2022-05-17 09:11:30|693.88|691.48|694|691.6|694|691.6|693.76|691.36|0
1652778700000|2022-05-17 09:11:40|694.23|691.83|693.53|691.13|694.23|691.83|693.53|691.13|0
1652778720000|2022-05-17 09:12:00|693.42|691.02|693.53|691.13|693.53|691.13|693.42|691.02|0
1652778730000|2022-05-17 09:12:10|693.18|690.78|693.06|690.66|693.18|690.78|692.83|690.43|0
1652778740000|2022-05-17 09:12:20|693.29|690.89|693.53|691.13|693.53|691.13|693.29|690.89|0
1652778750000|2022-05-17 09:12:30|693.42|691.02|693.18|690.78|693.42|691.02|693.06|690.66|0
1652778760000|2022-05-17 09:12:40|693.06|690.66|692.83|690.43|693.06|690.66|692.83|690.43|0
1652778770000|2022-05-17 09:12:50|692.71|690.31|692.59|690.19|692.71|690.31|692.59|690.19|0
1652778780000|2022-05-17 09:13:00|692.36|689.96|692.36|689.96|692.36|689.96|692.36|689.96|0
1652778790000|2022-05-17 09:13:10|692.25|689.85|691.89|689.49|692.48|690.08|691.89|689.49|0
1652778800000|2022-05-17 09:13:20|692.12|689.72|692.12|689.72|692.12|689.72|692.12|689.72|0
1652778810000|2022-05-17 09:13:30|691.89|689.49|692.12|689.72|692.12|689.72|691.89|689.49|0
1652778820000|2022-05-17 09:13:40|692.25|689.85|692.48|690.08|692.48|690.08|692.25|689.85|0
1652778830000|2022-05-17 09:13:50|692.59|690.19|692.59|690.19|692.59|690.19|692.36|689.96|0
1652778840000|2022-05-17 09:14:00|692.48|690.08|692.36|689.96|692.59|690.19|692.12|689.72|0
1652778850000|2022-05-17 09:14:10|692.12|689.72|692.59|690.19|692.59|690.19|692.12|689.72|0
1652778860000|2022-05-17 09:14:20|692.25|689.85|692.36|689.96|692.36|689.96|692.25|689.85|0
1652778870000|2022-05-17 09:14:30|692.83|690.43|692.71|690.31|692.83|690.43|692.71|690.31|0
1652778880000|2022-05-17 09:14:40|692.83|690.43|692.83|690.43|692.83|690.43|692.59|690.19|0
1652778890000|2022-05-17 09:14:50|693.06|690.66|693.29|690.89|693.29|690.89|693.06|690.66|0
1652778900000|2022-05-17 09:15:00|693.76|691.36|693.42|691.02|693.76|691.36|693.29|690.89|0
1652778910000|2022-05-17 09:15:10|693.29|690.89|693.18|690.78|693.29|690.89|693.18|690.78|0
1652778920000|2022-05-17 09:15:20|693.06|690.66|692.95|690.55|693.06|690.66|692.83|690.43|0
1652778930000|2022-05-17 09:15:30|693.06|690.66|693.29|690.89|693.29|690.89|692.83|690.43|0
1652778940000|2022-05-17 09:15:40|693.53|691.13|693.29|690.89|693.53|691.13|693.18|690.78|0
1652778950000|2022-05-17 09:15:50|693.53|691.13|693.76|691.36|694|691.6|693.53|691.13|0
1652778960000|2022-05-17 09:16:00|694|691.6|693.53|691.13|694.12|691.72|693.53|691.13|0
1652778970000|2022-05-17 09:16:10|693.76|691.36|694|691.6|694|691.6|693.76|691.36|0
1652778980000|2022-05-17 09:16:20|694.23|691.83|694.93|692.53|694.93|692.53|693.88|691.48|0
1652778990000|2022-05-17 09:16:30|694.7|692.3|694.7|692.3|694.82|692.42|694.7|692.3|0
1652779000000|2022-05-17 09:16:40|694.93|692.53|695.17|692.77|695.17|692.77|694.93|692.53|0
1652779010000|2022-05-17 09:16:50|694.7|692.3|694.59|692.19|694.7|692.3|694.59|692.19|0
1652779020000|2022-05-17 09:17:00|694.93|692.53|695.05|692.65|695.17|692.77|694.93|692.53|0
1652779030000|2022-05-17 09:17:10|694.93|692.53|694.93|692.53|694.93|692.53|694.93|692.53|0
1652779040000|2022-05-17 09:17:20|694.23|691.83|694.23|691.83|694.23|691.83|694.12|691.72|0
1652779050000|2022-05-17 09:17:30|693.76|691.36|694|691.6|694|691.6|693.53|691.13|0
1652779060000|2022-05-17 09:17:40|694.46|692.06|694|691.6|694.46|692.06|694|691.6|0
1652779070000|2022-05-17 09:17:50|693.76|691.36|693.76|691.36|693.76|691.36|693.76|691.36|0
1652779080000|2022-05-17 09:18:00|694|691.6|694.7|692.3|694.7|692.3|694|691.6|0
1652779090000|2022-05-17 09:18:10|694.46|692.06|694.7|692.3|694.7|692.3|694.46|692.06|0
1652779100000|2022-05-17 09:18:20|694.46|692.06|694.59|692.19|694.7|692.3|694.46|692.06|0
1652779110000|2022-05-17 09:18:30|694.46|692.06|694.46|692.06|694.46|692.06|694.46|692.06|0
1652779120000|2022-05-17 09:18:40|694.7|692.3|694.7|692.3|694.7|692.3|694.59|692.19|0
1652779130000|2022-05-17 09:18:50|694.46|692.06|694.35|691.95|694.46|692.06|694.35|691.95|0
1652779140000|2022-05-17 09:19:00|694.46|692.06|695.05|692.65|695.05|692.65|694.46|692.06|0
1652779150000|2022-05-17 09:19:10|694.82|692.42|694.7|692.3|694.93|692.53|694.7|692.3|0
1652779160000|2022-05-17 09:19:20|694.82|692.42|695.05|692.65|695.05|692.65|694.82|692.42|0
1652779170000|2022-05-17 09:19:30|694.93|692.53|694.82|692.42|694.93|692.53|694.82|692.42|0
1652779180000|2022-05-17 09:19:40|694.46|692.06|694.35|691.95|694.46|692.06|694.35|691.95|0
1652779190000|2022-05-17 09:19:50|694|691.6|694.23|691.83|694.23|691.83|694|691.6|0
1652779200000|2022-05-17 09:20:00|694|691.6|694.12|691.72|694.12|691.72|694|691.6|0
1652779210000|2022-05-17 09:20:10|694|691.6|693.76|691.36|694|691.6|693.76|691.36|0
1652779220000|2022-05-17 09:20:20|693.88|691.48|693.88|691.48|693.88|691.48|693.76|691.36|0
1652779230000|2022-05-17 09:20:30|693.53|691.13|693.29|690.89|693.53|691.13|693.29|690.89|0
1652779240000|2022-05-17 09:20:40|693.53|691.13|693.53|691.13|693.53|691.13|693.42|691.02|0
1652779250000|2022-05-17 09:20:50|693.76|691.36|694|691.6|694|691.6|693.76|691.36|0
1652779260000|2022-05-17 09:21:00|693.76|691.36|694|691.6|694|691.6|693.76|691.36|0
1652779270000|2022-05-17 09:21:10|693.76|691.36|693.76|691.36|694|691.6|693.76|691.36|0
1652779290000|2022-05-17 09:21:30|693.53|691.13|692.83|690.43|693.53|691.13|692.83|690.43|0
1652779300000|2022-05-17 09:21:40|692.36|689.96|692.83|690.43|693.06|690.66|692.36|689.96|0
1652779310000|2022-05-17 09:21:50|693.06|690.66|693.29|690.89|693.29|690.89|693.06|690.66|0
1652779320000|2022-05-17 09:22:00|693.53|691.13|693.65|691.25|693.65|691.25|693.53|691.13|0
1652779330000|2022-05-17 09:22:10|693.88|691.48|694|691.6|694|691.6|693.76|691.36|0
1652779340000|2022-05-17 09:22:20|693.88|691.48|693.41|691.01|693.88|691.48|693.41|691.01|0
1652779350000|2022-05-17 09:22:30|692.83|690.43|694.23|691.83|694.23|691.83|692.83|690.43|0
1652779360000|2022-05-17 09:22:40|694|691.6|693.53|691.13|694|691.6|693.53|691.13|0
1652779370000|2022-05-17 09:22:50|693.29|690.89|693.29|690.89|693.53|691.13|693.29|690.89|0
1652779380000|2022-05-17 09:23:00|693.18|690.78|693.29|690.89|693.29|690.89|693.18|690.78|0
1652779390000|2022-05-17 09:23:10|693.53|691.13|693.53|691.13|693.53|691.13|693.41|691.01|0
1652779400000|2022-05-17 09:23:20|693.29|690.89|693.41|691.01|693.53|691.13|693.29|690.89|0
1652779410000|2022-05-17 09:23:30|693.53|691.13|692.59|690.19|693.53|691.13|692.59|690.19|0
1652779420000|2022-05-17 09:23:40|692.36|689.96|692.71|690.31|692.71|690.31|692.36|689.96|0
1652779430000|2022-05-17 09:23:50|692.48|690.08|692.59|690.19|692.59|690.19|692.48|690.08|0
1652779440000|2022-05-17 09:24:00|692.83|690.43|692.59|690.19|692.95|690.55|692.59|690.19|0
1652779450000|2022-05-17 09:24:10|692.36|689.96|692.82|690.42|692.82|690.42|692.36|689.96|0
1652779460000|2022-05-17 09:24:20|692.95|690.55|692.82|690.42|692.95|690.55|692.82|690.42|0
1652779470000|2022-05-17 09:24:30|692.95|690.55|693.06|690.66|693.06|690.66|692.82|690.42|0
1652779480000|2022-05-17 09:24:40|692.82|690.42|693.06|690.66|693.06|690.66|692.82|690.42|0
1652779490000|2022-05-17 09:24:50|693.41|691.01|693.29|690.89|693.41|691.01|693.29|690.89|0
1652779500000|2022-05-17 09:25:00|693.53|691.13|693.53|691.13|693.53|691.13|693.29|690.89|0
1652779510000|2022-05-17 09:25:10|693.29|690.89|693.29|690.89|693.29|690.89|693.29|690.89|0
1652779520000|2022-05-17 09:25:20|693.41|691.01|693.53|691.13|693.76|691.36|693.29|690.89|0
1652779530000|2022-05-17 09:25:30|693.41|691.01|693.76|691.36|693.76|691.36|693.41|691.01|0
1652779540000|2022-05-17 09:25:40|693.65|691.25|693.53|691.13|693.65|691.25|693.41|691.01|0
1652779550000|2022-05-17 09:25:50|693.29|690.89|693.06|690.66|693.29|690.89|693.06|690.66|0
1652779560000|2022-05-17 09:26:00|692.82|690.42|692.95|690.55|692.95|690.55|692.82|690.42|0
1652779570000|2022-05-17 09:26:10|693.06|690.66|693.53|691.13|693.53|691.13|693.06|690.66|0
1652779580000|2022-05-17 09:26:20|693.29|690.89|693.41|691.01|693.53|691.13|693.29|690.89|0
1652779590000|2022-05-17 09:26:30|693.53|691.13|693.29|690.89|693.53|691.13|693.18|690.78|0
1652779600000|2022-05-17 09:26:40|693.53|691.13|693.41|691.01|693.53|691.13|693.41|691.01|0
1652779610000|2022-05-17 09:26:50|693.06|690.66|693.29|690.89|693.29|690.89|693.06|690.66|0
1652779620000|2022-05-17 09:27:00|693.06|690.66|692.36|689.96|693.06|690.66|692.36|689.96|0
1652779630000|2022-05-17 09:27:10|692.12|689.72|692.36|689.96|692.36|689.96|692.12|689.72|0
1652779640000|2022-05-17 09:27:20|692.12|689.72|692.12|689.72|692.12|689.72|692.01|689.61|0
1652779650000|2022-05-17 09:27:30|692.36|689.96|692.36|689.96|692.36|689.96|692.36|689.96|0
1652779660000|2022-05-17 09:27:40|692.12|689.72|692.12|689.72|692.12|689.72|692.12|689.72|0
1652779670000|2022-05-17 09:27:50|691.89|689.49|691.54|689.14|691.89|689.49|691.54|689.14|0
1652779680000|2022-05-17 09:28:00|691.19|688.79|691.42|689.02|691.54|689.14|691.19|688.79|0
1652779690000|2022-05-17 09:28:10|691.65|689.25|691.65|689.25|691.65|689.25|691.65|689.25|0
1652779700000|2022-05-17 09:28:20|691.42|689.02|691.42|689.02|691.42|689.02|691.42|689.02|0
1652779720000|2022-05-17 09:28:40|691.54|689.14|691.42|689.02|691.65|689.25|691.42|689.02|0
1652779730000|2022-05-17 09:28:50|691.65|689.25|691.89|689.49|691.89|689.49|691.65|689.25|0
1652779740000|2022-05-17 09:29:00|691.54|689.14|691.42|689.02|691.54|689.14|691.42|689.02|0
1652779760000|2022-05-17 09:29:20|691.65|689.25|691.42|689.02|691.65|689.25|691.19|688.79|0
1652779770000|2022-05-17 09:29:30|691.31|688.91|691.54|689.14|691.54|689.14|691.31|688.91|0
1652779780000|2022-05-17 09:29:40|691.65|689.25|691.89|689.49|691.89|689.49|691.65|689.25|0
1652779790000|2022-05-17 09:29:50|692.01|689.61|691.65|689.25|692.01|689.61|691.65|689.25|0
1652779800000|2022-05-17 09:30:00|691.89|689.49|691.89|689.49|692.12|689.72|691.89|689.49|0
1652779810000|2022-05-17 09:30:10|691.42|689.02|691.54|689.14|691.65|689.25|691.42|689.02|0
1652779820000|2022-05-17 09:30:20|691.65|689.25|691.65|689.25|691.65|689.25|691.65|689.25|0
1652779830000|2022-05-17 09:30:30|691.89|689.49|691.78|689.38|691.89|689.49|691.78|689.38|0
1652779840000|2022-05-17 09:30:40|691.65|689.25|691.89|689.49|691.89|689.49|691.65|689.25|0
1652779850000|2022-05-17 09:30:50|691.65|689.25|691.42|689.02|691.65|689.25|691.42|689.02|0
1652779860000|2022-05-17 09:31:00|691.65|689.25|691.89|689.49|691.89|689.49|691.65|689.25|0
1652779870000|2022-05-17 09:31:10|691.65|689.25|691.65|689.25|691.65|689.25|691.65|689.25|0
1652779880000|2022-05-17 09:31:20|692.01|689.61|691.89|689.49|692.01|689.61|691.89|689.49|0
1652779890000|2022-05-17 09:31:30|692.01|689.61|692.12|689.72|692.12|689.72|692.01|689.61|0
1652779900000|2022-05-17 09:31:40|692.24|689.84|692.36|689.96|692.59|690.19|692.24|689.84|0
1652779910000|2022-05-17 09:31:50|692.59|690.19|692.59|690.19|692.59|690.19|692.59|690.19|0
1652779920000|2022-05-17 09:32:00|692.82|690.42|692.82|690.42|692.82|690.42|692.59|690.19|0
1652779930000|2022-05-17 09:32:10|692.95|690.55|692.82|690.42|692.95|690.55|692.82|690.42|0
1652779940000|2022-05-17 09:32:20|692.59|690.19|692.01|689.61|692.59|690.19|692.01|689.61|0
1652779950000|2022-05-17 09:32:30|691.89|689.49|692.36|689.96|692.36|689.96|691.89|689.49|0
1652779960000|2022-05-17 09:32:40|692.59|690.19|692.59|690.19|692.59|690.19|692.59|690.19|0
1652779970000|2022-05-17 09:32:50|692.36|689.96|691.65|689.25|692.36|689.96|691.65|689.25|0
1652779980000|2022-05-17 09:33:00|691.42|689.02|691.19|688.79|691.42|689.02|690.95|688.55|0
1652779990000|2022-05-17 09:33:10|690.95|688.55|689.78|687.38|690.95|688.55|689.78|687.38|0
1652780000000|2022-05-17 09:33:20|689.2|686.8|689.08|686.68|689.32|686.92|689.08|686.68|0
1652780010000|2022-05-17 09:33:30|689.55|687.15|689.55|687.15|689.55|687.15|689.32|686.92|0
1652780020000|2022-05-17 09:33:40|689.78|687.38|689.55|687.15|689.78|687.38|689.55|687.15|0
1652780030000|2022-05-17 09:33:50|690.02|687.62|690.02|687.62|690.02|687.62|689.67|687.27|0
1652780040000|2022-05-17 09:34:00|690.25|687.85|689.78|687.38|690.48|688.08|689.78|687.38|0
1652780050000|2022-05-17 09:34:10|689.67|687.27|689.44|687.04|689.67|687.27|689.44|687.04|0
1652780060000|2022-05-17 09:34:20|689.55|687.15|689.44|687.04|689.55|687.15|689.44|687.04|0
1652780070000|2022-05-17 09:34:30|689.32|686.92|688.85|686.45|689.32|686.92|688.85|686.45|0
1652780080000|2022-05-17 09:34:40|688.61|686.21|688.74|686.34|688.74|686.34|688.38|685.98|0
1652780090000|2022-05-17 09:34:50|688.61|686.21|689.32|686.92|689.32|686.92|688.61|686.21|0
1652780100000|2022-05-17 09:35:00|689.78|687.38|688.38|685.98|689.78|687.38|688.38|685.98|0
1652780110000|2022-05-17 09:35:10|688.61|686.21|688.15|685.75|688.61|686.21|688.15|685.75|0
1652780120000|2022-05-17 09:35:20|687.57|685.17|687.91|685.51|687.91|685.51|687.57|685.17|0
1652780130000|2022-05-17 09:35:30|688.15|685.75|687.45|685.05|688.15|685.75|687.45|685.05|0
1652780140000|2022-05-17 09:35:40|687.33|684.93|687.21|684.81|687.33|684.93|687.21|684.81|0
1652780150000|2022-05-17 09:35:50|687.68|685.28|688.38|685.98|688.61|686.21|687.68|685.28|0
1652780160000|2022-05-17 09:36:00|688.61|686.21|688.61|686.21|688.74|686.34|688.61|686.21|0
1652780170000|2022-05-17 09:36:10|687.91|685.51|688.15|685.75|688.15|685.75|687.91|685.51|0
1652780180000|2022-05-17 09:36:20|688.38|685.98|688.85|686.45|688.85|686.45|688.38|685.98|0
1652780190000|2022-05-17 09:36:30|688.5|686.1|688.38|685.98|688.5|686.1|688.38|685.98|0
1652780200000|2022-05-17 09:36:40|688.15|685.75|688.38|685.98|688.38|685.98|687.91|685.51|0
1652780210000|2022-05-17 09:36:50|688.15|685.75|688.5|686.1|688.5|686.1|688.15|685.75|0
1652780220000|2022-05-17 09:37:00|688.61|686.21|688.61|686.21|688.61|686.21|688.61|686.21|0
1652780240000|2022-05-17 09:37:20|688.85|686.45|688.61|686.21|688.85|686.45|688.61|686.21|0
1652780250000|2022-05-17 09:37:30|688.38|685.98|688.61|686.21|688.61|686.21|688.38|685.98|0
1652780260000|2022-05-17 09:37:40|688.85|686.45|688.38|685.98|688.85|686.45|687.45|685.05|0
1652780270000|2022-05-17 09:37:50|688.74|686.34|688.61|686.21|688.74|686.34|688.5|686.1|0
1652780280000|2022-05-17 09:38:00|688.74|686.34|688.74|686.34|688.85|686.45|688.61|686.21|0
1652780290000|2022-05-17 09:38:10|687.8|685.4|687.91|685.51|687.91|685.51|687.8|685.4|0
1652780300000|2022-05-17 09:38:20|687.68|685.28|688.15|685.75|688.15|685.75|687.68|685.28|0
1652780310000|2022-05-17 09:38:30|687.91|685.51|688.03|685.63|688.15|685.75|687.91|685.51|0
1652780320000|2022-05-17 09:38:40|687.91|685.51|687.45|685.05|687.91|685.51|687.45|685.05|0
1652780330000|2022-05-17 09:38:50|687.68|685.28|687.68|685.28|687.68|685.28|687.68|685.28|0
1652780340000|2022-05-17 09:39:00|687.45|685.05|687.45|685.05|687.45|685.05|687.45|685.05|0
1652780350000|2022-05-17 09:39:10|687.33|684.93|687.45|685.05|687.57|685.17|687.33|684.93|0
1652780360000|2022-05-17 09:39:20|687.68|685.28|687.1|684.7|687.68|685.28|686.75|684.35|0
1652780370000|2022-05-17 09:39:30|687.21|684.81|686.75|684.35|687.21|684.81|686.75|684.35|0
1652780380000|2022-05-17 09:39:40|686.98|684.58|686.17|683.77|686.98|684.58|686.17|683.77|0
1652780390000|2022-05-17 09:39:50|686.51|684.11|686.75|684.35|686.75|684.35|686.28|683.88|0
1652780400000|2022-05-17 09:40:00|686.51|684.11|686.51|684.11|686.75|684.35|686.51|684.11|0
1652780410000|2022-05-17 09:40:10|686.75|684.35|686.51|684.11|686.75|684.35|686.51|684.11|0
1652780420000|2022-05-17 09:40:20|686.63|684.23|686.28|683.88|686.63|684.23|686.28|683.88|0
1652780430000|2022-05-17 09:40:30|686.51|684.11|686.75|684.35|686.75|684.35|686.51|684.11|0
1652780440000|2022-05-17 09:40:40|686.51|684.11|686.04|683.64|686.51|684.11|686.04|683.64|0
1652780450000|2022-05-17 09:40:50|686.28|683.88|686.28|683.88|686.28|683.88|686.28|683.88|0
1652780460000|2022-05-17 09:41:00|686.51|684.11|686.63|684.23|686.75|684.35|686.51|684.11|0
1652780470000|2022-05-17 09:41:10|686.51|684.11|686.98|684.58|686.98|684.58|686.51|684.11|0
1652780480000|2022-05-17 09:41:20|686.75|684.35|687.21|684.81|687.21|684.81|686.75|684.35|0
1652780490000|2022-05-17 09:41:30|686.98|684.58|687.21|684.81|687.21|684.81|686.98|684.58|0
1652780500000|2022-05-17 09:41:40|687.45|685.05|688.03|685.63|688.03|685.63|687.45|685.05|0
1652780510000|2022-05-17 09:41:50|687.45|685.05|687.33|684.93|687.45|685.05|687.33|684.93|0
1652780520000|2022-05-17 09:42:00|687.45|685.05|687.21|684.81|687.68|685.28|687.21|684.81|0
1652780530000|2022-05-17 09:42:10|687.45|685.05|687.91|685.51|687.91|685.51|687.21|684.81|0
1652780540000|2022-05-17 09:42:20|687.8|685.4|687.68|685.28|687.8|685.4|687.68|685.28|0
1652780550000|2022-05-17 09:42:30|687.21|684.81|687.45|685.05|687.45|685.05|687.21|684.81|0
1652780560000|2022-05-17 09:42:40|687.33|684.93|687.33|684.93|687.33|684.93|687.33|684.93|0
1652780570000|2022-05-17 09:42:50|687.45|685.05|687.68|685.28|687.91|685.51|687.45|685.05|0
1652780580000|2022-05-17 09:43:00|687.91|685.51|687.91|685.51|688.15|685.75|687.91|685.51|0
1652780590000|2022-05-17 09:43:10|688.03|685.63|688.38|685.98|688.38|685.98|688.03|685.63|0
1652780600000|2022-05-17 09:43:20|688.15|685.75|688.15|685.75|688.15|685.75|688.15|685.75|0
1652780610000|2022-05-17 09:43:30|687.91|685.51|687.91|685.51|688.15|685.75|687.91|685.51|0
1652780620000|2022-05-17 09:43:40|688.03|685.63|687.68|685.28|688.03|685.63|687.68|685.28|0
1652780630000|2022-05-17 09:43:50|687.8|685.4|688.38|685.98|688.38|685.98|687.8|685.4|0
1652780640000|2022-05-17 09:44:00|688.61|686.21|688.61|686.21|688.61|686.21|688.5|686.1|0
1652780650000|2022-05-17 09:44:10|688.38|685.98|688.61|686.21|688.61|686.21|688.38|685.98|0
1652780660000|2022-05-17 09:44:20|688.5|686.1|687.8|685.4|688.5|686.1|687.8|685.4|0
1652780670000|2022-05-17 09:44:30|687.68|685.28|687.8|685.4|687.91|685.51|687.68|685.28|0
1652780680000|2022-05-17 09:44:40|687.68|685.28|688.15|685.75|688.15|685.75|687.68|685.28|0
1652780690000|2022-05-17 09:44:50|688.85|686.45|688.61|686.21|688.85|686.45|688.61|686.21|0
1652780700000|2022-05-17 09:45:00|688.79|686.39|688.56|686.16|688.79|686.39|688.45|686.05|0
1652780710000|2022-05-17 09:45:10|688.92|686.52|689.03|686.63|689.03|686.63|688.92|686.52|0
1652780720000|2022-05-17 09:45:20|688.56|686.16|688.09|685.69|688.56|686.16|688.09|685.69|0
1652780730000|2022-05-17 09:45:30|688.33|685.93|688.33|685.93|688.33|685.93|688.33|685.93|0
1652780740000|2022-05-17 09:45:40|688.22|685.82|688.56|686.16|688.56|686.16|688.09|685.69|0
1652780750000|2022-05-17 09:45:50|688.33|685.93|688.33|685.93|688.33|685.93|688.33|685.93|0
1652780760000|2022-05-17 09:46:00|688.56|686.16|689.03|686.63|689.03|686.63|688.56|686.16|0
1652780770000|2022-05-17 09:46:10|688.79|686.39|688.56|686.16|688.79|686.39|688.56|686.16|0
1652780780000|2022-05-17 09:46:20|688.79|686.39|688.79|686.39|688.79|686.39|688.68|686.28|0
1652780790000|2022-05-17 09:46:30|688.56|686.16|688.09|685.69|688.56|686.16|688.09|685.69|0
1652780800000|2022-05-17 09:46:40|687.63|685.23|687.86|685.46|687.86|685.46|687.63|685.23|0
1652780810000|2022-05-17 09:46:50|687.98|685.58|688.09|685.69|688.09|685.69|687.98|685.58|0
1652780820000|2022-05-17 09:47:00|688.45|686.05|688.79|686.39|688.79|686.39|688.33|685.93|0
1652780830000|2022-05-17 09:47:10|688.09|685.69|687.86|685.46|688.09|685.69|687.86|685.46|0
1652780840000|2022-05-17 09:47:20|688.21|685.81|688.33|685.93|688.45|686.05|688.21|685.81|0
1652780850000|2022-05-17 09:47:30|688.56|686.16|688.56|686.16|688.56|686.16|688.56|686.16|0
1652780860000|2022-05-17 09:47:40|688.68|686.28|688.79|686.39|688.79|686.39|688.68|686.28|0
1652780870000|2022-05-17 09:47:50|688.68|686.28|688.79|686.39|688.79|686.39|688.68|686.28|0
1652780880000|2022-05-17 09:48:00|688.56|686.16|688.33|685.93|688.56|686.16|688.33|685.93|0
1652780890000|2022-05-17 09:48:10|688.56|686.16|688.56|686.16|688.56|686.16|688.56|686.16|0
1652780910000|2022-05-17 09:48:30|688.79|686.39|688.79|686.39|688.79|686.39|688.79|686.39|0
1652780920000|2022-05-17 09:48:40|688.56|686.16|688.21|685.81|688.56|686.16|688.21|685.81|0
1652780930000|2022-05-17 09:48:50|688.09|685.69|687.63|685.23|688.09|685.69|687.63|685.23|0
1652780940000|2022-05-17 09:49:00|687.98|685.58|688.33|685.93|688.33|685.93|687.98|685.58|0
1652780950000|2022-05-17 09:49:10|688.09|685.69|688.09|685.69|688.09|685.69|688.09|685.69|0
1652780970000|2022-05-17 09:49:30|687.86|685.46|688.33|685.93|688.33|685.93|687.86|685.46|0
1652781000000|2022-05-17 09:50:00|688.09|685.69|688.09|685.69|688.21|685.81|688.09|685.69|0
1652781010000|2022-05-17 09:50:10|687.86|685.46|687.63|685.23|687.86|685.46|687.63|685.23|0
1652781020000|2022-05-17 09:50:20|687.75|685.35|688.09|685.69|688.09|685.69|687.75|685.35|0
1652781030000|2022-05-17 09:50:30|687.86|685.46|688.09|685.69|688.09|685.69|687.86|685.46|0
1652781050000|2022-05-17 09:50:50|688.21|685.81|688.33|685.93|688.33|685.93|688.21|685.81|0
1652781060000|2022-05-17 09:51:00|688.56|686.16|688.33|685.93|688.56|686.16|688.33|685.93|0
1652781070000|2022-05-17 09:51:10|688.56|686.16|688.33|685.93|688.56|686.16|688.33|685.93|0
1652781080000|2022-05-17 09:51:20|688.45|686.05|688.33|685.93|688.45|686.05|688.33|685.93|0
1652781090000|2022-05-17 09:51:30|688.09|685.69|688.09|685.69|688.09|685.69|688.09|685.69|0
1652781100000|2022-05-17 09:51:40|687.86|685.46|687.86|685.46|687.86|685.46|687.86|685.46|0
1652781110000|2022-05-17 09:51:50|687.98|685.58|687.98|685.58|687.98|685.58|687.98|685.58|0
1652781120000|2022-05-17 09:52:00|687.86|685.46|688.09|685.69|688.09|685.69|687.86|685.46|0
1652781130000|2022-05-17 09:52:10|687.63|685.23|687.86|685.46|687.86|685.46|687.63|685.23|0
1652781140000|2022-05-17 09:52:20|687.98|685.58|688.09|685.69|688.09|685.69|687.86|685.46|0
1652781150000|2022-05-17 09:52:30|687.98|685.58|687.86|685.46|688.09|685.69|687.86|685.46|0
1652781160000|2022-05-17 09:52:40|687.63|685.23|687.75|685.35|687.75|685.35|687.63|685.23|0
1652781170000|2022-05-17 09:52:50|687.63|685.23|687.86|685.46|687.86|685.46|687.63|685.23|0
1652781180000|2022-05-17 09:53:00|687.63|685.23|687.63|685.23|687.63|685.23|687.63|685.23|0
1652781190000|2022-05-17 09:53:10|687.28|684.88|687.39|684.99|687.39|684.99|687.16|684.76|0
1652781200000|2022-05-17 09:53:20|687.16|684.76|686.46|684.06|687.16|684.76|686.46|684.06|0
1652781210000|2022-05-17 09:53:30|686.23|683.83|686.23|683.83|686.23|683.83|686.23|683.83|0
1652781220000|2022-05-17 09:53:40|685.88|683.48|685.99|683.59|685.99|683.59|685.88|683.48|0
1652781230000|2022-05-17 09:53:50|685.76|683.36|685.76|683.36|685.99|683.59|685.76|683.36|0
1652781240000|2022-05-17 09:54:00|685.53|683.13|685.76|683.36|685.76|683.36|685.41|683.01|0
1652781250000|2022-05-17 09:54:10|685.53|683.13|685.76|683.36|685.76|683.36|685.53|683.13|0
1652781260000|2022-05-17 09:54:20|685.53|683.13|685.53|683.13|685.53|683.13|685.53|683.13|0
1652781270000|2022-05-17 09:54:30|685.99|683.59|686.11|683.71|686.23|683.83|685.76|683.36|0
1652781280000|2022-05-17 09:54:40|685.99|683.59|685.99|683.59|685.99|683.59|685.99|683.59|0
1652781290000|2022-05-17 09:54:50|685.76|683.36|685.53|683.13|685.76|683.36|685.53|683.13|0
1652781300000|2022-05-17 09:55:00|685.76|683.36|685.18|682.78|685.76|683.36|685.06|682.66|0
1652781310000|2022-05-17 09:55:10|685.29|682.89|685.06|682.66|685.29|682.89|685.06|682.66|0
1652781320000|2022-05-17 09:55:20|684.95|682.55|685.06|682.66|685.06|682.66|684.83|682.43|0
1652781330000|2022-05-17 09:55:30|685.18|682.78|685.06|682.66|685.18|682.78|685.06|682.66|0
1652781340000|2022-05-17 09:55:40|685.18|682.78|685.06|682.66|685.29|682.89|685.06|682.66|0
1652781350000|2022-05-17 09:55:50|684.95|682.55|685.06|682.66|685.06|682.66|684.83|682.43|0
1652781360000|2022-05-17 09:56:00|684.83|682.43|683.08|680.68|684.83|682.43|682.96|680.56|0
1652781370000|2022-05-17 09:56:10|683.43|681.03|682.73|680.33|683.43|681.03|682.73|680.33|0
1652781380000|2022-05-17 09:56:20|682.96|680.56|682.73|680.33|682.96|680.56|682.73|680.33|0
1652781390000|2022-05-17 09:56:30|682.96|680.56|682.96|680.56|682.96|680.56|682.96|680.56|0
1652781400000|2022-05-17 09:56:40|683.08|680.68|683.08|680.68|683.08|680.68|682.96|680.56|0
1652781410000|2022-05-17 09:56:50|682.96|680.56|682.03|679.63|682.96|680.56|682.03|679.63|0
1652781430000|2022-05-17 09:57:10|681.92|679.52|682.5|680.1|682.5|680.1|681.8|679.4|0
1652781440000|2022-05-17 09:57:20|682.26|679.86|681.95|679.55|682.26|679.86|681.95|679.55|0
1652781450000|2022-05-17 09:57:30|682.19|679.79|682.54|680.14|682.54|680.14|682.19|679.79|0
1652781460000|2022-05-17 09:57:40|682.65|680.25|682.54|680.14|682.65|680.25|682.42|680.02|0
1652781470000|2022-05-17 09:57:50|682.89|680.49|682.65|680.25|682.89|680.49|682.65|680.25|0
1652781480000|2022-05-17 09:58:00|682.89|680.49|683.12|680.72|683.12|680.72|682.77|680.37|0
1652781490000|2022-05-17 09:58:10|683.01|680.61|682.77|680.37|683.01|680.61|682.77|680.37|0
1652781500000|2022-05-17 09:58:20|682.65|680.25|682.19|679.79|682.65|680.25|682.19|679.79|0
1652781530000|2022-05-17 09:58:50|682.42|680.02|682.42|680.02|682.42|680.02|682.42|680.02|0
1652781540000|2022-05-17 09:59:00|682.19|679.79|682.65|680.25|682.65|680.25|682.19|679.79|0
1652781550000|2022-05-17 09:59:10|682.42|680.02|682.65|680.25|682.65|680.25|682.42|680.02|0
1652781560000|2022-05-17 09:59:20|682.42|680.02|682.31|679.91|682.42|680.02|682.31|679.91|0
1652781570000|2022-05-17 09:59:30|682.19|679.79|682.07|679.67|682.19|679.79|681.95|679.55|0
1652781580000|2022-05-17 09:59:40|681.95|679.55|682.65|680.25|682.65|680.25|681.95|679.55|0
1652781590000|2022-05-17 09:59:50|683.12|680.72|683.12|680.72|683.12|680.72|683.12|680.72|0
1652781600000|2022-05-17 10:00:00|682.89|680.49|682.89|680.49|682.89|680.49|682.65|680.25|0
1652781610000|2022-05-17 10:00:10|683.12|680.72|682.65|680.25|683.12|680.72|682.65|680.25|0
1652781620000|2022-05-17 10:00:20|681.72|679.32|680.32|677.92|681.72|679.32|680.32|677.92|0
1652781630000|2022-05-17 10:00:30|680.09|677.69|680.32|677.92|680.32|677.92|680.09|677.69|0
1652781640000|2022-05-17 10:00:40|680.79|678.39|680.55|678.15|680.79|678.39|680.55|678.15|0
1652781650000|2022-05-17 10:00:50|680.32|677.92|680.79|678.39|680.79|678.39|680.32|677.92|0
1652781660000|2022-05-17 10:01:00|680.09|677.69|680.32|677.92|680.32|677.92|679.98|677.58|0
1652781670000|2022-05-17 10:01:10|680.21|677.81|680.32|677.92|680.32|677.92|680.09|677.69|0
1652781680000|2022-05-17 10:01:20|680.44|678.04|680.09|677.69|680.44|678.04|680.09|677.69|0
1652781690000|2022-05-17 10:01:30|680.32|677.92|680.32|677.92|680.32|677.92|680.32|677.92|0
1652781700000|2022-05-17 10:01:40|680.55|678.15|680.79|678.39|680.79|678.39|680.55|678.15|0
1652781710000|2022-05-17 10:01:50|681.02|678.62|680.32|677.92|681.02|678.62|680.09|677.69|0
1652781720000|2022-05-17 10:02:00|680.09|677.69|680.09|677.69|680.09|677.69|680.09|677.69|0
1652781730000|2022-05-17 10:02:10|680.32|677.92|680.09|677.69|680.32|677.92|680.09|677.69|0
1652781740000|2022-05-17 10:02:20|680.32|677.92|680.32|677.92|680.32|677.92|680.21|677.81|0
1652781750000|2022-05-17 10:02:30|680.55|678.15|680.55|678.15|680.55|678.15|680.55|678.15|0
1652781760000|2022-05-17 10:02:40|680.32|677.92|680.09|677.69|680.32|677.92|680.09|677.69|0
1652781770000|2022-05-17 10:02:50|679.86|677.46|678.22|675.82|679.86|677.46|678.22|675.82|0
1652781780000|2022-05-17 10:03:00|678.46|676.06|679.16|676.76|679.16|676.76|678.46|676.06|0
1652781790000|2022-05-17 10:03:10|679.39|676.99|678.92|676.52|679.62|677.22|678.92|676.52|0
1652781800000|2022-05-17 10:03:20|679.16|676.76|678.69|676.29|679.39|676.99|678.69|676.29|0
1652781810000|2022-05-17 10:03:30|678.46|676.06|678.46|676.06|678.58|676.18|678.46|676.06|0
1652781820000|2022-05-17 10:03:40|677.99|675.59|678.11|675.71|678.22|675.82|677.99|675.59|0
1652781830000|2022-05-17 10:03:50|678.22|675.82|677.99|675.59|678.58|676.18|677.99|675.59|0
1652781840000|2022-05-17 10:04:00|677.88|675.48|677.53|675.13|677.88|675.48|677.53|675.13|0
1652781850000|2022-05-17 10:04:10|677.29|674.89|677.06|674.66|677.29|674.89|677.06|674.66|0
1652781860000|2022-05-17 10:04:20|677.65|675.25|677.53|675.13|677.65|675.25|677.53|675.13|0
1652781870000|2022-05-17 10:04:30|677.99|675.59|678.22|675.82|678.46|676.06|677.99|675.59|0
1652781880000|2022-05-17 10:04:40|677.99|675.59|678.35|675.95|678.46|676.06|677.99|675.59|0
1652781890000|2022-05-17 10:04:50|678.46|676.06|678.46|676.06|678.69|676.29|678.46|676.06|0
1652781900000|2022-05-17 10:05:00|678.22|675.82|678.46|676.06|678.46|676.06|678.22|675.82|0
1652781910000|2022-05-17 10:05:10|678.22|675.82|678.22|675.82|678.35|675.95|678.22|675.82|0
1652781920000|2022-05-17 10:05:20|677.99|675.59|677.88|675.48|677.99|675.59|677.88|675.48|0
1652781930000|2022-05-17 10:05:30|677.99|675.59|679.39|676.99|679.39|676.99|677.99|675.59|0
1652781940000|2022-05-17 10:05:40|679.62|677.22|679.39|676.99|679.62|677.22|679.39|676.99|0
1652781950000|2022-05-17 10:05:50|679.16|676.76|678.92|676.52|679.16|676.76|678.92|676.52|0
1652781960000|2022-05-17 10:06:00|679.04|676.64|679.04|676.64|679.04|676.64|678.69|676.29|0
1652781970000|2022-05-17 10:06:10|678.92|676.52|678.81|676.41|679.04|676.64|678.81|676.41|0
1652781980000|2022-05-17 10:06:20|678.69|676.29|679.16|676.76|679.16|676.76|678.69|676.29|0
1652781990000|2022-05-17 10:06:30|679.39|676.99|680.55|678.15|680.55|678.15|679.39|676.99|0
1652782000000|2022-05-17 10:06:40|680.79|678.39|681.02|678.62|681.02|678.62|680.79|678.39|0
1652782010000|2022-05-17 10:06:50|680.79|678.39|680.32|677.92|680.79|678.39|680.32|677.92|0
1652782020000|2022-05-17 10:07:00|680.55|678.15|680.91|678.51|680.91|678.51|680.55|678.15|0
1652782030000|2022-05-17 10:07:10|681.14|678.74|680.79|678.39|681.25|678.85|680.79|678.39|0
1652782040000|2022-05-17 10:07:20|680.55|678.15|680.32|677.92|680.55|678.15|680.32|677.92|0
1652782050000|2022-05-17 10:07:30|680.79|678.39|680.55|678.15|680.79|678.39|680.55|678.15|0
1652782060000|2022-05-17 10:07:40|680.32|677.92|680.32|677.92|680.32|677.92|680.32|677.92|0
1652782070000|2022-05-17 10:07:50|680.44|678.04|680.79|678.39|680.79|678.39|680.44|678.04|0
1652782080000|2022-05-17 10:08:00|680.91|678.51|680.32|677.92|680.91|678.51|679.98|677.58|0
1652782090000|2022-05-17 10:08:10|680.09|677.69|679.62|677.22|680.09|677.69|679.62|677.22|0
1652782100000|2022-05-17 10:08:20|679.39|676.99|679.28|676.88|679.39|676.99|679.28|676.88|0
1652782110000|2022-05-17 10:08:30|679.04|676.64|678.92|676.52|679.16|676.76|678.92|676.52|0
1652782120000|2022-05-17 10:08:40|679.51|677.11|679.85|677.45|680.09|677.69|679.51|677.11|0
1652782130000|2022-05-17 10:08:50|679.62|677.22|679.74|677.34|679.74|677.34|679.62|677.22|0
1652782140000|2022-05-17 10:09:00|679.85|677.45|679.62|677.22|679.85|677.45|679.62|677.22|0
1652782150000|2022-05-17 10:09:10|679.39|676.99|679.39|676.99|679.39|676.99|679.16|676.76|0
1652782160000|2022-05-17 10:09:20|679.62|677.22|679.62|677.22|679.74|677.34|679.62|677.22|0
1652782180000|2022-05-17 10:09:40|679.74|677.34|680.09|677.69|680.09|677.69|679.74|677.34|0
1652782190000|2022-05-17 10:09:50|679.85|677.45|679.85|677.45|679.85|677.45|679.85|677.45|0
1652782200000|2022-05-17 10:10:00|680.09|677.69|679.62|677.22|680.09|677.69|679.62|677.22|0
1652782210000|2022-05-17 10:10:10|679.85|677.45|679.85|677.45|679.85|677.45|679.62|677.22|0
1652782220000|2022-05-17 10:10:20|679.62|677.22|679.62|677.22|679.62|677.22|679.62|677.22|0
1652782230000|2022-05-17 10:10:30|679.39|676.99|679.39|676.99|679.39|676.99|679.39|676.99|0
1652782240000|2022-05-17 10:10:40|679.15|676.75|679.39|676.99|679.39|676.99|679.15|676.75|0
1652782250000|2022-05-17 10:10:50|679.28|676.88|679.15|676.75|679.28|676.88|679.15|676.75|0
1652782260000|2022-05-17 10:11:00|679.39|676.99|680.21|677.81|680.21|677.81|679.39|676.99|0
1652782270000|2022-05-17 10:11:10|680.33|677.93|680.68|678.28|680.68|678.28|680.21|677.81|0
1652782280000|2022-05-17 10:11:20|680.56|678.16|680.6|678.2|680.68|678.28|680.37|677.97|0
1652782290000|2022-05-17 10:11:30|680.84|678.44|680.83|678.43|680.84|678.44|680.6|678.2|0
1652782300000|2022-05-17 10:11:40|680.96|678.56|680.83|678.43|680.96|678.56|680.83|678.43|0
1652782310000|2022-05-17 10:11:50|680.6|678.2|681.07|678.67|681.07|678.67|680.6|678.2|0
1652782320000|2022-05-17 10:12:00|681.3|678.9|681.53|679.13|681.53|679.13|681.3|678.9|0
1652782330000|2022-05-17 10:12:10|681.42|679.02|681.3|678.9|681.53|679.13|681.3|678.9|0
1652782340000|2022-05-17 10:12:20|681.53|679.13|681.77|679.37|681.77|679.37|681.53|679.13|0
1652782360000|2022-05-17 10:12:40|681.53|679.13|681.53|679.13|681.53|679.13|681.07|678.67|0
1652782370000|2022-05-17 10:12:50|681.66|679.26|682|679.6|682|679.6|681.66|679.26|0
1652782380000|2022-05-17 10:13:00|682.24|679.84|682.47|680.07|682.47|680.07|682.24|679.84|0
1652782390000|2022-05-17 10:13:10|682.23|679.83|682|679.6|682.23|679.83|682|679.6|0
1652782400000|2022-05-17 10:13:20|682.23|679.83|682.23|679.83|682.36|679.96|682.23|679.83|0
1652782420000|2022-05-17 10:13:40|682|679.6|682.23|679.83|682.23|679.83|682|679.6|0
1652782430000|2022-05-17 10:13:50|682|679.6|682|679.6|682|679.6|682|679.6|0
1652782440000|2022-05-17 10:14:00|682.12|679.72|682.23|679.83|682.23|679.83|682|679.6|0
1652782450000|2022-05-17 10:14:10|682.12|679.72|682.59|680.19|682.59|680.19|682.12|679.72|0
1652782460000|2022-05-17 10:14:20|682.47|680.07|682.7|680.3|682.7|680.3|682.47|680.07|0
1652782470000|2022-05-17 10:14:30|683.29|680.89|682.7|680.3|683.29|680.89|682.7|680.3|0
1652782480000|2022-05-17 10:14:40|682.47|680.07|682.47|680.07|682.47|680.07|682.47|680.07|0
1652782490000|2022-05-17 10:14:50|682.36|679.96|682|679.6|682.36|679.96|682|679.6|0
1652782500000|2022-05-17 10:15:00|682.23|679.83|682.23|679.83|682.23|679.83|682.23|679.83|0
1652782510000|2022-05-17 10:15:10|682.47|680.07|682.47|680.07|682.47|680.07|682.47|680.07|0
1652782520000|2022-05-17 10:15:20|682.23|679.83|682.47|680.07|682.47|680.07|682.12|679.72|0
1652782530000|2022-05-17 10:15:30|682.23|679.83|682.36|679.96|682.47|680.07|682.23|679.83|0
1652782540000|2022-05-17 10:15:40|682.23|679.83|682.23|679.83|682.36|679.96|682.23|679.83|0
1652782550000|2022-05-17 10:15:50|682.7|680.3|682.47|680.07|682.7|680.3|682.47|680.07|0
1652782560000|2022-05-17 10:16:00|682.7|680.3|682.7|680.3|682.7|680.3|682.7|680.3|0
1652782570000|2022-05-17 10:16:10|682.82|680.42|682.93|680.53|682.93|680.53|682.82|680.42|0
1652782580000|2022-05-17 10:16:20|683.4|681|683.4|681|683.4|681|683.17|680.77|0
1652782590000|2022-05-17 10:16:30|682.93|680.53|682.93|680.53|683.06|680.66|682.93|680.53|0
1652782600000|2022-05-17 10:16:40|683.17|680.77|683.4|681|683.4|681|683.17|680.77|0
1652782610000|2022-05-17 10:16:50|683.17|680.77|683.52|681.12|683.52|681.12|683.17|680.77|0
1652782620000|2022-05-17 10:17:00|683.29|680.89|682.93|680.53|683.4|681|682.93|680.53|0
1652782630000|2022-05-17 10:17:10|682.59|680.19|682.93|680.53|682.93|680.53|682.47|680.07|0
1652782640000|2022-05-17 10:17:20|683.17|680.77|682.93|680.53|683.17|680.77|682.93|680.53|0
1652782650000|2022-05-17 10:17:30|683.17|680.77|682.93|680.53|683.17|680.77|682.93|680.53|0
1652782660000|2022-05-17 10:17:40|683.29|680.89|683.4|681|683.4|681|683.29|680.89|0
1652782670000|2022-05-17 10:17:50|683.17|680.77|683.17|680.77|683.17|680.77|683.06|680.66|0
1652782680000|2022-05-17 10:18:00|683.4|681|683.17|680.77|683.4|681|683.17|680.77|0
1652782690000|2022-05-17 10:18:10|682.93|680.53|683.17|680.77|683.17|680.77|682.93|680.53|0
1652782700000|2022-05-17 10:18:20|683.06|680.66|683.17|680.77|683.17|680.77|683.06|680.66|0
1652782710000|2022-05-17 10:18:30|683.06|680.66|683.17|680.77|683.29|680.89|683.06|680.66|0
1652782720000|2022-05-17 10:18:40|683.06|680.66|682.93|680.53|683.06|680.66|682.93|680.53|0
1652782730000|2022-05-17 10:18:50|683.17|680.77|682.93|680.53|683.17|680.77|682.93|680.53|0
1652782740000|2022-05-17 10:19:00|683.4|681|683.52|681.12|683.52|681.12|683.4|681|0
1652782750000|2022-05-17 10:19:10|683.29|680.89|683.17|680.77|683.29|680.89|683.17|680.77|0
1652782760000|2022-05-17 10:19:20|683.29|680.89|683.4|681|683.4|681|683.29|680.89|0
1652782770000|2022-05-17 10:19:30|683.52|681.12|682.7|680.3|683.52|681.12|682.7|680.3|0
1652782780000|2022-05-17 10:19:40|683.17|680.77|683.17|680.77|683.17|680.77|683.06|680.66|0
1652782790000|2022-05-17 10:19:50|683.06|680.66|682.93|680.53|683.06|680.66|682.7|680.3|0
1652782800000|2022-05-17 10:20:00|682.82|680.42|683.17|680.77|683.29|680.89|682.82|680.42|0
1652782810000|2022-05-17 10:20:10|682.93|680.53|682.93|680.53|683.06|680.66|682.93|680.53|0
1652782820000|2022-05-17 10:20:20|683.17|680.77|683.4|681|683.4|681|683.17|680.77|0
1652782830000|2022-05-17 10:20:30|683.52|681.12|683.87|681.47|683.87|681.47|683.52|681.12|0
1652782840000|2022-05-17 10:20:40|684.1|681.7|684.34|681.94|684.34|681.94|684.1|681.7|0
1652782850000|2022-05-17 10:20:50|684.57|682.17|684.69|682.29|684.8|682.4|684.57|682.17|0
1652782860000|2022-05-17 10:21:00|684.57|682.17|684.34|681.94|684.57|682.17|684.34|681.94|0
1652782870000|2022-05-17 10:21:10|684.46|682.06|684.8|682.4|684.8|682.4|684.46|682.06|0
1652782880000|2022-05-17 10:21:20|684.69|682.29|684.34|681.94|684.69|682.29|684.34|681.94|0
1652782890000|2022-05-17 10:21:30|684.46|682.06|684.57|682.17|684.57|682.17|684.46|682.06|0
1652782900000|2022-05-17 10:21:40|684.8|682.4|684.57|682.17|684.8|682.4|684.57|682.17|0
1652782910000|2022-05-17 10:21:50|684.69|682.29|684.34|681.94|684.69|682.29|684.34|681.94|0
1652782920000|2022-05-17 10:22:00|684.22|681.82|684.34|681.94|684.34|681.94|684.1|681.7|0
1652782930000|2022-05-17 10:22:10|684.22|681.82|684.34|681.94|684.34|681.94|684.22|681.82|0
1652782940000|2022-05-17 10:22:20|684.57|682.17|684.57|682.17|684.57|682.17|684.57|682.17|0
1652782950000|2022-05-17 10:22:30|684.69|682.29|684.34|681.94|684.69|682.29|684.34|681.94|0
1652782960000|2022-05-17 10:22:40|684.8|682.4|684.8|682.4|684.8|682.4|684.57|682.17|0
1652782970000|2022-05-17 10:22:50|685.04|682.64|685.04|682.64|685.04|682.64|685.04|682.64|0
1652782980000|2022-05-17 10:23:00|684.8|682.4|684.8|682.4|684.8|682.4|684.8|682.4|0
1652782990000|2022-05-17 10:23:10|684.69|682.29|683.87|681.47|684.69|682.29|683.87|681.47|0
1652783000000|2022-05-17 10:23:20|684.34|681.94|684.1|681.7|684.34|681.94|684.1|681.7|0
1652783010000|2022-05-17 10:23:30|684.34|681.94|684.34|681.94|684.34|681.94|684.1|681.7|0
1652783020000|2022-05-17 10:23:40|684.46|682.06|684.8|682.4|684.8|682.4|684.46|682.06|0
1652783030000|2022-05-17 10:23:50|684.57|682.17|684.8|682.4|684.8|682.4|684.57|682.17|0
1652783040000|2022-05-17 10:24:00|684.92|682.52|684.92|682.52|684.92|682.52|684.69|682.29|0
1652783050000|2022-05-17 10:24:10|684.8|682.4|684.57|682.17|685.04|682.64|684.57|682.17|0
1652783060000|2022-05-17 10:24:20|684.22|681.82|684.57|682.17|684.69|682.29|684.22|681.82|0
1652783070000|2022-05-17 10:24:30|684.46|682.06|684.92|682.52|684.92|682.52|684.46|682.06|0
1652783080000|2022-05-17 10:24:40|684.8|682.4|684.8|682.4|685.04|682.64|684.8|682.4|0
1652783090000|2022-05-17 10:24:50|685.27|682.87|685.27|682.87|685.27|682.87|685.27|682.87|0
1652783100000|2022-05-17 10:25:00|685.04|682.64|684.92|682.52|685.27|682.87|684.92|682.52|0
1652783110000|2022-05-17 10:25:10|684.8|682.4|684.46|682.06|684.8|682.4|684.46|682.06|0
1652783120000|2022-05-17 10:25:20|684.1|681.7|684.1|681.7|684.22|681.82|684.1|681.7|0
1652783130000|2022-05-17 10:25:30|683.87|681.47|684.33|681.93|684.33|681.93|683.87|681.47|0
1652783140000|2022-05-17 10:25:40|684.1|681.7|683.87|681.47|684.1|681.7|683.87|681.47|0
1652783160000|2022-05-17 10:26:00|683.63|681.23|683.63|681.23|683.63|681.23|683.4|681|0
1652783170000|2022-05-17 10:26:10|683.76|681.36|683.87|681.47|683.87|681.47|683.63|681.23|0
1652783180000|2022-05-17 10:26:20|684.22|681.82|683.87|681.47|684.22|681.82|683.87|681.47|0
1652783190000|2022-05-17 10:26:30|683.63|681.23|683.99|681.59|683.99|681.59|683.63|681.23|0
1652783200000|2022-05-17 10:26:40|684.1|681.7|684.1|681.7|684.33|681.93|684.1|681.7|0
1652783210000|2022-05-17 10:26:50|683.87|681.47|683.76|681.36|683.87|681.47|683.76|681.36|0
1652783220000|2022-05-17 10:27:00|683.99|681.59|683.87|681.47|684.1|681.7|683.87|681.47|0
1652783230000|2022-05-17 10:27:10|683.63|681.23|683.99|681.59|683.99|681.59|683.63|681.23|0
1652783240000|2022-05-17 10:27:20|683.87|681.47|683.76|681.36|683.87|681.47|683.76|681.36|0
1652783250000|2022-05-17 10:27:30|684.1|681.7|684.33|681.93|684.33|681.93|684.1|681.7|0
1652783260000|2022-05-17 10:27:40|684.1|681.7|684.46|682.06|684.57|682.17|684.1|681.7|0
1652783270000|2022-05-17 10:27:50|684.8|682.4|684.57|682.17|684.8|682.4|684.57|682.17|0
1652783280000|2022-05-17 10:28:00|684.33|681.93|684.33|681.93|684.33|681.93|684.33|681.93|0
1652783290000|2022-05-17 10:28:10|684.57|682.17|684.33|681.93|684.57|682.17|684.33|681.93|0
1652783300000|2022-05-17 10:28:20|684.22|681.82|684.1|681.7|684.22|681.82|684.1|681.7|0
1652783310000|2022-05-17 10:28:30|683.87|681.47|684.33|681.93|684.33|681.93|683.87|681.47|0
1652783320000|2022-05-17 10:28:40|684.1|681.7|684.1|681.7|684.1|681.7|684.1|681.7|0
1652783330000|2022-05-17 10:28:50|684.33|681.93|684.46|682.06|684.57|682.17|684.33|681.93|0
1652783340000|2022-05-17 10:29:00|684.57|682.17|684.8|682.4|685.04|682.64|684.57|682.17|0
1652783360000|2022-05-17 10:29:20|684.69|682.29|685.04|682.64|685.04|682.64|684.69|682.29|0
1652783370000|2022-05-17 10:29:30|684.57|682.17|684.69|682.29|684.69|682.29|684.57|682.17|0
1652783380000|2022-05-17 10:29:40|684.57|682.17|684.92|682.52|684.92|682.52|684.57|682.17|0
1652783390000|2022-05-17 10:29:50|685.04|682.64|685.27|682.87|685.27|682.87|685.04|682.64|0
1652783400000|2022-05-17 10:30:00|685.04|682.64|685.04|682.64|685.16|682.76|685.04|682.64|0
1652783410000|2022-05-17 10:30:10|684.92|682.52|685.04|682.64|685.27|682.87|684.92|682.52|0
1652783420000|2022-05-17 10:30:20|685.16|682.76|684.92|682.52|685.16|682.76|684.92|682.52|0
1652783430000|2022-05-17 10:30:30|685.27|682.87|685.16|682.76|685.5|683.1|685.16|682.76|0
1652783440000|2022-05-17 10:30:40|685.39|682.99|684.92|682.52|685.39|682.99|684.92|682.52|0
1652783450000|2022-05-17 10:30:50|684.8|682.4|685.04|682.64|685.04|682.64|684.8|682.4|0
1652783460000|2022-05-17 10:31:00|684.92|682.52|684.8|682.4|684.92|682.52|684.8|682.4|0
1652783470000|2022-05-17 10:31:10|684.69|682.29|684.8|682.4|684.8|682.4|684.69|682.29|0
1652783480000|2022-05-17 10:31:20|684.69|682.29|684.69|682.29|684.69|682.29|684.57|682.17|0
1652783490000|2022-05-17 10:31:30|684.46|682.06|684.33|681.93|684.46|682.06|684.33|681.93|0
1652783500000|2022-05-17 10:31:40|684.1|681.7|684.22|681.82|684.22|681.82|683.99|681.59|0
1652783510000|2022-05-17 10:31:50|684.33|681.93|684.57|682.17|684.57|682.17|684.33|681.93|0
1652783520000|2022-05-17 10:32:00|684.22|681.82|684.1|681.7|684.22|681.82|684.1|681.7|0
1652783530000|2022-05-17 10:32:10|683.99|681.59|684.57|682.17|684.57|682.17|683.63|681.23|0
1652783540000|2022-05-17 10:32:20|684.33|681.93|684.1|681.7|684.33|681.93|684.1|681.7|0
1652783550000|2022-05-17 10:32:30|683.87|681.47|684.1|681.7|684.1|681.7|683.87|681.47|0
1652783560000|2022-05-17 10:32:40|683.99|681.59|683.87|681.47|684.1|681.7|683.87|681.47|0
1652783570000|2022-05-17 10:32:50|683.99|681.59|683.99|681.59|684.1|681.7|683.99|681.59|0
1652783580000|2022-05-17 10:33:00|684.1|681.7|683.87|681.47|684.1|681.7|683.87|681.47|0
1652783590000|2022-05-17 10:33:10|683.63|681.23|683.63|681.23|683.63|681.23|683.63|681.23|0
1652783600000|2022-05-17 10:33:20|683.52|681.12|683.52|681.12|683.63|681.23|683.52|681.12|0
1652783610000|2022-05-17 10:33:30|683.63|681.23|683.75|681.35|683.87|681.47|683.4|681|0
1652783620000|2022-05-17 10:33:40|683.87|681.47|684.1|681.7|684.1|681.7|683.87|681.47|0
1652783630000|2022-05-17 10:33:50|684.33|681.93|684.8|682.4|684.8|682.4|684.33|681.93|0
1652783640000|2022-05-17 10:34:00|684.57|682.17|684.57|682.17|684.8|682.4|684.57|682.17|0
1652783650000|2022-05-17 10:34:10|684.8|682.4|684.33|681.93|684.8|682.4|684.33|681.93|0
1652783670000|2022-05-17 10:34:30|684.46|682.06|684.92|682.52|684.92|682.52|684.46|682.06|0
1652783680000|2022-05-17 10:34:40|685.03|682.63|685.03|682.63|685.16|682.76|685.03|682.63|0
1652783690000|2022-05-17 10:34:50|684.8|682.4|685.16|682.76|685.16|682.76|684.8|682.4|0
1652783700000|2022-05-17 10:35:00|685.03|682.63|684.8|682.4|685.03|682.63|684.57|682.17|0
1652783710000|2022-05-17 10:35:10|684.69|682.29|684.8|682.4|684.8|682.4|684.69|682.29|0
1652783720000|2022-05-17 10:35:20|684.92|682.52|685.03|682.63|685.16|682.76|684.92|682.52|0
1652783730000|2022-05-17 10:35:30|685.16|682.76|684.8|682.4|685.16|682.76|684.8|682.4|0
1652783740000|2022-05-17 10:35:40|685.03|682.63|685.03|682.63|685.03|682.63|684.8|682.4|0
1652783750000|2022-05-17 10:35:50|684.8|682.4|684.92|682.52|684.92|682.52|684.8|682.4|0
1652783760000|2022-05-17 10:36:00|685.27|682.87|685.74|683.34|685.74|683.34|685.27|682.87|0
1652783770000|2022-05-17 10:36:10|685.62|683.22|685.97|683.57|685.97|683.57|685.62|683.22|0
1652783780000|2022-05-17 10:36:20|685.86|683.46|685.97|683.57|685.97|683.57|685.74|683.34|0
1652783790000|2022-05-17 10:36:30|685.86|683.46|685.74|683.34|685.86|683.46|685.74|683.34|0
1652783800000|2022-05-17 10:36:40|685.62|683.22|685.86|683.46|685.86|683.46|685.62|683.22|0
1652783810000|2022-05-17 10:36:50|685.74|683.34|685.74|683.34|685.74|683.34|685.74|683.34|0
1652783820000|2022-05-17 10:37:00|685.5|683.1|685.5|683.1|685.5|683.1|685.5|683.1|0
1652783830000|2022-05-17 10:37:10|685.62|683.22|685.5|683.1|685.62|683.22|685.5|683.1|0
1652783840000|2022-05-17 10:37:20|685.74|683.34|685.5|683.1|685.74|683.34|685.5|683.1|0
1652783850000|2022-05-17 10:37:30|685.74|683.34|685.97|683.57|686.2|683.8|685.74|683.34|0
1652783860000|2022-05-17 10:37:40|685.62|683.22|685.74|683.34|685.74|683.34|685.62|683.22|0
1652783870000|2022-05-17 10:37:50|685.97|683.57|685.97|683.57|685.97|683.57|685.86|683.46|0
1652783880000|2022-05-17 10:38:00|685.74|683.34|685.74|683.34|685.74|683.34|685.74|683.34|0
1652783890000|2022-05-17 10:38:10|685.86|683.46|686.2|683.8|686.2|683.8|685.86|683.46|0
1652783900000|2022-05-17 10:38:20|686.44|684.04|686.44|684.04|686.56|684.16|686.44|684.04|0
1652783910000|2022-05-17 10:38:30|686.32|683.92|686.44|684.04|686.44|684.04|686.2|683.8|0
1652783920000|2022-05-17 10:38:40|686.2|683.8|686.44|684.04|686.44|684.04|685.97|683.57|0
1652783930000|2022-05-17 10:38:50|686.67|684.27|686.79|684.39|686.79|684.39|686.67|684.27|0
1652783940000|2022-05-17 10:39:00|686.9|684.5|687.14|684.74|687.14|684.74|686.9|684.5|0
1652783950000|2022-05-17 10:39:10|686.9|684.5|686.9|684.5|686.9|684.5|686.79|684.39|0
1652783960000|2022-05-17 10:39:20|687.14|684.74|687.14|684.74|687.14|684.74|687.14|684.74|0
1652783970000|2022-05-17 10:39:30|687.73|685.33|687.61|685.21|687.73|685.33|687.61|685.21|0
1652783980000|2022-05-17 10:39:40|687.37|684.97|687.61|685.21|687.61|685.21|687.37|684.97|0
1652783990000|2022-05-17 10:39:50|687.37|684.97|687.14|684.74|687.37|684.97|686.9|684.5|0
1652784000000|2022-05-17 10:40:00|687.03|684.63|687.14|684.74|687.14|684.74|687.03|684.63|0
1652784010000|2022-05-17 10:40:10|687.37|684.97|687.26|684.86|687.37|684.97|687.26|684.86|0
1652784020000|2022-05-17 10:40:20|687.14|684.74|687.14|684.74|687.14|684.74|687.14|684.74|0
1652784030000|2022-05-17 10:40:30|686.9|684.5|686.9|684.5|686.9|684.5|686.9|684.5|0
1652784040000|2022-05-17 10:40:40|687.14|684.74|687.37|684.97|687.37|684.97|687.14|684.74|0
1652784050000|2022-05-17 10:40:50|687.84|685.44|687.37|684.97|687.84|685.44|687.37|684.97|0
1652784060000|2022-05-17 10:41:00|687.26|684.86|687.14|684.74|687.26|684.86|687.03|684.63|0
1652784070000|2022-05-17 10:41:10|687.37|684.97|687.26|684.86|687.37|684.97|687.14|684.74|0
1652784080000|2022-05-17 10:41:20|687.37|684.97|687.26|684.86|687.37|684.97|687.26|684.86|0
1652784090000|2022-05-17 10:41:30|687.14|684.74|687.14|684.74|687.14|684.74|686.9|684.5|0
1652784100000|2022-05-17 10:41:40|686.9|684.5|686.9|684.5|687.03|684.63|686.9|684.5|0
1652784110000|2022-05-17 10:41:50|686.79|684.39|686.9|684.5|686.9|684.5|686.79|684.39|0
1652784120000|2022-05-17 10:42:00|686.67|684.27|686.9|684.5|686.9|684.5|686.67|684.27|0
1652784130000|2022-05-17 10:42:10|686.79|684.39|686.9|684.5|686.9|684.5|686.79|684.39|0
1652784140000|2022-05-17 10:42:20|686.44|684.04|686.67|684.27|686.67|684.27|686.44|684.04|0
1652784150000|2022-05-17 10:42:30|686.44|684.04|686.2|683.8|686.44|684.04|686.2|683.8|0
1652784160000|2022-05-17 10:42:40|686.32|683.92|686.32|683.92|686.32|683.92|686.32|683.92|0
1652784170000|2022-05-17 10:42:50|686.44|684.04|686.9|684.5|686.9|684.5|686.44|684.04|0
1652784180000|2022-05-17 10:43:00|686.67|684.27|686.9|684.5|686.9|684.5|686.67|684.27|0
1652784200000|2022-05-17 10:43:20|687.14|684.74|687.02|684.62|687.14|684.74|687.02|684.62|0
1652784210000|2022-05-17 10:43:30|686.9|684.5|687.26|684.86|687.26|684.86|686.9|684.5|0
1652784220000|2022-05-17 10:43:40|687.14|684.74|687.14|684.74|687.14|684.74|687.14|684.74|0
1652784230000|2022-05-17 10:43:50|686.9|684.5|687.14|684.74|687.14|684.74|686.9|684.5|0
1652784240000|2022-05-17 10:44:00|687.37|684.97|687.14|684.74|687.37|684.97|687.14|684.74|0
1652784250000|2022-05-17 10:44:10|687.26|684.86|687.37|684.97|687.37|684.97|687.26|684.86|0
1652784260000|2022-05-17 10:44:20|687.49|685.09|687.6|685.2|687.6|685.2|687.49|685.09|0
1652784270000|2022-05-17 10:44:30|687.37|684.97|687.37|684.97|687.37|684.97|687.14|684.74|0
1652784280000|2022-05-17 10:44:40|687.73|685.33|687.84|685.44|687.84|685.44|687.73|685.33|0
1652784290000|2022-05-17 10:44:50|687.73|685.33|687.49|685.09|687.84|685.44|687.49|685.09|0
1652784300000|2022-05-17 10:45:00|687.6|685.2|687.49|685.09|687.6|685.2|687.49|685.09|0
1652784310000|2022-05-17 10:45:10|687.37|684.97|687.37|684.97|687.37|684.97|687.26|684.86|0
1652784320000|2022-05-17 10:45:20|687.73|685.33|687.73|685.33|687.73|685.33|687.73|685.33|0
1652784330000|2022-05-17 10:45:30|687.6|685.2|687.6|685.2|687.6|685.2|687.37|684.97|0
1652784340000|2022-05-17 10:45:40|687.37|684.97|687.49|685.09|687.6|685.2|687.37|684.97|0
1652784350000|2022-05-17 10:45:50|687.72|685.32|688.25|685.85|688.25|685.85|687.72|685.32|0
1652784360000|2022-05-17 10:46:00|688.02|685.62|688.02|685.62|688.02|685.62|688.02|685.62|0
1652784370000|2022-05-17 10:46:10|688.25|685.85|688.25|685.85|688.37|685.97|688.25|685.85|0
1652784380000|2022-05-17 10:46:20|688.48|686.08|688.25|685.85|688.48|686.08|688.25|685.85|0
1652784390000|2022-05-17 10:46:30|688.37|685.97|688.14|685.74|688.37|685.97|688.14|685.74|0
1652784400000|2022-05-17 10:46:40|687.78|685.38|687.55|685.15|687.78|685.38|687.55|685.15|0
1652784420000|2022-05-17 10:47:00|687.44|685.04|687.55|685.15|687.55|685.15|687.44|685.04|0
1652784430000|2022-05-17 10:47:10|687.44|685.04|687.78|685.38|687.78|685.38|687.44|685.04|0
1652784440000|2022-05-17 10:47:20|687.9|685.5|687.78|685.38|687.9|685.5|687.78|685.38|0
1652784450000|2022-05-17 10:47:30|687.9|685.5|687.78|685.38|687.9|685.5|687.78|685.38|0
1652784490000|2022-05-17 10:48:10|687.32|684.92|687.55|685.15|687.55|685.15|687.32|684.92|0
1652784500000|2022-05-17 10:48:20|687.32|684.92|687.32|684.92|687.32|684.92|687.32|684.92|0
1652784510000|2022-05-17 10:48:30|686.85|684.45|686.85|684.45|686.85|684.45|686.85|684.45|0
1652784520000|2022-05-17 10:48:40|686.61|684.21|686.61|684.21|686.61|684.21|686.61|684.21|0
1652784530000|2022-05-17 10:48:50|686.38|683.98|686.38|683.98|686.38|683.98|686.38|683.98|0
1652784540000|2022-05-17 10:49:00|686.15|683.75|685.68|683.28|686.38|683.98|685.68|683.28|0
1652784550000|2022-05-17 10:49:10|685.91|683.51|685.8|683.4|685.91|683.51|685.8|683.4|0
1652784560000|2022-05-17 10:49:20|685.91|683.51|685.91|683.51|685.91|683.51|685.68|683.28|0
1652784570000|2022-05-17 10:49:30|686.15|683.75|686.38|683.98|686.38|683.98|686.15|683.75|0
1652784580000|2022-05-17 10:49:40|686.15|683.75|685.91|683.51|686.15|683.75|685.91|683.51|0
1652784590000|2022-05-17 10:49:50|685.8|683.4|685.91|683.51|685.91|683.51|685.8|683.4|0
1652784600000|2022-05-17 10:50:00|686.38|683.98|686.15|683.75|686.38|683.98|686.15|683.75|0
1652784610000|2022-05-17 10:50:10|686.38|683.98|686.85|684.45|686.85|684.45|686.38|683.98|0
1652784620000|2022-05-17 10:50:20|686.97|684.57|686.97|684.57|686.97|684.57|686.85|684.45|0
1652784630000|2022-05-17 10:50:30|686.85|684.45|686.85|684.45|686.85|684.45|686.61|684.21|0
1652784640000|2022-05-17 10:50:40|686.5|684.1|686.38|683.98|686.5|684.1|686.38|683.98|0
1652784650000|2022-05-17 10:50:50|686.27|683.87|686.38|683.98|686.38|683.98|686.27|683.87|0
1652784660000|2022-05-17 10:51:00|686.15|683.75|686.15|683.75|686.15|683.75|686.03|683.63|0
1652784670000|2022-05-17 10:51:10|686.5|684.1|686.5|684.1|686.61|684.21|686.5|684.1|0
1652784680000|2022-05-17 10:51:20|686.61|684.21|686.38|683.98|686.61|684.21|686.15|683.75|0
1652784690000|2022-05-17 10:51:30|686.15|683.75|686.38|683.98|686.5|684.1|686.15|683.75|0
1652784700000|2022-05-17 10:51:40|686.15|683.75|686.38|683.98|686.38|683.98|686.15|683.75|0
1652784710000|2022-05-17 10:51:50|686.27|683.87|686.15|683.75|686.27|683.87|686.15|683.75|0
1652784720000|2022-05-17 10:52:00|686.38|683.98|686.61|684.21|686.61|684.21|686.38|683.98|0
1652784730000|2022-05-17 10:52:10|686.38|683.98|686.61|684.21|686.61|684.21|686.38|683.98|0
1652784740000|2022-05-17 10:52:20|686.38|683.98|686.38|683.98|686.38|683.98|686.38|683.98|0
1652784750000|2022-05-17 10:52:30|686.61|684.21|686.38|683.98|686.61|684.21|686.38|683.98|0
1652784760000|2022-05-17 10:52:40|686.61|684.21|686.38|683.98|686.61|684.21|686.38|683.98|0
1652784780000|2022-05-17 10:53:00|686.61|684.21|686.15|683.75|686.61|684.21|686.15|683.75|0
1652784790000|2022-05-17 10:53:10|685.91|683.51|685.68|683.28|685.91|683.51|685.68|683.28|0
1652784800000|2022-05-17 10:53:20|685.57|683.17|685.68|683.28|685.68|683.28|685.57|683.17|0
1652784810000|2022-05-17 10:53:30|685.91|683.51|685.91|683.51|685.91|683.51|685.68|683.28|0
1652784820000|2022-05-17 10:53:40|685.8|683.4|685.91|683.51|685.91|683.51|685.8|683.4|0
1652784830000|2022-05-17 10:53:50|686.15|683.75|686.15|683.75|686.15|683.75|686.15|683.75|0
1652784850000|2022-05-17 10:54:10|686.38|683.98|686.38|683.98|686.38|683.98|686.38|683.98|0
1652784860000|2022-05-17 10:54:20|686.15|683.75|686.38|683.98|686.38|683.98|686.15|683.75|0
1652784870000|2022-05-17 10:54:30|686.5|684.1|686.85|684.45|686.85|684.45|686.38|683.98|0
1652784880000|2022-05-17 10:54:40|687.08|684.68|687.55|685.15|687.55|685.15|687.08|684.68|0
1652784890000|2022-05-17 10:54:50|687.78|685.38|687.78|685.38|687.78|685.38|687.78|685.38|0
1652784900000|2022-05-17 10:55:00|687.67|685.27|687.55|685.15|687.78|685.38|687.55|685.15|0
1652784910000|2022-05-17 10:55:10|687.31|684.91|687.31|684.91|687.55|685.15|687.31|684.91|0
1652784920000|2022-05-17 10:55:20|687.08|684.68|687.31|684.91|687.31|684.91|687.08|684.68|0
1652784930000|2022-05-17 10:55:30|687.55|685.15|688.02|685.62|688.02|685.62|687.55|685.15|0
1652784940000|2022-05-17 10:55:40|688.25|685.85|688.02|685.62|688.25|685.85|688.02|685.62|0
1652784950000|2022-05-17 10:55:50|688.25|685.85|688.02|685.62|688.25|685.85|688.02|685.62|0
1652784960000|2022-05-17 10:56:00|687.78|685.38|687.78|685.38|687.9|685.5|687.78|685.38|0
1652784970000|2022-05-17 10:56:10|687.9|685.5|687.9|685.5|687.9|685.5|687.9|685.5|0
1652784980000|2022-05-17 10:56:20|688.02|685.62|688.37|685.97|688.48|686.08|688.02|685.62|0
1652784990000|2022-05-17 10:56:30|688.48|686.08|688.25|685.85|688.6|686.2|688.25|685.85|0
1652785000000|2022-05-17 10:56:40|688.02|685.62|688.25|685.85|688.25|685.85|688.02|685.62|0
1652785010000|2022-05-17 10:56:50|688.02|685.62|688.25|685.85|688.25|685.85|688.02|685.62|0
1652785020000|2022-05-17 10:57:00|688.14|685.74|688.02|685.62|688.25|685.85|688.02|685.62|0
1652785040000|2022-05-17 10:57:20|688.25|685.85|688.25|685.85|688.25|685.85|688.02|685.62|0
1652785050000|2022-05-17 10:57:30|688.02|685.62|688.02|685.62|688.25|685.85|688.02|685.62|0
1652785060000|2022-05-17 10:57:40|688.25|685.85|688.25|685.85|688.6|686.2|688.25|685.85|0
1652785070000|2022-05-17 10:57:50|688.37|685.97|688.25|685.85|688.48|686.08|688.25|685.85|0
1652785080000|2022-05-17 10:58:00|688.14|685.74|687.78|685.38|688.14|685.74|687.78|685.38|0
1652785090000|2022-05-17 10:58:10|687.55|685.15|687.55|685.15|687.55|685.15|687.55|685.15|0
1652785100000|2022-05-17 10:58:20|687.31|684.91|687.78|685.38|687.78|685.38|687.31|684.91|0
1652785110000|2022-05-17 10:58:30|688.02|685.62|687.55|685.15|688.02|685.62|687.55|685.15|0
1652785120000|2022-05-17 10:58:40|687.67|685.27|687.9|685.5|687.9|685.5|687.67|685.27|0
1652785130000|2022-05-17 10:58:50|688.02|685.62|688.25|685.85|688.25|685.85|688.02|685.62|0
1652785140000|2022-05-17 10:59:00|688.14|685.74|688.25|685.85|688.25|685.85|688.14|685.74|0
1652785150000|2022-05-17 10:59:10|687.78|685.38|688.02|685.62|688.02|685.62|687.78|685.38|0
1652785160000|2022-05-17 10:59:20|688.25|685.85|688.48|686.08|688.48|686.08|688.25|685.85|0
1652785170000|2022-05-17 10:59:30|688.72|686.32|688.48|686.08|688.72|686.32|688.48|686.08|0
1652785180000|2022-05-17 10:59:40|688.14|685.74|688.25|685.85|688.48|686.08|688.14|685.74|0
1652785190000|2022-05-17 10:59:50|688.14|685.74|688.48|686.08|688.48|686.08|688.14|685.74|0
1652785200000|2022-05-17 11:00:00|689.42|687.02|689.65|687.25|689.65|687.25|689.18|686.78|0
1652785210000|2022-05-17 11:00:10|689.89|687.49|689.31|686.91|690.12|687.72|689.31|686.91|0
1652785220000|2022-05-17 11:00:20|689.65|687.25|690.12|687.72|690.12|687.72|689.65|687.25|0
1652785230000|2022-05-17 11:00:30|690.24|687.84|690.12|687.72|690.24|687.84|690.01|687.61|0
1652785240000|2022-05-17 11:00:40|690.35|687.95|691.29|688.89|691.29|688.89|690.35|687.95|0
1652785250000|2022-05-17 11:00:50|691.52|689.12|691.76|689.36|691.76|689.36|691.52|689.12|0
1652785260000|2022-05-17 11:01:00|691.52|689.12|691.76|689.36|691.76|689.36|691.52|689.12|0
1652785270000|2022-05-17 11:01:10|691.99|689.59|691.52|689.12|691.99|689.59|691.52|689.12|0
1652785280000|2022-05-17 11:01:20|691.29|688.89|691.29|688.89|691.29|688.89|691.06|688.66|0
1652785290000|2022-05-17 11:01:30|690.82|688.42|691.06|688.66|691.52|689.12|690.82|688.42|0
1652785300000|2022-05-17 11:01:40|691.29|688.89|690.12|687.72|691.29|688.89|690.12|687.72|0
1652785310000|2022-05-17 11:01:50|690.35|687.95|691.06|688.66|691.06|688.66|690.24|687.84|0
1652785320000|2022-05-17 11:02:00|691.52|689.12|691.29|688.89|691.64|689.24|691.29|688.89|0
1652785330000|2022-05-17 11:02:10|691.41|689.01|691.52|689.12|691.52|689.12|691.41|689.01|0
1652785340000|2022-05-17 11:02:20|691.29|688.89|690.82|688.42|691.29|688.89|690.82|688.42|0
1652785350000|2022-05-17 11:02:30|691.29|688.89|691.05|688.65|691.29|688.89|691.05|688.65|0
1652785360000|2022-05-17 11:02:40|691.41|689.01|691.99|689.59|691.99|689.59|691.41|689.01|0
1652785370000|2022-05-17 11:02:50|691.88|689.48|691.76|689.36|691.88|689.48|691.76|689.36|0
1652785380000|2022-05-17 11:03:00|691.88|689.48|691.99|689.59|691.99|689.59|691.88|689.48|0
1652785390000|2022-05-17 11:03:10|692.23|689.83|692.23|689.83|692.46|690.06|692.23|689.83|0
1652785400000|2022-05-17 11:03:20|692.35|689.95|692.46|690.06|692.46|690.06|692.35|689.95|0
1652785410000|2022-05-17 11:03:30|692.23|689.83|692.46|690.06|692.46|690.06|692.23|689.83|0
1652785430000|2022-05-17 11:03:50|692.82|690.42|692.93|690.53|692.93|690.53|692.81|690.41|0
1652785440000|2022-05-17 11:04:00|692.69|690.29|692.46|690.06|692.69|690.29|692.35|689.95|0
1652785450000|2022-05-17 11:04:10|692.22|689.82|692.22|689.82|692.22|689.82|692.22|689.82|0
1652785460000|2022-05-17 11:04:20|692.46|690.06|692.46|690.06|692.46|690.06|692.46|690.06|0
1652785470000|2022-05-17 11:04:30|692.69|690.29|692.87|690.47|692.93|690.53|692.69|690.29|0
1652785480000|2022-05-17 11:04:40|692.63|690.23|692.87|690.47|692.87|690.47|692.63|690.23|0
1652785490000|2022-05-17 11:04:50|692.63|690.23|692.4|690|692.63|690.23|692.4|690|0
1652785500000|2022-05-17 11:05:00|692.17|689.77|692.87|690.47|692.87|690.47|692.17|689.77|0
1652785510000|2022-05-17 11:05:10|693.34|690.94|693.1|690.7|693.34|690.94|693.1|690.7|0
1652785520000|2022-05-17 11:05:20|692.63|690.23|693.1|690.7|693.1|690.7|692.63|690.23|0
1652785530000|2022-05-17 11:05:30|693.34|690.94|693.34|690.94|693.34|690.94|693.34|690.94|0
1652785540000|2022-05-17 11:05:40|693.1|690.7|693.1|690.7|693.1|690.7|693.1|690.7|0
1652785550000|2022-05-17 11:05:50|692.87|690.47|691.93|689.53|692.87|690.47|691.93|689.53|0
1652785560000|2022-05-17 11:06:00|692.17|689.77|691.93|689.53|692.17|689.77|691.7|689.3|0
1652785570000|2022-05-17 11:06:10|691.46|689.06|691.93|689.53|691.93|689.53|691.46|689.06|0
1652785580000|2022-05-17 11:06:20|692.17|689.77|692.17|689.77|692.17|689.77|692.17|689.77|0
1652785590000|2022-05-17 11:06:30|691.93|689.53|691.7|689.3|691.93|689.53|691.7|689.3|0
1652785600000|2022-05-17 11:06:40|692.17|689.77|692.4|690|692.4|690|692.17|689.77|0
1652785610000|2022-05-17 11:06:50|691.93|689.53|692.17|689.77|692.17|689.77|691.93|689.53|0
1652785620000|2022-05-17 11:07:00|692.05|689.65|691.23|688.83|692.05|689.65|691.23|688.83|0
1652785630000|2022-05-17 11:07:10|691.46|689.06|691.46|689.06|691.59|689.19|691.46|689.06|0
1652785640000|2022-05-17 11:07:20|691.23|688.83|691|688.6|691.23|688.83|691|688.6|0
1652785650000|2022-05-17 11:07:30|690.76|688.36|690.76|688.36|691|688.6|690.76|688.36|0
1652785660000|2022-05-17 11:07:40|690.53|688.13|690.41|688.01|690.53|688.13|690.06|687.66|0
1652785670000|2022-05-17 11:07:50|690.76|688.36|691.46|689.06|691.46|689.06|690.76|688.36|0
1652785680000|2022-05-17 11:08:00|691.23|688.83|691.23|688.83|691.23|688.83|691.23|688.83|0
1652785690000|2022-05-17 11:08:10|691.46|689.06|691.7|689.3|691.7|689.3|691.23|688.83|0
1652785700000|2022-05-17 11:08:20|691.93|689.53|691.7|689.3|691.93|689.53|691.7|689.3|0
1652785710000|2022-05-17 11:08:30|691.93|689.53|692.17|689.77|692.17|689.77|691.93|689.53|0
1652785720000|2022-05-17 11:08:40|691.93|689.53|692.17|689.77|692.17|689.77|691.93|689.53|0
1652785730000|2022-05-17 11:08:50|691.93|689.53|692.63|690.23|692.63|690.23|691.93|689.53|0
1652785740000|2022-05-17 11:09:00|692.52|690.12|692.4|690|692.52|690.12|692.4|690|0
1652785750000|2022-05-17 11:09:10|692.63|690.23|692.63|690.23|692.63|690.23|692.63|690.23|0
1652785760000|2022-05-17 11:09:20|692.4|690|691.93|689.53|692.4|690|691.93|689.53|0
1652785770000|2022-05-17 11:09:30|692.4|690|691.46|689.06|692.4|690|691.46|689.06|0
1652785780000|2022-05-17 11:09:40|691.7|689.3|691.7|689.3|691.7|689.3|691.7|689.3|0
1652785790000|2022-05-17 11:09:50|691.93|689.53|691.46|689.06|691.93|689.53|691.46|689.06|0
1652785800000|2022-05-17 11:10:00|691.23|688.83|691.7|689.3|692.17|689.77|691.23|688.83|0
1652785810000|2022-05-17 11:10:10|691.58|689.18|691.46|689.06|691.58|689.18|691.46|689.06|0
1652785820000|2022-05-17 11:10:20|690.99|688.59|690.29|687.89|690.99|688.59|690.29|687.89|0
1652785830000|2022-05-17 11:10:30|690.41|688.01|690.29|687.89|690.53|688.13|690.29|687.89|0
1652785840000|2022-05-17 11:10:40|690.06|687.66|689.95|687.55|690.06|687.66|689.82|687.42|0
1652785850000|2022-05-17 11:10:50|689.36|686.96|689.59|687.19|689.59|687.19|689.36|686.96|0
1652785860000|2022-05-17 11:11:00|689.12|686.72|689.36|686.96|689.36|686.96|689.12|686.72|0
1652785870000|2022-05-17 11:11:10|689.59|687.19|689.59|687.19|689.59|687.19|689.36|686.96|0
1652785880000|2022-05-17 11:11:20|689.36|686.96|689.36|686.96|689.59|687.19|689.36|686.96|0
1652785890000|2022-05-17 11:11:30|689.12|686.72|688.78|686.38|689.12|686.72|688.78|686.38|0
1652785900000|2022-05-17 11:11:40|689.36|686.96|689.36|686.96|689.59|687.19|689.36|686.96|0
1652785910000|2022-05-17 11:11:50|689.12|686.72|689.12|686.72|689.12|686.72|688.89|686.49|0
1652785920000|2022-05-17 11:12:00|689.24|686.84|688.89|686.49|689.36|686.96|688.89|686.49|0
1652785930000|2022-05-17 11:12:10|689.12|686.72|688.89|686.49|689.12|686.72|688.89|686.49|0
1652785940000|2022-05-17 11:12:20|689.59|687.19|689.36|686.96|689.59|687.19|689.12|686.72|0
1652785950000|2022-05-17 11:12:30|689.24|686.84|688.89|686.49|689.24|686.84|688.89|686.49|0
1652785960000|2022-05-17 11:12:40|688.78|686.38|688.89|686.49|688.89|686.49|688.66|686.26|0
1652785970000|2022-05-17 11:12:50|688.78|686.38|688.89|686.49|688.89|686.49|688.78|686.38|0
1652785980000|2022-05-17 11:13:00|689.12|686.72|689.12|686.72|689.12|686.72|689.12|686.72|0
1652785990000|2022-05-17 11:13:10|689.36|686.96|689.36|686.96|689.36|686.96|689.36|686.96|0
1652786000000|2022-05-17 11:13:20|689.24|686.84|689.36|686.96|689.59|687.19|689.24|686.84|0
1652786010000|2022-05-17 11:13:30|688.89|686.49|688.89|686.49|688.89|686.49|688.89|686.49|0
1652786020000|2022-05-17 11:13:40|689.36|686.96|689.36|686.96|689.36|686.96|689.24|686.84|0
1652786030000|2022-05-17 11:13:50|689.24|686.84|689.59|687.19|689.59|687.19|689.24|686.84|0
1652786040000|2022-05-17 11:14:00|689.95|687.55|690.29|687.89|690.29|687.89|689.95|687.55|0
1652786050000|2022-05-17 11:14:10|690.53|688.13|690.41|688.01|690.76|688.36|690.41|688.01|0
1652786060000|2022-05-17 11:14:20|690.29|687.89|690.99|688.59|690.99|688.59|690.29|687.89|0
1652786070000|2022-05-17 11:14:30|691.23|688.83|691.23|688.83|691.23|688.83|690.76|688.36|0
1652786080000|2022-05-17 11:14:40|691.7|689.3|691.35|688.95|691.7|689.3|691.35|688.95|0
1652786090000|2022-05-17 11:14:50|690.99|688.59|691.46|689.06|691.46|689.06|690.76|688.36|0
1652786100000|2022-05-17 11:15:00|691.58|689.18|691.93|689.53|691.93|689.53|691.46|689.06|0
1652786110000|2022-05-17 11:15:10|692.05|689.65|691.23|688.83|692.05|689.65|691.23|688.83|0
1652786120000|2022-05-17 11:15:20|690.99|688.59|690.29|687.89|690.99|688.59|690.29|687.89|0
1652786130000|2022-05-17 11:15:30|691.23|688.83|690.99|688.59|691.23|688.83|690.99|688.59|0
1652786140000|2022-05-17 11:15:40|691.23|688.83|690.29|687.89|691.23|688.83|690.29|687.89|0
1652786150000|2022-05-17 11:15:50|690.06|687.66|690.29|687.89|690.29|687.89|690.06|687.66|0
1652786160000|2022-05-17 11:16:00|689.59|687.19|689.59|687.19|689.82|687.42|689.59|687.19|0
1652786170000|2022-05-17 11:16:10|689.36|686.96|690.65|688.25|690.65|688.25|689.36|686.96|0
1652786180000|2022-05-17 11:16:20|690.53|688.13|690.06|687.66|690.53|688.13|690.06|687.66|0
1652786190000|2022-05-17 11:16:30|689.82|687.42|690.41|688.01|690.41|688.01|689.82|687.42|0
1652786200000|2022-05-17 11:16:40|690.53|688.13|690.29|687.89|690.53|688.13|690.29|687.89|0
1652786210000|2022-05-17 11:16:50|690.41|688.01|690.29|687.89|690.53|688.13|690.29|687.89|0
1652786220000|2022-05-17 11:17:00|690.06|687.66|689.95|687.55|690.06|687.66|689.82|687.42|0
1652786230000|2022-05-17 11:17:10|689.82|687.42|690.06|687.66|690.06|687.66|689.59|687.19|0
1652786240000|2022-05-17 11:17:20|690.29|687.89|690.29|687.89|690.53|688.13|690.29|687.89|0
1652786250000|2022-05-17 11:17:30|690.06|687.66|690.29|687.89|690.29|687.89|690.06|687.66|0
1652786260000|2022-05-17 11:17:40|690.53|688.13|690.53|688.13|690.53|688.13|690.53|688.13|0
1652786270000|2022-05-17 11:17:50|690.41|688.01|690.18|687.78|690.41|688.01|690.18|687.78|0
1652786280000|2022-05-17 11:18:00|690.29|687.89|689.59|687.19|690.29|687.89|689.48|687.08|0
1652786290000|2022-05-17 11:18:10|689.82|687.42|689.48|687.08|689.82|687.42|689.36|686.96|0
1652786300000|2022-05-17 11:18:20|689.59|687.19|689.12|686.72|689.59|687.19|689.12|686.72|0
1652786310000|2022-05-17 11:18:30|688.89|686.49|688.89|686.49|688.89|686.49|688.89|686.49|0
1652786320000|2022-05-17 11:18:40|689.01|686.61|689.12|686.72|689.12|686.72|689.01|686.61|0
1652786330000|2022-05-17 11:18:50|688.89|686.49|689.59|687.19|689.59|687.19|688.89|686.49|0
1652786340000|2022-05-17 11:19:00|689.71|687.31|689.59|687.19|689.71|687.31|689.59|687.19|0
1652786350000|2022-05-17 11:19:10|689.24|686.84|689.36|686.96|689.36|686.96|689.01|686.61|0
1652786360000|2022-05-17 11:19:20|689.24|686.84|689.12|686.72|689.24|686.84|688.89|686.49|0
1652786370000|2022-05-17 11:19:30|689.01|686.61|688.78|686.38|689.01|686.61|688.65|686.25|0
1652786380000|2022-05-17 11:19:40|688.89|686.49|688.31|685.91|688.89|686.49|688.31|685.91|0
1652786390000|2022-05-17 11:19:50|688.19|685.79|688.65|686.25|688.65|686.25|688.19|685.79|0
1652786400000|2022-05-17 11:20:00|688.42|686.02|687.95|685.55|688.54|686.14|687.95|685.55|0
1652786410000|2022-05-17 11:20:10|688.07|685.67|688.19|685.79|688.54|686.14|688.07|685.67|0
1652786420000|2022-05-17 11:20:20|687.95|685.55|687.02|684.62|687.95|685.55|687.02|684.62|0
1652786430000|2022-05-17 11:20:30|687.48|685.08|687.72|685.32|688.19|685.79|687.48|685.08|0
1652786440000|2022-05-17 11:20:40|687.61|685.21|687.48|685.08|687.72|685.32|687.48|685.08|0
1652786450000|2022-05-17 11:20:50|687.72|685.32|687.25|684.85|687.72|685.32|687.25|684.85|0
1652786460000|2022-05-17 11:21:00|687.02|684.62|686.91|684.51|687.02|684.62|686.91|684.51|0
1652786470000|2022-05-17 11:21:10|686.55|684.15|686.91|684.51|686.91|684.51|686.55|684.15|0
1652786480000|2022-05-17 11:21:20|686.78|684.38|686.78|684.38|686.78|684.38|686.78|684.38|0
1652786490000|2022-05-17 11:21:30|686.55|684.15|687.02|684.62|687.02|684.62|686.55|684.15|0
1652786500000|2022-05-17 11:21:40|687.25|684.85|687.48|685.08|687.48|685.08|687.25|684.85|0
1652786510000|2022-05-17 11:21:50|687.72|685.32|687.14|684.74|687.72|685.32|687.14|684.74|0
1652786520000|2022-05-17 11:22:00|687.02|684.62|686.78|684.38|687.02|684.62|686.78|684.38|0
1652786530000|2022-05-17 11:22:10|687.48|685.08|687.14|684.74|687.48|685.08|687.14|684.74|0
1652786540000|2022-05-17 11:22:20|687.25|684.85|686.78|684.38|687.25|684.85|686.78|684.38|0
1652786550000|2022-05-17 11:22:30|687.02|684.62|687.02|684.62|687.02|684.62|686.9|684.5|0
1652786560000|2022-05-17 11:22:40|687.48|685.08|687.95|685.55|687.95|685.55|687.48|685.08|0
1652786570000|2022-05-17 11:22:50|687.72|685.32|687.61|685.21|687.72|685.32|687.61|685.21|0
1652786580000|2022-05-17 11:23:00|687.48|685.08|686.78|684.38|687.48|685.08|686.78|684.38|0
1652786590000|2022-05-17 11:23:10|686.55|684.15|686.67|684.27|687.02|684.62|686.55|684.15|0
1652786600000|2022-05-17 11:23:20|686.78|684.38|686.55|684.15|686.78|684.38|686.55|684.15|0
1652786610000|2022-05-17 11:23:30|686.78|684.38|686.55|684.15|686.78|684.38|686.55|684.15|0
1652786620000|2022-05-17 11:23:40|686.78|684.38|686.78|684.38|686.78|684.38|686.78|684.38|0
1652786630000|2022-05-17 11:23:50|687.02|684.62|687.02|684.62|687.02|684.62|686.78|684.38|0
1652786640000|2022-05-17 11:24:00|685.85|683.45|686.08|683.68|686.08|683.68|685.61|683.21|0
1652786650000|2022-05-17 11:24:10|685.97|683.57|685.61|683.21|686.08|683.68|685.61|683.21|0
1652786660000|2022-05-17 11:24:20|685.85|683.45|685.38|682.98|685.85|683.45|685.38|682.98|0
1652786670000|2022-05-17 11:24:30|685.61|683.21|685.85|683.45|685.85|683.45|685.38|682.98|0
1652786680000|2022-05-17 11:24:40|686.08|683.68|686.2|683.8|686.2|683.8|686.08|683.68|0
1652786690000|2022-05-17 11:24:50|686.08|683.68|686.08|683.68|686.32|683.92|686.08|683.68|0
1652786700000|2022-05-17 11:25:00|685.85|683.45|685.38|682.98|685.85|683.45|685.38|682.98|0
1652786710000|2022-05-17 11:25:10|685.74|683.34|685.61|683.21|685.74|683.34|685.38|682.98|0
1652786720000|2022-05-17 11:25:20|685.85|683.45|685.61|683.21|685.85|683.45|685.61|683.21|0
1652786730000|2022-05-17 11:25:30|685.38|682.98|685.38|682.98|685.38|682.98|685.38|682.98|0
1652786740000|2022-05-17 11:25:40|685.61|683.21|685.38|682.98|685.61|683.21|685.38|682.98|0
1652786750000|2022-05-17 11:25:50|685.15|682.75|685.15|682.75|685.15|682.75|684.91|682.51|0
1652786760000|2022-05-17 11:26:00|684.91|682.51|684.91|682.51|684.91|682.51|684.91|682.51|0
1652786770000|2022-05-17 11:26:10|684.68|682.28|685.15|682.75|685.15|682.75|684.68|682.28|0
1652786780000|2022-05-17 11:26:20|685.61|683.21|685.97|683.57|685.97|683.57|685.61|683.21|0
1652786790000|2022-05-17 11:26:30|685.85|683.45|686.32|683.92|686.44|684.04|685.85|683.45|0
1652786800000|2022-05-17 11:26:40|685.85|683.45|686.08|683.68|686.08|683.68|685.85|683.45|0
1652786810000|2022-05-17 11:26:50|686.32|683.92|686.08|683.68|686.55|684.15|686.08|683.68|0
1652786820000|2022-05-17 11:27:00|685.85|683.45|686.08|683.68|686.08|683.68|685.74|683.34|0
1652786830000|2022-05-17 11:27:10|685.97|683.57|684.91|682.51|685.97|683.57|684.91|682.51|0
1652786840000|2022-05-17 11:27:20|685.38|682.98|685.85|683.45|685.85|683.45|685.38|682.98|0
1652786850000|2022-05-17 11:27:30|685.74|683.34|685.97|683.57|685.97|683.57|685.74|683.34|0
1652786860000|2022-05-17 11:27:40|686.08|683.68|686.08|683.68|686.08|683.68|685.85|683.45|0
1652786870000|2022-05-17 11:27:50|685.85|683.45|686.08|683.68|686.08|683.68|685.85|683.45|0
1652786880000|2022-05-17 11:28:00|686.44|684.04|685.74|683.34|686.44|684.04|685.74|683.34|0
1652786890000|2022-05-17 11:28:10|685.61|683.21|685.61|683.21|685.61|683.21|685.38|682.98|0
1652786900000|2022-05-17 11:28:20|685.74|683.34|685.74|683.34|685.74|683.34|685.74|683.34|0
1652786910000|2022-05-17 11:28:30|685.61|683.21|685.15|682.75|685.74|683.34|685.15|682.75|0
1652786920000|2022-05-17 11:28:40|684.68|682.28|685.15|682.75|685.15|682.75|684.68|682.28|0
1652786930000|2022-05-17 11:28:50|684.68|682.28|684.8|682.4|684.8|682.4|684.68|682.28|0
1652786940000|2022-05-17 11:29:00|685.15|682.75|685.15|682.75|685.15|682.75|684.91|682.51|0
1652786950000|2022-05-17 11:29:10|684.91|682.51|685.15|682.75|685.15|682.75|684.91|682.51|0
1652786960000|2022-05-17 11:29:20|684.8|682.4|685.15|682.75|685.15|682.75|684.8|682.4|0
1652786970000|2022-05-17 11:29:30|684.91|682.51|685.15|682.75|685.15|682.75|684.91|682.51|0
1652786980000|2022-05-17 11:29:40|684.91|682.51|685.03|682.63|685.15|682.75|684.91|682.51|0
1652786990000|2022-05-17 11:29:50|684.45|682.05|684.8|682.4|684.8|682.4|683.98|681.58|0
1652787000000|2022-05-17 11:30:00|684.91|682.51|685.74|683.34|685.85|683.45|684.91|682.51|0
1652787010000|2022-05-17 11:30:10|686.08|683.68|685.85|683.45|686.08|683.68|685.85|683.45|0
1652787020000|2022-05-17 11:30:20|686.08|683.68|685.61|683.21|686.08|683.68|685.61|683.21|0
1652787030000|2022-05-17 11:30:30|685.74|683.34|685.85|683.45|686.08|683.68|685.74|683.34|0
1652787040000|2022-05-17 11:30:40|686.31|683.91|686.31|683.91|686.31|683.91|686.31|683.91|0
1652787050000|2022-05-17 11:30:50|686.55|684.15|686.31|683.91|686.55|684.15|686.31|683.91|0
1652787060000|2022-05-17 11:31:00|686.55|684.15|686.31|683.91|686.55|684.15|686.31|683.91|0
1652787070000|2022-05-17 11:31:10|686.55|684.15|686.55|684.15|686.55|684.15|686.55|684.15|0
1652787080000|2022-05-17 11:31:20|686.31|683.91|686.55|684.15|686.55|684.15|686.31|683.91|0
1652787090000|2022-05-17 11:31:30|686.78|684.38|686.78|684.38|687.02|684.62|686.78|684.38|0
1652787100000|2022-05-17 11:31:40|686.55|684.15|686.78|684.38|686.78|684.38|686.55|684.15|0
1652787110000|2022-05-17 11:31:50|686.55|684.15|686.78|684.38|686.78|684.38|686.55|684.15|0
1652787120000|2022-05-17 11:32:00|687.02|684.62|687.02|684.62|687.02|684.62|687.02|684.62|0
1652787130000|2022-05-17 11:32:10|687.14|684.74|686.9|684.5|687.14|684.74|686.9|684.5|0
1652787140000|2022-05-17 11:32:20|687.02|684.62|687.37|684.97|687.37|684.97|686.9|684.5|0
1652787150000|2022-05-17 11:32:30|687.25|684.85|687.72|685.32|687.72|685.32|687.25|684.85|0
1652787160000|2022-05-17 11:32:40|687.48|685.08|687.37|684.97|687.48|685.08|687.25|684.85|0
1652787170000|2022-05-17 11:32:50|687.48|685.08|687.37|684.97|687.48|685.08|687.25|684.85|0
1652787180000|2022-05-17 11:33:00|687.48|685.08|687.02|684.62|687.48|685.08|687.02|684.62|0
1652787190000|2022-05-17 11:33:10|686.9|684.5|686.9|684.5|686.9|684.5|686.9|684.5|0
1652787200000|2022-05-17 11:33:20|687.02|684.62|686.9|684.5|687.02|684.62|686.9|684.5|0
1652787210000|2022-05-17 11:33:30|686.55|684.15|686.55|684.15|686.78|684.38|686.55|684.15|0
1652787230000|2022-05-17 11:33:50|686.44|684.04|686.31|683.91|686.44|684.04|686.31|683.91|0
1652787240000|2022-05-17 11:34:00|686.08|683.68|686.31|683.91|686.31|683.91|686.08|683.68|0
1652787250000|2022-05-17 11:34:10|686.08|683.68|686.08|683.68|686.08|683.68|686.08|683.68|0
1652787260000|2022-05-17 11:34:20|686.55|684.15|686.55|684.15|686.78|684.38|686.55|684.15|0
1652787270000|2022-05-17 11:34:30|686.31|683.91|686.67|684.27|686.67|684.27|686.31|683.91|0
1652787280000|2022-05-17 11:34:40|686.78|684.38|686.78|684.38|686.78|684.38|686.78|684.38|0
1652787290000|2022-05-17 11:34:50|686.9|684.5|687.02|684.62|687.02|684.62|686.9|684.5|0
1652787300000|2022-05-17 11:35:00|687.25|684.85|687.48|685.08|687.48|685.08|687.25|684.85|0
1652787310000|2022-05-17 11:35:10|687.37|684.97|687.48|685.08|687.48|685.08|687.37|684.97|0
1652787320000|2022-05-17 11:35:20|687.25|684.85|687.25|684.85|687.25|684.85|687.25|684.85|0
1652787330000|2022-05-17 11:35:30|687.02|684.62|687.48|685.08|687.48|685.08|686.78|684.38|0
1652787340000|2022-05-17 11:35:40|687.6|685.2|687.72|685.32|687.72|685.32|687.6|685.2|0
1652787350000|2022-05-17 11:35:50|687.48|685.08|687.48|685.08|687.6|685.2|687.48|685.08|0
1652787360000|2022-05-17 11:36:00|687.72|685.32|688.65|686.25|689.01|686.61|687.72|685.32|0
1652787370000|2022-05-17 11:36:10|688.89|686.49|688.89|686.49|688.89|686.49|688.89|686.49|0
1652787380000|2022-05-17 11:36:20|689.12|686.72|689.12|686.72|689.12|686.72|688.65|686.25|0
1652787390000|2022-05-17 11:36:30|689.71|687.31|689.71|687.31|689.71|687.31|689.71|687.31|0
1652787400000|2022-05-17 11:36:40|689.59|687.19|689.82|687.42|689.82|687.42|689.59|687.19|0
1652787410000|2022-05-17 11:36:50|689.59|687.19|689.35|686.95|689.59|687.19|689.35|686.95|0
1652787420000|2022-05-17 11:37:00|689.59|687.19|689.82|687.42|689.94|687.54|689.35|686.95|0
1652787430000|2022-05-17 11:37:10|689.94|687.54|689.82|687.42|689.94|687.54|689.82|687.42|0
1652787440000|2022-05-17 11:37:20|690.06|687.66|689.35|686.95|690.06|687.66|689.35|686.95|0
1652787450000|2022-05-17 11:37:30|689.24|686.84|689.35|686.95|689.47|687.07|689.24|686.84|0
1652787460000|2022-05-17 11:37:40|689.59|687.19|689.12|686.72|689.59|687.19|689.12|686.72|0
1652787470000|2022-05-17 11:37:50|689.35|686.95|689.71|687.31|689.82|687.42|689.35|686.95|0
1652787480000|2022-05-17 11:38:00|690.05|687.65|689.82|687.42|690.05|687.65|689.59|687.19|0
1652787490000|2022-05-17 11:38:10|689.59|687.19|689.71|687.31|689.71|687.31|689.59|687.19|0
1652787500000|2022-05-17 11:38:20|689.59|687.19|690.05|687.65|690.05|687.65|689.35|686.95|0
1652787510000|2022-05-17 11:38:30|689.82|687.42|689.59|687.19|689.82|687.42|689.59|687.19|0
1652787520000|2022-05-17 11:38:40|689.47|687.07|689.47|687.07|689.59|687.19|689.47|687.07|0
1652787530000|2022-05-17 11:38:50|689.35|686.95|689.82|687.42|689.82|687.42|689.35|686.95|0
1652787540000|2022-05-17 11:39:00|689.94|687.54|689.82|687.42|689.94|687.54|689.82|687.42|0
1652787550000|2022-05-17 11:39:10|689.71|687.31|689.35|686.95|689.71|687.31|689.35|686.95|0
1652787560000|2022-05-17 11:39:20|689.12|686.72|689.12|686.72|689.12|686.72|689.12|686.72|0
1652787570000|2022-05-17 11:39:30|689.01|686.61|688.65|686.25|689.01|686.61|688.65|686.25|0
1652787580000|2022-05-17 11:39:40|688.89|686.49|689.12|686.72|689.12|686.72|688.89|686.49|0
1652787590000|2022-05-17 11:39:50|689.24|686.84|689.12|686.72|689.24|686.84|689.12|686.72|0
1652787600000|2022-05-17 11:40:00|689.35|686.95|689.71|687.31|689.82|687.42|689.35|686.95|0
1652787610000|2022-05-17 11:40:10|689.59|687.19|690.29|687.89|690.29|687.89|689.59|687.19|0
1652787620000|2022-05-17 11:40:20|690.05|687.65|690.05|687.65|690.05|687.65|690.05|687.65|0
1652787630000|2022-05-17 11:40:30|690.41|688.01|690.52|688.12|690.52|688.12|690.41|688.01|0
1652787640000|2022-05-17 11:40:40|690.76|688.36|690.52|688.12|690.76|688.36|690.52|688.12|0
1652787650000|2022-05-17 11:40:50|690.64|688.24|690.76|688.36|690.76|688.36|690.52|688.12|0
1652787660000|2022-05-17 11:41:00|690.99|688.59|690.29|687.89|691.11|688.71|690.29|687.89|0
1652787670000|2022-05-17 11:41:10|690.05|687.65|691.46|689.06|691.46|689.06|690.05|687.65|0
1652787680000|2022-05-17 11:41:20|691.69|689.29|692.16|689.76|692.16|689.76|691.69|689.29|0
1652787690000|2022-05-17 11:41:30|692.86|690.46|692.52|690.12|692.86|690.46|692.52|690.12|0
1652787700000|2022-05-17 11:41:40|692.4|690|692.4|690|692.75|690.35|692.4|690|0
1652787710000|2022-05-17 11:41:50|692.16|689.76|692.86|690.46|692.86|690.46|692.16|689.76|0
1652787720000|2022-05-17 11:42:00|692.63|690.23|692.63|690.23|692.63|690.23|692.63|690.23|0
1652787730000|2022-05-17 11:42:10|692.4|690|692.05|689.65|692.4|690|692.05|689.65|0
1652787740000|2022-05-17 11:42:20|691.93|689.53|692.4|690|692.4|690|691.93|689.53|0
1652787750000|2022-05-17 11:42:30|692.16|689.76|692.4|690|692.4|690|692.16|689.76|0
1652787760000|2022-05-17 11:42:40|692.52|690.12|692.52|690.12|692.52|690.12|692.4|690|0
1652787770000|2022-05-17 11:42:50|692.63|690.23|692.63|690.23|692.63|690.23|692.63|690.23|0
1652787800000|2022-05-17 11:43:20|692.39|689.99|692.52|690.12|692.63|690.23|692.39|689.99|0
1652787810000|2022-05-17 11:43:30|692.39|689.99|691.93|689.53|692.39|689.99|691.93|689.53|0
1652787820000|2022-05-17 11:43:40|692.05|689.65|692.16|689.76|692.16|689.76|691.93|689.53|0
1652787830000|2022-05-17 11:43:50|692.39|689.99|692.63|690.23|692.63|690.23|692.39|689.99|0
1652787840000|2022-05-17 11:44:00|692.39|689.99|692.63|690.23|692.63|690.23|692.39|689.99|0
1652787870000|2022-05-17 11:44:30|692.86|690.46|692.63|690.23|692.86|690.46|692.52|690.12|0
1652787890000|2022-05-17 11:44:50|692.39|689.99|691.93|689.53|692.39|689.99|691.93|689.53|0
1652787900000|2022-05-17 11:45:00|692.16|689.76|691.93|689.53|692.16|689.76|691.93|689.53|0
1652787910000|2022-05-17 11:45:10|691.69|689.29|691.46|689.06|691.69|689.29|691.46|689.06|0
1652787920000|2022-05-17 11:45:20|691.22|688.82|691.22|688.82|691.22|688.82|690.99|688.59|0
1652787930000|2022-05-17 11:45:30|691.46|689.06|691.69|689.29|691.69|689.29|691.46|689.06|0
1652787940000|2022-05-17 11:45:40|692.63|690.23|692.63|690.23|692.63|690.23|692.63|690.23|0
1652787950000|2022-05-17 11:45:50|692.39|689.99|692.39|689.99|692.39|689.99|692.16|689.76|0
1652787960000|2022-05-17 11:46:00|692.16|689.76|692.28|689.88|692.39|689.99|692.16|689.76|0
1652787970000|2022-05-17 11:46:10|692.16|689.76|692.16|689.76|692.28|689.88|692.16|689.76|0
1652787980000|2022-05-17 11:46:20|691.93|689.53|691.69|689.29|691.93|689.53|691.69|689.29|0
1652787990000|2022-05-17 11:46:30|691.93|689.53|691.93|689.53|692.16|689.76|691.93|689.53|0
1652788000000|2022-05-17 11:46:40|691.46|689.06|691.22|688.82|691.69|689.29|691.22|688.82|0
1652788010000|2022-05-17 11:46:50|691.46|689.06|691.22|688.82|691.46|689.06|691.22|688.82|0
1652788020000|2022-05-17 11:47:00|691.46|689.06|691.46|689.06|691.46|689.06|691.46|689.06|0
1652788030000|2022-05-17 11:47:10|691.69|689.29|691.69|689.29|691.93|689.53|691.69|689.29|0
1652788040000|2022-05-17 11:47:20|691.93|689.53|691.81|689.41|691.93|689.53|691.81|689.41|0
1652788050000|2022-05-17 11:47:30|691.69|689.29|691.69|689.29|691.69|689.29|691.69|689.29|0
1652788060000|2022-05-17 11:47:40|691.46|689.06|691.46|689.06|691.46|689.06|691.35|688.95|0
1652788070000|2022-05-17 11:47:50|691.35|688.95|691.46|689.06|691.46|689.06|691.35|688.95|0
1652788080000|2022-05-17 11:48:00|691.35|688.95|691.35|688.95|691.46|689.06|691.35|688.95|0
1652788090000|2022-05-17 11:48:10|691.46|689.06|691.46|689.06|691.46|689.06|691.22|688.82|0
1652788100000|2022-05-17 11:48:20|691.22|688.82|690.99|688.59|691.22|688.82|690.99|688.59|0
1652788110000|2022-05-17 11:48:30|691.22|688.82|691.46|689.06|691.46|689.06|691.11|688.71|0
1652788120000|2022-05-17 11:48:40|691.69|689.29|691.93|689.53|691.93|689.53|691.69|689.29|0
1652788140000|2022-05-17 11:49:00|691.81|689.41|691.81|689.41|691.81|689.41|691.81|689.41|0
1652788150000|2022-05-17 11:49:10|691.93|689.53|692.16|689.76|692.16|689.76|691.93|689.53|0
1652788160000|2022-05-17 11:49:20|692.39|689.99|692.16|689.76|692.39|689.99|692.16|689.76|0
1652788170000|2022-05-17 11:49:30|691.93|689.53|691.69|689.29|691.93|689.53|691.46|689.06|0
1652788180000|2022-05-17 11:49:40|691.58|689.18|691.46|689.06|691.58|689.18|691.46|689.06|0
1652788190000|2022-05-17 11:49:50|691.35|688.95|691.35|688.95|691.35|688.95|691.35|688.95|0
1652788200000|2022-05-17 11:50:00|691.22|688.82|691.46|689.06|691.46|689.06|691.22|688.82|0
1652788220000|2022-05-17 11:50:20|691.69|689.29|691.93|689.53|691.93|689.53|691.69|689.29|0
1652788230000|2022-05-17 11:50:30|691.81|689.41|691.93|689.53|691.93|689.53|691.81|689.41|0
1652788240000|2022-05-17 11:50:40|692.16|689.76|691.93|689.53|692.16|689.76|691.93|689.53|0
1652788250000|2022-05-17 11:50:50|691.81|689.41|692.16|689.76|692.16|689.76|691.81|689.41|0
1652788260000|2022-05-17 11:51:00|691.93|689.53|692.16|689.76|692.16|689.76|691.93|689.53|0
1652788270000|2022-05-17 11:51:10|691.93|689.53|691.81|689.41|691.93|689.53|691.81|689.41|0
1652788280000|2022-05-17 11:51:20|691.93|689.53|691.46|689.06|691.93|689.53|691.46|689.06|0
1652788290000|2022-05-17 11:51:30|691.22|688.82|691.34|688.94|691.34|688.94|691.22|688.82|0
1652788300000|2022-05-17 11:51:40|691.46|689.06|692.16|689.76|692.16|689.76|691.46|689.06|0
1652788310000|2022-05-17 11:51:50|691.93|689.53|691.81|689.41|691.93|689.53|691.69|689.29|0
1652788320000|2022-05-17 11:52:00|691.69|689.29|691.69|689.29|691.81|689.41|691.69|689.29|0
1652788330000|2022-05-17 11:52:10|691.46|689.06|691.93|689.53|691.93|689.53|691.46|689.06|0
1652788340000|2022-05-17 11:52:20|692.05|689.65|692.05|689.65|692.16|689.76|692.05|689.65|0
1652788350000|2022-05-17 11:52:30|691.93|689.53|692.05|689.65|692.05|689.65|691.93|689.53|0
1652788360000|2022-05-17 11:52:40|692.28|689.88|692.39|689.99|692.39|689.99|692.28|689.88|0
1652788370000|2022-05-17 11:52:50|692.05|689.65|692.16|689.76|692.16|689.76|692.05|689.65|0
1652788380000|2022-05-17 11:53:00|691.93|689.53|691.93|689.53|691.93|689.53|691.93|689.53|0
1652788390000|2022-05-17 11:53:10|692.16|689.76|692.63|690.23|692.63|690.23|692.16|689.76|0
1652788400000|2022-05-17 11:53:20|692.86|690.46|692.52|690.12|692.86|690.46|692.39|689.99|0
1652788410000|2022-05-17 11:53:30|692.63|690.23|692.63|690.23|692.63|690.23|692.63|690.23|0
1652788420000|2022-05-17 11:53:40|692.39|689.99|692.39|689.99|692.39|689.99|692.39|689.99|0
1652788430000|2022-05-17 11:53:50|692.63|690.23|692.63|690.23|692.63|690.23|692.63|690.23|0
1652788440000|2022-05-17 11:54:00|692.75|690.35|692.75|690.35|692.75|690.35|692.75|690.35|0
1652788450000|2022-05-17 11:54:10|692.86|690.46|692.75|690.35|692.86|690.46|692.75|690.35|0
1652788460000|2022-05-17 11:54:20|692.86|690.46|692.75|690.35|692.86|690.46|692.75|690.35|0
1652788470000|2022-05-17 11:54:30|692.86|690.46|692.63|690.23|693.1|690.7|692.63|690.23|0
1652788480000|2022-05-17 11:54:40|692.86|690.46|692.98|690.58|693.1|690.7|692.86|690.46|0
1652788490000|2022-05-17 11:54:50|693.1|690.7|692.86|690.46|693.22|690.82|692.86|690.46|0
1652788500000|2022-05-17 11:55:00|692.39|689.99|693.1|690.7|693.1|690.7|692.28|689.88|0
1652788510000|2022-05-17 11:55:10|692.86|690.46|692.63|690.23|692.86|690.46|692.63|690.23|0
1652788520000|2022-05-17 11:55:20|692.39|689.99|692.39|689.99|692.39|689.99|692.39|689.99|0
1652788530000|2022-05-17 11:55:30|692.16|689.76|692.16|689.76|692.16|689.76|691.92|689.52|0
1652788540000|2022-05-17 11:55:40|692.39|689.99|692.39|689.99|692.39|689.99|692.39|689.99|0
1652788550000|2022-05-17 11:55:50|692.51|690.11|692.51|690.11|692.51|690.11|692.51|690.11|0
1652788560000|2022-05-17 11:56:00|692.39|689.99|692.16|689.76|692.39|689.99|692.16|689.76|0
1652788570000|2022-05-17 11:56:10|691.92|689.52|691.92|689.52|691.92|689.52|691.92|689.52|0
1652788580000|2022-05-17 11:56:20|692.16|689.76|692.16|689.76|692.16|689.76|692.16|689.76|0
1652788590000|2022-05-17 11:56:30|691.92|689.52|691.81|689.41|691.92|689.52|691.81|689.41|0
1652788600000|2022-05-17 11:56:40|691.92|689.52|691.69|689.29|691.92|689.52|691.69|689.29|0
1652788610000|2022-05-17 11:56:50|691.81|689.41|692.16|689.76|692.16|689.76|691.81|689.41|0
1652788620000|2022-05-17 11:57:00|692.28|689.88|691.92|689.52|692.39|689.99|691.92|689.52|0
1652788640000|2022-05-17 11:57:20|692.05|689.65|692.16|689.76|692.16|689.76|692.05|689.65|0
1652788650000|2022-05-17 11:57:30|692.28|689.88|692.28|689.88|692.28|689.88|692.28|689.88|0
1652788660000|2022-05-17 11:57:40|692.39|689.99|692.75|690.35|692.75|690.35|692.39|689.99|0
1652788670000|2022-05-17 11:57:50|692.63|690.23|692.39|689.99|692.63|690.23|692.39|689.99|0
1652788680000|2022-05-17 11:58:00|692.63|690.23|692.63|690.23|692.63|690.23|692.39|689.99|0
1652788690000|2022-05-17 11:58:10|692.86|690.46|692.86|690.46|692.86|690.46|692.86|690.46|0
1652788700000|2022-05-17 11:58:20|692.63|690.23|693.1|690.7|693.1|690.7|692.63|690.23|0
1652788710000|2022-05-17 11:58:30|692.63|690.23|692.63|690.23|692.63|690.23|692.63|690.23|0
1652788720000|2022-05-17 11:58:40|692.86|690.46|693.22|690.82|693.22|690.82|692.86|690.46|0
1652788730000|2022-05-17 11:58:50|693.1|690.7|693.1|690.7|693.22|690.82|693.1|690.7|0
1652788740000|2022-05-17 11:59:00|693.33|690.93|694.15|691.75|694.15|691.75|693.33|690.93|0
1652788750000|2022-05-17 11:59:10|694.03|691.63|694.5|692.1|694.5|692.1|694.03|691.63|0
1652788760000|2022-05-17 11:59:20|694.39|691.99|694.39|691.99|694.39|691.99|694.39|691.99|0
1652788770000|2022-05-17 11:59:30|694.74|692.34|694.74|692.34|694.74|692.34|694.74|692.34|0
1652788780000|2022-05-17 11:59:40|694.5|692.1|694.5|692.1|694.5|692.1|694.5|692.1|0
1652788790000|2022-05-17 11:59:50|694.97|692.57|694.5|692.1|694.97|692.57|694.5|692.1|0
1652788800000|2022-05-17 12:00:00|694.74|692.34|694.74|692.34|694.86|692.46|694.74|692.34|0
1652788810000|2022-05-17 12:00:10|694.5|692.1|694.5|692.1|694.86|692.46|694.5|692.1|0
1652788820000|2022-05-17 12:00:20|694.74|692.34|694.97|692.57|694.97|692.57|694.74|692.34|0
1652788830000|2022-05-17 12:00:30|695.2|692.8|694.97|692.57|695.33|692.93|694.97|692.57|0
1652788840000|2022-05-17 12:00:40|695.09|692.69|694.74|692.34|695.09|692.69|694.74|692.34|0
1652788850000|2022-05-17 12:00:50|694.97|692.57|695.2|692.8|695.2|692.8|694.97|692.57|0
1652788860000|2022-05-17 12:01:00|694.97|692.57|694.97|692.57|694.97|692.57|694.74|692.34|0
1652788870000|2022-05-17 12:01:10|694.74|692.34|694.74|692.34|694.74|692.34|694.74|692.34|0
1652788880000|2022-05-17 12:01:20|694.97|692.57|694.74|692.34|694.97|692.57|694.74|692.34|0
1652788890000|2022-05-17 12:01:30|695.2|692.8|695.44|693.04|695.44|693.04|695.2|692.8|0
1652788900000|2022-05-17 12:01:40|695.2|692.8|695.09|692.69|695.2|692.8|695.09|692.69|0
1652788910000|2022-05-17 12:01:50|694.97|692.57|695.44|693.04|695.44|693.04|694.97|692.57|0
1652788920000|2022-05-17 12:02:00|695.2|692.8|694.97|692.57|695.44|693.04|694.97|692.57|0
1652788930000|2022-05-17 12:02:10|695.67|693.27|695.44|693.04|695.67|693.27|695.44|693.04|0
1652788940000|2022-05-17 12:02:20|695.2|692.8|695.2|692.8|695.44|693.04|695.2|692.8|0
1652788950000|2022-05-17 12:02:30|695.44|693.04|695.67|693.27|695.67|693.27|695.44|693.04|0
1652788960000|2022-05-17 12:02:40|695.44|693.04|695.33|692.93|695.44|693.04|695.33|692.93|0
1652788970000|2022-05-17 12:02:50|695.2|692.8|693.33|690.93|695.2|692.8|693.33|690.93|0
1652788980000|2022-05-17 12:03:00|692.39|689.99|692.86|690.46|692.86|690.46|692.16|689.76|0
1652788990000|2022-05-17 12:03:10|693.56|691.16|693.09|690.69|693.8|691.4|693.09|690.69|0
1652789000000|2022-05-17 12:03:20|692.86|690.46|693.09|690.69|693.09|690.69|692.75|690.35|0
1652789010000|2022-05-17 12:03:30|692.63|690.23|692.39|689.99|692.63|690.23|692.39|689.99|0
1652789020000|2022-05-17 12:03:40|693.09|690.69|692.86|690.46|693.09|690.69|692.86|690.46|0
1652789030000|2022-05-17 12:03:50|692.63|690.23|692.51|690.11|692.63|690.23|692.39|689.99|0
1652789040000|2022-05-17 12:04:00|692.39|689.99|693.09|690.69|693.09|690.69|692.39|689.99|0
1652789050000|2022-05-17 12:04:10|692.98|690.58|692.63|690.23|692.98|690.58|692.63|690.23|0
1652789060000|2022-05-17 12:04:20|692.51|690.11|692.39|689.99|692.51|690.11|692.39|689.99|0
1652789070000|2022-05-17 12:04:30|692.63|690.23|692.63|690.23|692.63|690.23|692.39|689.99|0
1652789080000|2022-05-17 12:04:40|692.75|690.35|692.63|690.23|692.86|690.46|692.63|690.23|0
1652789090000|2022-05-17 12:04:50|692.86|690.46|692.86|690.46|692.86|690.46|692.63|690.23|0
1652789100000|2022-05-17 12:05:00|692.63|690.23|692.63|690.23|692.63|690.23|692.51|690.11|0
1652789110000|2022-05-17 12:05:10|692.86|690.46|693.33|690.93|693.33|690.93|692.63|690.23|0
1652789120000|2022-05-17 12:05:20|693.09|690.69|692.86|690.46|693.09|690.69|692.86|690.46|0
1652789130000|2022-05-17 12:05:30|693.09|690.69|693.09|690.69|693.09|690.69|693.09|690.69|0
1652789140000|2022-05-17 12:05:40|693.33|690.93|693.09|690.69|693.33|690.93|693.09|690.69|0
1652789150000|2022-05-17 12:05:50|692.86|690.46|692.63|690.23|692.86|690.46|692.63|690.23|0
1652789160000|2022-05-17 12:06:00|693.09|690.69|693.33|690.93|693.33|690.93|693.09|690.69|0
1652789170000|2022-05-17 12:06:10|693.09|690.69|693.33|690.93|693.33|690.93|693.09|690.69|0
1652789180000|2022-05-17 12:06:20|693.56|691.16|693.56|691.16|693.56|691.16|693.56|691.16|0
1652789190000|2022-05-17 12:06:30|693.8|691.4|693.8|691.4|693.8|691.4|693.8|691.4|0
1652789200000|2022-05-17 12:06:40|693.33|690.93|693.09|690.69|693.33|690.93|693.09|690.69|0
1652789210000|2022-05-17 12:06:50|692.86|690.46|692.86|690.46|692.86|690.46|692.86|690.46|0
1652789220000|2022-05-17 12:07:00|692.63|690.23|692.39|689.99|692.63|690.23|692.39|689.99|0
1652789230000|2022-05-17 12:07:10|692.63|690.23|692.63|690.23|692.63|690.23|692.39|689.99|0
1652789240000|2022-05-17 12:07:20|692.39|689.99|692.16|689.76|692.39|689.99|692.16|689.76|0
1652789250000|2022-05-17 12:07:30|692.05|689.65|692.16|689.76|692.16|689.76|692.05|689.65|0
1652789260000|2022-05-17 12:07:40|691.69|689.29|691.69|689.29|691.69|689.29|691.45|689.05|0
1652789270000|2022-05-17 12:07:50|691.45|689.05|691.22|688.82|691.45|689.05|691.22|688.82|0
1652789280000|2022-05-17 12:08:00|690.99|688.59|691.22|688.82|691.22|688.82|690.99|688.59|0
1652789290000|2022-05-17 12:08:10|691.45|689.05|691.22|688.82|691.45|689.05|690.99|688.59|0
1652789300000|2022-05-17 12:08:20|690.99|688.59|691.45|689.05|691.45|689.05|690.99|688.59|0
1652789310000|2022-05-17 12:08:30|691.69|689.29|692.16|689.76|692.16|689.76|691.69|689.29|0
1652789320000|2022-05-17 12:08:40|692.39|689.99|692.16|689.76|692.39|689.99|692.16|689.76|0
1652789330000|2022-05-17 12:08:50|692.39|689.99|692.63|690.23|692.63|690.23|692.16|689.76|0
1652789340000|2022-05-17 12:09:00|692.39|689.99|692.16|689.76|692.39|689.99|692.16|689.76|0
1652789350000|2022-05-17 12:09:10|692.39|689.99|692.75|690.35|692.75|690.35|692.39|689.99|0
1652789360000|2022-05-17 12:09:20|692.63|690.23|693.22|690.82|693.22|690.82|692.63|690.23|0
1652789370000|2022-05-17 12:09:30|693.56|691.16|694.03|691.63|694.03|691.63|693.56|691.16|0
1652789380000|2022-05-17 12:09:40|694.27|691.87|694.73|692.33|694.73|692.33|694.27|691.87|0
1652789390000|2022-05-17 12:09:50|694.5|692.1|694.5|692.1|694.5|692.1|694.5|692.1|0
1652789400000|2022-05-17 12:10:00|694.39|691.99|694.86|692.46|694.86|692.46|694.39|691.99|0
1652789410000|2022-05-17 12:10:10|695.2|692.8|695.2|692.8|695.2|692.8|694.97|692.57|0
1652789420000|2022-05-17 12:10:20|695.09|692.69|694.97|692.57|695.09|692.69|694.97|692.57|0
1652789430000|2022-05-17 12:10:30|695.44|693.04|695.67|693.27|695.67|693.27|694.97|692.57|0
1652789440000|2022-05-17 12:10:40|695.91|693.51|695.91|693.51|695.91|693.51|695.44|693.04|0
1652789450000|2022-05-17 12:10:50|696.03|693.63|696.14|693.74|696.14|693.74|696.03|693.63|0
1652789460000|2022-05-17 12:11:00|696.03|693.63|695.56|693.16|696.03|693.63|695.56|693.16|0
1652789470000|2022-05-17 12:11:10|695.32|692.92|695.44|693.04|695.67|693.27|695.32|692.92|0
1652789480000|2022-05-17 12:11:20|695.67|693.27|695.44|693.04|695.67|693.27|695.44|693.04|0
1652789490000|2022-05-17 12:11:30|695.67|693.27|695.44|693.04|695.67|693.27|695.44|693.04|0
1652789500000|2022-05-17 12:11:40|695.2|692.8|695.2|692.8|695.44|693.04|695.2|692.8|0
1652789510000|2022-05-17 12:11:50|695.09|692.69|695.09|692.69|695.2|692.8|694.97|692.57|0
1652789520000|2022-05-17 12:12:00|695.44|693.04|695.44|693.04|695.44|693.04|695.2|692.8|0
1652789530000|2022-05-17 12:12:10|695.32|692.92|695.44|693.04|695.44|693.04|695.32|692.92|0
1652789540000|2022-05-17 12:12:20|695.2|692.8|695.2|692.8|695.44|693.04|695.2|692.8|0
1652789550000|2022-05-17 12:12:30|694.86|692.46|694.73|692.33|694.86|692.46|694.73|692.33|0
1652789560000|2022-05-17 12:12:40|694.5|692.1|695.2|692.8|695.2|692.8|694.5|692.1|0
1652789570000|2022-05-17 12:12:50|694.97|692.57|695.2|692.8|695.2|692.8|694.97|692.57|0
1652789580000|2022-05-17 12:13:00|695.09|692.69|695.2|692.8|695.44|693.04|695.09|692.69|0
1652789590000|2022-05-17 12:13:10|695.32|692.92|694.73|692.33|695.32|692.92|694.73|692.33|0
1652789600000|2022-05-17 12:13:20|694.86|692.46|695.2|692.8|695.2|692.8|694.86|692.46|0
1652789610000|2022-05-17 12:13:30|695.09|692.69|694.97|692.57|695.09|692.69|694.86|692.46|0
1652789620000|2022-05-17 12:13:40|695.32|692.92|695.67|693.27|695.67|693.27|695.2|692.8|0
1652789630000|2022-05-17 12:13:50|695.79|693.39|695.91|693.51|695.91|693.51|695.79|693.39|0
1652789640000|2022-05-17 12:14:00|695.67|693.27|695.44|693.04|695.67|693.27|695.44|693.04|0
1652789650000|2022-05-17 12:14:10|695.67|693.27|695.67|693.27|695.91|693.51|695.67|693.27|0
1652789660000|2022-05-17 12:14:20|695.91|693.51|695.67|693.27|695.91|693.51|695.67|693.27|0
1652789670000|2022-05-17 12:14:30|695.79|693.39|695.91|693.51|695.91|693.51|695.79|693.39|0
1652789680000|2022-05-17 12:14:40|696.14|693.74|696.61|694.21|696.61|694.21|696.14|693.74|0
1652789690000|2022-05-17 12:14:50|696.37|693.97|696.37|693.97|696.61|694.21|696.37|693.97|0
1652789700000|2022-05-17 12:15:00|696.26|693.86|696.61|694.21|696.61|694.21|696.26|693.86|0
1652789710000|2022-05-17 12:15:10|696.84|694.44|696.37|693.97|696.84|694.44|696.37|693.97|0
1652789720000|2022-05-17 12:15:20|696.61|694.21|696.26|693.86|696.61|694.21|696.26|693.86|0
1652789730000|2022-05-17 12:15:30|696.37|693.97|696.61|694.21|696.61|694.21|696.37|693.97|0
1652789740000|2022-05-17 12:15:40|696.5|694.1|696.37|693.97|696.5|694.1|696.37|693.97|0
1652789750000|2022-05-17 12:15:50|696.61|694.21|696.37|693.97|696.61|694.21|696.37|693.97|0
1652789760000|2022-05-17 12:16:00|696.14|693.74|695.91|693.51|696.14|693.74|695.91|693.51|0
1652789770000|2022-05-17 12:16:10|696.14|693.74|696.26|693.86|696.26|693.86|696.14|693.74|0
1652789780000|2022-05-17 12:16:20|696.14|693.74|696.84|694.44|696.84|694.44|696.14|693.74|0
1652789790000|2022-05-17 12:16:30|696.61|694.21|696.37|693.97|696.61|694.21|696.37|693.97|0
1652789800000|2022-05-17 12:16:40|696.26|693.86|695.44|693.04|696.26|693.86|695.44|693.04|0
1652789810000|2022-05-17 12:16:50|695.91|693.51|696.37|693.97|696.37|693.97|695.91|693.51|0
1652789820000|2022-05-17 12:17:00|696.14|693.74|696.03|693.63|696.14|693.74|695.91|693.51|0
1652789830000|2022-05-17 12:17:10|696.14|693.74|695.91|693.51|696.14|693.74|695.91|693.51|0
1652789840000|2022-05-17 12:17:20|696.14|693.74|695.91|693.51|696.14|693.74|695.67|693.27|0
1652789850000|2022-05-17 12:17:30|695.67|693.27|694.97|692.57|695.67|693.27|694.97|692.57|0
1652789860000|2022-05-17 12:17:40|695.2|692.8|695.2|692.8|695.44|693.04|695.2|692.8|0
1652789870000|2022-05-17 12:17:50|695.32|692.92|695.44|693.04|695.44|693.04|695.32|692.92|0
1652789880000|2022-05-17 12:18:00|695.2|692.8|695.2|692.8|695.44|693.04|695.2|692.8|0
1652789890000|2022-05-17 12:18:10|694.97|692.57|694.85|692.45|694.97|692.57|694.85|692.45|0
1652789900000|2022-05-17 12:18:20|694.97|692.57|694.97|692.57|694.97|692.57|694.73|692.33|0
1652789910000|2022-05-17 12:18:30|695.44|693.04|695.44|693.04|695.56|693.16|695.44|693.04|0
1652789920000|2022-05-17 12:18:40|695.9|693.5|695.67|693.27|695.9|693.5|695.67|693.27|0
1652789930000|2022-05-17 12:18:50|695.44|693.04|695.44|693.04|695.44|693.04|695.44|693.04|0
1652789940000|2022-05-17 12:19:00|695.67|693.27|695.2|692.8|695.67|693.27|695.2|692.8|0
1652789950000|2022-05-17 12:19:10|694.97|692.57|694.97|692.57|694.97|692.57|694.73|692.33|0
1652789960000|2022-05-17 12:19:20|695.2|692.8|695.2|692.8|695.2|692.8|695.2|692.8|0
1652789970000|2022-05-17 12:19:30|694.73|692.33|695.2|692.8|695.2|692.8|694.73|692.33|0
1652789980000|2022-05-17 12:19:40|694.91|692.51|694.91|692.51|694.91|692.51|694.68|692.28|0
1652789990000|2022-05-17 12:19:50|694.8|692.4|694.91|692.51|694.91|692.51|694.8|692.4|0
1652790000000|2022-05-17 12:20:00|694.68|692.28|695.15|692.75|695.15|692.75|694.68|692.28|0
1652790010000|2022-05-17 12:20:10|695.38|692.98|695.62|693.22|695.62|693.22|695.38|692.98|0
1652790020000|2022-05-17 12:20:20|695.85|693.45|695.62|693.22|695.85|693.45|695.62|693.22|0
1652790030000|2022-05-17 12:20:30|695.85|693.45|696.09|693.69|696.09|693.69|695.85|693.45|0
1652790040000|2022-05-17 12:20:40|696.32|693.92|696.32|693.92|696.56|694.16|696.32|693.92|0
1652790050000|2022-05-17 12:20:50|696.56|694.16|696.32|693.92|696.56|694.16|696.32|693.92|0
1652790060000|2022-05-17 12:21:00|696.09|693.69|696.09|693.69|696.32|693.92|695.85|693.45|0
1652790070000|2022-05-17 12:21:10|695.85|693.45|695.38|692.98|695.85|693.45|695.38|692.98|0
1652790080000|2022-05-17 12:21:20|695.15|692.75|695.15|692.75|695.15|692.75|694.91|692.51|0
1652790090000|2022-05-17 12:21:30|694.91|692.51|695.85|693.45|695.85|693.45|694.91|692.51|0
1652790100000|2022-05-17 12:21:40|696.09|693.69|696.09|693.69|696.09|693.69|695.85|693.45|0
1652790110000|2022-05-17 12:21:50|695.85|693.45|695.85|693.45|696.09|693.69|695.85|693.45|0
1652790120000|2022-05-17 12:22:00|696.09|693.69|695.85|693.45|696.09|693.69|695.85|693.45|0
1652790130000|2022-05-17 12:22:10|696.09|693.69|696.09|693.69|696.09|693.69|696.09|693.69|0
1652790140000|2022-05-17 12:22:20|696.56|694.16|696.56|694.16|696.79|694.39|696.56|694.16|0
1652790150000|2022-05-17 12:22:30|696.09|693.69|695.62|693.22|696.09|693.69|695.62|693.22|0
1652790160000|2022-05-17 12:22:40|695.85|693.45|695.62|693.22|696.09|693.69|695.62|693.22|0
1652790170000|2022-05-17 12:22:50|695.85|693.45|695.85|693.45|695.85|693.45|695.62|693.22|0
1652790180000|2022-05-17 12:23:00|695.62|693.22|695.62|693.22|695.62|693.22|695.62|693.22|0
1652790190000|2022-05-17 12:23:10|695.38|692.98|695.38|692.98|695.38|692.98|695.38|692.98|0
1652790200000|2022-05-17 12:23:20|695.62|693.22|696.09|693.69|696.09|693.69|695.62|693.22|0
1652790210000|2022-05-17 12:23:30|695.85|693.45|695.85|693.45|695.85|693.45|695.85|693.45|0
1652790220000|2022-05-17 12:23:40|695.98|693.58|695.62|693.22|695.98|693.58|695.62|693.22|0
1652790230000|2022-05-17 12:23:50|695.38|692.98|695.85|693.45|695.85|693.45|695.38|692.98|0
1652790240000|2022-05-17 12:24:00|695.62|693.22|695.15|692.75|695.62|693.22|695.15|692.75|0
1652790250000|2022-05-17 12:24:10|694.68|692.28|694.44|692.04|694.68|692.28|694.44|692.04|0
1652790260000|2022-05-17 12:24:20|694.21|691.81|694.8|692.4|694.91|692.51|694.21|691.81|0
1652790270000|2022-05-17 12:24:30|694.91|692.51|695.38|692.98|695.38|692.98|694.68|692.28|0
1652790280000|2022-05-17 12:24:40|695.15|692.75|695.15|692.75|695.38|692.98|695.15|692.75|0
1652790290000|2022-05-17 12:24:50|695.38|692.98|695.15|692.75|695.62|693.22|695.15|692.75|0
1652790300000|2022-05-17 12:25:00|694.8|692.4|695.38|692.98|695.38|692.98|694.8|692.4|0
1652790310000|2022-05-17 12:25:10|695.62|693.22|694.57|692.17|695.62|693.22|694.57|692.17|0
1652790320000|2022-05-17 12:25:20|694.91|692.51|694.91|692.51|695.15|692.75|694.91|692.51|0
1652790330000|2022-05-17 12:25:30|695.15|692.75|694.91|692.51|695.15|692.75|694.91|692.51|0
1652790340000|2022-05-17 12:25:40|695.15|692.75|695.15|692.75|695.15|692.75|695.15|692.75|0
1652790350000|2022-05-17 12:25:50|694.91|692.51|695.15|692.75|695.15|692.75|694.91|692.51|0
1652790360000|2022-05-17 12:26:00|694.91|692.51|695.15|692.75|695.15|692.75|694.91|692.51|0
1652790370000|2022-05-17 12:26:10|694.91|692.51|694.91|692.51|694.91|692.51|694.68|692.28|0
1652790380000|2022-05-17 12:26:20|695.15|692.75|695.62|693.22|695.62|693.22|695.15|692.75|0
1652790390000|2022-05-17 12:26:30|695.85|693.45|695.62|693.22|695.85|693.45|695.62|693.22|0
1652790400000|2022-05-17 12:26:40|695.85|693.45|695.85|693.45|695.85|693.45|695.85|693.45|0
1652790410000|2022-05-17 12:26:50|696.09|693.69|695.85|693.45|696.09|693.69|695.85|693.45|0
1652790420000|2022-05-17 12:27:00|695.62|693.22|695.15|692.75|695.62|693.22|695.15|692.75|0
1652790430000|2022-05-17 12:27:10|695.38|692.98|695.98|693.58|696.09|693.69|695.38|692.98|0
1652790440000|2022-05-17 12:27:20|695.85|693.45|696.09|693.69|696.09|693.69|695.85|693.45|0
1652790450000|2022-05-17 12:27:30|696.56|694.16|696.56|694.16|696.56|694.16|696.32|693.92|0
1652790460000|2022-05-17 12:27:40|696.44|694.04|696.56|694.16|696.56|694.16|696.44|694.04|0
1652790470000|2022-05-17 12:27:50|696.79|694.39|696.79|694.39|697.03|694.63|696.79|694.39|0
1652790480000|2022-05-17 12:28:00|697.03|694.63|698.44|696.04|698.44|696.04|697.03|694.63|0
1652790490000|2022-05-17 12:28:10|698.67|696.27|698.44|696.04|698.67|696.27|698.44|696.04|0
1652790500000|2022-05-17 12:28:20|698.2|695.8|698.67|696.27|698.67|696.27|698.2|695.8|0
1652790510000|2022-05-17 12:28:30|698.44|696.04|698.67|696.27|698.67|696.27|698.44|696.04|0
1652790520000|2022-05-17 12:28:40|698.56|696.16|698.56|696.16|698.56|696.16|698.56|696.16|0
1652790530000|2022-05-17 12:28:50|698.67|696.27|698.67|696.27|698.67|696.27|698.44|696.04|0
1652790540000|2022-05-17 12:29:00|698.91|696.51|699.03|696.63|699.14|696.74|698.91|696.51|0
1652790550000|2022-05-17 12:29:10|698.32|695.92|698.2|695.8|698.44|696.04|698.2|695.8|0
1652790560000|2022-05-17 12:29:20|698.44|696.04|698.2|695.8|698.44|696.04|698.2|695.8|0
1652790570000|2022-05-17 12:29:30|698.32|695.92|697.62|695.22|698.32|695.92|697.62|695.22|0
1652790580000|2022-05-17 12:29:40|697.38|694.98|696.56|694.16|697.38|694.98|696.09|693.69|0
1652790590000|2022-05-17 12:29:50|696.32|693.92|695.62|693.22|696.32|693.92|695.51|693.11|0
1652790600000|2022-05-17 12:30:00|695.85|693.45|693.51|691.11|695.85|693.45|692.8|690.4|0
1652790610000|2022-05-17 12:30:10|694.68|692.28|695.62|693.22|698.56|696.16|694.68|692.28|0
1652790620000|2022-05-17 12:30:20|696.56|694.16|697.03|694.63|697.5|695.1|696.56|694.16|0
1652790630000|2022-05-17 12:30:30|696.44|694.04|698.67|696.27|698.67|696.27|696.44|694.04|0
1652790640000|2022-05-17 12:30:40|700.67|698.27|698.44|696.04|700.67|698.27|698.32|695.92|0
1652790650000|2022-05-17 12:30:50|697.73|695.33|698.2|695.8|698.79|696.39|697.73|695.33|0
1652790660000|2022-05-17 12:31:00|698.09|695.69|698.91|696.51|699.38|696.98|697.73|695.33|0
1652790670000|2022-05-17 12:31:10|698.67|696.27|700.08|697.68|700.08|697.68|698.67|696.27|0
1652790680000|2022-05-17 12:31:20|699.61|697.21|699.73|697.33|700.08|697.68|699.5|697.1|0
1652790690000|2022-05-17 12:31:30|699.14|696.74|698.09|695.69|699.14|696.74|698.09|695.69|0
1652790700000|2022-05-17 12:31:40|699.14|696.74|700.55|698.15|700.55|698.15|699.03|696.63|0
1652790710000|2022-05-17 12:31:50|700.79|698.39|701.26|698.86|701.26|698.86|700.79|698.39|0
1652790720000|2022-05-17 12:32:00|701.49|699.09|701.49|699.09|701.96|699.56|701.49|699.09|0
1652790730000|2022-05-17 12:32:10|701.85|699.45|701.02|698.62|702.2|699.8|701.02|698.62|0
1652790740000|2022-05-17 12:32:20|701.26|698.86|699.61|697.21|701.26|698.86|699.61|697.21|0
1652790750000|2022-05-17 12:32:30|700.79|698.39|700.32|697.92|700.79|698.39|700.32|697.92|0
1652790760000|2022-05-17 12:32:40|700.55|698.15|699.85|697.45|700.55|698.15|699.85|697.45|0
1652790770000|2022-05-17 12:32:50|699.61|697.21|698.67|696.27|699.61|697.21|698.67|696.27|0
1652790780000|2022-05-17 12:33:00|699.14|696.74|697.73|695.33|699.14|696.74|697.73|695.33|0
1652790790000|2022-05-17 12:33:10|697.03|694.63|698.09|695.69|698.09|695.69|697.03|694.63|0
1652790800000|2022-05-17 12:33:20|697.73|695.33|697.26|694.86|697.73|695.33|696.91|694.51|0
1652790810000|2022-05-17 12:33:30|697.73|695.33|697.15|694.75|697.85|695.45|697.15|694.75|0
1652790820000|2022-05-17 12:33:40|697.5|695.1|696.56|694.16|697.5|695.1|696.56|694.16|0
1652790830000|2022-05-17 12:33:50|696.32|693.92|697.03|694.63|697.15|694.75|696.32|693.92|0
1652790840000|2022-05-17 12:34:00|697.26|694.86|695.97|693.57|697.26|694.86|695.97|693.57|0
1652790850000|2022-05-17 12:34:10|695.85|693.45|697.26|694.86|697.26|694.86|695.62|693.22|0
1652790860000|2022-05-17 12:34:20|696.79|694.39|696.68|694.28|696.79|694.39|696.56|694.16|0
1652790870000|2022-05-17 12:34:30|696.79|694.39|698.2|695.8|698.44|696.04|696.79|694.39|0
1652790880000|2022-05-17 12:34:40|697.85|695.45|697.03|694.63|697.85|695.45|697.03|694.63|0
1652790890000|2022-05-17 12:34:50|696.79|694.39|696.32|693.92|696.79|694.39|696.09|693.69|0
1652790900000|2022-05-17 12:35:00|696.56|694.16|697.5|695.1|697.5|695.1|696.56|694.16|0
1652790910000|2022-05-17 12:35:10|697.26|694.86|697.03|694.63|697.26|694.86|697.03|694.63|0
1652790920000|2022-05-17 12:35:20|697.26|694.86|697.15|694.75|697.26|694.86|697.03|694.63|0
1652790930000|2022-05-17 12:35:30|697.03|694.63|696.56|694.16|697.03|694.63|696.56|694.16|0
1652790940000|2022-05-17 12:35:40|697.03|694.63|696.68|694.28|697.03|694.63|696.68|694.28|0
1652790950000|2022-05-17 12:35:50|697.5|695.1|697.26|694.86|697.5|695.1|697.03|694.63|0
1652790960000|2022-05-17 12:36:00|696.79|694.39|697.73|695.33|697.73|695.33|696.79|694.39|0
1652790970000|2022-05-17 12:36:10|697.5|695.1|696.79|694.39|697.5|695.1|696.56|694.16|0
1652790980000|2022-05-17 12:36:20|696.56|694.16|696.21|693.81|696.56|694.16|696.09|693.69|0
1652790990000|2022-05-17 12:36:30|696.09|693.69|695.15|692.75|696.09|693.69|695.15|692.75|0
1652791000000|2022-05-17 12:36:40|695.27|692.87|695.15|692.75|695.38|692.98|695.15|692.75|0
1652791010000|2022-05-17 12:36:50|695.38|692.98|695.85|693.45|695.85|693.45|694.91|692.51|0
1652791020000|2022-05-17 12:37:00|695.62|693.22|695.85|693.45|695.85|693.45|695.62|693.22|0
1652791030000|2022-05-17 12:37:10|696.32|693.92|697.26|694.86|697.5|695.1|696.32|693.92|0
1652791040000|2022-05-17 12:37:20|697.03|694.63|696.32|693.92|697.03|694.63|696.32|693.92|0
1652791050000|2022-05-17 12:37:30|696.68|694.28|696.79|694.39|696.79|694.39|696.68|694.28|0
1652791060000|2022-05-17 12:37:40|696.56|694.16|697.26|694.86|697.26|694.86|696.56|694.16|0
1652791070000|2022-05-17 12:37:50|697.5|695.1|698.91|696.51|698.91|696.51|697.5|695.1|0
1652791080000|2022-05-17 12:38:00|698.67|696.27|697.5|695.1|698.67|696.27|697.5|695.1|0
1652791090000|2022-05-17 12:38:10|697.97|695.57|697.73|695.33|697.97|695.57|697.5|695.1|0
1652791100000|2022-05-17 12:38:20|697.5|695.1|697.5|695.1|697.73|695.33|697.5|695.1|0
1652791110000|2022-05-17 12:38:30|697.03|694.63|696.32|693.92|697.03|694.63|696.32|693.92|0
1652791120000|2022-05-17 12:38:40|696.09|693.69|696.09|693.69|696.32|693.92|696.09|693.69|0
1652791130000|2022-05-17 12:38:50|696.32|693.92|696.56|694.16|696.56|694.16|696.32|693.92|0
1652791140000|2022-05-17 12:39:00|696.32|693.92|696.09|693.69|696.32|693.92|696.09|693.69|0
1652791150000|2022-05-17 12:39:10|696.56|694.16|696.32|693.92|696.56|694.16|696.32|693.92|0
1652791160000|2022-05-17 12:39:20|696.56|694.16|696.91|694.51|696.91|694.51|696.56|694.16|0
1652791170000|2022-05-17 12:39:30|697.03|694.63|696.79|694.39|697.03|694.63|696.79|694.39|0
1652791180000|2022-05-17 12:39:40|697.26|694.86|698.67|696.27|698.67|696.27|697.26|694.86|0
1652791190000|2022-05-17 12:39:50|698.2|695.8|698.2|695.8|698.2|695.8|698.2|695.8|0
1652791200000|2022-05-17 12:40:00|697.73|695.33|697.97|695.57|697.97|695.57|697.73|695.33|0
1652791210000|2022-05-17 12:40:10|698.44|696.04|698.44|696.04|698.44|696.04|698.2|695.8|0
1652791220000|2022-05-17 12:40:20|697.97|695.57|697.26|694.86|697.97|695.57|697.26|694.86|0
1652791230000|2022-05-17 12:40:30|697.03|694.63|697.15|694.75|697.15|694.75|696.79|694.39|0
1652791240000|2022-05-17 12:40:40|697.26|694.86|697.96|695.56|697.96|695.56|696.79|694.39|0
1652791250000|2022-05-17 12:40:50|698.09|695.69|699.38|696.98|699.38|696.98|698.09|695.69|0
1652791260000|2022-05-17 12:41:00|699.14|696.74|699.85|697.45|699.85|697.45|699.14|696.74|0
1652791270000|2022-05-17 12:41:10|700.32|697.92|700.67|698.27|700.67|698.27|700.32|697.92|0
1652791280000|2022-05-17 12:41:20|700.55|698.15|699.85|697.45|700.55|698.15|699.85|697.45|0
1652791290000|2022-05-17 12:41:30|700.2|697.8|699.61|697.21|700.2|697.8|699.61|697.21|0
1652791300000|2022-05-17 12:41:40|699.85|697.45|699.37|696.97|699.85|697.45|699.14|696.74|0
1652791310000|2022-05-17 12:41:50|699.14|696.74|699.14|696.74|699.37|696.97|699.14|696.74|0
1652791320000|2022-05-17 12:42:00|698.9|696.5|698.43|696.03|698.9|696.5|698.43|696.03|0
1652791330000|2022-05-17 12:42:10|698.9|696.5|698.2|695.8|698.9|696.5|698.2|695.8|0
1652791340000|2022-05-17 12:42:20|697.73|695.33|697.85|695.45|698.32|695.92|697.73|695.33|0
1652791350000|2022-05-17 12:42:30|697.73|695.33|697.73|695.33|697.96|695.56|697.73|695.33|0
1652791360000|2022-05-17 12:42:40|697.85|695.45|697.49|695.09|697.85|695.45|697.26|694.86|0
1652791370000|2022-05-17 12:42:50|697.62|695.22|697.49|695.09|697.73|695.33|697.49|695.09|0
1652791380000|2022-05-17 12:43:00|697.73|695.33|697.49|695.09|697.85|695.45|697.49|695.09|0
1652791390000|2022-05-17 12:43:10|697.26|694.86|697.49|695.09|697.49|695.09|697.15|694.75|0
1652791400000|2022-05-17 12:43:20|697.73|695.33|697.96|695.56|697.96|695.56|697.73|695.33|0
1652791410000|2022-05-17 12:43:30|697.49|695.09|696.56|694.16|697.49|695.09|696.56|694.16|0
1652791420000|2022-05-17 12:43:40|696.91|694.51|698.43|696.03|698.43|696.03|696.91|694.51|0
1652791430000|2022-05-17 12:43:50|697.96|695.56|697.49|695.09|697.96|695.56|697.49|695.09|0
1652791440000|2022-05-17 12:44:00|697.85|695.45|697.85|695.45|697.85|695.45|697.49|695.09|0
1652791450000|2022-05-17 12:44:10|697.73|695.33|697.26|694.86|697.73|695.33|697.26|694.86|0
1652791460000|2022-05-17 12:44:20|696.91|694.51|697.02|694.62|697.02|694.62|696.79|694.39|0
1652791470000|2022-05-17 12:44:30|696.91|694.51|697.02|694.62|697.02|694.62|696.79|694.39|0
1652791480000|2022-05-17 12:44:40|696.91|694.51|697.02|694.62|697.02|694.62|696.91|694.51|0
1652791490000|2022-05-17 12:44:50|697.15|694.75|696.91|694.51|697.26|694.86|696.91|694.51|0
1652791500000|2022-05-17 12:45:00|697.02|694.62|695.62|693.22|697.02|694.62|695.62|693.22|0
1652791510000|2022-05-17 12:45:10|695.5|693.1|695.15|692.75|695.5|693.1|694.91|692.51|0
1652791520000|2022-05-17 12:45:20|694.91|692.51|694.68|692.28|694.91|692.51|694.68|692.28|0
1652791530000|2022-05-17 12:45:30|694.44|692.04|694.21|691.81|694.44|692.04|693.5|691.1|0
1652791540000|2022-05-17 12:45:40|694.44|692.04|694.44|692.04|694.68|692.28|694.44|692.04|0
1652791550000|2022-05-17 12:45:50|694.09|691.69|693.97|691.57|694.09|691.69|693.74|691.34|0
1652791560000|2022-05-17 12:46:00|693.5|691.1|692.8|690.4|693.5|691.1|692.8|690.4|0
1652791570000|2022-05-17 12:46:10|693.03|690.63|692.1|689.7|693.03|690.63|692.1|689.7|0
1652791580000|2022-05-17 12:46:20|692.33|689.93|691.86|689.46|692.8|690.4|691.86|689.46|0
1652791590000|2022-05-17 12:46:30|692.1|689.7|691.39|688.99|692.1|689.7|691.16|688.76|0
1652791600000|2022-05-17 12:46:40|691.63|689.23|692.33|689.93|692.33|689.93|691.63|689.23|0
1652791610000|2022-05-17 12:46:50|692.57|690.17|692.57|690.17|693.03|690.63|692.57|690.17|0
1652791620000|2022-05-17 12:47:00|693.5|691.1|693.63|691.23|693.63|691.23|693.5|691.1|0
1652791630000|2022-05-17 12:47:10|693.74|691.34|694.21|691.81|694.21|691.81|693.27|690.87|0
1652791640000|2022-05-17 12:47:20|694.33|691.93|694.44|692.04|694.8|692.4|694.33|691.93|0
1652791650000|2022-05-17 12:47:30|694.68|692.28|693.97|691.57|694.68|692.28|693.97|691.57|0
1652791660000|2022-05-17 12:47:40|694.21|691.81|694.8|692.4|694.8|692.4|693.97|691.57|0
1652791670000|2022-05-17 12:47:50|694.91|692.51|694.68|692.28|694.91|692.51|694.68|692.28|0
1652791680000|2022-05-17 12:48:00|694.91|692.51|694.91|692.51|694.91|692.51|694.68|692.28|0
1652791690000|2022-05-17 12:48:10|694.68|692.28|694.44|692.04|694.68|692.28|694.44|692.04|0
1652791700000|2022-05-17 12:48:20|693.97|691.57|693.74|691.34|693.97|691.57|693.5|691.1|0
1652791710000|2022-05-17 12:48:30|693.97|691.57|693.74|691.34|693.97|691.57|693.74|691.34|0
1652791720000|2022-05-17 12:48:40|693.5|691.1|693.97|691.57|693.97|691.57|693.5|691.1|0
1652791730000|2022-05-17 12:48:50|693.86|691.46|694.09|691.69|694.21|691.81|693.86|691.46|0
1652791740000|2022-05-17 12:49:00|694.44|692.04|694.21|691.81|694.56|692.16|694.21|691.81|0
1652791750000|2022-05-17 12:49:10|693.97|691.57|694.21|691.81|694.44|692.04|693.97|691.57|0
1652791760000|2022-05-17 12:49:20|694.44|692.04|694.68|692.28|694.91|692.51|694.44|692.04|0
1652791770000|2022-05-17 12:49:30|694.8|692.4|694.91|692.51|695.15|692.75|694.68|692.28|0
1652791780000|2022-05-17 12:49:40|695.15|692.75|694.91|692.51|695.15|692.75|694.91|692.51|0
1652791790000|2022-05-17 12:49:50|694.68|692.28|695.15|692.75|695.15|692.75|694.68|692.28|0
1652791800000|2022-05-17 12:50:00|695.27|692.87|695.62|693.22|695.85|693.45|695.15|692.75|0
1652791810000|2022-05-17 12:50:10|696.08|693.68|695.85|693.45|696.08|693.68|695.85|693.45|0
1652791820000|2022-05-17 12:50:20|695.62|693.22|695.15|692.75|695.62|693.22|695.15|692.75|0
1652791830000|2022-05-17 12:50:30|695.38|692.98|695.62|693.22|695.62|693.22|695.38|692.98|0
1652791840000|2022-05-17 12:50:40|695.61|693.21|695.5|693.1|695.61|693.21|695.15|692.75|0
1652791850000|2022-05-17 12:50:50|695.85|693.45|695.15|692.75|695.85|693.45|695.15|692.75|0
1652791860000|2022-05-17 12:51:00|695.85|693.45|695.38|692.98|695.85|693.45|695.38|692.98|0
1652791870000|2022-05-17 12:51:10|695.85|693.45|695.61|693.21|696.08|693.68|695.61|693.21|0
1652791880000|2022-05-17 12:51:20|695.5|693.1|695.85|693.45|695.85|693.45|695.5|693.1|0
1652791890000|2022-05-17 12:51:30|696.08|693.68|695.85|693.45|696.08|693.68|695.85|693.45|0
1652791900000|2022-05-17 12:51:40|695.5|693.1|695.85|693.45|696.08|693.68|695.5|693.1|0
1652791910000|2022-05-17 12:51:50|695.61|693.21|695.61|693.21|696.08|693.68|695.61|693.21|0
1652791920000|2022-05-17 12:52:00|695.85|693.45|695.97|693.57|696.08|693.68|695.85|693.45|0
1652791930000|2022-05-17 12:52:10|695.61|693.21|695.38|692.98|695.85|693.45|695.38|692.98|0
1652791940000|2022-05-17 12:52:20|695.61|693.21|696.08|693.68|696.08|693.68|695.38|692.98|0
1652791950000|2022-05-17 12:52:30|695.85|693.45|695.85|693.45|695.85|693.45|695.85|693.45|0
1652791960000|2022-05-17 12:52:40|695.97|693.57|695.74|693.34|696.08|693.68|695.74|693.34|0
1652791970000|2022-05-17 12:52:50|695.61|693.21|696.08|693.68|696.08|693.68|695.61|693.21|0
1652791980000|2022-05-17 12:53:00|695.61|693.21|695.85|693.45|695.85|693.45|695.38|692.98|0
1652791990000|2022-05-17 12:53:10|695.97|693.57|695.61|693.21|695.97|693.57|695.61|693.21|0
1652792000000|2022-05-17 12:53:20|695.38|692.98|695.61|693.21|695.85|693.45|695.38|692.98|0
1652792010000|2022-05-17 12:53:30|695.38|692.98|695.85|693.45|696.08|693.68|695.38|692.98|0
1652792020000|2022-05-17 12:53:40|696.08|693.68|695.61|693.21|696.08|693.68|695.61|693.21|0
1652792030000|2022-05-17 12:53:50|696.08|693.68|697.73|695.33|697.96|695.56|696.08|693.68|0
1652792040000|2022-05-17 12:54:00|697.49|695.09|697.96|695.56|697.96|695.56|697.26|694.86|0
1652792050000|2022-05-17 12:54:10|698.9|696.5|697.96|695.56|698.9|696.5|697.96|695.56|0
1652792060000|2022-05-17 12:54:20|698.2|695.8|698.32|695.92|698.43|696.03|698.2|695.8|0
1652792070000|2022-05-17 12:54:30|698.2|695.8|697.26|694.86|698.2|695.8|697.26|694.86|0
1652792080000|2022-05-17 12:54:40|697.49|695.09|697.62|695.22|697.62|695.22|697.26|694.86|0
1652792090000|2022-05-17 12:54:50|697.49|695.09|696.79|694.39|697.73|695.33|696.79|694.39|0
1652792100000|2022-05-17 12:55:00|696.55|694.15|696.44|694.04|697.02|694.62|696.44|694.04|0
1652792110000|2022-05-17 12:55:10|696.32|693.92|697.02|694.62|697.02|694.62|696.32|693.92|0
1652792120000|2022-05-17 12:55:20|696.91|694.51|696.91|694.51|697.02|694.62|696.79|694.39|0
1652792130000|2022-05-17 12:55:30|697.49|695.09|696.79|694.39|697.49|695.09|696.79|694.39|0
1652792140000|2022-05-17 12:55:40|696.32|693.92|696.08|693.68|696.55|694.15|696.08|693.68|0
1652792150000|2022-05-17 12:55:50|696.55|694.15|696.55|694.15|696.55|694.15|696.55|694.15|0
1652792160000|2022-05-17 12:56:00|696.32|693.92|696.32|693.92|696.55|694.15|696.32|693.92|0
1652792170000|2022-05-17 12:56:10|696.55|694.15|696.55|694.15|696.68|694.28|696.55|694.15|0
1652792180000|2022-05-17 12:56:20|696.68|694.28|696.32|693.92|696.79|694.39|696.32|693.92|0
1652792190000|2022-05-17 12:56:30|696.08|693.68|696.32|693.92|696.32|693.92|696.08|693.68|0
1652792200000|2022-05-17 12:56:40|695.85|693.45|695.85|693.45|696.08|693.68|695.85|693.45|0
1652792210000|2022-05-17 12:56:50|696.44|694.04|695.85|693.45|696.44|694.04|695.74|693.34|0
1652792220000|2022-05-17 12:57:00|694.91|692.51|694.68|692.28|694.91|692.51|694.44|692.04|0
1652792230000|2022-05-17 12:57:10|694.21|691.81|693.97|691.57|694.21|691.81|693.97|691.57|0
1652792240000|2022-05-17 12:57:20|694.21|691.81|693.62|691.22|694.21|691.81|693.62|691.22|0
1652792250000|2022-05-17 12:57:30|693.5|691.1|693.74|691.34|693.74|691.34|693.27|690.87|0
1652792260000|2022-05-17 12:57:40|693.5|691.1|692.8|690.4|693.5|691.1|692.8|690.4|0
1652792270000|2022-05-17 12:57:50|692.56|690.16|692.33|689.93|692.56|690.16|692.33|689.93|0
1652792280000|2022-05-17 12:58:00|691.63|689.23|692.33|689.93|692.33|689.93|691.63|689.23|0
1652792290000|2022-05-17 12:58:10|692.09|689.69|692.33|689.93|692.33|689.93|692.09|689.69|0
1652792300000|2022-05-17 12:58:20|692.56|690.16|692.33|689.93|692.56|690.16|692.33|689.93|0
1652792310000|2022-05-17 12:58:30|692.09|689.69|691.63|689.23|692.09|689.69|691.39|688.99|0
1652792320000|2022-05-17 12:58:40|691.16|688.76|690.69|688.29|691.16|688.76|690.22|687.82|0
1652792330000|2022-05-17 12:58:50|690.45|688.05|690.58|688.18|690.69|688.29|690.45|688.05|0
1652792340000|2022-05-17 12:59:00|691.16|688.76|691.16|688.76|691.51|689.11|691.16|688.76|0
1652792350000|2022-05-17 12:59:10|690.92|688.52|690.92|688.52|691.16|688.76|690.69|688.29|0
1652792360000|2022-05-17 12:59:20|691.04|688.64|691.63|689.23|691.63|689.23|691.04|688.64|0
1652792370000|2022-05-17 12:59:30|691.86|689.46|691.63|689.23|691.86|689.46|691.63|689.23|0
1652792380000|2022-05-17 12:59:40|691.86|689.46|691.39|688.99|691.98|689.58|691.39|688.99|0
1652792390000|2022-05-17 12:59:50|691.86|689.46|692.22|689.82|692.22|689.82|691.86|689.46|0
1652792400000|2022-05-17 13:00:00|691.63|689.23|691.86|689.46|691.86|689.46|691.39|688.99|0
1652792410000|2022-05-17 13:00:10|691.39|688.99|690.69|688.29|691.39|688.99|690.45|688.05|0
1652792420000|2022-05-17 13:00:20|690.45|688.05|690.69|688.29|690.92|688.52|690.45|688.05|0
1652792430000|2022-05-17 13:00:30|690.92|688.52|690.69|688.29|690.92|688.52|690.69|688.29|0
1652792440000|2022-05-17 13:00:40|690.92|688.52|690.22|687.82|690.92|688.52|690.22|687.82|0
1652792450000|2022-05-17 13:00:50|690.45|688.05|690.45|688.05|690.45|688.05|690.22|687.82|0
1652792460000|2022-05-17 13:01:00|690.22|687.82|690.92|688.52|690.92|688.52|690.22|687.82|0
1652792470000|2022-05-17 13:01:10|690.45|688.05|690.45|688.05|690.45|688.05|690.34|687.94|0
1652792480000|2022-05-17 13:01:20|690.22|687.82|690.45|688.05|690.45|688.05|690.22|687.82|0
1652792490000|2022-05-17 13:01:30|690.22|687.82|690.92|688.52|690.92|688.52|690.22|687.82|0
1652792500000|2022-05-17 13:01:40|691.16|688.76|691.86|689.46|691.86|689.46|691.16|688.76|0
1652792510000|2022-05-17 13:01:50|691.63|689.23|691.63|689.23|691.63|689.23|691.39|688.99|0
1652792520000|2022-05-17 13:02:00|691.86|689.46|691.63|689.23|691.86|689.46|691.63|689.23|0
1652792530000|2022-05-17 13:02:10|691.86|689.46|691.86|689.46|692.09|689.69|691.86|689.46|0
1652792550000|2022-05-17 13:02:30|691.98|689.58|692.8|690.4|692.8|690.4|691.98|689.58|0
1652792560000|2022-05-17 13:02:40|692.33|689.93|692.33|689.93|692.56|690.16|692.33|689.93|0
1652792570000|2022-05-17 13:02:50|692.56|690.16|692.33|689.93|692.56|690.16|692.33|689.93|0
1652792580000|2022-05-17 13:03:00|692.56|690.16|691.98|689.58|692.56|690.16|691.98|689.58|0
1652792590000|2022-05-17 13:03:10|692.09|689.69|691.75|689.35|692.09|689.69|691.75|689.35|0
1652792600000|2022-05-17 13:03:20|691.62|689.22|690.45|688.05|691.62|689.22|690.45|688.05|0
1652792610000|2022-05-17 13:03:30|690.69|688.29|690.69|688.29|690.69|688.29|690.45|688.05|0
1652792620000|2022-05-17 13:03:40|690.92|688.52|690.45|688.05|690.92|688.52|690.45|688.05|0
1652792630000|2022-05-17 13:03:50|690.57|688.17|690.45|688.05|690.69|688.29|690.45|688.05|0
1652792640000|2022-05-17 13:04:00|690.57|688.17|690.69|688.29|690.69|688.29|690.45|688.05|0
1652792650000|2022-05-17 13:04:10|690.92|688.52|690.69|688.29|690.92|688.52|690.45|688.05|0
1652792660000|2022-05-17 13:04:20|690.92|688.52|691.39|688.99|691.39|688.99|690.92|688.52|0
1652792670000|2022-05-17 13:04:30|689.98|687.58|689.52|687.12|689.98|687.58|689.52|687.12|0
1652792680000|2022-05-17 13:04:40|688.81|686.41|688.58|686.18|689.05|686.65|688.58|686.18|0
1652792690000|2022-05-17 13:04:50|688.11|685.71|687.88|685.48|688.11|685.71|687.88|685.48|0
1652792700000|2022-05-17 13:05:00|688.11|685.71|688.11|685.71|688.11|685.71|687.88|685.48|0
1652792710000|2022-05-17 13:05:10|687.88|685.48|688.81|686.41|688.81|686.41|687.64|685.24|0
1652792720000|2022-05-17 13:05:20|689.05|686.65|688.93|686.53|689.05|686.65|688.93|686.53|0
1652792730000|2022-05-17 13:05:30|688.58|686.18|688.34|685.94|688.58|686.18|688.11|685.71|0
1652792740000|2022-05-17 13:05:40|688.58|686.18|688.34|685.94|688.58|686.18|688.34|685.94|0
1652792750000|2022-05-17 13:05:50|688.58|686.18|687.88|685.48|688.58|686.18|687.88|685.48|0
1652792760000|2022-05-17 13:06:00|688.11|685.71|688.11|685.71|688.11|685.71|688.11|685.71|0
1652792770000|2022-05-17 13:06:10|688.23|685.83|689.05|686.65|689.05|686.65|688.23|685.83|0
1652792780000|2022-05-17 13:06:20|689.28|686.88|689.98|687.58|689.98|687.58|689.28|686.88|0
1652792790000|2022-05-17 13:06:30|689.87|687.47|689.75|687.35|689.87|687.47|689.75|687.35|0
1652792800000|2022-05-17 13:06:40|689.52|687.12|689.75|687.35|689.75|687.35|689.52|687.12|0
1652792810000|2022-05-17 13:06:50|689.52|687.12|689.52|687.12|689.52|687.12|689.52|687.12|0
1652792820000|2022-05-17 13:07:00|689.98|687.58|690.69|688.29|690.69|688.29|689.98|687.58|0
1652792830000|2022-05-17 13:07:10|690.92|688.52|691.16|688.76|691.16|688.76|690.92|688.52|0
1652792840000|2022-05-17 13:07:20|690.92|688.52|690.69|688.29|691.16|688.76|690.69|688.29|0
1652792850000|2022-05-17 13:07:30|690.45|688.05|690.92|688.52|690.92|688.52|690.45|688.05|0
1652792860000|2022-05-17 13:07:40|691.04|688.64|691.16|688.76|691.16|688.76|691.04|688.64|0
1652792870000|2022-05-17 13:07:50|691.04|688.64|691.16|688.76|691.16|688.76|690.92|688.52|0
1652792880000|2022-05-17 13:08:00|691.39|688.99|691.16|688.76|691.39|688.99|691.16|688.76|0
1652792890000|2022-05-17 13:08:10|691.28|688.88|691.39|688.99|691.39|688.99|691.28|688.88|0
1652792900000|2022-05-17 13:08:20|691.16|688.76|691.39|688.99|691.39|688.99|691.16|688.76|0
1652792910000|2022-05-17 13:08:30|690.69|688.29|690.92|688.52|690.92|688.52|690.69|688.29|0
1652792920000|2022-05-17 13:08:40|691.39|688.99|691.39|688.99|691.39|688.99|691.16|688.76|0
1652792930000|2022-05-17 13:08:50|691.16|688.76|691.16|688.76|691.62|689.22|691.16|688.76|0
1652792940000|2022-05-17 13:09:00|691.62|689.22|692.09|689.69|692.09|689.69|691.51|689.11|0
1652792950000|2022-05-17 13:09:10|691.62|689.22|690.22|687.82|691.86|689.46|690.22|687.82|0
1652792960000|2022-05-17 13:09:20|690.69|688.29|689.98|687.58|690.69|688.29|689.98|687.58|0
1652792970000|2022-05-17 13:09:30|690.22|687.82|689.87|687.47|690.22|687.82|689.87|687.47|0
1652792980000|2022-05-17 13:09:40|689.98|687.58|689.98|687.58|689.98|687.58|689.87|687.47|0
1652792990000|2022-05-17 13:09:50|689.75|687.35|689.51|687.11|689.75|687.35|689.51|687.11|0
1652793000000|2022-05-17 13:10:00|689.75|687.35|689.98|687.58|689.98|687.58|689.75|687.35|0
1652793010000|2022-05-17 13:10:10|689.75|687.35|689.75|687.35|689.98|687.58|689.75|687.35|0
1652793020000|2022-05-17 13:10:20|689.64|687.24|688.58|686.18|689.64|687.24|688.58|686.18|0
1652793030000|2022-05-17 13:10:30|688.34|685.94|688.81|686.41|689.05|686.65|688.34|685.94|0
1652793040000|2022-05-17 13:10:40|689.05|686.65|689.05|686.65|689.05|686.65|689.05|686.65|0
1652793050000|2022-05-17 13:10:50|688.81|686.41|688.81|686.41|688.81|686.41|688.81|686.41|0
1652793060000|2022-05-17 13:11:00|689.28|686.88|689.05|686.65|689.28|686.88|689.05|686.65|0
1652793070000|2022-05-17 13:11:10|688.81|686.41|688.81|686.41|688.81|686.41|688.81|686.41|0
1652793080000|2022-05-17 13:11:20|688.7|686.3|688.58|686.18|688.7|686.3|688.34|685.94|0
1652793090000|2022-05-17 13:11:30|688.34|685.94|688.58|686.18|688.81|686.41|688.34|685.94|0
1652793100000|2022-05-17 13:11:40|688.34|685.94|688.58|686.18|688.58|686.18|688.11|685.71|0
1652793110000|2022-05-17 13:11:50|688.34|685.94|688.58|686.18|688.81|686.41|688.34|685.94|0
1652793120000|2022-05-17 13:12:00|689.05|686.65|689.28|686.88|689.51|687.11|689.05|686.65|0
1652793130000|2022-05-17 13:12:10|689.17|686.77|689.51|687.11|689.51|687.11|689.17|686.77|0
1652793140000|2022-05-17 13:12:20|689.64|687.24|690.34|687.94|690.34|687.94|689.64|687.24|0
1652793150000|2022-05-17 13:12:30|690.1|687.7|689.98|687.58|690.1|687.7|689.98|687.58|0
1652793160000|2022-05-17 13:12:40|689.75|687.35|689.75|687.35|689.75|687.35|689.75|687.35|0
1652793170000|2022-05-17 13:12:50|689.51|687.11|690.22|687.82|690.22|687.82|689.51|687.11|0
1652793180000|2022-05-17 13:13:00|690.45|688.05|690.22|687.82|690.45|688.05|690.22|687.82|0
1652793190000|2022-05-17 13:13:10|690.34|687.94|690.22|687.82|690.34|687.94|690.22|687.82|0
1652793200000|2022-05-17 13:13:20|690.69|688.29|690.69|688.29|690.92|688.52|690.69|688.29|0
1652793240000|2022-05-17 13:14:00|690.81|688.41|690.69|688.29|690.81|688.41|690.69|688.29|0
1652793250000|2022-05-17 13:14:10|690.45|688.05|690.45|688.05|690.45|688.05|690.45|688.05|0
1652793260000|2022-05-17 13:14:20|690.69|688.29|690.57|688.17|690.81|688.41|690.57|688.17|0
1652793270000|2022-05-17 13:14:30|690.45|688.05|690.45|688.05|690.45|688.05|690.45|688.05|0
1652793290000|2022-05-17 13:14:50|690.22|687.82|690.22|687.82|690.22|687.82|690.22|687.82|0
1652793300000|2022-05-17 13:15:00|690.1|687.7|690.22|687.82|690.22|687.82|690.1|687.7|0
1652793320000|2022-05-17 13:15:20|690.45|688.05|690.45|688.05|690.45|688.05|690.45|688.05|0
1652793330000|2022-05-17 13:15:30|689.98|687.58|688.81|686.41|689.98|687.58|688.81|686.41|0
1652793340000|2022-05-17 13:15:40|689.28|686.88|688.81|686.41|689.28|686.88|688.81|686.41|0
1652793350000|2022-05-17 13:15:50|688.11|685.71|687.64|685.24|688.11|685.71|687.64|685.24|0
1652793360000|2022-05-17 13:16:00|687.17|684.77|687.64|685.24|687.64|685.24|687.06|684.66|0
1652793370000|2022-05-17 13:16:10|688|685.6|688.11|685.71|688.11|685.71|687.87|685.47|0
1652793380000|2022-05-17 13:16:20|688.81|686.41|689.51|687.11|689.51|687.11|688.81|686.41|0
1652793390000|2022-05-17 13:16:30|689.28|686.88|689.17|686.77|689.28|686.88|689.05|686.65|0
1652793400000|2022-05-17 13:16:40|689.05|686.65|689.17|686.77|689.51|687.11|689.05|686.65|0
1652793410000|2022-05-17 13:16:50|689.28|686.88|689.75|687.35|689.75|687.35|689.28|686.88|0
1652793420000|2022-05-17 13:17:00|689.98|687.58|690.45|688.05|690.45|688.05|689.98|687.58|0
1652793430000|2022-05-17 13:17:10|690.22|687.82|690.69|688.29|690.69|688.29|690.22|687.82|0
1652793440000|2022-05-17 13:17:20|690.92|688.52|691.86|689.46|691.86|689.46|690.92|688.52|0
1652793450000|2022-05-17 13:17:30|691.62|689.22|691.51|689.11|691.86|689.46|691.51|689.11|0
1652793460000|2022-05-17 13:17:40|691.62|689.22|691.51|689.11|691.62|689.22|691.51|689.11|0
1652793470000|2022-05-17 13:17:50|691.39|688.99|691.62|689.22|691.62|689.22|691.15|688.75|0
1652793480000|2022-05-17 13:18:00|692.09|689.69|692.33|689.93|692.33|689.93|692.09|689.69|0
1652793490000|2022-05-17 13:18:10|691.86|689.46|691.86|689.46|691.86|689.46|691.62|689.22|0
1652793500000|2022-05-17 13:18:20|691.62|689.22|691.15|688.75|691.62|689.22|691.15|688.75|0
1652793510000|2022-05-17 13:18:30|690.92|688.52|691.15|688.75|691.15|688.75|690.92|688.52|0
1652793520000|2022-05-17 13:18:40|690.92|688.52|690.92|688.52|691.15|688.75|690.92|688.52|0
1652793530000|2022-05-17 13:18:50|691.15|688.75|691.39|688.99|691.39|688.99|691.15|688.75|0
1652793540000|2022-05-17 13:19:00|691.28|688.88|690.45|688.05|691.28|688.88|690.45|688.05|0
1652793550000|2022-05-17 13:19:10|690.22|687.82|690.92|688.52|690.92|688.52|690.22|687.82|0
1652793560000|2022-05-17 13:19:20|690.81|688.41|690.57|688.17|690.81|688.41|690.57|688.17|0
1652793570000|2022-05-17 13:19:30|690.45|688.05|690.57|688.17|690.57|688.17|690.45|688.05|0
1652793580000|2022-05-17 13:19:40|690.68|688.28|690.45|688.05|691.15|688.75|690.45|688.05|0
1652793590000|2022-05-17 13:19:50|690.68|688.28|690.68|688.28|690.68|688.28|690.57|688.17|0
1652793600000|2022-05-17 13:20:00|690.45|688.05|690.92|688.52|690.92|688.52|690.22|687.82|0
1652793610000|2022-05-17 13:20:10|691.15|688.75|690.68|688.28|691.15|688.75|690.68|688.28|0
1652793620000|2022-05-17 13:20:20|690.92|688.52|690.92|688.52|690.92|688.52|690.92|688.52|0
1652793630000|2022-05-17 13:20:30|691.04|688.64|691.15|688.75|691.15|688.75|690.92|688.52|0
1652793640000|2022-05-17 13:20:40|691.04|688.64|691.39|688.99|691.39|688.99|691.04|688.64|0
1652793650000|2022-05-17 13:20:50|691.62|689.22|691.74|689.34|691.74|689.34|691.62|689.22|0
1652793660000|2022-05-17 13:21:00|691.62|689.22|691.28|688.88|691.62|689.22|691.15|688.75|0
1652793670000|2022-05-17 13:21:10|691.15|688.75|691.15|688.75|691.15|688.75|690.92|688.52|0
1652793700000|2022-05-17 13:21:40|690.92|688.52|691.04|688.64|691.04|688.64|690.92|688.52|0
1652793710000|2022-05-17 13:21:50|691.39|688.99|691.28|688.88|691.39|688.99|691.15|688.75|0
1652793720000|2022-05-17 13:22:00|690.92|688.52|690.45|688.05|690.92|688.52|690.34|687.94|0
1652793730000|2022-05-17 13:22:10|690.22|687.82|690.34|687.94|690.45|688.05|690.22|687.82|0
1652793740000|2022-05-17 13:22:20|690.1|687.7|691.62|689.22|691.62|689.22|690.1|687.7|0
1652793750000|2022-05-17 13:22:30|691.39|688.99|691.15|688.75|691.39|688.99|691.15|688.75|0
1652793760000|2022-05-17 13:22:40|690.92|688.52|691.39|688.99|691.39|688.99|690.92|688.52|0
1652793770000|2022-05-17 13:22:50|691.86|689.46|691.86|689.46|691.86|689.46|691.62|689.22|0
1652793780000|2022-05-17 13:23:00|691.74|689.34|691.74|689.34|691.74|689.34|691.74|689.34|0
1652793790000|2022-05-17 13:23:10|691.86|689.46|691.86|689.46|691.86|689.46|691.62|689.22|0
1652793800000|2022-05-17 13:23:20|691.74|689.34|691.15|688.75|691.74|689.34|690.92|688.52|0
1652793810000|2022-05-17 13:23:30|690.92|688.52|691.15|688.75|691.15|688.75|690.92|688.52|0
1652793820000|2022-05-17 13:23:40|690.92|688.52|690.68|688.28|690.92|688.52|690.68|688.28|0
1652793830000|2022-05-17 13:23:50|690.57|688.17|690.45|688.05|690.57|688.17|690.45|688.05|0
1652793840000|2022-05-17 13:24:00|690.22|687.82|689.75|687.35|690.22|687.82|689.75|687.35|0
1652793850000|2022-05-17 13:24:10|689.98|687.58|690.45|688.05|690.45|688.05|689.98|687.58|0
1652793860000|2022-05-17 13:24:20|690.68|688.28|690.34|687.94|690.68|688.28|690.22|687.82|0
1652793870000|2022-05-17 13:24:30|690.45|688.05|690.34|687.94|690.45|688.05|690.22|687.82|0
1652793880000|2022-05-17 13:24:40|690.45|688.05|690.45|688.05|690.45|688.05|690.45|688.05|0
1652793890000|2022-05-17 13:24:50|690.22|687.82|690.81|688.41|690.81|688.41|690.22|687.82|0
1652793900000|2022-05-17 13:25:00|690.45|688.05|690.22|687.82|690.45|688.05|689.98|687.58|0
1652793910000|2022-05-17 13:25:10|689.98|687.58|689.98|687.58|689.98|687.58|689.87|687.47|0
1652793920000|2022-05-17 13:25:20|689.75|687.35|689.51|687.11|689.87|687.47|689.51|687.11|0
1652793930000|2022-05-17 13:25:30|689.63|687.23|689.98|687.58|689.98|687.58|689.28|686.88|0
1652793940000|2022-05-17 13:25:40|690.1|687.7|689.98|687.58|690.1|687.7|689.98|687.58|0
1652793950000|2022-05-17 13:25:50|689.75|687.35|689.98|687.58|689.98|687.58|689.75|687.35|0
1652793960000|2022-05-17 13:26:00|689.75|687.35|689.04|686.64|689.75|687.35|689.04|686.64|0
1652793970000|2022-05-17 13:26:10|689.28|686.88|689.04|686.64|689.28|686.88|689.04|686.64|0
1652793980000|2022-05-17 13:26:20|689.4|687|689.51|687.11|689.87|687.47|689.4|687|0
1652793990000|2022-05-17 13:26:30|689.28|686.88|689.04|686.64|689.28|686.88|689.04|686.64|0
1652794000000|2022-05-17 13:26:40|688.81|686.41|688.81|686.41|689.04|686.64|688.81|686.41|0
1652794010000|2022-05-17 13:26:50|689.04|686.64|689.04|686.64|689.04|686.64|688.81|686.41|0
1652794020000|2022-05-17 13:27:00|689.51|687.11|689.51|687.11|689.51|687.11|689.51|687.11|0
1652794030000|2022-05-17 13:27:10|689.75|687.35|690.22|687.82|690.22|687.82|689.51|687.11|0
1652794040000|2022-05-17 13:27:20|690.68|688.28|691.15|688.75|691.39|688.99|690.68|688.28|0
1652794050000|2022-05-17 13:27:30|690.92|688.52|690.22|687.82|690.92|688.52|690.22|687.82|0
1652794060000|2022-05-17 13:27:40|689.98|687.58|690.22|687.82|690.45|688.05|689.75|687.35|0
1652794070000|2022-05-17 13:27:50|690.1|687.7|689.87|687.47|690.1|687.7|689.63|687.23|0
1652794080000|2022-05-17 13:28:00|689.51|687.11|689.51|687.11|689.51|687.11|689.04|686.64|0
1652794090000|2022-05-17 13:28:10|689.98|687.58|689.51|687.11|690.68|688.28|689.51|687.11|0
1652794100000|2022-05-17 13:28:20|689.75|687.35|690.1|687.7|690.22|687.82|689.75|687.35|0
1652794110000|2022-05-17 13:28:30|690.22|687.82|689.87|687.47|690.22|687.82|689.87|687.47|0
1652794120000|2022-05-17 13:28:40|689.98|687.58|689.75|687.35|689.98|687.58|689.75|687.35|0
1652794130000|2022-05-17 13:28:50|689.87|687.47|690.21|687.81|690.21|687.81|689.87|687.47|0
1652794140000|2022-05-17 13:29:00|690.45|688.05|690.34|687.94|690.45|688.05|690.34|687.94|0
1652794150000|2022-05-17 13:29:10|690.21|687.81|690.68|688.28|690.68|688.28|690.21|687.81|0
1652794160000|2022-05-17 13:29:20|690.81|688.41|690.68|688.28|690.92|688.52|690.68|688.28|0
1652794170000|2022-05-17 13:29:30|690.21|687.81|689.75|687.35|690.21|687.81|689.75|687.35|0
1652794180000|2022-05-17 13:29:40|689.98|687.58|688.93|686.53|689.98|687.58|688.93|686.53|0
1652794190000|2022-05-17 13:29:50|689.04|686.64|689.04|686.64|689.75|687.35|689.04|686.64|0
1652794200000|2022-05-17 13:30:00|689.28|686.88|689.75|687.35|689.75|687.35|689.04|686.64|0
1652794210000|2022-05-17 13:30:10|689.04|686.64|688.81|686.41|689.75|687.35|688.81|686.41|0
1652794220000|2022-05-17 13:30:20|689.28|686.88|689.98|687.58|689.98|687.58|689.28|686.88|0
1652794230000|2022-05-17 13:30:30|690.68|688.28|691.39|688.99|691.39|688.99|690.45|688.05|0
1652794240000|2022-05-17 13:30:40|691.15|688.75|692.09|689.69|692.09|689.69|691.15|688.75|0
1652794250000|2022-05-17 13:30:50|691.86|689.46|692.09|689.69|692.09|689.69|691.86|689.46|0
1652794260000|2022-05-17 13:31:00|691.39|688.99|693.5|691.1|693.5|691.1|690.92|688.52|0
1652794270000|2022-05-17 13:31:10|693.26|690.86|695.37|692.97|695.37|692.97|693.26|690.86|0
1652794280000|2022-05-17 13:31:20|695.61|693.21|695.14|692.74|696.31|693.91|695.14|692.74|0
1652794290000|2022-05-17 13:31:30|694.67|692.27|696.55|694.15|696.55|694.15|694.67|692.27|0
1652794300000|2022-05-17 13:31:40|694.91|692.51|696.55|694.15|696.55|694.15|694.91|692.51|0
1652794310000|2022-05-17 13:31:50|696.31|693.91|697.72|695.32|697.72|695.32|696.31|693.91|0
1652794320000|2022-05-17 13:32:00|696.31|693.91|697.02|694.62|697.02|694.62|695.61|693.21|0
1652794330000|2022-05-17 13:32:10|697.25|694.85|698.19|695.79|698.19|695.79|697.02|694.62|0
1652794340000|2022-05-17 13:32:20|698.43|696.03|696.55|694.15|698.43|696.03|696.55|694.15|0
1652794350000|2022-05-17 13:32:30|697.72|695.32|697.25|694.85|698.19|695.79|697.25|694.85|0
1652794360000|2022-05-17 13:32:40|697.72|695.32|697.72|695.32|698.43|696.03|697.72|695.32|0
1652794370000|2022-05-17 13:32:50|698.19|695.79|697.85|695.45|698.19|695.79|697.85|695.45|0
1652794380000|2022-05-17 13:33:00|697.02|694.62|693.26|690.86|697.02|694.62|693.26|690.86|0
1652794390000|2022-05-17 13:33:10|693.73|691.33|693.97|691.57|693.97|691.57|693.5|691.1|0
1652794400000|2022-05-17 13:33:20|693.73|691.33|693.97|691.57|693.97|691.57|693.73|691.33|0
1652794410000|2022-05-17 13:33:30|693.73|691.33|693.97|691.57|693.97|691.57|693.5|691.1|0
1652794420000|2022-05-17 13:33:40|693.73|691.33|693.5|691.1|694.2|691.8|693.5|691.1|0
1652794440000|2022-05-17 13:34:00|693.97|691.57|695.5|693.1|695.5|693.1|693.73|691.33|0
1652794450000|2022-05-17 13:34:10|695.84|693.44|693.73|691.33|695.84|693.44|693.73|691.33|0
1652794460000|2022-05-17 13:34:20|693.5|691.1|694.2|691.8|694.2|691.8|693.5|691.1|0
1652794470000|2022-05-17 13:34:30|693.62|691.22|693.5|691.1|693.97|691.57|693.5|691.1|0
1652794480000|2022-05-17 13:34:40|693.97|691.57|694.2|691.8|694.2|691.8|693.5|691.1|0
1652794490000|2022-05-17 13:34:50|693.73|691.33|693.5|691.1|693.73|691.33|693.5|691.1|0
1652794500000|2022-05-17 13:35:00|693.73|691.33|693.73|691.33|693.97|691.57|693.73|691.33|0
1652794510000|2022-05-17 13:35:10|693.97|691.57|694.9|692.5|694.9|692.5|693.97|691.57|0
1652794520000|2022-05-17 13:35:20|694.67|692.27|697.72|695.32|697.72|695.32|694.67|692.27|0
1652794530000|2022-05-17 13:35:30|697.49|695.09|696.78|694.38|697.49|695.09|696.78|694.38|0
1652794540000|2022-05-17 13:35:40|695.61|693.21|694.2|691.8|695.61|693.21|694.2|691.8|0
1652794550000|2022-05-17 13:35:50|696.78|694.38|699.73|697.33|699.73|697.33|696.78|694.38|0
1652794560000|2022-05-17 13:36:00|700.31|697.91|701.25|698.85|701.25|698.85|700.07|697.67|0
1652794570000|2022-05-17 13:36:10|701.72|699.32|699.6|697.2|701.72|699.32|699.6|697.2|0
1652794580000|2022-05-17 13:36:20|700.54|698.14|700.67|698.27|700.67|698.27|699.84|697.44|0
1652794590000|2022-05-17 13:36:30|700.2|697.8|699.84|697.44|700.54|698.14|699.6|697.2|0
1652794600000|2022-05-17 13:36:40|698.43|696.03|696.78|694.38|698.43|696.03|696.78|694.38|0
1652794610000|2022-05-17 13:36:50|696.31|693.91|696.08|693.68|696.31|693.91|695.84|693.44|0
1652794620000|2022-05-17 13:37:00|695.84|693.44|696.08|693.68|698.19|695.79|695.84|693.44|0
1652794630000|2022-05-17 13:37:10|695.84|693.44|696.31|693.91|696.31|693.91|694.9|692.5|0
1652794640000|2022-05-17 13:37:20|696.55|694.15|698.19|695.79|698.19|695.79|696.55|694.15|0
1652794650000|2022-05-17 13:37:30|698.66|696.26|699.13|696.73|699.13|696.73|698.66|696.26|0
1652794660000|2022-05-17 13:37:40|699.6|697.2|699.02|696.62|700.31|697.91|699.02|696.62|0
1652794670000|2022-05-17 13:37:50|699.13|696.73|698.19|695.79|699.13|696.73|698.19|695.79|0
1652794680000|2022-05-17 13:38:00|697.96|695.56|699.84|697.44|699.84|697.44|697.49|695.09|0
1652794690000|2022-05-17 13:38:10|700.07|697.67|699.49|697.09|700.07|697.67|699.49|697.09|0
1652794700000|2022-05-17 13:38:20|699.72|697.32|698.66|696.26|699.72|697.32|698.66|696.26|0
1652794710000|2022-05-17 13:38:30|698.55|696.15|699.13|696.73|699.13|696.73|698.19|695.79|0
1652794720000|2022-05-17 13:38:40|699.84|697.44|699.25|696.85|699.84|697.44|699.13|696.73|0
1652794730000|2022-05-17 13:38:50|698.9|696.5|698.19|695.79|699.37|696.97|698.19|695.79|0
1652794740000|2022-05-17 13:39:00|697.72|695.32|696.2|693.8|697.72|695.32|695.73|693.33|0
1652794750000|2022-05-17 13:39:10|696.31|693.91|697.02|694.62|697.02|694.62|696.31|693.91|0
1652794760000|2022-05-17 13:39:20|696.31|693.91|697.25|694.85|697.25|694.85|696.31|693.91|0
1652794770000|2022-05-17 13:39:30|697.72|695.32|698.19|695.79|698.19|695.79|697.61|695.21|0
1652794780000|2022-05-17 13:39:40|697.84|695.44|699.84|697.44|699.84|697.44|697.84|695.44|0
1652794790000|2022-05-17 13:39:50|700.31|697.91|699.13|696.73|700.31|697.91|699.13|696.73|0
1652794800000|2022-05-17 13:40:00|696.67|694.27|696.78|694.38|696.78|694.38|695.84|693.44|0
1652794810000|2022-05-17 13:40:10|696.55|694.15|696.31|693.91|697.02|694.62|696.31|693.91|0
1652794820000|2022-05-17 13:40:20|695.37|692.97|696.08|693.68|696.08|693.68|695.14|692.74|0
1652794830000|2022-05-17 13:40:30|696.31|693.91|697.25|694.85|697.49|695.09|696.31|693.91|0
1652794840000|2022-05-17 13:40:40|697.02|694.62|695.73|693.33|697.02|694.62|695.73|693.33|0
1652794850000|2022-05-17 13:40:50|695.84|693.44|697.49|695.09|697.49|695.09|695.84|693.44|0
1652794860000|2022-05-17 13:41:00|696.78|694.38|697.02|694.62|697.02|694.62|695.84|693.44|0
1652794870000|2022-05-17 13:41:10|697.25|694.85|698.19|695.79|698.19|695.79|697.25|694.85|0
1652794880000|2022-05-17 13:41:20|698.66|696.26|700.54|698.14|700.54|698.14|698.66|696.26|0
1652794890000|2022-05-17 13:41:30|700.78|698.38|698.43|696.03|700.78|698.38|698.43|696.03|0
1652794900000|2022-05-17 13:41:40|697.84|695.44|697.84|695.44|697.84|695.44|696.55|694.15|0
1652794910000|2022-05-17 13:41:50|697.96|695.56|698.9|696.5|698.9|696.5|697.96|695.56|0
1652794920000|2022-05-17 13:42:00|698.43|696.03|698.43|696.03|698.43|696.03|697.37|694.97|0
1652794930000|2022-05-17 13:42:10|698.9|696.5|696.78|694.38|698.9|696.5|696.78|694.38|0
1652794940000|2022-05-17 13:42:20|696.08|693.68|695.61|693.21|696.08|693.68|695.61|693.21|0
1652794950000|2022-05-17 13:42:30|696.08|693.68|696.08|693.68|697.25|694.85|696.08|693.68|0
1652794960000|2022-05-17 13:42:40|696.78|694.38|697.02|694.62|697.02|694.62|696.55|694.15|0
1652794970000|2022-05-17 13:42:50|697.25|694.85|696.31|693.91|697.25|694.85|696.31|693.91|0
1652794980000|2022-05-17 13:43:00|696.2|693.8|696.31|693.91|696.55|694.15|695.84|693.44|0
1652794990000|2022-05-17 13:43:10|696.78|694.38|696.08|693.68|697.25|694.85|696.08|693.68|0
1652795000000|2022-05-17 13:43:20|696.31|693.91|693.03|690.63|696.31|693.91|693.03|690.63|0
1652795010000|2022-05-17 13:43:30|692.79|690.39|693.26|690.86|693.26|690.86|692.79|690.39|0
1652795020000|2022-05-17 13:43:40|693.73|691.33|693.26|690.86|693.73|691.33|693.26|690.86|0
1652795030000|2022-05-17 13:43:50|694.43|692.03|692.79|690.39|694.43|692.03|692.79|690.39|0
1652795040000|2022-05-17 13:44:00|693.38|690.98|693.03|690.63|693.38|690.98|693.03|690.63|0
1652795050000|2022-05-17 13:44:10|693.73|691.33|693.5|691.1|694.2|691.8|693.5|691.1|0
1652795060000|2022-05-17 13:44:20|693.73|691.33|695.26|692.86|695.26|692.86|693.73|691.33|0
1652795070000|2022-05-17 13:44:30|695.61|693.21|698.9|696.5|698.9|696.5|694.67|692.27|0
1652795080000|2022-05-17 13:44:40|699.6|697.2|698.19|695.79|699.6|697.2|697.72|695.32|0
1652795090000|2022-05-17 13:44:50|697.49|695.09|697.25|694.85|697.49|695.09|697.02|694.62|0
1652795100000|2022-05-17 13:45:00|696.31|693.91|694.43|692.03|696.31|693.91|694.09|691.69|0
1652795110000|2022-05-17 13:45:10|695.14|692.74|697.14|694.74|697.14|694.74|694.9|692.5|0
1652795120000|2022-05-17 13:45:20|696.31|693.91|697.72|695.32|697.72|695.32|696.31|693.91|0
1652795130000|2022-05-17 13:45:30|697.96|695.56|697.49|695.09|698.19|695.79|697.49|695.09|0
1652795140000|2022-05-17 13:45:40|697.61|695.21|698.66|696.26|698.66|696.26|697.61|695.21|0
1652795150000|2022-05-17 13:45:50|698.43|696.03|697.02|694.62|698.43|696.03|697.02|694.62|0
1652795160000|2022-05-17 13:46:00|696.31|693.91|698.19|695.79|698.19|695.79|696.31|693.91|0
1652795170000|2022-05-17 13:46:10|697.72|695.32|697.84|695.44|698.43|696.03|697.72|695.32|0
1652795180000|2022-05-17 13:46:20|697.49|695.09|697.72|695.32|697.96|695.56|697.49|695.09|0
1652795190000|2022-05-17 13:46:30|698.43|696.03|699.37|696.97|699.6|697.2|698.43|696.03|0
1652795200000|2022-05-17 13:46:40|698.66|696.26|698.43|696.03|698.9|696.5|698.43|696.03|0
1652795210000|2022-05-17 13:46:50|698.78|696.38|698.43|696.03|698.78|696.38|697.96|695.56|0
1652795220000|2022-05-17 13:47:00|697.96|695.56|697.02|694.62|697.96|695.56|697.02|694.62|0
1652795230000|2022-05-17 13:47:10|696.55|694.15|697.02|694.62|697.25|694.85|696.31|693.91|0
1652795240000|2022-05-17 13:47:20|697.96|695.56|698.9|696.5|698.9|696.5|697.96|695.56|0
1652795250000|2022-05-17 13:47:30|697.96|695.56|699.84|697.44|699.84|697.44|697.96|695.56|0
1652795260000|2022-05-17 13:47:40|699.6|697.2|701.95|699.55|701.95|699.55|699.6|697.2|0
1652795270000|2022-05-17 13:47:50|702.89|700.49|703.13|700.73|703.13|700.73|701.95|699.55|0
1652795280000|2022-05-17 13:48:00|704.07|701.67|702.89|700.49|704.07|701.67|702.89|700.49|0
1652795290000|2022-05-17 13:48:10|703.84|701.44|702.66|700.26|703.84|701.44|702.66|700.26|0
1652795300000|2022-05-17 13:48:20|702.42|700.02|701.72|699.32|702.42|700.02|701.72|699.32|0
1652795310000|2022-05-17 13:48:30|701.13|698.73|700.54|698.14|701.48|699.08|700.54|698.14|0
1652795320000|2022-05-17 13:48:40|699.84|697.44|700.78|698.38|700.78|698.38|699.84|697.44|0
1652795330000|2022-05-17 13:48:50|701.01|698.61|700.54|698.14|701.13|698.73|700.54|698.14|0
1652795340000|2022-05-17 13:49:00|700.07|697.67|700.54|698.14|700.54|698.14|699.37|696.97|0
1652795350000|2022-05-17 13:49:10|701.48|699.08|700.54|698.14|701.48|699.08|700.54|698.14|0
1652795360000|2022-05-17 13:49:20|700.78|698.38|701.72|699.32|701.72|699.32|700.31|697.91|0
1652795370000|2022-05-17 13:49:30|701.6|699.2|702.08|699.68|702.08|699.68|701.6|699.2|0
1652795380000|2022-05-17 13:49:40|702.66|700.26|702.66|700.26|703.36|700.96|702.66|700.26|0
1652795390000|2022-05-17 13:49:50|702.89|700.49|705.01|702.61|705.01|702.61|702.89|700.49|0
1652795400000|2022-05-17 13:50:00|704.78|702.38|704.07|701.67|704.78|702.38|704.07|701.67|0
1652795410000|2022-05-17 13:50:10|703.6|701.2|702.42|700.02|703.6|701.2|702.42|700.02|0
1652795420000|2022-05-17 13:50:20|701.72|699.32|700.78|698.38|701.72|699.32|700.78|698.38|0
1652795430000|2022-05-17 13:50:30|701.25|698.85|702.66|700.26|702.66|700.26|701.25|698.85|0
1652795440000|2022-05-17 13:50:40|702.42|700.02|701.25|698.85|702.42|700.02|701.25|698.85|0
1652795450000|2022-05-17 13:50:50|701.84|699.44|702.19|699.79|702.19|699.79|701.48|699.08|0
1652795460000|2022-05-17 13:51:00|702.42|700.02|701.72|699.32|702.89|700.49|701.48|699.08|0
1652795470000|2022-05-17 13:51:10|701.13|698.73|701.01|698.61|701.48|699.08|701.01|698.61|0
1652795480000|2022-05-17 13:51:20|700.78|698.38|700.31|697.91|700.78|698.38|700.07|697.67|0
1652795490000|2022-05-17 13:51:30|700.54|698.14|698.9|696.5|700.54|698.14|698.9|696.5|0
1652795500000|2022-05-17 13:51:40|699.13|696.73|700.07|697.67|700.07|697.67|699.13|696.73|0
1652795510000|2022-05-17 13:51:50|699.37|696.97|700.07|697.67|700.07|697.67|699.37|696.97|0
1652795520000|2022-05-17 13:52:00|700.54|698.14|702.66|700.26|702.66|700.26|700.54|698.14|0
1652795530000|2022-05-17 13:52:10|703.84|701.44|704.31|701.91|704.54|702.14|703.84|701.44|0
1652795540000|2022-05-17 13:52:20|705.01|702.61|704.07|701.67|705.01|702.61|704.07|701.67|0
1652795550000|2022-05-17 13:52:30|704.31|701.91|703.84|701.44|704.54|702.14|703.84|701.44|0
1652795560000|2022-05-17 13:52:40|703.13|700.73|703.36|700.96|703.6|701.2|703.13|700.73|0
1652795570000|2022-05-17 13:52:50|702.89|700.49|703.13|700.73|703.13|700.73|702.42|700.02|0
1652795580000|2022-05-17 13:53:00|703.36|700.96|702.89|700.49|703.36|700.96|702.89|700.49|0
1652795590000|2022-05-17 13:53:10|703.36|700.96|701.95|699.55|703.36|700.96|701.95|699.55|0
1652795600000|2022-05-17 13:53:20|703.13|700.73|704.54|702.14|704.54|702.14|703.13|700.73|0
1652795610000|2022-05-17 13:53:30|703.72|701.32|703.02|700.62|703.72|701.32|702.89|700.49|0
1652795620000|2022-05-17 13:53:40|702.66|700.26|703.13|700.73|703.13|700.73|702.42|700.02|0
1652795630000|2022-05-17 13:53:50|703.84|701.44|703.49|701.09|704.31|701.91|703.49|701.09|0
1652795640000|2022-05-17 13:54:00|703.25|700.85|704.54|702.14|704.54|702.14|702.89|700.49|0
1652795650000|2022-05-17 13:54:10|705.01|702.61|706.9|704.5|706.9|704.5|705.01|702.61|0
1652795660000|2022-05-17 13:54:20|707.13|704.73|706.9|704.5|707.13|704.73|706.19|703.79|0
1652795670000|2022-05-17 13:54:30|707.13|704.73|706.43|704.03|707.37|704.97|706.43|704.03|0
1652795680000|2022-05-17 13:54:40|705.72|703.32|706.9|704.5|706.9|704.5|705.72|703.32|0
1652795690000|2022-05-17 13:54:50|707.13|704.73|707.13|704.73|707.13|704.73|706.66|704.26|0
1652795700000|2022-05-17 13:55:00|706.9|704.5|706.66|704.26|706.9|704.5|705.95|703.55|0
1652795710000|2022-05-17 13:55:10|706.43|704.03|706.19|703.79|706.43|704.03|706.19|703.79|0
1652795720000|2022-05-17 13:55:20|709.49|707.09|707.37|704.97|709.49|707.09|707.37|704.97|0
1652795730000|2022-05-17 13:55:30|707.13|704.73|706.43|704.03|707.13|704.73|706.43|704.03|0
1652795740000|2022-05-17 13:55:40|706.19|703.79|705.01|702.61|706.19|703.79|705.01|702.61|0
1652795750000|2022-05-17 13:55:50|703.83|701.43|705.37|702.97|705.37|702.97|703.83|701.43|0
1652795760000|2022-05-17 13:56:00|705.95|703.55|706.31|703.91|706.66|704.26|705.95|703.55|0
1652795770000|2022-05-17 13:56:10|705.95|703.55|704.78|702.38|705.95|703.55|704.54|702.14|0
1652795780000|2022-05-17 13:56:20|704.54|702.14|702.89|700.49|704.54|702.14|702.89|700.49|0
1652795790000|2022-05-17 13:56:30|702.66|700.26|702.54|700.14|703.13|700.73|702.54|700.14|0
1652795800000|2022-05-17 13:56:40|702.89|700.49|701.72|699.32|703.13|700.73|701.72|699.32|0
1652795810000|2022-05-17 13:56:50|701.48|699.08|703.13|700.73|703.13|700.73|701.48|699.08|0
1652795820000|2022-05-17 13:57:00|702.66|700.26|703.83|701.43|703.83|701.43|702.66|700.26|0
1652795830000|2022-05-17 13:57:10|704.07|701.67|703.13|700.73|704.31|701.91|703.13|700.73|0
1652795840000|2022-05-17 13:57:20|703.36|700.96|704.07|701.67|704.07|701.67|703.36|700.96|0
1652795850000|2022-05-17 13:57:30|703.49|701.09|704.31|701.91|704.31|701.91|703.49|701.09|0
1652795860000|2022-05-17 13:57:40|703.83|701.43|704.07|701.67|704.54|702.14|703.83|701.43|0
1652795870000|2022-05-17 13:57:50|703.36|700.96|702.89|700.49|703.36|700.96|702.19|699.79|0
1652795880000|2022-05-17 13:58:00|702.19|699.79|702.07|699.67|702.19|699.79|702.07|699.67|0
1652795890000|2022-05-17 13:58:10|702.19|699.79|702.31|699.91|702.78|700.38|702.19|699.79|0
1652795900000|2022-05-17 13:58:20|702.19|699.79|703.02|700.62|703.02|700.62|702.19|699.79|0
1652795910000|2022-05-17 13:58:30|702.89|700.49|702.89|700.49|703.36|700.96|702.89|700.49|0
1652795920000|2022-05-17 13:58:40|703.83|701.43|704.54|702.14|704.54|702.14|703.83|701.43|0
1652795930000|2022-05-17 13:58:50|703.96|701.56|703.72|701.32|704.07|701.67|703.72|701.32|0
1652795940000|2022-05-17 13:59:00|704.19|701.79|705.25|702.85|705.37|702.97|704.19|701.79|0
1652795950000|2022-05-17 13:59:10|705.48|703.08|704.07|701.67|705.48|703.08|704.07|701.67|0
1652795960000|2022-05-17 13:59:20|703.83|701.43|704.07|701.67|704.54|702.14|703.6|701.2|0
1652795970000|2022-05-17 13:59:30|703.6|701.2|703.13|700.73|703.6|701.2|702.89|700.49|0
1652795980000|2022-05-17 13:59:40|703.02|700.62|701.95|699.55|703.02|700.62|701.95|699.55|0
1652795990000|2022-05-17 13:59:50|701.72|699.32|701.72|699.32|702.66|700.26|701.72|699.32|0
1652796000000|2022-05-17 14:00:00|701.25|698.85|699.6|697.2|701.25|698.85|699.6|697.2|0
1652796010000|2022-05-17 14:00:10|700.3|697.9|700.3|697.9|700.54|698.14|700.07|697.67|0
1652796020000|2022-05-17 14:00:20|700.9|698.5|699.36|696.96|700.9|698.5|699.36|696.96|0
1652796030000|2022-05-17 14:00:30|698.42|696.02|697.95|695.55|698.42|696.02|697.95|695.55|0
1652796040000|2022-05-17 14:00:40|697.72|695.32|698.66|696.26|698.66|696.26|697.48|695.08|0
1652796050000|2022-05-17 14:00:50|698.19|695.79|698.42|696.02|698.66|696.26|698.19|695.79|0
1652796060000|2022-05-17 14:01:00|697.37|694.97|697.48|695.08|697.48|695.08|696.78|694.38|0
1652796070000|2022-05-17 14:01:10|697.37|694.97|697.25|694.85|697.72|695.32|697.25|694.85|0
1652796080000|2022-05-17 14:01:20|697.01|694.61|696.54|694.14|698.19|695.79|696.54|694.14|0
1652796090000|2022-05-17 14:01:30|696.31|693.91|696.2|693.8|696.78|694.38|695.96|693.56|0
1652796100000|2022-05-17 14:01:40|696.78|694.38|697.48|695.08|697.48|695.08|696.78|694.38|0
1652796110000|2022-05-17 14:01:50|697.01|694.61|697.72|695.32|697.95|695.55|697.01|694.61|0
1652796120000|2022-05-17 14:02:00|698.19|695.79|698.42|696.02|699.13|696.73|698.19|695.79|0
1652796130000|2022-05-17 14:02:10|698.19|695.79|697.25|694.85|698.19|695.79|696.78|694.38|0
1652796140000|2022-05-17 14:02:20|698.19|695.79|697.48|695.08|698.19|695.79|697.48|695.08|0
1652796150000|2022-05-17 14:02:30|697.01|694.61|695.37|692.97|697.01|694.61|695.37|692.97|0
1652796160000|2022-05-17 14:02:40|695.84|693.44|695.96|693.56|695.96|693.56|695.84|693.44|0
1652796170000|2022-05-17 14:02:50|695.84|693.44|696.07|693.67|696.07|693.67|695.84|693.44|0
1652796180000|2022-05-17 14:03:00|695.84|693.44|694.9|692.5|696.07|693.67|694.9|692.5|0
1652796190000|2022-05-17 14:03:10|696.54|694.14|697.25|694.85|697.25|694.85|695.84|693.44|0
1652796200000|2022-05-17 14:03:20|697.48|695.08|696.78|694.38|697.48|695.08|696.78|694.38|0
1652796210000|2022-05-17 14:03:30|697.01|694.61|696.78|694.38|697.72|695.32|696.78|694.38|0
1652796220000|2022-05-17 14:03:40|696.54|694.14|696.07|693.67|696.54|694.14|695.61|693.21|0
1652796230000|2022-05-17 14:03:50|696.31|693.91|698.66|696.26|698.66|696.26|696.31|693.91|0
1652796240000|2022-05-17 14:04:00|698.42|696.02|696.78|694.38|698.42|696.02|696.78|694.38|0
1652796250000|2022-05-17 14:04:10|695.61|693.21|694.43|692.03|695.61|693.21|694.43|692.03|0
1652796260000|2022-05-17 14:04:20|693.96|691.56|693.02|690.62|693.96|691.56|693.02|690.62|0
1652796270000|2022-05-17 14:04:30|693.73|691.33|695.14|692.74|695.14|692.74|693.38|690.98|0
1652796280000|2022-05-17 14:04:40|694.9|692.5|694.08|691.68|694.9|692.5|693.49|691.09|0
1652796290000|2022-05-17 14:04:50|694.9|692.5|695.14|692.74|695.14|692.74|694.43|692.03|0
1652796300000|2022-05-17 14:05:00|694.67|692.27|694.2|691.8|694.67|692.27|694.2|691.8|0
1652796310000|2022-05-17 14:05:10|694.43|692.03|695.02|692.62|695.02|692.62|694.43|692.03|0
1652796320000|2022-05-17 14:05:20|694.9|692.5|696.31|693.91|696.54|694.14|694.9|692.5|0
1652796330000|2022-05-17 14:05:30|695.73|693.33|695.37|692.97|695.73|693.33|694.9|692.5|0
1652796340000|2022-05-17 14:05:40|696.07|693.67|696.78|694.38|697.25|694.85|696.07|693.67|0
1652796350000|2022-05-17 14:05:50|696.54|694.14|696.07|693.67|696.54|694.14|695.14|692.74|0
1652796360000|2022-05-17 14:06:00|696.31|693.91|696.43|694.03|696.43|694.03|696.07|693.67|0
1652796370000|2022-05-17 14:06:10|696.78|694.38|697.25|694.85|697.25|694.85|696.78|694.38|0
1652796380000|2022-05-17 14:06:20|697.48|695.08|697.72|695.32|697.72|695.32|696.78|694.38|0
1652796390000|2022-05-17 14:06:30|697.61|695.21|697.48|695.08|697.72|695.32|697.25|694.85|0
1652796400000|2022-05-17 14:06:40|697.25|694.85|697.95|695.55|697.95|695.55|697.25|694.85|0
1652796410000|2022-05-17 14:06:50|698.19|695.79|699.72|697.32|699.83|697.43|698.19|695.79|0
1652796420000|2022-05-17 14:07:00|698.89|696.49|699.36|696.96|699.36|696.96|698.66|696.26|0
1652796430000|2022-05-17 14:07:10|700.3|697.9|700.77|698.37|700.77|698.37|700.3|697.9|0
1652796440000|2022-05-17 14:07:20|701.48|699.08|702.42|700.02|702.42|700.02|701.48|699.08|0
1652796450000|2022-05-17 14:07:30|702.78|700.38|703.83|701.43|704.3|701.9|702.66|700.26|0
1652796460000|2022-05-17 14:07:40|702.89|700.49|701.01|698.61|702.89|700.49|701.01|698.61|0
1652796470000|2022-05-17 14:07:50|701.24|698.84|701.24|698.84|701.48|699.08|701.24|698.84|0
1652796480000|2022-05-17 14:08:00|700.77|698.37|701.13|698.73|701.37|698.97|700.77|698.37|0
1652796490000|2022-05-17 14:08:10|701.72|699.32|702.54|700.14|702.89|700.49|701.72|699.32|0
1652796500000|2022-05-17 14:08:20|701.95|699.55|701.6|699.2|702.07|699.67|701.6|699.2|0
1652796510000|2022-05-17 14:08:30|701.01|698.61|701.24|698.84|701.48|699.08|701.01|698.61|0
1652796520000|2022-05-17 14:08:40|700.77|698.37|701.48|699.08|701.48|699.08|700.77|698.37|0
1652796530000|2022-05-17 14:08:50|700.77|698.37|701.48|699.08|701.48|699.08|700.77|698.37|0
1652796540000|2022-05-17 14:09:00|701.72|699.32|702.89|700.49|703.13|700.73|701.72|699.32|0
1652796550000|2022-05-17 14:09:10|702.66|700.26|704.54|702.14|704.54|702.14|702.66|700.26|0
1652796560000|2022-05-17 14:09:20|704.3|701.9|705.25|702.85|705.25|702.85|704.3|701.9|0
1652796570000|2022-05-17 14:09:30|704.78|702.38|703.6|701.2|704.78|702.38|703.6|701.2|0
1652796580000|2022-05-17 14:09:40|703.72|701.32|703.13|700.73|703.72|701.32|703.13|700.73|0
1652796590000|2022-05-17 14:09:50|703.6|701.2|704.54|702.14|704.54|702.14|703.6|701.2|0
1652796600000|2022-05-17 14:10:00|704.3|701.9|704.3|701.9|704.54|702.14|704.3|701.9|0
1652796610000|2022-05-17 14:10:10|705.01|702.61|706.42|704.02|706.42|704.02|705.01|702.61|0
1652796620000|2022-05-17 14:10:20|706.66|704.26|706.66|704.26|706.66|704.26|706.42|704.02|0
1652796630000|2022-05-17 14:10:30|706.42|704.02|705.48|703.08|706.42|704.02|705.48|703.08|0
1652796640000|2022-05-17 14:10:40|706.66|704.26|706.9|704.5|707.13|704.73|706.66|704.26|0
1652796650000|2022-05-17 14:10:50|706.66|704.26|706.66|704.26|706.66|704.26|706.66|704.26|0
1652796660000|2022-05-17 14:11:00|706.9|704.5|706.9|704.5|707.13|704.73|706.9|704.5|0
1652796670000|2022-05-17 14:11:10|707.13|704.73|707.37|704.97|707.37|704.97|706.9|704.5|0
1652796680000|2022-05-17 14:11:20|707.13|704.73|707.13|704.73|707.37|704.97|707.13|704.73|0
1652796690000|2022-05-17 14:11:30|706.66|704.26|707.37|704.97|707.37|704.97|706.66|704.26|0
1652796700000|2022-05-17 14:11:40|707.13|704.73|706.42|704.02|707.13|704.73|706.42|704.02|0
1652796710000|2022-05-17 14:11:50|706.66|704.26|706.42|704.02|706.9|704.5|706.42|704.02|0
1652796720000|2022-05-17 14:12:00|706.66|704.26|705.72|703.32|706.66|704.26|705.72|703.32|0
1652796730000|2022-05-17 14:12:10|704.54|702.14|704.54|702.14|705.25|702.85|704.54|702.14|0
1652796740000|2022-05-17 14:12:20|704.77|702.37|706.9|704.5|706.9|704.5|704.77|702.37|0
1652796750000|2022-05-17 14:12:30|706.55|704.15|706.19|703.79|706.66|704.26|706.19|703.79|0
1652796760000|2022-05-17 14:12:40|706.42|704.02|706.19|703.79|706.42|704.02|705.72|703.32|0
1652796770000|2022-05-17 14:12:50|705.95|703.55|705.72|703.32|706.42|704.02|705.72|703.32|0
1652796780000|2022-05-17 14:13:00|705.25|702.85|705.48|703.08|705.72|703.32|705.25|702.85|0
1652796790000|2022-05-17 14:13:10|704.54|702.14|703.6|701.2|704.54|702.14|703.6|701.2|0
1652796800000|2022-05-17 14:13:20|703.36|700.96|704.77|702.37|705.01|702.61|703.36|700.96|0
1652796810000|2022-05-17 14:13:30|705.01|702.61|705.37|702.97|705.37|702.97|704.66|702.26|0
1652796820000|2022-05-17 14:13:40|705.01|702.61|705.25|702.85|705.48|703.08|705.01|702.61|0
1652796830000|2022-05-17 14:13:50|705.13|702.73|705.01|702.61|705.48|703.08|705.01|702.61|0
1652796840000|2022-05-17 14:14:00|704.3|701.9|704.54|702.14|704.54|702.14|703.83|701.43|0
1652796850000|2022-05-17 14:14:10|704.3|701.9|703.13|700.73|704.3|701.9|703.13|700.73|0
1652796860000|2022-05-17 14:14:20|703.95|701.55|704.54|702.14|704.54|702.14|703.95|701.55|0
1652796870000|2022-05-17 14:14:30|703.6|701.2|702.89|700.49|703.83|701.43|702.89|700.49|0
1652796880000|2022-05-17 14:14:40|703.36|700.96|702.42|700.02|703.36|700.96|702.42|700.02|0
1652796890000|2022-05-17 14:14:50|702.66|700.26|702.66|700.26|702.66|700.26|702.07|699.67|0
1652796900000|2022-05-17 14:15:00|702.18|699.78|700.77|698.37|702.18|699.78|700.77|698.37|0
1652796910000|2022-05-17 14:15:10|701.01|698.61|702.18|699.78|702.18|699.78|701.01|698.61|0
1652796920000|2022-05-17 14:15:20|701.71|699.31|700.77|698.37|701.71|699.31|700.77|698.37|0
1652796930000|2022-05-17 14:15:30|701.01|698.61|702.18|699.78|702.18|699.78|701.01|698.61|0
1652796940000|2022-05-17 14:15:40|702.66|700.26|703.13|700.73|703.13|700.73|702.18|699.78|0
1652796950000|2022-05-17 14:15:50|703.25|700.85|703.13|700.73|703.83|701.43|703.13|700.73|0
1652796960000|2022-05-17 14:16:00|702.66|700.26|702.66|700.26|702.66|700.26|702.42|700.02|0
1652796970000|2022-05-17 14:16:10|702.42|700.02|702.89|700.49|702.89|700.49|702.42|700.02|0
1652796980000|2022-05-17 14:16:20|702.66|700.26|701.95|699.55|702.66|700.26|701.95|699.55|0
1652796990000|2022-05-17 14:16:30|701.24|698.84|701.24|698.84|701.24|698.84|701.01|698.61|0
1652797000000|2022-05-17 14:16:40|701.01|698.61|700.54|698.14|701.01|698.61|700.07|697.67|0
1652797010000|2022-05-17 14:16:50|701.01|698.61|701.48|699.08|701.71|699.31|701.01|698.61|0
1652797020000|2022-05-17 14:17:00|701.71|699.31|702.42|700.02|702.42|700.02|701.71|699.31|0
1652797030000|2022-05-17 14:17:10|702.89|700.49|701.48|699.08|702.89|700.49|701.48|699.08|0
1652797040000|2022-05-17 14:17:20|700.54|698.14|700.07|697.67|700.54|698.14|700.07|697.67|0
1652797050000|2022-05-17 14:17:30|701.01|698.61|700.54|698.14|701.48|699.08|700.54|698.14|0
1652797060000|2022-05-17 14:17:40|700.19|697.79|699.6|697.2|700.54|698.14|699.6|697.2|0
1652797070000|2022-05-17 14:17:50|699.83|697.43|698.54|696.14|699.83|697.43|698.54|696.14|0
1652797080000|2022-05-17 14:18:00|698.89|696.49|699.6|697.2|699.6|697.2|698.66|696.26|0
1652797090000|2022-05-17 14:18:10|699.83|697.43|699.25|696.85|699.83|697.43|699.25|696.85|0
1652797100000|2022-05-17 14:18:20|699.49|697.09|700.1|697.7|700.57|698.17|699.49|697.09|0
1652797110000|2022-05-17 14:18:30|699.34|696.94|699.23|696.83|699.58|697.18|699.23|696.83|0
1652797120000|2022-05-17 14:18:40|698.87|696.47|699.23|696.83|699.23|696.83|698.87|696.47|0
1652797130000|2022-05-17 14:18:50|699.34|696.94|700.28|697.88|700.28|697.88|699.34|696.94|0
1652797140000|2022-05-17 14:19:00|699.81|697.41|699.58|697.18|700.05|697.65|699.58|697.18|0
1652797150000|2022-05-17 14:19:10|699.81|697.41|699.34|696.94|700.05|697.65|699.34|696.94|0
1652797160000|2022-05-17 14:19:20|699.11|696.71|698.17|695.77|699.11|696.71|698.17|695.77|0
1652797170000|2022-05-17 14:19:30|697.7|695.3|698.06|695.66|698.41|696.01|697.7|695.3|0
1652797180000|2022-05-17 14:19:40|697.94|695.54|697.7|695.3|697.94|695.54|697.47|695.07|0
1652797190000|2022-05-17 14:19:50|697.94|695.54|697.94|695.54|698.17|695.77|697.94|695.54|0
1652797200000|2022-05-17 14:20:00|697.7|695.3|697.7|695.3|698.41|696.01|697.7|695.3|0
1652797210000|2022-05-17 14:20:10|696.76|694.36|696.76|694.36|697.23|694.83|696.76|694.36|0
1652797220000|2022-05-17 14:20:20|697.7|695.3|697.94|695.54|697.94|695.54|697.7|695.3|0
1652797230000|2022-05-17 14:20:30|697.47|695.07|698.64|696.24|698.64|696.24|697.47|695.07|0
1652797240000|2022-05-17 14:20:40|698.41|696.01|698.76|696.36|699.23|696.83|698.41|696.01|0
1652797250000|2022-05-17 14:20:50|699.34|696.94|700.05|697.65|700.05|697.65|699.34|696.94|0
1652797260000|2022-05-17 14:21:00|700.28|697.88|699.34|696.94|700.52|698.12|699.34|696.94|0
1652797270000|2022-05-17 14:21:10|699.11|696.71|698.87|696.47|699.11|696.71|698.17|695.77|0
1652797280000|2022-05-17 14:21:20|698.64|696.24|699.81|697.41|699.81|697.41|698.64|696.24|0
1652797290000|2022-05-17 14:21:30|699.47|697.07|699.47|697.07|699.47|697.07|699.11|696.71|0
1652797300000|2022-05-17 14:21:40|699.58|697.18|699.58|697.18|699.81|697.41|699.58|697.18|0
1652797310000|2022-05-17 14:21:50|700.05|697.65|699.11|696.71|700.05|697.65|699.11|696.71|0
1652797320000|2022-05-17 14:22:00|699.81|697.41|699.81|697.41|700.05|697.65|699.81|697.41|0
1652797330000|2022-05-17 14:22:10|699.93|697.53|701.92|699.52|701.92|699.52|699.93|697.53|0
1652797340000|2022-05-17 14:22:20|701.69|699.29|701.92|699.52|702.39|699.99|701.69|699.29|0
1652797350000|2022-05-17 14:22:30|701.46|699.06|702.63|700.23|703.1|700.7|701.46|699.06|0
1652797360000|2022-05-17 14:22:40|702.39|699.99|702.39|699.99|702.39|699.99|702.16|699.76|0
1652797370000|2022-05-17 14:22:50|701.92|699.52|700.99|698.59|701.92|699.52|700.75|698.35|0
1652797380000|2022-05-17 14:23:00|700.05|697.65|699.34|696.94|700.05|697.65|698.87|696.47|0
1652797390000|2022-05-17 14:23:10|700.05|697.65|700.28|697.88|700.75|698.35|700.05|697.65|0
1652797400000|2022-05-17 14:23:20|700.99|698.59|702.16|699.76|702.16|699.76|700.99|698.59|0
1652797410000|2022-05-17 14:23:30|702.63|700.23|703.1|700.7|703.57|701.17|702.63|700.23|0
1652797420000|2022-05-17 14:23:40|702.86|700.46|702.39|699.99|702.86|700.46|701.69|699.29|0
1652797430000|2022-05-17 14:23:50|703.33|700.93|702.63|700.23|703.33|700.93|702.63|700.23|0
1652797440000|2022-05-17 14:24:00|702.39|699.99|702.39|699.99|702.39|699.99|701.92|699.52|0
1652797450000|2022-05-17 14:24:10|702.63|700.23|702.63|700.23|703.1|700.7|702.63|700.23|0
1652797460000|2022-05-17 14:24:20|703.33|700.93|702.63|700.23|703.33|700.93|702.63|700.23|0
1652797470000|2022-05-17 14:24:30|703.22|700.82|702.86|700.46|703.33|700.93|702.86|700.46|0
1652797480000|2022-05-17 14:24:40|702.63|700.23|702.16|699.76|702.63|700.23|702.16|699.76|0
1652797490000|2022-05-17 14:24:50|702.63|700.23|700.99|698.59|702.63|700.23|700.99|698.59|0
1652797500000|2022-05-17 14:25:00|700.28|697.88|699.23|696.83|700.28|697.88|698.87|696.47|0
1652797510000|2022-05-17 14:25:10|698.64|696.24|698.64|696.24|699.34|696.94|698.64|696.24|0
1652797520000|2022-05-17 14:25:20|699.58|697.18|699.58|697.18|700.28|697.88|699.58|697.18|0
1652797530000|2022-05-17 14:25:30|699.11|696.71|699.34|696.94|699.58|697.18|699.11|696.71|0
1652797540000|2022-05-17 14:25:40|699.81|697.41|700.99|698.59|700.99|698.59|699.81|697.41|0
1652797550000|2022-05-17 14:25:50|701.22|698.82|702.63|700.23|702.63|700.23|701.22|698.82|0
1652797560000|2022-05-17 14:26:00|702.16|699.76|702.63|700.23|702.63|700.23|702.16|699.76|0
1652797570000|2022-05-17 14:26:10|703.1|700.7|704.04|701.64|704.04|701.64|703.1|700.7|0
1652797580000|2022-05-17 14:26:20|704.74|702.34|704.74|702.34|705.21|702.81|704.74|702.34|0
1652797590000|2022-05-17 14:26:30|703.57|701.17|704.74|702.34|704.74|702.34|703.57|701.17|0
1652797600000|2022-05-17 14:26:40|704.27|701.87|703.8|701.4|704.27|701.87|703.8|701.4|0
1652797610000|2022-05-17 14:26:50|704.51|702.11|704.74|702.34|705.45|703.05|704.51|702.11|0
1652797620000|2022-05-17 14:27:00|704.98|702.58|705.45|703.05|705.68|703.28|704.98|702.58|0
1652797630000|2022-05-17 14:27:10|706.15|703.75|706.04|703.64|706.39|703.99|705.92|703.52|0
1652797640000|2022-05-17 14:27:20|705.45|703.05|706.15|703.75|706.39|703.99|705.45|703.05|0
1652797650000|2022-05-17 14:27:30|705.45|703.05|705.45|703.05|705.45|703.05|704.98|702.58|0
1652797660000|2022-05-17 14:27:40|705.21|702.81|704.98|702.58|705.21|702.81|704.27|701.87|0
1652797670000|2022-05-17 14:27:50|705.45|703.05|704.87|702.47|705.45|703.05|704.74|702.34|0
1652797680000|2022-05-17 14:28:00|704.98|702.58|704.98|702.58|705.45|703.05|704.98|702.58|0
1652797690000|2022-05-17 14:28:10|704.74|702.34|704.74|702.34|705.21|702.81|704.74|702.34|0
1652797700000|2022-05-17 14:28:20|704.98|702.58|705.68|703.28|705.68|703.28|704.98|702.58|0
1652797710000|2022-05-17 14:28:30|705.45|703.05|706.15|703.75|706.15|703.75|705.45|703.05|0
1652797720000|2022-05-17 14:28:40|706.39|703.99|706.15|703.75|706.39|703.99|705.68|703.28|0
1652797730000|2022-05-17 14:28:50|706.62|704.22|706.39|703.99|706.62|704.22|706.39|703.99|0
1652797740000|2022-05-17 14:29:00|706.62|704.22|707.56|705.16|707.56|705.16|706.62|704.22|0
1652797750000|2022-05-17 14:29:10|707.8|705.4|707.8|705.4|707.8|705.4|707.56|705.16|0
1652797760000|2022-05-17 14:29:20|707.56|705.16|709.92|707.52|709.92|707.52|707.33|704.93|0
1652797770000|2022-05-17 14:29:30|709.45|707.05|712.04|709.64|712.04|709.64|709.45|707.05|0
1652797780000|2022-05-17 14:29:40|711.8|709.4|711.8|709.4|712.04|709.64|711.69|709.29|0
1652797790000|2022-05-17 14:29:50|711.57|709.17|711.8|709.4|711.8|709.4|711.57|709.17|0
1652797800000|2022-05-17 14:30:00|711.09|708.69|711.33|708.93|712.04|709.64|711.09|708.69|0
1652797810000|2022-05-17 14:30:10|710.15|707.75|710.15|707.75|710.15|707.75|709.92|707.52|0
1652797820000|2022-05-17 14:30:20|710.86|708.46|710.62|708.22|710.86|708.46|710.62|708.22|0
1652797830000|2022-05-17 14:30:30|710.15|707.75|709.68|707.28|710.15|707.75|709.68|707.28|0
1652797840000|2022-05-17 14:30:40|710.39|707.99|709.45|707.05|710.39|707.99|709.45|707.05|0
1652797850000|2022-05-17 14:30:50|709.21|706.81|709.21|706.81|709.21|706.81|709.21|706.81|0
1652797860000|2022-05-17 14:31:00|708.74|706.34|707.09|704.69|708.74|706.34|707.09|704.69|0
1652797870000|2022-05-17 14:31:10|708.03|705.63|707.8|705.4|708.98|706.58|707.8|705.4|0
1652797880000|2022-05-17 14:31:20|708.5|706.1|707.33|704.93|708.5|706.1|707.33|704.93|0
1652797890000|2022-05-17 14:31:30|707.8|705.4|707.56|705.16|707.8|705.4|707.33|704.93|0
1652797900000|2022-05-17 14:31:40|708.03|705.63|710.15|707.75|710.15|707.75|708.03|705.63|0
1652797910000|2022-05-17 14:31:50|710.62|708.22|710.62|708.22|710.86|708.46|710.62|708.22|0
1652797920000|2022-05-17 14:32:00|710.86|708.46|711.09|708.69|711.09|708.69|710.62|708.22|0
1652797930000|2022-05-17 14:32:10|711.57|709.17|711.57|709.17|711.8|709.4|711.57|709.17|0
1652797940000|2022-05-17 14:32:20|711.33|708.93|711.09|708.69|711.33|708.93|711.09|708.69|0
1652797950000|2022-05-17 14:32:30|710.04|707.64|710.48|708.08|710.48|708.08|709.81|707.41|0
1652797960000|2022-05-17 14:32:40|710.83|708.43|711.06|708.66|711.06|708.66|710.59|708.19|0
1652797970000|2022-05-17 14:32:50|710.59|708.19|709.65|707.25|710.59|708.19|709.65|707.25|0
1652797980000|2022-05-17 14:33:00|708.95|706.55|709.18|706.78|709.42|707.02|708.95|706.55|0
1652797990000|2022-05-17 14:33:10|708.95|706.55|708.95|706.55|709.18|706.78|708.95|706.55|0
1652798000000|2022-05-17 14:33:20|708.71|706.31|709.42|707.02|709.42|707.02|708.71|706.31|0
1652798010000|2022-05-17 14:33:30|709.18|706.78|710.36|707.96|710.36|707.96|709.07|706.67|0
1652798020000|2022-05-17 14:33:40|709.89|707.49|710.12|707.72|710.12|707.72|709.42|707.02|0
1652798030000|2022-05-17 14:33:50|709.65|707.25|710.59|708.19|710.83|708.43|709.65|707.25|0
1652798040000|2022-05-17 14:34:00|710.48|708.08|709.18|706.78|710.48|708.08|709.18|706.78|0
1652798050000|2022-05-17 14:34:10|709.42|707.02|709.18|706.78|709.42|707.02|709.18|706.78|0
1652798060000|2022-05-17 14:34:20|708.71|706.31|709.18|706.78|709.18|706.78|708.71|706.31|0
1652798070000|2022-05-17 14:34:30|709.42|707.02|710.59|708.19|710.59|708.19|709.42|707.02|0
1652798080000|2022-05-17 14:34:40|711.53|709.13|711.06|708.66|711.53|709.13|711.06|708.66|0
1652798090000|2022-05-17 14:34:50|711.53|709.13|710.59|708.19|711.53|709.13|710.59|708.19|0
1652798100000|2022-05-17 14:35:00|710.36|707.96|711.53|709.13|711.53|709.13|710.36|707.96|0
1652798110000|2022-05-17 14:35:10|711.77|709.37|712.6|710.2|712.6|710.2|711.77|709.37|0
1652798120000|2022-05-17 14:35:20|712.71|710.31|712.94|710.54|712.94|710.54|712.47|710.07|0
1652798130000|2022-05-17 14:35:30|712.71|710.31|712.47|710.07|712.71|710.31|712.47|710.07|0
1652798140000|2022-05-17 14:35:40|712.71|710.31|712.94|710.54|712.94|710.54|712.71|710.31|0
1652798150000|2022-05-17 14:35:50|712.71|710.31|712.94|710.54|712.94|710.54|712.71|710.31|0
1652798160000|2022-05-17 14:36:00|712.71|710.31|712.71|710.31|712.71|710.31|712.71|710.31|0
1652798170000|2022-05-17 14:36:10|712.24|709.84|711.77|709.37|712.24|709.84|711.77|709.37|0
1652798180000|2022-05-17 14:36:20|712|709.6|712.47|710.07|712.47|710.07|712|709.6|0
1652798190000|2022-05-17 14:36:30|712.94|710.54|712.94|710.54|712.94|710.54|712.94|710.54|0
1652798200000|2022-05-17 14:36:40|714.12|711.72|714.36|711.96|714.36|711.96|714.12|711.72|0
1652798210000|2022-05-17 14:36:50|714.12|711.72|714.59|712.19|714.83|712.43|714.12|711.72|0
1652798220000|2022-05-17 14:37:00|715.3|712.9|715.77|713.37|716|713.6|715.3|712.9|0
1652798230000|2022-05-17 14:37:10|716.24|713.84|716|713.6|716.47|714.07|716|713.6|0
1652798240000|2022-05-17 14:37:20|715.3|712.9|715.06|712.66|715.53|713.13|714.83|712.43|0
1652798250000|2022-05-17 14:37:30|714.59|712.19|714.59|712.19|714.83|712.43|714.36|711.96|0
1652798260000|2022-05-17 14:37:40|714.83|712.43|714.36|711.96|715.3|712.9|714.36|711.96|0
1652798270000|2022-05-17 14:37:50|714.59|712.19|713.88|711.48|714.59|712.19|713.88|711.48|0
1652798280000|2022-05-17 14:38:00|713.65|711.25|714.59|712.19|714.59|712.19|713.18|710.78|0
1652798290000|2022-05-17 14:38:10|715.06|712.66|715.3|712.9|715.53|713.13|715.06|712.66|0
1652798300000|2022-05-17 14:38:20|716|713.6|716.47|714.07|716.47|714.07|716|713.6|0
1652798310000|2022-05-17 14:38:30|716.71|714.31|716|713.6|716.71|714.31|716|713.6|0
1652798320000|2022-05-17 14:38:40|715.89|713.49|716.47|714.07|716.47|714.07|715.89|713.49|0
1652798330000|2022-05-17 14:38:50|716.71|714.31|716.71|714.31|716.71|714.31|716.47|714.07|0
1652798340000|2022-05-17 14:39:00|716.94|714.54|716.94|714.54|717.42|715.02|716.94|714.54|0
1652798350000|2022-05-17 14:39:10|716|713.6|715.3|712.9|716|713.6|715.3|712.9|0
1652798360000|2022-05-17 14:39:20|715.77|713.37|715.89|713.49|716|713.6|715.53|713.13|0
1652798370000|2022-05-17 14:39:30|716.24|713.84|716.47|714.07|716.47|714.07|715.77|713.37|0
1652798380000|2022-05-17 14:39:40|716.24|713.84|715.53|713.13|716.24|713.84|715.53|713.13|0
1652798390000|2022-05-17 14:39:50|716|713.6|716.71|714.31|716.71|714.31|716|713.6|0
1652798400000|2022-05-17 14:40:00|716.47|714.07|716.71|714.31|716.94|714.54|716.47|714.07|0
1652798410000|2022-05-17 14:40:10|717.18|714.78|717.65|715.25|717.65|715.25|716.47|714.07|0
1652798420000|2022-05-17 14:40:20|719.06|716.66|718.12|715.72|719.06|716.66|718.12|715.72|0
1652798430000|2022-05-17 14:40:30|718.36|715.96|717.41|715.01|718.36|715.96|717.41|715.01|0
1652798440000|2022-05-17 14:40:40|717.18|714.78|717.41|715.01|717.41|715.01|717.18|714.78|0
1652798450000|2022-05-17 14:40:50|717.65|715.25|716.94|714.54|717.89|715.49|716.94|714.54|0
1652798460000|2022-05-17 14:41:00|717.41|715.01|718.36|715.96|718.36|715.96|717.41|715.01|0
1652798470000|2022-05-17 14:41:10|718.12|715.72|718.59|716.19|718.59|716.19|717.89|715.49|0
1652798480000|2022-05-17 14:41:20|719.3|716.9|719.54|717.14|719.54|717.14|719.3|716.9|0
1652798490000|2022-05-17 14:41:30|719.06|716.66|719.54|717.14|719.54|717.14|719.06|716.66|0
1652798510000|2022-05-17 14:41:50|719.3|716.9|719.42|717.02|719.42|717.02|719.3|716.9|0
1652798520000|2022-05-17 14:42:00|719.3|716.9|719.3|716.9|719.54|717.14|719.3|716.9|0
1652798530000|2022-05-17 14:42:10|719.06|716.66|720.95|718.55|720.95|718.55|718.83|716.43|0
1652798540000|2022-05-17 14:42:20|720.01|717.61|721.89|719.49|721.89|719.49|720.01|717.61|0
1652798550000|2022-05-17 14:42:30|722.36|719.96|721.42|719.02|722.36|719.96|721.42|719.02|0
1652798560000|2022-05-17 14:42:40|721.66|719.26|722.13|719.73|722.13|719.73|721.42|719.02|0
1652798570000|2022-05-17 14:42:50|721.66|719.26|720.48|718.08|721.66|719.26|720.48|718.08|0
1652798580000|2022-05-17 14:43:00|720.24|717.84|719.06|716.66|720.24|717.84|719.06|716.66|0
1652798590000|2022-05-17 14:43:10|718.83|716.43|720.01|717.61|720.01|717.61|718.59|716.19|0
1652798600000|2022-05-17 14:43:20|720.24|717.84|721.42|719.02|721.42|719.02|720.24|717.84|0
1652798610000|2022-05-17 14:43:30|721.19|718.79|722.13|719.73|722.13|719.73|721.19|718.79|0
1652798620000|2022-05-17 14:43:40|721.89|719.49|721.19|718.79|722.13|719.73|721.19|718.79|0
1652798630000|2022-05-17 14:43:50|721.31|718.91|721.89|719.49|721.89|719.49|721.31|718.91|0
1652798640000|2022-05-17 14:44:00|722.13|719.73|721.89|719.49|722.13|719.73|721.66|719.26|0
1652798650000|2022-05-17 14:44:10|721.42|719.02|721.89|719.49|721.89|719.49|721.18|718.78|0
1652798660000|2022-05-17 14:44:20|722.13|719.73|722.13|719.73|722.13|719.73|722.13|719.73|0
1652798670000|2022-05-17 14:44:30|722.25|719.85|722.36|719.96|722.36|719.96|721.89|719.49|0
1652798680000|2022-05-17 14:44:40|721.89|719.49|720.95|718.55|721.89|719.49|720.95|718.55|0
1652798690000|2022-05-17 14:44:50|720.71|718.31|721.42|719.02|721.42|719.02|720.71|718.31|0
1652798700000|2022-05-17 14:45:00|721.66|719.26|721.89|719.49|722.36|719.96|721.66|719.26|0
1652798710000|2022-05-17 14:45:10|722.13|719.73|723.07|720.67|723.78|721.38|722.13|719.73|0
1652798720000|2022-05-17 14:45:20|722.84|720.44|723.31|720.91|723.31|720.91|722.84|720.44|0
1652798730000|2022-05-17 14:45:30|722.84|720.44|723.31|720.91|723.31|720.91|722.6|720.2|0
1652798740000|2022-05-17 14:45:40|724.02|721.62|725.67|723.27|725.67|723.27|724.02|721.62|0
1652798750000|2022-05-17 14:45:50|725.9|723.5|726.61|724.21|726.61|724.21|725.9|723.5|0
1652798760000|2022-05-17 14:46:00|727.09|724.69|727.09|724.69|727.09|724.69|727.09|724.69|0
1652798770000|2022-05-17 14:46:10|726.85|724.45|725.9|723.5|726.85|724.45|725.9|723.5|0
1652798780000|2022-05-17 14:46:20|725.43|723.03|724.96|722.56|725.43|723.03|724.72|722.32|0
1652798790000|2022-05-17 14:46:30|724.49|722.09|725.2|722.8|725.2|722.8|724.49|722.09|0
1652798800000|2022-05-17 14:46:40|724.49|722.09|723.78|721.38|724.49|722.09|723.78|721.38|0
1652798810000|2022-05-17 14:46:50|724.02|721.62|724.25|721.85|724.49|722.09|724.02|721.62|0
1652798820000|2022-05-17 14:47:00|724.02|721.62|724.25|721.85|724.25|721.85|723.78|721.38|0
1652798830000|2022-05-17 14:47:10|723.78|721.38|723.54|721.14|723.78|721.38|723.19|720.79|0
1652798840000|2022-05-17 14:47:20|723.43|721.03|722.84|720.44|723.43|721.03|722.84|720.44|0
1652798850000|2022-05-17 14:47:30|722.6|720.2|722.13|719.73|722.84|720.44|722.13|719.73|0
1652798860000|2022-05-17 14:47:40|721.89|719.49|721.18|718.78|721.89|719.49|721.18|718.78|0
1652798870000|2022-05-17 14:47:50|720.71|718.31|721.18|718.78|721.18|718.78|720.36|717.96|0
1652798880000|2022-05-17 14:48:00|721.42|719.02|720.95|718.55|721.42|719.02|720.95|718.55|0
1652798890000|2022-05-17 14:48:10|721.66|719.26|723.31|720.91|723.31|720.91|721.66|719.26|0
1652798900000|2022-05-17 14:48:20|723.07|720.67|723.54|721.14|723.54|721.14|723.07|720.67|0
1652798910000|2022-05-17 14:48:30|723.31|720.91|722.36|719.96|723.31|720.91|722.36|719.96|0
1652798920000|2022-05-17 14:48:40|721.89|719.49|722.36|719.96|722.36|719.96|721.42|719.02|0
1652798930000|2022-05-17 14:48:50|722.6|720.2|722.6|720.2|722.84|720.44|722.6|720.2|0
1652798940000|2022-05-17 14:49:00|722.84|720.44|723.78|721.38|723.78|721.38|722.84|720.44|0
1652798950000|2022-05-17 14:49:10|723.54|721.14|722.13|719.73|723.54|721.14|722.13|719.73|0
1652798960000|2022-05-17 14:49:20|721.89|719.49|721.66|719.26|721.89|719.49|721.66|719.26|0
1652798970000|2022-05-17 14:49:30|721.89|719.49|722.36|719.96|722.6|720.2|721.89|719.49|0
1652798980000|2022-05-17 14:49:40|722.25|719.85|721.89|719.49|722.6|720.2|721.89|719.49|0
1652798990000|2022-05-17 14:49:50|722.13|719.73|721.89|719.49|722.13|719.73|721.89|719.49|0
1652799000000|2022-05-17 14:50:00|721.66|719.26|723.07|720.67|723.07|720.67|721.66|719.26|0
1652799010000|2022-05-17 14:50:10|722.84|720.44|722.84|720.44|722.84|720.44|722.6|720.2|0
1652799020000|2022-05-17 14:50:20|722.6|720.2|722.84|720.44|722.84|720.44|722.6|720.2|0
1652799030000|2022-05-17 14:50:30|723.31|720.91|722.13|719.73|723.31|720.91|722.13|719.73|0
1652799040000|2022-05-17 14:50:40|722.36|719.96|723.07|720.67|723.07|720.67|722.36|719.96|0
1652799050000|2022-05-17 14:50:50|722.84|720.44|724.02|721.62|724.02|721.62|722.84|720.44|0
1652799060000|2022-05-17 14:51:00|724.49|722.09|724.25|721.85|724.49|722.09|724.25|721.85|0
1652799070000|2022-05-17 14:51:10|723.78|721.38|723.31|720.91|723.78|721.38|723.07|720.67|0
1652799080000|2022-05-17 14:51:20|722.84|720.44|722.6|720.2|722.96|720.56|722.6|720.2|0
1652799090000|2022-05-17 14:51:30|723.07|720.67|724.25|721.85|724.25|721.85|723.07|720.67|0
1652799100000|2022-05-17 14:51:40|724.37|721.97|724.25|721.85|724.37|721.97|724.01|721.61|0
1652799110000|2022-05-17 14:51:50|723.43|721.03|722.6|720.2|723.43|721.03|722.6|720.2|0
1652799120000|2022-05-17 14:52:00|721.89|719.49|721.89|719.49|721.89|719.49|720.95|718.55|0
1652799130000|2022-05-17 14:52:10|722.13|719.73|722.72|720.32|722.72|720.32|721.66|719.26|0
1652799140000|2022-05-17 14:52:20|722.36|719.96|721.42|719.02|722.36|719.96|721.42|719.02|0
1652799150000|2022-05-17 14:52:30|720.95|718.55|720.01|717.61|720.95|718.55|720.01|717.61|0
1652799160000|2022-05-17 14:52:40|720.24|717.84|720.01|717.61|720.24|717.84|719.77|717.37|0
1652799170000|2022-05-17 14:52:50|719.77|717.37|720.71|718.31|720.71|718.31|719.77|717.37|0
1652799180000|2022-05-17 14:53:00|721.18|718.78|720.71|718.31|721.42|719.02|720.71|718.31|0
1652799190000|2022-05-17 14:53:10|720.48|718.08|721.07|718.67|721.18|718.78|720.48|718.08|0
1652799200000|2022-05-17 14:53:20|721.66|719.26|722.36|719.96|722.83|720.43|721.66|719.26|0
1652799210000|2022-05-17 14:53:30|722.13|719.73|721.89|719.49|722.13|719.73|721.89|719.49|0
1652799220000|2022-05-17 14:53:40|722.36|719.96|722.13|719.73|722.36|719.96|722.13|719.73|0
1652799230000|2022-05-17 14:53:50|721.78|719.38|721.89|719.49|722.25|719.85|721.66|719.26|0
1652799240000|2022-05-17 14:54:00|722.13|719.73|722.36|719.96|723.07|720.67|722.13|719.73|0
1652799250000|2022-05-17 14:54:10|721.89|719.49|720.71|718.31|721.89|719.49|720.71|718.31|0
1652799260000|2022-05-17 14:54:20|720.24|717.84|720.24|717.84|720.71|718.31|720.24|717.84|0
1652799270000|2022-05-17 14:54:30|720|717.6|720.95|718.55|720.95|718.55|720|717.6|0
1652799280000|2022-05-17 14:54:40|721.18|718.78|720.71|718.31|721.18|718.78|720.71|718.31|0
1652799290000|2022-05-17 14:54:50|720.95|718.55|721.18|718.78|721.31|718.91|720.95|718.55|0
1652799300000|2022-05-17 14:55:00|721.89|719.49|719.77|717.37|721.89|719.49|719.77|717.37|0
1652799310000|2022-05-17 14:55:10|719.53|717.13|719.3|716.9|719.53|717.13|719.06|716.66|0
1652799320000|2022-05-17 14:55:20|718.83|716.43|720|717.6|720|717.6|718.83|716.43|0
1652799330000|2022-05-17 14:55:30|719.77|717.37|718.83|716.43|719.77|717.37|718.83|716.43|0
1652799340000|2022-05-17 14:55:40|719.06|716.66|719.06|716.66|719.06|716.66|718.83|716.43|0
1652799350000|2022-05-17 14:55:50|718.83|716.43|718.59|716.19|718.83|716.43|718.59|716.19|0
1652799360000|2022-05-17 14:56:00|718.36|715.96|718.12|715.72|718.36|715.96|718.12|715.72|0
1652799370000|2022-05-17 14:56:10|717.65|715.25|718.36|715.96|718.36|715.96|717.41|715.01|0
1652799380000|2022-05-17 14:56:20|718.83|716.43|719.06|716.66|719.3|716.9|718.83|716.43|0
1652799390000|2022-05-17 14:56:30|718.83|716.43|717.88|715.48|719.18|716.78|717.88|715.48|0
1652799400000|2022-05-17 14:56:40|717.65|715.25|718.36|715.96|718.36|715.96|717.65|715.25|0
1652799410000|2022-05-17 14:56:50|718.24|715.84|718.35|715.95|718.35|715.95|718.01|715.61|0
1652799420000|2022-05-17 14:57:00|718.83|716.43|718.59|716.19|718.83|716.43|718.59|716.19|0
1652799430000|2022-05-17 14:57:10|718.83|716.43|719.53|717.13|719.53|717.13|718.83|716.43|0
1652799440000|2022-05-17 14:57:20|719.3|716.9|718.83|716.43|719.53|717.13|718.83|716.43|0
1652799450000|2022-05-17 14:57:30|719.53|717.13|719.06|716.66|719.53|717.13|718.83|716.43|0
1652799460000|2022-05-17 14:57:40|719.3|716.9|719.66|717.26|719.66|717.26|719.3|716.9|0
1652799470000|2022-05-17 14:57:50|720|717.6|719.77|717.37|720.24|717.84|719.77|717.37|0
1652799480000|2022-05-17 14:58:00|719.53|717.13|719.3|716.9|719.53|717.13|719.06|716.66|0
1652799490000|2022-05-17 14:58:10|719.53|717.13|719.77|717.37|719.77|717.37|719.53|717.13|0
1652799500000|2022-05-17 14:58:20|720|717.6|720|717.6|720|717.6|720|717.6|0
1652799510000|2022-05-17 14:58:30|720.24|717.84|720.48|718.08|720.71|718.31|720.24|717.84|0
1652799520000|2022-05-17 14:58:40|720|717.6|718.83|716.43|720|717.6|718.83|716.43|0
1652799530000|2022-05-17 14:58:50|719.06|716.66|718.59|716.19|719.06|716.66|718.35|715.95|0
1652799540000|2022-05-17 14:59:00|718.83|716.43|718.12|715.72|718.83|716.43|718.12|715.72|0
1652799550000|2022-05-17 14:59:10|717.65|715.25|716.94|714.54|717.65|715.25|716.94|714.54|0
1652799560000|2022-05-17 14:59:20|716.24|713.84|717.18|714.78|717.41|715.01|716.24|713.84|0
1652799570000|2022-05-17 14:59:30|716.94|714.54|717.18|714.78|717.18|714.78|716.94|714.54|0
1652799580000|2022-05-17 14:59:40|716.94|714.54|716|713.6|716.94|714.54|716|713.6|0
1652799590000|2022-05-17 14:59:50|716.24|713.84|716|713.6|716.24|713.84|716|713.6|0
1652799600000|2022-05-17 15:00:00|715.76|713.36|715.76|713.36|716.12|713.72|715.76|713.36|0
1652799610000|2022-05-17 15:00:10|715.29|712.89|716.12|713.72|716.12|713.72|715.29|712.89|0
1652799620000|2022-05-17 15:00:20|716|713.6|716.47|714.07|716.47|714.07|716|713.6|0
1652799630000|2022-05-17 15:00:30|716.23|713.83|717.18|714.78|717.18|714.78|716.23|713.83|0
1652799640000|2022-05-17 15:00:40|716.94|714.54|716|713.6|716.94|714.54|716|713.6|0
1652799650000|2022-05-17 15:00:50|715.29|712.89|715.06|712.66|715.29|712.89|715.06|712.66|0
1652799660000|2022-05-17 15:01:00|715.29|712.89|715.29|712.89|715.53|713.13|715.29|712.89|0
1652799670000|2022-05-17 15:01:10|714.35|711.95|714.12|711.72|714.59|712.19|714.12|711.72|0
1652799680000|2022-05-17 15:01:20|714.82|712.42|714.12|711.72|714.82|712.42|714.12|711.72|0
1652799690000|2022-05-17 15:01:30|713.65|711.25|714.35|711.95|714.35|711.95|713.65|711.25|0
1652799700000|2022-05-17 15:01:40|714.12|711.72|713.88|711.48|714.12|711.72|713.88|711.48|0
1652799710000|2022-05-17 15:01:50|714.12|711.72|713.41|711.01|714.12|711.72|713.41|711.01|0
1652799720000|2022-05-17 15:02:00|713.65|711.25|713.18|710.78|713.65|711.25|713.18|710.78|0
1652799730000|2022-05-17 15:02:10|714.12|711.72|715.06|712.66|715.06|712.66|714.12|711.72|0
1652799740000|2022-05-17 15:02:20|714.82|712.42|714.82|712.42|715.06|712.66|714.71|712.31|0
1652799750000|2022-05-17 15:02:30|715.06|712.66|714.82|712.42|715.06|712.66|714.59|712.19|0
1652799760000|2022-05-17 15:02:40|714.59|712.19|714.35|711.95|714.82|712.42|714.35|711.95|0
1652799770000|2022-05-17 15:02:50|714.12|711.72|714.35|711.95|714.35|711.95|714.12|711.72|0
1652799780000|2022-05-17 15:03:00|713.65|711.25|713.77|711.37|713.77|711.37|713.41|711.01|0
1652799790000|2022-05-17 15:03:10|713.88|711.48|713.88|711.48|714.12|711.72|713.77|711.37|0
1652799800000|2022-05-17 15:03:20|713.65|711.25|715.06|712.66|715.06|712.66|713.65|711.25|0
1652799810000|2022-05-17 15:03:30|713.65|711.25|713.65|711.25|713.65|711.25|713.41|711.01|0
1652799820000|2022-05-17 15:03:40|713.41|711.01|713.65|711.25|713.65|711.25|713.41|711.01|0
1652799830000|2022-05-17 15:03:50|713.41|711.01|714.12|711.72|714.12|711.72|713.41|711.01|0
1652799840000|2022-05-17 15:04:00|714.24|711.84|713.18|710.78|714.24|711.84|713.18|710.78|0
1652799850000|2022-05-17 15:04:10|712.23|709.83|712.23|709.83|712.71|710.31|712.23|709.83|0
1652799860000|2022-05-17 15:04:20|711.76|709.36|711.06|708.66|711.76|709.36|711.06|708.66|0
1652799870000|2022-05-17 15:04:30|710.82|708.42|711.06|708.66|711.29|708.89|710.82|708.42|0
1652799880000|2022-05-17 15:04:40|711.76|709.36|711.06|708.66|712|709.6|711.06|708.66|0
1652799890000|2022-05-17 15:04:50|710.82|708.42|710.59|708.19|710.82|708.42|710.35|707.95|0
1652799900000|2022-05-17 15:05:00|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1652799910000|2022-05-17 15:05:10|710.59|708.19|711.76|709.36|711.76|709.36|710.59|708.19|0
1652799920000|2022-05-17 15:05:20|711.53|709.13|711.76|709.36|712|709.6|711.53|709.13|0
1652799930000|2022-05-17 15:05:30|711.06|708.66|710.82|708.42|711.06|708.66|710.59|708.19|0
1652799940000|2022-05-17 15:05:40|710.59|708.19|710.35|707.95|710.59|708.19|710.35|707.95|0
1652799950000|2022-05-17 15:05:50|710.59|708.19|710.35|707.95|710.59|708.19|710.35|707.95|0
1652799960000|2022-05-17 15:06:00|710.59|708.19|710.82|708.42|710.82|708.42|710.59|708.19|0
1652799970000|2022-05-17 15:06:10|710.35|707.95|709.88|707.48|710.82|708.42|709.88|707.48|0
1652799980000|2022-05-17 15:06:20|709.84|707.44|709.37|706.97|709.84|707.44|709.37|706.97|0
1652799990000|2022-05-17 15:06:30|709.84|707.44|710.78|708.38|710.78|708.38|709.84|707.44|0
1652800000000|2022-05-17 15:06:40|711.14|708.74|711.25|708.85|711.49|709.09|711.02|708.62|0
1652800010000|2022-05-17 15:06:50|711.49|709.09|711.72|709.32|711.72|709.32|711.25|708.85|0
1652800020000|2022-05-17 15:07:00|711.96|709.56|713.61|711.21|713.61|711.21|711.96|709.56|0
1652800030000|2022-05-17 15:07:10|713.37|710.97|712.67|710.27|713.37|710.97|712.67|710.27|0
1652800040000|2022-05-17 15:07:20|712.19|709.79|712.9|710.5|712.9|710.5|712.19|709.79|0
1652800050000|2022-05-17 15:07:30|713.14|710.74|712.9|710.5|713.14|710.74|712.67|710.27|0
1652800060000|2022-05-17 15:07:40|712.43|710.03|711.96|709.56|712.43|710.03|711.96|709.56|0
1652800070000|2022-05-17 15:07:50|711.72|709.32|710.78|708.38|711.72|709.32|710.78|708.38|0
1652800080000|2022-05-17 15:08:00|710.55|708.15|711.49|709.09|711.49|709.09|710.31|707.91|0
1652800090000|2022-05-17 15:08:10|711.72|709.32|712.43|710.03|712.43|710.03|711.72|709.32|0
1652800100000|2022-05-17 15:08:20|712.67|710.27|711.96|709.56|712.67|710.27|711.96|709.56|0
1652800110000|2022-05-17 15:08:30|712.19|709.79|711.85|709.45|712.19|709.79|711.61|709.21|0
1652800120000|2022-05-17 15:08:40|711.49|709.09|711.25|708.85|711.49|709.09|711.25|708.85|0
1652800130000|2022-05-17 15:08:50|710.9|708.5|711.72|709.32|711.72|709.32|710.9|708.5|0
1652800140000|2022-05-17 15:09:00|711.61|709.21|712.32|709.92|712.32|709.92|711.61|709.21|0
1652800150000|2022-05-17 15:09:10|711.72|709.32|711.96|709.56|711.96|709.56|711.49|709.09|0
1652800160000|2022-05-17 15:09:20|711.85|709.45|712.19|709.79|712.19|709.79|711.85|709.45|0
1652800170000|2022-05-17 15:09:30|712.43|710.03|712.9|710.5|712.9|710.5|712.43|710.03|0
1652800180000|2022-05-17 15:09:40|712.67|710.27|712.19|709.79|712.67|710.27|711.96|709.56|0
1652800190000|2022-05-17 15:09:50|711.72|709.32|711.49|709.09|711.72|709.32|711.49|709.09|0
1652800200000|2022-05-17 15:10:00|710.78|708.38|711.72|709.32|711.72|709.32|710.55|708.15|0
1652800210000|2022-05-17 15:10:10|711.25|708.85|711.72|709.32|711.72|709.32|711.25|708.85|0
1652800220000|2022-05-17 15:10:20|711.49|709.09|711.96|709.56|711.96|709.56|711.49|709.09|0
1652800230000|2022-05-17 15:10:30|711.61|709.21|711.96|709.56|711.96|709.56|711.49|709.09|0
1652800240000|2022-05-17 15:10:40|711.61|709.21|712.19|709.79|712.19|709.79|711.61|709.21|0
1652800250000|2022-05-17 15:10:50|712.32|709.92|713.14|710.74|713.14|710.74|712.32|709.92|0
1652800260000|2022-05-17 15:11:00|712.9|710.5|712.43|710.03|712.9|710.5|712.43|710.03|0
1652800270000|2022-05-17 15:11:10|712.19|709.79|712.9|710.5|712.9|710.5|712.19|709.79|0
1652800280000|2022-05-17 15:11:20|712.67|710.27|712.67|710.27|712.67|710.27|712.43|710.03|0
1652800290000|2022-05-17 15:11:30|712.9|710.5|712.9|710.5|713.14|710.74|712.9|710.5|0
1652800300000|2022-05-17 15:11:40|712.67|710.27|711.96|709.56|712.67|710.27|711.96|709.56|0
1652800310000|2022-05-17 15:11:50|712.19|709.79|711.96|709.56|712.19|709.79|711.96|709.56|0
1652800320000|2022-05-17 15:12:00|712.43|710.03|711.02|708.62|712.43|710.03|711.02|708.62|0
1652800330000|2022-05-17 15:12:10|710.55|708.15|711.38|708.98|711.49|709.09|710.55|708.15|0
1652800340000|2022-05-17 15:12:20|710.9|708.5|710.78|708.38|710.9|708.5|710.55|708.15|0
1652800350000|2022-05-17 15:12:30|711.49|709.09|711.72|709.32|711.72|709.32|711.25|708.85|0
1652800360000|2022-05-17 15:12:40|711.96|709.56|710.78|708.38|711.96|709.56|710.78|708.38|0
1652800370000|2022-05-17 15:12:50|710.55|708.15|710.67|708.27|710.78|708.38|710.55|708.15|0
1652800380000|2022-05-17 15:13:00|710.31|707.91|710.08|707.68|710.31|707.91|709.84|707.44|0
1652800390000|2022-05-17 15:13:10|709.84|707.44|709.84|707.44|709.84|707.44|709.37|706.97|0
1652800400000|2022-05-17 15:13:20|710.08|707.68|710.55|708.15|710.55|708.15|710.08|707.68|0
1652800410000|2022-05-17 15:13:30|710.67|708.27|710.55|708.15|711.02|708.62|710.55|708.15|0
1652800420000|2022-05-17 15:13:40|710.31|707.91|711.49|709.09|711.49|709.09|710.31|707.91|0
1652800430000|2022-05-17 15:13:50|712.19|709.79|711.96|709.56|712.19|709.79|711.96|709.56|0
1652800440000|2022-05-17 15:14:00|711.61|709.21|711.49|709.09|711.72|709.32|711.49|709.09|0
1652800450000|2022-05-17 15:14:10|711.02|708.62|711.02|708.62|711.14|708.74|711.02|708.62|0
1652800460000|2022-05-17 15:14:20|710.78|708.38|710.78|708.38|711.25|708.85|710.78|708.38|0
1652800470000|2022-05-17 15:14:30|711.02|708.62|710.55|708.15|711.02|708.62|710.55|708.15|0
1652800480000|2022-05-17 15:14:40|710.31|707.91|710.78|708.38|710.78|708.38|710.08|707.68|0
1652800490000|2022-05-17 15:14:50|711.02|708.62|711.02|708.62|711.02|708.62|710.67|708.27|0
1652800500000|2022-05-17 15:15:00|710.31|707.91|711.49|709.09|711.49|709.09|710.31|707.91|0
1652800510000|2022-05-17 15:15:10|712.66|710.26|711.49|709.09|712.66|710.26|711.49|709.09|0
1652800520000|2022-05-17 15:15:20|711.72|709.32|711.72|709.32|711.72|709.32|711.72|709.32|0
1652800530000|2022-05-17 15:15:30|712.43|710.03|712.9|710.5|713.14|710.74|712.43|710.03|0
1652800540000|2022-05-17 15:15:40|712.66|710.26|712.19|709.79|712.66|710.26|712.19|709.79|0
1652800550000|2022-05-17 15:15:50|712.66|710.26|714.78|712.38|714.78|712.38|712.66|710.26|0
1652800560000|2022-05-17 15:16:00|714.55|712.15|713.84|711.44|715.02|712.62|713.84|711.44|0
1652800570000|2022-05-17 15:16:10|713.61|711.21|713.84|711.44|713.84|711.44|713.14|710.74|0
1652800580000|2022-05-17 15:16:20|713.61|711.21|713.61|711.21|713.84|711.44|713.61|711.21|0
1652800590000|2022-05-17 15:16:30|713.84|711.44|713.84|711.44|713.84|711.44|713.84|711.44|0
1652800600000|2022-05-17 15:16:40|713.61|711.21|713.84|711.44|713.84|711.44|713.61|711.21|0
1652800610000|2022-05-17 15:16:50|714.08|711.68|714.08|711.68|714.55|712.15|714.08|711.68|0
1652800620000|2022-05-17 15:17:00|714.55|712.15|715.49|713.09|715.49|713.09|714.55|712.15|0
1652800630000|2022-05-17 15:17:10|715.26|712.86|715.02|712.62|715.49|713.09|715.02|712.62|0
1652800640000|2022-05-17 15:17:20|715.49|713.09|715.73|713.33|716.2|713.8|715.49|713.09|0
1652800650000|2022-05-17 15:17:30|715.96|713.56|715.73|713.33|715.96|713.56|715.73|713.33|0
1652800660000|2022-05-17 15:17:40|714.91|712.51|715.49|713.09|715.49|713.09|714.78|712.38|0
1652800670000|2022-05-17 15:17:50|715.14|712.74|714.44|712.04|715.14|712.74|714.44|712.04|0
1652800680000|2022-05-17 15:18:00|714.08|711.68|713.84|711.44|714.08|711.68|713.84|711.44|0
1652800690000|2022-05-17 15:18:10|713.61|711.21|712.19|709.79|713.61|711.21|712.19|709.79|0
1652800700000|2022-05-17 15:18:20|711.02|708.62|709.37|706.97|711.25|708.85|709.37|706.97|0
1652800710000|2022-05-17 15:18:30|708.9|706.5|709.84|707.44|709.84|707.44|708.43|706.03|0
1652800720000|2022-05-17 15:18:40|710.08|707.68|708.55|706.15|710.08|707.68|708.55|706.15|0
1652800730000|2022-05-17 15:18:50|708.43|706.03|708.19|705.79|708.43|706.03|707.96|705.56|0
1652800740000|2022-05-17 15:19:00|707.96|705.56|708.66|706.26|708.9|706.5|707.96|705.56|0
1652800750000|2022-05-17 15:19:10|708.43|706.03|708.66|706.26|708.9|706.5|708.43|706.03|0
1652800760000|2022-05-17 15:19:20|708.9|706.5|709.84|707.44|709.84|707.44|708.9|706.5|0
1652800770000|2022-05-17 15:19:30|709.73|707.33|710.31|707.91|710.31|707.91|709.6|707.2|0
1652800780000|2022-05-17 15:19:40|709.84|707.44|709.84|707.44|709.84|707.44|709.37|706.97|0
1652800790000|2022-05-17 15:19:50|709.6|707.2|709.6|707.2|709.6|707.2|709.37|706.97|0
1652800800000|2022-05-17 15:20:00|709.37|706.97|710.08|707.68|710.31|707.91|709.37|706.97|0
1652800810000|2022-05-17 15:20:10|709.84|707.44|709.84|707.44|710.31|707.91|709.84|707.44|0
1652800820000|2022-05-17 15:20:20|709.6|707.2|709.37|706.97|709.6|707.2|709.37|706.97|0
1652800830000|2022-05-17 15:20:30|709.13|706.73|709.37|706.97|709.6|707.2|709.13|706.73|0
1652800840000|2022-05-17 15:20:40|709.13|706.73|708.9|706.5|709.37|706.97|708.9|706.5|0
1652800850000|2022-05-17 15:20:50|708.79|706.39|708.9|706.5|709.13|706.73|708.79|706.39|0
1652800860000|2022-05-17 15:21:00|709.37|706.97|709.6|707.2|709.73|707.33|709.37|706.97|0
1652800870000|2022-05-17 15:21:10|709.49|707.09|709.84|707.44|709.84|707.44|709.37|706.97|0
1652800880000|2022-05-17 15:21:20|710.07|707.67|710.31|707.91|710.31|707.91|710.07|707.67|0
1652800890000|2022-05-17 15:21:30|709.37|706.97|709.13|706.73|709.37|706.97|709.13|706.73|0
1652800900000|2022-05-17 15:21:40|709.37|706.97|709.13|706.73|709.37|706.97|709.13|706.73|0
1652800910000|2022-05-17 15:21:50|708.9|706.5|708.43|706.03|708.9|706.5|708.43|706.03|0
1652800920000|2022-05-17 15:22:00|708.19|705.79|709.13|706.73|709.13|706.73|708.19|705.79|0
1652800930000|2022-05-17 15:22:10|708.66|706.26|708.66|706.26|708.9|706.5|708.66|706.26|0
1652800940000|2022-05-17 15:22:20|708.9|706.5|709.6|707.2|709.6|707.2|708.9|706.5|0
1652800950000|2022-05-17 15:22:30|709.84|707.44|710.31|707.91|710.31|707.91|709.84|707.44|0
1652800960000|2022-05-17 15:22:40|710.07|707.67|709.6|707.2|710.07|707.67|709.37|706.97|0
1652800970000|2022-05-17 15:22:50|709.37|706.97|709.37|706.97|709.6|707.2|709.37|706.97|0
1652800980000|2022-05-17 15:23:00|709.02|706.62|709.37|706.97|709.37|706.97|708.9|706.5|0
1652800990000|2022-05-17 15:23:10|708.66|706.26|708.66|706.26|708.9|706.5|708.43|706.03|0
1652801000000|2022-05-17 15:23:20|708.43|706.03|708.66|706.26|708.66|706.26|708.43|706.03|0
1652801010000|2022-05-17 15:23:30|709.13|706.73|708.66|706.26|709.13|706.73|708.43|706.03|0
1652801020000|2022-05-17 15:23:40|708.43|706.03|708.43|706.03|709.37|706.97|708.43|706.03|0
1652801030000|2022-05-17 15:23:50|708.19|705.79|706.08|703.68|708.19|705.79|706.08|703.68|0
1652801040000|2022-05-17 15:24:00|706.31|703.91|707.25|704.85|707.49|705.09|706.31|703.91|0
1652801050000|2022-05-17 15:24:10|707.49|705.09|707.25|704.85|707.49|705.09|707.02|704.62|0
1652801060000|2022-05-17 15:24:20|707.02|704.62|707.25|704.85|707.72|705.32|707.02|704.62|0
1652801070000|2022-05-17 15:24:30|707.14|704.74|707.02|704.62|707.14|704.74|706.78|704.38|0
1652801080000|2022-05-17 15:24:40|707.49|705.09|707.02|704.62|707.49|705.09|707.02|704.62|0
1652801090000|2022-05-17 15:24:50|707.25|704.85|707.49|705.09|707.49|705.09|707.25|704.85|0
1652801100000|2022-05-17 15:25:00|707.72|705.32|707.02|704.62|707.96|705.56|707.02|704.62|0
1652801110000|2022-05-17 15:25:10|706.31|703.91|706.08|703.68|706.31|703.91|705.84|703.44|0
1652801120000|2022-05-17 15:25:20|705.84|703.44|706.31|703.91|706.31|703.91|705.84|703.44|0
1652801130000|2022-05-17 15:25:30|706.78|704.38|707.25|704.85|707.25|704.85|706.78|704.38|0
1652801140000|2022-05-17 15:25:40|707.02|704.62|706.67|704.27|707.02|704.62|706.55|704.15|0
1652801150000|2022-05-17 15:25:50|706.31|703.91|706.78|704.38|706.78|704.38|706.08|703.68|0
1652801160000|2022-05-17 15:26:00|707.02|704.62|707.72|705.32|707.72|705.32|707.02|704.62|0
1652801170000|2022-05-17 15:26:10|707.96|705.56|707.96|705.56|707.96|705.56|707.96|705.56|0
1652801180000|2022-05-17 15:26:20|707.72|705.32|707.72|705.32|707.72|705.32|707.49|705.09|0
1652801190000|2022-05-17 15:26:30|707.49|705.09|707.25|704.85|707.49|705.09|707.25|704.85|0
1652801200000|2022-05-17 15:26:40|707.49|705.09|707.02|704.62|707.49|705.09|707.02|704.62|0
1652801210000|2022-05-17 15:26:50|707.25|704.85|706.55|704.15|707.25|704.85|706.55|704.15|0
1652801220000|2022-05-17 15:27:00|706.31|703.91|706.55|704.15|706.78|704.38|706.31|703.91|0
1652801230000|2022-05-17 15:27:10|706.78|704.38|706.55|704.15|707.02|704.62|706.55|704.15|0
1652801240000|2022-05-17 15:27:20|706.08|703.68|706.2|703.8|706.2|703.8|705.61|703.21|0
1652801250000|2022-05-17 15:27:30|706.08|703.68|705.84|703.44|706.08|703.68|705.61|703.21|0
1652801260000|2022-05-17 15:27:40|706.31|703.91|706.08|703.68|706.31|703.91|706.08|703.68|0
1652801270000|2022-05-17 15:27:50|705.61|703.21|706.55|704.15|706.55|704.15|705.61|703.21|0
1652801280000|2022-05-17 15:28:00|706.08|703.68|705.14|702.74|706.08|703.68|705.14|702.74|0
1652801290000|2022-05-17 15:28:10|705.37|702.97|704.9|702.5|705.61|703.21|704.9|702.5|0
1652801300000|2022-05-17 15:28:20|705.14|702.74|704.43|702.03|705.14|702.74|704.43|702.03|0
1652801310000|2022-05-17 15:28:30|703.73|701.33|703.49|701.09|703.73|701.33|703.49|701.09|0
1652801320000|2022-05-17 15:28:40|703.02|700.62|703.49|701.09|703.49|701.09|702.79|700.39|0
1652801330000|2022-05-17 15:28:50|703.73|701.33|703.02|700.62|703.73|701.33|703.02|700.62|0
1652801340000|2022-05-17 15:29:00|702.32|699.92|702.56|700.16|702.56|700.16|702.32|699.92|0
1652801350000|2022-05-17 15:29:10|702.79|700.39|702.09|699.69|702.79|700.39|702.09|699.69|0
1652801360000|2022-05-17 15:29:20|701.62|699.22|702.32|699.92|702.32|699.92|701.62|699.22|0
1652801370000|2022-05-17 15:29:30|702.56|700.16|703.26|700.86|703.26|700.86|702.32|699.92|0
1652801380000|2022-05-17 15:29:40|702.79|700.39|702.56|700.16|702.79|700.39|702.56|700.16|0
1652801390000|2022-05-17 15:29:50|702.32|699.92|702.55|700.15|702.55|700.15|702.32|699.92|0
1652801400000|2022-05-17 15:30:00|702.32|699.92|701.85|699.45|702.32|699.92|701.85|699.45|0
1652801410000|2022-05-17 15:30:10|701.15|698.75|701.38|698.98|701.62|699.22|701.15|698.75|0
1652801420000|2022-05-17 15:30:20|701.15|698.75|700.91|698.51|701.15|698.75|700.68|698.28|0
1652801430000|2022-05-17 15:30:30|701.15|698.75|700.68|698.28|701.15|698.75|700.68|698.28|0
1652801440000|2022-05-17 15:30:40|699.97|697.57|700.21|697.81|700.21|697.81|699.97|697.57|0
1652801450000|2022-05-17 15:30:50|700.44|698.04|700.44|698.04|700.44|698.04|699.97|697.57|0
1652801460000|2022-05-17 15:31:00|700.21|697.81|699.51|697.11|700.21|697.81|699.51|697.11|0
1652801470000|2022-05-17 15:31:10|699.74|697.34|699.74|697.34|699.97|697.57|699.74|697.34|0
1652801480000|2022-05-17 15:31:20|699.97|697.57|699.97|697.57|699.97|697.57|699.74|697.34|0
1652801490000|2022-05-17 15:31:30|700.21|697.81|699.97|697.57|700.21|697.81|699.97|697.57|0
1652801500000|2022-05-17 15:31:40|699.74|697.34|699.74|697.34|699.97|697.57|699.74|697.34|0
1652801510000|2022-05-17 15:31:50|699.97|697.57|699.86|697.46|699.97|697.57|699.74|697.34|0
1652801520000|2022-05-17 15:32:00|699.74|697.34|699.74|697.34|699.74|697.34|699.27|696.87|0
1652801530000|2022-05-17 15:32:10|699.97|697.57|700.91|698.51|700.91|698.51|699.97|697.57|0
1652801540000|2022-05-17 15:32:20|700.68|698.28|700.21|697.81|700.68|698.28|700.21|697.81|0
1652801550000|2022-05-17 15:32:30|699.97|697.57|699.97|697.57|700.21|697.81|699.97|697.57|0
1652801560000|2022-05-17 15:32:40|700.21|697.81|699.97|697.57|700.21|697.81|699.97|697.57|0
1652801570000|2022-05-17 15:32:50|700.21|697.81|700.21|697.81|700.44|698.04|700.21|697.81|0
1652801580000|2022-05-17 15:33:00|699.74|697.34|697.63|695.23|699.74|697.34|697.63|695.23|0
1652801590000|2022-05-17 15:33:10|697.87|695.47|697.87|695.47|697.87|695.47|697.87|695.47|0
1652801600000|2022-05-17 15:33:20|697.4|695|697.4|695|697.52|695.12|697.4|695|0
1652801610000|2022-05-17 15:33:30|696.93|694.53|696.93|694.53|696.93|694.53|696.93|694.53|0
1652801620000|2022-05-17 15:33:40|697.16|694.76|697.16|694.76|697.16|694.76|696.93|694.53|0
1652801630000|2022-05-17 15:33:50|696.93|694.53|698.1|695.7|698.1|695.7|696.93|694.53|0
1652801640000|2022-05-17 15:34:00|697.86|695.46|697.16|694.76|698.1|695.7|697.16|694.76|0
1652801650000|2022-05-17 15:34:10|696.69|694.29|696.11|693.71|696.69|694.29|696.11|693.71|0
1652801660000|2022-05-17 15:34:20|696.69|694.29|695.76|693.36|696.69|694.29|695.76|693.36|0
1652801670000|2022-05-17 15:34:30|695.99|693.59|696.23|693.83|696.23|693.83|695.52|693.12|0
1652801680000|2022-05-17 15:34:40|695.99|693.59|696.46|694.06|696.46|694.06|695.99|693.59|0
1652801690000|2022-05-17 15:34:50|696.23|693.83|696.23|693.83|696.23|693.83|696.23|693.83|0
1652801700000|2022-05-17 15:35:00|696.11|693.71|695.76|693.36|696.23|693.83|695.76|693.36|0
1652801710000|2022-05-17 15:35:10|695.99|693.59|696.23|693.83|696.23|693.83|695.76|693.36|0
1652801720000|2022-05-17 15:35:20|696.46|694.06|697.16|694.76|697.16|694.76|696.46|694.06|0
1652801730000|2022-05-17 15:35:30|696.69|694.29|696.23|693.83|696.69|694.29|695.99|693.59|0
1652801740000|2022-05-17 15:35:40|695.99|693.59|695.99|693.59|696.23|693.83|695.99|693.59|0
1652801750000|2022-05-17 15:35:50|696.23|693.83|696.69|694.29|696.69|694.29|696.23|693.83|0
1652801760000|2022-05-17 15:36:00|696.46|694.06|696.69|694.29|696.69|694.29|696.46|694.06|0
1652801770000|2022-05-17 15:36:10|696.46|694.06|696.69|694.29|696.69|694.29|696.23|693.83|0
1652801780000|2022-05-17 15:36:20|696.46|694.06|696.69|694.29|696.69|694.29|696.46|694.06|0
1652801790000|2022-05-17 15:36:30|696.93|694.53|696.69|694.29|697.16|694.76|696.69|694.29|0
1652801800000|2022-05-17 15:36:40|696.46|694.06|696.46|694.06|696.46|694.06|696.46|694.06|0
1652801810000|2022-05-17 15:36:50|696.69|694.29|696.46|694.06|696.69|694.29|696.46|694.06|0
1652801820000|2022-05-17 15:37:00|696.23|693.83|697.4|695|697.4|695|696.23|693.83|0
1652801830000|2022-05-17 15:37:10|696.93|694.53|697.16|694.76|697.16|694.76|696.82|694.42|0
1652801840000|2022-05-17 15:37:20|697.4|695|697.16|694.76|697.86|695.46|697.16|694.76|0
1652801850000|2022-05-17 15:37:30|696.93|694.53|696.93|694.53|697.16|694.76|696.93|694.53|0
1652801860000|2022-05-17 15:37:40|696.69|694.29|696.93|694.53|696.93|694.53|696.69|694.29|0
1652801870000|2022-05-17 15:37:50|696.69|694.29|696.69|694.29|696.69|694.29|696.69|694.29|0
1652801880000|2022-05-17 15:38:00|695.76|693.36|695.05|692.65|695.76|693.36|695.05|692.65|0
1652801890000|2022-05-17 15:38:10|694.82|692.42|696.46|694.06|696.46|694.06|694.82|692.42|0
1652801900000|2022-05-17 15:38:20|695.99|693.59|696.93|694.53|696.93|694.53|695.99|693.59|0
1652801910000|2022-05-17 15:38:30|697.4|695|697.86|695.46|697.86|695.46|697.4|695|0
1652801920000|2022-05-17 15:38:40|698.57|696.17|698.1|695.7|698.57|696.17|698.1|695.7|0
1652801930000|2022-05-17 15:38:50|698.33|695.93|699.27|696.87|699.27|696.87|698.33|695.93|0
1652801940000|2022-05-17 15:39:00|698.8|696.4|697.86|695.46|698.8|696.4|697.86|695.46|0
1652801950000|2022-05-17 15:39:10|697.63|695.23|697.86|695.46|697.86|695.46|697.63|695.23|0
1652801960000|2022-05-17 15:39:20|698.1|695.7|697.75|695.35|698.1|695.7|697.75|695.35|0
1652801970000|2022-05-17 15:39:30|698.1|695.7|697.63|695.23|698.1|695.7|697.63|695.23|0
1652801980000|2022-05-17 15:39:40|697.86|695.46|698.1|695.7|698.33|695.93|697.86|695.46|0
1652801990000|2022-05-17 15:39:50|697.63|695.23|698.1|695.7|698.1|695.7|697.63|695.23|0
1652802000000|2022-05-17 15:40:00|698.33|695.93|698.8|696.4|698.8|696.4|698.1|695.7|0
1652802010000|2022-05-17 15:40:10|698.1|695.7|698.33|695.93|698.33|695.93|697.86|695.46|0
1652802020000|2022-05-17 15:40:20|698.57|696.17|698.57|696.17|698.57|696.17|698.1|695.7|0
1652802030000|2022-05-17 15:40:30|698.8|696.4|697.86|695.46|698.8|696.4|697.63|695.23|0
1652802040000|2022-05-17 15:40:40|697.16|694.76|697.4|695|697.4|695|697.16|694.76|0
1652802050000|2022-05-17 15:40:50|697.16|694.76|697.16|694.76|697.16|694.76|696.93|694.53|0
1652802060000|2022-05-17 15:41:00|697.63|695.23|696.93|694.53|697.63|695.23|696.93|694.53|0
1652802070000|2022-05-17 15:41:10|696.69|694.29|695.99|693.59|696.69|694.29|695.99|693.59|0
1652802080000|2022-05-17 15:41:20|696.22|693.82|696.93|694.53|696.93|694.53|696.22|693.82|0
1652802090000|2022-05-17 15:41:30|696.69|694.29|696.46|694.06|696.93|694.53|696.46|694.06|0
1652802100000|2022-05-17 15:41:40|695.99|693.59|695.52|693.12|695.99|693.59|695.29|692.89|0
1652802110000|2022-05-17 15:41:50|695.05|692.65|695.29|692.89|695.52|693.12|694.82|692.42|0
1652802120000|2022-05-17 15:42:00|695.76|693.36|696.69|694.29|696.69|694.29|695.76|693.36|0
1652802130000|2022-05-17 15:42:10|697.16|694.76|697.63|695.23|697.63|695.23|697.16|694.76|0
1652802140000|2022-05-17 15:42:20|697.4|695|697.86|695.46|697.86|695.46|697.4|695|0
1652802150000|2022-05-17 15:42:30|698.1|695.7|698.1|695.7|698.1|695.7|697.86|695.46|0
1652802160000|2022-05-17 15:42:40|698.33|695.93|699.27|696.87|699.27|696.87|698.33|695.93|0
1652802170000|2022-05-17 15:42:50|699.74|697.34|699.04|696.64|699.97|697.57|699.04|696.64|0
1652802180000|2022-05-17 15:43:00|698.1|695.7|699.04|696.64|699.04|696.64|698.1|695.7|0
1652802190000|2022-05-17 15:43:10|699.27|696.87|699.5|697.1|699.5|697.1|699.04|696.64|0
1652802200000|2022-05-17 15:43:20|699.74|697.34|699.69|697.29|699.74|697.34|699.69|697.29|0
1652802210000|2022-05-17 15:43:30|700.16|697.76|699.69|697.29|700.16|697.76|699.69|697.29|0
1652802220000|2022-05-17 15:43:40|699.92|697.52|699.69|697.29|699.92|697.52|699.69|697.29|0
1652802230000|2022-05-17 15:43:50|700.16|697.76|699.69|697.29|700.39|697.99|699.69|697.29|0
1652802240000|2022-05-17 15:44:00|699.92|697.52|699.22|696.82|699.92|697.52|699.22|696.82|0
1652802250000|2022-05-17 15:44:10|699.69|697.29|699.22|696.82|699.69|697.29|699.22|696.82|0
1652802260000|2022-05-17 15:44:20|698.98|696.58|699.57|697.17|699.57|697.17|698.98|696.58|0
1652802270000|2022-05-17 15:44:30|699.45|697.05|699.92|697.52|699.92|697.52|699.45|697.05|0
1652802280000|2022-05-17 15:44:40|699.69|697.29|700.63|698.23|700.63|698.23|699.69|697.29|0
1652802290000|2022-05-17 15:44:50|700.86|698.46|700.86|698.46|700.86|698.46|700.63|698.23|0
1652802300000|2022-05-17 15:45:00|700.63|698.23|699.45|697.05|700.63|698.23|699.45|697.05|0
1652802310000|2022-05-17 15:45:10|698.98|696.58|699.69|697.29|699.69|697.29|698.75|696.35|0
1652802320000|2022-05-17 15:45:20|699.92|697.52|699.92|697.52|699.92|697.52|699.92|697.52|0
1652802330000|2022-05-17 15:45:30|700.16|697.76|700.16|697.76|700.16|697.76|699.69|697.29|0
1652802340000|2022-05-17 15:45:40|700.63|698.23|700.86|698.46|700.86|698.46|700.39|697.99|0
1652802350000|2022-05-17 15:45:50|701.1|698.7|701.8|699.4|701.8|699.4|701.1|698.7|0
1652802360000|2022-05-17 15:46:00|701.1|698.7|700.86|698.46|701.1|698.7|700.86|698.46|0
1652802370000|2022-05-17 15:46:10|700.63|698.23|699.92|697.52|700.63|698.23|699.92|697.52|0
1652802380000|2022-05-17 15:46:20|699.69|697.29|700.16|697.76|700.39|697.99|699.69|697.29|0
1652802390000|2022-05-17 15:46:30|700.04|697.64|699.69|697.29|700.04|697.64|699.45|697.05|0
1652802400000|2022-05-17 15:46:40|699.92|697.52|699.69|697.29|699.92|697.52|699.69|697.29|0
1652802410000|2022-05-17 15:46:50|699.92|697.52|700.39|697.99|700.39|697.99|699.92|697.52|0
1652802420000|2022-05-17 15:47:00|700.63|698.23|700.63|698.23|700.63|698.23|700.39|697.99|0
1652802430000|2022-05-17 15:47:10|701.33|698.93|702.27|699.87|702.27|699.87|701.33|698.93|0
1652802440000|2022-05-17 15:47:20|702.51|700.11|703.68|701.28|703.68|701.28|702.51|700.11|0
1652802450000|2022-05-17 15:47:30|703.57|701.17|702.51|700.11|703.57|701.17|702.51|700.11|0
1652802460000|2022-05-17 15:47:40|702.74|700.34|702.51|700.11|702.74|700.34|702.27|699.87|0
1652802470000|2022-05-17 15:47:50|702.74|700.34|702.74|700.34|702.74|700.34|702.27|699.87|0
1652802480000|2022-05-17 15:48:00|703.45|701.05|702.98|700.58|703.45|701.05|702.74|700.34|0
1652802490000|2022-05-17 15:48:10|703.45|701.05|703.45|701.05|703.45|701.05|703.21|700.81|0
1652802500000|2022-05-17 15:48:20|703.21|700.81|703.45|701.05|703.45|701.05|703.21|700.81|0
1652802510000|2022-05-17 15:48:30|703.21|700.81|702.51|700.11|703.21|700.81|702.51|700.11|0
1652802520000|2022-05-17 15:48:40|701.1|698.7|699.92|697.52|701.1|698.7|699.92|697.52|0
1652802530000|2022-05-17 15:48:50|700.16|697.76|700.63|698.23|700.86|698.46|700.16|697.76|0
1652802540000|2022-05-17 15:49:00|700.86|698.46|702.04|699.64|702.04|699.64|700.86|698.46|0
1652802550000|2022-05-17 15:49:10|701.8|699.4|702.04|699.64|702.04|699.64|701.8|699.4|0
1652802560000|2022-05-17 15:49:20|701.57|699.17|702.51|700.11|702.51|700.11|701.57|699.17|0
1652802570000|2022-05-17 15:49:30|702.27|699.87|702.04|699.64|702.27|699.87|702.04|699.64|0
1652802580000|2022-05-17 15:49:40|701.8|699.4|702.74|700.34|702.74|700.34|701.8|699.4|0
1652802590000|2022-05-17 15:49:50|702.98|700.58|702.97|700.57|703.21|700.81|702.97|700.57|0
1652802600000|2022-05-17 15:50:00|702.51|700.11|702.27|699.87|702.51|700.11|702.27|699.87|0
1652802610000|2022-05-17 15:50:10|702.04|699.64|701.8|699.4|702.04|699.64|701.8|699.4|0
1652802620000|2022-05-17 15:50:20|701.57|699.17|701.8|699.4|701.8|699.4|701.57|699.17|0
1652802630000|2022-05-17 15:50:30|702.27|699.87|701.57|699.17|702.27|699.87|701.57|699.17|0
1652802640000|2022-05-17 15:50:40|701.8|699.4|701.57|699.17|702.27|699.87|701.57|699.17|0
1652802650000|2022-05-17 15:50:50|702.03|699.63|702.27|699.87|702.27|699.87|702.03|699.63|0
1652802660000|2022-05-17 15:51:00|702.16|699.76|701.69|699.29|702.16|699.76|701.69|699.29|0
1652802670000|2022-05-17 15:51:10|701.8|699.4|701.1|698.7|701.8|699.4|700.86|698.46|0
1652802680000|2022-05-17 15:51:20|701.57|699.17|700.86|698.46|701.57|699.17|700.86|698.46|0
1652802690000|2022-05-17 15:51:30|700.63|698.23|700.16|697.76|700.63|698.23|700.16|697.76|0
1652802700000|2022-05-17 15:51:40|699.92|697.52|698.63|696.23|699.92|697.52|698.63|696.23|0
1652802710000|2022-05-17 15:51:50|699.22|696.82|698.75|696.35|699.22|696.82|698.75|696.35|0
1652802720000|2022-05-17 15:52:00|698.98|696.58|698.75|696.35|698.98|696.58|698.75|696.35|0
1652802730000|2022-05-17 15:52:10|699.45|697.05|700.16|697.76|700.16|697.76|699.45|697.05|0
1652802740000|2022-05-17 15:52:20|699.92|697.52|700.16|697.76|700.39|697.99|699.92|697.52|0
1652802750000|2022-05-17 15:52:30|699.69|697.29|699.22|696.82|699.69|697.29|699.22|696.82|0
1652802760000|2022-05-17 15:52:40|698.98|696.58|698.75|696.35|699.22|696.82|698.75|696.35|0
1652802770000|2022-05-17 15:52:50|699.22|696.82|698.51|696.11|699.22|696.82|698.51|696.11|0
1652802780000|2022-05-17 15:53:00|697.81|695.41|698.28|695.88|698.28|695.88|697.57|695.17|0
1652802790000|2022-05-17 15:53:10|698.51|696.11|698.51|696.11|698.75|696.35|698.51|696.11|0
1652802800000|2022-05-17 15:53:20|698.28|695.88|698.28|695.88|698.75|696.35|698.28|695.88|0
1652802810000|2022-05-17 15:53:30|698.75|696.35|698.51|696.11|698.75|696.35|698.51|696.11|0
1652802820000|2022-05-17 15:53:40|698.75|696.35|698.04|695.64|698.75|696.35|698.04|695.64|0
1652802830000|2022-05-17 15:53:50|698.28|695.88|697.81|695.41|698.28|695.88|697.81|695.41|0
1652802840000|2022-05-17 15:54:00|698.28|695.88|697.81|695.41|698.28|695.88|697.81|695.41|0
1652802850000|2022-05-17 15:54:10|697.57|695.17|697.34|694.94|697.81|695.41|697.34|694.94|0
1652802860000|2022-05-17 15:54:20|697.1|694.7|697.34|694.94|697.34|694.94|696.64|694.24|0
1652802870000|2022-05-17 15:54:30|697.1|694.7|697.1|694.7|697.1|694.7|696.87|694.47|0
1652802880000|2022-05-17 15:54:40|697.34|694.94|698.04|695.64|698.04|695.64|697.34|694.94|0
1652802890000|2022-05-17 15:54:50|697.81|695.41|697.81|695.41|697.81|695.41|697.57|695.17|0
1652802900000|2022-05-17 15:55:00|698.51|696.11|698.98|696.58|699.92|697.52|698.51|696.11|0
1652802910000|2022-05-17 15:55:10|699.69|697.29|700.28|697.88|700.28|697.88|699.69|697.29|0
1652802920000|2022-05-17 15:55:20|700.75|698.35|699.69|697.29|700.75|698.35|699.69|697.29|0
1652802930000|2022-05-17 15:55:30|699.92|697.52|698.98|696.58|699.92|697.52|698.98|696.58|0
1652802940000|2022-05-17 15:55:40|699.22|696.82|699.69|697.29|699.92|697.52|699.22|696.82|0
1652802950000|2022-05-17 15:55:50|699.45|697.05|699.69|697.29|699.92|697.52|699.45|697.05|0
1652802960000|2022-05-17 15:56:00|699.45|697.05|700.39|697.99|700.39|697.99|699.45|697.05|0
1652802970000|2022-05-17 15:56:10|700.86|698.46|700.86|698.46|700.86|698.46|700.62|698.22|0
1652802980000|2022-05-17 15:56:20|701.09|698.69|701.33|698.93|701.33|698.93|700.62|698.22|0
1652802990000|2022-05-17 15:56:30|700.86|698.46|699.92|697.52|700.86|698.46|699.92|697.52|0
1652803000000|2022-05-17 15:56:40|699.57|697.17|699.45|697.05|699.57|697.17|699.45|697.05|0
1652803010000|2022-05-17 15:56:50|699.92|697.52|701.33|698.93|701.33|698.93|699.92|697.52|0
1652803020000|2022-05-17 15:57:00|701.09|698.69|701.33|698.93|701.33|698.93|700.86|698.46|0
1652803030000|2022-05-17 15:57:10|700.39|697.99|700.62|698.22|700.62|698.22|700.39|697.99|0
1652803040000|2022-05-17 15:57:20|700.39|697.99|700.62|698.22|700.62|698.22|700.39|697.99|0
1652803050000|2022-05-17 15:57:30|700.86|698.46|700.86|698.46|700.86|698.46|700.62|698.22|0
1652803060000|2022-05-17 15:57:40|700.75|698.35|700.62|698.22|700.86|698.46|700.39|697.99|0
1652803070000|2022-05-17 15:57:50|700.39|697.99|700.39|697.99|700.62|698.22|700.16|697.76|0
1652803080000|2022-05-17 15:58:00|700.62|698.22|699.92|697.52|700.62|698.22|699.92|697.52|0
1652803090000|2022-05-17 15:58:10|700.16|697.76|699.69|697.29|700.39|697.99|699.69|697.29|0
1652803100000|2022-05-17 15:58:20|699.92|697.52|699.45|697.05|699.92|697.52|699.45|697.05|0
1652803110000|2022-05-17 15:58:30|699.22|696.82|699.22|696.82|699.45|697.05|699.22|696.82|0
1652803120000|2022-05-17 15:58:40|699.45|697.05|699.45|697.05|699.69|697.29|699.45|697.05|0
1652803130000|2022-05-17 15:58:50|699.22|696.82|699.22|696.82|699.45|697.05|699.22|696.82|0
1652803140000|2022-05-17 15:59:00|699.45|697.05|699.22|696.82|699.45|697.05|698.98|696.58|0
1652803150000|2022-05-17 15:59:10|699.45|697.05|698.98|696.58|699.45|697.05|698.98|696.58|0
1652803160000|2022-05-17 15:59:20|699.1|696.7|699.69|697.29|699.69|697.29|699.1|696.7|0
1652803170000|2022-05-17 15:59:30|700.15|697.75|700.15|697.75|700.39|697.99|700.15|697.75|0
1652803180000|2022-05-17 15:59:40|699.92|697.52|699.92|697.52|699.92|697.52|699.69|697.29|0
1652803190000|2022-05-17 15:59:50|699.69|697.29|699.92|697.52|699.92|697.52|699.69|697.29|0
1652803200000|2022-05-17 16:00:00|699.22|696.82|699.45|697.05|699.45|697.05|698.98|696.58|0
1652803210000|2022-05-17 16:00:10|699.69|697.29|700.86|698.46|701.09|698.69|699.69|697.29|0
1652803220000|2022-05-17 16:00:20|700.15|697.75|699.45|697.05|700.15|697.75|699.45|697.05|0
1652803230000|2022-05-17 16:00:30|699.22|696.82|698.98|696.58|699.45|697.05|698.98|696.58|0
1652803240000|2022-05-17 16:00:40|699.22|696.82|699.22|696.82|699.22|696.82|698.98|696.58|0
1652803250000|2022-05-17 16:00:50|699.92|697.52|699.69|697.29|699.92|697.52|699.45|697.05|0
1652803260000|2022-05-17 16:01:00|700.62|698.22|700.86|698.46|700.86|698.46|700.62|698.22|0
1652803270000|2022-05-17 16:01:10|701.09|698.69|700.39|697.99|701.09|698.69|700.39|697.99|0
1652803280000|2022-05-17 16:01:20|700.62|698.22|700.62|698.22|700.86|698.46|700.62|698.22|0
1652803290000|2022-05-17 16:01:30|700.39|697.99|699.92|697.52|700.39|697.99|699.92|697.52|0
1652803300000|2022-05-17 16:01:40|700.15|697.75|699.81|697.41|700.15|697.75|699.81|697.41|0
1652803310000|2022-05-17 16:01:50|699.92|697.52|700.39|697.99|700.39|697.99|699.92|697.52|0
1652803320000|2022-05-17 16:02:00|700.15|697.75|701.56|699.16|701.56|699.16|700.15|697.75|0
1652803330000|2022-05-17 16:02:10|701.33|698.93|702.16|699.76|702.16|699.76|701.33|698.93|0
1652803340000|2022-05-17 16:02:20|702.5|700.1|701.33|698.93|702.74|700.34|701.33|698.93|0
1652803350000|2022-05-17 16:02:30|701.09|698.69|700.86|698.46|701.09|698.69|700.62|698.22|0
1652803360000|2022-05-17 16:02:40|699.68|697.28|699.92|697.52|699.92|697.52|699.22|696.82|0
1652803370000|2022-05-17 16:02:50|699.57|697.17|699.22|696.82|699.92|697.52|699.22|696.82|0
1652803380000|2022-05-17 16:03:00|698.98|696.58|698.98|696.58|698.98|696.58|698.75|696.35|0
1652803390000|2022-05-17 16:03:10|699.92|697.52|700.51|698.11|700.51|698.11|699.92|697.52|0
1652803400000|2022-05-17 16:03:20|700.86|698.46|699.68|697.28|700.86|698.46|699.68|697.28|0
1652803410000|2022-05-17 16:03:30|699.92|697.52|700.15|697.75|700.62|698.22|699.92|697.52|0
1652803420000|2022-05-17 16:03:40|700.62|698.22|700.39|697.99|700.62|698.22|700.39|697.99|0
1652803430000|2022-05-17 16:03:50|700.15|697.75|699.92|697.52|700.15|697.75|699.68|697.28|0
1652803440000|2022-05-17 16:04:00|700.15|697.75|699.92|697.52|700.15|697.75|699.92|697.52|0
1652803450000|2022-05-17 16:04:10|700.15|697.75|700.39|697.99|700.62|698.22|700.15|697.75|0
1652803460000|2022-05-17 16:04:20|700.15|697.75|699.45|697.05|700.15|697.75|699.45|697.05|0
1652803470000|2022-05-17 16:04:30|699.57|697.17|698.98|696.58|699.57|697.17|698.98|696.58|0
1652803480000|2022-05-17 16:04:40|698.75|696.35|698.28|695.88|698.98|696.58|698.28|695.88|0
1652803490000|2022-05-17 16:04:50|698.51|696.11|698.98|696.58|698.98|696.58|698.51|696.11|0
1652803500000|2022-05-17 16:05:00|699.34|696.94|699.68|697.28|699.68|697.28|699.34|696.94|0
1652803510000|2022-05-17 16:05:10|699.92|697.52|700.15|697.75|700.39|697.99|699.92|697.52|0
1652803520000|2022-05-17 16:05:20|699.22|696.82|699.45|697.05|699.45|697.05|698.98|696.58|0
1652803530000|2022-05-17 16:05:30|699.81|697.41|700.62|698.22|700.62|698.22|699.81|697.41|0
1652803540000|2022-05-17 16:05:40|701.09|698.69|701.22|698.82|701.22|698.82|700.62|698.22|0
1652803550000|2022-05-17 16:05:50|701.56|699.16|703.1|700.7|703.1|700.7|701.56|699.16|0
1652803560000|2022-05-17 16:06:00|703.68|701.28|702.03|699.63|703.68|701.28|702.03|699.63|0
1652803570000|2022-05-17 16:06:10|701.92|699.52|702.03|699.63|702.03|699.63|701.8|699.4|0
1652803580000|2022-05-17 16:06:20|701.8|699.4|701.56|699.16|701.8|699.4|701.33|698.93|0
1652803590000|2022-05-17 16:06:30|702.03|699.63|703.68|701.28|703.68|701.28|702.03|699.63|0
1652803600000|2022-05-17 16:06:40|703.44|701.04|705.32|702.92|705.32|702.92|703.44|701.04|0
1652803610000|2022-05-17 16:06:50|706.5|704.1|705.79|703.39|706.5|704.1|705.79|703.39|0
1652803620000|2022-05-17 16:07:00|706.5|704.1|706.03|703.63|706.74|704.34|706.03|703.63|0
1652803630000|2022-05-17 16:07:10|706.5|704.1|707.44|705.04|707.44|705.04|706.5|704.1|0
1652803640000|2022-05-17 16:07:20|706.97|704.57|706.03|703.63|706.97|704.57|706.03|703.63|0
1652803650000|2022-05-17 16:07:30|705.79|703.39|706.03|703.63|706.26|703.86|705.79|703.39|0
1652803660000|2022-05-17 16:07:40|705.32|702.92|705.56|703.16|705.56|703.16|704.85|702.45|0
1652803670000|2022-05-17 16:07:50|705.32|702.92|705.79|703.39|705.79|703.39|705.21|702.81|0
1652803680000|2022-05-17 16:08:00|706.26|703.86|705.56|703.16|706.26|703.86|705.09|702.69|0
1652803690000|2022-05-17 16:08:10|705.09|702.69|703.68|701.28|705.09|702.69|703.68|701.28|0
1652803700000|2022-05-17 16:08:20|703.44|701.04|703.44|701.04|703.91|701.51|703.44|701.04|0
1652803710000|2022-05-17 16:08:30|702.74|700.34|702.03|699.63|702.74|700.34|702.03|699.63|0
1652803720000|2022-05-17 16:08:40|701.8|699.4|702.27|699.87|702.74|700.34|701.8|699.4|0
1652803730000|2022-05-17 16:08:50|702.5|700.1|702.5|700.1|702.5|700.1|702.5|700.1|0
1652803740000|2022-05-17 16:09:00|702.03|699.63|702.5|700.1|702.5|700.1|701.92|699.52|0
1652803750000|2022-05-17 16:09:10|702.27|699.87|702.27|699.87|702.27|699.87|702.27|699.87|0
1652803760000|2022-05-17 16:09:20|702.03|699.63|702.5|700.1|702.5|700.1|701.56|699.16|0
1652803770000|2022-05-17 16:09:30|702.97|700.57|702.27|699.87|702.97|700.57|702.27|699.87|0
1652803780000|2022-05-17 16:09:40|702.5|700.1|703.56|701.16|703.56|701.16|702.5|700.1|0
1652803790000|2022-05-17 16:09:50|702.74|700.34|703.91|701.51|703.91|701.51|702.74|700.34|0
1652803800000|2022-05-17 16:10:00|703.68|701.28|704.15|701.75|704.15|701.75|703.68|701.28|0
1652803810000|2022-05-17 16:10:10|703.91|701.51|704.62|702.22|704.62|702.22|703.91|701.51|0
1652803820000|2022-05-17 16:10:20|705.09|702.69|706.26|703.86|706.26|703.86|705.09|702.69|0
1652803830000|2022-05-17 16:10:30|706.73|704.33|707.21|704.81|707.56|705.16|706.73|704.33|0
1652803840000|2022-05-17 16:10:40|707.68|705.28|706.5|704.1|707.68|705.28|706.5|704.1|0
1652803850000|2022-05-17 16:10:50|706.26|703.86|706.5|704.1|706.97|704.57|706.26|703.86|0
1652803860000|2022-05-17 16:11:00|706.26|703.86|706.5|704.1|707.21|704.81|706.26|703.86|0
1652803870000|2022-05-17 16:11:10|706.26|703.86|706.03|703.63|706.26|703.86|706.03|703.63|0
1652803880000|2022-05-17 16:11:20|706.5|704.1|706.03|703.63|706.5|704.1|706.03|703.63|0
1652803890000|2022-05-17 16:11:30|705.79|703.39|705.56|703.16|706.03|703.63|705.56|703.16|0
1652803900000|2022-05-17 16:11:40|705.32|702.92|705.56|703.16|705.79|703.39|705.32|702.92|0
1652803910000|2022-05-17 16:11:50|705.32|702.92|705.32|702.92|705.68|703.28|705.09|702.69|0
1652803920000|2022-05-17 16:12:00|704.85|702.45|704.85|702.45|704.85|702.45|704.85|702.45|0
1652803930000|2022-05-17 16:12:10|705.09|702.69|704.15|701.75|705.09|702.69|704.15|701.75|0
1652803940000|2022-05-17 16:12:20|704.38|701.98|704.38|701.98|704.38|701.98|704.38|701.98|0
1652803950000|2022-05-17 16:12:30|704.15|701.75|703.91|701.51|704.38|701.98|703.91|701.51|0
1652803960000|2022-05-17 16:12:40|704.15|701.75|704.15|701.75|704.15|701.75|703.91|701.51|0
1652803970000|2022-05-17 16:12:50|704.5|702.1|704.38|701.98|704.62|702.22|704.38|701.98|0
1652803980000|2022-05-17 16:13:00|703.68|701.28|702.97|700.57|703.68|701.28|702.97|700.57|0
1652803990000|2022-05-17 16:13:10|702.74|700.34|702.74|700.34|702.74|700.34|702.5|700.1|0
1652804000000|2022-05-17 16:13:20|703.21|700.81|702.74|700.34|703.44|701.04|702.74|700.34|0
1652804010000|2022-05-17 16:13:30|703.21|700.81|702.97|700.57|703.21|700.81|702.97|700.57|0
1652804020000|2022-05-17 16:13:40|703.21|700.81|703.21|700.81|703.21|700.81|703.21|700.81|0
1652804030000|2022-05-17 16:13:50|702.74|700.34|702.5|700.1|702.97|700.57|702.5|700.1|0
1652804040000|2022-05-17 16:14:00|702.03|699.63|702.5|700.1|702.5|700.1|702.03|699.63|0
1652804050000|2022-05-17 16:14:10|701.8|699.4|702.27|699.87|702.27|699.87|701.8|699.4|0
1652804060000|2022-05-17 16:14:20|702.5|700.1|702.5|700.1|702.74|700.34|702.5|700.1|0
1652804070000|2022-05-17 16:14:30|702.62|700.22|702.74|700.34|703.21|700.81|702.62|700.22|0
1652804080000|2022-05-17 16:14:40|702.97|700.57|703.21|700.81|703.21|700.81|702.97|700.57|0
1652804090000|2022-05-17 16:14:50|703.44|701.04|703.44|701.04|703.56|701.16|703.21|700.81|0
1652804100000|2022-05-17 16:15:00|704.15|701.75|703.21|700.81|704.15|701.75|703.21|700.81|0
1652804110000|2022-05-17 16:15:10|702.97|700.57|702.27|699.87|702.97|700.57|702.27|699.87|0
1652804120000|2022-05-17 16:15:20|701.56|699.16|701.56|699.16|701.8|699.4|701.09|698.69|0
1652804130000|2022-05-17 16:15:30|701.68|699.28|701.33|698.93|701.68|699.28|701.09|698.69|0
1652804140000|2022-05-17 16:15:40|701.09|698.69|701.09|698.69|701.33|698.93|701.09|698.69|0
1652804150000|2022-05-17 16:15:50|701.33|698.93|701.8|699.4|701.8|699.4|701.33|698.93|0
1652804160000|2022-05-17 16:16:00|701.33|698.93|700.86|698.46|701.33|698.93|700.86|698.46|0
1652804170000|2022-05-17 16:16:10|699.92|697.52|699.45|697.05|700.15|697.75|699.45|697.05|0
1652804180000|2022-05-17 16:16:20|699.68|697.28|700.15|697.75|700.15|697.75|699.68|697.28|0
1652804190000|2022-05-17 16:16:30|700.39|697.99|699.92|697.52|700.39|697.99|699.92|697.52|0
1652804200000|2022-05-17 16:16:40|699.57|697.17|699.21|696.81|699.57|697.17|699.21|696.81|0
1652804210000|2022-05-17 16:16:50|698.74|696.34|699.68|697.28|699.68|697.28|698.74|696.34|0
1652804220000|2022-05-17 16:17:00|699.45|697.05|698.74|696.34|699.45|697.05|698.74|696.34|0
1652804230000|2022-05-17 16:17:10|697.57|695.17|697.1|694.7|697.81|695.41|697.1|694.7|0
1652804240000|2022-05-17 16:17:20|697.34|694.94|697.34|694.94|697.57|695.17|697.34|694.94|0
1652804250000|2022-05-17 16:17:30|697.1|694.7|697.57|695.17|698.04|695.64|697.1|694.7|0
1652804260000|2022-05-17 16:17:40|697.1|694.7|697.57|695.17|697.57|695.17|697.1|694.7|0
1652804270000|2022-05-17 16:17:50|697.34|694.94|697.81|695.41|697.81|695.41|697.34|694.94|0
1652804280000|2022-05-17 16:18:00|697.57|695.17|696.87|694.47|697.57|695.17|696.87|694.47|0
1652804290000|2022-05-17 16:18:10|696.75|694.35|697.81|695.41|697.81|695.41|696.75|694.35|0
1652804300000|2022-05-17 16:18:20|697.57|695.17|698.27|695.87|698.27|695.87|697.57|695.17|0
1652804310000|2022-05-17 16:18:30|698.04|695.64|698.74|696.34|698.74|696.34|698.04|695.64|0
1652804320000|2022-05-17 16:18:40|698.63|696.23|698.27|695.87|698.63|696.23|698.27|695.87|0
1652804330000|2022-05-17 16:18:50|698.51|696.11|697.81|695.41|698.51|696.11|697.81|695.41|0
1652804340000|2022-05-17 16:19:00|698.04|695.64|699.21|696.81|699.21|696.81|698.04|695.64|0
1652804350000|2022-05-17 16:19:10|699.68|697.28|699.21|696.81|699.68|697.28|699.21|696.81|0
1652804360000|2022-05-17 16:19:20|699.45|697.05|699.21|696.81|699.57|697.17|699.21|696.81|0
1652804370000|2022-05-17 16:19:30|698.98|696.58|698.98|696.58|698.98|696.58|698.51|696.11|0
1652804380000|2022-05-17 16:19:40|698.74|696.34|698.27|695.87|698.74|696.34|698.27|695.87|0
1652804390000|2022-05-17 16:19:50|698.74|696.34|699.45|697.05|699.45|697.05|698.74|696.34|0
1652804400000|2022-05-17 16:20:00|699.68|697.28|698.98|696.58|699.92|697.52|698.98|696.58|0
1652804410000|2022-05-17 16:20:10|698.74|696.34|698.51|696.11|698.74|696.34|698.27|695.87|0
1652804420000|2022-05-17 16:20:20|698.74|696.34|699.45|697.05|699.68|697.28|698.74|696.34|0
1652804430000|2022-05-17 16:20:30|699.21|696.81|699.45|697.05|699.45|697.05|698.98|696.58|0
1652804440000|2022-05-17 16:20:40|699.68|697.28|700.39|697.99|700.39|697.99|699.45|697.05|0
1652804450000|2022-05-17 16:20:50|700.15|697.75|700.62|698.22|700.86|698.46|700.15|697.75|0
1652804460000|2022-05-17 16:21:00|700.15|697.75|699.68|697.28|700.39|697.99|699.68|697.28|0
1652804470000|2022-05-17 16:21:10|699.45|697.05|698.98|696.58|699.45|697.05|698.98|696.58|0
1652804480000|2022-05-17 16:21:20|699.45|697.05|699.45|697.05|699.45|697.05|698.98|696.58|0
1652804490000|2022-05-17 16:21:30|699.21|696.81|699.33|696.93|699.57|697.17|699.21|696.81|0
1652804500000|2022-05-17 16:21:40|699.1|696.7|700.15|697.75|700.15|697.75|699.1|696.7|0
1652804510000|2022-05-17 16:21:50|700.62|698.22|701.09|698.69|701.09|698.69|700.62|698.22|0
1652804520000|2022-05-17 16:22:00|700.74|698.34|700.86|698.46|700.86|698.46|700.62|698.22|0
1652804530000|2022-05-17 16:22:10|700.39|697.99|700.15|697.75|700.86|698.46|700.15|697.75|0
1652804540000|2022-05-17 16:22:20|699.92|697.52|700.15|697.75|700.15|697.75|699.68|697.28|0
1652804550000|2022-05-17 16:22:30|699.92|697.52|699.92|697.52|700.27|697.87|699.92|697.52|0
1652804560000|2022-05-17 16:22:40|699.68|697.28|699.92|697.52|699.92|697.52|699.45|697.05|0
1652804570000|2022-05-17 16:22:50|699.33|696.93|699.45|697.05|699.45|697.05|699.21|696.81|0
1652804580000|2022-05-17 16:23:00|698.98|696.58|698.74|696.34|698.98|696.58|698.74|696.34|0
1652804590000|2022-05-17 16:23:10|698.51|696.11|698.27|695.87|698.51|696.11|698.27|695.87|0
1652804600000|2022-05-17 16:23:20|698.51|696.11|698.27|695.87|698.51|696.11|698.27|695.87|0
1652804610000|2022-05-17 16:23:30|698.98|696.58|699.92|697.52|699.92|697.52|698.98|696.58|0
1652804620000|2022-05-17 16:23:40|700.15|697.75|700.39|697.99|700.62|698.22|700.15|697.75|0
1652804630000|2022-05-17 16:23:50|699.92|697.52|699.45|697.05|699.92|697.52|698.98|696.58|0
1652804640000|2022-05-17 16:24:00|699.21|696.81|698.98|696.58|699.21|696.81|698.74|696.34|0
1652804650000|2022-05-17 16:24:10|698.51|696.11|698.51|696.11|698.74|696.34|698.51|696.11|0
1652804660000|2022-05-17 16:24:20|698.74|696.34|698.74|696.34|698.98|696.58|698.74|696.34|0
1652804670000|2022-05-17 16:24:30|698.51|696.11|698.04|695.64|698.51|696.11|698.04|695.64|0
1652804680000|2022-05-17 16:24:40|697.93|695.53|698.27|695.87|698.27|695.87|697.93|695.53|0
1652804690000|2022-05-17 16:24:50|698.51|696.11|698.04|695.64|698.51|696.11|698.04|695.64|0
1652804700000|2022-05-17 16:25:00|698.27|695.87|698.51|696.11|698.74|696.34|698.04|695.64|0
1652804710000|2022-05-17 16:25:10|698.98|696.58|699.57|697.17|699.57|697.17|698.98|696.58|0
1652804720000|2022-05-17 16:25:20|699.68|697.28|697.8|695.4|699.68|697.28|697.8|695.4|0
1652804730000|2022-05-17 16:25:30|697.34|694.94|696.16|693.76|697.34|694.94|696.16|693.76|0
1652804740000|2022-05-17 16:25:40|695.93|693.53|696.16|693.76|696.63|694.23|695.93|693.53|0
1652804750000|2022-05-17 16:25:50|696.4|694|697.22|694.82|697.22|694.82|696.4|694|0
1652804760000|2022-05-17 16:26:00|697.1|694.7|695.46|693.06|697.1|694.7|695.46|693.06|0
1652804770000|2022-05-17 16:26:10|695.69|693.29|695.46|693.06|695.93|693.53|695.46|693.06|0
1652804780000|2022-05-17 16:26:20|696.16|693.76|695.46|693.06|696.16|693.76|695.46|693.06|0
1652804790000|2022-05-17 16:26:30|695.22|692.82|694.99|692.59|695.22|692.82|694.99|692.59|0
1652804800000|2022-05-17 16:26:40|695.46|693.06|694.76|692.36|695.46|693.06|694.76|692.36|0
1652804810000|2022-05-17 16:26:50|695.11|692.71|694.99|692.59|695.22|692.82|694.99|692.59|0
1652804820000|2022-05-17 16:27:00|695.22|692.82|695.46|693.06|695.46|693.06|695.22|692.82|0
1652804830000|2022-05-17 16:27:10|695.69|693.29|695.69|693.29|695.69|693.29|695.46|693.06|0
1652804840000|2022-05-17 16:27:20|696.4|694|695.93|693.53|696.63|694.23|695.93|693.53|0
1652804850000|2022-05-17 16:27:30|696.16|693.76|696.05|693.65|696.16|693.76|696.05|693.65|0
1652804860000|2022-05-17 16:27:40|696.16|693.76|695.82|693.42|696.16|693.76|695.82|693.42|0
1652804870000|2022-05-17 16:27:50|695.93|693.53|695.93|693.53|696.05|693.65|695.93|693.53|0
1652804880000|2022-05-17 16:28:00|695.46|693.06|695.22|692.82|695.46|693.06|695.22|692.82|0
1652804890000|2022-05-17 16:28:10|694.99|692.59|694.29|691.89|694.99|692.59|694.29|691.89|0
1652804900000|2022-05-17 16:28:20|693.35|690.95|694.29|691.89|694.29|691.89|693.35|690.95|0
1652804910000|2022-05-17 16:28:30|694.05|691.65|693.35|690.95|694.05|691.65|693.35|690.95|0
1652804920000|2022-05-17 16:28:40|694.05|691.65|694.52|692.12|694.52|692.12|694.05|691.65|0
1652804930000|2022-05-17 16:28:50|694.76|692.36|694.99|692.59|694.99|692.59|694.76|692.36|0
1652804940000|2022-05-17 16:29:00|694.88|692.48|694.99|692.59|695.22|692.82|694.88|692.48|0
1652804950000|2022-05-17 16:29:10|694.52|692.12|694.88|692.48|694.88|692.48|694.52|692.12|0
1652804960000|2022-05-17 16:29:20|694.99|692.59|695.46|693.06|695.46|693.06|694.99|692.59|0
1652804970000|2022-05-17 16:29:30|695.22|692.82|695.46|693.06|695.46|693.06|694.99|692.59|0
1652804980000|2022-05-17 16:29:40|695.69|693.29|695.69|693.29|695.69|693.29|695.46|693.06|0
1652804990000|2022-05-17 16:29:50|695.93|693.53|696.16|693.76|696.16|693.76|695.93|693.53|0
1652805000000|2022-05-17 16:30:00|695.93|693.53|696.63|694.23|696.63|694.23|695.69|693.29|0
1652805010000|2022-05-17 16:30:10|696.87|694.47|697.22|694.82|698.04|695.64|696.87|694.47|0
1652805020000|2022-05-17 16:30:20|697.1|694.7|696.16|693.76|697.1|694.7|696.16|693.76|0
1652805030000|2022-05-17 16:30:30|696.4|694|696.87|694.47|696.87|694.47|696.4|694|0
1652805040000|2022-05-17 16:30:40|696.63|694.23|696.87|694.47|696.87|694.47|696.63|694.23|0
1652805050000|2022-05-17 16:30:50|696.63|694.23|696.87|694.47|696.87|694.47|696.4|694|0
1652805060000|2022-05-17 16:31:00|697.33|694.93|696.87|694.47|697.33|694.93|696.87|694.47|0
1652805070000|2022-05-17 16:31:10|697.1|694.7|697.1|694.7|697.33|694.93|696.87|694.47|0
1652805080000|2022-05-17 16:31:20|696.87|694.47|696.4|694|696.87|694.47|696.4|694|0
1652805090000|2022-05-17 16:31:30|696.16|693.76|696.16|693.76|696.4|694|696.16|693.76|0
1652805100000|2022-05-17 16:31:40|696.4|694|695.93|693.53|696.63|694.23|695.93|693.53|0
1652805110000|2022-05-17 16:31:50|695.46|693.06|695.93|693.53|695.93|693.53|695.46|693.06|0
1652805120000|2022-05-17 16:32:00|695.69|693.29|695.46|693.06|695.69|693.29|695.46|693.06|0
1652805130000|2022-05-17 16:32:10|695.58|693.18|695.46|693.06|695.58|693.18|695.46|693.06|0
1652805140000|2022-05-17 16:32:20|695.69|693.29|696.4|694|696.4|694|695.69|693.29|0
1652805150000|2022-05-17 16:32:30|696.16|693.76|696.63|694.23|696.63|694.23|696.16|693.76|0
1652805160000|2022-05-17 16:32:40|697.33|694.93|697.1|694.7|697.33|694.93|697.1|694.7|0
1652805170000|2022-05-17 16:32:50|696.87|694.47|697.1|694.7|697.1|694.7|696.87|694.47|0
1652805180000|2022-05-17 16:33:00|696.63|694.23|695.81|693.41|696.63|694.23|695.81|693.41|0
1652805190000|2022-05-17 16:33:10|695.69|693.29|694.76|692.36|695.69|693.29|694.76|692.36|0
1652805200000|2022-05-17 16:33:20|695.22|692.82|696.4|694|696.4|694|695.22|692.82|0
1652805210000|2022-05-17 16:33:30|696.16|693.76|695.93|693.53|696.16|693.76|695.93|693.53|0
1652805220000|2022-05-17 16:33:40|695.46|693.06|695.16|692.76|695.46|693.06|695.16|692.76|0
1652805230000|2022-05-17 16:33:50|695.4|693|694.54|692.14|695.4|693|694.54|692.14|0
1652805240000|2022-05-17 16:34:00|694.31|691.91|693.65|691.25|694.54|692.14|693.65|691.25|0
1652805250000|2022-05-17 16:34:10|693.42|691.02|693.42|691.02|693.65|691.25|693.42|691.02|0
1652805260000|2022-05-17 16:34:20|693.18|690.78|693.42|691.02|693.42|691.02|693.18|690.78|0
1652805270000|2022-05-17 16:34:30|693.65|691.25|694.35|691.95|694.59|692.19|693.65|691.25|0
1652805280000|2022-05-17 16:34:40|694.12|691.72|694.01|691.61|694.12|691.72|693.88|691.48|0
1652805290000|2022-05-17 16:34:50|694.12|691.72|693.88|691.48|694.12|691.72|693.88|691.48|0
1652805300000|2022-05-17 16:35:00|693.65|691.25|693.65|691.25|693.65|691.25|693.65|691.25|0
1652805310000|2022-05-17 16:35:10|693.18|690.78|693.65|691.25|693.65|691.25|693.18|690.78|0
1652805320000|2022-05-17 16:35:20|693.42|691.02|693.54|691.14|693.88|691.48|693.42|691.02|0
1652805330000|2022-05-17 16:35:30|693.41|691.01|692.95|690.55|693.41|691.01|692.95|690.55|0
1652805340000|2022-05-17 16:35:40|693.18|690.78|692.24|689.84|693.18|690.78|692.24|689.84|0
1652805350000|2022-05-17 16:35:50|692.48|690.08|692.24|689.84|692.71|690.31|692.24|689.84|0
1652805360000|2022-05-17 16:36:00|692.01|689.61|691.77|689.37|692.13|689.73|691.77|689.37|0
1652805370000|2022-05-17 16:36:10|692.24|689.84|693.41|691.01|693.41|691.01|692.24|689.84|0
1652805380000|2022-05-17 16:36:20|693.18|690.78|693.18|690.78|693.18|690.78|693.18|690.78|0
1652805390000|2022-05-17 16:36:30|692.95|690.55|693.41|691.01|693.41|691.01|692.95|690.55|0
1652805400000|2022-05-17 16:36:40|692.95|690.55|692.01|689.61|692.95|690.55|692.01|689.61|0
1652805410000|2022-05-17 16:36:50|692.6|690.2|692.95|690.55|693.18|690.78|692.6|690.2|0
1652805420000|2022-05-17 16:37:00|693.18|690.78|692.95|690.55|693.18|690.78|692.95|690.55|0
1652805430000|2022-05-17 16:37:10|692.71|690.31|692.24|689.84|692.71|690.31|692.24|689.84|0
1652805440000|2022-05-17 16:37:20|692.01|689.61|692.24|689.84|692.24|689.84|691.77|689.37|0
1652805450000|2022-05-17 16:37:30|692.01|689.61|691.49|689.09|692.24|689.84|691.49|689.09|0
1652805460000|2022-05-17 16:37:40|691.02|688.62|691.49|689.09|691.72|689.32|691.02|688.62|0
1652805470000|2022-05-17 16:37:50|691.72|689.32|691.72|689.32|691.96|689.56|691.72|689.32|0
1652805480000|2022-05-17 16:38:00|691.49|689.09|691.49|689.09|691.72|689.32|691.49|689.09|0
1652805490000|2022-05-17 16:38:10|691.25|688.85|691.96|689.56|691.96|689.56|691.25|688.85|0
1652805500000|2022-05-17 16:38:20|691.72|689.32|692.19|689.79|692.43|690.03|691.72|689.32|0
1652805510000|2022-05-17 16:38:30|691.96|689.56|692.43|690.03|692.43|690.03|691.72|689.32|0
1652805520000|2022-05-17 16:38:40|692.19|689.79|692.43|690.03|692.43|690.03|692.19|689.79|0
1652805530000|2022-05-17 16:38:50|692.66|690.26|691.96|689.56|692.66|690.26|691.96|689.56|0
1652805540000|2022-05-17 16:39:00|692.43|690.03|692.43|690.03|692.43|690.03|691.96|689.56|0
1652805550000|2022-05-17 16:39:10|692.9|690.5|693.37|690.97|693.37|690.97|692.9|690.5|0
1652805560000|2022-05-17 16:39:20|693.84|691.44|692.66|690.26|693.84|691.44|692.66|690.26|0
1652805570000|2022-05-17 16:39:30|692.43|690.03|693.37|690.97|693.6|691.2|692.43|690.03|0
1652805580000|2022-05-17 16:39:40|693.13|690.73|693.37|690.97|693.37|690.97|693.13|690.73|0
1652805590000|2022-05-17 16:39:50|693.13|690.73|693.37|690.97|693.37|690.97|693.13|690.73|0
1652805600000|2022-05-17 16:40:00|693.13|690.73|693.37|690.97|693.37|690.97|693.13|690.73|0
1652805610000|2022-05-17 16:40:10|693.84|691.44|693.96|691.56|694.07|691.67|693.84|691.44|0
1652805620000|2022-05-17 16:40:20|694.07|691.67|693.6|691.2|694.07|691.67|693.37|690.97|0
1652805630000|2022-05-17 16:40:30|693.84|691.44|693.49|691.09|694.07|691.67|693.49|691.09|0
1652805640000|2022-05-17 16:40:40|693.6|691.2|693.6|691.2|693.84|691.44|693.6|691.2|0
1652805650000|2022-05-17 16:40:50|694.07|691.67|693.37|690.97|694.07|691.67|693.37|690.97|0
1652805660000|2022-05-17 16:41:00|693.13|690.73|693.37|690.97|693.37|690.97|693.13|690.73|0
1652805670000|2022-05-17 16:41:10|693.13|690.73|693.6|691.2|693.6|691.2|693.13|690.73|0
1652805680000|2022-05-17 16:41:20|693.84|691.44|693.13|690.73|693.84|691.44|693.13|690.73|0
1652805690000|2022-05-17 16:41:30|693.37|690.97|692.66|690.26|693.37|690.97|692.66|690.26|0
1652805700000|2022-05-17 16:41:40|692.9|690.5|692.66|690.26|692.9|690.5|692.19|689.79|0
1652805710000|2022-05-17 16:41:50|692.9|690.5|692.19|689.79|692.9|690.5|692.19|689.79|0
1652805720000|2022-05-17 16:42:00|691.72|689.32|691.49|689.09|691.72|689.32|691.49|689.09|0
1652805730000|2022-05-17 16:42:10|691.25|688.85|691.25|688.85|691.25|688.85|691.02|688.62|0
1652805740000|2022-05-17 16:42:20|691.72|689.32|691.25|688.85|691.72|689.32|691.25|688.85|0
1652805750000|2022-05-17 16:42:30|691.49|689.09|691.49|689.09|691.96|689.56|691.49|689.09|0
1652805760000|2022-05-17 16:42:40|691.72|689.32|691.72|689.32|691.96|689.56|691.72|689.32|0
1652805770000|2022-05-17 16:42:50|691.96|689.56|691.72|689.32|691.96|689.56|691.72|689.32|0
1652805780000|2022-05-17 16:43:00|691.49|689.09|691.02|688.62|691.49|689.09|691.02|688.62|0
1652805790000|2022-05-17 16:43:10|691.25|688.85|691.02|688.62|691.25|688.85|691.02|688.62|0
1652805800000|2022-05-17 16:43:20|690.55|688.15|689.84|687.44|690.55|688.15|689.84|687.44|0
1652805810000|2022-05-17 16:43:30|690.08|687.68|690.08|687.68|690.08|687.68|690.08|687.68|0
1652805820000|2022-05-17 16:43:40|689.84|687.44|690.31|687.91|690.31|687.91|689.84|687.44|0
1652805830000|2022-05-17 16:43:50|690.08|687.68|689.84|687.44|690.55|688.15|689.84|687.44|0
1652805840000|2022-05-17 16:44:00|689.5|687.1|689.14|686.74|689.5|687.1|688.9|686.5|0
1652805850000|2022-05-17 16:44:10|688.9|686.5|689.84|687.44|689.84|687.44|688.9|686.5|0
1652805860000|2022-05-17 16:44:20|690.08|687.68|690.78|688.38|690.78|688.38|690.08|687.68|0
1652805870000|2022-05-17 16:44:30|690.9|688.5|691.02|688.62|691.25|688.85|690.9|688.5|0
1652805880000|2022-05-17 16:44:40|690.78|688.38|690.08|687.68|690.78|688.38|690.08|687.68|0
1652805890000|2022-05-17 16:44:50|689.84|687.44|689.84|687.44|689.84|687.44|689.84|687.44|0
1652805900000|2022-05-17 16:45:00|689.61|687.21|690.08|687.68|690.08|687.68|689.37|686.97|0
1652805910000|2022-05-17 16:45:10|690.31|687.91|689.84|687.44|690.31|687.91|689.84|687.44|0
1652805920000|2022-05-17 16:45:20|689.61|687.21|689.61|687.21|689.61|687.21|689.37|686.97|0
1652805930000|2022-05-17 16:45:30|689.84|687.44|690.08|687.68|690.08|687.68|689.84|687.44|0
1652805940000|2022-05-17 16:45:40|689.84|687.44|689.84|687.44|689.84|687.44|689.61|687.21|0
1652805950000|2022-05-17 16:45:50|689.61|687.21|689.5|687.1|689.61|687.21|689.37|686.97|0
1652805960000|2022-05-17 16:46:00|689.37|686.97|689.37|686.97|689.37|686.97|689.14|686.74|0
1652805970000|2022-05-17 16:46:10|688.9|686.5|686.32|683.92|688.9|686.5|686.32|683.92|0
1652805980000|2022-05-17 16:46:20|685.62|683.22|686.56|684.16|687.03|684.63|685.39|682.99|0
1652805990000|2022-05-17 16:46:30|686.79|684.39|686.79|684.39|687.03|684.63|686.79|684.39|0
1652806000000|2022-05-17 16:46:40|686.56|684.16|687.03|684.63|687.03|684.63|686.32|683.92|0
1652806010000|2022-05-17 16:46:50|687.26|684.86|686.79|684.39|687.26|684.86|686.79|684.39|0
1652806020000|2022-05-17 16:47:00|687.03|684.63|686.56|684.16|687.03|684.63|686.32|683.92|0
1652806030000|2022-05-17 16:47:10|687.26|684.86|687.26|684.86|687.5|685.1|687.26|684.86|0
1652806040000|2022-05-17 16:47:20|687.03|684.63|687.03|684.63|687.03|684.63|687.03|684.63|0
1652806050000|2022-05-17 16:47:30|687.26|684.86|688.2|685.8|688.2|685.8|687.26|684.86|0
1652806060000|2022-05-17 16:47:40|687.97|685.57|688.2|685.8|688.2|685.8|687.73|685.33|0
1652806070000|2022-05-17 16:47:50|688.67|686.27|689.14|686.74|689.14|686.74|688.67|686.27|0
1652806080000|2022-05-17 16:48:00|688.67|686.27|689.37|686.97|689.61|687.21|688.67|686.27|0
1652806090000|2022-05-17 16:48:10|690.08|687.68|689.84|687.44|690.55|688.15|689.84|687.44|0
1652806100000|2022-05-17 16:48:20|689.14|686.74|689.61|687.21|689.84|687.44|689.14|686.74|0
1652806110000|2022-05-17 16:48:30|689.5|687.1|689.84|687.44|689.84|687.44|689.5|687.1|0
1652806120000|2022-05-17 16:48:40|690.08|687.68|689.61|687.21|690.08|687.68|689.61|687.21|0
1652806130000|2022-05-17 16:48:50|689.84|687.44|689.61|687.21|690.08|687.68|689.61|687.21|0
1652806140000|2022-05-17 16:49:00|689.14|686.74|688.43|686.03|689.14|686.74|688.43|686.03|0
1652806150000|2022-05-17 16:49:10|688.2|685.8|687.5|685.1|688.2|685.8|687.5|685.1|0
1652806160000|2022-05-17 16:49:20|687.73|685.33|688.2|685.8|688.2|685.8|687.73|685.33|0
1652806170000|2022-05-17 16:49:30|688.43|686.03|688.2|685.8|688.43|686.03|688.2|685.8|0
1652806180000|2022-05-17 16:49:40|688.43|686.03|688.43|686.03|688.43|686.03|688.43|686.03|0
1652806190000|2022-05-17 16:49:50|688.56|686.16|689.14|686.74|689.14|686.74|688.56|686.16|0
1652806200000|2022-05-17 16:50:00|688.9|686.5|688.9|686.5|689.37|686.97|688.9|686.5|0
1652806210000|2022-05-17 16:50:10|689.14|686.74|689.26|686.86|689.26|686.86|688.9|686.5|0
1652806220000|2022-05-17 16:50:20|689.14|686.74|689.61|687.21|689.61|687.21|688.9|686.5|0
1652806230000|2022-05-17 16:50:30|689.84|687.44|689.14|686.74|689.84|687.44|688.9|686.5|0
1652806240000|2022-05-17 16:50:40|688.9|686.5|688.67|686.27|688.9|686.5|688.67|686.27|0
1652806250000|2022-05-17 16:50:50|688.9|686.5|689.14|686.74|689.14|686.74|688.9|686.5|0
1652806260000|2022-05-17 16:51:00|689.61|687.21|690.78|688.38|690.78|688.38|689.61|687.21|0
1652806270000|2022-05-17 16:51:10|691.02|688.62|691.25|688.85|691.25|688.85|691.02|688.62|0
1652806280000|2022-05-17 16:51:20|691.49|689.09|691.02|688.62|691.72|689.32|691.02|688.62|0
1652806290000|2022-05-17 16:51:30|690.78|688.38|690.78|688.38|691.02|688.62|690.55|688.15|0
1652806300000|2022-05-17 16:51:40|690.31|687.91|690.55|688.15|690.55|688.15|690.08|687.68|0
1652806310000|2022-05-17 16:51:50|690.31|687.91|690.31|687.91|690.55|688.15|690.08|687.68|0
1652806320000|2022-05-17 16:52:00|690.78|688.38|689.61|687.21|690.78|688.38|689.61|687.21|0
1652806330000|2022-05-17 16:52:10|690.08|687.68|690.08|687.68|690.2|687.8|689.96|687.56|0
1652806340000|2022-05-17 16:52:20|690.31|687.91|690.08|687.68|690.31|687.91|690.08|687.68|0
1652806350000|2022-05-17 16:52:30|689.84|687.44|689.84|687.44|689.84|687.44|689.84|687.44|0
1652806360000|2022-05-17 16:52:40|689.73|687.33|690.08|687.68|690.08|687.68|689.73|687.33|0
1652806370000|2022-05-17 16:52:50|690.31|687.91|690.31|687.91|690.31|687.91|690.08|687.68|0
1652806380000|2022-05-17 16:53:00|690.08|687.68|690.08|687.68|690.55|688.15|690.08|687.68|0
1652806390000|2022-05-17 16:53:10|690.31|687.91|690.31|687.91|690.43|688.03|690.31|687.91|0
1652806400000|2022-05-17 16:53:20|690.55|688.15|690.9|688.5|690.9|688.5|690.55|688.15|0
1652806410000|2022-05-17 16:53:30|690.78|688.38|690.78|688.38|690.78|688.38|690.78|688.38|0
1652806420000|2022-05-17 16:53:40|691.02|688.62|691.25|688.85|691.25|688.85|691.02|688.62|0
1652806430000|2022-05-17 16:53:50|691.49|689.09|691.49|689.09|692.19|689.79|691.49|689.09|0
1652806440000|2022-05-17 16:54:00|691.25|688.85|691.49|689.09|691.72|689.32|691.25|688.85|0
1652806450000|2022-05-17 16:54:10|691.96|689.56|691.72|689.32|691.96|689.56|691.72|689.32|0
1652806460000|2022-05-17 16:54:20|691.96|689.56|692.19|689.79|692.43|690.03|691.96|689.56|0
1652806470000|2022-05-17 16:54:30|692.43|690.03|692.66|690.26|692.66|690.26|692.43|690.03|0
1652806480000|2022-05-17 16:54:40|692.43|690.03|692.19|689.79|692.66|690.26|692.19|689.79|0
1652806490000|2022-05-17 16:54:50|691.96|689.56|691.25|688.85|691.96|689.56|691.25|688.85|0
1652806500000|2022-05-17 16:55:00|691.02|688.62|691.02|688.62|691.25|688.85|691.02|688.62|0
1652806510000|2022-05-17 16:55:10|691.25|688.85|691.25|688.85|691.96|689.56|691.25|688.85|0
1652806520000|2022-05-17 16:55:20|691.72|689.32|692.19|689.79|692.19|689.79|691.72|689.32|0
1652806530000|2022-05-17 16:55:30|691.72|689.32|691.49|689.09|691.72|689.32|691.49|689.09|0
1652806540000|2022-05-17 16:55:40|691.72|689.32|691.14|688.74|691.72|689.32|691.14|688.74|0
1652806550000|2022-05-17 16:55:50|691.49|689.09|691.72|689.32|691.96|689.56|691.49|689.09|0
1652806560000|2022-05-17 16:56:00|691.49|689.09|691.72|689.32|691.72|689.32|691.49|689.09|0
1652806570000|2022-05-17 16:56:10|691.96|689.56|692.42|690.02|692.42|690.02|691.96|689.56|0
1652806580000|2022-05-17 16:56:20|692.19|689.79|692.66|690.26|692.66|690.26|692.19|689.79|0
1652806590000|2022-05-17 16:56:30|692.19|689.79|691.72|689.32|692.19|689.79|691.72|689.32|0
1652806600000|2022-05-17 16:56:40|691.49|689.09|691.96|689.56|691.96|689.56|691.49|689.09|0
1652806610000|2022-05-17 16:56:50|692.19|689.79|691.72|689.32|692.19|689.79|691.72|689.32|0
1652806620000|2022-05-17 16:57:00|691.84|689.44|691.72|689.32|692.42|690.02|691.72|689.32|0
1652806630000|2022-05-17 16:57:10|691.96|689.56|692.19|689.79|692.19|689.79|691.72|689.32|0
1652806640000|2022-05-17 16:57:20|691.72|689.32|692.19|689.79|692.19|689.79|691.72|689.32|0
1652806650000|2022-05-17 16:57:30|692.42|690.02|692.66|690.26|692.66|690.26|692.42|690.02|0
1652806660000|2022-05-17 16:57:40|693.13|690.73|692.42|690.02|693.36|690.96|692.42|690.02|0
1652806670000|2022-05-17 16:57:50|692.19|689.79|692.42|690.02|692.42|690.02|692.19|689.79|0
1652806680000|2022-05-17 16:58:00|692.66|690.26|691.95|689.55|692.66|690.26|691.95|689.55|0
1652806690000|2022-05-17 16:58:10|691.72|689.32|691.49|689.09|691.72|689.32|691.49|689.09|0
1652806700000|2022-05-17 16:58:20|691.25|688.85|691.49|689.09|691.49|689.09|691.25|688.85|0
1652806710000|2022-05-17 16:58:30|691.25|688.85|691.49|689.09|691.49|689.09|691.25|688.85|0
1652806720000|2022-05-17 16:58:40|691.25|688.85|691.49|689.09|691.72|689.32|691.25|688.85|0
1652806730000|2022-05-17 16:58:50|691.25|688.85|691.95|689.55|691.95|689.55|691.25|688.85|0
1652806740000|2022-05-17 16:59:00|691.49|689.09|691.25|688.85|691.49|689.09|691.25|688.85|0
1652806750000|2022-05-17 16:59:10|691.49|689.09|691.02|688.62|691.49|689.09|691.02|688.62|0
1652806760000|2022-05-17 16:59:20|691.25|688.85|691.48|689.08|691.48|689.08|691.14|688.74|0
1652806770000|2022-05-17 16:59:30|691.72|689.32|691.72|689.32|691.72|689.32|691.48|689.08|0
1652806780000|2022-05-17 16:59:40|691.95|689.55|691.72|689.32|691.95|689.55|691.72|689.32|0
1652806790000|2022-05-17 16:59:50|691.95|689.55|691.72|689.32|692.08|689.68|691.72|689.32|0
1652806800000|2022-05-17 17:00:00|691.95|689.55|691.72|689.32|692.19|689.79|691.72|689.32|0
1652806810000|2022-05-17 17:00:10|691.95|689.55|691.95|689.55|691.95|689.55|691.95|689.55|0
1652806820000|2022-05-17 17:00:20|692.19|689.79|692.66|690.26|692.66|690.26|691.95|689.55|0
1652806830000|2022-05-17 17:00:30|692.42|690.02|692.42|690.02|692.42|690.02|692.19|689.79|0
1652806840000|2022-05-17 17:00:40|692.66|690.26|692.42|690.02|692.89|690.49|692.42|690.02|0
1652806850000|2022-05-17 17:00:50|692.19|689.79|692.42|690.02|692.42|690.02|692.19|689.79|0
1652806860000|2022-05-17 17:01:00|692.89|690.49|693.36|690.96|693.36|690.96|692.89|690.49|0
1652806870000|2022-05-17 17:01:10|693.13|690.73|693.36|690.96|693.36|690.96|692.89|690.49|0
1652806880000|2022-05-17 17:01:20|694.07|691.67|694.54|692.14|694.54|692.14|694.07|691.67|0
1652806890000|2022-05-17 17:01:30|694.77|692.37|694.3|691.9|694.77|692.37|694.3|691.9|0
1652806900000|2022-05-17 17:01:40|694.54|692.14|694.77|692.37|694.77|692.37|694.3|691.9|0
1652806910000|2022-05-17 17:01:50|695.01|692.61|696.42|694.02|696.42|694.02|695.01|692.61|0
1652806920000|2022-05-17 17:02:00|696.66|694.26|697.6|695.2|697.6|695.2|696.66|694.26|0
1652806930000|2022-05-17 17:02:10|697.83|695.43|698.3|695.9|698.3|695.9|697.83|695.43|0
1652806940000|2022-05-17 17:02:20|698.54|696.14|698.77|696.37|699.01|696.61|698.54|696.14|0
1652806950000|2022-05-17 17:02:30|699.01|696.61|696.89|694.49|699.01|696.61|696.89|694.49|0
1652806960000|2022-05-17 17:02:40|696.19|693.79|696.42|694.02|696.42|694.02|695.72|693.32|0
1652806970000|2022-05-17 17:02:50|697.13|694.73|697.13|694.73|697.36|694.96|697.13|694.73|0
1652806980000|2022-05-17 17:03:00|697.36|694.96|697.6|695.2|697.83|695.43|697.36|694.96|0
1652806990000|2022-05-17 17:03:10|697.36|694.96|696.89|694.49|697.36|694.96|696.89|694.49|0
1652807000000|2022-05-17 17:03:20|696.66|694.26|695.95|693.55|696.66|694.26|695.71|693.31|0
1652807010000|2022-05-17 17:03:30|696.07|693.67|695.71|693.31|696.07|693.67|695.71|693.31|0
1652807020000|2022-05-17 17:03:40|695.95|693.55|695.95|693.55|695.95|693.55|695.95|693.55|0
1652807030000|2022-05-17 17:03:50|696.19|693.79|696.19|693.79|696.19|693.79|696.19|693.79|0
1652807040000|2022-05-17 17:04:00|695.48|693.08|694.3|691.9|695.71|693.31|694.3|691.9|0
1652807050000|2022-05-17 17:04:10|694.07|691.67|693.83|691.43|694.07|691.67|693.83|691.43|0
1652807060000|2022-05-17 17:04:20|694.07|691.67|694.3|691.9|694.3|691.9|694.07|691.67|0
1652807070000|2022-05-17 17:04:30|693.83|691.43|694.54|692.14|694.54|692.14|693.83|691.43|0
1652807080000|2022-05-17 17:04:40|694.3|691.9|693.6|691.2|694.3|691.9|693.6|691.2|0
1652807090000|2022-05-17 17:04:50|693.83|691.43|693.96|691.56|693.96|691.56|693.6|691.2|0
1652807100000|2022-05-17 17:05:00|693.83|691.43|693.6|691.2|694.54|692.14|693.6|691.2|0
1652807110000|2022-05-17 17:05:10|693.13|690.73|692.89|690.49|693.13|690.73|692.89|690.49|0
1652807120000|2022-05-17 17:05:20|693.13|690.73|693.36|690.96|693.6|691.2|693.13|690.73|0
1652807130000|2022-05-17 17:05:30|693.6|691.2|692.89|690.49|693.6|691.2|692.89|690.49|0
1652807140000|2022-05-17 17:05:40|693.13|690.73|692.42|690.02|693.13|690.73|692.42|690.02|0
1652807150000|2022-05-17 17:05:50|692.19|689.79|691.01|688.61|692.19|689.79|691.01|688.61|0
1652807160000|2022-05-17 17:06:00|690.78|688.38|691.25|688.85|691.48|689.08|690.78|688.38|0
1652807170000|2022-05-17 17:06:10|690.78|688.38|691.01|688.61|691.01|688.61|690.43|688.03|0
1652807180000|2022-05-17 17:06:20|690.9|688.5|690.54|688.14|690.9|688.5|690.54|688.14|0
1652807190000|2022-05-17 17:06:30|690.08|687.68|690.54|688.14|690.54|688.14|690.08|687.68|0
1652807200000|2022-05-17 17:06:40|690.31|687.91|690.08|687.68|690.31|687.91|689.61|687.21|0
1652807210000|2022-05-17 17:06:50|690.31|687.91|690.31|687.91|690.31|687.91|690.08|687.68|0
1652807220000|2022-05-17 17:07:00|690.78|688.38|690.78|688.38|691.01|688.61|690.78|688.38|0
1652807230000|2022-05-17 17:07:10|691.01|688.61|691.25|688.85|691.25|688.85|691.01|688.61|0
1652807240000|2022-05-17 17:07:20|691.48|689.08|690.78|688.38|691.48|689.08|690.78|688.38|0
1652807250000|2022-05-17 17:07:30|691.01|688.61|691.01|688.61|691.01|688.61|690.78|688.38|0
1652807260000|2022-05-17 17:07:40|690.78|688.38|691.25|688.85|691.25|688.85|690.54|688.14|0
1652807270000|2022-05-17 17:07:50|691.14|688.74|691.25|688.85|691.37|688.97|691.01|688.61|0
1652807280000|2022-05-17 17:08:00|691.01|688.61|690.78|688.38|691.01|688.61|690.54|688.14|0
1652807290000|2022-05-17 17:08:10|690.07|687.67|690.2|687.8|690.31|687.91|690.07|687.67|0
1652807300000|2022-05-17 17:08:20|690.07|687.67|690.54|688.14|690.54|688.14|690.07|687.67|0
1652807310000|2022-05-17 17:08:30|690.07|687.67|690.54|688.14|690.54|688.14|690.07|687.67|0
1652807320000|2022-05-17 17:08:40|690.31|687.91|689.61|687.21|690.31|687.91|689.61|687.21|0
1652807330000|2022-05-17 17:08:50|689.37|686.97|689.14|686.74|689.37|686.97|689.14|686.74|0
1652807340000|2022-05-17 17:09:00|688.67|686.27|688.43|686.03|688.67|686.27|688.2|685.8|0
1652807350000|2022-05-17 17:09:10|688.67|686.27|689.37|686.97|689.37|686.97|688.67|686.27|0
1652807360000|2022-05-17 17:09:20|689.61|687.21|689.84|687.44|689.84|687.44|689.61|687.21|0
1652807370000|2022-05-17 17:09:30|690.07|687.67|689.84|687.44|690.07|687.67|689.61|687.21|0
1652807380000|2022-05-17 17:09:40|689.14|686.74|689.61|687.21|689.61|687.21|689.14|686.74|0
1652807390000|2022-05-17 17:09:50|690.07|687.67|690.31|687.91|690.31|687.91|690.07|687.67|0
1652807400000|2022-05-17 17:10:00|690.07|687.67|689.61|687.21|690.07|687.67|689.37|686.97|0
1652807410000|2022-05-17 17:10:10|689.14|686.74|689.84|687.44|689.84|687.44|689.14|686.74|0
1652807420000|2022-05-17 17:10:20|690.07|687.67|690.31|687.91|690.31|687.91|690.07|687.67|0
1652807430000|2022-05-17 17:10:30|690.54|688.14|690.54|688.14|690.78|688.38|690.43|688.03|0
1652807440000|2022-05-17 17:10:40|690.67|688.27|690.43|688.03|690.67|688.27|690.31|687.91|0
1652807450000|2022-05-17 17:10:50|690.07|687.67|690.31|687.91|690.31|687.91|690.07|687.67|0
1652807460000|2022-05-17 17:11:00|690.07|687.67|689.61|687.21|690.07|687.67|689.61|687.21|0
1652807470000|2022-05-17 17:11:10|689.37|686.97|689.14|686.74|689.37|686.97|689.14|686.74|0
1652807480000|2022-05-17 17:11:20|689.37|686.97|689.37|686.97|689.37|686.97|689.37|686.97|0
1652807490000|2022-05-17 17:11:30|689.14|686.74|688.67|686.27|689.14|686.74|688.67|686.27|0
1652807500000|2022-05-17 17:11:40|688.2|685.8|688.43|686.03|688.43|686.03|688.2|685.8|0
1652807510000|2022-05-17 17:11:50|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1652807520000|2022-05-17 17:12:00|688.43|686.03|689.37|686.97|689.37|686.97|688.43|686.03|0
1652807530000|2022-05-17 17:12:10|689.14|686.74|688.67|686.27|689.14|686.74|688.67|686.27|0
1652807540000|2022-05-17 17:12:20|688.79|686.39|689.02|686.62|689.14|686.74|688.79|686.39|0
1652807550000|2022-05-17 17:12:30|688.67|686.27|688.43|686.03|689.14|686.74|688.43|686.03|0
1652807560000|2022-05-17 17:12:40|688.2|685.8|688.2|685.8|688.2|685.8|687.96|685.56|0
1652807570000|2022-05-17 17:12:50|687.73|685.33|687.49|685.09|687.73|685.33|687.38|684.98|0
1652807580000|2022-05-17 17:13:00|687.26|684.86|687.02|684.62|687.49|685.09|687.02|684.62|0
1652807590000|2022-05-17 17:13:10|686.79|684.39|686.79|684.39|686.79|684.39|686.79|684.39|0
1652807600000|2022-05-17 17:13:20|687.26|684.86|687.73|685.33|687.73|685.33|687.26|684.86|0
1652807610000|2022-05-17 17:13:30|687.26|684.86|686.68|684.28|687.26|684.86|686.68|684.28|0
1652807620000|2022-05-17 17:13:40|686.91|684.51|686.32|683.92|686.91|684.51|686.32|683.92|0
1652807630000|2022-05-17 17:13:50|686.09|683.69|686.32|683.92|686.32|683.92|686.09|683.69|0
1652807640000|2022-05-17 17:14:00|686.09|683.69|686.09|683.69|686.09|683.69|685.62|683.22|0
1652807650000|2022-05-17 17:14:10|685.85|683.45|686.56|684.16|686.56|684.16|685.85|683.45|0
1652807660000|2022-05-17 17:14:20|686.79|684.39|686.91|684.51|686.91|684.51|686.79|684.39|0
1652807670000|2022-05-17 17:14:30|686.79|684.39|686.79|684.39|686.79|684.39|686.56|684.16|0
1652807680000|2022-05-17 17:14:40|686.56|684.16|686.79|684.39|686.79|684.39|686.56|684.16|0
1652807690000|2022-05-17 17:14:50|686.56|684.16|686.68|684.28|686.68|684.28|686.32|683.92|0
1652807700000|2022-05-17 17:15:00|686.32|683.92|685.62|683.22|686.32|683.92|685.62|683.22|0
1652807710000|2022-05-17 17:15:10|685.38|682.98|685.38|682.98|685.38|682.98|684.91|682.51|0
1652807720000|2022-05-17 17:15:20|685.62|683.22|685.62|683.22|685.74|683.34|685.62|683.22|0
1652807730000|2022-05-17 17:15:30|686.09|683.69|684.68|682.28|686.09|683.69|684.68|682.28|0
1652807740000|2022-05-17 17:15:40|684.91|682.51|684.68|682.28|684.91|682.51|684.45|682.05|0
1652807750000|2022-05-17 17:15:50|684.91|682.51|685.38|682.98|685.38|682.98|684.91|682.51|0
1652807760000|2022-05-17 17:16:00|685.15|682.75|684.91|682.51|685.15|682.75|684.91|682.51|0
1652807770000|2022-05-17 17:16:10|684.68|682.28|685.04|682.64|685.04|682.64|684.68|682.28|0
1652807780000|2022-05-17 17:16:20|685.15|682.75|685.15|682.75|685.38|682.98|685.15|682.75|0
1652807790000|2022-05-17 17:16:30|684.91|682.51|684.68|682.28|684.91|682.51|684.45|682.05|0
1652807800000|2022-05-17 17:16:40|684.45|682.05|684.68|682.28|684.68|682.28|684.45|682.05|0
1652807810000|2022-05-17 17:16:50|684.45|682.05|684.91|682.51|684.91|682.51|684.45|682.05|0
1652807820000|2022-05-17 17:17:00|684.45|682.05|685.15|682.75|685.15|682.75|684.45|682.05|0
1652807830000|2022-05-17 17:17:10|684.68|682.28|684.45|682.05|684.91|682.51|684.45|682.05|0
1652807840000|2022-05-17 17:17:20|684.21|681.81|683.74|681.34|684.21|681.81|683.74|681.34|0
1652807850000|2022-05-17 17:17:30|683.27|680.87|683.27|680.87|683.27|680.87|683.27|680.87|0
1652807860000|2022-05-17 17:17:40|683.51|681.11|683.63|681.23|683.63|681.23|683.51|681.11|0
1652807870000|2022-05-17 17:17:50|683.51|681.11|683.27|680.87|683.74|681.34|683.27|680.87|0
1652807880000|2022-05-17 17:18:00|683.51|681.11|683.98|681.58|683.98|681.58|683.51|681.11|0
1652807890000|2022-05-17 17:18:10|684.45|682.05|684.45|682.05|684.45|682.05|684.21|681.81|0
1652807900000|2022-05-17 17:18:20|684.68|682.28|684.21|681.81|684.68|682.28|684.21|681.81|0
1652807910000|2022-05-17 17:18:30|684.1|681.7|684.45|682.05|684.45|682.05|684.1|681.7|0
1652807920000|2022-05-17 17:18:40|684.21|681.81|684.45|682.05|684.45|682.05|684.21|681.81|0
1652807930000|2022-05-17 17:18:50|684.68|682.28|684.21|681.81|684.68|682.28|683.98|681.58|0
1652807940000|2022-05-17 17:19:00|683.98|681.58|684.45|682.05|684.45|682.05|683.74|681.34|0
1652807950000|2022-05-17 17:19:10|684.68|682.28|684.45|682.05|684.68|682.28|684.45|682.05|0
1652807960000|2022-05-17 17:19:20|684.21|681.81|684.45|682.05|684.45|682.05|684.21|681.81|0
1652807970000|2022-05-17 17:19:30|684.21|681.81|684.45|682.05|684.45|682.05|684.21|681.81|0
1652807980000|2022-05-17 17:19:40|684.68|682.28|684.45|682.05|684.91|682.51|684.45|682.05|0
1652807990000|2022-05-17 17:19:50|684.91|682.51|684.91|682.51|684.91|682.51|684.91|682.51|0
1652808000000|2022-05-17 17:20:00|685.15|682.75|684.68|682.28|685.15|682.75|684.68|682.28|0
1652808010000|2022-05-17 17:20:10|684.91|682.51|684.21|681.81|684.91|682.51|684.21|681.81|0
1652808020000|2022-05-17 17:20:20|683.98|681.58|683.98|681.58|683.98|681.58|683.98|681.58|0
1652808030000|2022-05-17 17:20:30|683.74|681.34|684.21|681.81|684.21|681.81|683.74|681.34|0
1652808040000|2022-05-17 17:20:40|683.74|681.34|683.98|681.58|683.98|681.58|683.74|681.34|0
1652808050000|2022-05-17 17:20:50|684.21|681.81|684.44|682.04|684.44|682.04|684.21|681.81|0
1652808060000|2022-05-17 17:21:00|683.98|681.58|684.44|682.04|684.44|682.04|683.98|681.58|0
1652808070000|2022-05-17 17:21:10|684.91|682.51|684.68|682.28|684.91|682.51|684.68|682.28|0
1652808080000|2022-05-17 17:21:20|684.91|682.51|684.68|682.28|684.91|682.51|684.44|682.04|0
1652808090000|2022-05-17 17:21:30|684.91|682.51|684.44|682.04|684.91|682.51|684.44|682.04|0
1652808100000|2022-05-17 17:21:40|684.57|682.17|684.44|682.04|684.57|682.17|684.44|682.04|0
1652808110000|2022-05-17 17:21:50|684.21|681.81|684.44|682.04|684.44|682.04|684.21|681.81|0
1652808120000|2022-05-17 17:22:00|684.91|682.51|684.44|682.04|684.91|682.51|684.44|682.04|0
1652808130000|2022-05-17 17:22:10|685.15|682.75|685.15|682.75|685.15|682.75|685.04|682.64|0
1652808140000|2022-05-17 17:22:20|685.62|683.22|685.15|682.75|685.62|683.22|685.15|682.75|0
1652808150000|2022-05-17 17:22:30|685.38|682.98|685.38|682.98|685.62|683.22|685.38|682.98|0
1652808160000|2022-05-17 17:22:40|685.62|683.22|685.62|683.22|685.62|683.22|685.38|682.98|0
1652808170000|2022-05-17 17:22:50|686.09|683.69|686.09|683.69|686.09|683.69|685.62|683.22|0
1652808180000|2022-05-17 17:23:00|686.32|683.92|687.02|684.62|687.02|684.62|686.32|683.92|0
1652808190000|2022-05-17 17:23:10|687.73|685.33|687.49|685.09|687.73|685.33|687.49|685.09|0
1652808200000|2022-05-17 17:23:20|687.73|685.33|688.2|685.8|688.2|685.8|687.73|685.33|0
1652808210000|2022-05-17 17:23:30|688.66|686.26|687.96|685.56|688.66|686.26|687.96|685.56|0
1652808220000|2022-05-17 17:23:40|688.08|685.68|688.66|686.26|688.66|686.26|688.08|685.68|0
1652808230000|2022-05-17 17:23:50|688.43|686.03|687.96|685.56|688.66|686.26|687.96|685.56|0
1652808240000|2022-05-17 17:24:00|687.49|685.09|687.96|685.56|687.96|685.56|687.49|685.09|0
1652808250000|2022-05-17 17:24:10|687.26|684.86|687.96|685.56|687.96|685.56|687.26|684.86|0
1652808260000|2022-05-17 17:24:20|688.2|685.8|688.2|685.8|688.2|685.8|688.2|685.8|0
1652808270000|2022-05-17 17:24:30|688.43|686.03|688.79|686.39|688.9|686.5|688.43|686.03|0
1652808280000|2022-05-17 17:24:40|689.13|686.73|688.79|686.39|689.13|686.73|688.79|686.39|0
1652808290000|2022-05-17 17:24:50|688.66|686.26|688.9|686.5|689.13|686.73|688.66|686.26|0
1652808300000|2022-05-17 17:25:00|688.66|686.26|689.13|686.73|689.13|686.73|688.43|686.03|0
1652808310000|2022-05-17 17:25:10|689.6|687.2|689.37|686.97|689.6|687.2|689.13|686.73|0
1652808320000|2022-05-17 17:25:20|689.6|687.2|689.13|686.73|689.84|687.44|689.13|686.73|0
1652808330000|2022-05-17 17:25:30|689.37|686.97|689.37|686.97|689.37|686.97|689.37|686.97|0
1652808340000|2022-05-17 17:25:40|689.6|687.2|688.9|686.5|689.6|687.2|688.66|686.26|0
1652808350000|2022-05-17 17:25:50|689.49|687.09|689.13|686.73|689.49|687.09|689.13|686.73|0
1652808360000|2022-05-17 17:26:00|688.9|686.5|687.73|685.33|688.9|686.5|687.73|685.33|0
1652808370000|2022-05-17 17:26:10|687.26|684.86|687.26|684.86|687.26|684.86|687.02|684.62|0
1652808380000|2022-05-17 17:26:20|687.02|684.62|687.26|684.86|687.26|684.86|686.79|684.39|0
1652808390000|2022-05-17 17:26:30|687.02|684.62|686.08|683.68|687.02|684.62|686.08|683.68|0
1652808400000|2022-05-17 17:26:40|686.32|683.92|686.55|684.15|686.55|684.15|685.85|683.45|0
1652808410000|2022-05-17 17:26:50|686.79|684.39|686.32|683.92|686.79|684.39|686.32|683.92|0
1652808420000|2022-05-17 17:27:00|687.02|684.62|687.26|684.86|687.26|684.86|687.02|684.62|0
1652808430000|2022-05-17 17:27:10|687.49|685.09|687.73|685.33|688.2|685.8|687.49|685.09|0
1652808440000|2022-05-17 17:27:20|687.96|685.56|688.2|685.8|688.2|685.8|687.96|685.56|0
1652808450000|2022-05-17 17:27:30|688.43|686.03|687.73|685.33|688.43|686.03|687.73|685.33|0
1652808460000|2022-05-17 17:27:40|688.2|685.8|688.2|685.8|688.43|686.03|688.2|685.8|0
1652808470000|2022-05-17 17:27:50|688.43|686.03|687.73|685.33|688.66|686.26|687.73|685.33|0
1652808480000|2022-05-17 17:28:00|687.96|685.56|688.43|686.03|688.43|686.03|687.85|685.45|0
1652808490000|2022-05-17 17:28:10|689.13|686.73|688.66|686.26|689.13|686.73|688.66|686.26|0
1652808500000|2022-05-17 17:28:20|688.43|686.03|689.37|686.97|689.37|686.97|688.43|686.03|0
1652808510000|2022-05-17 17:28:30|689.13|686.73|689.6|687.2|689.6|687.2|688.66|686.26|0
1652808520000|2022-05-17 17:28:40|689.13|686.73|688.43|686.03|689.13|686.73|688.43|686.03|0
1652808530000|2022-05-17 17:28:50|688.19|685.79|688.19|685.79|688.43|686.03|688.19|685.79|0
1652808540000|2022-05-17 17:29:00|687.96|685.56|688.9|686.5|688.9|686.5|687.96|685.56|0
1652808550000|2022-05-17 17:29:10|688.66|686.26|689.37|686.97|689.37|686.97|688.66|686.26|0
1652808560000|2022-05-17 17:29:20|689.13|686.73|689.84|687.44|689.84|687.44|689.13|686.73|0
1652808570000|2022-05-17 17:29:30|689.6|687.2|689.13|686.73|689.84|687.44|689.13|686.73|0
1652808580000|2022-05-17 17:29:40|689.37|686.97|690.07|687.67|690.07|687.67|689.37|686.97|0
1652808590000|2022-05-17 17:29:50|690.19|687.79|689.6|687.2|690.19|687.79|689.6|687.2|0
1652808600000|2022-05-17 17:30:00|689.37|686.97|690.07|687.67|690.07|687.67|689.37|686.97|0
1652808610000|2022-05-17 17:30:10|689.6|687.2|688.66|686.26|689.6|687.2|688.66|686.26|0
1652808620000|2022-05-17 17:30:20|688.43|686.03|688.43|686.03|688.43|686.03|688.19|685.79|0
1652808630000|2022-05-17 17:30:30|687.96|685.56|687.73|685.33|687.96|685.56|687.73|685.33|0
1652808640000|2022-05-17 17:30:40|687.49|685.09|687.73|685.33|687.96|685.56|687.49|685.09|0
1652808650000|2022-05-17 17:30:50|687.26|684.86|687.26|684.86|687.26|684.86|687.26|684.86|0
1652808660000|2022-05-17 17:31:00|686.79|684.39|686.91|684.51|687.02|684.62|686.79|684.39|0
1652808670000|2022-05-17 17:31:10|687.49|685.09|687.85|685.45|687.96|685.56|687.49|685.09|0
1652808680000|2022-05-17 17:31:20|687.49|685.09|687.02|684.62|687.49|685.09|687.02|684.62|0
1652808690000|2022-05-17 17:31:30|687.26|684.86|687.73|685.33|687.73|685.33|687.26|684.86|0
1652808700000|2022-05-17 17:31:40|687.96|685.56|687.96|685.56|688.19|685.79|687.96|685.56|0
1652808710000|2022-05-17 17:31:50|688.66|686.26|688.19|685.79|688.66|686.26|688.19|685.79|0
1652808720000|2022-05-17 17:32:00|688.08|685.68|688.19|685.79|688.19|685.79|687.96|685.56|0
1652808730000|2022-05-17 17:32:10|687.96|685.56|688.43|686.03|688.43|686.03|687.96|685.56|0
1652808740000|2022-05-17 17:32:20|688.66|686.26|688.9|686.5|688.9|686.5|688.66|686.26|0
1652808750000|2022-05-17 17:32:30|689.13|686.73|688.9|686.5|689.13|686.73|688.9|686.5|0
1652808760000|2022-05-17 17:32:40|688.43|686.03|688.43|686.03|688.66|686.26|688.43|686.03|0
1652808770000|2022-05-17 17:32:50|688.66|686.26|687.73|685.33|688.66|686.26|687.73|685.33|0
1652808780000|2022-05-17 17:33:00|687.96|685.56|687.49|685.09|687.96|685.56|687.49|685.09|0
1652808790000|2022-05-17 17:33:10|687.96|685.56|687.96|685.56|688.19|685.79|687.73|685.33|0
1652808800000|2022-05-17 17:33:20|687.73|685.33|687.26|684.86|687.73|685.33|687.26|684.86|0
1652808810000|2022-05-17 17:33:30|687.02|684.62|687.73|685.33|687.73|685.33|687.02|684.62|0
1652808820000|2022-05-17 17:33:40|687.49|685.09|687.02|684.62|687.49|685.09|687.02|684.62|0
1652808830000|2022-05-17 17:33:50|686.79|684.39|686.79|684.39|686.79|684.39|686.55|684.15|0
1652808840000|2022-05-17 17:34:00|686.55|684.15|686.32|683.92|686.55|684.15|686.08|683.68|0
1652808850000|2022-05-17 17:34:10|686.55|684.15|686.32|683.92|686.55|684.15|686.08|683.68|0
1652808860000|2022-05-17 17:34:20|686.79|684.39|687.02|684.62|687.02|684.62|686.79|684.39|0
1652808870000|2022-05-17 17:34:30|687.26|684.86|686.79|684.39|687.26|684.86|686.79|684.39|0
1652808880000|2022-05-17 17:34:40|687.02|684.62|687.49|685.09|687.49|685.09|687.02|684.62|0
1652808890000|2022-05-17 17:34:50|687.72|685.32|687.96|685.56|687.96|685.56|687.72|685.32|0
1652808900000|2022-05-17 17:35:00|687.72|685.32|687.72|685.32|687.96|685.56|687.72|685.32|0
1652808910000|2022-05-17 17:35:10|688.19|685.79|688.66|686.26|688.66|686.26|688.19|685.79|0
1652808920000|2022-05-17 17:35:20|688.9|686.5|688.9|686.5|689.6|687.2|688.9|686.5|0
1652808930000|2022-05-17 17:35:30|689.13|686.73|687.72|685.32|689.13|686.73|687.72|685.32|0
1652808940000|2022-05-17 17:35:40|688.19|685.79|688.19|685.79|688.19|685.79|687.72|685.32|0
1652808950000|2022-05-17 17:35:50|687.96|685.56|687.72|685.32|687.96|685.56|687.72|685.32|0
1652808960000|2022-05-17 17:36:00|687.61|685.21|687.02|684.62|687.61|685.21|686.79|684.39|0
1652808970000|2022-05-17 17:36:10|687.49|685.09|687.72|685.32|687.96|685.56|687.49|685.09|0
1652808980000|2022-05-17 17:36:20|687.26|684.86|687.72|685.32|687.72|685.32|687.26|684.86|0
1652808990000|2022-05-17 17:36:30|687.96|685.56|688.19|685.79|688.19|685.79|687.96|685.56|0
1652809000000|2022-05-17 17:36:40|688.43|686.03|687.85|685.45|688.43|686.03|687.85|685.45|0
1652809010000|2022-05-17 17:36:50|688.43|686.03|687.72|685.32|688.43|686.03|687.72|685.32|0
1652809020000|2022-05-17 17:37:00|687.49|685.09|688.19|685.79|688.19|685.79|687.49|685.09|0
1652809030000|2022-05-17 17:37:10|687.96|685.56|687.96|685.56|687.96|685.56|687.96|685.56|0
1652809040000|2022-05-17 17:37:20|687.72|685.32|687.49|685.09|687.72|685.32|687.49|685.09|0
1652809050000|2022-05-17 17:37:30|687.26|684.86|687.02|684.62|687.26|684.86|687.02|684.62|0
1652809060000|2022-05-17 17:37:40|687.26|684.86|687.49|685.09|687.49|685.09|687.02|684.62|0
1652809070000|2022-05-17 17:37:50|687.02|684.62|686.79|684.39|687.02|684.62|686.79|684.39|0
1652809080000|2022-05-17 17:38:00|686.55|684.15|686.08|683.68|686.67|684.27|686.08|683.68|0
1652809090000|2022-05-17 17:38:10|686.32|683.92|686.32|683.92|686.79|684.39|686.32|683.92|0
1652809100000|2022-05-17 17:38:20|686.79|684.39|686.79|684.39|686.79|684.39|686.55|684.15|0
1652809110000|2022-05-17 17:38:30|687.02|684.62|686.79|684.39|687.49|685.09|686.79|684.39|0
1652809120000|2022-05-17 17:38:40|686.55|684.15|686.08|683.68|686.55|684.15|686.08|683.68|0
1652809130000|2022-05-17 17:38:50|686.32|683.92|686.08|683.68|686.32|683.92|686.08|683.68|0
1652809140000|2022-05-17 17:39:00|685.85|683.45|686.55|684.15|686.55|684.15|685.5|683.1|0
1652809150000|2022-05-17 17:39:10|686.79|684.39|686.79|684.39|686.79|684.39|686.55|684.15|0
1652809160000|2022-05-17 17:39:20|686.55|684.15|687.26|684.86|687.26|684.86|686.55|684.15|0
1652809180000|2022-05-17 17:39:40|686.79|684.39|686.32|683.92|686.79|684.39|686.32|683.92|0
1652809190000|2022-05-17 17:39:50|686.55|684.15|686.67|684.27|686.79|684.39|686.55|684.15|0
1652809200000|2022-05-17 17:40:00|686.79|684.39|687.02|684.62|687.26|684.86|686.79|684.39|0
1652809210000|2022-05-17 17:40:10|686.79|684.39|687.26|684.86|687.26|684.86|686.79|684.39|0
1652809220000|2022-05-17 17:40:20|686.79|684.39|687.49|685.09|687.49|685.09|686.79|684.39|0
1652809230000|2022-05-17 17:40:30|687.26|684.86|687.49|685.09|687.49|685.09|687.26|684.86|0
1652809240000|2022-05-17 17:40:40|687.26|684.86|687.49|685.09|687.72|685.32|687.26|684.86|0
1652809250000|2022-05-17 17:40:50|687.26|684.86|687.14|684.74|687.26|684.86|686.79|684.39|0
1652809260000|2022-05-17 17:41:00|687.02|684.62|686.55|684.15|687.02|684.62|686.55|684.15|0
1652809270000|2022-05-17 17:41:10|687.49|685.09|688.19|685.79|688.19|685.79|687.49|685.09|0
1652809280000|2022-05-17 17:41:20|688.43|686.03|688.19|685.79|688.43|686.03|688.19|685.79|0
1652809290000|2022-05-17 17:41:30|687.96|685.56|688.66|686.26|688.66|686.26|687.96|685.56|0
1652809300000|2022-05-17 17:41:40|688.32|685.92|688.43|686.03|688.9|686.5|688.32|685.92|0
1652809310000|2022-05-17 17:41:50|688.66|686.26|688.66|686.26|688.9|686.5|688.66|686.26|0
1652809320000|2022-05-17 17:42:00|689.13|686.73|689.84|687.44|689.84|687.44|689.13|686.73|0
1652809330000|2022-05-17 17:42:10|689.13|686.73|688.43|686.03|689.13|686.73|688.43|686.03|0
1652809340000|2022-05-17 17:42:20|688.19|685.79|687.96|685.56|688.19|685.79|687.49|685.09|0
1652809350000|2022-05-17 17:42:30|687.72|685.32|687.49|685.09|687.85|685.45|687.49|685.09|0
1652809360000|2022-05-17 17:42:40|687.72|685.32|687.72|685.32|687.72|685.32|687.72|685.32|0
1652809370000|2022-05-17 17:42:50|688.19|685.79|687.02|684.62|688.19|685.79|687.02|684.62|0
1652809380000|2022-05-17 17:43:00|686.79|684.39|686.55|684.15|686.79|684.39|686.55|684.15|0
1652809390000|2022-05-17 17:43:10|685.85|683.45|686.32|683.92|686.32|683.92|685.85|683.45|0
1652809400000|2022-05-17 17:43:20|686.79|684.39|687.02|684.62|687.25|684.85|686.79|684.39|0
1652809410000|2022-05-17 17:43:30|687.25|684.85|687.02|684.62|687.25|684.85|687.02|684.62|0
1652809420000|2022-05-17 17:43:40|686.79|684.39|686.79|684.39|687.02|684.62|686.79|684.39|0
1652809430000|2022-05-17 17:43:50|687.02|684.62|687.02|684.62|687.25|684.85|686.79|684.39|0
1652809440000|2022-05-17 17:44:00|686.55|684.15|687.25|684.85|687.25|684.85|686.55|684.15|0
1652809450000|2022-05-17 17:44:10|687.02|684.62|687.25|684.85|687.49|685.09|687.02|684.62|0
1652809460000|2022-05-17 17:44:20|687.02|684.62|687.25|684.85|687.49|685.09|687.02|684.62|0
1652809470000|2022-05-17 17:44:30|686.79|684.39|687.49|685.09|687.49|685.09|686.79|684.39|0
1652809480000|2022-05-17 17:44:40|687.25|684.85|687.38|684.98|687.38|684.98|686.79|684.39|0
1652809490000|2022-05-17 17:44:50|687.25|684.85|687.49|685.09|687.49|685.09|687.25|684.85|0
1652809500000|2022-05-17 17:45:00|687.96|685.56|688.19|685.79|688.19|685.79|687.96|685.56|0
1652809510000|2022-05-17 17:45:10|688.66|686.26|688.9|686.5|689.13|686.73|688.66|686.26|0
1652809520000|2022-05-17 17:45:20|688.66|686.26|689.37|686.97|689.37|686.97|688.66|686.26|0
1652809530000|2022-05-17 17:45:30|689.13|686.73|689.37|686.97|689.37|686.97|689.13|686.73|0
1652809540000|2022-05-17 17:45:40|689.6|687.2|689.6|687.2|689.6|687.2|689.37|686.97|0
1652809550000|2022-05-17 17:45:50|689.37|686.97|689.6|687.2|689.6|687.2|689.37|686.97|0
1652809560000|2022-05-17 17:46:00|689.84|687.44|690.07|687.67|690.07|687.67|689.84|687.44|0
1652809570000|2022-05-17 17:46:10|689.96|687.56|689.37|686.97|690.07|687.67|689.37|686.97|0
1652809580000|2022-05-17 17:46:20|689.84|687.44|689.84|687.44|689.84|687.44|689.6|687.2|0
1652809590000|2022-05-17 17:46:30|689.6|687.2|689.6|687.2|689.6|687.2|689.37|686.97|0
1652809600000|2022-05-17 17:46:40|690.07|687.67|691.01|688.61|691.01|688.61|690.07|687.67|0
1652809610000|2022-05-17 17:46:50|690.77|688.37|690.77|688.37|691.01|688.61|690.77|688.37|0
1652809620000|2022-05-17 17:47:00|690.3|687.9|689.83|687.43|690.54|688.14|689.83|687.43|0
1652809630000|2022-05-17 17:47:10|689.6|687.2|689.13|686.73|689.6|687.2|689.13|686.73|0
1652809640000|2022-05-17 17:47:20|688.66|686.26|688.55|686.15|688.66|686.26|688.43|686.03|0
1652809650000|2022-05-17 17:47:30|688.66|686.26|687.96|685.56|688.9|686.5|687.96|685.56|0
1652809660000|2022-05-17 17:47:40|687.72|685.32|687.96|685.56|688.19|685.79|687.72|685.32|0
1652809670000|2022-05-17 17:47:50|688.19|685.79|688.66|686.26|688.66|686.26|688.19|685.79|0
1652809680000|2022-05-17 17:48:00|688.31|685.91|689.13|686.73|689.13|686.73|688.31|685.91|0
1652809690000|2022-05-17 17:48:10|688.9|686.5|688.66|686.26|689.13|686.73|688.66|686.26|0
1652809700000|2022-05-17 17:48:20|688.43|686.03|689.02|686.62|689.02|686.62|688.43|686.03|0
1652809710000|2022-05-17 17:48:30|688.66|686.26|688.9|686.5|688.9|686.5|688.66|686.26|0
1652809720000|2022-05-17 17:48:40|689.13|686.73|689.13|686.73|689.13|686.73|689.13|686.73|0
1652809730000|2022-05-17 17:48:50|688.9|686.5|688.9|686.5|688.9|686.5|688.43|686.03|0
1652809740000|2022-05-17 17:49:00|689.02|686.62|687.49|685.09|689.02|686.62|687.49|685.09|0
1652809750000|2022-05-17 17:49:10|687.02|684.62|687.72|685.32|687.72|685.32|687.02|684.62|0
1652809760000|2022-05-17 17:49:20|687.96|685.56|688.08|685.68|688.19|685.79|687.96|685.56|0
1652809770000|2022-05-17 17:49:30|687.96|685.56|687.49|685.09|687.96|685.56|687.49|685.09|0
1652809780000|2022-05-17 17:49:40|687.25|684.85|687.25|684.85|687.49|685.09|687.25|684.85|0
1652809790000|2022-05-17 17:49:50|687.02|684.62|686.78|684.38|687.02|684.62|686.78|684.38|0
1652809800000|2022-05-17 17:50:00|687.25|684.85|686.55|684.15|687.25|684.85|686.55|684.15|0
1652809810000|2022-05-17 17:50:10|687.02|684.62|686.78|684.38|687.25|684.85|686.78|684.38|0
1652809820000|2022-05-17 17:50:20|687.02|684.62|686.78|684.38|687.25|684.85|686.78|684.38|0
1652809830000|2022-05-17 17:50:30|687.49|685.09|686.78|684.38|687.49|685.09|686.78|684.38|0
1652809840000|2022-05-17 17:50:40|687.25|684.85|687.49|685.09|687.49|685.09|687.25|684.85|0
1652809850000|2022-05-17 17:50:50|687.96|685.56|688.19|685.79|688.19|685.79|687.96|685.56|0
1652809860000|2022-05-17 17:51:00|687.49|685.09|687.49|685.09|688.19|685.79|687.49|685.09|0
1652809870000|2022-05-17 17:51:10|687.72|685.32|687.25|684.85|687.72|685.32|687.25|684.85|0
1652809880000|2022-05-17 17:51:20|687.49|685.09|687.49|685.09|687.49|685.09|687.25|684.85|0
1652809890000|2022-05-17 17:51:30|687.25|684.85|687.49|685.09|687.49|685.09|687.25|684.85|0
1652809900000|2022-05-17 17:51:40|687.25|684.85|687.02|684.62|687.25|684.85|687.02|684.62|0
1652809910000|2022-05-17 17:51:50|687.25|684.85|687.25|684.85|687.49|685.09|687.25|684.85|0
1652809920000|2022-05-17 17:52:00|687.02|684.62|686.78|684.38|687.25|684.85|686.78|684.38|0
1652809930000|2022-05-17 17:52:10|687.02|684.62|687.02|684.62|687.49|685.09|687.02|684.62|0
1652809940000|2022-05-17 17:52:20|687.25|684.85|687.25|684.85|687.25|684.85|687.25|684.85|0
1652809950000|2022-05-17 17:52:30|687.02|684.62|687.25|684.85|687.49|685.09|687.02|684.62|0
1652809960000|2022-05-17 17:52:40|687.14|684.74|687.25|684.85|687.25|684.85|686.78|684.38|0
1652809970000|2022-05-17 17:52:50|687.72|685.32|687.49|685.09|687.72|685.32|687.25|684.85|0
1652809980000|2022-05-17 17:53:00|687.72|685.32|687.25|684.85|687.72|685.32|687.25|684.85|0
1652809990000|2022-05-17 17:53:10|687.49|685.09|687.14|684.74|687.49|685.09|687.02|684.62|0
1652810000000|2022-05-17 17:53:20|687.02|684.62|687.72|685.32|687.72|685.32|687.02|684.62|0
1652810010000|2022-05-17 17:53:30|687.49|685.09|687.25|684.85|687.49|685.09|687.25|684.85|0
1652810020000|2022-05-17 17:53:40|687.49|685.09|686.78|684.38|687.49|685.09|686.78|684.38|0
1652810040000|2022-05-17 17:54:00|686.32|683.92|686.55|684.15|686.78|684.38|686.08|683.68|0
1652810050000|2022-05-17 17:54:10|686.78|684.38|687.72|685.32|687.72|685.32|686.55|684.15|0
1652810060000|2022-05-17 17:54:20|687.49|685.09|687.72|685.32|687.72|685.32|687.49|685.09|0
1652810070000|2022-05-17 17:54:30|687.96|685.56|687.25|684.85|687.96|685.56|687.02|684.62|0
1652810080000|2022-05-17 17:54:40|687.72|685.32|687.72|685.32|688.19|685.79|687.72|685.32|0
1652810090000|2022-05-17 17:54:50|687.84|685.44|687.72|685.32|688.19|685.79|687.72|685.32|0
1652810100000|2022-05-17 17:55:00|687.25|684.85|687.02|684.62|687.49|685.09|687.02|684.62|0
1652810110000|2022-05-17 17:55:10|687.49|685.09|687.49|685.09|687.72|685.32|687.49|685.09|0
1652810120000|2022-05-17 17:55:20|687.72|685.32|689.13|686.73|689.13|686.73|687.72|685.32|0
1652810130000|2022-05-17 17:55:30|688.9|686.5|688.66|686.26|688.9|686.5|688.66|686.26|0
1652810140000|2022-05-17 17:55:40|688.43|686.03|688.43|686.03|688.66|686.26|688.43|686.03|0
1652810150000|2022-05-17 17:55:50|687.96|685.56|688.19|685.79|688.19|685.79|687.96|685.56|0
1652810160000|2022-05-17 17:56:00|687.96|685.56|688.19|685.79|688.19|685.79|687.72|685.32|0
1652810170000|2022-05-17 17:56:10|687.72|685.32|687.49|685.09|687.72|685.32|687.49|685.09|0
1652810180000|2022-05-17 17:56:20|687.25|684.85|686.78|684.38|687.49|685.09|686.78|684.38|0
1652810190000|2022-05-17 17:56:30|686.55|684.15|687.02|684.62|687.02|684.62|686.55|684.15|0
1652810200000|2022-05-17 17:56:40|687.49|685.09|688.66|686.26|688.66|686.26|687.49|685.09|0
1652810210000|2022-05-17 17:56:50|688.43|686.03|688.43|686.03|688.43|686.03|688.19|685.79|0
1652810220000|2022-05-17 17:57:00|688.19|685.79|687.96|685.56|688.19|685.79|687.96|685.56|0
1652810230000|2022-05-17 17:57:10|688.66|686.26|687.72|685.32|688.66|686.26|687.72|685.32|0
1652810240000|2022-05-17 17:57:20|687.49|685.09|687.72|685.32|687.96|685.56|687.49|685.09|0
1652810250000|2022-05-17 17:57:30|687.49|685.09|687.72|685.32|687.72|685.32|687.49|685.09|0
1652810260000|2022-05-17 17:57:40|687.49|685.09|687.72|685.32|687.72|685.32|687.49|685.09|0
1652810270000|2022-05-17 17:57:50|687.49|685.09|687.72|685.32|687.72|685.32|687.49|685.09|0
1652810280000|2022-05-17 17:58:00|687.25|684.85|686.78|684.38|687.25|684.85|686.78|684.38|0
1652810290000|2022-05-17 17:58:10|687.02|684.62|687.25|684.85|687.49|685.09|687.02|684.62|0
1652810300000|2022-05-17 17:58:20|687.02|684.62|687.49|685.09|687.49|685.09|687.02|684.62|0
1652810310000|2022-05-17 17:58:30|687.25|684.85|687.02|684.62|687.25|684.85|687.02|684.62|0
1652810320000|2022-05-17 17:58:40|687.25|684.85|688.43|686.03|688.43|686.03|687.25|684.85|0
1652810330000|2022-05-17 17:58:50|688.66|686.26|688.66|686.26|688.89|686.49|688.66|686.26|0
1652810340000|2022-05-17 17:59:00|688.89|686.49|688.89|686.49|688.89|686.49|688.66|686.26|0
1652810350000|2022-05-17 17:59:10|689.13|686.73|689.6|687.2|689.6|687.2|689.13|686.73|0
1652810360000|2022-05-17 17:59:20|689.36|686.96|689.6|687.2|689.83|687.43|689.36|686.96|0
1652810370000|2022-05-17 17:59:30|690.07|687.67|689.83|687.43|690.3|687.9|689.83|687.43|0
1652810380000|2022-05-17 17:59:40|690.07|687.67|691.01|688.61|691.01|688.61|690.07|687.67|0
1652810390000|2022-05-17 17:59:50|690.77|688.37|691.95|689.55|691.95|689.55|690.77|688.37|0
1652810400000|2022-05-17 18:00:00|691.01|688.61|689.6|687.2|691.01|688.61|689.6|687.2|0
1652810410000|2022-05-17 18:00:10|689.13|686.73|690.54|688.14|690.54|688.14|689.13|686.73|0
1652810420000|2022-05-17 18:00:20|690.3|687.9|690.07|687.67|690.3|687.9|690.07|687.67|0
1652810430000|2022-05-17 18:00:30|690.3|687.9|689.36|686.96|690.3|687.9|689.36|686.96|0
1652810440000|2022-05-17 18:00:40|690.54|688.14|690.77|688.37|690.77|688.37|690.54|688.14|0
1652810450000|2022-05-17 18:00:50|690.54|688.14|691.01|688.61|691.01|688.61|690.54|688.14|0
1652810460000|2022-05-17 18:01:00|691.71|689.31|690.54|688.14|691.71|689.31|690.54|688.14|0
1652810470000|2022-05-17 18:01:10|690.3|687.9|689.6|687.2|690.3|687.9|689.6|687.2|0
1652810480000|2022-05-17 18:01:20|689.83|687.43|690.07|687.67|690.07|687.67|689.25|686.85|0
1652810490000|2022-05-17 18:01:30|690.3|687.9|691.24|688.84|691.24|688.84|690.3|687.9|0
1652810500000|2022-05-17 18:01:40|691.48|689.08|691.48|689.08|691.48|689.08|691.48|689.08|0
1652810510000|2022-05-17 18:01:50|691.71|689.31|691.71|689.31|691.95|689.55|691.71|689.31|0
1652810520000|2022-05-17 18:02:00|691.36|688.96|692.42|690.02|692.42|690.02|691.01|688.61|0
1652810530000|2022-05-17 18:02:10|692.89|690.49|694.53|692.13|694.53|692.13|692.89|690.49|0
1652810540000|2022-05-17 18:02:20|694.89|692.49|694.89|692.49|694.89|692.49|694.53|692.13|0
1652810550000|2022-05-17 18:02:30|694.77|692.37|695|692.6|695.24|692.84|694.77|692.37|0
1652810560000|2022-05-17 18:02:40|695.47|693.07|696.18|693.78|696.18|693.78|695.47|693.07|0
1652810570000|2022-05-17 18:02:50|696.65|694.25|697.12|694.72|697.12|694.72|696.65|694.25|0
1652810580000|2022-05-17 18:03:00|696.77|694.37|695.94|693.54|696.77|694.37|695.94|693.54|0
1652810590000|2022-05-17 18:03:10|695.24|692.84|695|692.6|695.24|692.84|694.89|692.49|0
1652810600000|2022-05-17 18:03:20|694.53|692.13|693.95|691.55|694.53|692.13|693.59|691.19|0
1652810610000|2022-05-17 18:03:30|693.83|691.43|693.36|690.96|693.83|691.43|693.12|690.72|0
1652810620000|2022-05-17 18:03:40|693.59|691.19|693.12|690.72|693.59|691.19|692.89|690.49|0
1652810630000|2022-05-17 18:03:50|693.36|690.96|693.12|690.72|693.59|691.19|693.12|690.72|0
1652810640000|2022-05-17 18:04:00|693.59|691.19|693.59|691.19|693.83|691.43|693.59|691.19|0
1652810650000|2022-05-17 18:04:10|692.89|690.49|693.59|691.19|693.83|691.43|692.89|690.49|0
1652810660000|2022-05-17 18:04:20|693.36|690.96|692.89|690.49|693.36|690.96|692.89|690.49|0
1652810670000|2022-05-17 18:04:30|693.36|690.96|694.06|691.66|694.06|691.66|693.36|690.96|0
1652810680000|2022-05-17 18:04:40|693.59|691.19|694.3|691.9|694.3|691.9|693.59|691.19|0
1652810690000|2022-05-17 18:04:50|694.06|691.66|694.3|691.9|694.3|691.9|694.06|691.66|0
1652810700000|2022-05-17 18:05:00|692.89|690.49|691.01|688.61|692.89|690.49|691.01|688.61|0
1652810710000|2022-05-17 18:05:10|690.54|688.14|689.49|687.09|690.54|688.14|689.49|687.09|0
1652810720000|2022-05-17 18:05:20|688.89|686.49|688.42|686.02|688.89|686.49|688.42|686.02|0
1652810730000|2022-05-17 18:05:30|688.66|686.26|689.83|687.43|689.83|687.43|688.66|686.26|0
1652810740000|2022-05-17 18:05:40|689.13|686.73|689.83|687.43|689.83|687.43|689.13|686.73|0
1652810750000|2022-05-17 18:05:50|689.6|687.2|689.6|687.2|689.6|687.2|689.13|686.73|0
1652810760000|2022-05-17 18:06:00|689.36|686.96|689.6|687.2|689.6|687.2|689.13|686.73|0
1652810770000|2022-05-17 18:06:10|689.83|687.43|689.83|687.43|690.3|687.9|689.83|687.43|0
1652810780000|2022-05-17 18:06:20|690.07|687.67|692.65|690.25|692.89|690.49|690.07|687.67|0
1652810790000|2022-05-17 18:06:30|692.89|690.49|692.42|690.02|693.59|691.19|692.42|690.02|0
1652810800000|2022-05-17 18:06:40|692.18|689.78|691.24|688.84|692.18|689.78|691.24|688.84|0
1652810810000|2022-05-17 18:06:50|692.18|689.78|692.65|690.25|692.65|690.25|692.18|689.78|0
1652810820000|2022-05-17 18:07:00|693.36|690.96|693.36|690.96|693.59|691.19|693.36|690.96|0
1652810830000|2022-05-17 18:07:10|693.59|691.19|691.95|689.55|693.59|691.19|691.95|689.55|0
1652810840000|2022-05-17 18:07:20|692.3|689.9|690.66|688.26|692.3|689.9|690.66|688.26|0
1652810850000|2022-05-17 18:07:30|691.24|688.84|691.01|688.61|691.24|688.84|690.89|688.49|0
1652810860000|2022-05-17 18:07:40|690.89|688.49|690.77|688.37|691.24|688.84|690.77|688.37|0
1652810870000|2022-05-17 18:07:50|691.24|688.84|690.54|688.14|691.24|688.84|690.54|688.14|0
1652810880000|2022-05-17 18:08:00|690.07|687.67|687.72|685.32|690.07|687.67|687.72|685.32|0
1652810890000|2022-05-17 18:08:10|687.02|684.62|684.2|681.8|687.02|684.62|684.2|681.8|0
1652810900000|2022-05-17 18:08:20|684.09|681.69|683.74|681.34|684.09|681.69|683.03|680.63|0
1652810910000|2022-05-17 18:08:30|683.86|681.46|684.67|682.27|684.67|682.27|683.86|681.46|0
1652810920000|2022-05-17 18:08:40|685.14|682.74|682.33|679.93|685.14|682.74|682.33|679.93|0
1652810930000|2022-05-17 18:08:50|682.1|679.7|679.99|677.59|682.1|679.7|679.99|677.59|0
1652810940000|2022-05-17 18:09:00|680.22|677.82|682.1|679.7|682.1|679.7|680.22|677.82|0
1652810950000|2022-05-17 18:09:10|682.33|679.93|684.2|681.8|684.2|681.8|682.33|679.93|0
1652810960000|2022-05-17 18:09:20|683.97|681.57|683.5|681.1|684.2|681.8|683.5|681.1|0
1652810970000|2022-05-17 18:09:30|683.15|680.75|681.39|678.99|683.15|680.75|681.39|678.99|0
1652810980000|2022-05-17 18:09:40|683.5|681.1|680.81|678.41|683.5|681.1|680.81|678.41|0
1652810990000|2022-05-17 18:09:50|681.16|678.76|681.28|678.88|681.28|678.88|680.93|678.53|0
1652811000000|2022-05-17 18:10:00|681.86|679.46|682.8|680.4|682.8|680.4|681.86|679.46|0
1652811010000|2022-05-17 18:10:10|683.15|680.75|685.61|683.21|685.61|683.21|683.15|680.75|0
1652811020000|2022-05-17 18:10:20|686.31|683.91|689.13|686.73|689.95|687.55|686.31|683.91|0
1652811030000|2022-05-17 18:10:30|688.89|686.49|688.19|685.79|688.89|686.49|688.19|685.79|0
1652811040000|2022-05-17 18:10:40|687.72|685.32|687.49|685.09|688.42|686.02|687.49|685.09|0
1652811050000|2022-05-17 18:10:50|686.31|683.91|687.02|684.62|687.02|684.62|686.31|683.91|0
1652811060000|2022-05-17 18:11:00|686.78|684.38|685.14|682.74|686.78|684.38|684.67|682.27|0
1652811070000|2022-05-17 18:11:10|683.5|681.1|684.44|682.04|684.44|682.04|683.39|680.99|0
1652811080000|2022-05-17 18:11:20|684.56|682.16|684.67|682.27|684.67|682.27|684.56|682.16|0
1652811090000|2022-05-17 18:11:30|683.74|681.34|688.42|686.02|688.42|686.02|683.74|681.34|0
1652811100000|2022-05-17 18:11:40|688.31|685.91|691.95|689.55|691.95|689.55|688.31|685.91|0
1652811110000|2022-05-17 18:11:50|692.41|690.01|691.83|689.43|692.65|690.25|691.83|689.43|0
1652811120000|2022-05-17 18:12:00|691.94|689.54|691.71|689.31|691.94|689.54|689.83|687.43|0
1652811130000|2022-05-17 18:12:10|692.18|689.78|692.65|690.25|693.71|691.31|692.18|689.78|0
1652811140000|2022-05-17 18:12:20|692.18|689.78|690.3|687.9|692.18|689.78|690.3|687.9|0
1652811150000|2022-05-17 18:12:30|690.77|688.37|691.01|688.61|691.01|688.61|690.19|687.79|0
1652811160000|2022-05-17 18:12:40|691.48|689.08|693.59|691.19|693.59|691.19|691.48|689.08|0
1652811170000|2022-05-17 18:12:50|693.71|691.31|695.71|693.31|695.71|693.31|693.12|690.72|0
1652811180000|2022-05-17 18:13:00|695.47|693.07|693.48|691.08|695.47|693.07|692.88|690.48|0
1652811190000|2022-05-17 18:13:10|694.77|692.37|697.59|695.19|697.59|695.19|694.77|692.37|0
1652811200000|2022-05-17 18:13:20|697.35|694.95|695.94|693.54|697.35|694.95|695.94|693.54|0
1652811210000|2022-05-17 18:13:30|699.71|697.31|701.12|698.72|701.36|698.96|699.71|697.31|0
1652811220000|2022-05-17 18:13:40|700.3|697.9|704.89|702.49|704.89|702.49|700.3|697.9|0
1652811230000|2022-05-17 18:13:50|702.66|700.26|702.06|699.66|702.66|700.26|701.59|699.19|0
1652811240000|2022-05-17 18:14:00|700.41|698.01|700.41|698.01|701.12|698.72|700.41|698.01|0
1652811250000|2022-05-17 18:14:10|702.3|699.9|701.59|699.19|702.3|699.9|699.94|697.54|0
1652811260000|2022-05-17 18:14:20|701.12|698.72|699.94|697.54|701.12|698.72|699|696.6|0
1652811270000|2022-05-17 18:14:30|696.41|694.01|700.88|698.48|700.88|698.48|696.06|693.66|0
1652811280000|2022-05-17 18:14:40|701.36|698.96|701.95|699.55|702.77|700.37|701.36|698.96|0
1652811290000|2022-05-17 18:14:50|701.83|699.43|701.01|698.61|701.83|699.43|700.41|698.01|0
1652811300000|2022-05-17 18:15:00|699.59|697.19|703.13|700.73|703.13|700.73|699.59|697.19|0
1652811310000|2022-05-17 18:15:10|702.89|700.49|703.95|701.55|704.31|701.91|702.89|700.49|0
1652811320000|2022-05-17 18:15:20|701.12|698.72|702.06|699.66|702.3|699.9|701.12|698.72|0
1652811330000|2022-05-17 18:15:30|703.24|700.84|704.18|701.78|704.18|701.78|703.24|700.84|0
1652811340000|2022-05-17 18:15:40|703.01|700.61|702.53|700.13|703.36|700.96|702.53|700.13|0
1652811350000|2022-05-17 18:15:50|702.19|699.79|703.24|700.84|703.24|700.84|702.19|699.79|0
1652811360000|2022-05-17 18:16:00|700.88|698.48|699.59|697.19|700.88|698.48|698.76|696.36|0
1652811370000|2022-05-17 18:16:10|700.88|698.48|699.24|696.84|700.88|698.48|698.29|695.89|0
1652811380000|2022-05-17 18:16:20|698.53|696.13|696.88|694.48|698.53|696.13|695.94|693.54|0
1652811390000|2022-05-17 18:16:30|697.12|694.72|697.59|695.19|697.59|695.19|697.12|694.72|0
1652811400000|2022-05-17 18:16:40|698.06|695.66|695.83|693.43|698.06|695.66|695.83|693.43|0
1652811410000|2022-05-17 18:16:50|697.12|694.72|697.12|694.72|697.35|694.95|696.88|694.48|0
1652811420000|2022-05-17 18:17:00|695.23|692.83|698.29|695.89|698.65|696.25|695.23|692.83|0
1652811430000|2022-05-17 18:17:10|697.59|695.19|698.06|695.66|698.06|695.66|697.35|694.95|0
1652811440000|2022-05-17 18:17:20|698.42|696.02|698.53|696.13|698.53|696.13|698.06|695.66|0
1652811450000|2022-05-17 18:17:30|700.88|698.48|700.65|698.25|701.59|699.19|700.65|698.25|0
1652811460000|2022-05-17 18:17:40|700.77|698.37|700.41|698.01|700.77|698.37|699.24|696.84|0
1652811470000|2022-05-17 18:17:50|698.76|696.36|698.18|695.78|699.24|696.84|698.18|695.78|0
1652811480000|2022-05-17 18:18:00|699|696.6|699.24|696.84|699.24|696.84|697.82|695.42|0
1652811490000|2022-05-17 18:18:10|700.18|697.78|700.65|698.25|701.59|699.19|700.18|697.78|0
1652811500000|2022-05-17 18:18:20|700.88|698.48|698.76|696.36|700.88|698.48|698.76|696.36|0
1652811510000|2022-05-17 18:18:30|699.47|697.07|698.76|696.36|700.18|697.78|698.76|696.36|0
1652811520000|2022-05-17 18:18:40|697.95|695.55|697|694.6|697.95|695.55|697|694.6|0
1652811530000|2022-05-17 18:18:50|697.82|695.42|698.06|695.66|698.53|696.13|697.59|695.19|0
1652811540000|2022-05-17 18:19:00|699.36|696.96|700.18|697.78|700.18|697.78|698.18|695.78|0
1652811550000|2022-05-17 18:19:10|700.88|698.48|703.24|700.84|703.48|701.08|700.88|698.48|0
1652811560000|2022-05-17 18:19:20|702.06|699.66|701.83|699.43|702.06|699.66|701.59|699.19|0
1652811570000|2022-05-17 18:19:30|701.12|698.72|701.36|698.96|701.36|698.96|700.18|697.78|0
1652811580000|2022-05-17 18:19:40|702.3|699.9|702.77|700.37|703.36|700.96|702.18|699.78|0
1652811590000|2022-05-17 18:19:50|701.95|699.55|701.59|699.19|702.42|700.02|701.59|699.19|0
1652811600000|2022-05-17 18:20:00|701.36|698.96|703.01|700.61|703.01|700.61|701.36|698.96|0
1652811610000|2022-05-17 18:20:10|703.71|701.31|706.54|704.14|706.54|704.14|703.71|701.31|0
1652811620000|2022-05-17 18:20:20|707.25|704.85|709.38|706.98|710.09|707.69|707.25|704.85|0
1652811630000|2022-05-17 18:20:30|709.85|707.45|711.27|708.87|711.27|708.87|709.38|706.98|0
1652811640000|2022-05-17 18:20:40|710.8|708.4|708.2|705.8|710.8|708.4|708.2|705.8|0
1652811650000|2022-05-17 18:20:50|708.08|705.68|706.78|704.38|708.08|705.68|706.67|704.27|0
1652811660000|2022-05-17 18:21:00|705.96|703.56|710.32|707.92|710.32|707.92|705.96|703.56|0
1652811670000|2022-05-17 18:21:10|709.61|707.21|712.21|709.81|712.21|709.81|709.61|707.21|0
1652811680000|2022-05-17 18:21:20|713.16|710.76|711.98|709.58|713.16|710.76|711.98|709.58|0
1652811690000|2022-05-17 18:21:30|711.74|709.34|712.69|710.29|712.69|710.29|709.85|707.45|0
1652811700000|2022-05-17 18:21:40|713.87|711.47|712.69|710.29|713.87|711.47|712.45|710.05|0
1652811710000|2022-05-17 18:21:50|714.11|711.71|712.21|709.81|714.11|711.71|712.21|709.81|0
1652811720000|2022-05-17 18:22:00|713.4|711|715.29|712.89|715.29|712.89|713.4|711|0
1652811730000|2022-05-17 18:22:10|714.7|712.3|714.11|711.71|715.05|712.65|714.11|711.71|0
1652811740000|2022-05-17 18:22:20|714.82|712.42|714.82|712.42|714.82|712.42|714.58|712.18|0
1652811750000|2022-05-17 18:22:30|715.41|713.01|714.82|712.42|715.41|713.01|714.82|712.42|0
1652811760000|2022-05-17 18:22:40|716.24|713.84|716.47|714.07|716.6|714.2|716.24|713.84|0
1652811770000|2022-05-17 18:22:50|717.07|714.67|716.71|714.31|717.07|714.67|716.47|714.07|0
1652811780000|2022-05-17 18:23:00|717.31|714.91|715.53|713.13|717.31|714.91|715.53|713.13|0
1652811790000|2022-05-17 18:23:10|715.76|713.36|716.09|713.69|716.33|713.93|715.56|713.16|0
1652811800000|2022-05-17 18:23:20|714.91|712.51|713.5|711.1|714.91|712.51|713.5|711.1|0
1652811810000|2022-05-17 18:23:30|714.2|711.8|714.2|711.8|714.68|712.28|713.97|711.57|0
1652811820000|2022-05-17 18:23:40|713.97|711.57|713.5|711.1|713.97|711.57|713.5|711.1|0
1652811830000|2022-05-17 18:23:50|713.02|710.62|711.61|709.21|713.5|711.1|711.61|709.21|0
1652811840000|2022-05-17 18:24:00|711.37|708.97|712.44|710.04|712.79|710.39|711.37|708.97|0
1652811850000|2022-05-17 18:24:10|712.32|709.92|711.61|709.21|712.32|709.92|711.37|708.97|0
1652811860000|2022-05-17 18:24:20|712.32|709.92|709.25|706.85|712.32|709.92|709.25|706.85|0
1652811870000|2022-05-17 18:24:30|710.32|707.92|708.31|705.91|710.32|707.92|708.31|705.91|0
1652811880000|2022-05-17 18:24:40|708.07|705.67|708.07|705.67|708.07|705.67|707.6|705.2|0
1652811890000|2022-05-17 18:24:50|707.02|704.62|708.31|705.91|708.43|706.03|707.02|704.62|0
1652811900000|2022-05-17 18:25:00|709.02|706.62|709.49|707.09|709.96|707.56|709.02|706.62|0
1652811910000|2022-05-17 18:25:10|708.78|706.38|707.13|704.73|708.78|706.38|707.13|704.73|0
1652811920000|2022-05-17 18:25:20|706.9|704.5|709.49|707.09|709.49|707.09|706.9|704.5|0
1652811930000|2022-05-17 18:25:30|711.5|709.1|710.43|708.03|711.5|709.1|710.2|707.8|0
1652811940000|2022-05-17 18:25:40|709.61|707.21|708.31|705.91|709.61|707.21|708.31|705.91|0
1652811950000|2022-05-17 18:25:50|708.07|705.67|708.07|705.67|708.78|706.38|708.07|705.67|0
1652811960000|2022-05-17 18:26:00|709.25|706.85|709.49|707.09|709.72|707.32|708.78|706.38|0
1652811970000|2022-05-17 18:26:10|708.55|706.15|707.49|705.09|708.55|706.15|707.49|705.09|0
1652811980000|2022-05-17 18:26:20|708.31|705.91|707.37|704.97|708.31|705.91|707.37|704.97|0
1652811990000|2022-05-17 18:26:30|708.31|705.91|707.37|704.97|708.78|706.38|707.37|704.97|0
1652812000000|2022-05-17 18:26:40|705.72|703.32|705.96|703.56|705.96|703.56|705.14|702.74|0
1652812010000|2022-05-17 18:26:50|706.55|704.15|704.07|701.67|706.55|704.15|704.07|701.67|0
1652812020000|2022-05-17 18:27:00|704.78|702.38|703.6|701.2|704.78|702.38|703.13|700.73|0
1652812030000|2022-05-17 18:27:10|703.37|700.97|703.02|700.62|703.37|700.97|702.9|700.5|0
1652812040000|2022-05-17 18:27:20|700.67|698.27|700.91|698.51|700.91|698.51|700.31|697.91|0
1652812050000|2022-05-17 18:27:30|701.02|698.62|701.72|699.32|701.72|699.32|700.31|697.91|0
1652812060000|2022-05-17 18:27:40|702.66|700.26|701.72|699.32|702.66|700.26|701.72|699.32|0
1652812070000|2022-05-17 18:27:50|701.96|699.56|703.13|700.73|703.13|700.73|701.96|699.56|0
1652812080000|2022-05-17 18:28:00|701.96|699.56|701.72|699.32|701.96|699.56|701.72|699.32|0
1652812090000|2022-05-17 18:28:10|703.13|700.73|703.13|700.73|703.73|701.33|703.13|700.73|0
1652812100000|2022-05-17 18:28:20|703.37|700.97|701.02|698.62|703.37|700.97|701.02|698.62|0
1652812110000|2022-05-17 18:28:30|701.84|699.44|701.84|699.44|702.43|700.03|701.84|699.44|0
1652812120000|2022-05-17 18:28:40|702.19|699.79|702.19|699.79|702.19|699.79|701.49|699.09|0
1652812130000|2022-05-17 18:28:50|702.66|700.26|703.6|701.2|703.6|701.2|701.96|699.56|0
1652812140000|2022-05-17 18:29:00|703.84|701.44|703.13|700.73|703.84|701.44|703.02|700.62|0
1652812150000|2022-05-17 18:29:10|703.37|700.97|705.72|703.32|705.72|703.32|703.37|700.97|0
1652812160000|2022-05-17 18:29:20|706.19|703.79|706.66|704.26|706.66|704.26|705.84|703.44|0
1652812170000|2022-05-17 18:29:30|706.43|704.03|705.72|703.32|706.43|704.03|704.31|701.91|0
1652812180000|2022-05-17 18:29:40|705.84|703.44|705.72|703.32|705.84|703.44|704.31|701.91|0
1652812190000|2022-05-17 18:29:50|705.96|703.56|706.43|704.03|706.55|704.15|705.96|703.56|0
1652812200000|2022-05-17 18:30:00|708.07|705.67|707.6|705.2|709.14|706.74|707.6|705.2|0
1652812210000|2022-05-17 18:30:10|707.25|704.85|705.96|703.56|707.25|704.85|705.96|703.56|0
1652812220000|2022-05-17 18:30:20|705.48|703.08|704.9|702.5|705.48|703.08|704.78|702.38|0
1652812230000|2022-05-17 18:30:30|704.78|702.38|705.25|702.85|705.25|702.85|704.31|701.91|0
1652812240000|2022-05-17 18:30:40|704.31|701.91|704.78|702.38|704.78|702.38|703.84|701.44|0
1652812250000|2022-05-17 18:30:50|705.72|703.32|704.78|702.38|705.72|703.32|704.54|702.14|0
1652812260000|2022-05-17 18:31:00|705.25|702.85|706.9|704.5|706.9|704.5|705.25|702.85|0
1652812270000|2022-05-17 18:31:10|706.43|704.03|706.19|703.79|706.43|704.03|705.25|702.85|0
1652812280000|2022-05-17 18:31:20|705.14|702.74|704.31|701.91|705.25|702.85|704.31|701.91|0
1652812290000|2022-05-17 18:31:30|703.84|701.44|702.66|700.26|703.84|701.44|702.66|700.26|0
1652812300000|2022-05-17 18:31:40|701.72|699.32|702.9|700.5|703.02|700.62|701.72|699.32|0
1652812310000|2022-05-17 18:31:50|703.13|700.73|702.9|700.5|703.13|700.73|702.9|700.5|0
1652812320000|2022-05-17 18:32:00|704.78|702.38|706.19|703.79|706.31|703.91|704.78|702.38|0
1652812330000|2022-05-17 18:32:10|704.31|701.91|704.31|701.91|704.31|701.91|704.07|701.67|0
1652812340000|2022-05-17 18:32:20|703.49|701.09|705.48|703.08|705.48|703.08|703.49|701.09|0
1652812350000|2022-05-17 18:32:30|705.72|703.32|706.43|704.03|706.43|704.03|704.9|702.5|0
1652812360000|2022-05-17 18:32:40|707.13|704.73|708.54|706.14|708.54|706.14|707.13|704.73|0
1652812370000|2022-05-17 18:32:50|709.02|706.62|708.78|706.38|709.02|706.62|708.07|705.67|0
1652812380000|2022-05-17 18:33:00|707.84|705.44|707.73|705.33|708.31|705.91|707.73|705.33|0
1652812390000|2022-05-17 18:33:10|709.25|706.85|709.72|707.32|709.96|707.56|709.25|706.85|0
1652812400000|2022-05-17 18:33:20|710.19|707.79|709.72|707.32|711.37|708.97|709.72|707.32|0
1652812410000|2022-05-17 18:33:30|708.9|706.5|707.37|704.97|708.9|706.5|707.37|704.97|0
1652812420000|2022-05-17 18:33:40|707.49|705.09|706.31|703.91|707.49|705.09|706.31|703.91|0
1652812430000|2022-05-17 18:33:50|707.96|705.56|709.25|706.85|709.25|706.85|707.96|705.56|0
1652812440000|2022-05-17 18:34:00|709.96|707.56|708.31|705.91|709.96|707.56|708.31|705.91|0
1652812450000|2022-05-17 18:34:10|708.54|706.14|709.49|707.09|709.49|707.09|708.54|706.14|0
1652812460000|2022-05-17 18:34:20|709.25|706.85|709.72|707.32|709.72|707.32|709.25|706.85|0
1652812470000|2022-05-17 18:34:30|710.19|707.79|711.14|708.74|711.49|709.09|710.19|707.79|0
1652812480000|2022-05-17 18:34:40|712.32|709.92|711.37|708.97|712.32|709.92|711.37|708.97|0
1652812490000|2022-05-17 18:34:50|711.84|709.44|711.49|709.09|711.84|709.44|710.43|708.03|0
1652812500000|2022-05-17 18:35:00|712.08|709.68|714.2|711.8|714.2|711.8|712.08|709.68|0
1652812510000|2022-05-17 18:35:10|714.91|712.51|715.15|712.75|715.85|713.45|714.91|712.51|0
1652812520000|2022-05-17 18:35:20|714.91|712.51|712.91|710.51|714.91|712.51|712.91|710.51|0
1652812530000|2022-05-17 18:35:30|712.55|710.15|711.61|709.21|712.55|710.15|711.61|709.21|0
1652812540000|2022-05-17 18:35:40|710.9|708.5|711.37|708.97|711.61|709.21|710.9|708.5|0
1652812550000|2022-05-17 18:35:50|711.61|709.21|711.14|708.74|711.61|709.21|710.43|708.03|0
1652812560000|2022-05-17 18:36:00|710.67|708.27|708.78|706.38|710.67|708.27|708.78|706.38|0
1652812570000|2022-05-17 18:36:10|708.07|705.67|708.31|705.91|708.43|706.03|708.07|705.67|0
1652812580000|2022-05-17 18:36:20|707.37|704.97|708.54|706.14|708.54|706.14|707.37|704.97|0
1652812590000|2022-05-17 18:36:30|708.78|706.38|707.84|705.44|708.78|706.38|707.37|704.97|0
1652812600000|2022-05-17 18:36:40|706.9|704.5|706.43|704.03|706.9|704.5|706.19|703.79|0
1652812610000|2022-05-17 18:36:50|707.37|704.97|705.48|703.08|707.84|705.44|705.48|703.08|0
1652812620000|2022-05-17 18:37:00|705.95|703.55|705.25|702.85|705.95|703.55|705.25|702.85|0
1652812630000|2022-05-17 18:37:10|705.01|702.61|704.31|701.91|705.01|702.61|704.31|701.91|0
1652812640000|2022-05-17 18:37:20|704.54|702.14|703.37|700.97|704.54|702.14|703.13|700.73|0
1652812650000|2022-05-17 18:37:30|702.55|700.15|702.66|700.26|702.66|700.26|701.96|699.56|0
1652812660000|2022-05-17 18:37:40|703.13|700.73|704.78|702.38|704.78|702.38|703.13|700.73|0
1652812670000|2022-05-17 18:37:50|703.84|701.44|703.84|701.44|704.31|701.91|703.84|701.44|0
1652812680000|2022-05-17 18:38:00|704.54|702.14|704.31|701.91|704.54|702.14|704.31|701.91|0
1652812690000|2022-05-17 18:38:10|704.54|702.14|706.66|704.26|706.66|704.26|704.54|702.14|0
1652812700000|2022-05-17 18:38:20|705.95|703.55|705.72|703.32|705.95|703.55|705.25|702.85|0
1652812710000|2022-05-17 18:38:30|705.01|702.61|704.54|702.14|705.01|702.61|704.54|702.14|0
1652812720000|2022-05-17 18:38:40|705.01|702.61|705.01|702.61|705.48|703.08|705.01|702.61|0
1652812730000|2022-05-17 18:38:50|705.48|703.08|705.48|703.08|705.72|703.32|704.78|702.38|0
1652812740000|2022-05-17 18:39:00|705.95|703.55|706.19|703.79|706.66|704.26|705.95|703.55|0
1652812750000|2022-05-17 18:39:10|705.14|702.74|705.25|702.85|705.25|702.85|705.01|702.61|0
1652812760000|2022-05-17 18:39:20|706.08|703.68|705.48|703.08|706.08|703.68|705.48|703.08|0
1652812770000|2022-05-17 18:39:30|705.01|702.61|703.6|701.2|705.01|702.61|703.6|701.2|0
1652812780000|2022-05-17 18:39:40|702.9|700.5|700.9|698.5|702.9|700.5|700.9|698.5|0
1652812790000|2022-05-17 18:39:50|701.14|698.74|699.14|696.74|701.37|698.97|699.14|696.74|0
1652812800000|2022-05-17 18:40:00|698.9|696.5|695.15|692.75|698.9|696.5|695.15|692.75|0
1652812810000|2022-05-17 18:40:10|694.21|691.81|691.87|689.47|694.21|691.81|691.87|689.47|0
1652812820000|2022-05-17 18:40:20|690.93|688.53|693.27|690.87|693.27|690.87|690.93|688.53|0
1652812830000|2022-05-17 18:40:30|693.51|691.11|693.51|691.11|694.68|692.28|693.51|691.11|0
1652812840000|2022-05-17 18:40:40|693.98|691.58|695.85|693.45|696.09|693.69|693.98|691.58|0
1652812850000|2022-05-17 18:40:50|697.26|694.86|696.09|693.69|697.26|694.86|696.09|693.69|0
1652812860000|2022-05-17 18:41:00|695.38|692.98|696.56|694.16|696.56|694.16|695.15|692.75|0
1652812870000|2022-05-17 18:41:10|697.49|695.09|698.67|696.27|698.67|696.27|697.49|695.09|0
1652812880000|2022-05-17 18:41:20|699.26|696.86|698.9|696.5|699.26|696.86|698.9|696.5|0
1652812890000|2022-05-17 18:41:30|698.32|695.92|697.49|695.09|698.32|695.92|697.26|694.86|0
1652812900000|2022-05-17 18:41:40|698.43|696.03|697.96|695.56|698.43|696.03|697.73|695.33|0
1652812910000|2022-05-17 18:41:50|697.02|694.62|697.02|694.62|697.02|694.62|696.09|693.69|0
1652812920000|2022-05-17 18:42:00|695.62|693.22|695.15|692.75|695.85|693.45|695.15|692.75|0
1652812930000|2022-05-17 18:42:10|695.62|693.22|695.62|693.22|695.62|693.22|695.38|692.98|0
1652812940000|2022-05-17 18:42:20|695.85|693.45|694.91|692.51|695.85|693.45|694.91|692.51|0
1652812950000|2022-05-17 18:42:30|695.27|692.87|695.15|692.75|695.27|692.87|694.68|692.28|0
1652812960000|2022-05-17 18:42:40|695.38|692.98|693.74|691.34|695.38|692.98|693.74|691.34|0
1652812970000|2022-05-17 18:42:50|694.44|692.04|692.1|689.7|694.44|692.04|692.1|689.7|0
1652812980000|2022-05-17 18:43:00|692.57|690.17|692.57|690.17|693.74|691.34|692.57|690.17|0
1652812990000|2022-05-17 18:43:10|693.04|690.64|693.39|690.99|693.39|690.99|693.04|690.64|0
1652813000000|2022-05-17 18:43:20|692.8|690.4|693.04|690.64|693.27|690.87|692.8|690.4|0
1652813010000|2022-05-17 18:43:30|693.51|691.11|693.16|690.76|693.51|691.11|692.8|690.4|0
1652813020000|2022-05-17 18:43:40|693.51|691.11|693.86|691.46|694.21|691.81|693.39|690.99|0
1652813030000|2022-05-17 18:43:50|693.74|691.34|692.57|690.17|693.98|691.58|692.57|690.17|0
1652813040000|2022-05-17 18:44:00|692.34|689.94|693.27|690.87|693.27|690.87|692.34|689.94|0
1652813050000|2022-05-17 18:44:10|693.98|691.58|692.57|690.17|693.98|691.58|692.57|690.17|0
1652813060000|2022-05-17 18:44:20|692.1|689.7|691.16|688.76|692.1|689.7|691.16|688.76|0
1652813070000|2022-05-17 18:44:30|690.23|687.83|692.34|689.94|692.34|689.94|690.23|687.83|0
1652813080000|2022-05-17 18:44:40|693.27|690.87|692.1|689.7|693.27|690.87|692.1|689.7|0
1652813090000|2022-05-17 18:44:50|692.34|689.94|691.87|689.47|692.57|690.17|691.87|689.47|0
1652813100000|2022-05-17 18:45:00|690.93|688.53|691.16|688.76|691.63|689.23|690.93|688.53|0
1652813110000|2022-05-17 18:45:10|690.93|688.53|692.1|689.7|692.1|689.7|690.93|688.53|0
1652813120000|2022-05-17 18:45:20|692.57|690.17|692.34|689.94|692.57|690.17|692.34|689.94|0
1652813130000|2022-05-17 18:45:30|692.1|689.7|691.4|689|692.1|689.7|691.4|689|0
1652813140000|2022-05-17 18:45:40|690.93|688.53|690.23|687.83|690.93|688.53|690.23|687.83|0
1652813150000|2022-05-17 18:45:50|689.76|687.36|690.46|688.06|690.46|688.06|689.53|687.13|0
1652813160000|2022-05-17 18:46:00|690.7|688.3|691.63|689.23|691.63|689.23|690.7|688.3|0
1652813170000|2022-05-17 18:46:10|692.1|689.7|691.4|689|692.1|689.7|691.4|689|0
1652813180000|2022-05-17 18:46:20|691.16|688.76|691.16|688.76|691.16|688.76|691.16|688.76|0
1652813190000|2022-05-17 18:46:30|690.93|688.53|691.16|688.76|691.16|688.76|690.7|688.3|0
1652813200000|2022-05-17 18:46:40|691.4|689|691.16|688.76|691.63|689.23|691.16|688.76|0
1652813210000|2022-05-17 18:46:50|690.93|688.53|690.46|688.06|690.93|688.53|690.46|688.06|0
1652813220000|2022-05-17 18:47:00|689.29|686.89|689.06|686.66|689.29|686.89|689.06|686.66|0
1652813230000|2022-05-17 18:47:10|688.12|685.72|687.19|684.79|688.12|685.72|687.19|684.79|0
1652813240000|2022-05-17 18:47:20|686.72|684.32|686.95|684.55|687.19|684.79|686.72|684.32|0
1652813250000|2022-05-17 18:47:30|686.72|684.32|686.72|684.32|686.72|684.32|686.61|684.21|0
1652813260000|2022-05-17 18:47:40|686.95|684.55|685.2|682.8|686.95|684.55|685.2|682.8|0
1652813270000|2022-05-17 18:47:50|685.32|682.92|685.78|683.38|686.25|683.85|685.32|682.92|0
1652813280000|2022-05-17 18:48:00|686.25|683.85|686.84|684.44|686.84|684.44|686.25|683.85|0
1652813290000|2022-05-17 18:48:10|685.55|683.15|685.45|683.05|685.91|683.51|685.44|683.04|0
1652813300000|2022-05-17 18:48:20|683.69|681.29|683.47|681.07|683.69|681.29|682.75|680.35|0
1652813310000|2022-05-17 18:48:30|683.23|680.83|682.06|679.66|683.23|680.83|682.06|679.66|0
1652813320000|2022-05-17 18:48:40|681.36|678.96|681.36|678.96|681.36|678.96|680.89|678.49|0
1652813330000|2022-05-17 18:48:50|680.89|678.49|681.83|679.43|681.83|679.43|680.89|678.49|0
1652813340000|2022-05-17 18:49:00|683|680.6|682.76|680.36|683|680.6|681.71|679.31|0
1652813350000|2022-05-17 18:49:10|683|680.6|682.53|680.13|683|680.6|682.53|680.13|0
1652813360000|2022-05-17 18:49:20|682.3|679.9|681.59|679.19|682.3|679.9|681.13|678.73|0
1652813370000|2022-05-17 18:49:30|681.36|678.96|681.13|678.73|682.06|679.66|681.13|678.73|0
1652813380000|2022-05-17 18:49:40|680.42|678.02|678.08|675.68|680.42|678.02|678.08|675.68|0
1652813390000|2022-05-17 18:49:50|679.05|676.65|680.21|677.81|680.21|677.81|679.05|676.65|0
1652813400000|2022-05-17 18:50:00|680.45|678.05|679.28|676.88|680.45|678.05|679.28|676.88|0
1652813410000|2022-05-17 18:50:10|679.05|676.65|679.75|677.35|679.75|677.35|678.81|676.41|0
1652813420000|2022-05-17 18:50:20|679.98|677.58|679.75|677.35|680.21|677.81|679.75|677.35|0
1652813430000|2022-05-17 18:50:30|679.98|677.58|682.54|680.14|682.54|680.14|679.98|677.58|0
1652813440000|2022-05-17 18:50:40|682.78|680.38|683.71|681.31|683.71|681.31|682.78|680.38|0
1652813450000|2022-05-17 18:50:50|683.48|681.08|683.71|681.31|683.95|681.55|683.48|681.08|0
1652813460000|2022-05-17 18:51:00|684.18|681.78|682.31|679.91|684.3|681.9|682.31|679.91|0
1652813470000|2022-05-17 18:51:10|682.67|680.27|681.84|679.44|682.67|680.27|681.61|679.21|0
1652813480000|2022-05-17 18:51:20|682.31|679.91|683.95|681.55|683.95|681.55|682.31|679.91|0
1652813490000|2022-05-17 18:51:30|683.71|681.31|683.71|681.31|683.94|681.54|683.24|680.84|0
1652813500000|2022-05-17 18:51:40|683.94|681.54|683.71|681.31|683.94|681.54|683.48|681.08|0
1652813510000|2022-05-17 18:51:50|684.18|681.78|683.48|681.08|684.18|681.78|683.48|681.08|0
1652813520000|2022-05-17 18:52:00|683.6|681.2|682.31|679.91|683.6|681.2|682.08|679.68|0
1652813530000|2022-05-17 18:52:10|682.78|680.38|683.48|681.08|683.48|681.08|682.78|680.38|0
1652813540000|2022-05-17 18:52:20|683.01|680.61|682.78|680.38|683.01|680.61|682.31|679.91|0
1652813550000|2022-05-17 18:52:30|681.84|679.44|682.54|680.14|683.01|680.61|681.84|679.44|0
1652813560000|2022-05-17 18:52:40|682.08|679.68|682.54|680.14|682.54|680.14|682.08|679.68|0
1652813570000|2022-05-17 18:52:50|682.67|680.27|682.31|679.91|682.67|680.27|682.31|679.91|0
1652813580000|2022-05-17 18:53:00|682.08|679.68|681.84|679.44|682.43|680.03|681.84|679.44|0
1652813590000|2022-05-17 18:53:10|681.38|678.98|681.03|678.63|681.38|678.98|680.91|678.51|0
1652813600000|2022-05-17 18:53:20|680.21|677.81|680.21|677.81|680.21|677.81|679.87|677.47|0
1652813610000|2022-05-17 18:53:30|679.51|677.11|680.68|678.28|680.68|678.28|679.51|677.11|0
1652813620000|2022-05-17 18:53:40|681.73|679.33|681.61|679.21|681.84|679.44|681.38|678.98|0
1652813630000|2022-05-17 18:53:50|681.84|679.44|681.61|679.21|682.54|680.14|681.61|679.21|0
1652813640000|2022-05-17 18:54:00|682.08|679.68|683.48|681.08|683.48|681.08|682.08|679.68|0
1652813650000|2022-05-17 18:54:10|683.6|681.2|683.94|681.54|683.94|681.54|682.78|680.38|0
1652813660000|2022-05-17 18:54:20|683.71|681.31|683.24|680.84|683.71|681.31|683.24|680.84|0
1652813670000|2022-05-17 18:54:30|682.78|680.38|683.01|680.61|683.01|680.61|682.54|680.14|0
1652813680000|2022-05-17 18:54:40|682.78|680.38|683.01|680.61|683.01|680.61|682.78|680.38|0
1652813690000|2022-05-17 18:54:50|682.54|680.14|685.11|682.71|685.11|682.71|682.54|680.14|0
1652813700000|2022-05-17 18:55:00|685.35|682.95|683.71|681.31|685.35|682.95|683.71|681.31|0
1652813710000|2022-05-17 18:55:10|683.94|681.54|685.11|682.71|685.81|683.41|683.94|681.54|0
1652813720000|2022-05-17 18:55:20|685.58|683.18|685.35|682.95|686.75|684.35|685.35|682.95|0
1652813730000|2022-05-17 18:55:30|686.28|683.88|686.51|684.11|687.22|684.82|686.28|683.88|0
1652813740000|2022-05-17 18:55:40|686.05|683.65|686.75|684.35|686.75|684.35|685.35|682.95|0
1652813750000|2022-05-17 18:55:50|686.98|684.58|686.05|683.65|687.45|685.05|686.05|683.65|0
1652813760000|2022-05-17 18:56:00|685.81|683.41|686.75|684.35|687.45|685.05|685.81|683.41|0
1652813770000|2022-05-17 18:56:10|686.98|684.58|686.28|683.88|687.22|684.82|686.28|683.88|0
1652813780000|2022-05-17 18:56:20|685.11|682.71|685.58|683.18|685.58|683.18|685|682.6|0
1652813790000|2022-05-17 18:56:30|685.11|682.71|684.64|682.24|685.11|682.71|684.64|682.24|0
1652813800000|2022-05-17 18:56:40|684.88|682.48|684.64|682.24|684.88|682.48|684.18|681.78|0
1652813810000|2022-05-17 18:56:50|684.41|682.01|683.01|680.61|684.41|682.01|683.01|680.61|0
1652813820000|2022-05-17 18:57:00|682.54|680.14|683.01|680.61|683.01|680.61|681.96|679.56|0
1652813830000|2022-05-17 18:57:10|682.78|680.38|683.01|680.61|683.71|681.31|682.78|680.38|0
1652813840000|2022-05-17 18:57:20|682.78|680.38|682.31|679.91|682.78|680.38|682.08|679.68|0
1652813850000|2022-05-17 18:57:30|681.84|679.44|682.08|679.68|682.08|679.68|681.03|678.63|0
1652813860000|2022-05-17 18:57:40|682.31|679.91|683.24|680.84|683.24|680.84|682.08|679.68|0
1652813870000|2022-05-17 18:57:50|682.78|680.38|681.84|679.44|682.78|680.38|681.84|679.44|0
1652813880000|2022-05-17 18:58:00|681.38|678.98|682.54|680.14|683.01|680.61|681.38|678.98|0
1652813890000|2022-05-17 18:58:10|682.78|680.38|682.54|680.14|683.24|680.84|682.54|680.14|0
1652813900000|2022-05-17 18:58:20|682.66|680.26|682.31|679.91|682.78|680.38|682.31|679.91|0
1652813910000|2022-05-17 18:58:30|681.84|679.44|682.31|679.91|682.54|680.14|681.84|679.44|0
1652813920000|2022-05-17 18:58:40|682.78|680.38|683.94|681.54|683.94|681.54|682.78|680.38|0
1652813930000|2022-05-17 18:58:50|683.01|680.61|683.01|680.61|683.71|681.31|683.01|680.61|0
1652813940000|2022-05-17 18:59:00|683.48|681.08|684.41|682.01|684.41|682.01|683.48|681.08|0
1652813950000|2022-05-17 18:59:10|683.48|681.08|682.54|680.14|683.48|681.08|682.54|680.14|0
1652813960000|2022-05-17 18:59:20|683.24|680.84|683.24|680.84|683.24|680.84|683.24|680.84|0
1652813970000|2022-05-17 18:59:30|683.94|681.54|684.64|682.24|684.64|682.24|683.94|681.54|0
1652813980000|2022-05-17 18:59:40|684.18|681.78|684.41|682.01|684.41|682.01|683.01|680.61|0
1652813990000|2022-05-17 18:59:50|684.18|681.78|684.88|682.48|684.88|682.48|684.18|681.78|0
1652814000000|2022-05-17 19:00:00|684.41|682.01|684.64|682.24|685.11|682.71|684.41|682.01|0
1652814010000|2022-05-17 19:00:10|684.88|682.48|684.18|681.78|685.11|682.71|684.18|681.78|0
1652814020000|2022-05-17 19:00:20|683.24|680.84|684.41|682.01|684.41|682.01|683.24|680.84|0
1652814030000|2022-05-17 19:00:30|683.94|681.54|682.54|680.14|683.94|681.54|682.54|680.14|0
1652814040000|2022-05-17 19:00:40|682.78|680.38|682.66|680.26|682.78|680.38|682.08|679.68|0
1652814050000|2022-05-17 19:00:50|682.78|680.38|683.71|681.31|683.71|681.31|682.78|680.38|0
1652814060000|2022-05-17 19:01:00|682.54|680.14|681.61|679.21|682.54|680.14|681.61|679.21|0
1652814070000|2022-05-17 19:01:10|681.5|679.1|681.38|678.98|681.5|679.1|681.38|678.98|0
1652814080000|2022-05-17 19:01:20|681.14|678.74|680.91|678.51|681.14|678.74|680.91|678.51|0
1652814090000|2022-05-17 19:01:30|681.84|679.44|680.44|678.04|681.84|679.44|680.44|678.04|0
1652814100000|2022-05-17 19:01:40|680.91|678.51|680.91|678.51|680.91|678.51|680.68|678.28|0
1652814110000|2022-05-17 19:01:50|680.68|678.28|680.44|678.04|680.68|678.28|680.44|678.04|0
1652814120000|2022-05-17 19:02:00|679.98|677.58|679.28|676.88|679.98|677.58|679.28|676.88|0
1652814130000|2022-05-17 19:02:10|679.04|676.64|676.71|674.31|679.28|676.88|676.48|674.08|0
1652814140000|2022-05-17 19:02:20|676.95|674.55|677.88|675.48|677.88|675.48|676.95|674.55|0
1652814150000|2022-05-17 19:02:30|678.11|675.71|676.02|673.62|678.35|675.95|676.02|673.62|0
1652814160000|2022-05-17 19:02:40|676.71|674.31|678.11|675.71|678.81|676.41|676.71|674.31|0
1652814170000|2022-05-17 19:02:50|678.58|676.18|678.11|675.71|678.81|676.41|678.11|675.71|0
1652814180000|2022-05-17 19:03:00|679.28|676.88|679.28|676.88|679.51|677.11|679.28|676.88|0
1652814190000|2022-05-17 19:03:10|678.58|676.18|679.04|676.64|679.04|676.64|678.11|675.71|0
1652814200000|2022-05-17 19:03:20|679.51|677.11|680.44|678.04|680.44|678.04|679.04|676.64|0
1652814210000|2022-05-17 19:03:30|680.91|678.51|679.04|676.64|681.14|678.74|679.04|676.64|0
1652814220000|2022-05-17 19:03:40|678.81|676.41|678.81|676.41|678.81|676.41|677.88|675.48|0
1652814230000|2022-05-17 19:03:50|678.34|675.94|678.11|675.71|678.58|676.18|678.11|675.71|0
1652814240000|2022-05-17 19:04:00|678|675.6|677.65|675.25|678.11|675.71|677.65|675.25|0
1652814250000|2022-05-17 19:04:10|678.11|675.71|677.41|675.01|678.11|675.71|677.18|674.78|0
1652814260000|2022-05-17 19:04:20|678.34|675.94|677.65|675.25|678.34|675.94|677.65|675.25|0
1652814270000|2022-05-17 19:04:30|677.41|675.01|677.53|675.13|677.53|675.13|677.18|674.78|0
1652814280000|2022-05-17 19:04:40|677.18|674.78|676.48|674.08|677.18|674.78|676.48|674.08|0
1652814290000|2022-05-17 19:04:50|676.25|673.85|676.95|674.55|677.18|674.78|676.25|673.85|0
1652814300000|2022-05-17 19:05:00|677.41|675.01|678.34|675.94|678.34|675.94|676.71|674.31|0
1652814310000|2022-05-17 19:05:10|678|675.6|676.95|674.55|678|675.6|676.95|674.55|0
1652814320000|2022-05-17 19:05:20|676.48|674.08|680.21|677.81|680.21|677.81|676.48|674.08|0
1652814330000|2022-05-17 19:05:30|680.68|678.28|679.74|677.34|680.68|678.28|679.74|677.34|0
1652814340000|2022-05-17 19:05:40|679.63|677.23|678.81|676.41|679.63|677.23|678.81|676.41|0
1652814350000|2022-05-17 19:05:50|678.58|676.18|678.81|676.41|678.81|676.41|678.34|675.94|0
1652814360000|2022-05-17 19:06:00|678.11|675.71|676.48|674.08|678.11|675.71|676.48|674.08|0
1652814370000|2022-05-17 19:06:10|677.18|674.78|676.95|674.55|677.41|675.01|676.71|674.31|0
1652814380000|2022-05-17 19:06:20|676.48|674.08|676.71|674.31|676.71|674.31|676.48|674.08|0
1652814390000|2022-05-17 19:06:30|676.48|674.08|676.71|674.31|676.71|674.31|676.25|673.85|0
1652814400000|2022-05-17 19:06:40|676.02|673.62|675.32|672.92|676.02|673.62|675.32|672.92|0
1652814410000|2022-05-17 19:06:50|675.08|672.68|673.92|671.52|675.08|672.68|673.46|671.06|0
1652814420000|2022-05-17 19:07:00|674.62|672.22|674.15|671.75|674.62|672.22|674.15|671.75|0
1652814430000|2022-05-17 19:07:10|675.32|672.92|675.32|672.92|675.32|672.92|674.85|672.45|0
1652814440000|2022-05-17 19:07:20|676.02|673.62|676.71|674.31|677.18|674.78|676.02|673.62|0
1652814450000|2022-05-17 19:07:30|676.48|674.08|676.71|674.31|676.71|674.31|676.02|673.62|0
1652814460000|2022-05-17 19:07:40|677.07|674.67|676.95|674.55|677.41|675.01|676.95|674.55|0
1652814470000|2022-05-17 19:07:50|676.48|674.08|675.78|673.38|676.48|674.08|675.78|673.38|0
1652814480000|2022-05-17 19:08:00|675.55|673.15|674.62|672.22|675.55|673.15|674.39|671.99|0
1652814490000|2022-05-17 19:08:10|674.39|671.99|674.39|671.99|674.39|671.99|673.69|671.29|0
1652814500000|2022-05-17 19:08:20|674.85|672.45|674.39|671.99|674.85|672.45|674.39|671.99|0
1652814510000|2022-05-17 19:08:30|674.15|671.75|673.92|671.52|674.15|671.75|673.92|671.52|0
1652814520000|2022-05-17 19:08:40|673.22|670.82|673.69|671.29|673.69|671.29|672.99|670.59|0
1652814530000|2022-05-17 19:08:50|673.46|671.06|674.85|672.45|674.85|672.45|673.46|671.06|0
1652814540000|2022-05-17 19:09:00|674.62|672.22|676.25|673.85|676.25|673.85|674.62|672.22|0
1652814550000|2022-05-17 19:09:10|676.02|673.62|677.41|675.01|677.41|675.01|676.02|673.62|0
1652814560000|2022-05-17 19:09:20|678.81|676.41|677.88|675.48|679.28|676.88|677.88|675.48|0
1652814570000|2022-05-17 19:09:30|677.41|675.01|676.95|674.55|677.41|675.01|676.71|674.31|0
1652814580000|2022-05-17 19:09:40|676.48|674.08|676.25|673.85|676.48|674.08|676.25|673.85|0
1652814590000|2022-05-17 19:09:50|676.48|674.08|676.48|674.08|677.41|675.01|676.25|673.85|0
1652814600000|2022-05-17 19:10:00|677.41|675.01|677.65|675.25|677.88|675.48|677.41|675.01|0
1652814610000|2022-05-17 19:10:10|677.88|675.48|676.95|674.55|677.88|675.48|676.95|674.55|0
1652814620000|2022-05-17 19:10:20|677.18|674.78|678.11|675.71|678.11|675.71|677.18|674.78|0
1652814630000|2022-05-17 19:10:30|677.41|675.01|678.58|676.18|678.58|676.18|677.41|675.01|0
1652814640000|2022-05-17 19:10:40|679.04|676.64|679.98|677.58|679.98|677.58|679.04|676.64|0
1652814650000|2022-05-17 19:10:50|680.33|677.93|680.68|678.28|680.68|678.28|680.21|677.81|0
1652814660000|2022-05-17 19:11:00|679.74|677.34|680.21|677.81|680.21|677.81|679.74|677.34|0
1652814670000|2022-05-17 19:11:10|680.44|678.04|678.81|676.41|680.44|678.04|678.81|676.41|0
1652814680000|2022-05-17 19:11:20|678.58|676.18|680.21|677.81|680.21|677.81|678.58|676.18|0
1652814690000|2022-05-17 19:11:30|680.91|678.51|680.91|678.51|680.91|678.51|680.91|678.51|0
1652814700000|2022-05-17 19:11:40|681.37|678.97|679.98|677.58|681.37|678.97|679.98|677.58|0
1652814710000|2022-05-17 19:11:50|679.28|676.88|679.04|676.64|679.28|676.88|678.93|676.53|0
1652814720000|2022-05-17 19:12:00|679.51|677.11|678.81|676.41|679.74|677.34|678.81|676.41|0
1652814730000|2022-05-17 19:12:10|678.7|676.3|677.41|675.01|678.7|676.3|677.41|675.01|0
1652814740000|2022-05-17 19:12:20|677.88|675.48|678.34|675.94|678.34|675.94|677.88|675.48|0
1652814750000|2022-05-17 19:12:30|678.81|676.41|678.58|676.18|679.16|676.76|678.58|676.18|0
1652814760000|2022-05-17 19:12:40|678.34|675.94|677.64|675.24|678.34|675.94|677.64|675.24|0
1652814770000|2022-05-17 19:12:50|677.18|674.78|678.34|675.94|678.34|675.94|677.18|674.78|0
1652814780000|2022-05-17 19:13:00|679.28|676.88|679.28|676.88|679.28|676.88|678.81|676.41|0
1652814790000|2022-05-17 19:13:10|679.86|677.46|680.21|677.81|680.21|677.81|679.86|677.46|0
1652814800000|2022-05-17 19:13:20|679.74|677.34|679.16|676.76|679.74|677.34|679.16|676.76|0
1652814810000|2022-05-17 19:13:30|679.28|676.88|679.04|676.64|679.98|677.58|679.04|676.64|0
1652814820000|2022-05-17 19:13:40|678.34|675.94|677.64|675.24|678.34|675.94|677.64|675.24|0
1652814830000|2022-05-17 19:13:50|677.88|675.48|678.58|676.18|678.58|676.18|677.88|675.48|0
1652814840000|2022-05-17 19:14:00|678.81|676.41|678.58|676.18|679.28|676.88|678.58|676.18|0
1652814850000|2022-05-17 19:14:10|679.28|676.88|679.28|676.88|679.98|677.58|679.28|676.88|0
1652814860000|2022-05-17 19:14:20|679.98|677.58|679.04|676.64|679.98|677.58|679.04|676.64|0
1652814870000|2022-05-17 19:14:30|678.34|675.94|678.34|675.94|678.34|675.94|678|675.6|0
1652814880000|2022-05-17 19:14:40|678.11|675.71|678.34|675.94|678.34|675.94|677.88|675.48|0
1652814890000|2022-05-17 19:14:50|678.58|676.18|678.58|676.18|678.81|676.41|678.58|676.18|0
1652814900000|2022-05-17 19:15:00|677.88|675.48|679.04|676.64|679.04|676.64|677.88|675.48|0
1652814910000|2022-05-17 19:15:10|678.46|676.06|679.28|676.88|679.28|676.88|678.34|675.94|0
1652814920000|2022-05-17 19:15:20|678.34|675.94|678.23|675.83|678.58|676.18|677.88|675.48|0
1652814930000|2022-05-17 19:15:30|677.88|675.48|677.18|674.78|677.88|675.48|677.18|674.78|0
1652814940000|2022-05-17 19:15:40|676.6|674.2|675.78|673.38|676.6|674.2|675.78|673.38|0
1652814950000|2022-05-17 19:15:50|675.9|673.5|676.25|673.85|676.25|673.85|675.9|673.5|0
1652814960000|2022-05-17 19:16:00|676.95|674.55|677.64|675.24|677.64|675.24|676.95|674.55|0
1652814970000|2022-05-17 19:16:10|678.34|675.94|678.58|676.18|678.58|676.18|678.34|675.94|0
1652814980000|2022-05-17 19:16:20|678.81|676.41|678.58|676.18|678.81|676.41|678.58|676.18|0
1652814990000|2022-05-17 19:16:30|679.51|677.11|679.28|676.88|680.44|678.04|679.28|676.88|0
1652815000000|2022-05-17 19:16:40|678.34|675.94|677.64|675.24|678.34|675.94|677.64|675.24|0
1652815010000|2022-05-17 19:16:50|678.11|675.71|677.64|675.24|678.11|675.71|677.64|675.24|0
1652815020000|2022-05-17 19:17:00|678.34|675.94|677.64|675.24|678.34|675.94|677.41|675.01|0
1652815030000|2022-05-17 19:17:10|678.11|675.71|678.11|675.71|678.11|675.71|677.64|675.24|0
1652815040000|2022-05-17 19:17:20|678.58|676.18|678.81|676.41|678.81|676.41|678.11|675.71|0
1652815050000|2022-05-17 19:17:30|678.58|676.18|678.58|676.18|678.58|676.18|678.34|675.94|0
1652815060000|2022-05-17 19:17:40|678.23|675.83|677.53|675.13|678.23|675.83|677.53|675.13|0
1652815070000|2022-05-17 19:17:50|676.71|674.31|678.34|675.94|678.34|675.94|676.71|674.31|0
1652815080000|2022-05-17 19:18:00|678.58|676.18|677.64|675.24|678.58|676.18|677.64|675.24|0
1652815090000|2022-05-17 19:18:10|677.41|675.01|676.71|674.31|677.41|675.01|676.71|674.31|0
1652815100000|2022-05-17 19:18:20|676.95|674.55|675.32|672.92|676.95|674.55|675.32|672.92|0
1652815110000|2022-05-17 19:18:30|675.08|672.68|674.62|672.22|675.08|672.68|674.62|672.22|0
1652815120000|2022-05-17 19:18:40|675.32|672.92|676.48|674.08|676.6|674.2|675.32|672.92|0
1652815130000|2022-05-17 19:18:50|675.78|673.38|676.25|673.85|676.25|673.85|675.78|673.38|0
1652815140000|2022-05-17 19:19:00|676.71|674.31|676.48|674.08|676.71|674.31|676.25|673.85|0
1652815150000|2022-05-17 19:19:10|677.18|674.78|676.71|674.31|677.18|674.78|676.71|674.31|0
1652815160000|2022-05-17 19:19:20|676.94|674.54|675.55|673.15|677.18|674.78|675.55|673.15|0
1652815170000|2022-05-17 19:19:30|675.08|672.68|675.08|672.68|675.08|672.68|674.85|672.45|0
1652815180000|2022-05-17 19:19:40|675.55|673.15|676.25|673.85|676.25|673.85|675.55|673.15|0
1652815190000|2022-05-17 19:19:50|676.71|674.31|676.25|673.85|676.71|674.31|676.01|673.61|0
1652815200000|2022-05-17 19:20:00|675.08|672.68|676.01|673.61|676.01|673.61|675.08|672.68|0
1652815210000|2022-05-17 19:20:10|675.55|673.15|674.85|672.45|675.55|673.15|674.85|672.45|0
1652815220000|2022-05-17 19:20:20|674.38|671.98|673.81|671.41|674.38|671.98|673.81|671.41|0
1652815230000|2022-05-17 19:20:30|673.69|671.29|676.01|673.61|676.01|673.61|673.69|671.29|0
1652815240000|2022-05-17 19:20:40|675.55|673.15|675.9|673.5|676.01|673.61|675.55|673.15|0
1652815250000|2022-05-17 19:20:50|675.08|672.68|674.15|671.75|675.08|672.68|674.15|671.75|0
1652815260000|2022-05-17 19:21:00|673.92|671.52|673.92|671.52|673.92|671.52|673.69|671.29|0
1652815270000|2022-05-17 19:21:10|674.15|671.75|674.62|672.22|674.85|672.45|674.15|671.75|0
1652815280000|2022-05-17 19:21:20|674.38|671.98|673.92|671.52|674.38|671.98|673.92|671.52|0
1652815290000|2022-05-17 19:21:30|674.15|671.75|673.69|671.29|674.38|671.98|673.69|671.29|0
1652815300000|2022-05-17 19:21:40|673.92|671.52|673.92|671.52|673.92|671.52|673.69|671.29|0
1652815310000|2022-05-17 19:21:50|673.22|670.82|672.99|670.59|673.45|671.05|672.99|670.59|0
1652815320000|2022-05-17 19:22:00|673.34|670.94|673.69|671.29|673.69|671.29|673.34|670.94|0
1652815330000|2022-05-17 19:22:10|674.15|671.75|674.85|672.45|674.85|672.45|674.15|671.75|0
1652815340000|2022-05-17 19:22:20|675.08|672.68|675.55|673.15|675.55|673.15|674.85|672.45|0
1652815350000|2022-05-17 19:22:30|676.25|673.85|677.18|674.78|677.18|674.78|676.25|673.85|0
1652815360000|2022-05-17 19:22:40|676.48|674.08|676.48|674.08|676.48|674.08|676.25|673.85|0
1652815370000|2022-05-17 19:22:50|676.25|673.85|675.44|673.04|676.25|673.85|675.44|673.04|0
1652815380000|2022-05-17 19:23:00|675.55|673.15|675.08|672.68|675.55|673.15|675.08|672.68|0
1652815390000|2022-05-17 19:23:10|675.31|672.91|675.08|672.68|675.78|673.38|675.08|672.68|0
1652815400000|2022-05-17 19:23:20|674.85|672.45|676.25|673.85|676.25|673.85|674.85|672.45|0
1652815410000|2022-05-17 19:23:30|676.71|674.31|678.11|675.71|678.11|675.71|676.71|674.31|0
1652815420000|2022-05-17 19:23:40|677.88|675.48|677.41|675.01|678.34|675.94|677.41|675.01|0
1652815430000|2022-05-17 19:23:50|676.71|674.31|676.94|674.54|677.41|675.01|676.71|674.31|0
1652815440000|2022-05-17 19:24:00|676.83|674.43|676.94|674.54|676.94|674.54|676.6|674.2|0
1652815450000|2022-05-17 19:24:10|677.18|674.78|676.94|674.54|677.64|675.24|676.94|674.54|0
1652815460000|2022-05-17 19:24:20|676.48|674.08|675.2|672.8|676.48|674.08|675.2|672.8|0
1652815470000|2022-05-17 19:24:30|675.08|672.68|674.38|671.98|675.08|672.68|674.15|671.75|0
1652815480000|2022-05-17 19:24:40|674.15|671.75|674.85|672.45|674.85|672.45|674.15|671.75|0
1652815490000|2022-05-17 19:24:50|675.08|672.68|676.71|674.31|676.71|674.31|675.08|672.68|0
1652815500000|2022-05-17 19:25:00|676.94|674.54|675.55|673.15|676.94|674.54|675.55|673.15|0
1652815510000|2022-05-17 19:25:10|676.01|673.61|676.01|673.61|676.71|674.31|676.01|673.61|0
1652815520000|2022-05-17 19:25:20|675.55|673.15|675.31|672.91|675.55|673.15|675.31|672.91|0
1652815530000|2022-05-17 19:25:30|675.78|673.38|675.78|673.38|675.78|673.38|675.31|672.91|0
1652815540000|2022-05-17 19:25:40|674.85|672.45|674.38|671.98|674.85|672.45|673.69|671.29|0
1652815550000|2022-05-17 19:25:50|674.62|672.22|674.85|672.45|674.85|672.45|674.38|671.98|0
1652815560000|2022-05-17 19:26:00|674.38|671.98|674.62|672.22|674.62|672.22|674.38|671.98|0
1652815570000|2022-05-17 19:26:10|675.08|672.68|675.31|672.91|675.31|672.91|674.85|672.45|0
1652815580000|2022-05-17 19:26:20|675.78|673.38|676.71|674.31|676.71|674.31|675.78|673.38|0
1652815590000|2022-05-17 19:26:30|676.48|674.08|675.9|673.5|676.48|674.08|675.9|673.5|0
1652815600000|2022-05-17 19:26:40|676.25|673.85|675.31|672.91|676.25|673.85|675.08|672.68|0
1652815610000|2022-05-17 19:26:50|676.01|673.61|675.78|673.38|676.01|673.61|675.78|673.38|0
1652815620000|2022-05-17 19:27:00|676.25|673.85|676.48|674.08|676.71|674.31|676.25|673.85|0
1652815630000|2022-05-17 19:27:10|675.78|673.38|675.31|672.91|675.78|673.38|675.31|672.91|0
1652815640000|2022-05-17 19:27:20|675.55|673.15|675.78|673.38|676.01|673.61|675.55|673.15|0
1652815650000|2022-05-17 19:27:30|675.55|673.15|675.08|672.68|675.55|673.15|674.97|672.57|0
1652815660000|2022-05-17 19:27:40|675.31|672.91|675.43|673.03|675.43|673.03|675.08|672.68|0
1652815670000|2022-05-17 19:27:50|675.31|672.91|675.55|673.15|675.78|673.38|675.31|672.91|0
1652815680000|2022-05-17 19:28:00|675.08|672.68|675.08|672.68|675.08|672.68|674.85|672.45|0
1652815690000|2022-05-17 19:28:10|675.55|673.15|675.55|673.15|675.78|673.38|675.55|673.15|0
1652815700000|2022-05-17 19:28:20|675.78|673.38|676.24|673.84|676.71|674.31|675.78|673.38|0
1652815710000|2022-05-17 19:28:30|675.67|673.27|676.01|673.61|676.71|674.31|675.67|673.27|0
1652815720000|2022-05-17 19:28:40|675.55|673.15|676.01|673.61|676.01|673.61|675.31|672.91|0
1652815730000|2022-05-17 19:28:50|675.55|673.15|676.24|673.84|676.24|673.84|675.55|673.15|0
1652815740000|2022-05-17 19:29:00|676.94|674.54|676.48|674.08|677.18|674.78|676.24|673.84|0
1652815750000|2022-05-17 19:29:10|676.24|673.84|675.78|673.38|676.24|673.84|675.78|673.38|0
1652815760000|2022-05-17 19:29:20|675.31|672.91|676.48|674.08|676.48|674.08|675.31|672.91|0
1652815770000|2022-05-17 19:29:30|675.31|672.91|676.01|673.61|676.01|673.61|675.31|672.91|0
1652815780000|2022-05-17 19:29:40|675.78|673.38|675.55|673.15|675.78|673.38|675.55|673.15|0
1652815790000|2022-05-17 19:29:50|675.31|672.91|676.01|673.61|676.24|673.84|675.31|672.91|0
1652815800000|2022-05-17 19:30:00|675.08|672.68|676.01|673.61|677.41|675.01|675.08|672.68|0
1652815810000|2022-05-17 19:30:10|676.24|673.84|676.24|673.84|676.71|674.31|676.24|673.84|0
1652815820000|2022-05-17 19:30:20|676.71|674.31|676.48|674.08|677.18|674.78|676.48|674.08|0
1652815830000|2022-05-17 19:30:30|676.01|673.61|676.24|673.84|676.94|674.54|676.01|673.61|0
1652815840000|2022-05-17 19:30:40|676.01|673.61|676.48|674.08|676.48|674.08|676.01|673.61|0
1652815850000|2022-05-17 19:30:50|676.71|674.31|677.18|674.78|677.18|674.78|676.71|674.31|0
1652815860000|2022-05-17 19:31:00|676.71|674.31|676.01|673.61|676.94|674.54|676.01|673.61|0
1652815870000|2022-05-17 19:31:10|676.24|673.84|674.15|671.75|676.24|673.84|674.15|671.75|0
1652815880000|2022-05-17 19:31:20|674.38|671.98|673.68|671.28|674.62|672.22|673.68|671.28|0
1652815890000|2022-05-17 19:31:30|673.22|670.82|674.38|671.98|674.38|671.98|672.75|670.35|0
1652815900000|2022-05-17 19:31:40|673.92|671.52|674.15|671.75|674.38|671.98|673.92|671.52|0
1652815910000|2022-05-17 19:31:50|674.38|671.98|674.38|671.98|674.85|672.45|674.15|671.75|0
1652815920000|2022-05-17 19:32:00|674.62|672.22|676.01|673.61|676.01|673.61|674.62|672.22|0
1652815930000|2022-05-17 19:32:10|676.48|674.08|677.64|675.24|677.64|675.24|676.48|674.08|0
1652815940000|2022-05-17 19:32:20|677.18|674.78|677.18|674.78|677.64|675.24|677.18|674.78|0
1652815950000|2022-05-17 19:32:30|677.64|675.24|678.11|675.71|678.34|675.94|677.64|675.24|0
1652815960000|2022-05-17 19:32:40|677.41|675.01|679.27|676.87|679.27|676.87|677.41|675.01|0
1652815970000|2022-05-17 19:32:50|679.51|677.11|679.27|676.87|679.51|677.11|679.04|676.64|0
1652815980000|2022-05-17 19:33:00|678.81|676.41|677.87|675.47|678.81|676.41|677.87|675.47|0
1652815990000|2022-05-17 19:33:10|677.76|675.36|679.04|676.64|679.04|676.64|677.76|675.36|0
1652816000000|2022-05-17 19:33:20|679.27|676.87|678.11|675.71|679.27|676.87|678.11|675.71|0
1652816010000|2022-05-17 19:33:30|677.87|675.47|675.78|673.38|677.87|675.47|675.78|673.38|0
1652816020000|2022-05-17 19:33:40|676.24|673.84|676.01|673.61|676.24|673.84|676.01|673.61|0
1652816030000|2022-05-17 19:33:50|675.31|672.91|675.78|673.38|675.78|673.38|675.31|672.91|0
1652816040000|2022-05-17 19:34:00|675.55|673.15|675.08|672.68|675.55|673.15|675.08|672.68|0
1652816050000|2022-05-17 19:34:10|674.61|672.21|674.85|672.45|674.85|672.45|674.38|671.98|0
1652816060000|2022-05-17 19:34:20|675.08|672.68|676.48|674.08|676.48|674.08|674.85|672.45|0
1652816070000|2022-05-17 19:34:30|676.71|674.31|677.41|675.01|677.41|675.01|676.24|673.84|0
1652816080000|2022-05-17 19:34:40|677.64|675.24|678.23|675.83|678.23|675.83|677.64|675.24|0
1652816090000|2022-05-17 19:34:50|677.87|675.47|676.71|674.31|677.87|675.47|676.71|674.31|0
1652816100000|2022-05-17 19:35:00|676.24|673.84|676.94|674.54|676.94|674.54|676.24|673.84|0
1652816110000|2022-05-17 19:35:10|676.71|674.31|676.48|674.08|676.71|674.31|676.48|674.08|0
1652816120000|2022-05-17 19:35:20|675.55|673.15|675.55|673.15|675.78|673.38|675.55|673.15|0
1652816130000|2022-05-17 19:35:30|676.01|673.61|675.55|673.15|676.24|673.84|675.55|673.15|0
1652816140000|2022-05-17 19:35:40|675.31|672.91|675.08|672.68|675.78|673.38|674.85|672.45|0
1652816150000|2022-05-17 19:35:50|674.61|672.21|674.61|672.21|674.61|672.21|674.61|672.21|0
1652816160000|2022-05-17 19:36:00|674.97|672.57|676.01|673.61|676.01|673.61|674.97|672.57|0
1652816170000|2022-05-17 19:36:10|675.55|673.15|675.31|672.91|675.55|673.15|675.31|672.91|0
1652816180000|2022-05-17 19:36:20|675.55|673.15|676.24|673.84|676.24|673.84|675.55|673.15|0
1652816190000|2022-05-17 19:36:30|676.48|674.08|676.71|674.31|676.94|674.54|676.48|674.08|0
1652816200000|2022-05-17 19:36:40|676.48|674.08|676.01|673.61|676.48|674.08|675.78|673.38|0
1652816210000|2022-05-17 19:36:50|675.78|673.38|676.01|673.61|676.01|673.61|675.78|673.38|0
1652816220000|2022-05-17 19:37:00|676.24|673.84|676.24|673.84|676.24|673.84|676.24|673.84|0
1652816230000|2022-05-17 19:37:10|676.94|674.54|676.71|674.31|676.94|674.54|676.48|674.08|0
1652816240000|2022-05-17 19:37:20|676.94|674.54|676.01|673.61|676.94|674.54|676.01|673.61|0
1652816250000|2022-05-17 19:37:30|675.78|673.38|675.08|672.68|675.78|673.38|675.08|672.68|0
1652816260000|2022-05-17 19:37:40|675.78|673.38|676.71|674.31|676.71|674.31|675.78|673.38|0
1652816270000|2022-05-17 19:37:50|677.18|674.78|676.94|674.54|677.18|674.78|676.6|674.2|0
1652816280000|2022-05-17 19:38:00|677.87|675.47|677.87|675.47|678.11|675.71|677.87|675.47|0
1652816290000|2022-05-17 19:38:10|678.57|676.17|678.81|676.41|678.81|676.41|678.57|676.17|0
1652816300000|2022-05-17 19:38:20|678.34|675.94|678.81|676.41|678.81|676.41|678.34|675.94|0
1652816310000|2022-05-17 19:38:30|678.34|675.94|678.57|676.17|678.81|676.41|678.34|675.94|0
1652816320000|2022-05-17 19:38:40|678.11|675.71|677.87|675.47|678.11|675.71|677.41|675.01|0
1652816330000|2022-05-17 19:38:50|678.11|675.71|678.57|676.17|678.57|676.17|678.11|675.71|0
1652816340000|2022-05-17 19:39:00|678.34|675.94|677.87|675.47|678.57|676.17|677.87|675.47|0
1652816350000|2022-05-17 19:39:10|678.11|675.71|676.94|674.54|678.11|675.71|676.94|674.54|0
1652816360000|2022-05-17 19:39:20|677.41|675.01|678.34|675.94|678.34|675.94|677.41|675.01|0
1652816370000|2022-05-17 19:39:30|679.27|676.87|680.2|677.8|680.2|677.8|679.27|676.87|0
1652816380000|2022-05-17 19:39:40|680.44|678.04|679.74|677.34|680.44|678.04|679.74|677.34|0
1652816390000|2022-05-17 19:39:50|679.63|677.23|679.74|677.34|680.2|677.8|679.63|677.23|0
1652816400000|2022-05-17 19:40:00|681.14|678.74|681.84|679.44|682.07|679.67|681.14|678.74|0
1652816410000|2022-05-17 19:40:10|681.6|679.2|681.84|679.44|682.3|679.9|681.6|679.2|0
1652816420000|2022-05-17 19:40:20|682.07|679.67|682.07|679.67|682.3|679.9|682.07|679.67|0
1652816430000|2022-05-17 19:40:30|682.54|680.14|682.43|680.03|682.77|680.37|682.43|680.03|0
1652816440000|2022-05-17 19:40:40|680.67|678.27|679.74|677.34|680.67|678.27|679.74|677.34|0
1652816450000|2022-05-17 19:40:50|680.2|677.8|678.81|676.41|680.2|677.8|678.81|676.41|0
1652816460000|2022-05-17 19:41:00|677.87|675.47|678.11|675.71|678.34|675.94|677.87|675.47|0
1652816470000|2022-05-17 19:41:10|678.23|675.83|678.81|676.41|678.81|676.41|677.87|675.47|0
1652816480000|2022-05-17 19:41:20|678.11|675.71|679.74|677.34|679.74|677.34|678.11|675.71|0
1652816490000|2022-05-17 19:41:30|680.2|677.8|679.04|676.64|680.44|678.04|679.04|676.64|0
1652816500000|2022-05-17 19:41:40|678.81|676.41|679.04|676.64|679.04|676.64|678.81|676.41|0
1652816510000|2022-05-17 19:41:50|678.57|676.17|678.57|676.17|679.04|676.64|678.57|676.17|0
1652816520000|2022-05-17 19:42:00|678.11|675.71|678.34|675.94|678.34|675.94|677.3|674.9|0
1652816530000|2022-05-17 19:42:10|678.57|676.17|678.57|676.17|679.39|676.99|678.57|676.17|0
1652816540000|2022-05-17 19:42:20|677.87|675.47|677.17|674.77|677.87|675.47|677.17|674.77|0
1652816550000|2022-05-17 19:42:30|676.94|674.54|676.71|674.31|677.17|674.77|676.71|674.31|0
1652816560000|2022-05-17 19:42:40|677.41|675.01|676.71|674.31|677.41|675.01|676.71|674.31|0
1652816570000|2022-05-17 19:42:50|676.48|674.08|676.01|673.61|676.48|674.08|676.01|673.61|0
1652816580000|2022-05-17 19:43:00|675.54|673.14|675.78|673.38|675.78|673.38|675.31|672.91|0
1652816590000|2022-05-17 19:43:10|676.01|673.61|676.01|673.61|676.48|674.08|676.01|673.61|0
1652816600000|2022-05-17 19:43:20|676.24|673.84|676.94|674.54|677.17|674.77|676.24|673.84|0
1652816610000|2022-05-17 19:43:30|676.71|674.31|676.94|674.54|676.94|674.54|676.71|674.31|0
1652816630000|2022-05-17 19:43:50|676.48|674.08|676.24|673.84|676.48|674.08|676.24|673.84|0
1652816640000|2022-05-17 19:44:00|676.01|673.61|676.24|673.84|676.24|673.84|676.01|673.61|0
1652816650000|2022-05-17 19:44:10|676.48|674.08|676.48|674.08|676.48|674.08|676.24|673.84|0
1652816660000|2022-05-17 19:44:20|676.36|673.96|677.41|675.01|677.41|675.01|676.36|673.96|0
1652816670000|2022-05-17 19:44:30|677.87|675.47|678.57|676.17|679.04|676.64|677.87|675.47|0
1652816680000|2022-05-17 19:44:40|678.11|675.71|679.04|676.64|679.04|676.64|678.11|675.71|0
1652816690000|2022-05-17 19:44:50|678.8|676.4|678.11|675.71|678.8|676.4|678.11|675.71|0
1652816700000|2022-05-17 19:45:00|679.04|676.64|679.97|677.57|679.97|677.57|679.04|676.64|0
1652816710000|2022-05-17 19:45:10|680.67|678.27|680.44|678.04|680.9|678.5|680.44|678.04|0
1652816720000|2022-05-17 19:45:20|680.9|678.5|681.84|679.44|681.84|679.44|680.9|678.5|0
1652816730000|2022-05-17 19:45:30|683|680.6|682.3|679.9|683.24|680.84|682.3|679.9|0
1652816740000|2022-05-17 19:45:40|681.6|679.2|682.3|679.9|682.3|679.9|681.6|679.2|0
1652816750000|2022-05-17 19:45:50|682.54|680.14|683.7|681.3|683.7|681.3|682.3|679.9|0
1652816760000|2022-05-17 19:46:00|683.94|681.54|682.66|680.26|683.94|681.54|682.66|680.26|0
1652816770000|2022-05-17 19:46:10|682.77|680.37|681.6|679.2|682.77|680.37|681.6|679.2|0
1652816780000|2022-05-17 19:46:20|682.07|679.67|682.3|679.9|682.54|680.14|682.07|679.67|0
1652816790000|2022-05-17 19:46:30|682.77|680.37|681.84|679.44|683.24|680.84|681.84|679.44|0
1652816800000|2022-05-17 19:46:40|682.07|679.67|682.07|679.67|682.3|679.9|682.07|679.67|0
1652816810000|2022-05-17 19:46:50|681.84|679.44|681.84|679.44|682.07|679.67|681.84|679.44|0
1652816820000|2022-05-17 19:47:00|682.07|679.67|681.6|679.2|682.07|679.67|681.37|678.97|0
1652816830000|2022-05-17 19:47:10|681.37|678.97|680.2|677.8|681.37|678.97|680.2|677.8|0
1652816840000|2022-05-17 19:47:20|679.97|677.57|679.74|677.34|679.97|677.57|679.74|677.34|0
1652816850000|2022-05-17 19:47:30|680.2|677.8|681.37|678.97|681.37|678.97|680.2|677.8|0
1652816860000|2022-05-17 19:47:40|685.1|682.7|685.1|682.7|685.34|682.94|684.17|681.77|0
1652816870000|2022-05-17 19:47:50|684.87|682.47|685.81|683.41|685.81|683.41|684.87|682.47|0
1652816880000|2022-05-17 19:48:00|686.74|684.34|686.04|683.64|686.97|684.57|686.04|683.64|0
1652816890000|2022-05-17 19:48:10|685.34|682.94|686.27|683.87|686.27|683.87|685.34|682.94|0
1652816900000|2022-05-17 19:48:20|686.51|684.11|686.04|683.64|686.74|684.34|686.04|683.64|0
1652816910000|2022-05-17 19:48:30|685.57|683.17|685.34|682.94|685.57|683.17|685.34|682.94|0
1652816920000|2022-05-17 19:48:40|684.4|682|685.1|682.7|685.1|682.7|684.17|681.77|0
1652816930000|2022-05-17 19:48:50|685.57|683.17|685.57|683.17|685.81|683.41|685.34|682.94|0
1652816940000|2022-05-17 19:49:00|686.51|684.11|686.51|684.11|686.74|684.34|686.51|684.11|0
1652816950000|2022-05-17 19:49:10|687.21|684.81|686.04|683.64|687.21|684.81|686.04|683.64|0
1652816960000|2022-05-17 19:49:20|686.51|684.11|686.39|683.99|686.74|684.34|686.39|683.99|0
1652816970000|2022-05-17 19:49:30|685.81|683.41|685.34|682.94|685.81|683.41|685.34|682.94|0
1652816980000|2022-05-17 19:49:40|684.64|682.24|683.94|681.54|684.64|682.24|683.7|681.3|0
1652816990000|2022-05-17 19:49:50|684.52|682.12|685.81|683.41|685.81|683.41|684.52|682.12|0
1652817000000|2022-05-17 19:50:00|685.1|682.7|682.3|679.9|685.1|682.7|682.3|679.9|0
1652817010000|2022-05-17 19:50:10|681.84|679.44|682.77|680.37|682.77|680.37|681.84|679.44|0
1652817020000|2022-05-17 19:50:20|682.42|680.02|682.07|679.67|682.42|680.02|681.84|679.44|0
1652817030000|2022-05-17 19:50:30|683.24|680.84|683.7|681.3|684.17|681.77|683.24|680.84|0
1652817040000|2022-05-17 19:50:40|683.94|681.54|683.47|681.07|684.17|681.77|683.47|681.07|0
1652817050000|2022-05-17 19:50:50|683.94|681.54|683|680.6|683.94|681.54|683|680.6|0
1652817060000|2022-05-17 19:51:00|682.19|679.79|681.14|678.74|682.3|679.9|681.14|678.74|0
1652817070000|2022-05-17 19:51:10|681.02|678.62|681.14|678.74|681.14|678.74|680.9|678.5|0
1652817080000|2022-05-17 19:51:20|680.09|677.69|679.27|676.87|680.09|677.69|679.27|676.87|0
1652817090000|2022-05-17 19:51:30|678.8|676.4|680.12|677.72|680.12|677.72|678.8|676.4|0
1652817100000|2022-05-17 19:51:40|680.71|678.31|681.06|678.66|681.06|678.66|680.71|678.31|0
1652817110000|2022-05-17 19:51:50|680.71|678.31|680.36|677.96|680.71|678.31|680.36|677.96|0
1652817120000|2022-05-17 19:52:00|680.82|678.42|681.76|679.36|681.99|679.59|680.82|678.42|0
1652817130000|2022-05-17 19:52:10|681.88|679.48|683.62|681.22|683.62|681.22|681.88|679.48|0
1652817140000|2022-05-17 19:52:20|683.39|680.99|683.85|681.45|683.85|681.45|683.39|680.99|0
1652817150000|2022-05-17 19:52:30|683.62|681.22|683.85|681.45|683.85|681.45|683.62|681.22|0
1652817160000|2022-05-17 19:52:40|684.09|681.69|682.45|680.05|684.09|681.69|682.45|680.05|0
1652817170000|2022-05-17 19:52:50|682.69|680.29|683.62|681.22|683.85|681.45|682.69|680.29|0
1652817180000|2022-05-17 19:53:00|683.15|680.75|684.09|681.69|684.09|681.69|683.15|680.75|0
1652817190000|2022-05-17 19:53:10|683.62|681.22|684.09|681.69|684.09|681.69|683.15|680.75|0
1652817200000|2022-05-17 19:53:20|683.15|680.75|683.62|681.22|683.85|681.45|683.15|680.75|0
1652817210000|2022-05-17 19:53:30|683.39|680.99|681.75|679.35|683.39|680.99|681.75|679.35|0
1652817220000|2022-05-17 19:53:40|681.99|679.59|681.29|678.89|681.99|679.59|681.29|678.89|0
1652817230000|2022-05-17 19:53:50|681.75|679.35|681.52|679.12|681.75|679.35|681.29|678.89|0
1652817240000|2022-05-17 19:54:00|681.75|679.35|683.15|680.75|683.15|680.75|681.75|679.35|0
1652817250000|2022-05-17 19:54:10|683.62|681.22|681.99|679.59|683.62|681.22|681.99|679.59|0
1652817260000|2022-05-17 19:54:20|682.22|679.82|681.52|679.12|682.69|680.29|681.52|679.12|0
1652817270000|2022-05-17 19:54:30|682.22|679.82|681.29|678.89|682.22|679.82|681.29|678.89|0
1652817280000|2022-05-17 19:54:40|679.66|677.26|679.19|676.79|679.66|677.26|679.19|676.79|0
1652817290000|2022-05-17 19:54:50|678.96|676.56|680.12|677.72|680.36|677.96|678.96|676.56|0
1652817300000|2022-05-17 19:55:00|681.99|679.59|680.82|678.42|681.99|679.59|680.82|678.42|0
1652817310000|2022-05-17 19:55:10|681.75|679.35|682.22|679.82|682.22|679.82|680.82|678.42|0
1652817320000|2022-05-17 19:55:20|681.75|679.35|681.99|679.59|682.92|680.52|681.75|679.35|0
1652817330000|2022-05-17 19:55:30|681.06|678.66|681.99|679.59|681.99|679.59|681.06|678.66|0
1652817340000|2022-05-17 19:55:40|681.75|679.35|681.75|679.35|681.75|679.35|681.75|679.35|0
1652817350000|2022-05-17 19:55:50|681.29|678.89|682.22|679.82|682.22|679.82|681.06|678.66|0
1652817360000|2022-05-17 19:56:00|681.52|679.12|680.24|677.84|681.52|679.12|680.24|677.84|0
1652817370000|2022-05-17 19:56:10|680.36|677.96|679.89|677.49|680.36|677.96|679.42|677.02|0
1652817380000|2022-05-17 19:56:20|680.36|677.96|679.08|676.68|680.36|677.96|678.96|676.56|0
1652817390000|2022-05-17 19:56:30|678.96|676.56|678.73|676.33|678.96|676.56|678.73|676.33|0
1652817400000|2022-05-17 19:56:40|678.26|675.86|678.26|675.86|678.26|675.86|678.03|675.63|0
1652817410000|2022-05-17 19:56:50|678.49|676.09|677.56|675.16|678.49|676.09|677.56|675.16|0
1652817420000|2022-05-17 19:57:00|677.33|674.93|678.26|675.86|678.26|675.86|677.33|674.93|0
1652817430000|2022-05-17 19:57:10|678.49|676.09|678.26|675.86|678.49|676.09|678.26|675.86|0
1652817440000|2022-05-17 19:57:20|678.49|676.09|678.96|676.56|678.96|676.56|678.26|675.86|0
1652817450000|2022-05-17 19:57:30|679.19|676.79|678.73|676.33|679.66|677.26|678.49|676.09|0
1652817460000|2022-05-17 19:57:40|678.49|676.09|678.96|676.56|678.96|676.56|678.49|676.09|0
1652817470000|2022-05-17 19:57:50|678.73|676.33|679.19|676.79|679.19|676.79|678.49|676.09|0
1652817480000|2022-05-17 19:58:00|678.96|676.56|679.19|676.79|679.19|676.79|678.72|676.32|0
1652817490000|2022-05-17 19:58:10|678.96|676.56|679.66|677.26|679.66|677.26|678.72|676.32|0
1652817500000|2022-05-17 19:58:20|679.19|676.79|678.72|676.32|679.19|676.79|678.49|676.09|0
1652817510000|2022-05-17 19:58:30|679.19|676.79|679.89|677.49|679.89|677.49|678.96|676.56|0
1652817520000|2022-05-17 19:58:40|679.19|676.79|678.72|676.32|679.19|676.79|678.49|676.09|0
1652817530000|2022-05-17 19:58:50|678.85|676.45|678.49|676.09|678.85|676.45|678.49|676.09|0
1652817540000|2022-05-17 19:59:00|678.72|676.32|678.49|676.09|678.72|676.32|677.79|675.39|0
1652817550000|2022-05-17 19:59:10|678.96|676.56|678.96|676.56|678.96|676.56|678.49|676.09|0
1652817560000|2022-05-17 19:59:20|679.66|677.26|679.19|676.79|679.66|677.26|678.72|676.32|0
1652817570000|2022-05-17 19:59:30|678.96|676.56|677.56|675.16|678.96|676.56|677.56|675.16|0
1652817580000|2022-05-17 19:59:40|677.1|674.7|675|672.6|677.1|674.7|675|672.6|0
1652817590000|2022-05-17 19:59:50|674.77|672.37|674.54|672.14|675.47|673.07|674.54|672.14|0
1652817600000|2022-05-17 20:00:00|673.61|671.21|676.4|674|676.4|674|673.61|671.21|0
1652817610000|2022-05-17 20:00:10|676.86|674.46|675.93|673.53|676.86|674.46|675.93|673.53|0
1652817620000|2022-05-17 20:00:20|676.16|673.76|676.4|674|676.4|674|675.93|673.53|0
1652817630000|2022-05-17 20:00:30|677.33|674.93|677.09|674.69|677.33|674.93|676.86|674.46|0
1652817640000|2022-05-17 20:00:40|677.33|674.93|676.86|674.46|677.33|674.93|676.63|674.23|0
1652817650000|2022-05-17 20:00:50|677.09|674.69|676.63|674.23|677.09|674.69|676.63|674.23|0
1652817660000|2022-05-17 20:01:00|676.86|674.46|676.86|674.46|676.86|674.46|676.86|674.46|0
1652817680000|2022-05-17 20:01:20|676.63|674.23|676.86|674.46|676.86|674.46|676.63|674.23|0
1652817690000|2022-05-17 20:01:30|676.75|674.35|677.33|674.93|677.56|675.16|676.75|674.35|0
1652817700000|2022-05-17 20:01:40|676.63|674.23|676.86|674.46|677.09|674.69|676.63|674.23|0
1652817710000|2022-05-17 20:01:50|677.09|674.69|676.86|674.46|677.33|674.93|676.86|674.46|0
1652817720000|2022-05-17 20:02:00|677.09|674.69|677.33|674.93|677.33|674.93|676.86|674.46|0
1652817730000|2022-05-17 20:02:10|676.86|674.46|676.86|674.46|676.86|674.46|676.86|674.46|0
1652817740000|2022-05-17 20:02:20|677.09|674.69|676.86|674.46|677.33|674.93|676.86|674.46|0
1652817750000|2022-05-17 20:02:30|676.63|674.23|676.4|674|676.63|674.23|676.16|673.76|0
1652817760000|2022-05-17 20:02:40|676.63|674.23|676.16|673.76|676.86|674.46|676.16|673.76|0
1652817780000|2022-05-17 20:03:00|676.63|674.23|676.63|674.23|676.63|674.23|676.63|674.23|0
1652817790000|2022-05-17 20:03:10|676.86|674.46|676.86|674.46|677.09|674.69|676.86|674.46|0
1652817800000|2022-05-17 20:03:20|677.09|674.69|676.4|674|677.09|674.69|676.4|674|0
1652817810000|2022-05-17 20:03:30|676.63|674.23|676.86|674.46|676.86|674.46|676.63|674.23|0
1652817820000|2022-05-17 20:03:40|677.09|674.69|676.63|674.23|677.09|674.69|676.63|674.23|0
1652817830000|2022-05-17 20:03:50|677.09|674.69|677.09|674.69|677.09|674.69|676.86|674.46|0
1652817840000|2022-05-17 20:04:00|676.86|674.46|677.09|674.69|677.09|674.69|676.86|674.46|0
1652817850000|2022-05-17 20:04:10|676.86|674.46|676.86|674.46|676.86|674.46|676.63|674.23|0
1652817860000|2022-05-17 20:04:20|676.63|674.23|676.86|674.46|676.86|674.46|676.63|674.23|0
1652817870000|2022-05-17 20:04:30|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1652817890000|2022-05-17 20:04:50|677.33|674.93|677.33|674.93|677.33|674.93|677.33|674.93|0
1652817910000|2022-05-17 20:05:10|677.56|675.16|677.56|675.16|677.56|675.16|677.56|675.16|0
1652817920000|2022-05-17 20:05:20|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1652817940000|2022-05-17 20:05:40|676.86|674.46|677.09|674.69|677.09|674.69|676.86|674.46|0
1652817960000|2022-05-17 20:06:00|676.86|674.46|676.98|674.58|676.98|674.58|676.86|674.46|0
1652817970000|2022-05-17 20:06:10|676.86|674.46|675.93|673.53|676.86|674.46|675.93|673.53|0
1652817980000|2022-05-17 20:06:20|675.82|673.42|675.7|673.3|675.93|673.53|675.7|673.3|0
1652818000000|2022-05-17 20:06:40|675.47|673.07|675.47|673.07|675.47|673.07|675.47|673.07|0
1652818010000|2022-05-17 20:06:50|675|672.6|674.77|672.37|675|672.6|674.77|672.37|0
1652818020000|2022-05-17 20:07:00|674.3|671.9|674.53|672.13|674.53|672.13|674.3|671.9|0
1652818030000|2022-05-17 20:07:10|673.61|671.21|673.61|671.21|673.61|671.21|673.37|670.97|0
1652818040000|2022-05-17 20:07:20|672.91|670.51|672.44|670.04|672.91|670.51|672.44|670.04|0
1652818050000|2022-05-17 20:07:30|672.21|669.81|672.44|670.04|672.44|670.04|672.21|669.81|0
1652818060000|2022-05-17 20:07:40|672.21|669.81|671.75|669.35|672.44|670.04|671.75|669.35|0
1652818080000|2022-05-17 20:08:00|671.98|669.58|672.44|670.04|672.44|670.04|671.98|669.58|0
1652818090000|2022-05-17 20:08:10|672.21|669.81|672.44|670.04|672.44|670.04|672.21|669.81|0
1652818100000|2022-05-17 20:08:20|672.64|670.24|672.64|670.24|672.64|670.24|672.64|670.24|0
1652818110000|2022-05-17 20:08:30|673.1|670.7|672.87|670.47|673.1|670.7|672.87|670.47|0
1652818120000|2022-05-17 20:08:40|672.4|670|672.64|670.24|672.64|670.24|672.4|670|0
1652818130000|2022-05-17 20:08:50|672.4|670|672.64|670.24|672.64|670.24|672.4|670|0
1652818140000|2022-05-17 20:09:00|672.4|670|672.64|670.24|672.64|670.24|672.4|670|0
1652818150000|2022-05-17 20:09:10|672.87|670.47|673.1|670.7|673.1|670.7|672.87|670.47|0
1652818170000|2022-05-17 20:09:30|672.87|670.47|673.1|670.7|673.1|670.7|672.87|670.47|0
1652818190000|2022-05-17 20:09:50|672.87|670.47|673.1|670.7|673.1|670.7|672.87|670.47|0
1652818240000|2022-05-17 20:10:40|672.87|670.47|672.87|670.47|672.87|670.47|672.87|670.47|0
1652818250000|2022-05-17 20:10:50|673.1|670.7|673.1|670.7|673.1|670.7|673.1|670.7|0
1652818260000|2022-05-17 20:11:00|673.33|670.93|673.33|670.93|673.33|670.93|673.33|670.93|0
1652818280000|2022-05-17 20:11:20|673.22|670.82|672.87|670.47|673.22|670.82|672.87|670.47|0
1652818290000|2022-05-17 20:11:30|672.4|670|672.4|670|672.4|670|672.4|670|0
1652818300000|2022-05-17 20:11:40|672.17|669.77|671.94|669.54|672.17|669.77|671.94|669.54|0
1652818310000|2022-05-17 20:11:50|671.71|669.31|671.94|669.54|671.94|669.54|671.71|669.31|0
1652818320000|2022-05-17 20:12:00|672.17|669.77|672.17|669.77|672.17|669.77|672.17|669.77|0
1652818330000|2022-05-17 20:12:10|671.94|669.54|671.71|669.31|671.94|669.54|671.71|669.31|0
1652818340000|2022-05-17 20:12:20|671.94|669.54|671.94|669.54|671.94|669.54|671.94|669.54|0
1652818390000|2022-05-17 20:13:10|672.4|670|672.4|670|672.4|670|672.4|670|0
1652818440000|2022-05-17 20:14:00|672.63|670.23|672.52|670.12|672.63|670.23|672.52|670.12|0
1652818450000|2022-05-17 20:14:10|672.4|670|671.94|669.54|672.4|670|671.71|669.31|0
1652818470000|2022-05-17 20:14:30|671.71|669.31|671.71|669.31|671.71|669.31|671.47|669.07|0
1652818480000|2022-05-17 20:14:40|671.47|669.07|671.47|669.07|671.47|669.07|671.47|669.07|0
1652818490000|2022-05-17 20:14:50|671.94|669.54|671.71|669.31|671.94|669.54|671.71|669.31|0
1652818510000|2022-05-17 20:15:10|671.91|669.11|671.91|669.11|671.91|669.11|671.91|669.11|0
1652818530000|2022-05-17 20:15:30|672.14|669.34|672.14|669.34|672.14|669.34|672.14|669.34|0
1652818540000|2022-05-17 20:15:40|671.91|669.11|671.91|669.11|671.91|669.11|671.91|669.11|0
1652818560000|2022-05-17 20:16:00|672.14|669.34|671.67|668.87|672.14|669.34|671.67|668.87|0
1652818570000|2022-05-17 20:16:10|671.91|669.11|671.67|668.87|671.91|669.11|671.67|668.87|0
1652818580000|2022-05-17 20:16:20|671.44|668.64|670.51|667.71|671.44|668.64|670.51|667.71|0
1652818590000|2022-05-17 20:16:30|670.75|667.95|670.51|667.71|670.75|667.95|670.51|667.71|0
1652818600000|2022-05-17 20:16:40|670.75|667.95|670.75|667.95|670.75|667.95|670.75|667.95|0
1652818630000|2022-05-17 20:17:10|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652818640000|2022-05-17 20:17:20|670.28|667.48|670.28|667.48|670.28|667.48|670.28|667.48|0
1652818660000|2022-05-17 20:17:40|670.05|667.25|669.59|666.79|670.17|667.37|669.59|666.79|0
1652818670000|2022-05-17 20:17:50|669.82|667.02|670.05|667.25|670.05|667.25|669.82|667.02|0
1652818680000|2022-05-17 20:18:00|670.28|667.48|670.51|667.71|670.51|667.71|670.28|667.48|0
1652818690000|2022-05-17 20:18:10|670.28|667.48|670.28|667.48|670.28|667.48|670.28|667.48|0
1652818700000|2022-05-17 20:18:20|670.75|667.95|670.75|667.95|670.75|667.95|670.75|667.95|0
1652818730000|2022-05-17 20:18:50|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652818770000|2022-05-17 20:19:30|670.75|667.95|670.75|667.95|670.75|667.95|670.75|667.95|0
1652818780000|2022-05-17 20:19:40|670.51|667.71|670.75|667.95|670.75|667.95|670.51|667.71|0
1652818830000|2022-05-17 20:20:30|670.51|667.71|670.75|667.95|670.75|667.95|670.51|667.71|0
1652818870000|2022-05-17 20:21:10|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652818890000|2022-05-17 20:21:30|670.98|668.18|671.21|668.41|671.21|668.41|670.98|668.18|0
1652818900000|2022-05-17 20:21:40|670.98|668.18|670.51|667.71|670.98|668.18|670.51|667.71|0
1652818910000|2022-05-17 20:21:50|670.74|667.94|670.63|667.83|670.74|667.94|670.63|667.83|0
1652818920000|2022-05-17 20:22:00|670.51|667.71|670.63|667.83|670.74|667.94|670.51|667.71|0
1652818930000|2022-05-17 20:22:10|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652819020000|2022-05-17 20:23:40|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652819040000|2022-05-17 20:24:00|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652819090000|2022-05-17 20:24:50|670.51|667.71|670.51|667.71|670.74|667.94|670.51|667.71|0
1652819120000|2022-05-17 20:25:20|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652819220000|2022-05-17 20:27:00|670.86|668.06|671.44|668.64|671.44|668.64|670.86|668.06|0
1652819230000|2022-05-17 20:27:10|671.67|668.87|670.74|667.94|671.67|668.87|670.74|667.94|0
1652819280000|2022-05-17 20:28:00|670.51|667.71|670.51|667.71|670.51|667.71|670.28|667.48|0
1652819330000|2022-05-17 20:28:50|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652819390000|2022-05-17 20:29:50|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652819400000|2022-05-17 20:30:00|670.28|667.48|670.51|667.71|670.51|667.71|670.28|667.48|0
1652819410000|2022-05-17 20:30:10|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652819420000|2022-05-17 20:30:20|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652819430000|2022-05-17 20:30:30|670.28|667.48|670.74|667.94|670.74|667.94|670.28|667.48|0
1652819450000|2022-05-17 20:30:50|670.51|667.71|670.74|667.94|670.74|667.94|670.51|667.71|0
1652819480000|2022-05-17 20:31:20|670.63|667.83|670.74|667.94|670.74|667.94|670.63|667.83|0
1652819490000|2022-05-17 20:31:30|670.51|667.71|670.74|667.94|670.74|667.94|670.51|667.71|0
1652819510000|2022-05-17 20:31:50|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652819580000|2022-05-17 20:33:00|670.74|667.94|671.21|668.41|671.21|668.41|670.74|667.94|0
1652819590000|2022-05-17 20:33:10|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652819620000|2022-05-17 20:33:40|670.51|667.71|670.74|667.94|670.74|667.94|670.51|667.71|0
1652819640000|2022-05-17 20:34:00|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652819650000|2022-05-17 20:34:10|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652819780000|2022-05-17 20:36:20|671.21|668.41|671.21|668.41|671.21|668.41|671.21|668.41|0
1652819800000|2022-05-17 20:36:40|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652819960000|2022-05-17 20:39:20|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652819970000|2022-05-17 20:39:30|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652819980000|2022-05-17 20:39:40|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652820000000|2022-05-17 20:40:00|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652820100000|2022-05-17 20:41:40|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652820210000|2022-05-17 20:43:30|670.74|667.94|670.74|667.94|670.74|667.94|670.74|667.94|0
1652820460000|2022-05-17 20:47:40|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652820480000|2022-05-17 20:48:00|670.28|667.48|670.28|667.48|670.28|667.48|670.28|667.48|0
1652820510000|2022-05-17 20:48:30|670.04|667.24|670.04|667.24|670.04|667.24|670.04|667.24|0
1652820540000|2022-05-17 20:49:00|670.28|667.48|670.28|667.48|670.28|667.48|670.28|667.48|0
1652820980000|2022-05-17 20:56:20|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1652820990000|2022-05-17 20:56:30|670.28|667.48|670.28|667.48|670.28|667.48|670.28|667.48|0
1652821020000|2022-05-17 20:57:00|670.04|667.24|670.04|667.24|670.04|667.24|670.04|667.24|0
1652821040000|2022-05-17 20:57:20|670.28|667.48|670.28|667.48|670.28|667.48|670.28|667.48|0
1652821050000|2022-05-17 20:57:30|670.04|667.24|670.04|667.24|670.04|667.24|670.04|667.24|0
1652821060000|2022-05-17 20:57:40|670.28|667.48|670.28|667.48|670.28|667.48|670.28|667.48|0
1652821190000|2022-05-17 20:59:50|670.4|667.6|670.4|667.6|670.4|667.6|670.16|667.36|0
1652821200000|2022-05-17 21:00:00|670.29|667.49|670.36|667.56|670.36|667.56|670.29|667.49|0
1652821240000|2022-05-17 21:00:40|670.4|667.6|670.4|667.6|670.4|667.6|670.4|667.6|0
1652821260000|2022-05-17 21:01:00|670.36|667.56|670.36|667.56|670.36|667.56|670.36|667.56|0
1652821270000|2022-05-17 21:01:10|670.46|667.66|670.59|667.79|670.59|667.79|670.46|667.66|0
1652821280000|2022-05-17 21:01:20|670.63|667.83|670.63|667.83|670.63|667.83|670.63|667.83|0
1652821310000|2022-05-17 21:01:50|670.59|667.79|670.59|667.79|670.63|667.83|670.59|667.79|0
1652821330000|2022-05-17 21:02:10|670.66|667.86|670.59|667.79|670.66|667.86|670.59|667.79|0
1652821340000|2022-05-17 21:02:20|670.56|667.76|670.56|667.76|670.56|667.76|670.56|667.76|0
1652821390000|2022-05-17 21:03:10|670.5|667.7|670.5|667.7|670.5|667.7|670.5|667.7|0
1652821440000|2022-05-17 21:04:00|670.46|667.66|670.46|667.66|670.46|667.66|670.46|667.66|0
1652821470000|2022-05-17 21:04:30|670.56|667.76|670.56|667.76|670.56|667.76|670.56|667.76|0
1652821570000|2022-05-17 21:06:10|670.52|667.72|670.52|667.72|670.52|667.72|670.52|667.72|0
1652821650000|2022-05-17 21:07:30|670.46|667.66|670.46|667.66|670.46|667.66|670.46|667.66|0
1652821670000|2022-05-17 21:07:50|670.52|667.72|670.69|667.89|670.69|667.89|670.52|667.72|0
1652821680000|2022-05-17 21:08:00|670.59|667.79|670.59|667.79|670.59|667.79|670.59|667.79|0
1652821690000|2022-05-17 21:08:10|670.46|667.66|670.46|667.66|670.46|667.66|670.46|667.66|0
1652821720000|2022-05-17 21:08:40|670.42|667.62|670.42|667.62|670.42|667.62|670.42|667.62|0
1652821750000|2022-05-17 21:09:10|670.29|667.49|670.29|667.49|670.29|667.49|670.29|667.49|0
1652821790000|2022-05-17 21:09:50|670.46|667.66|670.56|667.76|670.59|667.79|670.46|667.66|0
1652821800000|2022-05-17 21:10:00|670.52|667.72|670.52|667.72|670.52|667.72|670.52|667.72|0
1652821900000|2022-05-17 21:11:40|670.56|667.76|670.56|667.76|670.56|667.76|670.56|667.76|0
1652821920000|2022-05-17 21:12:00|670.52|667.72|670.52|667.72|670.52|667.72|670.52|667.72|0
1652821930000|2022-05-17 21:12:10|670.59|667.79|670.59|667.79|670.59|667.79|670.59|667.79|0
1652821940000|2022-05-17 21:12:20|670.52|667.72|670.52|667.72|670.52|667.72|670.52|667.72|0
1652821960000|2022-05-17 21:12:40|670.56|667.76|670.56|667.76|670.56|667.76|670.56|667.76|0
1652821970000|2022-05-17 21:12:50|670.52|667.72|670.52|667.72|670.52|667.72|670.52|667.72|0
1652821980000|2022-05-17 21:13:00|670.56|667.76|670.56|667.76|670.56|667.76|670.56|667.76|0
1652821990000|2022-05-17 21:13:10|670.52|667.72|670.59|667.79|670.59|667.79|670.52|667.72|0
1652822010000|2022-05-17 21:13:30|670.66|667.86|670.59|667.79|670.66|667.86|670.59|667.79|0
1652822020000|2022-05-17 21:13:40|670.39|667.59|670.39|667.59|670.39|667.59|670.39|667.59|0
1652822080000|2022-05-17 21:14:40|670.36|667.56|670.36|667.56|670.36|667.56|670.36|667.56|0
1652822100000|2022-05-17 21:15:00|670.32|667.52|670.32|667.52|670.32|667.52|670.32|667.52|0
1652822110000|2022-05-17 21:15:10|670.29|667.49|670.29|667.49|670.29|667.49|670.29|667.49|0
1652822130000|2022-05-17 21:15:30|670.39|667.59|670.39|667.59|670.39|667.59|670.39|667.59|0
1652822280000|2022-05-17 21:18:00|670.36|667.56|670.36|667.56|670.36|667.56|670.36|667.56|0
1652822360000|2022-05-17 21:19:20|670.32|667.52|670.32|667.52|670.32|667.52|670.32|667.52|0
1652822640000|2022-05-17 21:24:00|670.29|667.49|670.29|667.49|670.29|667.49|670.29|667.49|0
1652822660000|2022-05-17 21:24:20|670.22|667.42|670.22|667.42|670.22|667.42|670.22|667.42|0
1652822670000|2022-05-17 21:24:30|670.29|667.49|670.29|667.49|670.29|667.49|670.29|667.49|0
1652822680000|2022-05-17 21:24:40|670.32|667.52|670.25|667.45|670.32|667.52|670.25|667.45|0
1652822730000|2022-05-17 21:25:30|670.22|667.42|670.22|667.42|670.22|667.42|670.22|667.42|0
1652822770000|2022-05-17 21:26:10|670.19|667.39|670.19|667.39|670.19|667.39|670.19|667.39|0
1652822780000|2022-05-17 21:26:20|670.15|667.35|670.15|667.35|670.15|667.35|670.15|667.35|0
1652822790000|2022-05-17 21:26:30|670.05|667.25|670.11|667.31|670.15|667.35|670.05|667.25|0
1652822800000|2022-05-17 21:26:40|670.01|667.21|670.01|667.21|670.01|667.21|670.01|667.21|0
1652822810000|2022-05-17 21:26:50|669.98|667.18|670.01|667.21|670.01|667.21|669.98|667.18|0
1652822850000|2022-05-17 21:27:30|670.19|667.39|670.19|667.39|670.19|667.39|670.19|667.39|0
1652822940000|2022-05-17 21:29:00|670.25|667.45|670.25|667.45|670.25|667.45|670.25|667.45|0
1652822950000|2022-05-17 21:29:10|670.32|667.52|670.32|667.52|670.32|667.52|670.32|667.52|0
1652823040000|2022-05-17 21:30:40|670.35|667.55|670.35|667.55|670.35|667.55|670.35|667.55|0
1652823080000|2022-05-17 21:31:20|670.32|667.52|670.32|667.52|670.32|667.52|670.32|667.52|0
1652823130000|2022-05-17 21:32:10|670.35|667.55|670.35|667.55|670.35|667.55|670.35|667.55|0
1652823160000|2022-05-17 21:32:40|670.32|667.52|670.32|667.52|670.32|667.52|670.32|667.52|0
1652823170000|2022-05-17 21:32:50|670.35|667.55|670.35|667.55|670.35|667.55|670.35|667.55|0
1652823220000|2022-05-17 21:33:40|670.25|667.45|670.25|667.45|670.25|667.45|670.25|667.45|0
1652823260000|2022-05-17 21:34:20|670.21|667.41|670.21|667.41|670.21|667.41|670.21|667.41|0
1652823300000|2022-05-17 21:35:00|670.25|667.45|670.25|667.45|670.25|667.45|670.25|667.45|0
1652823330000|2022-05-17 21:35:30|670.29|667.49|670.29|667.49|670.29|667.49|670.29|667.49|0
1652823350000|2022-05-17 21:35:50|670.25|667.45|670.15|667.35|670.25|667.45|670.15|667.35|0
1652823380000|2022-05-17 21:36:20|670.25|667.45|670.25|667.45|670.25|667.45|670.25|667.45|0
1652823470000|2022-05-17 21:37:50|670.35|667.55|670.66|667.86|670.66|667.86|670.35|667.55|0
1652823480000|2022-05-17 21:38:00|670.52|667.72|670.52|667.72|670.52|667.72|670.52|667.72|0
1652823490000|2022-05-17 21:38:10|670.42|667.62|670.42|667.62|670.42|667.62|670.42|667.62|0
1652823500000|2022-05-17 21:38:20|670.32|667.52|670.32|667.52|670.32|667.52|670.32|667.52|0
1652823510000|2022-05-17 21:38:30|670.42|667.62|670.42|667.62|670.42|667.62|670.42|667.62|0
1652823540000|2022-05-17 21:39:00|670.32|667.52|670.32|667.52|670.32|667.52|670.32|667.52|0
1652823550000|2022-05-17 21:39:10|670.49|667.69|670.45|667.65|670.49|667.69|670.45|667.65|0
1652823640000|2022-05-17 21:40:40|670.42|667.62|670.42|667.62|670.42|667.62|670.42|667.62|0
1652823740000|2022-05-17 21:42:20|670.35|667.55|670.42|667.62|670.42|667.62|670.35|667.55|0
1652823760000|2022-05-17 21:42:40|670.31|667.51|670.31|667.51|670.31|667.51|670.31|667.51|0
1652823840000|2022-05-17 21:44:00|670.39|667.59|670.39|667.59|670.39|667.59|670.39|667.59|0
1652823910000|2022-05-17 21:45:10|670.35|667.55|670.35|667.55|670.35|667.55|670.35|667.55|0
1652823930000|2022-05-17 21:45:30|670.31|667.51|670.31|667.51|670.31|667.51|670.31|667.51|0
1652824020000|2022-05-17 21:47:00|670.35|667.55|670.35|667.55|670.35|667.55|670.35|667.55|0
1652824050000|2022-05-17 21:47:30|670.31|667.51|670.31|667.51|670.31|667.51|670.31|667.51|0
1652824060000|2022-05-17 21:47:40|670.29|667.49|670.29|667.49|670.29|667.49|670.29|667.49|0
1652824080000|2022-05-17 21:48:00|670.21|667.41|670.18|667.38|670.21|667.41|670.18|667.38|0
1652824100000|2022-05-17 21:48:20|670.15|667.35|670.25|667.45|670.25|667.45|670.15|667.35|0
1652824210000|2022-05-17 21:50:10|670.49|667.69|670.49|667.69|670.49|667.69|670.49|667.69|0
1652824260000|2022-05-17 21:51:00|670.29|667.49|670.29|667.49|670.29|667.49|670.29|667.49|0
1652824270000|2022-05-17 21:51:10|670.18|667.38|670.18|667.38|670.18|667.38|670.18|667.38|0
1652824300000|2022-05-17 21:51:40|670.11|667.31|670.11|667.31|670.11|667.31|670.11|667.31|0
1652824310000|2022-05-17 21:51:50|670.08|667.28|670.18|667.38|670.18|667.38|670.08|667.28|0
1652824330000|2022-05-17 21:52:10|670.08|667.28|670.08|667.28|670.08|667.28|670.08|667.28|0
1652824340000|2022-05-17 21:52:20|670.29|667.49|670.29|667.49|670.29|667.49|670.29|667.49|0
1652824350000|2022-05-17 21:52:30|670.25|667.45|670.31|667.51|670.31|667.51|670.25|667.45|0
1652824400000|2022-05-17 21:53:20|670.35|667.55|670.35|667.55|670.35|667.55|670.35|667.55|0
1652824410000|2022-05-17 21:53:30|670.39|667.59|670.45|667.65|670.45|667.65|670.39|667.59|0
1652824420000|2022-05-17 21:53:40|670.39|667.59|670.39|667.59|670.39|667.59|670.39|667.59|0
1652824480000|2022-05-17 21:54:40|670.21|667.41|670.21|667.41|670.21|667.41|670.21|667.41|0
1652824490000|2022-05-17 21:54:50|670.18|667.38|670.18|667.38|670.18|667.38|670.18|667.38|0
1652824540000|2022-05-17 21:55:40|670.21|667.41|670.21|667.41|670.21|667.41|670.21|667.41|0
1652824570000|2022-05-17 21:56:10|670.01|667.21|670.01|667.21|670.01|667.21|670.01|667.21|0
1652824580000|2022-05-17 21:56:20|670.15|667.35|670.15|667.35|670.15|667.35|670.15|667.35|0
1652824590000|2022-05-17 21:56:30|670.21|667.41|670.21|667.41|670.21|667.41|670.21|667.41|0
1652824600000|2022-05-17 21:56:40|670.18|667.38|670.18|667.38|670.18|667.38|670.18|667.38|0
1652824620000|2022-05-17 21:57:00|670.08|667.28|669.98|667.18|670.08|667.28|669.98|667.18|0
1652824650000|2022-05-17 21:57:30|670.08|667.28|670.18|667.38|670.18|667.38|670.08|667.28|0
1652824680000|2022-05-17 21:58:00|670.08|667.28|670.01|667.21|670.08|667.28|670.01|667.21|0
1652824750000|2022-05-17 21:59:10|670.39|667.59|670.39|667.59|670.39|667.59|670.39|667.59|0
1652824760000|2022-05-17 21:59:20|670.04|667.24|670.04|667.24|670.04|667.24|670.04|667.24|0
1652824780000|2022-05-17 21:59:40|670.01|667.21|670.01|667.21|670.01|667.21|670.01|667.21|0
1652824800000|2022-05-17 22:00:00|669.23|666.43|668.99|666.19|669.23|666.43|668.07|665.27|0
1652824810000|2022-05-17 22:00:10|668.87|666.07|669.69|666.89|669.69|666.89|668.87|666.07|0
1652824820000|2022-05-17 22:00:20|669.11|666.31|668.41|665.61|669.11|666.31|668.41|665.61|0
1652824830000|2022-05-17 22:00:30|668.76|665.96|669.23|666.43|669.23|666.43|668.76|665.96|0
1652824840000|2022-05-17 22:00:40|669.34|666.54|669.46|666.66|669.57|666.77|669.34|666.54|0
1652824850000|2022-05-17 22:00:50|669.57|666.77|669.46|666.66|669.57|666.77|669.23|666.43|0
1652824860000|2022-05-17 22:01:00|669.34|666.54|669.8|667|669.8|667|669.34|666.54|0
1652824870000|2022-05-17 22:01:10|669.57|666.77|669.57|666.77|669.57|666.77|669.57|666.77|0
1652824880000|2022-05-17 22:01:20|669.8|667|669.57|666.77|669.8|667|669.57|666.77|0
1652824890000|2022-05-17 22:01:30|669.69|666.89|669.8|667|669.8|667|669.69|666.89|0
1652824900000|2022-05-17 22:01:40|669.92|667.12|669.92|667.12|670.03|667.23|669.92|667.12|0
1652824910000|2022-05-17 22:01:50|670.15|667.35|670.5|667.7|670.5|667.7|670.15|667.35|0
1652824920000|2022-05-17 22:02:00|670.39|667.59|670.39|667.59|670.39|667.59|670.39|667.59|0
1652824930000|2022-05-17 22:02:10|670.15|667.35|669.57|666.77|670.15|667.35|669.57|666.77|0
1652824940000|2022-05-17 22:02:20|669.69|666.89|669.69|666.89|669.69|666.89|669.69|666.89|0
1652824950000|2022-05-17 22:02:30|670.03|667.23|669.34|666.54|670.03|667.23|669.34|666.54|0
1652824960000|2022-05-17 22:02:40|668.87|666.07|668.18|665.38|668.87|666.07|668.18|665.38|0
1652824970000|2022-05-17 22:02:50|667.95|665.15|668.07|665.27|668.07|665.27|667.95|665.15|0
1652824980000|2022-05-17 22:03:00|668.18|665.38|668.53|665.73|668.53|665.73|668.07|665.27|0
1652824990000|2022-05-17 22:03:10|668.3|665.5|668.07|665.27|668.3|665.5|667.95|665.15|0
1652825000000|2022-05-17 22:03:20|668.18|665.38|668.41|665.61|668.41|665.61|668.18|665.38|0
1652825020000|2022-05-17 22:03:40|668.76|665.96|668.87|666.07|668.87|666.07|668.76|665.96|0
1652825030000|2022-05-17 22:03:50|668.99|666.19|669.11|666.31|669.11|666.31|668.76|665.96|0
1652825040000|2022-05-17 22:04:00|668.87|666.07|668.87|666.07|668.87|666.07|668.64|665.84|0
1652825050000|2022-05-17 22:04:10|668.76|665.96|668.64|665.84|668.87|666.07|668.64|665.84|0
1652825070000|2022-05-17 22:04:30|668.18|665.38|668.07|665.27|668.18|665.38|668.07|665.27|0
1652825080000|2022-05-17 22:04:40|668.41|665.61|668.53|665.73|668.53|665.73|668.41|665.61|0
1652825090000|2022-05-17 22:04:50|668.64|665.84|668.3|665.5|668.64|665.84|668.3|665.5|0
1652825100000|2022-05-17 22:05:00|668.41|665.61|668.41|665.61|668.41|665.61|668.41|665.61|0
1652825110000|2022-05-17 22:05:10|668.3|665.5|667.95|665.15|668.3|665.5|667.95|665.15|0
1652825120000|2022-05-17 22:05:20|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652825130000|2022-05-17 22:05:30|667.48|664.68|667.25|664.45|667.48|664.68|667.25|664.45|0
1652825140000|2022-05-17 22:05:40|667.14|664.34|667.48|664.68|667.48|664.68|667.02|664.22|0
1652825150000|2022-05-17 22:05:50|667.6|664.8|667.02|664.22|667.6|664.8|667.02|664.22|0
1652825160000|2022-05-17 22:06:00|666.79|663.99|667.02|664.22|667.02|664.22|666.79|663.99|0
1652825170000|2022-05-17 22:06:10|666.91|664.11|666.79|663.99|666.91|664.11|666.79|663.99|0
1652825180000|2022-05-17 22:06:20|666.91|664.11|667.02|664.22|667.02|664.22|666.91|664.11|0
1652825190000|2022-05-17 22:06:30|666.79|663.99|667.02|664.22|667.02|664.22|666.79|663.99|0
1652825200000|2022-05-17 22:06:40|666.79|663.99|666.56|663.76|666.79|663.99|666.56|663.76|0
1652825210000|2022-05-17 22:06:50|666.79|663.99|667.02|664.22|667.02|664.22|666.79|663.99|0
1652825220000|2022-05-17 22:07:00|667.25|664.45|667.48|664.68|667.48|664.68|667.14|664.34|0
1652825240000|2022-05-17 22:07:20|667.37|664.57|667.6|664.8|667.6|664.8|667.37|664.57|0
1652825250000|2022-05-17 22:07:30|667.48|664.68|667.25|664.45|667.48|664.68|667.25|664.45|0
1652825260000|2022-05-17 22:07:40|667.37|664.57|667.37|664.57|667.37|664.57|667.37|664.57|0
1652825280000|2022-05-17 22:08:00|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652825310000|2022-05-17 22:08:30|667.71|664.91|667.48|664.68|667.71|664.91|667.48|664.68|0
1652825320000|2022-05-17 22:08:40|667.25|664.45|667.6|664.8|667.6|664.8|667.25|664.45|0
1652825330000|2022-05-17 22:08:50|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652825340000|2022-05-17 22:09:00|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652825350000|2022-05-17 22:09:10|667.02|664.22|666.91|664.11|667.02|664.22|666.79|663.99|0
1652825360000|2022-05-17 22:09:20|667.02|664.22|667.02|664.22|667.02|664.22|667.02|664.22|0
1652825370000|2022-05-17 22:09:30|666.91|664.11|666.79|663.99|666.91|664.11|666.79|663.99|0
1652825380000|2022-05-17 22:09:40|667.48|664.68|667.48|664.68|667.48|664.68|667.37|664.57|0
1652825390000|2022-05-17 22:09:50|667.71|664.91|667.48|664.68|667.71|664.91|667.48|664.68|0
1652825400000|2022-05-17 22:10:00|667.25|664.45|667.02|664.22|667.25|664.45|667.02|664.22|0
1652825420000|2022-05-17 22:10:20|667.48|664.68|667.14|664.34|667.48|664.68|667.14|664.34|0
1652825430000|2022-05-17 22:10:30|667.02|664.22|667.14|664.34|667.14|664.34|667.02|664.22|0
1652825440000|2022-05-17 22:10:40|667.02|664.22|667.25|664.45|667.25|664.45|667.02|664.22|0
1652825450000|2022-05-17 22:10:50|667.02|664.22|667.02|664.22|667.02|664.22|667.02|664.22|0
1652825460000|2022-05-17 22:11:00|666.79|663.99|666.79|663.99|667.02|664.22|666.79|663.99|0
1652825470000|2022-05-17 22:11:10|667.02|664.22|667.02|664.22|667.02|664.22|667.02|664.22|0
1652825520000|2022-05-17 22:12:00|667.25|664.45|667.25|664.45|667.25|664.45|667.25|664.45|0
1652825530000|2022-05-17 22:12:10|667.37|664.57|667.48|664.68|667.48|664.68|667.25|664.45|0
1652825550000|2022-05-17 22:12:30|667.37|664.57|667.37|664.57|667.37|664.57|667.37|664.57|0
1652825560000|2022-05-17 22:12:40|667.25|664.45|667.25|664.45|667.25|664.45|667.25|664.45|0
1652825570000|2022-05-17 22:12:50|667.37|664.57|667.48|664.68|667.48|664.68|667.37|664.57|0
1652825580000|2022-05-17 22:13:00|667.25|664.45|667.02|664.22|667.25|664.45|667.02|664.22|0
1652825590000|2022-05-17 22:13:10|667.25|664.45|667.25|664.45|667.25|664.45|667.25|664.45|0
1652825610000|2022-05-17 22:13:30|667.37|664.57|667.37|664.57|667.48|664.68|667.37|664.57|0
1652825620000|2022-05-17 22:13:40|667.25|664.45|667.48|664.68|667.48|664.68|667.25|664.45|0
1652825630000|2022-05-17 22:13:50|667.25|664.45|667.25|664.45|667.25|664.45|667.25|664.45|0
1652825640000|2022-05-17 22:14:00|667.14|664.34|667.02|664.22|667.14|664.34|667.02|664.22|0
1652825650000|2022-05-17 22:14:10|667.25|664.45|667.48|664.68|667.48|664.68|667.25|664.45|0
1652825680000|2022-05-17 22:14:40|667.71|664.91|667.48|664.68|667.71|664.91|667.48|664.68|0
1652825690000|2022-05-17 22:14:50|667.71|664.91|667.94|665.14|668.18|665.38|667.71|664.91|0
1652825700000|2022-05-17 22:15:00|667.71|664.91|667.94|665.14|667.94|665.14|667.71|664.91|0
1652825710000|2022-05-17 22:15:10|667.83|665.03|667.83|665.03|667.83|665.03|667.83|665.03|0
1652825720000|2022-05-17 22:15:20|667.94|665.14|668.18|665.38|668.18|665.38|667.94|665.14|0
1652825730000|2022-05-17 22:15:30|667.94|665.14|668.07|665.27|668.07|665.27|667.94|665.14|0
1652825740000|2022-05-17 22:15:40|668.18|665.38|668.18|665.38|668.41|665.61|668.18|665.38|0
1652825760000|2022-05-17 22:16:00|667.94|665.14|667.71|664.91|667.94|665.14|667.71|664.91|0
1652825770000|2022-05-17 22:16:10|667.94|665.14|668.07|665.27|668.07|665.27|667.94|665.14|0
1652825780000|2022-05-17 22:16:20|668.18|665.38|667.94|665.14|668.18|665.38|667.94|665.14|0
1652825810000|2022-05-17 22:16:50|667.48|664.68|667.48|664.68|667.48|664.68|667.25|664.45|0
1652825840000|2022-05-17 22:17:20|667.25|664.45|667.02|664.22|667.25|664.45|667.02|664.22|0
1652825850000|2022-05-17 22:17:30|667.14|664.34|667.02|664.22|667.14|664.34|667.02|664.22|0
1652825860000|2022-05-17 22:17:40|666.79|663.99|666.79|663.99|666.79|663.99|666.79|663.99|0
1652825870000|2022-05-17 22:17:50|666.55|663.75|666.44|663.64|666.55|663.75|666.44|663.64|0
1652825880000|2022-05-17 22:18:00|666.79|663.99|666.79|663.99|666.79|663.99|666.79|663.99|0
1652825900000|2022-05-17 22:18:20|666.55|663.75|666.55|663.75|666.55|663.75|666.55|663.75|0
1652825920000|2022-05-17 22:18:40|666.79|663.99|667.02|664.22|667.02|664.22|666.79|663.99|0
1652825930000|2022-05-17 22:18:50|666.55|663.75|666.55|663.75|666.55|663.75|666.55|663.75|0
1652825940000|2022-05-17 22:19:00|666.44|663.64|666.79|663.99|666.79|663.99|666.44|663.64|0
1652825980000|2022-05-17 22:19:40|667.02|664.22|667.02|664.22|667.02|664.22|667.02|664.22|0
1652825990000|2022-05-17 22:19:50|667.25|664.45|667.14|664.34|667.25|664.45|667.02|664.22|0
1652826000000|2022-05-17 22:20:00|667.37|664.57|667.71|664.91|667.71|664.91|667.37|664.57|0
1652826010000|2022-05-17 22:20:10|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1652826020000|2022-05-17 22:20:20|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652826040000|2022-05-17 22:20:40|667.94|665.14|668.18|665.38|668.18|665.38|667.94|665.14|0
1652826050000|2022-05-17 22:20:50|668.06|665.26|668.18|665.38|668.18|665.38|668.06|665.26|0
1652826060000|2022-05-17 22:21:00|668.06|665.26|667.94|665.14|668.06|665.26|667.94|665.14|0
1652826070000|2022-05-17 22:21:10|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652826080000|2022-05-17 22:21:20|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1652826090000|2022-05-17 22:21:30|668.06|665.26|668.41|665.61|668.41|665.61|667.94|665.14|0
1652826100000|2022-05-17 22:21:40|668.3|665.5|668.41|665.61|668.41|665.61|668.3|665.5|0
1652826110000|2022-05-17 22:21:50|668.3|665.5|668.18|665.38|668.3|665.5|668.18|665.38|0
1652826120000|2022-05-17 22:22:00|668.41|665.61|668.41|665.61|668.41|665.61|668.41|665.61|0
1652826130000|2022-05-17 22:22:10|668.18|665.38|667.48|664.68|668.18|665.38|667.48|664.68|0
1652826140000|2022-05-17 22:22:20|667.6|664.8|667.6|664.8|667.6|664.8|667.6|664.8|0
1652826150000|2022-05-17 22:22:30|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652826160000|2022-05-17 22:22:40|667.6|664.8|667.48|664.68|667.6|664.8|667.48|664.68|0
1652826230000|2022-05-17 22:23:50|667.25|664.45|667.25|664.45|667.25|664.45|667.25|664.45|0
1652826250000|2022-05-17 22:24:10|667.48|664.68|667.71|664.91|667.71|664.91|667.48|664.68|0
1652826260000|2022-05-17 22:24:20|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1652826270000|2022-05-17 22:24:30|668.18|665.38|668.18|665.38|668.18|665.38|668.18|665.38|0
1652826290000|2022-05-17 22:24:50|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1652826300000|2022-05-17 22:25:00|667.83|665.03|667.71|664.91|667.83|665.03|667.71|664.91|0
1652826310000|2022-05-17 22:25:10|667.94|665.14|668.17|665.37|668.17|665.37|667.94|665.14|0
1652826360000|2022-05-17 22:26:00|667.94|665.14|668.17|665.37|668.17|665.37|667.94|665.14|0
1652826370000|2022-05-17 22:26:10|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1652826390000|2022-05-17 22:26:30|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652826430000|2022-05-17 22:27:10|667.6|664.8|667.6|664.8|667.6|664.8|667.6|664.8|0
1652826440000|2022-05-17 22:27:20|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652826450000|2022-05-17 22:27:30|667.83|665.03|667.94|665.14|667.94|665.14|667.83|665.03|0
1652826500000|2022-05-17 22:28:20|668.06|665.26|667.94|665.14|668.06|665.26|667.94|665.14|0
1652826520000|2022-05-17 22:28:40|667.71|664.91|667.94|665.14|667.94|665.14|667.71|664.91|0
1652826530000|2022-05-17 22:28:50|667.71|664.91|667.25|664.45|667.71|664.91|667.25|664.45|0
1652826540000|2022-05-17 22:29:00|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652826560000|2022-05-17 22:29:20|667.6|664.8|667.48|664.68|667.6|664.8|667.48|664.68|0
1652826570000|2022-05-17 22:29:30|667.6|664.8|667.71|664.91|667.71|664.91|667.6|664.8|0
1652826580000|2022-05-17 22:29:40|667.6|664.8|667.6|664.8|667.6|664.8|667.6|664.8|0
1652826600000|2022-05-17 22:30:00|667.71|664.91|667.6|664.8|667.71|664.91|667.48|664.68|0
1652826610000|2022-05-17 22:30:10|667.71|664.91|667.48|664.68|667.71|664.91|667.48|664.68|0
1652826620000|2022-05-17 22:30:20|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652826640000|2022-05-17 22:30:40|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1652826650000|2022-05-17 22:30:50|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652826670000|2022-05-17 22:31:10|667.48|664.68|667.71|664.91|667.71|664.91|667.48|664.68|0
1652826680000|2022-05-17 22:31:20|667.6|664.8|667.48|664.68|667.6|664.8|667.48|664.68|0
1652826690000|2022-05-17 22:31:30|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652826700000|2022-05-17 22:31:40|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652826710000|2022-05-17 22:31:50|667.25|664.45|667.37|664.57|667.37|664.57|667.25|664.45|0
1652826720000|2022-05-17 22:32:00|667.25|664.45|667.02|664.22|667.25|664.45|667.02|664.22|0
1652826730000|2022-05-17 22:32:10|666.9|664.1|666.9|664.1|666.9|664.1|666.9|664.1|0
1652826740000|2022-05-17 22:32:20|667.02|664.22|667.14|664.34|667.14|664.34|667.02|664.22|0
1652826750000|2022-05-17 22:32:30|667.25|664.45|667.02|664.22|667.25|664.45|667.02|664.22|0
1652826760000|2022-05-17 22:32:40|666.78|663.98|666.78|663.98|666.78|663.98|666.78|663.98|0
1652826780000|2022-05-17 22:33:00|666.9|664.1|666.9|664.1|666.9|664.1|666.9|664.1|0
1652826790000|2022-05-17 22:33:10|666.78|663.98|666.9|664.1|666.9|664.1|666.78|663.98|0
1652826800000|2022-05-17 22:33:20|667.02|664.22|667.02|664.22|667.02|664.22|667.02|664.22|0
1652826830000|2022-05-17 22:33:50|667.25|664.45|667.48|664.68|667.48|664.68|667.25|664.45|0
1652826840000|2022-05-17 22:34:00|667.25|664.45|667.25|664.45|667.25|664.45|667.25|664.45|0
1652826850000|2022-05-17 22:34:10|667.14|664.34|667.02|664.22|667.14|664.34|667.02|664.22|0
1652826890000|2022-05-17 22:34:50|667.01|664.21|667.01|664.21|667.01|664.21|667.01|664.21|0
1652826900000|2022-05-17 22:35:00|667.25|664.45|667.25|664.45|667.25|664.45|667.14|664.34|0
1652826910000|2022-05-17 22:35:10|667.37|664.57|667.37|664.57|667.37|664.57|667.37|664.57|0
1652826920000|2022-05-17 22:35:20|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652826960000|2022-05-17 22:36:00|667.25|664.45|667.37|664.57|667.37|664.57|667.25|664.45|0
1652826980000|2022-05-17 22:36:20|667.48|664.68|667.25|664.45|667.48|664.68|667.25|664.45|0
1652826990000|2022-05-17 22:36:30|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652827010000|2022-05-17 22:36:50|667.37|664.57|667.37|664.57|667.37|664.57|667.37|664.57|0
1652827020000|2022-05-17 22:37:00|667.25|664.45|667.25|664.45|667.25|664.45|667.25|664.45|0
1652827030000|2022-05-17 22:37:10|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652827040000|2022-05-17 22:37:20|667.37|664.57|667.25|664.45|667.37|664.57|667.25|664.45|0
1652827070000|2022-05-17 22:37:50|667.48|664.68|667.48|664.68|667.71|664.91|667.48|664.68|0
1652827080000|2022-05-17 22:38:00|667.25|664.45|667.25|664.45|667.25|664.45|667.25|664.45|0
1652827090000|2022-05-17 22:38:10|667.13|664.33|667.13|664.33|667.25|664.45|667.13|664.33|0
1652827100000|2022-05-17 22:38:20|667.01|664.21|667.01|664.21|667.01|664.21|667.01|664.21|0
1652827120000|2022-05-17 22:38:40|667.25|664.45|667.25|664.45|667.25|664.45|667.25|664.45|0
1652827140000|2022-05-17 22:39:00|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652827150000|2022-05-17 22:39:10|667.6|664.8|667.71|664.91|667.71|664.91|667.6|664.8|0
1652827170000|2022-05-17 22:39:30|667.6|664.8|667.71|664.91|667.71|664.91|667.6|664.8|0
1652827180000|2022-05-17 22:39:40|667.6|664.8|667.48|664.68|667.71|664.91|667.48|664.68|0
1652827190000|2022-05-17 22:39:50|667.37|664.57|667.48|664.68|667.48|664.68|667.37|664.57|0
1652827200000|2022-05-17 22:40:00|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652827240000|2022-05-17 22:40:40|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1652827250000|2022-05-17 22:40:50|668.17|665.37|668.29|665.49|668.29|665.49|668.17|665.37|0
1652827260000|2022-05-17 22:41:00|668.17|665.37|668.4|665.6|668.4|665.6|668.17|665.37|0
1652827270000|2022-05-17 22:41:10|668.17|665.37|668.17|665.37|668.17|665.37|668.17|665.37|0
1652827280000|2022-05-17 22:41:20|668.06|665.26|667.94|665.14|668.06|665.26|667.94|665.14|0
1652827290000|2022-05-17 22:41:30|668.17|665.37|668.4|665.6|668.4|665.6|668.17|665.37|0
1652827300000|2022-05-17 22:41:40|668.17|665.37|668.29|665.49|668.29|665.49|668.17|665.37|0
1652827310000|2022-05-17 22:41:50|668.17|665.37|668.17|665.37|668.17|665.37|668.17|665.37|0
1652827340000|2022-05-17 22:42:20|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1652827350000|2022-05-17 22:42:30|668.06|665.26|668.17|665.37|668.29|665.49|668.06|665.26|0
1652827360000|2022-05-17 22:42:40|668.4|665.6|668.4|665.6|668.4|665.6|668.4|665.6|0
1652827430000|2022-05-17 22:43:50|668.52|665.72|668.64|665.84|668.64|665.84|668.52|665.72|0
1652827440000|2022-05-17 22:44:00|668.52|665.72|668.64|665.84|668.64|665.84|668.52|665.72|0
1652827450000|2022-05-17 22:44:10|668.4|665.6|668.17|665.37|668.4|665.6|668.17|665.37|0
1652827460000|2022-05-17 22:44:20|667.94|665.14|667.71|664.91|667.94|665.14|667.71|664.91|0
1652827510000|2022-05-17 22:45:10|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652827520000|2022-05-17 22:45:20|667.37|664.57|667.37|664.57|667.37|664.57|667.37|664.57|0
1652827530000|2022-05-17 22:45:30|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652827540000|2022-05-17 22:45:40|667.37|664.57|667.24|664.44|667.37|664.57|667.24|664.44|0
1652827560000|2022-05-17 22:46:00|667.37|664.57|667.48|664.68|667.48|664.68|667.24|664.44|0
1652827570000|2022-05-17 22:46:10|667.24|664.44|667.24|664.44|667.24|664.44|667.24|664.44|0
1652827580000|2022-05-17 22:46:20|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652827590000|2022-05-17 22:46:30|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652827600000|2022-05-17 22:46:40|667.01|664.21|667.48|664.68|667.48|664.68|667.01|664.21|0
1652827610000|2022-05-17 22:46:50|667.6|664.8|667.6|664.8|667.6|664.8|667.6|664.8|0
1652827630000|2022-05-17 22:47:10|667.71|664.91|667.48|664.68|667.71|664.91|667.48|664.68|0
1652827640000|2022-05-17 22:47:20|667.71|664.91|667.6|664.8|667.71|664.91|667.48|664.68|0
1652827650000|2022-05-17 22:47:30|667.71|664.91|667.6|664.8|667.71|664.91|667.6|664.8|0
1652827660000|2022-05-17 22:47:40|667.48|664.68|667.48|664.68|667.48|664.68|667.48|664.68|0
1652827670000|2022-05-17 22:47:50|667.6|664.8|667.71|664.91|667.71|664.91|667.6|664.8|0
1652827680000|2022-05-17 22:48:00|667.48|664.68|667.71|664.91|667.71|664.91|667.48|664.68|0
1652827710000|2022-05-17 22:48:30|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1652827750000|2022-05-17 22:49:10|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1652827770000|2022-05-17 22:49:30|667.6|664.8|667.6|664.8|667.6|664.8|667.6|664.8|0
1652827780000|2022-05-17 22:49:40|667.48|664.68|668.17|665.37|668.17|665.37|667.48|664.68|0
1652827800000|2022-05-17 22:50:00|668.63|665.83|668.76|665.96|668.76|665.96|668.63|665.83|0
1652827810000|2022-05-17 22:50:10|668.87|666.07|668.87|666.07|668.87|666.07|668.87|666.07|0
1652827830000|2022-05-17 22:50:30|668.75|665.95|668.63|665.83|668.75|665.95|668.63|665.83|0
1652827840000|2022-05-17 22:50:40|668.87|666.07|668.87|666.07|668.87|666.07|668.87|666.07|0
1652827850000|2022-05-17 22:50:50|668.63|665.83|668.87|666.07|668.87|666.07|668.63|665.83|0
1652827870000|2022-05-17 22:51:10|669.1|666.3|668.99|666.19|669.1|666.3|668.99|666.19|0
1652827880000|2022-05-17 22:51:20|668.87|666.07|668.87|666.07|668.87|666.07|668.87|666.07|0
1652827900000|2022-05-17 22:51:40|668.63|665.83|668.63|665.83|668.63|665.83|668.63|665.83|0
1652827910000|2022-05-17 22:51:50|668.52|665.72|668.63|665.83|668.63|665.83|668.4|665.6|0
1652827920000|2022-05-17 22:52:00|668.52|665.72|668.87|666.07|668.87|666.07|668.52|665.72|0
1652827930000|2022-05-17 22:52:10|668.75|665.95|668.75|665.95|668.75|665.95|668.75|665.95|0
1652827940000|2022-05-17 22:52:20|668.63|665.83|668.87|666.07|668.87|666.07|668.63|665.83|0
1652827960000|2022-05-17 22:52:40|668.63|665.83|668.52|665.72|668.63|665.83|668.52|665.72|0
1652827970000|2022-05-17 22:52:50|668.63|665.83|668.4|665.6|668.63|665.83|668.4|665.6|0
1652827980000|2022-05-17 22:53:00|668.17|665.37|668.17|665.37|668.17|665.37|668.17|665.37|0
1652827990000|2022-05-17 22:53:10|668.29|665.49|668.4|665.6|668.4|665.6|668.29|665.49|0
1652828030000|2022-05-17 22:53:50|668.17|665.37|668.4|665.6|668.4|665.6|668.17|665.37|0
1652828040000|2022-05-17 22:54:00|668.87|666.07|668.87|666.07|668.87|666.07|668.87|666.07|0
1652828050000|2022-05-17 22:54:10|668.63|665.83|668.52|665.72|668.63|665.83|668.4|665.6|0
1652828060000|2022-05-17 22:54:20|668.4|665.6|668.63|665.83|668.63|665.83|668.4|665.6|0
1652828070000|2022-05-17 22:54:30|669.56|666.76|669.33|666.53|669.56|666.76|669.33|666.53|0
1652828090000|2022-05-17 22:54:50|669.56|666.76|669.33|666.53|669.56|666.76|669.33|666.53|0
1652828100000|2022-05-17 22:55:00|669.56|666.76|669.79|666.99|669.79|666.99|669.56|666.76|0
1652828110000|2022-05-17 22:55:10|669.91|667.11|669.68|666.88|670.02|667.22|669.68|666.88|0
1652828120000|2022-05-17 22:55:20|669.79|666.99|669.79|666.99|669.79|666.99|669.79|666.99|0
1652828130000|2022-05-17 22:55:30|669.91|667.11|669.79|666.99|669.91|667.11|669.79|666.99|0
1652828140000|2022-05-17 22:55:40|670.02|667.22|670.02|667.22|670.02|667.22|670.02|667.22|0
1652828150000|2022-05-17 22:55:50|669.79|666.99|669.56|666.76|669.79|666.99|669.56|666.76|0
1652828160000|2022-05-17 22:56:00|669.68|666.88|670.26|667.46|670.26|667.46|669.68|666.88|0
1652828170000|2022-05-17 22:56:10|670.02|667.22|670.02|667.22|670.02|667.22|670.02|667.22|0
1652828180000|2022-05-17 22:56:20|670.38|667.58|670.15|667.35|670.38|667.58|670.15|667.35|0
1652828190000|2022-05-17 22:56:30|670.02|667.22|670.02|667.22|670.02|667.22|670.02|667.22|0
1652828200000|2022-05-17 22:56:40|670.15|667.35|670.15|667.35|670.15|667.35|670.15|667.35|0
1652828210000|2022-05-17 22:56:50|670.26|667.46|670.38|667.58|670.38|667.58|670.26|667.46|0
1652828220000|2022-05-17 22:57:00|670.49|667.69|670.49|667.69|670.72|667.92|670.49|667.69|0
1652828230000|2022-05-17 22:57:10|670.38|667.58|670.26|667.46|670.38|667.58|670.26|667.46|0
1652828240000|2022-05-17 22:57:20|670.38|667.58|670.26|667.46|670.38|667.58|670.26|667.46|0
1652828250000|2022-05-17 22:57:30|670.49|667.69|670.49|667.69|670.49|667.69|670.49|667.69|0
1652828260000|2022-05-17 22:57:40|670.72|667.92|670.61|667.81|670.72|667.92|670.61|667.81|0
1652828270000|2022-05-17 22:57:50|670.72|667.92|670.72|667.92|670.72|667.92|670.72|667.92|0
1652828280000|2022-05-17 22:58:00|670.61|667.81|670.49|667.69|670.61|667.81|670.49|667.69|0
1652828300000|2022-05-17 22:58:20|670.38|667.58|670.38|667.58|670.38|667.58|670.38|667.58|0
1652828310000|2022-05-17 22:58:30|670.26|667.46|670.49|667.69|670.49|667.69|670.26|667.46|0
1652828320000|2022-05-17 22:58:40|670.72|667.92|670.61|667.81|670.72|667.92|670.61|667.81|0
1652828330000|2022-05-17 22:58:50|670.49|667.69|670.49|667.69|670.49|667.69|670.49|667.69|0
1652828340000|2022-05-17 22:59:00|670.72|667.92|670.72|667.92|670.72|667.92|670.72|667.92|0
1652828400000|2022-05-17 23:00:00|670.38|667.58|670.49|667.69|670.49|667.69|670.38|667.58|0
1652828410000|2022-05-17 23:00:10|670.38|667.58|670.38|667.58|670.38|667.58|670.38|667.58|0
1652828420000|2022-05-17 23:00:20|670.49|667.69|670.49|667.69|670.49|667.69|670.49|667.69|0
1652828440000|2022-05-17 23:00:40|670.72|667.92|670.72|667.92|670.72|667.92|670.72|667.92|0
1652828450000|2022-05-17 23:00:50|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652828460000|2022-05-17 23:01:00|671.42|668.62|671.18|668.38|671.42|668.62|671.18|668.38|0
1652828470000|2022-05-17 23:01:10|670.95|668.15|670.95|668.15|670.95|668.15|670.95|668.15|0
1652828480000|2022-05-17 23:01:20|671.18|668.38|671.42|668.62|671.42|668.62|671.18|668.38|0
1652828490000|2022-05-17 23:01:30|671.65|668.85|671.42|668.62|671.65|668.85|671.42|668.62|0
1652828500000|2022-05-17 23:01:40|671.65|668.85|671.65|668.85|671.65|668.85|671.65|668.85|0
1652828530000|2022-05-17 23:02:10|671.88|669.08|671.88|669.08|671.88|669.08|671.88|669.08|0
1652828540000|2022-05-17 23:02:20|671.65|668.85|671.65|668.85|671.65|668.85|671.65|668.85|0
1652828550000|2022-05-17 23:02:30|671.42|668.62|671.42|668.62|671.42|668.62|671.42|668.62|0
1652828560000|2022-05-17 23:02:40|670.95|668.15|670.95|668.15|670.95|668.15|670.95|668.15|0
1652828570000|2022-05-17 23:02:50|670.72|667.92|670.72|667.92|670.72|667.92|670.72|667.92|0
1652828580000|2022-05-17 23:03:00|670.95|668.15|670.95|668.15|670.95|668.15|670.95|668.15|0
1652828590000|2022-05-17 23:03:10|670.72|667.92|670.72|667.92|670.72|667.92|670.72|667.92|0
1652828600000|2022-05-17 23:03:20|670.95|668.15|670.84|668.04|670.95|668.15|670.84|668.04|0
1652828610000|2022-05-17 23:03:30|670.95|668.15|671.18|668.38|671.18|668.38|670.95|668.15|0
1652828630000|2022-05-17 23:03:50|671.3|668.5|671.3|668.5|671.3|668.5|671.3|668.5|0
1652828640000|2022-05-17 23:04:00|671.42|668.62|671.42|668.62|671.54|668.74|671.42|668.62|0
1652828650000|2022-05-17 23:04:10|671.3|668.5|670.95|668.15|671.3|668.5|670.95|668.15|0
1652828660000|2022-05-17 23:04:20|670.84|668.04|670.72|667.92|670.84|668.04|670.72|667.92|0
1652828700000|2022-05-17 23:05:00|670.84|668.04|670.72|667.92|670.84|668.04|670.72|667.92|0
1652828740000|2022-05-17 23:05:40|670.49|667.69|670.49|667.69|670.49|667.69|670.49|667.69|0
1652828750000|2022-05-17 23:05:50|670.38|667.58|670.49|667.69|670.49|667.69|670.38|667.58|0
1652828760000|2022-05-17 23:06:00|670.72|667.92|670.72|667.92|670.72|667.92|670.72|667.92|0
1652828770000|2022-05-17 23:06:10|670.95|668.15|671.18|668.38|671.18|668.38|670.95|668.15|0
1652828790000|2022-05-17 23:06:30|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652828800000|2022-05-17 23:06:40|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652828820000|2022-05-17 23:07:00|671.3|668.5|671.18|668.38|671.41|668.61|671.18|668.38|0
1652828840000|2022-05-17 23:07:20|671.07|668.27|671.18|668.38|671.18|668.38|671.07|668.27|0
1652828850000|2022-05-17 23:07:30|671.07|668.27|671.18|668.38|671.18|668.38|671.07|668.27|0
1652828870000|2022-05-17 23:07:50|671.65|668.85|671.65|668.85|671.65|668.85|671.65|668.85|0
1652828910000|2022-05-17 23:08:30|672.11|669.31|672.11|669.31|672.11|669.31|671.88|669.08|0
1652828920000|2022-05-17 23:08:40|671.88|669.08|671.88|669.08|671.88|669.08|671.88|669.08|0
1652829000000|2022-05-17 23:10:00|671.77|668.97|671.77|668.97|671.77|668.97|671.77|668.97|0
1652829010000|2022-05-17 23:10:10|671.65|668.85|671.41|668.61|671.65|668.85|671.41|668.61|0
1652829020000|2022-05-17 23:10:20|671.65|668.85|671.65|668.85|671.65|668.85|671.65|668.85|0
1652829050000|2022-05-17 23:10:50|671.41|668.61|671.65|668.85|671.65|668.85|671.41|668.61|0
1652829060000|2022-05-17 23:11:00|671.53|668.73|670.95|668.15|671.53|668.73|670.95|668.15|0
1652829070000|2022-05-17 23:11:10|670.72|667.92|670.72|667.92|670.72|667.92|670.72|667.92|0
1652829080000|2022-05-17 23:11:20|670.84|668.04|670.49|667.69|670.84|668.04|670.49|667.69|0
1652829090000|2022-05-17 23:11:30|670.37|667.57|670.25|667.45|670.37|667.57|670.25|667.45|0
1652829100000|2022-05-17 23:11:40|670.49|667.69|671.18|668.38|671.18|668.38|670.49|667.69|0
1652829110000|2022-05-17 23:11:50|670.95|668.15|671.18|668.38|671.18|668.38|670.95|668.15|0
1652829120000|2022-05-17 23:12:00|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652829140000|2022-05-17 23:12:20|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652829150000|2022-05-17 23:12:30|671.3|668.5|671.41|668.61|671.41|668.61|671.3|668.5|0
1652829160000|2022-05-17 23:12:40|671.3|668.5|671.3|668.5|671.3|668.5|671.3|668.5|0
1652829170000|2022-05-17 23:12:50|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652829190000|2022-05-17 23:13:10|671.41|668.61|671.65|668.85|671.65|668.85|671.41|668.61|0
1652829200000|2022-05-17 23:13:20|671.77|668.97|671.88|669.08|671.88|669.08|671.77|668.97|0
1652829210000|2022-05-17 23:13:30|672.11|669.31|671.88|669.08|672.11|669.31|671.88|669.08|0
1652829230000|2022-05-17 23:13:50|671.77|668.97|671.65|668.85|671.77|668.97|671.65|668.85|0
1652829240000|2022-05-17 23:14:00|671.77|668.97|671.65|668.85|671.77|668.97|671.65|668.85|0
1652829250000|2022-05-17 23:14:10|671.53|668.73|671.53|668.73|671.53|668.73|671.53|668.73|0
1652829260000|2022-05-17 23:14:20|671.65|668.85|671.65|668.85|671.65|668.85|671.65|668.85|0
1652829270000|2022-05-17 23:14:30|671.53|668.73|671.53|668.73|671.53|668.73|671.53|668.73|0
1652829280000|2022-05-17 23:14:40|671.65|668.85|671.65|668.85|671.65|668.85|671.65|668.85|0
1652829290000|2022-05-17 23:14:50|671.77|668.97|671.77|668.97|671.77|668.97|671.77|668.97|0
1652829300000|2022-05-17 23:15:00|671.65|668.85|671.65|668.85|671.65|668.85|671.65|668.85|0
1652829330000|2022-05-17 23:15:30|671.53|668.73|671.41|668.61|671.53|668.73|671.41|668.61|0
1652829340000|2022-05-17 23:15:40|671.18|668.38|671.3|668.5|671.3|668.5|671.18|668.38|0
1652829350000|2022-05-17 23:15:50|671.18|668.38|671.53|668.73|671.53|668.73|671.18|668.38|0
1652829360000|2022-05-17 23:16:00|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652829380000|2022-05-17 23:16:20|671.65|668.85|671.65|668.85|671.65|668.85|671.65|668.85|0
1652829420000|2022-05-17 23:17:00|671.53|668.73|671.41|668.61|671.53|668.73|671.41|668.61|0
1652829430000|2022-05-17 23:17:10|671.65|668.85|671.65|668.85|671.65|668.85|671.65|668.85|0
1652829440000|2022-05-17 23:17:20|671.77|668.97|671.65|668.85|671.77|668.97|671.65|668.85|0
1652829450000|2022-05-17 23:17:30|671.77|668.97|671.65|668.85|671.77|668.97|671.65|668.85|0
1652829460000|2022-05-17 23:17:40|671.88|669.08|671.88|669.08|671.88|669.08|671.88|669.08|0
1652829480000|2022-05-17 23:18:00|671.77|668.97|671.65|668.85|671.77|668.97|671.65|668.85|0
1652829510000|2022-05-17 23:18:30|671.41|668.61|671.3|668.5|671.41|668.61|671.3|668.5|0
1652829530000|2022-05-17 23:18:50|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652829570000|2022-05-17 23:19:30|671.3|668.5|671.3|668.5|671.3|668.5|671.3|668.5|0
1652829590000|2022-05-17 23:19:50|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652829610000|2022-05-17 23:20:10|671.3|668.5|671.3|668.5|671.3|668.5|671.3|668.5|0
1652829630000|2022-05-17 23:20:30|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652829670000|2022-05-17 23:21:10|671.07|668.27|671.07|668.27|671.07|668.27|671.07|668.27|0
1652829680000|2022-05-17 23:21:20|670.95|668.15|671.07|668.27|671.07|668.27|670.95|668.15|0
1652829690000|2022-05-17 23:21:30|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652829700000|2022-05-17 23:21:40|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652829710000|2022-05-17 23:21:50|671.3|668.5|671.18|668.38|671.3|668.5|671.18|668.38|0
1652829730000|2022-05-17 23:22:10|670.95|668.15|670.95|668.15|670.95|668.15|670.95|668.15|0
1652829740000|2022-05-17 23:22:20|670.48|667.68|670.72|667.92|670.72|667.92|670.48|667.68|0
1652829750000|2022-05-17 23:22:30|670.84|668.04|670.95|668.15|670.95|668.15|670.84|668.04|0
1652829780000|2022-05-17 23:23:00|670.84|668.04|670.84|668.04|670.84|668.04|670.84|668.04|0
1652829790000|2022-05-17 23:23:10|670.72|667.92|670.72|667.92|670.72|667.92|670.72|667.92|0
1652829800000|2022-05-17 23:23:20|670.48|667.68|670.48|667.68|670.48|667.68|670.48|667.68|0
1652829810000|2022-05-17 23:23:30|670.84|668.04|670.95|668.15|670.95|668.15|670.84|668.04|0
1652829820000|2022-05-17 23:23:40|671.07|668.27|671.41|668.61|671.41|668.61|671.07|668.27|0
1652829840000|2022-05-17 23:24:00|671.18|668.38|671.3|668.5|671.41|668.61|671.18|668.38|0
1652829850000|2022-05-17 23:24:10|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652829930000|2022-05-17 23:25:30|671.3|668.5|671.41|668.61|671.41|668.61|671.3|668.5|0
1652829940000|2022-05-17 23:25:40|671.64|668.84|671.53|668.73|671.64|668.84|671.53|668.73|0
1652829950000|2022-05-17 23:25:50|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652829960000|2022-05-17 23:26:00|671.53|668.73|671.41|668.61|671.53|668.73|671.41|668.61|0
1652829980000|2022-05-17 23:26:20|671.53|668.73|671.41|668.61|671.53|668.73|671.41|668.61|0
1652829990000|2022-05-17 23:26:30|671.3|668.5|671.3|668.5|671.3|668.5|671.3|668.5|0
1652830000000|2022-05-17 23:26:40|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652830020000|2022-05-17 23:27:00|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652830030000|2022-05-17 23:27:10|671.64|668.84|671.64|668.84|671.64|668.84|671.64|668.84|0
1652830040000|2022-05-17 23:27:20|671.76|668.96|671.88|669.08|671.88|669.08|671.76|668.96|0
1652830070000|2022-05-17 23:27:50|672.11|669.31|672.11|669.31|672.11|669.31|672.11|669.31|0
1652830080000|2022-05-17 23:28:00|672|669.2|672.34|669.54|672.34|669.54|672|669.2|0
1652830090000|2022-05-17 23:28:10|672.11|669.31|671.88|669.08|672.11|669.31|671.76|668.96|0
1652830110000|2022-05-17 23:28:30|671.76|668.96|671.64|668.84|671.76|668.96|671.64|668.84|0
1652830120000|2022-05-17 23:28:40|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652830140000|2022-05-17 23:29:00|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652830150000|2022-05-17 23:29:10|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652830160000|2022-05-17 23:29:20|671.53|668.73|671.64|668.84|671.64|668.84|671.53|668.73|0
1652830170000|2022-05-17 23:29:30|671.41|668.61|671.53|668.73|671.53|668.73|671.41|668.61|0
1652830180000|2022-05-17 23:29:40|671.41|668.61|671.41|668.61|671.41|668.61|671.41|668.61|0
1652830200000|2022-05-17 23:30:00|671.53|668.73|671.41|668.61|671.53|668.73|671.41|668.61|0
1652830220000|2022-05-17 23:30:20|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652830230000|2022-05-17 23:30:30|670.95|668.15|670.95|668.15|670.95|668.15|670.95|668.15|0
1652830240000|2022-05-17 23:30:40|670.72|667.92|670.72|667.92|670.72|667.92|670.72|667.92|0
1652830250000|2022-05-17 23:30:50|670.71|667.91|670.71|667.91|670.71|667.91|670.71|667.91|0
1652830270000|2022-05-17 23:31:10|670.48|667.68|670.48|667.68|670.48|667.68|670.48|667.68|0
1652830290000|2022-05-17 23:31:30|670.71|667.91|670.71|667.91|670.71|667.91|670.71|667.91|0
1652830310000|2022-05-17 23:31:50|670.48|667.68|670.25|667.45|670.48|667.68|670.25|667.45|0
1652830320000|2022-05-17 23:32:00|670.48|667.68|670.48|667.68|670.48|667.68|670.48|667.68|0
1652830350000|2022-05-17 23:32:30|670.25|667.45|670.25|667.45|670.25|667.45|670.25|667.45|0
1652830370000|2022-05-17 23:32:50|670.02|667.22|670.02|667.22|670.02|667.22|670.02|667.22|0
1652830380000|2022-05-17 23:33:00|670.25|667.45|670.48|667.68|670.48|667.68|670.25|667.45|0
1652830400000|2022-05-17 23:33:20|670.71|667.91|670.6|667.8|670.71|667.91|670.6|667.8|0
1652830410000|2022-05-17 23:33:30|670.48|667.68|670.48|667.68|670.48|667.68|670.48|667.68|0
1652830470000|2022-05-17 23:34:30|670.71|667.91|670.48|667.68|670.71|667.91|670.48|667.68|0
1652830480000|2022-05-17 23:34:40|670.37|667.57|670.71|667.91|670.71|667.91|670.37|667.57|0
1652830490000|2022-05-17 23:34:50|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1652830500000|2022-05-17 23:35:00|671.3|668.5|671.41|668.61|671.41|668.61|671.3|668.5|0
1652830510000|2022-05-17 23:35:10|671.53|668.73|671.41|668.61|671.53|668.73|671.41|668.61|0
1652830520000|2022-05-17 23:35:20|671.53|668.73|671.53|668.73|671.53|668.73|671.53|668.73|0
1652830530000|2022-05-17 23:35:30|671.64|668.84|671.64|668.84|671.64|668.84|671.64|668.84|0
1652830540000|2022-05-17 23:35:40|672.11|669.31|672.11|669.31|672.11|669.31|672.11|669.31|0
1652830560000|2022-05-17 23:36:00|672.34|669.54|673.27|670.47|673.5|670.7|672.11|669.31|0
1652830570000|2022-05-17 23:36:10|673.73|670.93|673.73|670.93|673.96|671.16|673.73|670.93|0
1652830580000|2022-05-17 23:36:20|673.96|671.16|674.2|671.4|674.66|671.86|673.96|671.16|0
1652830590000|2022-05-17 23:36:30|673.96|671.16|673.96|671.16|673.96|671.16|673.96|671.16|0
1652830600000|2022-05-17 23:36:40|673.85|671.05|673.5|670.7|673.85|671.05|673.5|670.7|0
1652830620000|2022-05-17 23:37:00|673.39|670.59|673.27|670.47|673.39|670.59|673.27|670.47|0
1652830630000|2022-05-17 23:37:10|673.39|670.59|673.73|670.93|673.73|670.93|673.39|670.59|0
1652830640000|2022-05-17 23:37:20|673.96|671.16|674.08|671.28|674.08|671.28|673.96|671.16|0
1652830650000|2022-05-17 23:37:30|673.96|671.16|673.96|671.16|673.96|671.16|673.85|671.05|0
1652830660000|2022-05-17 23:37:40|673.73|670.93|674.2|671.4|674.2|671.4|673.73|670.93|0
1652830670000|2022-05-17 23:37:50|674.08|671.28|674.2|671.4|674.2|671.4|674.08|671.28|0
1652830680000|2022-05-17 23:38:00|674.43|671.63|674.66|671.86|674.89|672.09|674.43|671.63|0
1652830690000|2022-05-17 23:38:10|674.89|672.09|675.13|672.33|675.13|672.33|674.89|672.09|0
1652830700000|2022-05-17 23:38:20|675.36|672.56|675.13|672.33|675.36|672.56|675.13|672.33|0
1652830710000|2022-05-17 23:38:30|675.01|672.21|674.78|671.98|675.01|672.21|674.78|671.98|0
1652830720000|2022-05-17 23:38:40|674.66|671.86|674.89|672.09|674.89|672.09|674.43|671.63|0
1652830730000|2022-05-17 23:38:50|674.78|671.98|674.2|671.4|674.78|671.98|674.2|671.4|0
1652830740000|2022-05-17 23:39:00|674.43|671.63|674.43|671.63|674.66|671.86|674.43|671.63|0
1652830750000|2022-05-17 23:39:10|674.55|671.75|674.43|671.63|674.55|671.75|674.43|671.63|0
1652830760000|2022-05-17 23:39:20|674.66|671.86|675.36|672.56|675.36|672.56|674.66|671.86|0
1652830770000|2022-05-17 23:39:30|675.25|672.45|675.25|672.45|675.25|672.45|675.25|672.45|0
1652830780000|2022-05-17 23:39:40|675.36|672.56|675.13|672.33|675.36|672.56|675.13|672.33|0
1652830800000|2022-05-17 23:40:00|674.89|672.09|674.89|672.09|674.89|672.09|674.89|672.09|0
1652830810000|2022-05-17 23:40:10|674.78|671.98|675.13|672.33|675.13|672.33|674.66|671.86|0
1652830820000|2022-05-17 23:40:20|674.89|672.09|674.66|671.86|674.89|672.09|674.66|671.86|0
1652830840000|2022-05-17 23:40:40|674.43|671.63|674.32|671.52|674.43|671.63|674.2|671.4|0
1652830850000|2022-05-17 23:40:50|674.43|671.63|674.66|671.86|674.66|671.86|674.43|671.63|0
1652830860000|2022-05-17 23:41:00|674.89|672.09|674.66|671.86|674.89|672.09|674.66|671.86|0
1652830870000|2022-05-17 23:41:10|674.78|671.98|674.89|672.09|675.01|672.21|674.78|671.98|0
1652830880000|2022-05-17 23:41:20|675.12|672.32|675.12|672.32|675.12|672.32|675.12|672.32|0
1652830890000|2022-05-17 23:41:30|675.01|672.21|675.12|672.32|675.12|672.32|675.01|672.21|0
1652830920000|2022-05-17 23:42:00|675.01|672.21|675.01|672.21|675.01|672.21|674.89|672.09|0
1652830930000|2022-05-17 23:42:10|675.12|672.32|674.66|671.86|675.12|672.32|674.66|671.86|0
1652830940000|2022-05-17 23:42:20|674.55|671.75|674.43|671.63|674.55|671.75|674.43|671.63|0
1652830950000|2022-05-17 23:42:30|674.66|671.86|674.78|671.98|674.78|671.98|674.66|671.86|0
1652830960000|2022-05-17 23:42:40|674.66|671.86|674.66|671.86|674.66|671.86|674.66|671.86|0
1652830980000|2022-05-17 23:43:00|674.89|672.09|674.78|671.98|675.01|672.21|674.78|671.98|0
1652830990000|2022-05-17 23:43:10|674.66|671.86|674.66|671.86|674.66|671.86|674.66|671.86|0
1652831000000|2022-05-17 23:43:20|674.43|671.63|674.43|671.63|674.43|671.63|674.43|671.63|0
1652831020000|2022-05-17 23:43:40|674.55|671.75|674.55|671.75|674.55|671.75|674.55|671.75|0
1652831030000|2022-05-17 23:43:50|674.66|671.86|674.78|671.98|674.78|671.98|674.66|671.86|0
1652831040000|2022-05-17 23:44:00|674.66|671.86|674.43|671.63|674.78|671.98|674.43|671.63|0
1652831050000|2022-05-17 23:44:10|674.66|671.86|674.66|671.86|674.66|671.86|674.66|671.86|0
1652831060000|2022-05-17 23:44:20|674.43|671.63|674.43|671.63|674.43|671.63|674.43|671.63|0
1652831070000|2022-05-17 23:44:30|674.66|671.86|674.66|671.86|674.66|671.86|674.66|671.86|0
1652831090000|2022-05-17 23:44:50|674.43|671.63|674.19|671.39|674.43|671.63|674.19|671.39|0
1652831100000|2022-05-17 23:45:00|673.96|671.16|674.08|671.28|674.08|671.28|673.73|670.93|0
1652831110000|2022-05-17 23:45:10|674.19|671.39|673.96|671.16|674.19|671.39|673.96|671.16|0
1652831120000|2022-05-17 23:45:20|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652831130000|2022-05-17 23:45:30|674.43|671.63|674.43|671.63|674.43|671.63|674.43|671.63|0
1652831140000|2022-05-17 23:45:40|674.66|671.86|674.55|671.75|674.66|671.86|674.43|671.63|0
1652831150000|2022-05-17 23:45:50|674.66|671.86|674.66|671.86|674.66|671.86|674.66|671.86|0
1652831160000|2022-05-17 23:46:00|674.43|671.63|674.43|671.63|674.43|671.63|674.43|671.63|0
1652831170000|2022-05-17 23:46:10|674.32|671.52|674.89|672.09|674.89|672.09|674.32|671.52|0
1652831180000|2022-05-17 23:46:20|675.01|672.21|675.12|672.32|675.12|672.32|675.01|672.21|0
1652831190000|2022-05-17 23:46:30|675.01|672.21|675.12|672.32|675.12|672.32|675.01|672.21|0
1652831200000|2022-05-17 23:46:40|675.01|672.21|675.12|672.32|675.24|672.44|675.01|672.21|0
1652831210000|2022-05-17 23:46:50|674.89|672.09|674.89|672.09|674.89|672.09|674.89|672.09|0
1652831220000|2022-05-17 23:47:00|674.78|671.98|674.89|672.09|674.89|672.09|674.78|671.98|0
1652831240000|2022-05-17 23:47:20|675.01|672.21|675.12|672.32|675.12|672.32|675.01|672.21|0
1652831250000|2022-05-17 23:47:30|675.01|672.21|675.01|672.21|675.12|672.32|675.01|672.21|0
1652831260000|2022-05-17 23:47:40|675.12|672.32|674.89|672.09|675.12|672.32|674.89|672.09|0
1652831270000|2022-05-17 23:47:50|675.01|672.21|674.89|672.09|675.01|672.21|674.89|672.09|0
1652831280000|2022-05-17 23:48:00|674.43|671.63|674.66|671.86|674.66|671.86|674.43|671.63|0
1652831290000|2022-05-17 23:48:10|674.43|671.63|674.43|671.63|674.66|671.86|674.43|671.63|0
1652831300000|2022-05-17 23:48:20|674.66|671.86|674.89|672.09|674.89|672.09|674.66|671.86|0
1652831310000|2022-05-17 23:48:30|675.12|672.32|675.12|672.32|675.12|672.32|675.12|672.32|0
1652831330000|2022-05-17 23:48:50|675.36|672.56|675.36|672.56|675.36|672.56|675.36|672.56|0
1652831350000|2022-05-17 23:49:10|675.12|672.32|675.36|672.56|675.36|672.56|675.12|672.32|0
1652831360000|2022-05-17 23:49:20|675.24|672.44|675.12|672.32|675.24|672.44|675.12|672.32|0
1652831390000|2022-05-17 23:49:50|675.36|672.56|675.59|672.79|675.82|673.02|675.36|672.56|0
1652831400000|2022-05-17 23:50:00|675.12|672.32|675.24|672.44|675.36|672.56|675.12|672.32|0
1652831410000|2022-05-17 23:50:10|675.12|672.32|674.78|671.98|675.12|672.32|674.78|671.98|0
1652831420000|2022-05-17 23:50:20|674.66|671.86|674.78|671.98|674.89|672.09|674.66|671.86|0
1652831430000|2022-05-17 23:50:30|674.43|671.63|674.43|671.63|674.43|671.63|674.43|671.63|0
1652831450000|2022-05-17 23:50:50|674.66|671.86|674.66|671.86|674.66|671.86|674.43|671.63|0
1652831460000|2022-05-17 23:51:00|674.43|671.63|674.19|671.39|674.43|671.63|674.19|671.39|0
1652831470000|2022-05-17 23:51:10|673.96|671.16|673.96|671.16|673.96|671.16|673.96|671.16|0
1652831480000|2022-05-17 23:51:20|674.19|671.39|673.96|671.16|674.19|671.39|673.96|671.16|0
1652831490000|2022-05-17 23:51:30|674.08|671.28|673.96|671.16|674.08|671.28|673.96|671.16|0
1652831500000|2022-05-17 23:51:40|674.43|671.63|674.43|671.63|674.43|671.63|674.43|671.63|0
1652831510000|2022-05-17 23:51:50|674.31|671.51|674.31|671.51|674.43|671.63|674.31|671.51|0
1652831520000|2022-05-17 23:52:00|674.43|671.63|674.19|671.39|674.43|671.63|674.08|671.28|0
1652831540000|2022-05-17 23:52:20|674.08|671.28|674.19|671.39|674.19|671.39|674.08|671.28|0
1652831560000|2022-05-17 23:52:40|674.43|671.63|673.96|671.16|674.43|671.63|673.96|671.16|0
1652831570000|2022-05-17 23:52:50|674.19|671.39|674.43|671.63|674.43|671.63|674.19|671.39|0
1652831580000|2022-05-17 23:53:00|674.55|671.75|674.66|671.86|674.66|671.86|674.55|671.75|0
1652831590000|2022-05-17 23:53:10|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652831600000|2022-05-17 23:53:20|674.08|671.28|674.08|671.28|674.08|671.28|674.08|671.28|0
1652831610000|2022-05-17 23:53:30|673.96|671.16|673.96|671.16|673.96|671.16|673.73|670.93|0
1652831630000|2022-05-17 23:53:50|673.85|671.05|674.19|671.39|674.19|671.39|673.85|671.05|0
1652831640000|2022-05-17 23:54:00|674.31|671.51|674.66|671.86|674.66|671.86|674.31|671.51|0
1652831690000|2022-05-17 23:54:50|674.78|671.98|674.66|671.86|674.78|671.98|674.66|671.86|0
1652831700000|2022-05-17 23:55:00|674.89|672.09|674.66|671.86|674.89|672.09|674.66|671.86|0
1652831710000|2022-05-17 23:55:10|674.55|671.75|674.55|671.75|674.55|671.75|674.55|671.75|0
1652831720000|2022-05-17 23:55:20|674.66|671.86|674.66|671.86|674.66|671.86|674.66|671.86|0
1652831730000|2022-05-17 23:55:30|674.78|671.98|674.89|672.09|674.89|672.09|674.78|671.98|0
1652831740000|2022-05-17 23:55:40|674.66|671.86|674.66|671.86|674.66|671.86|674.66|671.86|0
1652831750000|2022-05-17 23:55:50|674.89|672.09|674.66|671.86|674.89|672.09|674.66|671.86|0
1652831760000|2022-05-17 23:56:00|674.43|671.63|674.43|671.63|674.43|671.63|674.43|671.63|0
1652831770000|2022-05-17 23:56:10|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652831780000|2022-05-17 23:56:20|674.43|671.63|674.19|671.39|674.43|671.63|674.19|671.39|0
1652831810000|2022-05-17 23:56:50|674.31|671.51|674.19|671.39|674.31|671.51|674.19|671.39|0
1652831820000|2022-05-17 23:57:00|674.66|671.86|674.89|672.09|674.89|672.09|674.66|671.86|0
1652831830000|2022-05-17 23:57:10|675.01|672.21|675.12|672.32|675.12|672.32|675.01|672.21|0
1652831840000|2022-05-17 23:57:20|674.89|672.09|674.89|672.09|675.12|672.32|674.89|672.09|0
1652831850000|2022-05-17 23:57:30|675.01|672.21|674.89|672.09|675.01|672.21|674.89|672.09|0
1652831860000|2022-05-17 23:57:40|675.12|672.32|675.01|672.21|675.12|672.32|674.89|672.09|0
1652831870000|2022-05-17 23:57:50|675.12|672.32|675.12|672.32|675.12|672.32|675.12|672.32|0
1652831880000|2022-05-17 23:58:00|674.89|672.09|674.89|672.09|674.89|672.09|674.89|672.09|0
1652831890000|2022-05-17 23:58:10|674.66|671.86|674.66|671.86|674.66|671.86|674.66|671.86|0
1652831950000|2022-05-17 23:59:10|674.43|671.63|674.55|671.75|674.55|671.75|674.43|671.63|0
1652831960000|2022-05-17 23:59:20|674.78|671.98|674.89|672.09|675.01|672.21|674.78|671.98|0
1652831970000|2022-05-17 23:59:30|675.12|672.32|674.89|672.09|675.12|672.32|674.89|672.09|0
1652831980000|2022-05-17 23:59:40|675.01|672.21|674.89|672.09|675.01|672.21|674.89|672.09|0
1652831990000|2022-05-17 23:59:50|675.12|672.32|675.12|672.32|675.12|672.32|675.12|672.32|0
1652832000000|2022-05-18 00:00:00|674.66|671.86|674.66|671.86|674.89|672.09|674.66|671.86|0
1652832010000|2022-05-18 00:00:10|674.89|672.09|674.89|672.09|674.89|672.09|674.89|672.09|0
1652832020000|2022-05-18 00:00:20|675.12|672.32|675.59|672.79|675.59|672.79|675.12|672.32|0
1652832030000|2022-05-18 00:00:30|675.35|672.55|675.12|672.32|675.35|672.55|675.12|672.32|0
1652832040000|2022-05-18 00:00:40|674.89|672.09|674.89|672.09|674.89|672.09|674.89|672.09|0
1652832050000|2022-05-18 00:00:50|674.66|671.86|675.35|672.55|675.35|672.55|674.66|671.86|0
1652832060000|2022-05-18 00:01:00|675.12|672.32|674.66|671.86|675.12|672.32|674.66|671.86|0
1652832070000|2022-05-18 00:01:10|674.42|671.62|674.42|671.62|674.42|671.62|674.19|671.39|0
1652832080000|2022-05-18 00:01:20|674.31|671.51|674.42|671.62|674.42|671.62|674.31|671.51|0
1652832090000|2022-05-18 00:01:30|674.19|671.39|674.42|671.62|674.42|671.62|674.19|671.39|0
1652832100000|2022-05-18 00:01:40|674.19|671.39|674.66|671.86|674.66|671.86|674.19|671.39|0
1652832120000|2022-05-18 00:02:00|674.89|672.09|674.66|671.86|674.89|672.09|674.42|671.62|0
1652832130000|2022-05-18 00:02:10|675.12|672.32|674.89|672.09|675.12|672.32|674.89|672.09|0
1652832140000|2022-05-18 00:02:20|674.78|671.98|674.78|671.98|674.78|671.98|674.78|671.98|0
1652832150000|2022-05-18 00:02:30|675.12|672.32|674.66|671.86|675.12|672.32|674.66|671.86|0
1652832160000|2022-05-18 00:02:40|674.42|671.62|674.42|671.62|674.66|671.86|674.42|671.62|0
1652832170000|2022-05-18 00:02:50|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652832180000|2022-05-18 00:03:00|673.96|671.16|673.96|671.16|674.19|671.39|673.96|671.16|0
1652832190000|2022-05-18 00:03:10|673.5|670.7|673.73|670.93|673.73|670.93|673.5|670.7|0
1652832200000|2022-05-18 00:03:20|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652832210000|2022-05-18 00:03:30|673.96|671.16|673.96|671.16|674.08|671.28|673.96|671.16|0
1652832220000|2022-05-18 00:03:40|673.85|671.05|673.85|671.05|673.85|671.05|673.73|670.93|0
1652832230000|2022-05-18 00:03:50|673.96|671.16|674.19|671.39|674.19|671.39|673.73|670.93|0
1652832240000|2022-05-18 00:04:00|674.42|671.62|674.42|671.62|674.55|671.75|674.42|671.62|0
1652832250000|2022-05-18 00:04:10|674.19|671.39|673.96|671.16|674.19|671.39|673.96|671.16|0
1652832260000|2022-05-18 00:04:20|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652832270000|2022-05-18 00:04:30|674.08|671.28|674.19|671.39|674.19|671.39|673.96|671.16|0
1652832280000|2022-05-18 00:04:40|674.42|671.62|674.19|671.39|674.42|671.62|674.08|671.28|0
1652832290000|2022-05-18 00:04:50|673.96|671.16|673.96|671.16|673.96|671.16|673.73|670.93|0
1652832300000|2022-05-18 00:05:00|673.62|670.82|673.62|670.82|673.62|670.82|673.49|670.69|0
1652832310000|2022-05-18 00:05:10|673.49|670.69|673.96|671.16|673.96|671.16|673.49|670.69|0
1652832320000|2022-05-18 00:05:20|673.73|670.93|673.73|670.93|673.96|671.16|673.62|670.82|0
1652832330000|2022-05-18 00:05:30|673.49|670.69|673.49|670.69|673.62|670.82|673.49|670.69|0
1652832340000|2022-05-18 00:05:40|673.26|670.46|673.49|670.69|673.49|670.69|673.26|670.46|0
1652832350000|2022-05-18 00:05:50|673.73|670.93|673.49|670.69|673.73|670.93|673.49|670.69|0
1652832360000|2022-05-18 00:06:00|673.26|670.46|673.26|670.46|673.26|670.46|673.26|670.46|0
1652832370000|2022-05-18 00:06:10|673.38|670.58|673.49|670.69|673.49|670.69|673.26|670.46|0
1652832380000|2022-05-18 00:06:20|673.73|670.93|673.73|670.93|673.73|670.93|673.49|670.69|0
1652832390000|2022-05-18 00:06:30|673.85|671.05|673.96|671.16|673.96|671.16|673.73|670.93|0
1652832400000|2022-05-18 00:06:40|673.73|670.93|673.73|670.93|673.73|670.93|673.73|670.93|0
1652832410000|2022-05-18 00:06:50|673.26|670.46|673.26|670.46|673.26|670.46|673.26|670.46|0
1652832420000|2022-05-18 00:07:00|673.49|670.69|673.26|670.46|673.49|670.69|673.26|670.46|0
1652832440000|2022-05-18 00:07:20|673.03|670.23|672.8|670|673.03|670.23|672.8|670|0
1652832450000|2022-05-18 00:07:30|672.92|670.12|672.8|670|672.92|670.12|672.8|670|0
1652832470000|2022-05-18 00:07:50|672.92|670.12|672.57|669.77|672.92|670.12|672.57|669.77|0
1652832480000|2022-05-18 00:08:00|672.8|670|672.92|670.12|672.92|670.12|672.8|670|0
1652832490000|2022-05-18 00:08:10|672.57|669.77|672.8|670|672.8|670|672.57|669.77|0
1652832500000|2022-05-18 00:08:20|672.57|669.77|672.57|669.77|672.57|669.77|672.57|669.77|0
1652832510000|2022-05-18 00:08:30|672.45|669.65|672.57|669.77|672.57|669.77|672.33|669.53|0
1652832520000|2022-05-18 00:08:40|672.45|669.65|672.69|669.89|672.8|670|672.45|669.65|0
1652832530000|2022-05-18 00:08:50|672.57|669.77|672.33|669.53|672.8|670|672.33|669.53|0
1652832540000|2022-05-18 00:09:00|672.45|669.65|672.45|669.65|672.45|669.65|672.45|669.65|0
1652832550000|2022-05-18 00:09:10|672.57|669.77|672.45|669.65|672.57|669.77|672.45|669.65|0
1652832560000|2022-05-18 00:09:20|672.33|669.53|672.33|669.53|672.57|669.77|672.33|669.53|0
1652832570000|2022-05-18 00:09:30|672.57|669.77|672.57|669.77|672.57|669.77|672.57|669.77|0
1652832580000|2022-05-18 00:09:40|672.69|669.89|672.33|669.53|672.69|669.89|672.33|669.53|0
1652832600000|2022-05-18 00:10:00|672.22|669.42|672.92|670.12|672.92|670.12|672.1|669.3|0
1652832610000|2022-05-18 00:10:10|672.8|670|672.57|669.77|672.8|670|672.57|669.77|0
1652832620000|2022-05-18 00:10:20|672.8|670|673.03|670.23|673.03|670.23|672.8|670|0
1652832630000|2022-05-18 00:10:30|672.8|670|672.92|670.12|672.92|670.12|672.8|670|0
1652832640000|2022-05-18 00:10:40|672.8|670|672.92|670.12|672.92|670.12|672.8|670|0
1652832650000|2022-05-18 00:10:50|672.8|670|672.8|670|673.03|670.23|672.8|670|0
1652832660000|2022-05-18 00:11:00|673.03|670.23|672.8|670|673.26|670.46|672.8|670|0
1652832670000|2022-05-18 00:11:10|672.57|669.77|672.8|670|672.8|670|672.57|669.77|0
1652832680000|2022-05-18 00:11:20|672.57|669.77|672.57|669.77|672.57|669.77|672.57|669.77|0
1652832690000|2022-05-18 00:11:30|672.8|670|672.8|670|672.8|670|672.8|670|0
1652832700000|2022-05-18 00:11:40|672.57|669.77|672.57|669.77|672.57|669.77|672.57|669.77|0
1652832710000|2022-05-18 00:11:50|673.03|670.23|673.03|670.23|673.03|670.23|673.03|670.23|0
1652832720000|2022-05-18 00:12:00|672.92|670.12|673.03|670.23|673.03|670.23|672.92|670.12|0
1652832730000|2022-05-18 00:12:10|673.15|670.35|673.26|670.46|673.26|670.46|673.15|670.35|0
1652832740000|2022-05-18 00:12:20|673.03|670.23|673.03|670.23|673.03|670.23|673.03|670.23|0
1652832760000|2022-05-18 00:12:40|673.26|670.46|673.26|670.46|673.38|670.58|673.26|670.46|0
1652832770000|2022-05-18 00:12:50|673.38|670.58|673.49|670.69|673.49|670.69|673.38|670.58|0
1652832780000|2022-05-18 00:13:00|673.38|670.58|673.38|670.58|673.38|670.58|673.26|670.46|0
1652832790000|2022-05-18 00:13:10|673.49|670.69|673.26|670.46|673.49|670.69|673.26|670.46|0
1652832800000|2022-05-18 00:13:20|673.03|670.23|673.03|670.23|673.03|670.23|673.03|670.23|0
1652832830000|2022-05-18 00:13:50|673.26|670.46|673.26|670.46|673.26|670.46|673.26|670.46|0
1652832840000|2022-05-18 00:14:00|673.03|670.23|672.8|670|673.03|670.23|672.8|670|0
1652832850000|2022-05-18 00:14:10|673.03|670.23|672.8|670|673.03|670.23|672.8|670|0
1652832860000|2022-05-18 00:14:20|672.92|670.12|672.8|670|672.92|670.12|672.8|670|0
1652832870000|2022-05-18 00:14:30|672.69|669.89|672.8|670|672.8|670|672.69|669.89|0
1652832880000|2022-05-18 00:14:40|672.56|669.76|672.56|669.76|672.56|669.76|672.56|669.76|0
1652832890000|2022-05-18 00:14:50|672.33|669.53|672.33|669.53|672.33|669.53|672.33|669.53|0
1652832900000|2022-05-18 00:15:00|672.56|669.76|672.33|669.53|672.56|669.76|672.1|669.3|0
1652832910000|2022-05-18 00:15:10|672.56|669.76|672.56|669.76|672.8|670|672.56|669.76|0
1652832920000|2022-05-18 00:15:20|672.8|670|672.8|670|672.8|670|672.8|670|0
1652832940000|2022-05-18 00:15:40|672.92|670.12|672.8|670|672.92|670.12|672.69|669.89|0
1652832950000|2022-05-18 00:15:50|673.03|670.23|672.92|670.12|673.03|670.23|672.92|670.12|0
1652832960000|2022-05-18 00:16:00|672.8|670|672.1|669.3|672.8|670|672.1|669.3|0
1652832970000|2022-05-18 00:16:10|672.33|669.53|672.8|670|672.8|670|672.33|669.53|0
1652832980000|2022-05-18 00:16:20|672.33|669.53|672.33|669.53|672.33|669.53|672.33|669.53|0
1652832990000|2022-05-18 00:16:30|672.56|669.76|672.56|669.76|672.56|669.76|672.56|669.76|0
1652833000000|2022-05-18 00:16:40|672.8|670|672.56|669.76|672.8|670|672.56|669.76|0
1652833010000|2022-05-18 00:16:50|672.8|670|672.56|669.76|672.8|670|672.56|669.76|0
1652833030000|2022-05-18 00:17:10|672.45|669.65|672.33|669.53|672.56|669.76|672.33|669.53|0
1652833040000|2022-05-18 00:17:20|672.22|669.42|672.22|669.42|672.22|669.42|672.22|669.42|0
1652833050000|2022-05-18 00:17:30|672.33|669.53|672.33|669.53|672.33|669.53|672.33|669.53|0
1652833060000|2022-05-18 00:17:40|672.56|669.76|672.56|669.76|672.8|670|672.45|669.65|0
1652833070000|2022-05-18 00:17:50|672.68|669.88|672.8|670|672.8|670|672.68|669.88|0
1652833080000|2022-05-18 00:18:00|672.68|669.88|672.8|670|672.8|670|672.68|669.88|0
1652833090000|2022-05-18 00:18:10|672.68|669.88|672.68|669.88|672.8|670|672.68|669.88|0
1652833100000|2022-05-18 00:18:20|672.8|670|672.8|670|672.8|670|672.8|670|0
1652833110000|2022-05-18 00:18:30|672.68|669.88|673.03|670.23|673.03|670.23|672.68|669.88|0
1652833120000|2022-05-18 00:18:40|673.15|670.35|672.8|670|673.15|670.35|672.8|670|0
1652833130000|2022-05-18 00:18:50|672.68|669.88|672.56|669.76|672.8|670|672.56|669.76|0
1652833140000|2022-05-18 00:19:00|672.33|669.53|672.22|669.42|672.33|669.53|672.22|669.42|0
1652833150000|2022-05-18 00:19:10|672.33|669.53|672.22|669.42|672.33|669.53|672.22|669.42|0
1652833160000|2022-05-18 00:19:20|672.33|669.53|672.33|669.53|672.33|669.53|672.1|669.3|0
1652833170000|2022-05-18 00:19:30|672.22|669.42|672.33|669.53|672.33|669.53|672.22|669.42|0
1652833200000|2022-05-18 00:20:00|672.8|670|672.8|670|672.8|670|672.8|670|0
1652833210000|2022-05-18 00:20:10|673.03|670.23|673.03|670.23|673.03|670.23|672.8|670|0
1652833220000|2022-05-18 00:20:20|673.15|670.35|673.15|670.35|673.15|670.35|673.15|670.35|0
1652833230000|2022-05-18 00:20:30|673.03|670.23|673.03|670.23|673.03|670.23|673.03|670.23|0
1652833240000|2022-05-18 00:20:40|672.92|670.12|672.8|670|673.03|670.23|672.8|670|0
1652833250000|2022-05-18 00:20:50|673.03|670.23|673.26|670.46|673.26|670.46|673.03|670.23|0
1652833260000|2022-05-18 00:21:00|673.15|670.35|673.03|670.23|673.26|670.46|673.03|670.23|0
1652833280000|2022-05-18 00:21:20|672.56|669.76|672.68|669.88|672.68|669.88|672.56|669.76|0
1652833290000|2022-05-18 00:21:30|672.8|670|673.03|670.23|673.03|670.23|672.8|670|0
1652833300000|2022-05-18 00:21:40|672.92|670.12|673.03|670.23|673.03|670.23|672.92|670.12|0
1652833310000|2022-05-18 00:21:50|672.8|670|672.8|670|672.8|670|672.8|670|0
1652833380000|2022-05-18 00:23:00|672.56|669.76|672.56|669.76|672.56|669.76|672.56|669.76|0
1652833390000|2022-05-18 00:23:10|672.68|669.88|672.56|669.76|672.68|669.88|672.56|669.76|0
1652833400000|2022-05-18 00:23:20|672.68|669.88|672.8|670|672.8|670|672.56|669.76|0
1652833410000|2022-05-18 00:23:30|672.56|669.76|672.56|669.76|672.56|669.76|672.56|669.76|0
1652833420000|2022-05-18 00:23:40|672.33|669.53|672.33|669.53|672.33|669.53|672.1|669.3|0
1652833430000|2022-05-18 00:23:50|672.56|669.76|672.56|669.76|672.56|669.76|672.56|669.76|0
1652833440000|2022-05-18 00:24:00|672.45|669.65|672.1|669.3|672.45|669.65|672.1|669.3|0
1652833450000|2022-05-18 00:24:10|671.87|669.07|671.87|669.07|671.87|669.07|671.87|669.07|0
1652833480000|2022-05-18 00:24:40|672.33|669.53|672.33|669.53|672.33|669.53|672.33|669.53|0
1652833500000|2022-05-18 00:25:00|672.56|669.76|672.8|670|672.8|670|672.56|669.76|0
1652833510000|2022-05-18 00:25:10|672.56|669.76|672.56|669.76|672.56|669.76|672.56|669.76|0
1652833520000|2022-05-18 00:25:20|672.45|669.65|672.33|669.53|672.45|669.65|672.33|669.53|0
1652833530000|2022-05-18 00:25:30|672.1|669.3|672.22|669.42|672.22|669.42|672.1|669.3|0
1652833540000|2022-05-18 00:25:40|672.33|669.53|672.1|669.3|672.33|669.53|672.1|669.3|0
1652833580000|2022-05-18 00:26:20|672.33|669.53|672.56|669.76|672.56|669.76|672.33|669.53|0
1652833590000|2022-05-18 00:26:30|672.79|669.99|672.79|669.99|672.79|669.99|672.56|669.76|0
1652833600000|2022-05-18 00:26:40|673.03|670.23|672.92|670.12|673.03|670.23|672.92|670.12|0
1652833610000|2022-05-18 00:26:50|672.79|669.99|672.92|670.12|672.92|670.12|672.79|669.99|0
1652833620000|2022-05-18 00:27:00|672.79|669.99|672.56|669.76|672.79|669.99|672.56|669.76|0
1652833630000|2022-05-18 00:27:10|672.79|669.99|672.56|669.76|672.79|669.99|672.56|669.76|0
1652833640000|2022-05-18 00:27:20|672.68|669.88|672.56|669.76|672.68|669.88|672.56|669.76|0
1652833650000|2022-05-18 00:27:30|672.79|669.99|672.92|670.12|672.92|670.12|672.79|669.99|0
1652833660000|2022-05-18 00:27:40|673.03|670.23|673.03|670.23|673.03|670.23|673.03|670.23|0
1652833690000|2022-05-18 00:28:10|672.79|669.99|672.79|669.99|672.79|669.99|672.79|669.99|0
1652833700000|2022-05-18 00:28:20|673.03|670.23|673.03|670.23|673.03|670.23|673.03|670.23|0
1652833710000|2022-05-18 00:28:30|673.26|670.46|673.03|670.23|673.26|670.46|673.03|670.23|0
1652833720000|2022-05-18 00:28:40|673.26|670.46|673.26|670.46|673.26|670.46|673.03|670.23|0
1652833760000|2022-05-18 00:29:20|673.15|670.35|673.26|670.46|673.26|670.46|673.03|670.23|0
1652833780000|2022-05-18 00:29:40|673.49|670.69|673.49|670.69|673.49|670.69|673.38|670.58|0
1652833800000|2022-05-18 00:30:00|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652833810000|2022-05-18 00:30:10|673.96|671.16|673.96|671.16|673.96|671.16|673.96|671.16|0
1652833820000|2022-05-18 00:30:20|673.72|670.92|673.72|670.92|673.72|670.92|673.72|670.92|0
1652833830000|2022-05-18 00:30:30|673.49|670.69|673.49|670.69|673.49|670.69|673.49|670.69|0
1652833840000|2022-05-18 00:30:40|673.26|670.46|673.26|670.46|673.26|670.46|673.26|670.46|0
1652833850000|2022-05-18 00:30:50|673.03|670.23|673.49|670.69|673.49|670.69|673.03|670.23|0
1652833860000|2022-05-18 00:31:00|673.26|670.46|673.03|670.23|673.26|670.46|673.03|670.23|0
1652833870000|2022-05-18 00:31:10|673.15|670.35|673.15|670.35|673.15|670.35|673.15|670.35|0
1652833880000|2022-05-18 00:31:20|673.03|670.23|673.15|670.35|673.15|670.35|673.03|670.23|0
1652833890000|2022-05-18 00:31:30|673.03|670.23|673.26|670.46|673.26|670.46|673.03|670.23|0
1652833900000|2022-05-18 00:31:40|673.03|670.23|673.26|670.46|673.26|670.46|673.03|670.23|0
1652833910000|2022-05-18 00:31:50|673.15|670.35|673.49|670.69|673.49|670.69|673.03|670.23|0
1652833920000|2022-05-18 00:32:00|673.38|670.58|673.26|670.46|673.38|670.58|673.26|670.46|0
1652833930000|2022-05-18 00:32:10|673.49|670.69|673.49|670.69|673.49|670.69|673.49|670.69|0
1652833940000|2022-05-18 00:32:20|673.26|670.46|673.49|670.69|673.49|670.69|673.26|670.46|0
1652833950000|2022-05-18 00:32:30|673.26|670.46|673.26|670.46|673.26|670.46|673.26|670.46|0
1652833970000|2022-05-18 00:32:50|673.49|670.69|673.26|670.46|673.49|670.69|673.26|670.46|0
1652833980000|2022-05-18 00:33:00|673.38|670.58|673.26|670.46|673.38|670.58|673.26|670.46|0
1652833990000|2022-05-18 00:33:10|673.49|670.69|673.49|670.69|673.49|670.69|673.49|670.69|0
1652834000000|2022-05-18 00:33:20|673.38|670.58|673.49|670.69|673.49|670.69|673.38|670.58|0
1652834010000|2022-05-18 00:33:30|673.72|670.92|673.72|670.92|673.72|670.92|673.72|670.92|0
1652834020000|2022-05-18 00:33:40|673.96|671.16|673.95|671.15|673.96|671.16|673.95|671.15|0
1652834030000|2022-05-18 00:33:50|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652834040000|2022-05-18 00:34:00|674.31|671.51|673.95|671.15|674.31|671.51|673.95|671.15|0
1652834050000|2022-05-18 00:34:10|674.19|671.39|674.08|671.28|674.19|671.39|674.08|671.28|0
1652834060000|2022-05-18 00:34:20|673.95|671.15|673.95|671.15|673.95|671.15|673.84|671.04|0
1652834070000|2022-05-18 00:34:30|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652834080000|2022-05-18 00:34:40|674.08|671.28|673.95|671.15|674.08|671.28|673.95|671.15|0
1652834090000|2022-05-18 00:34:50|673.72|670.92|673.95|671.15|673.95|671.15|673.72|670.92|0
1652834100000|2022-05-18 00:35:00|673.72|670.92|673.72|670.92|673.72|670.92|673.72|670.92|0
1652834110000|2022-05-18 00:35:10|673.49|670.69|674.19|671.39|674.19|671.39|673.49|670.69|0
1652834120000|2022-05-18 00:35:20|674.31|671.51|674.31|671.51|674.31|671.51|674.31|671.51|0
1652834130000|2022-05-18 00:35:30|674.19|671.39|674.19|671.39|674.19|671.39|674.19|671.39|0
1652834140000|2022-05-18 00:35:40|674.42|671.62|674.42|671.62|674.42|671.62|674.42|671.62|0
1652834150000|2022-05-18 00:35:50|674.19|671.39|674.42|671.62|674.42|671.62|674.19|671.39|0
1652834160000|2022-05-18 00:36:00|674.54|671.74|674.42|671.62|674.54|671.74|674.42|671.62|0
1652834170000|2022-05-18 00:36:10|674.31|671.51|674.65|671.85|674.65|671.85|674.19|671.39|0
1652834180000|2022-05-18 00:36:20|674.77|671.97|674.88|672.08|674.88|672.08|674.77|671.97|0
1652834190000|2022-05-18 00:36:30|675.12|672.32|675.58|672.78|675.58|672.78|675.12|672.32|0
1652834200000|2022-05-18 00:36:40|675.35|672.55|675.35|672.55|675.35|672.55|675.35|672.55|0
1652834210000|2022-05-18 00:36:50|675.12|672.32|675.35|672.55|675.35|672.55|675.12|672.32|0
1652834220000|2022-05-18 00:37:00|675.81|673.01|676.05|673.25|676.05|673.25|675.81|673.01|0
1652834230000|2022-05-18 00:37:10|676.17|673.37|676.28|673.48|676.28|673.48|676.17|673.37|0
1652834250000|2022-05-18 00:37:30|676.51|673.71|676.28|673.48|676.51|673.71|676.28|673.48|0
1652834260000|2022-05-18 00:37:40|676.51|673.71|676.51|673.71|676.51|673.71|676.28|673.48|0
1652834270000|2022-05-18 00:37:50|676.28|673.48|676.05|673.25|676.28|673.48|676.05|673.25|0
1652834280000|2022-05-18 00:38:00|676.28|673.48|676.51|673.71|676.51|673.71|676.28|673.48|0
1652834290000|2022-05-18 00:38:10|676.74|673.94|676.74|673.94|676.74|673.94|676.51|673.71|0
1652834300000|2022-05-18 00:38:20|676.51|673.71|676.51|673.71|676.74|673.94|676.51|673.71|0
1652834320000|2022-05-18 00:38:40|676.74|673.94|676.74|673.94|676.74|673.94|676.74|673.94|0
1652834330000|2022-05-18 00:38:50|676.51|673.71|676.63|673.83|676.63|673.83|676.51|673.71|0
1652834340000|2022-05-18 00:39:00|676.51|673.71|676.74|673.94|676.74|673.94|676.51|673.71|0
1652834350000|2022-05-18 00:39:10|676.63|673.83|676.51|673.71|676.63|673.83|676.51|673.71|0
1652834370000|2022-05-18 00:39:30|676.28|673.48|676.51|673.71|676.51|673.71|676.28|673.48|0
1652834380000|2022-05-18 00:39:40|676.74|673.94|676.74|673.94|676.74|673.94|676.51|673.71|0
1652834390000|2022-05-18 00:39:50|676.63|673.83|676.74|673.94|676.74|673.94|676.51|673.71|0
1652834400000|2022-05-18 00:40:00|676.51|673.71|676.98|674.18|676.98|674.18|676.51|673.71|0
1652834410000|2022-05-18 00:40:10|677.1|674.3|677.21|674.41|677.21|674.41|676.98|674.18|0
1652834420000|2022-05-18 00:40:20|676.74|673.94|676.74|673.94|676.74|673.94|676.74|673.94|0
1652834440000|2022-05-18 00:40:40|676.98|674.18|676.98|674.18|676.98|674.18|676.98|674.18|0
1652834450000|2022-05-18 00:40:50|676.74|673.94|676.74|673.94|676.74|673.94|676.74|673.94|0
1652834460000|2022-05-18 00:41:00|676.98|674.18|676.98|674.18|676.98|674.18|676.98|674.18|0
1652834470000|2022-05-18 00:41:10|677.21|674.41|677.21|674.41|677.21|674.41|677.21|674.41|0
1652834480000|2022-05-18 00:41:20|677.44|674.64|677.44|674.64|677.44|674.64|677.44|674.64|0
1652834490000|2022-05-18 00:41:30|677.67|674.87|677.21|674.41|677.67|674.87|677.21|674.41|0
1652834500000|2022-05-18 00:41:40|676.98|674.18|676.98|674.18|676.98|674.18|676.98|674.18|0
1652834510000|2022-05-18 00:41:50|677.21|674.41|676.98|674.18|677.21|674.41|676.98|674.18|0
1652834530000|2022-05-18 00:42:10|676.51|673.71|676.51|673.71|676.51|673.71|676.51|673.71|0
1652834540000|2022-05-18 00:42:20|676.28|673.48|676.28|673.48|676.28|673.48|676.28|673.48|0
1652834550000|2022-05-18 00:42:30|676.51|673.71|676.51|673.71|676.51|673.71|676.51|673.71|0
1652834560000|2022-05-18 00:42:40|676.4|673.6|676.28|673.48|676.4|673.6|676.28|673.48|0
1652834570000|2022-05-18 00:42:50|676.05|673.25|675.81|673.01|676.05|673.25|675.81|673.01|0
1652834580000|2022-05-18 00:43:00|675.58|672.78|675.58|672.78|675.58|672.78|675.47|672.67|0
1652834590000|2022-05-18 00:43:10|675.7|672.9|675.7|672.9|675.7|672.9|675.7|672.9|0
1652834600000|2022-05-18 00:43:20|675.81|673.01|676.04|673.24|676.04|673.24|675.81|673.01|0
1652834610000|2022-05-18 00:43:30|675.81|673.01|676.04|673.24|676.17|673.37|675.81|673.01|0
1652834630000|2022-05-18 00:43:50|676.17|673.37|676.04|673.24|676.17|673.37|676.04|673.24|0
1652834640000|2022-05-18 00:44:00|676.28|673.48|676.17|673.37|676.28|673.48|676.04|673.24|0
1652834650000|2022-05-18 00:44:10|676.04|673.24|676.04|673.24|676.04|673.24|676.04|673.24|0
1652834660000|2022-05-18 00:44:20|675.81|673.01|675.81|673.01|675.81|673.01|675.81|673.01|0
1652834670000|2022-05-18 00:44:30|675.93|673.13|675.81|673.01|676.04|673.24|675.81|673.01|0
1652834690000|2022-05-18 00:44:50|676.04|673.24|676.28|673.48|676.28|673.48|676.04|673.24|0
1652834700000|2022-05-18 00:45:00|676.04|673.24|676.04|673.24|676.28|673.48|676.04|673.24|0
1652834710000|2022-05-18 00:45:10|676.17|673.37|676.04|673.24|676.17|673.37|676.04|673.24|0
1652834720000|2022-05-18 00:45:20|676.28|673.48|676.04|673.24|676.28|673.48|676.04|673.24|0
1652834730000|2022-05-18 00:45:30|676.17|673.37|676.28|673.48|676.28|673.48|676.04|673.24|0
1652834740000|2022-05-18 00:45:40|676.17|673.37|676.28|673.48|676.28|673.48|676.17|673.37|0
1652834750000|2022-05-18 00:45:50|676.51|673.71|676.51|673.71|676.51|673.71|676.51|673.71|0
1652834760000|2022-05-18 00:46:00|676.63|673.83|676.74|673.94|676.74|673.94|676.63|673.83|0
1652834780000|2022-05-18 00:46:20|676.97|674.17|677.21|674.41|677.21|674.41|676.97|674.17|0
1652834790000|2022-05-18 00:46:30|677.44|674.64|677.21|674.41|677.44|674.64|677.21|674.41|0
1652834800000|2022-05-18 00:46:40|676.97|674.17|676.97|674.17|676.97|674.17|676.97|674.17|0
1652834810000|2022-05-18 00:46:50|676.74|673.94|676.74|673.94|676.74|673.94|676.74|673.94|0
1652834820000|2022-05-18 00:47:00|676.51|673.71|676.51|673.71|676.51|673.71|676.51|673.71|0
1652834830000|2022-05-18 00:47:10|676.63|673.83|676.51|673.71|676.63|673.83|676.51|673.71|0
1652834840000|2022-05-18 00:47:20|676.74|673.94|676.51|673.71|676.74|673.94|676.51|673.71|0
1652834850000|2022-05-18 00:47:30|676.4|673.6|676.28|673.48|676.4|673.6|676.28|673.48|0
1652834870000|2022-05-18 00:47:50|676.4|673.6|676.51|673.71|676.51|673.71|676.28|673.48|0
1652834880000|2022-05-18 00:48:00|676.74|673.94|676.74|673.94|676.74|673.94|676.74|673.94|0
1652834890000|2022-05-18 00:48:10|676.97|674.17|676.74|673.94|676.97|674.17|676.74|673.94|0
1652834900000|2022-05-18 00:48:20|676.86|674.06|676.74|673.94|676.86|674.06|676.74|673.94|0
1652834920000|2022-05-18 00:48:40|676.51|673.71|676.4|673.6|676.51|673.71|676.4|673.6|0
1652834930000|2022-05-18 00:48:50|676.51|673.71|676.74|673.94|676.74|673.94|676.51|673.71|0
1652834940000|2022-05-18 00:49:00|676.63|673.83|676.74|673.94|676.74|673.94|676.63|673.83|0
1652834950000|2022-05-18 00:49:10|676.51|673.71|676.51|673.71|676.51|673.71|676.51|673.71|0
1652834960000|2022-05-18 00:49:20|676.63|673.83|676.63|673.83|676.63|673.83|676.63|673.83|0
1652834970000|2022-05-18 00:49:30|676.51|673.71|676.51|673.71|676.51|673.71|676.51|673.71|0
1652834980000|2022-05-18 00:49:40|676.28|673.48|676.28|673.48|676.28|673.48|676.28|673.48|0
1652834990000|2022-05-18 00:49:50|676.04|673.24|675.58|672.78|676.04|673.24|675.58|672.78|0
1652835000000|2022-05-18 00:50:00|675.81|673.01|675.58|672.78|675.81|673.01|675.58|672.78|0
1652835020000|2022-05-18 00:50:20|675.47|672.67|675.58|672.78|675.58|672.78|675.35|672.55|0
1652835040000|2022-05-18 00:50:40|675.7|672.9|675.93|673.13|676.04|673.24|675.7|672.9|0
1652835050000|2022-05-18 00:50:50|676.04|673.24|676.04|673.24|676.16|673.36|676.04|673.24|0
1652835060000|2022-05-18 00:51:00|675.93|673.13|675.81|673.01|675.93|673.13|675.81|673.01|0
1652835070000|2022-05-18 00:51:10|675.58|672.78|675.7|672.9|675.7|672.9|675.47|672.67|0
1652835080000|2022-05-18 00:51:20|675.81|673.01|675.81|673.01|675.81|673.01|675.81|673.01|0
1652835100000|2022-05-18 00:51:40|675.58|672.78|675.58|672.78|675.58|672.78|675.58|672.78|0
1652835110000|2022-05-18 00:51:50|675.81|673.01|676.16|673.36|676.16|673.36|675.81|673.01|0
1652835120000|2022-05-18 00:52:00|676.28|673.48|676.04|673.24|676.28|673.48|676.04|673.24|0
1652835130000|2022-05-18 00:52:10|675.81|673.01|675.81|673.01|675.81|673.01|675.81|673.01|0
1652835140000|2022-05-18 00:52:20|675.93|673.13|675.7|672.9|675.93|673.13|675.7|672.9|0
1652835150000|2022-05-18 00:52:30|675.81|673.01|675.81|673.01|675.81|673.01|675.81|673.01|0
1652835160000|2022-05-18 00:52:40|675.7|672.9|675.58|672.78|675.7|672.9|675.58|672.78|0
1652835180000|2022-05-18 00:53:00|675.47|672.67|675.58|672.78|675.58|672.78|675.47|672.67|0
1652835190000|2022-05-18 00:53:10|675.47|672.67|675.47|672.67|675.47|672.67|675.47|672.67|0
1652835200000|2022-05-18 00:53:20|675.58|672.78|675.58|672.78|675.58|672.78|675.47|672.67|0
1652835210000|2022-05-18 00:53:30|675.47|672.67|675.47|672.67|675.47|672.67|675.47|672.67|0
1652835230000|2022-05-18 00:53:50|675.58|672.78|675.58|672.78|675.58|672.78|675.58|672.78|0
1652835250000|2022-05-18 00:54:10|675.47|672.67|675.47|672.67|675.47|672.67|675.47|672.67|0
1652835260000|2022-05-18 00:54:20|675.58|672.78|675.58|672.78|675.58|672.78|675.58|672.78|0
1652835270000|2022-05-18 00:54:30|675.7|672.9|675.58|672.78|675.7|672.9|675.58|672.78|0
1652835280000|2022-05-18 00:54:40|675.7|672.9|675.81|673.01|675.81|673.01|675.7|672.9|0
1652835300000|2022-05-18 00:55:00|676.04|673.24|676.16|673.36|676.16|673.36|676.04|673.24|0
1652835310000|2022-05-18 00:55:10|676.28|673.48|676.51|673.71|676.51|673.71|676.28|673.48|0
1652835320000|2022-05-18 00:55:20|676.4|673.6|676.4|673.6|676.4|673.6|676.4|673.6|0
1652835330000|2022-05-18 00:55:30|676.28|673.48|675.93|673.13|676.28|673.48|675.93|673.13|0
1652835340000|2022-05-18 00:55:40|676.04|673.24|676.04|673.24|676.04|673.24|675.93|673.13|0
1652835350000|2022-05-18 00:55:50|676.28|673.48|676.16|673.36|676.28|673.48|676.16|673.36|0
1652835360000|2022-05-18 00:56:00|676.28|673.48|676.04|673.24|676.28|673.48|676.04|673.24|0
1652835370000|2022-05-18 00:56:10|676.28|673.48|676.28|673.48|676.28|673.48|676.28|673.48|0
1652835380000|2022-05-18 00:56:20|676.04|673.24|675.93|673.13|676.28|673.48|675.93|673.13|0
1652835390000|2022-05-18 00:56:30|675.81|673.01|675.93|673.13|676.04|673.24|675.81|673.01|0
1652835400000|2022-05-18 00:56:40|675.81|673.01|676.04|673.24|676.04|673.24|675.81|673.01|0
1652835410000|2022-05-18 00:56:50|675.93|673.13|676.04|673.24|676.04|673.24|675.93|673.13|0
1652835420000|2022-05-18 00:57:00|675.81|673.01|675.81|673.01|675.81|673.01|675.81|673.01|0
1652835430000|2022-05-18 00:57:10|675.93|673.13|676.04|673.24|676.04|673.24|675.93|673.13|0
1652835440000|2022-05-18 00:57:20|676.16|673.36|676.04|673.24|676.16|673.36|676.04|673.24|0
1652835460000|2022-05-18 00:57:40|675.81|673.01|675.81|673.01|675.81|673.01|675.81|673.01|0
1652835470000|2022-05-18 00:57:50|676.04|673.24|676.04|673.24|676.04|673.24|676.04|673.24|0
1652835480000|2022-05-18 00:58:00|675.93|673.13|676.04|673.24|676.04|673.24|675.93|673.13|0
1652835490000|2022-05-18 00:58:10|676.28|673.48|676.51|673.71|676.51|673.71|676.28|673.48|0
1652835500000|2022-05-18 00:58:20|676.28|673.48|676.51|673.71|676.51|673.71|676.28|673.48|0
1652835520000|2022-05-18 00:58:40|676.4|673.6|676.28|673.48|676.4|673.6|676.28|673.48|0
1652835530000|2022-05-18 00:58:50|676.4|673.6|676.63|673.83|676.63|673.83|676.4|673.6|0
1652835540000|2022-05-18 00:59:00|676.74|673.94|676.97|674.17|676.97|674.17|676.74|673.94|0
1652835550000|2022-05-18 00:59:10|677.21|674.41|677.21|674.41|677.33|674.53|677.21|674.41|0
1652835560000|2022-05-18 00:59:20|676.97|674.17|676.97|674.17|676.97|674.17|676.97|674.17|0
1652835570000|2022-05-18 00:59:30|677.21|674.41|676.97|674.17|677.21|674.41|676.97|674.17|0
1652835580000|2022-05-18 00:59:40|677.09|674.29|676.97|674.17|677.09|674.29|676.86|674.06|0
1652835590000|2022-05-18 00:59:50|676.51|673.71|676.51|673.71|676.51|673.71|676.51|673.71|0
1652835600000|2022-05-18 01:00:00|676.27|673.47|676.27|673.47|676.27|673.47|676.27|673.47|0
1652835620000|2022-05-18 01:00:20|676.04|673.24|676.74|673.94|676.74|673.94|676.04|673.24|0
1652835630000|2022-05-18 01:00:30|676.27|673.47|676.27|673.47|676.27|673.47|676.27|673.47|0
1652835640000|2022-05-18 01:00:40|676.51|673.71|676.27|673.47|676.63|673.83|676.27|673.47|0
1652835650000|2022-05-18 01:00:50|676.51|673.71|676.27|673.47|676.51|673.71|676.27|673.47|0
1652835660000|2022-05-18 01:01:00|676.4|673.6|675.81|673.01|676.4|673.6|675.81|673.01|0
1652835670000|2022-05-18 01:01:10|675.93|673.13|675.93|673.13|675.93|673.13|675.81|673.01|0
1652835680000|2022-05-18 01:01:20|676.04|673.24|676.04|673.24|676.04|673.24|676.04|673.24|0
1652835690000|2022-05-18 01:01:30|676.27|673.47|676.04|673.24|676.27|673.47|676.04|673.24|0
1652835700000|2022-05-18 01:01:40|676.27|673.47|676.51|673.71|676.51|673.71|676.27|673.47|0
1652835710000|2022-05-18 01:01:50|676.74|673.94|676.27|673.47|676.97|674.17|676.27|673.47|0
1652835720000|2022-05-18 01:02:00|676.4|673.6|675.81|673.01|676.4|673.6|675.81|673.01|0
1652835730000|2022-05-18 01:02:10|676.04|673.24|676.27|673.47|676.27|673.47|676.04|673.24|0
1652835740000|2022-05-18 01:02:20|676.4|673.6|676.27|673.47|676.4|673.6|676.27|673.47|0
1652835750000|2022-05-18 01:02:30|676.04|673.24|675.81|673.01|676.04|673.24|675.81|673.01|0
1652835760000|2022-05-18 01:02:40|675.58|672.78|675.58|672.78|675.58|672.78|675.58|672.78|0
1652835770000|2022-05-18 01:02:50|675.7|672.9|675.93|673.13|675.93|673.13|675.47|672.67|0
1652835780000|2022-05-18 01:03:00|675.81|673.01|676.04|673.24|676.04|673.24|675.81|673.01|0
1652835790000|2022-05-18 01:03:10|675.7|672.9|675.7|672.9|675.7|672.9|675.58|672.78|0
1652835800000|2022-05-18 01:03:20|675.47|672.67|675.58|672.78|675.58|672.78|675.47|672.67|0
1652835810000|2022-05-18 01:03:30|675.7|672.9|675.7|672.9|675.7|672.9|675.58|672.78|0
1652835820000|2022-05-18 01:03:40|675.58|672.78|675.58|672.78|675.58|672.78|675.58|672.78|0
1652835830000|2022-05-18 01:03:50|675.47|672.67|675.47|672.67|675.47|672.67|675.47|672.67|0
1652835840000|2022-05-18 01:04:00|675.81|673.01|676.04|673.24|676.04|673.24|675.81|673.01|0
1652835860000|2022-05-18 01:04:20|675.81|673.01|676.04|673.24|676.04|673.24|675.81|673.01|0
1652835870000|2022-05-18 01:04:30|676.27|673.47|676.27|673.47|676.27|673.47|676.27|673.47|0
1652835880000|2022-05-18 01:04:40|676.16|673.36|676.27|673.47|676.27|673.47|676.16|673.36|0
1652835890000|2022-05-18 01:04:50|676.04|673.24|676.04|673.24|676.04|673.24|676.04|673.24|0
1652835900000|2022-05-18 01:05:00|676.16|673.36|676.27|673.47|676.27|673.47|676.16|673.36|0
1652835910000|2022-05-18 01:05:10|676.04|673.24|676.27|673.47|676.27|673.47|676.04|673.24|0
1652835920000|2022-05-18 01:05:20|676.51|673.71|676.74|673.94|676.74|673.94|676.51|673.71|0
1652835930000|2022-05-18 01:05:30|676.51|673.71|676.51|673.71|676.74|673.94|676.51|673.71|0
1652835940000|2022-05-18 01:05:40|676.63|673.83|676.74|673.94|676.74|673.94|676.51|673.71|0
1652835950000|2022-05-18 01:05:50|676.86|674.06|677.9|675.1|677.9|675.1|676.86|674.06|0
1652835960000|2022-05-18 01:06:00|677.67|674.87|677.44|674.64|677.67|674.87|677.44|674.64|0
1652835970000|2022-05-18 01:06:10|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652835980000|2022-05-18 01:06:20|677.9|675.1|678.13|675.33|678.13|675.33|677.9|675.1|0
1652836000000|2022-05-18 01:06:40|678.37|675.57|678.13|675.33|678.37|675.57|678.13|675.33|0
1652836010000|2022-05-18 01:06:50|678.02|675.22|678.6|675.8|678.6|675.8|678.02|675.22|0
1652836020000|2022-05-18 01:07:00|678.37|675.57|678.37|675.57|678.37|675.57|678.37|675.57|0
1652836030000|2022-05-18 01:07:10|678.6|675.8|678.6|675.8|678.6|675.8|678.6|675.8|0
1652836050000|2022-05-18 01:07:30|678.13|675.33|678.13|675.33|678.13|675.33|677.9|675.1|0
1652836070000|2022-05-18 01:07:50|677.9|675.1|677.9|675.1|678.02|675.22|677.9|675.1|0
1652836080000|2022-05-18 01:08:00|678.13|675.33|677.9|675.1|678.13|675.33|677.9|675.1|0
1652836100000|2022-05-18 01:08:20|678.02|675.22|678.02|675.22|678.02|675.22|677.9|675.1|0
1652836110000|2022-05-18 01:08:30|677.9|675.1|677.9|675.1|677.9|675.1|677.9|675.1|0
1652836120000|2022-05-18 01:08:40|677.67|674.87|677.44|674.64|677.67|674.87|677.44|674.64|0
1652836130000|2022-05-18 01:08:50|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652836140000|2022-05-18 01:09:00|677.44|674.64|677.44|674.64|677.44|674.64|677.44|674.64|0
1652836160000|2022-05-18 01:09:20|677.2|674.4|677.2|674.4|677.2|674.4|677.2|674.4|0
1652836170000|2022-05-18 01:09:30|677.09|674.29|677.09|674.29|677.09|674.29|677.09|674.29|0
1652836180000|2022-05-18 01:09:40|677.2|674.4|677.2|674.4|677.2|674.4|677.2|674.4|0
1652836190000|2022-05-18 01:09:50|677.44|674.64|677.09|674.29|677.44|674.64|677.09|674.29|0
1652836200000|2022-05-18 01:10:00|677.2|674.4|677.2|674.4|677.2|674.4|677.2|674.4|0
1652836210000|2022-05-18 01:10:10|676.97|674.17|676.97|674.17|676.97|674.17|676.97|674.17|0
1652836230000|2022-05-18 01:10:30|677.2|674.4|677.2|674.4|677.2|674.4|677.2|674.4|0
1652836240000|2022-05-18 01:10:40|677.44|674.64|677.44|674.64|677.44|674.64|677.44|674.64|0
1652836250000|2022-05-18 01:10:50|677.56|674.76|677.67|674.87|677.67|674.87|677.56|674.76|0
1652836270000|2022-05-18 01:11:10|677.79|674.99|677.9|675.1|677.9|675.1|677.67|674.87|0
1652836280000|2022-05-18 01:11:20|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652836300000|2022-05-18 01:11:40|677.44|674.64|677.44|674.64|677.44|674.64|677.44|674.64|0
1652836310000|2022-05-18 01:11:50|677.2|674.4|677.2|674.4|677.2|674.4|677.2|674.4|0
1652836320000|2022-05-18 01:12:00|677.44|674.64|677.2|674.4|677.44|674.64|677.2|674.4|0
1652836350000|2022-05-18 01:12:30|676.97|674.17|676.97|674.17|676.97|674.17|676.97|674.17|0
1652836360000|2022-05-18 01:12:40|677.09|674.29|677.2|674.4|677.2|674.4|676.97|674.17|0
1652836380000|2022-05-18 01:13:00|677.44|674.64|677.44|674.64|677.44|674.64|677.44|674.64|0
1652836390000|2022-05-18 01:13:10|677.2|674.4|677.67|674.87|677.67|674.87|677.2|674.4|0
1652836400000|2022-05-18 01:13:20|677.56|674.76|677.32|674.52|677.67|674.87|677.32|674.52|0
1652836410000|2022-05-18 01:13:30|677.2|674.4|677.2|674.4|677.2|674.4|677.2|674.4|0
1652836430000|2022-05-18 01:13:50|676.97|674.17|676.97|674.17|676.97|674.17|676.97|674.17|0
1652836440000|2022-05-18 01:14:00|676.86|674.06|676.86|674.06|676.86|674.06|676.86|674.06|0
1652836450000|2022-05-18 01:14:10|676.74|673.94|676.74|673.94|676.74|673.94|676.63|673.83|0
1652836460000|2022-05-18 01:14:20|676.86|674.06|676.97|674.17|676.97|674.17|676.86|674.06|0
1652836470000|2022-05-18 01:14:30|677.2|674.4|677.2|674.4|677.2|674.4|677.2|674.4|0
1652836480000|2022-05-18 01:14:40|677.09|674.29|676.97|674.17|677.09|674.29|676.97|674.17|0
1652836490000|2022-05-18 01:14:50|676.74|673.94|676.74|673.94|676.74|673.94|676.74|673.94|0
1652836500000|2022-05-18 01:15:00|676.63|673.83|676.74|673.94|676.74|673.94|676.63|673.83|0
1652836510000|2022-05-18 01:15:10|676.63|673.83|676.27|673.47|676.63|673.83|676.27|673.47|0
1652836520000|2022-05-18 01:15:20|676.04|673.24|676.74|673.94|676.74|673.94|676.04|673.24|0
1652836530000|2022-05-18 01:15:30|676.5|673.7|676.74|673.94|676.74|673.94|676.5|673.7|0
1652836540000|2022-05-18 01:15:40|676.63|673.83|676.86|674.06|676.86|674.06|676.5|673.7|0
1652836550000|2022-05-18 01:15:50|676.97|674.17|676.97|674.17|677.09|674.29|676.97|674.17|0
1652836560000|2022-05-18 01:16:00|677.2|674.4|677.2|674.4|677.2|674.4|677.2|674.4|0
1652836570000|2022-05-18 01:16:10|677.32|674.52|677.56|674.76|677.56|674.76|677.32|674.52|0
1652836580000|2022-05-18 01:16:20|677.67|674.87|677.44|674.64|677.67|674.87|677.44|674.64|0
1652836590000|2022-05-18 01:16:30|677.56|674.76|677.32|674.52|677.56|674.76|677.32|674.52|0
1652836600000|2022-05-18 01:16:40|677.44|674.64|677.9|675.1|677.9|675.1|677.44|674.64|0
1652836610000|2022-05-18 01:16:50|677.79|674.99|677.9|675.1|677.9|675.1|677.79|674.99|0
1652836620000|2022-05-18 01:17:00|677.67|674.87|677.67|674.87|677.79|674.99|677.67|674.87|0
1652836630000|2022-05-18 01:17:10|677.79|674.99|677.79|674.99|677.79|674.99|677.79|674.99|0
1652836640000|2022-05-18 01:17:20|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652836650000|2022-05-18 01:17:30|677.9|675.1|677.79|674.99|677.9|675.1|677.67|674.87|0
1652836660000|2022-05-18 01:17:40|677.9|675.1|677.9|675.1|677.9|675.1|677.9|675.1|0
1652836670000|2022-05-18 01:17:50|678.37|675.57|678.37|675.57|678.37|675.57|678.37|675.57|0
1652836690000|2022-05-18 01:18:10|678.13|675.33|677.67|674.87|678.13|675.33|677.67|674.87|0
1652836700000|2022-05-18 01:18:20|677.79|674.99|677.67|674.87|677.79|674.99|677.67|674.87|0
1652836720000|2022-05-18 01:18:40|677.43|674.63|677.32|674.52|677.56|674.76|677.32|674.52|0
1652836730000|2022-05-18 01:18:50|677.43|674.63|677.56|674.76|677.56|674.76|677.43|674.63|0
1652836740000|2022-05-18 01:19:00|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652836750000|2022-05-18 01:19:10|677.43|674.63|677.56|674.76|677.56|674.76|677.43|674.63|0
1652836760000|2022-05-18 01:19:20|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652836770000|2022-05-18 01:19:30|677.79|674.99|677.67|674.87|677.79|674.99|677.67|674.87|0
1652836780000|2022-05-18 01:19:40|677.9|675.1|677.9|675.1|677.9|675.1|677.9|675.1|0
1652836790000|2022-05-18 01:19:50|677.79|674.99|677.67|674.87|677.79|674.99|677.67|674.87|0
1652836800000|2022-05-18 01:20:00|677.43|674.63|677.9|675.1|677.9|675.1|677.43|674.63|0
1652836810000|2022-05-18 01:20:10|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652836880000|2022-05-18 01:21:20|677.56|674.76|677.67|674.87|677.67|674.87|677.56|674.76|0
1652836910000|2022-05-18 01:21:50|677.9|675.1|677.9|675.1|677.9|675.1|677.9|675.1|0
1652836920000|2022-05-18 01:22:00|677.67|674.87|677.43|674.63|677.67|674.87|677.43|674.63|0
1652836930000|2022-05-18 01:22:10|677.56|674.76|677.43|674.63|677.56|674.76|677.43|674.63|0
1652836950000|2022-05-18 01:22:30|677.2|674.4|677.2|674.4|677.2|674.4|677.2|674.4|0
1652836960000|2022-05-18 01:22:40|677.56|674.76|677.43|674.63|677.56|674.76|677.43|674.63|0
1652836980000|2022-05-18 01:23:00|677.67|674.87|678.02|675.22|678.13|675.33|677.67|674.87|0
1652836990000|2022-05-18 01:23:10|677.9|675.1|678.13|675.33|678.13|675.33|677.9|675.1|0
1652837000000|2022-05-18 01:23:20|677.9|675.1|677.9|675.1|677.9|675.1|677.67|674.87|0
1652837020000|2022-05-18 01:23:40|677.79|674.99|677.79|674.99|677.79|674.99|677.79|674.99|0
1652837030000|2022-05-18 01:23:50|677.67|674.87|677.43|674.63|677.67|674.87|677.43|674.63|0
1652837040000|2022-05-18 01:24:00|677.67|674.87|677.9|675.1|677.9|675.1|677.67|674.87|0
1652837050000|2022-05-18 01:24:10|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652837060000|2022-05-18 01:24:20|677.79|674.99|677.67|674.87|677.79|674.99|677.67|674.87|0
1652837070000|2022-05-18 01:24:30|677.43|674.63|677.55|674.75|677.55|674.75|677.43|674.63|0
1652837080000|2022-05-18 01:24:40|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652837090000|2022-05-18 01:24:50|677.9|675.1|677.9|675.1|677.9|675.1|677.9|675.1|0
1652837100000|2022-05-18 01:25:00|677.67|674.87|677.67|674.87|677.67|674.87|677.67|674.87|0
1652837110000|2022-05-18 01:25:10|677.55|674.75|677.67|674.87|677.67|674.87|677.55|674.75|0
1652837120000|2022-05-18 01:25:20|677.79|674.99|677.67|674.87|677.79|674.99|677.67|674.87|0
1652837130000|2022-05-18 01:25:30|677.43|674.63|677.67|674.87|677.67|674.87|677.43|674.63|0
1652837140000|2022-05-18 01:25:40|677.9|675.1|677.9|675.1|677.9|675.1|677.9|675.1|0
1652837150000|2022-05-18 01:25:50|677.67|674.87|677.79|674.99|677.79|674.99|677.67|674.87|0
1652837160000|2022-05-18 01:26:00|677.9|675.1|678.13|675.33|678.13|675.33|677.9|675.1|0
1652837170000|2022-05-18 01:26:10|677.9|675.1|678.83|676.03|678.83|676.03|677.9|675.1|0
1652837180000|2022-05-18 01:26:20|679.06|676.26|678.83|676.03|679.06|676.26|678.83|676.03|0
1652837190000|2022-05-18 01:26:30|678.6|675.8|678.83|676.03|678.83|676.03|678.6|675.8|0
1652837200000|2022-05-18 01:26:40|679.06|676.26|679.06|676.26|679.06|676.26|679.06|676.26|0
1652837210000|2022-05-18 01:26:50|678.95|676.15|679.06|676.26|679.3|676.5|678.95|676.15|0
1652837220000|2022-05-18 01:27:00|679.18|676.38|679.06|676.26|679.18|676.38|679.06|676.26|0
1652837230000|2022-05-18 01:27:10|678.83|676.03|678.83|676.03|678.83|676.03|678.83|676.03|0
1652837240000|2022-05-18 01:27:20|679.06|676.26|679.06|676.26|679.06|676.26|679.06|676.26|0
1652837250000|2022-05-18 01:27:30|678.83|676.03|678.6|675.8|678.83|676.03|678.6|675.8|0
1652837260000|2022-05-18 01:27:40|678.83|676.03|678.83|676.03|678.83|676.03|678.72|675.92|0
1652837290000|2022-05-18 01:28:10|678.72|675.92|678.6|675.8|678.72|675.92|678.6|675.8|0
1652837300000|2022-05-18 01:28:20|678.36|675.56|678.6|675.8|678.6|675.8|678.36|675.56|0
1652837340000|2022-05-18 01:29:00|678.36|675.56|678.36|675.56|678.36|675.56|678.36|675.56|0
1652837350000|2022-05-18 01:29:10|678.6|675.8|678.6|675.8|678.6|675.8|678.6|675.8|0
1652837360000|2022-05-18 01:29:20|678.36|675.56|678.36|675.56|678.36|675.56|678.36|675.56|0
1652837380000|2022-05-18 01:29:40|678.25|675.45|678.36|675.56|678.36|675.56|678.13|675.33|0
1652837400000|2022-05-18 01:30:00|678.13|675.33|678.36|675.56|678.36|675.56|678.13|675.33|0
1652837410000|2022-05-18 01:30:10|679.06|676.26|679.53|676.73|679.53|676.73|679.06|676.26|0
1652837420000|2022-05-18 01:30:20|679.76|676.96|679.99|677.19|679.99|677.19|679.76|676.96|0
1652837430000|2022-05-18 01:30:30|680.46|677.66|679.76|676.96|680.46|677.66|679.76|676.96|0
1652837440000|2022-05-18 01:30:40|679.53|676.73|679.18|676.38|679.53|676.73|679.06|676.26|0
1652837450000|2022-05-18 01:30:50|679.29|676.49|679.65|676.85|679.65|676.85|679.29|676.49|0
1652837460000|2022-05-18 01:31:00|679.53|676.73|679.99|677.19|679.99|677.19|679.53|676.73|0
1652837470000|2022-05-18 01:31:10|680.23|677.43|680.23|677.43|680.23|677.43|679.99|677.19|0
1652837480000|2022-05-18 01:31:20|680.46|677.66|680.23|677.43|680.46|677.66|679.99|677.19|0
1652837490000|2022-05-18 01:31:30|680.69|677.89|680.23|677.43|680.69|677.89|680.23|677.43|0
1652837500000|2022-05-18 01:31:40|680.35|677.55|680.23|677.43|680.35|677.55|680.23|677.43|0
1652837510000|2022-05-18 01:31:50|680.46|677.66|680.92|678.12|680.92|678.12|680.46|677.66|0
1652837520000|2022-05-18 01:32:00|681.16|678.36|681.05|678.25|681.16|678.36|680.92|678.12|0
1652837530000|2022-05-18 01:32:10|681.16|678.36|681.86|679.06|681.86|679.06|681.16|678.36|0
1652837540000|2022-05-18 01:32:20|681.62|678.82|681.62|678.82|681.62|678.82|681.16|678.36|0
1652837550000|2022-05-18 01:32:30|681.16|678.36|681.39|678.59|681.39|678.59|681.16|678.36|0
1652837560000|2022-05-18 01:32:40|681.16|678.36|681.16|678.36|681.16|678.36|681.16|678.36|0
1652837570000|2022-05-18 01:32:50|681.39|678.59|681.51|678.71|681.62|678.82|681.39|678.59|0
1652837580000|2022-05-18 01:33:00|681.62|678.82|682.32|679.52|682.32|679.52|681.62|678.82|0
1652837590000|2022-05-18 01:33:10|682.44|679.64|682.55|679.75|682.79|679.99|682.44|679.64|0
1652837600000|2022-05-18 01:33:20|682.79|679.99|682.79|679.99|683.02|680.22|682.79|679.99|0
1652837610000|2022-05-18 01:33:30|682.55|679.75|682.55|679.75|682.55|679.75|682.55|679.75|0
1652837620000|2022-05-18 01:33:40|682.44|679.64|682.21|679.41|682.44|679.64|682.21|679.41|0
1652837630000|2022-05-18 01:33:50|682.09|679.29|681.86|679.06|682.09|679.29|681.86|679.06|0
1652837640000|2022-05-18 01:34:00|682.09|679.29|682.91|680.11|682.91|680.11|682.09|679.29|0
1652837650000|2022-05-18 01:34:10|682.79|679.99|682.79|679.99|683.02|680.22|682.68|679.88|0
1652837660000|2022-05-18 01:34:20|682.91|680.11|682.79|679.99|682.91|680.11|682.79|679.99|0
1652837670000|2022-05-18 01:34:30|682.91|680.11|682.55|679.75|682.91|680.11|682.55|679.75|0
1652837680000|2022-05-18 01:34:40|682.79|679.99|682.32|679.52|683.02|680.22|682.32|679.52|0
1652837690000|2022-05-18 01:34:50|682.55|679.75|682.55|679.75|682.55|679.75|682.55|679.75|0
1652837700000|2022-05-18 01:35:00|682.68|679.88|682.79|679.99|682.79|679.99|682.55|679.75|0
1652837710000|2022-05-18 01:35:10|682.68|679.88|682.79|679.99|682.79|679.99|682.55|679.75|0
1652837720000|2022-05-18 01:35:20|682.55|679.75|682.55|679.75|682.55|679.75|682.44|679.64|0
1652837730000|2022-05-18 01:35:30|682.79|679.99|682.55|679.75|682.79|679.99|682.55|679.75|0
1652837740000|2022-05-18 01:35:40|682.79|679.99|682.79|679.99|683.02|680.22|682.79|679.99|0
1652837750000|2022-05-18 01:35:50|682.55|679.75|682.55|679.75|682.55|679.75|682.55|679.75|0
1652837760000|2022-05-18 01:36:00|682.79|679.99|683.02|680.22|683.14|680.34|682.79|679.99|0
1652837770000|2022-05-18 01:36:10|682.79|679.99|682.79|679.99|682.79|679.99|682.79|679.99|0
1652837780000|2022-05-18 01:36:20|682.55|679.75|682.32|679.52|682.55|679.75|682.32|679.52|0
1652837790000|2022-05-18 01:36:30|682.55|679.75|682.32|679.52|682.55|679.75|682.32|679.52|0
1652837800000|2022-05-18 01:36:40|682.09|679.29|682.32|679.52|682.32|679.52|682.09|679.29|0
1652837810000|2022-05-18 01:36:50|682.09|679.29|682.21|679.41|682.21|679.41|682.09|679.29|0
1652837820000|2022-05-18 01:37:00|682.09|679.29|682.09|679.29|682.09|679.29|682.09|679.29|0
1652837830000|2022-05-18 01:37:10|681.86|679.06|682.09|679.29|682.44|679.64|681.86|679.06|0
1652837840000|2022-05-18 01:37:20|682.55|679.75|682.44|679.64|682.55|679.75|682.32|679.52|0
1652837850000|2022-05-18 01:37:30|682.32|679.52|682.21|679.41|682.32|679.52|682.21|679.41|0
1652837860000|2022-05-18 01:37:40|682.32|679.52|682.55|679.75|682.55|679.75|682.32|679.52|0
1652837870000|2022-05-18 01:37:50|682.44|679.64|682.55|679.75|682.55|679.75|682.44|679.64|0
1652837880000|2022-05-18 01:38:00|682.32|679.52|682.21|679.41|682.32|679.52|682.21|679.41|0
1652837890000|2022-05-18 01:38:10|682.09|679.29|682.32|679.52|682.32|679.52|682.09|679.29|0
1652837900000|2022-05-18 01:38:20|682.09|679.29|682.55|679.75|682.55|679.75|682.09|679.29|0
1652837910000|2022-05-18 01:38:30|682.44|679.64|682.68|679.88|682.79|679.99|682.44|679.64|0
1652837920000|2022-05-18 01:38:40|682.55|679.75|682.09|679.29|682.55|679.75|682.09|679.29|0
1652837930000|2022-05-18 01:38:50|682.21|679.41|682.32|679.52|682.44|679.64|682.21|679.41|0
1652837940000|2022-05-18 01:39:00|682.44|679.64|682.32|679.52|682.44|679.64|682.32|679.52|0
1652837950000|2022-05-18 01:39:10|682.68|679.88|682.55|679.75|682.68|679.88|682.55|679.75|0
1652837960000|2022-05-18 01:39:20|682.44|679.64|682.09|679.29|682.44|679.64|682.09|679.29|0
1652837970000|2022-05-18 01:39:30|681.85|679.05|682.09|679.29|682.09|679.29|681.85|679.05|0
1652837980000|2022-05-18 01:39:40|681.85|679.05|682.09|679.29|682.09|679.29|681.85|679.05|0
1652837990000|2022-05-18 01:39:50|682.32|679.52|682.09|679.29|682.32|679.52|682.09|679.29|0
1652838000000|2022-05-18 01:40:00|681.98|679.18|682.09|679.29|682.09|679.29|681.85|679.05|0
1652838010000|2022-05-18 01:40:10|682.32|679.52|682.55|679.75|682.55|679.75|682.32|679.52|0
1652838020000|2022-05-18 01:40:20|682.32|679.52|682.55|679.75|682.55|679.75|682.32|679.52|0
1652838030000|2022-05-18 01:40:30|682.79|679.99|682.68|679.88|682.79|679.99|682.55|679.75|0
1652838040000|2022-05-18 01:40:40|682.79|679.99|682.79|679.99|682.79|679.99|682.79|679.99|0
1652838050000|2022-05-18 01:40:50|682.91|680.11|682.91|680.11|682.91|680.11|682.79|679.99|0
1652838060000|2022-05-18 01:41:00|683.02|680.22|683.02|680.22|683.14|680.34|683.02|680.22|0
1652838070000|2022-05-18 01:41:10|682.79|679.99|682.55|679.75|682.79|679.99|682.55|679.75|0
1652838080000|2022-05-18 01:41:20|682.44|679.64|682.09|679.29|682.44|679.64|682.09|679.29|0
1652838090000|2022-05-18 01:41:30|682.32|679.52|682.09|679.29|682.32|679.52|682.09|679.29|0
1652838100000|2022-05-18 01:41:40|682.32|679.52|682.55|679.75|682.55|679.75|682.32|679.52|0
1652838110000|2022-05-18 01:41:50|682.91|680.11|682.79|679.99|682.91|680.11|682.79|679.99|0
1652838120000|2022-05-18 01:42:00|683.02|680.22|682.79|679.99|683.25|680.45|682.79|679.99|0
1652838130000|2022-05-18 01:42:10|683.02|680.22|683.02|680.22|683.14|680.34|683.02|680.22|0
1652838140000|2022-05-18 01:42:20|683.25|680.45|683.49|680.69|683.49|680.69|683.25|680.45|0
1652838150000|2022-05-18 01:42:30|683.37|680.57|683.25|680.45|683.37|680.57|683.14|680.34|0
1652838160000|2022-05-18 01:42:40|683.49|680.69|683.49|680.69|683.72|680.92|683.49|680.69|0
1652838170000|2022-05-18 01:42:50|683.25|680.45|683.49|680.69|683.49|680.69|683.25|680.45|0
1652838180000|2022-05-18 01:43:00|683.37|680.57|683.37|680.57|683.49|680.69|683.37|680.57|0
1652838190000|2022-05-18 01:43:10|683.49|680.69|683.25|680.45|683.72|680.92|683.25|680.45|0
1652838200000|2022-05-18 01:43:20|683.02|680.22|683.72|680.92|683.72|680.92|683.02|680.22|0
1652838210000|2022-05-18 01:43:30|683.61|680.81|683.61|680.81|683.72|680.92|683.61|680.81|0
1652838220000|2022-05-18 01:43:40|683.72|680.92|683.72|680.92|683.72|680.92|683.72|680.92|0
1652838230000|2022-05-18 01:43:50|683.84|681.04|683.72|680.92|683.95|681.15|683.72|680.92|0
1652838240000|2022-05-18 01:44:00|683.84|681.04|684.19|681.39|684.31|681.51|683.84|681.04|0
1652838250000|2022-05-18 01:44:10|684.42|681.62|684.65|681.85|684.65|681.85|684.42|681.62|0
1652838260000|2022-05-18 01:44:20|685.12|682.32|684.88|682.08|685.12|682.32|684.88|682.08|0
1652838270000|2022-05-18 01:44:30|685.12|682.32|685.12|682.32|685.35|682.55|685.12|682.32|0
1652838280000|2022-05-18 01:44:40|684.88|682.08|684.88|682.08|685.12|682.32|684.65|681.85|0
1652838290000|2022-05-18 01:44:50|685.12|682.32|685.35|682.55|685.35|682.55|685.12|682.32|0
1652838300000|2022-05-18 01:45:00|685.01|682.21|684.88|682.08|685.01|682.21|684.88|682.08|0
1652838310000|2022-05-18 01:45:10|684.65|681.85|684.31|681.51|684.65|681.85|684.31|681.51|0
1652838320000|2022-05-18 01:45:20|684.19|681.39|684.88|682.08|684.88|682.08|684.19|681.39|0
1652838330000|2022-05-18 01:45:30|684.77|681.97|684.65|681.85|684.77|681.97|684.65|681.85|0
1652838340000|2022-05-18 01:45:40|684.77|681.97|685.12|682.32|685.12|682.32|684.77|681.97|0
1652838350000|2022-05-18 01:45:50|685.01|682.21|684.65|681.85|685.01|682.21|684.65|681.85|0
1652838360000|2022-05-18 01:46:00|684.77|681.97|685.12|682.32|685.12|682.32|684.77|681.97|0
1652838370000|2022-05-18 01:46:10|684.88|682.08|685.01|682.21|685.12|682.32|684.88|682.08|0
1652838380000|2022-05-18 01:46:20|684.88|682.08|685.12|682.32|685.12|682.32|684.88|682.08|0
1652838390000|2022-05-18 01:46:30|685.35|682.55|685.24|682.44|685.35|682.55|685.12|682.32|0
1652838400000|2022-05-18 01:46:40|685.35|682.55|685.58|682.78|685.58|682.78|685.35|682.55|0
1652838410000|2022-05-18 01:46:50|686.05|683.25|685.35|682.55|686.05|683.25|685.35|682.55|0
1652838420000|2022-05-18 01:47:00|685.47|682.67|685.35|682.55|685.47|682.67|685.35|682.55|0
1652838430000|2022-05-18 01:47:10|685.58|682.78|685.12|682.32|685.58|682.78|685.12|682.32|0
1652838440000|2022-05-18 01:47:20|685.35|682.55|685.12|682.32|685.35|682.55|685.12|682.32|0
1652838450000|2022-05-18 01:47:30|685.24|682.44|685.35|682.55|685.47|682.67|685.24|682.44|0
1652838460000|2022-05-18 01:47:40|685.58|682.78|685.58|682.78|685.58|682.78|685.35|682.55|0
1652838470000|2022-05-18 01:47:50|685.35|682.55|685.35|682.55|685.47|682.67|685.35|682.55|0
1652838480000|2022-05-18 01:48:00|685.47|682.67|685.35|682.55|685.47|682.67|685.35|682.55|0
1652838490000|2022-05-18 01:48:10|685.82|683.02|685.58|682.78|685.82|683.02|685.58|682.78|0
1652838500000|2022-05-18 01:48:20|685.82|683.02|685.58|682.78|685.94|683.14|685.58|682.78|0
1652838510000|2022-05-18 01:48:30|685.82|683.02|685.12|682.32|685.82|683.02|685.12|682.32|0
1652838520000|2022-05-18 01:48:40|684.88|682.08|684.42|681.62|684.88|682.08|684.42|681.62|0
1652838530000|2022-05-18 01:48:50|684.65|681.85|684.18|681.38|684.65|681.85|684.18|681.38|0
1652838540000|2022-05-18 01:49:00|683.95|681.15|684.65|681.85|684.65|681.85|683.95|681.15|0
1652838570000|2022-05-18 01:49:30|684.42|681.62|684.18|681.38|684.65|681.85|684.18|681.38|0
1652838580000|2022-05-18 01:49:40|684.31|681.51|684.18|681.38|684.31|681.51|684.18|681.38|0
1652838590000|2022-05-18 01:49:50|683.95|681.15|683.95|681.15|683.95|681.15|683.95|681.15|0
1652838600000|2022-05-18 01:50:00|684.18|681.38|683.95|681.15|684.18|681.38|683.95|681.15|0
1652838610000|2022-05-18 01:50:10|683.72|680.92|683.48|680.68|683.72|680.92|683.48|680.68|0
1652838620000|2022-05-18 01:50:20|683.72|680.92|683.25|680.45|683.72|680.92|683.25|680.45|0
1652838630000|2022-05-18 01:50:30|683.48|680.68|683.48|680.68|683.48|680.68|683.37|680.57|0
1652838640000|2022-05-18 01:50:40|683.25|680.45|683.25|680.45|683.25|680.45|683.25|680.45|0
1652838650000|2022-05-18 01:50:50|683.02|680.22|683.25|680.45|683.25|680.45|683.02|680.22|0
1652838660000|2022-05-18 01:51:00|683.14|680.34|683.84|681.04|683.84|681.04|683.14|680.34|0
1652838670000|2022-05-18 01:51:10|683.48|680.68|683.37|680.57|683.48|680.68|683.37|680.57|0
1652838680000|2022-05-18 01:51:20|683.25|680.45|683.14|680.34|683.25|680.45|683.02|680.22|0
1652838690000|2022-05-18 01:51:30|683.02|680.22|682.79|679.99|683.25|680.45|682.79|679.99|0
1652838700000|2022-05-18 01:51:40|682.91|680.11|682.79|679.99|683.02|680.22|682.79|679.99|0
1652838710000|2022-05-18 01:51:50|683.25|680.45|683.25|680.45|683.25|680.45|683.25|680.45|0
1652838720000|2022-05-18 01:52:00|683.37|680.57|683.37|680.57|683.37|680.57|683.37|680.57|0
1652838730000|2022-05-18 01:52:10|683.48|680.68|683.48|680.68|683.48|680.68|683.48|680.68|0
1652838750000|2022-05-18 01:52:30|683.61|680.81|683.72|680.92|683.72|680.92|683.61|680.81|0
1652838760000|2022-05-18 01:52:40|683.61|680.81|683.61|680.81|683.61|680.81|683.61|680.81|0
1652838770000|2022-05-18 01:52:50|683.72|680.92|683.84|681.04|683.84|681.04|683.72|680.92|0
1652838780000|2022-05-18 01:53:00|683.61|680.81|684.18|681.38|684.31|681.51|683.61|680.81|0
1652838790000|2022-05-18 01:53:10|684.31|681.51|684.18|681.38|684.42|681.62|684.18|681.38|0
1652838800000|2022-05-18 01:53:20|684.31|681.51|684.65|681.85|684.65|681.85|684.31|681.51|0
1652838810000|2022-05-18 01:53:30|684.42|681.62|684.88|682.08|684.88|682.08|684.42|681.62|0
1652838820000|2022-05-18 01:53:40|684.65|681.85|684.65|681.85|684.65|681.85|684.42|681.62|0
1652838830000|2022-05-18 01:53:50|684.42|681.62|684.65|681.85|684.65|681.85|684.42|681.62|0
1652838840000|2022-05-18 01:54:00|684.88|682.08|685.12|682.32|685.12|682.32|684.88|682.08|0
1652838850000|2022-05-18 01:54:10|685.24|682.44|685.12|682.32|685.24|682.44|685|682.2|0
1652838860000|2022-05-18 01:54:20|684.88|682.08|685|682.2|685|682.2|684.88|682.08|0
1652838870000|2022-05-18 01:54:30|684.88|682.08|684.88|682.08|684.88|682.08|684.88|682.08|0
1652838880000|2022-05-18 01:54:40|684.77|681.97|684.65|681.85|684.77|681.97|684.65|681.85|0
1652838900000|2022-05-18 01:55:00|684.88|682.08|684.77|681.97|684.88|682.08|684.77|681.97|0
1652838910000|2022-05-18 01:55:10|684.65|681.85|684.3|681.5|684.65|681.85|684.3|681.5|0
1652838920000|2022-05-18 01:55:20|684.18|681.38|684.07|681.27|684.18|681.38|683.95|681.15|0
1652838930000|2022-05-18 01:55:30|683.95|681.15|683.95|681.15|683.95|681.15|683.95|681.15|0
1652838940000|2022-05-18 01:55:40|683.84|681.04|683.72|680.92|683.84|681.04|683.72|680.92|0
1652838950000|2022-05-18 01:55:50|683.84|681.04|683.37|680.57|683.84|681.04|683.37|680.57|0
1652838960000|2022-05-18 01:56:00|683.25|680.45|683.48|680.68|683.48|680.68|683.25|680.45|0
1652838970000|2022-05-18 01:56:10|683.72|680.92|683.72|680.92|683.72|680.92|683.72|680.92|0
1652838980000|2022-05-18 01:56:20|683.48|680.68|683.25|680.45|683.48|680.68|683.25|680.45|0
1652838990000|2022-05-18 01:56:30|683.02|680.22|683.14|680.34|683.14|680.34|683.02|680.22|0
1652839000000|2022-05-18 01:56:40|683.25|680.45|683.25|680.45|683.25|680.45|683.25|680.45|0
1652839010000|2022-05-18 01:56:50|683.48|680.68|683.25|680.45|683.48|680.68|683.25|680.45|0
1652839020000|2022-05-18 01:57:00|683.37|680.57|683.37|680.57|683.37|680.57|683.37|680.57|0
1652839030000|2022-05-18 01:57:10|683.6|680.8|683.6|680.8|683.6|680.8|683.6|680.8|0
1652839040000|2022-05-18 01:57:20|683.48|680.68|683.14|680.34|683.48|680.68|683.02|680.22|0
1652839050000|2022-05-18 01:57:30|683.02|680.22|683.02|680.22|683.02|680.22|683.02|680.22|0
1652839060000|2022-05-18 01:57:40|683.14|680.34|683.02|680.22|683.14|680.34|683.02|680.22|0
1652839070000|2022-05-18 01:57:50|682.55|679.75|682.78|679.98|682.78|679.98|682.55|679.75|0
1652839080000|2022-05-18 01:58:00|682.67|679.87|682.55|679.75|682.67|679.87|682.55|679.75|0
1652839100000|2022-05-18 01:58:20|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1652839110000|2022-05-18 01:58:30|682.55|679.75|682.32|679.52|682.55|679.75|682.32|679.52|0
1652839120000|2022-05-18 01:58:40|682.55|679.75|682.55|679.75|682.55|679.75|682.55|679.75|0
1652839140000|2022-05-18 01:59:00|682.67|679.87|682.78|679.98|682.78|679.98|682.55|679.75|0
1652839150000|2022-05-18 01:59:10|682.55|679.75|682.32|679.52|682.55|679.75|682.32|679.52|0
1652839160000|2022-05-18 01:59:20|682.08|679.28|681.97|679.17|682.08|679.28|681.97|679.17|0
1652839170000|2022-05-18 01:59:30|682.08|679.28|681.85|679.05|682.08|679.28|681.85|679.05|0
1652839180000|2022-05-18 01:59:40|682.08|679.28|682.08|679.28|682.08|679.28|682.08|679.28|0
1652839190000|2022-05-18 01:59:50|681.85|679.05|681.85|679.05|682.08|679.28|681.85|679.05|0
1652839200000|2022-05-18 02:00:00|681.51|678.71|681.62|678.82|681.62|678.82|681.51|678.71|0
1652839210000|2022-05-18 02:00:10|681.51|678.71|681.39|678.59|681.51|678.71|681.39|678.59|0
1652839220000|2022-05-18 02:00:20|681.27|678.47|681.15|678.35|681.27|678.47|680.92|678.12|0
1652839230000|2022-05-18 02:00:30|681.39|678.59|681.85|679.05|681.85|679.05|681.39|678.59|0
1652839240000|2022-05-18 02:00:40|681.62|678.82|681.85|679.05|681.85|679.05|681.62|678.82|0
1652839250000|2022-05-18 02:00:50|682.08|679.28|682.08|679.28|682.08|679.28|682.08|679.28|0
1652839260000|2022-05-18 02:01:00|681.85|679.05|682.32|679.52|682.32|679.52|681.85|679.05|0
1652839270000|2022-05-18 02:01:10|682.21|679.41|682.32|679.52|682.32|679.52|682.08|679.28|0
1652839280000|2022-05-18 02:01:20|682.55|679.75|682.67|679.87|682.78|679.98|682.55|679.75|0
1652839290000|2022-05-18 02:01:30|682.55|679.75|682.78|679.98|682.78|679.98|682.55|679.75|0
1652839300000|2022-05-18 02:01:40|682.55|679.75|682.21|679.41|682.55|679.75|682.21|679.41|0
1652839310000|2022-05-18 02:01:50|682.44|679.64|682.78|679.98|682.78|679.98|682.44|679.64|0
1652839320000|2022-05-18 02:02:00|682.55|679.75|682.78|679.98|682.78|679.98|682.55|679.75|0
1652839330000|2022-05-18 02:02:10|682.67|679.87|683.02|680.22|683.02|680.22|682.67|679.87|0
1652839340000|2022-05-18 02:02:20|683.25|680.45|683.02|680.22|683.25|680.45|683.02|680.22|0
1652839350000|2022-05-18 02:02:30|682.78|679.98|682.55|679.75|683.02|680.22|682.55|679.75|0
1652839360000|2022-05-18 02:02:40|682.44|679.64|682.32|679.52|682.44|679.64|682.32|679.52|0
1652839370000|2022-05-18 02:02:50|682.08|679.28|681.85|679.05|682.08|679.28|681.62|678.82|0
1652839380000|2022-05-18 02:03:00|681.62|678.82|681.62|678.82|681.62|678.82|681.62|678.82|0
1652839390000|2022-05-18 02:03:10|681.74|678.94|681.74|678.94|681.85|679.05|681.74|678.94|0
1652839400000|2022-05-18 02:03:20|681.62|678.82|681.62|678.82|681.62|678.82|681.39|678.59|0
1652839410000|2022-05-18 02:03:30|681.74|678.94|681.62|678.82|681.74|678.94|681.62|678.82|0
1652839420000|2022-05-18 02:03:40|681.85|679.05|681.85|679.05|681.85|679.05|681.85|679.05|0
1652839430000|2022-05-18 02:03:50|681.97|679.17|681.97|679.17|682.08|679.28|681.97|679.17|0
1652839440000|2022-05-18 02:04:00|681.85|679.05|682.08|679.28|682.08|679.28|681.85|679.05|0
1652839450000|2022-05-18 02:04:10|682.32|679.52|682.55|679.75|682.78|679.98|682.32|679.52|0
1652839460000|2022-05-18 02:04:20|682.44|679.64|682.44|679.64|682.44|679.64|682.44|679.64|0
1652839470000|2022-05-18 02:04:30|682.32|679.52|682.08|679.28|682.32|679.52|682.08|679.28|0
1652839480000|2022-05-18 02:04:40|682.32|679.52|682.32|679.52|682.32|679.52|682.32|679.52|0
1652839490000|2022-05-18 02:04:50|682.21|679.41|682.32|679.52|682.32|679.52|682.21|679.41|0
1652839500000|2022-05-18 02:05:00|682.44|679.64|682.55|679.75|682.55|679.75|682.44|679.64|0
1652839510000|2022-05-18 02:05:10|682.78|679.98|682.67|679.87|682.78|679.98|682.67|679.87|0
1652839520000|2022-05-18 02:05:20|682.55|679.75|682.55|679.75|682.55|679.75|682.55|679.75|0
1652839530000|2022-05-18 02:05:30|682.44|679.64|682.32|679.52|682.44|679.64|682.32|679.52|0
1652839540000|2022-05-18 02:05:40|682.44|679.64|682.44|679.64|682.55|679.75|682.44|679.64|0
1652839550000|2022-05-18 02:05:50|682.55|679.75|682.67|679.87|682.67|679.87|682.55|679.75|0
1652839560000|2022-05-18 02:06:00|682.78|679.98|683.25|680.45|683.25|680.45|682.78|679.98|0
1652839570000|2022-05-18 02:06:10|683.37|680.57|683.25|680.45|683.37|680.57|683.25|680.45|0
1652839580000|2022-05-18 02:06:20|683.02|680.22|683.02|680.22|683.25|680.45|683.02|680.22|0
1652839590000|2022-05-18 02:06:30|683.14|680.34|683.14|680.34|683.14|680.34|683.02|680.22|0
1652839600000|2022-05-18 02:06:40|683.02|680.22|683.02|680.22|683.02|680.22|683.02|680.22|0
1652839610000|2022-05-18 02:06:50|682.78|679.98|682.9|680.1|683.02|680.22|682.78|679.98|0
1652839620000|2022-05-18 02:07:00|683.02|680.22|683.02|680.22|683.02|680.22|682.9|680.1|0
1652839630000|2022-05-18 02:07:10|682.9|680.1|682.78|679.98|682.9|680.1|682.78|679.98|0
1652839640000|2022-05-18 02:07:20|682.55|679.75|682.67|679.87|683.02|680.22|682.55|679.75|0
1652839650000|2022-05-18 02:07:30|682.78|679.98|682.67|679.87|682.78|679.98|682.67|679.87|0
1652839660000|2022-05-18 02:07:40|682.78|679.98|682.78|679.98|682.78|679.98|682.67|679.87|0
1652839670000|2022-05-18 02:07:50|683.02|680.22|683.14|680.34|683.14|680.34|683.02|680.22|0
1652839680000|2022-05-18 02:08:00|683.25|680.45|683.37|680.57|683.48|680.68|683.25|680.45|0
1652839690000|2022-05-18 02:08:10|683.48|680.68|683.6|680.8|683.95|681.15|683.48|680.68|0
1652839700000|2022-05-18 02:08:20|683.48|680.68|683.37|680.57|683.48|680.68|683.37|680.57|0
1652839710000|2022-05-18 02:08:30|683.48|680.68|683.48|680.68|683.48|680.68|683.48|680.68|0
1652839720000|2022-05-18 02:08:40|683.25|680.45|683.02|680.22|683.25|680.45|683.02|680.22|0
1652839730000|2022-05-18 02:08:50|683.14|680.34|683.25|680.45|683.25|680.45|683.14|680.34|0
1652839740000|2022-05-18 02:09:00|683.37|680.57|683.14|680.34|683.37|680.57|683.14|680.34|0
1652839750000|2022-05-18 02:09:10|683.02|680.22|683.02|680.22|683.02|680.22|682.78|679.98|0
1652839760000|2022-05-18 02:09:20|682.9|680.1|682.78|679.98|683.02|680.22|682.78|679.98|0
1652839770000|2022-05-18 02:09:30|682.9|680.1|682.78|679.98|683.14|680.34|682.78|679.98|0
1652839780000|2022-05-18 02:09:40|682.55|679.75|682.9|680.1|682.9|680.1|682.55|679.75|0
1652839790000|2022-05-18 02:09:50|682.78|679.98|682.55|679.75|682.78|679.98|682.55|679.75|0
1652839800000|2022-05-18 02:10:00|682.67|679.87|682.55|679.75|682.67|679.87|682.55|679.75|0
1652839810000|2022-05-18 02:10:10|682.44|679.64|682.55|679.75|682.55|679.75|682.44|679.64|0
1652839820000|2022-05-18 02:10:20|682.78|679.98|682.9|680.1|683.02|680.22|682.78|679.98|0
1652839830000|2022-05-18 02:10:30|683.02|680.22|682.78|679.98|683.02|680.22|682.78|679.98|0
1652839840000|2022-05-18 02:10:40|682.67|679.87|682.67|679.87|682.67|679.87|682.67|679.87|0
1652839850000|2022-05-18 02:10:50|682.32|679.52|682.44|679.64|682.55|679.75|682.32|679.52|0
1652839860000|2022-05-18 02:11:00|682.32|679.52|682.44|679.64|682.44|679.64|682.32|679.52|0
1652839870000|2022-05-18 02:11:10|682.55|679.75|682.55|679.75|682.55|679.75|682.44|679.64|0
1652839880000|2022-05-18 02:11:20|682.67|679.87|682.2|679.4|682.67|679.87|682.08|679.28|0
1652839890000|2022-05-18 02:11:30|682.32|679.52|682.67|679.87|682.78|679.98|682.32|679.52|0
1652839900000|2022-05-18 02:11:40|682.78|679.98|682.67|679.87|682.78|679.98|682.67|679.87|0
1652839910000|2022-05-18 02:11:50|682.78|679.98|683.14|680.34|683.14|680.34|682.78|679.98|0
1652839920000|2022-05-18 02:12:00|683.37|680.57|682.9|680.1|683.37|680.57|682.9|680.1|0
1652839930000|2022-05-18 02:12:10|683.02|680.22|682.78|679.98|683.02|680.22|682.78|679.98|0
1652839950000|2022-05-18 02:12:30|682.55|679.75|682.32|679.52|682.55|679.75|682.32|679.52|0
1652839960000|2022-05-18 02:12:40|682.44|679.64|682.55|679.75|682.55|679.75|682.44|679.64|0
1652839970000|2022-05-18 02:12:50|682.67|679.87|682.44|679.64|682.67|679.87|682.44|679.64|0
1652839980000|2022-05-18 02:13:00|682.55|679.75|682.32|679.52|682.55|679.75|682.32|679.52|0
1652839990000|2022-05-18 02:13:10|682.44|679.64|682.44|679.64|682.55|679.75|682.44|679.64|0
1652840000000|2022-05-18 02:13:20|682.67|679.87|682.78|679.98|682.78|679.98|682.67|679.87|0
1652840030000|2022-05-18 02:13:50|682.55|679.75|682.55|679.75|682.55|679.75|682.55|679.75|0
1652840040000|2022-05-18 02:14:00|682.78|679.98|682.67|679.87|682.78|679.98|682.55|679.75|0
1652840050000|2022-05-18 02:14:10|682.55|679.75|682.55|679.75|682.78|679.98|682.55|679.75|0
1652840060000|2022-05-18 02:14:20|682.67|679.87|682.67|679.87|682.67|679.87|682.55|679.75|0
1652840070000|2022-05-18 02:14:30|682.9|680.1|683.01|680.21|683.01|680.21|682.9|680.1|0
1652840080000|2022-05-18 02:14:40|682.78|679.98|682.9|680.1|682.9|680.1|682.78|679.98|0
1652840090000|2022-05-18 02:14:50|683.01|680.21|683.01|680.21|683.01|680.21|683.01|680.21|0
1652840100000|2022-05-18 02:15:00|683.37|680.57|683.71|680.91|683.71|680.91|683.37|680.57|0
1652840110000|2022-05-18 02:15:10|683.48|680.68|683.48|680.68|683.48|680.68|683.25|680.45|0
1652840120000|2022-05-18 02:15:20|683.25|680.45|683.37|680.57|683.37|680.57|683.25|680.45|0
1652840130000|2022-05-18 02:15:30|683.48|680.68|683.71|680.91|683.71|680.91|683.48|680.68|0
1652840140000|2022-05-18 02:15:40|683.48|680.68|683.48|680.68|683.48|680.68|683.48|680.68|0
1652840150000|2022-05-18 02:15:50|683.25|680.45|683.25|680.45|683.37|680.57|683.25|680.45|0
1652840160000|2022-05-18 02:16:00|683.37|680.57|683.48|680.68|683.48|680.68|683.37|680.57|0
1652840170000|2022-05-18 02:16:10|683.25|680.45|683.25|680.45|683.25|680.45|683.25|680.45|0
1652840180000|2022-05-18 02:16:20|683.48|680.68|683.25|680.45|683.48|680.68|683.25|680.45|0
1652840190000|2022-05-18 02:16:30|683.01|680.21|683.25|680.45|683.25|680.45|682.9|680.1|0
1652840210000|2022-05-18 02:16:50|683.01|680.21|682.78|679.98|683.01|680.21|682.78|679.98|0
1652840220000|2022-05-18 02:17:00|682.67|679.87|682.55|679.75|682.78|679.98|682.55|679.75|0
1652840230000|2022-05-18 02:17:10|682.44|679.64|682.32|679.52|682.44|679.64|682.32|679.52|0
1652840240000|2022-05-18 02:17:20|682.2|679.4|682.08|679.28|682.32|679.52|682.08|679.28|0
1652840250000|2022-05-18 02:17:30|682.32|679.52|682.32|679.52|682.32|679.52|682.08|679.28|0
1652840280000|2022-05-18 02:18:00|682.08|679.28|682.08|679.28|682.08|679.28|682.08|679.28|0
1652840290000|2022-05-18 02:18:10|682.32|679.52|682.32|679.52|682.32|679.52|682.32|679.52|0
1652840300000|2022-05-18 02:18:20|682.08|679.28|682.08|679.28|682.08|679.28|682.08|679.28|0
1652840310000|2022-05-18 02:18:30|681.85|679.05|682.08|679.28|682.08|679.28|681.85|679.05|0
1652840320000|2022-05-18 02:18:40|681.97|679.17|682.08|679.28|682.08|679.28|681.97|679.17|0
1652840340000|2022-05-18 02:19:00|682.2|679.4|681.85|679.05|682.2|679.4|681.85|679.05|0
1652840350000|2022-05-18 02:19:10|681.62|678.82|681.62|678.82|681.85|679.05|681.62|678.82|0
1652840360000|2022-05-18 02:19:20|681.74|678.94|681.85|679.05|681.85|679.05|681.62|678.82|0
1652840370000|2022-05-18 02:19:30|681.74|678.94|681.62|678.82|681.74|678.94|681.62|678.82|0
1652840380000|2022-05-18 02:19:40|681.74|678.94|681.85|679.05|681.85|679.05|681.74|678.94|0
1652840400000|2022-05-18 02:20:00|682.08|679.28|681.74|678.94|682.08|679.28|681.62|678.82|0
1652840410000|2022-05-18 02:20:10|681.62|678.82|681.74|678.94|681.74|678.94|681.62|678.82|0
1652840420000|2022-05-18 02:20:20|681.85|679.05|681.74|678.94|681.85|679.05|681.74|678.94|0
1652840430000|2022-05-18 02:20:30|681.62|678.82|681.62|678.82|681.62|678.82|681.62|678.82|0
1652840440000|2022-05-18 02:20:40|681.38|678.58|681.38|678.58|681.62|678.82|681.38|678.58|0
1652840450000|2022-05-18 02:20:50|681.62|678.82|681.5|678.7|681.62|678.82|681.5|678.7|0
1652840460000|2022-05-18 02:21:00|681.62|678.82|681.38|678.58|681.62|678.82|681.38|678.58|0
1652840470000|2022-05-18 02:21:10|681.5|678.7|681.38|678.58|681.62|678.82|681.38|678.58|0
1652840480000|2022-05-18 02:21:20|681.5|678.7|681.15|678.35|681.5|678.7|681.15|678.35|0
1652840490000|2022-05-18 02:21:30|681.38|678.58|681.38|678.58|681.38|678.58|681.38|678.58|0
1652840500000|2022-05-18 02:21:40|681.62|678.82|681.5|678.7|681.62|678.82|681.5|678.7|0
1652840510000|2022-05-18 02:21:50|681.62|678.82|681.85|679.05|681.85|679.05|681.62|678.82|0
1652840520000|2022-05-18 02:22:00|681.97|679.17|682.08|679.28|682.08|679.28|681.97|679.17|0
1652840540000|2022-05-18 02:22:20|681.85|679.05|681.85|679.05|681.85|679.05|681.85|679.05|0
1652840550000|2022-05-18 02:22:30|681.97|679.17|682.08|679.28|682.08|679.28|681.97|679.17|0
1652840560000|2022-05-18 02:22:40|681.97|679.17|681.62|678.82|681.97|679.17|681.62|678.82|0
1652840570000|2022-05-18 02:22:50|681.38|678.58|681.38|678.58|681.38|678.58|681.38|678.58|0
1652840580000|2022-05-18 02:23:00|681.27|678.47|681.74|678.94|681.74|678.94|681.27|678.47|0
1652840590000|2022-05-18 02:23:10|681.62|678.82|681.74|678.94|681.74|678.94|681.62|678.82|0
1652840600000|2022-05-18 02:23:20|681.62|678.82|681.62|678.82|681.62|678.82|681.62|678.82|0
1652840610000|2022-05-18 02:23:30|681.38|678.58|681.38|678.58|681.38|678.58|681.38|678.58|0
1652840620000|2022-05-18 02:23:40|681.62|678.82|681.5|678.7|681.62|678.82|681.5|678.7|0
1652840630000|2022-05-18 02:23:50|681.62|678.82|681.5|678.7|681.62|678.82|681.5|678.7|0
1652840640000|2022-05-18 02:24:00|681.38|678.58|681.38|678.58|681.38|678.58|681.38|678.58|0
1652840650000|2022-05-18 02:24:10|681.62|678.82|681.85|679.05|681.85|679.05|681.62|678.82|0
1652840660000|2022-05-18 02:24:20|681.74|678.94|681.62|678.82|681.74|678.94|681.62|678.82|0
1652840690000|2022-05-18 02:24:50|681.38|678.58|681.15|678.35|681.38|678.58|681.15|678.35|0
1652840700000|2022-05-18 02:25:00|680.92|678.12|680.92|678.12|680.92|678.12|680.92|678.12|0
1652840710000|2022-05-18 02:25:10|681.15|678.35|681.15|678.35|681.15|678.35|681.15|678.35|0
1652840720000|2022-05-18 02:25:20|681.04|678.24|681.04|678.24|681.15|678.35|681.04|678.24|0
1652840730000|2022-05-18 02:25:30|681.15|678.35|681.04|678.24|681.15|678.35|681.04|678.24|0
1652840740000|2022-05-18 02:25:40|681.15|678.35|681.04|678.24|681.15|678.35|681.04|678.24|0
1652840750000|2022-05-18 02:25:50|680.92|678.12|681.38|678.58|681.38|678.58|680.92|678.12|0
1652840760000|2022-05-18 02:26:00|681.27|678.47|681.38|678.58|681.38|678.58|681.27|678.47|0
1652840780000|2022-05-18 02:26:20|681.61|678.81|681.61|678.81|681.61|678.81|681.61|678.81|0
1652840790000|2022-05-18 02:26:30|681.5|678.7|681.27|678.47|681.5|678.7|681.27|678.47|0
1652840800000|2022-05-18 02:26:40|681.15|678.35|681.15|678.35|681.15|678.35|681.15|678.35|0
1652840810000|2022-05-18 02:26:50|681.27|678.47|681.27|678.47|681.27|678.47|681.27|678.47|0
1652840820000|2022-05-18 02:27:00|681.15|678.35|681.38|678.58|681.38|678.58|680.92|678.12|0
1652840830000|2022-05-18 02:27:10|681.15|678.35|681.27|678.47|681.27|678.47|681.15|678.35|0
1652840840000|2022-05-18 02:27:20|681.15|678.35|681.15|678.35|681.15|678.35|681.15|678.35|0
1652840850000|2022-05-18 02:27:30|681.27|678.47|681.27|678.47|681.27|678.47|681.27|678.47|0
1652840860000|2022-05-18 02:27:40|681.38|678.58|681.38|678.58|681.38|678.58|681.38|678.58|0
1652840870000|2022-05-18 02:27:50|681.15|678.35|681.15|678.35|681.15|678.35|680.92|678.12|0
1652840880000|2022-05-18 02:28:00|681.04|678.24|680.8|678|681.04|678.24|680.8|678|0
1652840890000|2022-05-18 02:28:10|680.92|678.12|680.68|677.88|680.92|678.12|680.68|677.88|0
1652840910000|2022-05-18 02:28:30|680.92|678.12|680.68|677.88|680.92|678.12|680.68|677.88|0
1652840920000|2022-05-18 02:28:40|680.45|677.65|680.45|677.65|680.45|677.65|680.45|677.65|0
1652840930000|2022-05-18 02:28:50|680.34|677.54|680.22|677.42|680.34|677.54|680.22|677.42|0
1652840940000|2022-05-18 02:29:00|680.45|677.65|680.45|677.65|680.45|677.65|680.45|677.65|0
1652840950000|2022-05-18 02:29:10|680.22|677.42|680.22|677.42|680.22|677.42|680.22|677.42|0
1652840960000|2022-05-18 02:29:20|680.45|677.65|680.22|677.42|680.45|677.65|680.22|677.42|0
1652840970000|2022-05-18 02:29:30|680.45|677.65|680.45|677.65|680.57|677.77|680.45|677.65|0
1652840980000|2022-05-18 02:29:40|680.68|677.88|680.45|677.65|680.68|677.88|680.45|677.65|0
1652841000000|2022-05-18 02:30:00|680.22|677.42|680.22|677.42|680.22|677.42|680.22|677.42|0
1652841010000|2022-05-18 02:30:10|679.98|677.18|680.22|677.42|680.45|677.65|679.98|677.18|0
1652841020000|2022-05-18 02:30:20|680.57|677.77|680.92|678.12|680.92|678.12|680.57|677.77|0
1652841050000|2022-05-18 02:30:50|681.04|678.24|680.92|678.12|681.15|678.35|680.92|678.12|0
1652841060000|2022-05-18 02:31:00|680.8|678|680.68|677.88|680.8|678|680.68|677.88|0
1652841070000|2022-05-18 02:31:10|680.92|678.12|680.92|678.12|680.92|678.12|680.8|678|0
1652841080000|2022-05-18 02:31:20|681.04|678.24|680.57|677.77|681.15|678.35|680.57|677.77|0
1652841090000|2022-05-18 02:31:30|680.68|677.88|680.8|678|680.92|678.12|680.68|677.88|0
1652841100000|2022-05-18 02:31:40|680.68|677.88|680.68|677.88|680.68|677.88|680.68|677.88|0
1652841120000|2022-05-18 02:32:00|680.57|677.77|680.45|677.65|680.57|677.77|680.45|677.65|0
1652841130000|2022-05-18 02:32:10|680.68|677.88|680.8|678|680.8|678|680.68|677.88|0
1652841140000|2022-05-18 02:32:20|680.68|677.88|680.68|677.88|680.8|678|680.68|677.88|0
1652841150000|2022-05-18 02:32:30|680.92|678.12|680.57|677.77|680.92|678.12|680.57|677.77|0
1652841160000|2022-05-18 02:32:40|680.45|677.65|680.45|677.65|680.57|677.77|680.45|677.65|0
1652841180000|2022-05-18 02:33:00|680.57|677.77|680.34|677.54|680.57|677.77|680.22|677.42|0
1652841190000|2022-05-18 02:33:10|680.45|677.65|680.45|677.65|680.45|677.65|680.45|677.65|0
1652841200000|2022-05-18 02:33:20|680.22|677.42|680.22|677.42|680.22|677.42|680.22|677.42|0
1652841220000|2022-05-18 02:33:40|680.34|677.54|680.34|677.54|680.34|677.54|680.34|677.54|0
1652841230000|2022-05-18 02:33:50|680.45|677.65|680.45|677.65|680.45|677.65|680.45|677.65|0
1652841240000|2022-05-18 02:34:00|680.22|677.42|680.22|677.42|680.22|677.42|680.22|677.42|0
1652841250000|2022-05-18 02:34:10|680.45|677.65|680.22|677.42|680.45|677.65|680.22|677.42|0
1652841260000|2022-05-18 02:34:20|680.45|677.65|680.68|677.88|680.68|677.88|680.45|677.65|0
1652841270000|2022-05-18 02:34:30|680.45|677.65|680.45|677.65|680.45|677.65|680.45|677.65|0
1652841280000|2022-05-18 02:34:40|680.68|677.88|680.68|677.88|680.68|677.88|680.68|677.88|0
1652841290000|2022-05-18 02:34:50|680.45|677.65|680.34|677.54|680.45|677.65|680.22|677.42|0
1652841300000|2022-05-18 02:35:00|680.22|677.42|679.98|677.18|680.22|677.42|679.98|677.18|0
1652841310000|2022-05-18 02:35:10|680.22|677.42|680.1|677.3|680.22|677.42|680.1|677.3|0
1652841320000|2022-05-18 02:35:20|680.22|677.42|680.34|677.54|680.45|677.65|680.22|677.42|0
1652841330000|2022-05-18 02:35:30|680.57|677.77|680.68|677.88|680.68|677.88|680.57|677.77|0
1652841340000|2022-05-18 02:35:40|680.8|678|680.68|677.88|680.8|678|680.68|677.88|0
1652841350000|2022-05-18 02:35:50|680.91|678.11|680.91|678.11|680.91|678.11|680.91|678.11|0
1652841360000|2022-05-18 02:36:00|680.8|678|680.91|678.11|680.91|678.11|680.8|678|0
1652841370000|2022-05-18 02:36:10|680.68|677.88|680.45|677.65|680.68|677.88|680.45|677.65|0
1652841380000|2022-05-18 02:36:20|680.68|677.88|680.68|677.88|680.68|677.88|680.68|677.88|0
1652841390000|2022-05-18 02:36:30|680.8|678|680.91|678.11|680.91|678.11|680.8|678|0
1652841400000|2022-05-18 02:36:40|680.68|677.88|680.68|677.88|680.68|677.88|680.68|677.88|0
1652841410000|2022-05-18 02:36:50|680.8|678|680.8|678|680.91|678.11|680.8|678|0
1652841420000|2022-05-18 02:37:00|680.68|677.88|680.68|677.88|680.68|677.88|680.68|677.88|0
1652841430000|2022-05-18 02:37:10|680.91|678.11|680.91|678.11|680.91|678.11|680.91|678.11|0
1652841440000|2022-05-18 02:37:20|680.8|678|680.68|677.88|680.91|678.11|680.68|677.88|0
1652841450000|2022-05-18 02:37:30|680.8|678|680.8|678|680.91|678.11|680.8|678|0
1652841460000|2022-05-18 02:37:40|680.91|678.11|680.68|677.88|680.91|678.11|680.68|677.88|0
1652841470000|2022-05-18 02:37:50|680.91|678.11|680.91|678.11|680.91|678.11|680.91|678.11|0
1652841480000|2022-05-18 02:38:00|680.8|678|680.8|678|680.91|678.11|680.8|678|0
1652841490000|2022-05-18 02:38:10|680.45|677.65|680.45|677.65|680.45|677.65|680.45|677.65|0
1652841520000|2022-05-18 02:38:40|680.34|677.54|680.22|677.42|680.34|677.54|680.22|677.42|0
1652841530000|2022-05-18 02:38:50|680.45|677.65|680.45|677.65|680.45|677.65|680.45|677.65|0
1652841550000|2022-05-18 02:39:10|680.68|677.88|680.68|677.88|680.68|677.88|680.68|677.88|0
1652841560000|2022-05-18 02:39:20|680.57|677.77|680.57|677.77|680.57|677.77|680.57|677.77|0
1652841570000|2022-05-18 02:39:30|680.45|677.65|680.45|677.65|680.45|677.65|680.45|677.65|0
1652841590000|2022-05-18 02:39:50|680.34|677.54|680.34|677.54|680.34|677.54|680.34|677.54|0
1652841600000|2022-05-18 02:40:00|680.22|677.42|680.22|677.42|680.22|677.42|680.22|677.42|0
1652841620000|2022-05-18 02:40:20|679.98|677.18|680.22|677.42|680.22|677.42|679.98|677.18|0
1652841630000|2022-05-18 02:40:30|680.45|677.65|679.75|676.95|680.45|677.65|679.75|676.95|0
1652841640000|2022-05-18 02:40:40|679.98|677.18|680.45|677.65|680.45|677.65|679.75|676.95|0
1652841650000|2022-05-18 02:40:50|680.68|677.88|680.22|677.42|680.68|677.88|680.22|677.42|0
1652841660000|2022-05-18 02:41:00|680.34|677.54|679.98|677.18|680.34|677.54|679.75|676.95|0
1652841670000|2022-05-18 02:41:10|679.52|676.72|679.75|676.95|679.75|676.95|679.52|676.72|0
1652841680000|2022-05-18 02:41:20|679.52|676.72|679.52|676.72|679.52|676.72|679.05|676.25|0
1652841690000|2022-05-18 02:41:30|678.59|675.79|678.82|676.02|679.28|676.48|678.59|675.79|0
1652841700000|2022-05-18 02:41:40|678.12|675.32|678.35|675.55|678.35|675.55|678.12|675.32|0
1652841710000|2022-05-18 02:41:50|678.24|675.44|678.12|675.32|678.24|675.44|678.12|675.32|0
1652841720000|2022-05-18 02:42:00|678.24|675.44|678.82|676.02|678.82|676.02|678.24|675.44|0
1652841730000|2022-05-18 02:42:10|678.94|676.14|678.82|676.02|678.94|676.14|678.82|676.02|0
1652841740000|2022-05-18 02:42:20|678.59|675.79|678.71|675.91|678.71|675.91|678.59|675.79|0
1652841750000|2022-05-18 02:42:30|678.59|675.79|678.59|675.79|678.59|675.79|678.35|675.55|0
1652841760000|2022-05-18 02:42:40|678.82|676.02|678.82|676.02|678.82|676.02|678.82|676.02|0
1652841770000|2022-05-18 02:42:50|679.05|676.25|679.05|676.25|679.05|676.25|679.05|676.25|0
1652841780000|2022-05-18 02:43:00|678.82|676.02|679.05|676.25|679.05|676.25|678.82|676.02|0
1652841790000|2022-05-18 02:43:10|678.94|676.14|679.05|676.25|679.05|676.25|678.94|676.14|0
1652841800000|2022-05-18 02:43:20|679.17|676.37|679.17|676.37|679.17|676.37|679.17|676.37|0
1652841810000|2022-05-18 02:43:30|679.28|676.48|679.28|676.48|679.28|676.48|679.17|676.37|0
1652841820000|2022-05-18 02:43:40|679.17|676.37|678.71|675.91|679.17|676.37|678.71|675.91|0
1652841830000|2022-05-18 02:43:50|677.89|675.09|677.65|674.85|677.89|675.09|677.65|674.85|0
1652841840000|2022-05-18 02:44:00|677.42|674.62|677.42|674.62|677.42|674.62|677.42|674.62|0
1652841850000|2022-05-18 02:44:10|677.19|674.39|677.42|674.62|677.65|674.85|677.19|674.39|0
1652841860000|2022-05-18 02:44:20|677.65|674.85|677.42|674.62|677.78|674.98|677.42|674.62|0
1652841870000|2022-05-18 02:44:30|677.65|674.85|677.89|675.09|677.89|675.09|677.65|674.85|0
1652841890000|2022-05-18 02:44:50|678.01|675.21|678.12|675.32|678.12|675.32|678.01|675.21|0
1652841900000|2022-05-18 02:45:00|678.01|675.21|678.58|675.78|678.58|675.78|678.01|675.21|0
1652841910000|2022-05-18 02:45:10|678.82|676.02|678.71|675.91|678.82|676.02|678.71|675.91|0
1652841920000|2022-05-18 02:45:20|678.58|675.78|678.71|675.91|678.71|675.91|678.58|675.78|0
1652841930000|2022-05-18 02:45:30|678.82|676.02|678.58|675.78|678.82|676.02|678.58|675.78|0
1652841940000|2022-05-18 02:45:40|678.82|676.02|678.71|675.91|678.82|676.02|678.71|675.91|0
1652841950000|2022-05-18 02:45:50|678.58|675.78|678.82|676.02|678.82|676.02|678.58|675.78|0
1652841970000|2022-05-18 02:46:10|678.94|676.14|679.64|676.84|679.64|676.84|678.94|676.14|0
1652841980000|2022-05-18 02:46:20|679.75|676.95|679.75|676.95|679.75|676.95|679.75|676.95|0
1652841990000|2022-05-18 02:46:30|679.64|676.84|679.64|676.84|679.64|676.84|679.64|676.84|0
1652842000000|2022-05-18 02:46:40|679.52|676.72|679.52|676.72|679.52|676.72|679.52|676.72|0
1652842020000|2022-05-18 02:47:00|679.64|676.84|679.28|676.48|679.64|676.84|679.28|676.48|0
1652842030000|2022-05-18 02:47:10|679.4|676.6|679.28|676.48|679.4|676.6|679.28|676.48|0
1652842040000|2022-05-18 02:47:20|679.4|676.6|679.52|676.72|679.52|676.72|679.4|676.6|0
1652842050000|2022-05-18 02:47:30|679.4|676.6|679.28|676.48|679.4|676.6|679.28|676.48|0
1652842060000|2022-05-18 02:47:40|679.05|676.25|679.05|676.25|679.05|676.25|679.05|676.25|0
1652842080000|2022-05-18 02:48:00|679.28|676.48|679.17|676.37|679.28|676.48|679.17|676.37|0
1652842090000|2022-05-18 02:48:10|679.28|676.48|678.82|676.02|679.28|676.48|678.82|676.02|0
1652842130000|2022-05-18 02:48:50|679.05|676.25|679.05|676.25|679.05|676.25|679.05|676.25|0
1652842140000|2022-05-18 02:49:00|678.94|676.14|679.28|676.48|679.28|676.48|678.94|676.14|0
1652842150000|2022-05-18 02:49:10|679.4|676.6|679.52|676.72|679.52|676.72|679.4|676.6|0
1652842160000|2022-05-18 02:49:20|679.4|676.6|679.28|676.48|679.4|676.6|679.28|676.48|0
1652842170000|2022-05-18 02:49:30|679.52|676.72|679.75|676.95|679.75|676.95|679.4|676.6|0
1652842180000|2022-05-18 02:49:40|679.64|676.84|679.52|676.72|679.64|676.84|679.52|676.72|0
1652842190000|2022-05-18 02:49:50|679.28|676.48|679.17|676.37|679.28|676.48|679.17|676.37|0
1652842200000|2022-05-18 02:50:00|679.05|676.25|679.05|676.25|679.28|676.48|679.05|676.25|0
1652842210000|2022-05-18 02:50:10|679.17|676.37|679.28|676.48|679.28|676.48|679.17|676.37|0
1652842220000|2022-05-18 02:50:20|679.52|676.72|679.4|676.6|679.52|676.72|679.4|676.6|0
1652842230000|2022-05-18 02:50:30|679.28|676.48|679.28|676.48|679.4|676.6|679.28|676.48|0
1652842240000|2022-05-18 02:50:40|679.05|676.25|679.05|676.25|679.05|676.25|679.05|676.25|0
1652842250000|2022-05-18 02:50:50|679.28|676.48|679.05|676.25|679.28|676.48|679.05|676.25|0
1652842260000|2022-05-18 02:51:00|679.17|676.37|679.28|676.48|679.28|676.48|679.17|676.37|0
1652842270000|2022-05-18 02:51:10|679.17|676.37|679.17|676.37|679.17|676.37|679.17|676.37|0
1652842280000|2022-05-18 02:51:20|679.28|676.48|679.05|676.25|679.28|676.48|679.05|676.25|0
1652842300000|2022-05-18 02:51:40|679.28|676.48|678.82|676.02|679.28|676.48|678.82|676.02|0
1652842310000|2022-05-18 02:51:50|679.05|676.25|679.05|676.25|679.05|676.25|678.94|676.14|0
1652842320000|2022-05-18 02:52:00|679.28|676.48|679.05|676.25|679.28|676.48|679.05|676.25|0
1652842330000|2022-05-18 02:52:10|679.28|676.48|679.05|676.25|679.28|676.48|679.05|676.25|0
1652842340000|2022-05-18 02:52:20|678.82|676.02|678.82|676.02|678.82|676.02|678.82|676.02|0
1652842350000|2022-05-18 02:52:30|678.58|675.78|678.82|676.02|678.82|676.02|678.58|675.78|0
1652842360000|2022-05-18 02:52:40|678.58|675.78|678.82|676.02|678.82|676.02|678.58|675.78|0
1652842370000|2022-05-18 02:52:50|678.58|675.78|678.58|675.78|678.58|675.78|678.58|675.78|0
1652842380000|2022-05-18 02:53:00|678.47|675.67|678.58|675.78|678.58|675.78|678.47|675.67|0
1652842390000|2022-05-18 02:53:10|678.82|676.02|678.82|676.02|678.82|676.02|678.58|675.78|0
1652842400000|2022-05-18 02:53:20|678.7|675.9|678.58|675.78|678.7|675.9|678.58|675.78|0
1652842410000|2022-05-18 02:53:30|678.7|675.9|678.7|675.9|678.7|675.9|678.7|675.9|0
1652842420000|2022-05-18 02:53:40|678.82|676.02|678.35|675.55|678.82|676.02|678.35|675.55|0
1652842430000|2022-05-18 02:53:50|678.24|675.44|678.24|675.44|678.24|675.44|678.24|675.44|0
1652842440000|2022-05-18 02:54:00|678.35|675.55|678.35|675.55|678.35|675.55|678.35|675.55|0
1652842450000|2022-05-18 02:54:10|678.24|675.44|678.35|675.55|678.35|675.55|678.24|675.44|0
1652842460000|2022-05-18 02:54:20|678.24|675.44|678.24|675.44|678.24|675.44|678.24|675.44|0
1652842470000|2022-05-18 02:54:30|678.12|675.32|678.35|675.55|678.35|675.55|678.12|675.32|0
1652842480000|2022-05-18 02:54:40|678.12|675.32|678.12|675.32|678.12|675.32|678.12|675.32|0
1652842490000|2022-05-18 02:54:50|678.35|675.55|678.01|675.21|678.35|675.55|678.01|675.21|0
1652842500000|2022-05-18 02:55:00|678.12|675.32|678.35|675.55|678.35|675.55|678.12|675.32|0
1652842510000|2022-05-18 02:55:10|678.12|675.32|678.12|675.32|678.12|675.32|677.89|675.09|0
1652842520000|2022-05-18 02:55:20|678.01|675.21|678.24|675.44|678.24|675.44|678.01|675.21|0
1652842530000|2022-05-18 02:55:30|678.35|675.55|678.24|675.44|678.35|675.55|678.12|675.32|0
1652842540000|2022-05-18 02:55:40|678.12|675.32|678.01|675.21|678.12|675.32|678.01|675.21|0
1652842550000|2022-05-18 02:55:50|678.12|675.32|678.12|675.32|678.12|675.32|678.12|675.32|0
1652842560000|2022-05-18 02:56:00|678.24|675.44|678.47|675.67|678.47|675.67|678.24|675.44|0
1652842570000|2022-05-18 02:56:10|678.7|675.9|678.82|676.02|678.82|676.02|678.7|675.9|0
1652842580000|2022-05-18 02:56:20|678.94|676.14|678.58|675.78|678.94|676.14|678.58|675.78|0
1652842590000|2022-05-18 02:56:30|678.7|675.9|678.58|675.78|678.7|675.9|678.58|675.78|0
1652842600000|2022-05-18 02:56:40|678.47|675.67|678.82|676.02|678.82|676.02|678.47|675.67|0
1652842620000|2022-05-18 02:57:00|678.7|675.9|679.05|676.25|679.05|676.25|678.7|675.9|0
1652842630000|2022-05-18 02:57:10|678.94|676.14|678.82|676.02|678.94|676.14|678.82|676.02|0
1652842640000|2022-05-18 02:57:20|679.28|676.48|679.05|676.25|679.28|676.48|679.05|676.25|0
1652842650000|2022-05-18 02:57:30|678.94|676.14|679.05|676.25|679.05|676.25|678.94|676.14|0
1652842660000|2022-05-18 02:57:40|679.17|676.37|679.51|676.71|679.51|676.71|679.17|676.37|0
1652842670000|2022-05-18 02:57:50|679.28|676.48|678.82|676.02|679.28|676.48|678.82|676.02|0
1652842680000|2022-05-18 02:58:00|678.94|676.14|679.28|676.48|679.28|676.48|678.94|676.14|0
1652842700000|2022-05-18 02:58:20|679.4|676.6|679.4|676.6|679.4|676.6|679.28|676.48|0
1652842710000|2022-05-18 02:58:30|679.51|676.71|679.98|677.18|679.98|677.18|679.51|676.71|0
1652842720000|2022-05-18 02:58:40|679.75|676.95|679.75|676.95|679.87|677.07|679.75|676.95|0
1652842740000|2022-05-18 02:59:00|679.51|676.71|679.51|676.71|679.51|676.71|679.51|676.71|0
1652842750000|2022-05-18 02:59:10|679.63|676.83|679.98|677.18|679.98|677.18|679.63|676.83|0
1652842770000|2022-05-18 02:59:30|680.21|677.41|680.33|677.53|680.33|677.53|680.21|677.41|0
1652842780000|2022-05-18 02:59:40|680.21|677.41|680.21|677.41|680.21|677.41|680.21|677.41|0
1652842790000|2022-05-18 02:59:50|680.1|677.3|679.98|677.18|680.1|677.3|679.98|677.18|0
1652842800000|2022-05-18 03:00:00|680.45|677.65|680.21|677.41|680.45|677.65|680.21|677.41|0
1652842810000|2022-05-18 03:00:10|680.45|677.65|680.68|677.88|680.68|677.88|680.44|677.64|0
1652842820000|2022-05-18 03:00:20|680.57|677.77|680.44|677.64|680.68|677.88|680.44|677.64|0
1652842830000|2022-05-18 03:00:30|680.21|677.41|680.21|677.41|680.21|677.41|680.21|677.41|0
1652842840000|2022-05-18 03:00:40|680.1|677.3|680.21|677.41|680.21|677.41|680.1|677.3|0
1652842850000|2022-05-18 03:00:50|680.1|677.3|679.98|677.18|680.1|677.3|679.98|677.18|0
1652842860000|2022-05-18 03:01:00|679.75|676.95|679.75|676.95|679.75|676.95|679.75|676.95|0
1652842870000|2022-05-18 03:01:10|679.51|676.71|679.28|676.48|679.51|676.71|679.28|676.48|0
1652842880000|2022-05-18 03:01:20|679.51|676.71|679.4|676.6|679.51|676.71|679.4|676.6|0
1652842890000|2022-05-18 03:01:30|679.51|676.71|679.4|676.6|679.51|676.71|679.28|676.48|0
1652842900000|2022-05-18 03:01:40|679.28|676.48|679.4|676.6|679.4|676.6|679.28|676.48|0
1652842910000|2022-05-18 03:01:50|679.28|676.48|679.28|676.48|679.28|676.48|679.28|676.48|0
1652842930000|2022-05-18 03:02:10|679.4|676.6|679.28|676.48|679.4|676.6|679.28|676.48|0
1652842940000|2022-05-18 03:02:20|679.05|676.25|679.28|676.48|679.28|676.48|679.05|676.25|0
1652842950000|2022-05-18 03:02:30|679.05|676.25|679.51|676.71|679.51|676.71|679.05|676.25|0
1652842960000|2022-05-18 03:02:40|679.75|676.95|679.51|676.71|679.75|676.95|679.51|676.71|0
1652842970000|2022-05-18 03:02:50|679.63|676.83|679.75|676.95|679.75|676.95|679.51|676.71|0
1652842980000|2022-05-18 03:03:00|679.51|676.71|679.75|676.95|679.75|676.95|679.51|676.71|0
1652842990000|2022-05-18 03:03:10|679.63|676.83|679.63|676.83|679.75|676.95|679.63|676.83|0
1652843000000|2022-05-18 03:03:20|679.75|676.95|679.4|676.6|679.75|676.95|679.4|676.6|0
1652843010000|2022-05-18 03:03:30|679.51|676.71|679.4|676.6|679.51|676.71|679.4|676.6|0
1652843020000|2022-05-18 03:03:40|679.28|676.48|679.28|676.48|679.28|676.48|679.28|676.48|0
1652843030000|2022-05-18 03:03:50|679.4|676.6|679.05|676.25|679.4|676.6|679.05|676.25|0
1652843040000|2022-05-18 03:04:00|678.94|676.14|679.05|676.25|679.05|676.25|678.81|676.01|0
1652843050000|2022-05-18 03:04:10|678.81|676.01|679.05|676.25|679.05|676.25|678.81|676.01|0
1652843060000|2022-05-18 03:04:20|678.94|676.14|679.28|676.48|679.28|676.48|678.94|676.14|0
1652843070000|2022-05-18 03:04:30|679.05|676.25|679.05|676.25|679.05|676.25|679.05|676.25|0
1652843080000|2022-05-18 03:04:40|679.28|676.48|679.05|676.25|679.28|676.48|679.05|676.25|0
1652843090000|2022-05-18 03:04:50|678.94|676.14|679.05|676.25|679.05|676.25|678.94|676.14|0
1652843100000|2022-05-18 03:05:00|679.28|676.48|679.17|676.37|679.28|676.48|679.17|676.37|0
1652843110000|2022-05-18 03:05:10|679.05|676.25|679.05|676.25|679.05|676.25|679.05|676.25|0
1652843120000|2022-05-18 03:05:20|679.17|676.37|679.17|676.37|679.28|676.48|679.17|676.37|0
1652843130000|2022-05-18 03:05:30|679.05|676.25|679.05|676.25|679.05|676.25|679.05|676.25|0
1652843140000|2022-05-18 03:05:40|679.28|676.48|679.05|676.25|679.28|676.48|679.05|676.25|0
1652843150000|2022-05-18 03:05:50|679.17|676.37|679.17|676.37|679.17|676.37|679.17|676.37|0
1652843160000|2022-05-18 03:06:00|679.05|676.25|679.05|676.25|679.05|676.25|679.05|676.25|0
1652843170000|2022-05-18 03:06:10|679.28|676.48|679.28|676.48|679.28|676.48|679.28|676.48|0
1652843190000|2022-05-18 03:06:30|679.4|676.6|679.28|676.48|679.4|676.6|679.28|676.48|0
1652843200000|2022-05-18 03:06:40|679.4|676.6|679.51|676.71|679.51|676.71|679.4|676.6|0
1652843210000|2022-05-18 03:06:50|679.98|677.18|679.98|677.18|679.98|677.18|679.98|677.18|0
1652843220000|2022-05-18 03:07:00|680.1|677.3|679.98|677.18|680.1|677.3|679.98|677.18|0
1652843230000|2022-05-18 03:07:10|679.51|676.71|679.51|676.71|679.51|676.71|679.51|676.71|0
1652843250000|2022-05-18 03:07:30|679.63|676.83|679.75|676.95|679.75|676.95|679.63|676.83|0
1652843260000|2022-05-18 03:07:40|679.87|677.07|679.98|677.18|679.98|677.18|679.87|677.07|0
1652843270000|2022-05-18 03:07:50|679.63|676.83|679.63|676.83|679.63|676.83|679.63|676.83|0
1652843280000|2022-05-18 03:08:00|679.75|676.95|679.75|676.95|679.75|676.95|679.75|676.95|0
1652843290000|2022-05-18 03:08:10|679.87|677.07|679.98|677.18|679.98|677.18|679.87|677.07|0
1652843300000|2022-05-18 03:08:20|679.75|676.95|679.75|676.95|679.75|676.95|679.63|676.83|0
1652843340000|2022-05-18 03:09:00|679.98|677.18|679.98|677.18|679.98|677.18|679.98|677.18|0
1652843360000|2022-05-18 03:09:20|679.75|676.95|679.75|676.95|679.75|676.95|679.75|676.95|0
1652843370000|2022-05-18 03:09:30|679.98|677.18|679.74|676.94|679.98|677.18|679.74|676.94|0
1652843380000|2022-05-18 03:09:40|679.98|677.18|679.74|676.94|679.98|677.18|679.74|676.94|0
1652843430000|2022-05-18 03:10:30|679.87|677.07|679.87|677.07|679.87|677.07|679.87|677.07|0
1652843440000|2022-05-18 03:10:40|679.98|677.18|679.87|677.07|679.98|677.18|679.87|677.07|0
1652843450000|2022-05-18 03:10:50|679.98|677.18|679.74|676.94|679.98|677.18|679.74|676.94|0
1652843470000|2022-05-18 03:11:10|679.63|676.83|679.63|676.83|679.63|676.83|679.51|676.71|0
1652843490000|2022-05-18 03:11:30|679.74|676.94|679.98|677.18|679.98|677.18|679.74|676.94|0
1652843500000|2022-05-18 03:11:40|680.1|677.3|679.98|677.18|680.1|677.3|679.98|677.18|0
1652843510000|2022-05-18 03:11:50|679.87|677.07|679.87|677.07|679.87|677.07|679.87|677.07|0
1652843520000|2022-05-18 03:12:00|679.98|677.18|680.21|677.41|680.21|677.41|679.98|677.18|0
1652843550000|2022-05-18 03:12:30|680.68|677.88|680.68|677.88|680.68|677.88|680.68|677.88|0
1652843580000|2022-05-18 03:13:00|680.44|677.64|680.91|678.11|680.91|678.11|680.44|677.64|0
1652843590000|2022-05-18 03:13:10|681.61|678.81|681.84|679.04|681.84|679.04|681.61|678.81|0
1652843600000|2022-05-18 03:13:20|682.19|679.39|682.31|679.51|682.31|679.51|682.19|679.39|0
1652843610000|2022-05-18 03:13:30|682.07|679.27|682.54|679.74|682.54|679.74|681.96|679.16|0
1652843620000|2022-05-18 03:13:40|682.43|679.63|682.31|679.51|682.54|679.74|682.31|679.51|0
1652843630000|2022-05-18 03:13:50|682.54|679.74|682.07|679.27|682.54|679.74|682.07|679.27|0
1652843640000|2022-05-18 03:14:00|681.84|679.04|682.31|679.51|682.31|679.51|681.84|679.04|0
1652843650000|2022-05-18 03:14:10|682.43|679.63|682.43|679.63|682.43|679.63|682.43|679.63|0
1652843660000|2022-05-18 03:14:20|682.31|679.51|682.07|679.27|682.31|679.51|682.07|679.27|0
1652843670000|2022-05-18 03:14:30|682.19|679.39|682.07|679.27|682.19|679.39|682.07|679.27|0
1652843680000|2022-05-18 03:14:40|682.19|679.39|682.07|679.27|682.19|679.39|682.07|679.27|0
1652843690000|2022-05-18 03:14:50|681.84|679.04|681.73|678.93|681.84|679.04|681.73|678.93|0
1652843700000|2022-05-18 03:15:00|681.61|678.81|681.73|678.93|681.73|678.93|681.61|678.81|0
1652843710000|2022-05-18 03:15:10|681.84|679.04|681.84|679.04|681.84|679.04|681.84|679.04|0
1652843720000|2022-05-18 03:15:20|681.61|678.81|681.5|678.7|681.61|678.81|681.37|678.57|0
1652843730000|2022-05-18 03:15:30|681.61|678.81|681.61|678.81|681.61|678.81|681.5|678.7|0
1652843740000|2022-05-18 03:15:40|681.37|678.57|681.37|678.57|681.37|678.57|681.37|678.57|0
1652843750000|2022-05-18 03:15:50|681.26|678.46|681.26|678.46|681.26|678.46|681.26|678.46|0
1652843760000|2022-05-18 03:16:00|681.14|678.34|681.37|678.57|681.37|678.57|681.14|678.34|0
1652843770000|2022-05-18 03:16:10|681.5|678.7|681.5|678.7|681.5|678.7|681.5|678.7|0
1652843780000|2022-05-18 03:16:20|681.37|678.57|681.61|678.81|681.61|678.81|681.37|678.57|0
1652843790000|2022-05-18 03:16:30|681.5|678.7|681.61|678.81|681.61|678.81|681.5|678.7|0
1652843800000|2022-05-18 03:16:40|681.5|678.7|681.61|678.81|681.61|678.81|681.5|678.7|0
1652843810000|2022-05-18 03:16:50|681.84|679.04|681.84|679.04|681.84|679.04|681.84|679.04|0
1652843820000|2022-05-18 03:17:00|681.73|678.93|681.84|679.04|681.84|679.04|681.73|678.93|0
1652843830000|2022-05-18 03:17:10|681.96|679.16|681.84|679.04|681.96|679.16|681.84|679.04|0
1652843850000|2022-05-18 03:17:30|681.96|679.16|681.84|679.04|682.07|679.27|681.84|679.04|0
1652843860000|2022-05-18 03:17:40|681.73|678.93|682.07|679.27|682.07|679.27|681.73|678.93|0
1652843890000|2022-05-18 03:18:10|682.19|679.39|682.19|679.39|682.19|679.39|682.19|679.39|0
1652843900000|2022-05-18 03:18:20|682.31|679.51|682.54|679.74|682.54|679.74|682.31|679.51|0
1652843910000|2022-05-18 03:18:30|682.43|679.63|682.43|679.63|682.43|679.63|682.43|679.63|0
1652843920000|2022-05-18 03:18:40|682.31|679.51|682.54|679.74|682.54|679.74|682.31|679.51|0
1652843940000|2022-05-18 03:19:00|682.31|679.51|682.07|679.27|682.31|679.51|682.07|679.27|0
1652843950000|2022-05-18 03:19:10|681.96|679.16|682.07|679.27|682.07|679.27|681.84|679.04|0
1652843960000|2022-05-18 03:19:20|682.19|679.39|682.31|679.51|682.31|679.51|682.19|679.39|0
1652843980000|2022-05-18 03:19:40|682.07|679.27|682.31|679.51|682.31|679.51|682.07|679.27|0
1652843990000|2022-05-18 03:19:50|682.54|679.74|682.31|679.51|682.54|679.74|682.31|679.51|0
1652844000000|2022-05-18 03:20:00|682.54|679.74|682.54|679.74|682.54|679.74|682.54|679.74|0
1652844010000|2022-05-18 03:20:10|682.77|679.97|683.01|680.21|683.01|680.21|682.77|679.97|0
1652844020000|2022-05-18 03:20:20|683.24|680.44|683.47|680.67|683.47|680.67|683.24|680.44|0
1652844030000|2022-05-18 03:20:30|683.7|680.9|683.7|680.9|683.7|680.9|683.7|680.9|0
1652844040000|2022-05-18 03:20:40|683.47|680.67|683.47|680.67|683.7|680.9|683.47|680.67|0
1652844050000|2022-05-18 03:20:50|683.59|680.79|683.36|680.56|683.7|680.9|683.36|680.56|0
1652844060000|2022-05-18 03:21:00|683.47|680.67|683.36|680.56|683.47|680.67|683.36|680.56|0
1652844070000|2022-05-18 03:21:10|683.24|680.44|683.36|680.56|683.36|680.56|683.24|680.44|0
1652844080000|2022-05-18 03:21:20|683.24|680.44|683|680.2|683.24|680.44|683|680.2|0
1652844090000|2022-05-18 03:21:30|682.77|679.97|683|680.2|683|680.2|682.77|679.97|0
1652844100000|2022-05-18 03:21:40|683.36|680.56|683.36|680.56|683.36|680.56|683.36|680.56|0
1652844110000|2022-05-18 03:21:50|683.47|680.67|683.47|680.67|683.47|680.67|683.47|680.67|0
1652844120000|2022-05-18 03:22:00|683.7|680.9|683.47|680.67|683.7|680.9|683.47|680.67|0
1652844130000|2022-05-18 03:22:10|683.36|680.56|683.47|680.67|683.47|680.67|683.36|680.56|0
1652844140000|2022-05-18 03:22:20|683.7|680.9|683.7|680.9|683.7|680.9|683.7|680.9|0
1652844150000|2022-05-18 03:22:30|683.47|680.67|683.7|680.9|683.7|680.9|683.47|680.67|0
1652844170000|2022-05-18 03:22:50|683.59|680.79|683.7|680.9|683.7|680.9|683.59|680.79|0
1652844180000|2022-05-18 03:23:00|683.47|680.67|683.47|680.67|683.47|680.67|683.47|680.67|0
1652844190000|2022-05-18 03:23:10|683.36|680.56|683.24|680.44|683.36|680.56|683.24|680.44|0
1652844220000|2022-05-18 03:23:40|683|680.2|683.24|680.44|683.24|680.44|683|680.2|0
1652844230000|2022-05-18 03:23:50|683.47|680.67|683.24|680.44|683.47|680.67|683.24|680.44|0
1652844260000|2022-05-18 03:24:20|683|680.2|683|680.2|683|680.2|682.89|680.09|0
1652844270000|2022-05-18 03:24:30|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1652844290000|2022-05-18 03:24:50|682.89|680.09|682.89|680.09|682.89|680.09|682.89|680.09|0
1652844300000|2022-05-18 03:25:00|683|680.2|683|680.2|683|680.2|682.77|679.97|0
1652844360000|2022-05-18 03:26:00|682.89|680.09|682.77|679.97|682.89|680.09|682.77|679.97|0
1652844370000|2022-05-18 03:26:10|683|680.2|683|680.2|683|680.2|683|680.2|0
1652844380000|2022-05-18 03:26:20|683.13|680.33|683.24|680.44|683.24|680.44|683.13|680.33|0
1652844390000|2022-05-18 03:26:30|683|680.2|683|680.2|683.13|680.33|683|680.2|0
1652844400000|2022-05-18 03:26:40|683.24|680.44|683|680.2|683.24|680.44|683|680.2|0
1652844410000|2022-05-18 03:26:50|682.89|680.09|682.77|679.97|682.89|680.09|682.77|679.97|0
1652844420000|2022-05-18 03:27:00|683.24|680.44|683.36|680.56|683.36|680.56|683.24|680.44|0
1652844430000|2022-05-18 03:27:10|683.24|680.44|683.24|680.44|683.24|680.44|683.24|680.44|0
1652844440000|2022-05-18 03:27:20|683.13|680.33|683|680.2|683.24|680.44|683|680.2|0
1652844450000|2022-05-18 03:27:30|683.24|680.44|683.24|680.44|683.24|680.44|683.13|680.33|0
1652844460000|2022-05-18 03:27:40|683|680.2|683.13|680.33|683.24|680.44|683|680.2|0
1652844470000|2022-05-18 03:27:50|683.24|680.44|683.24|680.44|683.24|680.44|683.24|680.44|0
1652844510000|2022-05-18 03:28:30|683|680.2|683.24|680.44|683.24|680.44|683|680.2|0
1652844520000|2022-05-18 03:28:40|683|680.2|683|680.2|683|680.2|683|680.2|0
1652844530000|2022-05-18 03:28:50|682.89|680.09|682.89|680.09|682.89|680.09|682.89|680.09|0
1652844540000|2022-05-18 03:29:00|683|680.2|683|680.2|683|680.2|683|680.2|0
1652844560000|2022-05-18 03:29:20|682.89|680.09|682.89|680.09|682.89|680.09|682.89|680.09|0
1652844570000|2022-05-18 03:29:30|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1652844600000|2022-05-18 03:30:00|682.54|679.74|682.77|679.97|682.77|679.97|682.54|679.74|0
1652844610000|2022-05-18 03:30:10|682.66|679.86|682.54|679.74|682.77|679.97|682.54|679.74|0
1652844620000|2022-05-18 03:30:20|682.43|679.63|682.54|679.74|682.54|679.74|682.43|679.63|0
1652844630000|2022-05-18 03:30:30|682.66|679.86|682.77|679.97|682.77|679.97|682.66|679.86|0
1652844640000|2022-05-18 03:30:40|682.54|679.74|682.54|679.74|682.54|679.74|682.54|679.74|0
1652844650000|2022-05-18 03:30:50|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1652844660000|2022-05-18 03:31:00|682.66|679.86|682.66|679.86|682.66|679.86|682.66|679.86|0
1652844670000|2022-05-18 03:31:10|682.54|679.74|683|680.2|683|680.2|682.54|679.74|0
1652844680000|2022-05-18 03:31:20|683.12|680.32|683.12|680.32|683.12|680.32|683.12|680.32|0
1652844690000|2022-05-18 03:31:30|683|680.2|683.24|680.44|683.24|680.44|683|680.2|0
1652844700000|2022-05-18 03:31:40|683.47|680.67|683.47|680.67|683.47|680.67|683.47|680.67|0
1652844720000|2022-05-18 03:32:00|683.24|680.44|683.24|680.44|683.24|680.44|683.24|680.44|0
1652844730000|2022-05-18 03:32:10|683|680.2|683|680.2|683|680.2|683|680.2|0
1652844770000|2022-05-18 03:32:50|682.77|679.97|683|680.2|683|680.2|682.77|679.97|0
1652844800000|2022-05-18 03:33:20|683.24|680.44|683.24|680.44|683.24|680.44|683.24|680.44|0
1652844810000|2022-05-18 03:33:30|683.12|680.32|683.36|680.56|683.36|680.56|683.12|680.32|0
1652844820000|2022-05-18 03:33:40|683.24|680.44|683.24|680.44|683.36|680.56|683.24|680.44|0
1652844830000|2022-05-18 03:33:50|683.12|680.32|683.12|680.32|683.12|680.32|683.12|680.32|0
1652844840000|2022-05-18 03:34:00|683.24|680.44|683.24|680.44|683.24|680.44|683.24|680.44|0
1652844860000|2022-05-18 03:34:20|683.36|680.56|683.36|680.56|683.36|680.56|683.36|680.56|0
1652844870000|2022-05-18 03:34:30|683.24|680.44|683.24|680.44|683.24|680.44|683.24|680.44|0
1652844880000|2022-05-18 03:34:40|683.12|680.32|683.24|680.44|683.24|680.44|683.12|680.32|0
1652844890000|2022-05-18 03:34:50|683.36|680.56|683.36|680.56|683.36|680.56|683.36|680.56|0
1652844900000|2022-05-18 03:35:00|683.47|680.67|683.7|680.9|683.7|680.9|683.47|680.67|0
1652844980000|2022-05-18 03:36:20|683.47|680.67|683.47|680.67|683.47|680.67|683.47|680.67|0
1652844990000|2022-05-18 03:36:30|684.06|681.26|684.06|681.26|684.06|681.26|684.06|681.26|0
1652845000000|2022-05-18 03:36:40|684.17|681.37|684.17|681.37|684.17|681.37|684.17|681.37|0
1652845020000|2022-05-18 03:37:00|685.57|682.77|686.5|683.7|686.5|683.7|685.57|682.77|0
1652845030000|2022-05-18 03:37:10|686.74|683.94|686.97|684.17|686.97|684.17|686.73|683.93|0
1652845040000|2022-05-18 03:37:20|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1652845050000|2022-05-18 03:37:30|688.14|685.34|688.84|686.04|688.84|686.04|688.14|685.34|0
1652845060000|2022-05-18 03:37:40|690.47|687.67|690.94|688.14|690.94|688.14|690.47|687.67|0
1652845070000|2022-05-18 03:37:50|690.71|687.91|691.06|688.26|691.06|688.26|690.71|687.91|0
1652845080000|2022-05-18 03:38:00|690.94|688.14|691.17|688.37|691.17|688.37|690.83|688.03|0
1652845090000|2022-05-18 03:38:10|691.64|688.84|692.34|689.54|692.34|689.54|691.64|688.84|0
1652845100000|2022-05-18 03:38:20|692.11|689.31|692|689.2|692.11|689.31|692|689.2|0
1652845110000|2022-05-18 03:38:30|691.88|689.08|692.34|689.54|692.34|689.54|691.88|689.08|0
1652845120000|2022-05-18 03:38:40|692.11|689.31|692.11|689.31|692.11|689.31|692.11|689.31|0
1652845130000|2022-05-18 03:38:50|691.88|689.08|691.88|689.08|691.88|689.08|691.88|689.08|0
1652845140000|2022-05-18 03:39:00|691.64|688.84|691.41|688.61|691.64|688.84|691.41|688.61|0
1652845150000|2022-05-18 03:39:10|691.17|688.37|690.47|687.67|691.17|688.37|690.47|687.67|0
1652845160000|2022-05-18 03:39:20|690.24|687.44|690.24|687.44|690.24|687.44|690.24|687.44|0
1652845170000|2022-05-18 03:39:30|690.47|687.67|690.24|687.44|690.47|687.67|690.24|687.44|0
1652845180000|2022-05-18 03:39:40|690.13|687.33|690.24|687.44|690.24|687.44|690.13|687.33|0
1652845190000|2022-05-18 03:39:50|690|687.2|690|687.2|690|687.2|690|687.2|0
1652845210000|2022-05-18 03:40:10|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1652845220000|2022-05-18 03:40:20|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1652845230000|2022-05-18 03:40:30|690.94|688.14|691.17|688.37|691.17|688.37|690.94|688.14|0
1652845240000|2022-05-18 03:40:40|691.41|688.61|691.06|688.26|691.41|688.61|691.06|688.26|0
1652845250000|2022-05-18 03:40:50|690.94|688.14|690.71|687.91|690.94|688.14|690.71|687.91|0
1652845260000|2022-05-18 03:41:00|690.24|687.44|690.24|687.44|690.47|687.67|690.24|687.44|0
1652845270000|2022-05-18 03:41:10|690|687.2|690|687.2|690|687.2|689.77|686.97|0
1652845290000|2022-05-18 03:41:30|690.24|687.44|690.71|687.91|690.71|687.91|690.24|687.44|0
1652845300000|2022-05-18 03:41:40|690.94|688.14|690.47|687.67|690.94|688.14|690.47|687.67|0
1652845310000|2022-05-18 03:41:50|690.94|688.14|691.17|688.37|691.17|688.37|690.94|688.14|0
1652845340000|2022-05-18 03:42:20|690.94|688.14|691.17|688.37|691.17|688.37|690.94|688.14|0
1652845350000|2022-05-18 03:42:30|690.94|688.14|690.47|687.67|690.94|688.14|690.47|687.67|0
1652845360000|2022-05-18 03:42:40|690.36|687.56|690.47|687.67|690.47|687.67|690.36|687.56|0
1652845370000|2022-05-18 03:42:50|690.24|687.44|690.36|687.56|690.36|687.56|690.24|687.44|0
1652845380000|2022-05-18 03:43:00|690.24|687.44|690.24|687.44|690.24|687.44|690.24|687.44|0
1652845390000|2022-05-18 03:43:10|690.47|687.67|690.71|687.91|690.71|687.91|690.47|687.67|0
1652845400000|2022-05-18 03:43:20|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1652845410000|2022-05-18 03:43:30|690.36|687.56|690.24|687.44|690.36|687.56|690.24|687.44|0
1652845420000|2022-05-18 03:43:40|690.36|687.56|690.24|687.44|690.36|687.56|690.24|687.44|0
1652845440000|2022-05-18 03:44:00|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1652845460000|2022-05-18 03:44:20|690.24|687.44|690.24|687.44|690.24|687.44|690.24|687.44|0
1652845470000|2022-05-18 03:44:30|690.47|687.67|690.24|687.44|690.47|687.67|690.24|687.44|0
1652845480000|2022-05-18 03:44:40|690.47|687.67|690.47|687.67|690.71|687.91|690.47|687.67|0
1652845490000|2022-05-18 03:44:50|690.36|687.56|690.36|687.56|690.36|687.56|690.13|687.33|0
1652845500000|2022-05-18 03:45:00|690.24|687.44|690.71|687.91|690.71|687.91|690.24|687.44|0
1652845510000|2022-05-18 03:45:10|690.47|687.67|690.24|687.44|690.47|687.67|690.24|687.44|0
1652845520000|2022-05-18 03:45:20|690.36|687.56|690.13|687.33|690.36|687.56|690|687.2|0
1652845530000|2022-05-18 03:45:30|690|687.2|689.77|686.97|690|687.2|689.77|686.97|0
1652845560000|2022-05-18 03:46:00|689.54|686.74|689.54|686.74|689.54|686.74|689.54|686.74|0
1652845570000|2022-05-18 03:46:10|689.3|686.5|689.07|686.27|689.3|686.5|689.07|686.27|0
1652845580000|2022-05-18 03:46:20|688.84|686.04|688.6|685.8|688.84|686.04|688.6|685.8|0
1652845590000|2022-05-18 03:46:30|688.84|686.04|688.6|685.8|688.84|686.04|688.6|685.8|0
1652845600000|2022-05-18 03:46:40|688.37|685.57|688.6|685.8|688.6|685.8|687.9|685.1|0
1652845610000|2022-05-18 03:46:50|688.37|685.57|688.13|685.33|688.37|685.57|688.13|685.33|0
1652845620000|2022-05-18 03:47:00|688.26|685.46|688.13|685.33|688.26|685.46|687.9|685.1|0
1652845630000|2022-05-18 03:47:10|688.37|685.57|688.13|685.33|688.37|685.57|687.9|685.1|0
1652845640000|2022-05-18 03:47:20|687.9|685.1|688.13|685.33|688.13|685.33|687.9|685.1|0
1652845650000|2022-05-18 03:47:30|688.26|685.46|688.37|685.57|688.37|685.57|688.26|685.46|0
1652845660000|2022-05-18 03:47:40|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1652845670000|2022-05-18 03:47:50|688.37|685.57|688.37|685.57|688.37|685.57|688.37|685.57|0
1652845680000|2022-05-18 03:48:00|688.49|685.69|688.37|685.57|688.49|685.69|688.37|685.57|0
1652845690000|2022-05-18 03:48:10|688.49|685.69|688.84|686.04|688.84|686.04|688.49|685.69|0
1652845700000|2022-05-18 03:48:20|688.6|685.8|688.6|685.8|688.6|685.8|688.6|685.8|0
1652845710000|2022-05-18 03:48:30|688.84|686.04|689.07|686.27|689.07|686.27|688.84|686.04|0
1652845720000|2022-05-18 03:48:40|688.72|685.92|688.84|686.04|688.84|686.04|688.6|685.8|0
1652845730000|2022-05-18 03:48:50|688.6|685.8|688.6|685.8|688.6|685.8|688.6|685.8|0
1652845760000|2022-05-18 03:49:20|688.37|685.57|688.6|685.8|688.6|685.8|688.37|685.57|0
1652845790000|2022-05-18 03:49:50|688.37|685.57|688.37|685.57|688.37|685.57|688.37|685.57|0
1652845810000|2022-05-18 03:50:10|688.49|685.69|688.6|685.8|688.6|685.8|688.49|685.69|0
1652845820000|2022-05-18 03:50:20|688.37|685.57|688.37|685.57|688.37|685.57|688.37|685.57|0
1652845830000|2022-05-18 03:50:30|688.26|685.46|688.13|685.33|688.26|685.46|688.13|685.33|0
1652845840000|2022-05-18 03:50:40|688.37|685.57|688.37|685.57|688.37|685.57|688.37|685.57|0
1652845850000|2022-05-18 03:50:50|688.49|685.69|688.72|685.92|688.72|685.92|688.49|685.69|0
1652845860000|2022-05-18 03:51:00|688.83|686.03|688.6|685.8|688.83|686.03|688.6|685.8|0
1652845870000|2022-05-18 03:51:10|688.72|685.92|688.37|685.57|688.83|686.03|688.37|685.57|0
1652845880000|2022-05-18 03:51:20|688.6|685.8|688.6|685.8|688.6|685.8|688.6|685.8|0
1652845900000|2022-05-18 03:51:40|688.83|686.03|689.19|686.39|689.19|686.39|688.72|685.92|0
1652845910000|2022-05-18 03:51:50|688.96|686.16|688.83|686.03|688.96|686.16|688.83|686.03|0
1652845930000|2022-05-18 03:52:10|689.07|686.27|689.19|686.39|689.19|686.39|688.83|686.03|0
1652845940000|2022-05-18 03:52:20|689.07|686.27|688.83|686.03|689.07|686.27|688.83|686.03|0
1652845950000|2022-05-18 03:52:30|688.96|686.16|689.07|686.27|689.07|686.27|688.96|686.16|0
1652845960000|2022-05-18 03:52:40|688.96|686.16|688.96|686.16|688.96|686.16|688.96|686.16|0
1652845970000|2022-05-18 03:52:50|689.07|686.27|688.96|686.16|689.07|686.27|688.96|686.16|0
1652845980000|2022-05-18 03:53:00|689.07|686.27|689.07|686.27|689.07|686.27|688.83|686.03|0
1652845990000|2022-05-18 03:53:10|688.83|686.03|688.83|686.03|688.83|686.03|688.83|686.03|0
1652846000000|2022-05-18 03:53:20|688.49|685.69|688.37|685.57|688.49|685.69|688.37|685.57|0
1652846020000|2022-05-18 03:53:40|688.6|685.8|688.6|685.8|688.83|686.03|688.6|685.8|0
1652846040000|2022-05-18 03:54:00|688.72|685.92|688.72|685.92|688.72|685.92|688.72|685.92|0
1652846050000|2022-05-18 03:54:10|688.6|685.8|688.6|685.8|688.6|685.8|688.6|685.8|0
1652846070000|2022-05-18 03:54:30|688.37|685.57|688.13|685.33|688.37|685.57|688.13|685.33|0
1652846080000|2022-05-18 03:54:40|687.9|685.1|687.9|685.1|687.9|685.1|687.9|685.1|0
1652846090000|2022-05-18 03:54:50|688.02|685.22|687.9|685.1|688.02|685.22|687.9|685.1|0
1652846120000|2022-05-18 03:55:20|688.13|685.33|688.25|685.45|688.37|685.57|688.13|685.33|0
1652846130000|2022-05-18 03:55:30|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1652846160000|2022-05-18 03:56:00|688.37|685.57|688.37|685.57|688.37|685.57|688.37|685.57|0
1652846180000|2022-05-18 03:56:20|688.25|685.45|688.25|685.45|688.25|685.45|688.25|685.45|0
1652846190000|2022-05-18 03:56:30|688.13|685.33|687.67|684.87|688.13|685.33|687.67|684.87|0
1652846210000|2022-05-18 03:56:50|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1652846220000|2022-05-18 03:57:00|687.67|684.87|686.73|683.93|687.67|684.87|686.73|683.93|0
1652846230000|2022-05-18 03:57:10|686.97|684.17|686.73|683.93|686.97|684.17|686.73|683.93|0
1652846240000|2022-05-18 03:57:20|686.97|684.17|687.43|684.63|687.43|684.63|686.97|684.17|0
1652846250000|2022-05-18 03:57:30|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1652846260000|2022-05-18 03:57:40|686.97|684.17|687.09|684.29|687.09|684.29|686.97|684.17|0
1652846270000|2022-05-18 03:57:50|687.2|684.4|687.43|684.63|687.43|684.63|687.2|684.4|0
1652846280000|2022-05-18 03:58:00|686.97|684.17|687.2|684.4|687.2|684.4|686.97|684.17|0
1652846290000|2022-05-18 03:58:10|687.43|684.63|687.2|684.4|687.43|684.63|687.2|684.4|0
1652846300000|2022-05-18 03:58:20|687.43|684.63|687.2|684.4|687.43|684.63|687.2|684.4|0
1652846310000|2022-05-18 03:58:30|686.97|684.17|686.97|684.17|686.97|684.17|686.97|684.17|0
1652846320000|2022-05-18 03:58:40|687.09|684.29|686.97|684.17|687.2|684.4|686.97|684.17|0
1652846330000|2022-05-18 03:58:50|686.62|683.82|686.62|683.82|686.62|683.82|686.62|683.82|0
1652846340000|2022-05-18 03:59:00|686.73|683.93|686.97|684.17|686.97|684.17|686.73|683.93|0
1652846350000|2022-05-18 03:59:10|686.73|683.93|687.2|684.4|687.2|684.4|686.73|683.93|0
1652846360000|2022-05-18 03:59:20|686.97|684.17|686.73|683.93|686.97|684.17|686.73|683.93|0
1652846370000|2022-05-18 03:59:30|686.85|684.05|686.39|683.59|686.85|684.05|686.39|683.59|0
1652846380000|2022-05-18 03:59:40|686.5|683.7|686.85|684.05|686.85|684.05|686.5|683.7|0
1652846390000|2022-05-18 03:59:50|686.97|684.17|686.97|684.17|686.97|684.17|686.97|684.17|0
1652846400000|2022-05-18 04:00:00|686.85|684.05|686.85|684.05|686.97|684.17|686.85|684.05|0
1652846410000|2022-05-18 04:00:10|686.62|683.82|686.5|683.7|686.62|683.82|686.5|683.7|0
1652846420000|2022-05-18 04:00:20|686.62|683.82|686.62|683.82|686.73|683.93|686.5|683.7|0
1652846430000|2022-05-18 04:00:30|686.5|683.7|686.26|683.46|686.5|683.7|686.26|683.46|0
1652846440000|2022-05-18 04:00:40|685.8|683|686.03|683.23|686.03|683.23|685.8|683|0
1652846460000|2022-05-18 04:01:00|685.8|683|685.8|683|685.8|683|685.69|682.89|0
1652846470000|2022-05-18 04:01:10|685.92|683.12|685.8|683|686.03|683.23|685.8|683|0
1652846480000|2022-05-18 04:01:20|685.69|682.89|685.8|683|685.8|683|685.69|682.89|0
1652846490000|2022-05-18 04:01:30|685.69|682.89|685.8|683|685.8|683|685.69|682.89|0
1652846500000|2022-05-18 04:01:40|685.69|682.89|685.8|683|685.8|683|685.69|682.89|0
1652846520000|2022-05-18 04:02:00|685.56|682.76|685.56|682.76|685.56|682.76|685.56|682.76|0
1652846530000|2022-05-18 04:02:10|685.33|682.53|684.86|682.06|685.33|682.53|684.63|681.83|0
1652846540000|2022-05-18 04:02:20|685.1|682.3|684.63|681.83|685.1|682.3|684.63|681.83|0
1652846550000|2022-05-18 04:02:30|684.52|681.72|684.63|681.83|684.63|681.83|684.52|681.72|0
1652846560000|2022-05-18 04:02:40|684.4|681.6|684.29|681.49|684.63|681.83|684.29|681.49|0
1652846570000|2022-05-18 04:02:50|684.16|681.36|684.4|681.6|684.4|681.6|684.16|681.36|0
1652846600000|2022-05-18 04:03:20|684.52|681.72|684.63|681.83|684.63|681.83|684.4|681.6|0
1652846610000|2022-05-18 04:03:30|684.29|681.49|684.29|681.49|684.29|681.49|684.16|681.36|0
1652846620000|2022-05-18 04:03:40|684.16|681.36|683.93|681.13|684.16|681.36|683.93|681.13|0
1652846630000|2022-05-18 04:03:50|683.7|680.9|683.93|681.13|684.16|681.36|683.7|680.9|0
1652846640000|2022-05-18 04:04:00|684.05|681.25|683.82|681.02|684.05|681.25|683.82|681.02|0
1652846650000|2022-05-18 04:04:10|683.93|681.13|684.29|681.49|684.29|681.49|683.93|681.13|0
1652846660000|2022-05-18 04:04:20|684.16|681.36|684.4|681.6|684.4|681.6|684.16|681.36|0
1652846670000|2022-05-18 04:04:30|684.16|681.36|684.16|681.36|684.16|681.36|684.16|681.36|0
1652846680000|2022-05-18 04:04:40|684.29|681.49|684.16|681.36|684.29|681.49|684.16|681.36|0
1652846690000|2022-05-18 04:04:50|683.93|681.13|684.16|681.36|684.16|681.36|683.7|680.9|0
1652846700000|2022-05-18 04:05:00|683.93|681.13|683.93|681.13|683.93|681.13|683.93|681.13|0
1652846710000|2022-05-18 04:05:10|684.16|681.36|684.05|681.25|684.16|681.36|684.05|681.25|0
1652846720000|2022-05-18 04:05:20|683.7|680.9|683.7|680.9|683.7|680.9|683.7|680.9|0
1652846730000|2022-05-18 04:05:30|683.59|680.79|683.7|680.9|683.7|680.9|683.59|680.79|0
1652846740000|2022-05-18 04:05:40|683.59|680.79|683.59|680.79|683.59|680.79|683.59|680.79|0
1652846750000|2022-05-18 04:05:50|683.7|680.9|684.4|681.6|684.4|681.6|683.7|680.9|0
1652846760000|2022-05-18 04:06:00|684.16|681.36|684.16|681.36|684.4|681.6|684.16|681.36|0
1652846770000|2022-05-18 04:06:10|684.29|681.49|684.16|681.36|684.29|681.49|684.16|681.36|0
1652846790000|2022-05-18 04:06:30|684.29|681.49|684.52|681.72|684.52|681.72|684.29|681.49|0
1652846800000|2022-05-18 04:06:40|684.4|681.6|684.75|681.95|684.75|681.95|684.4|681.6|0
1652846810000|2022-05-18 04:06:50|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652846820000|2022-05-18 04:07:00|684.4|681.6|684.4|681.6|684.4|681.6|684.4|681.6|0
1652846830000|2022-05-18 04:07:10|684.16|681.36|684.16|681.36|684.16|681.36|684.16|681.36|0
1652846840000|2022-05-18 04:07:20|684.29|681.49|684.4|681.6|684.4|681.6|684.29|681.49|0
1652846850000|2022-05-18 04:07:30|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652846870000|2022-05-18 04:07:50|684.52|681.72|684.4|681.6|684.52|681.72|684.16|681.36|0
1652846880000|2022-05-18 04:08:00|684.16|681.36|684.16|681.36|684.16|681.36|684.16|681.36|0
1652846900000|2022-05-18 04:08:20|683.93|681.13|683.93|681.13|683.93|681.13|683.93|681.13|0
1652846930000|2022-05-18 04:08:50|684.05|681.25|683.93|681.13|684.05|681.25|683.93|681.13|0
1652846940000|2022-05-18 04:09:00|683.7|680.9|683.7|680.9|683.93|681.13|683.7|680.9|0
1652846950000|2022-05-18 04:09:10|683.93|681.13|683.93|681.13|683.93|681.13|683.93|681.13|0
1652846960000|2022-05-18 04:09:20|684.16|681.36|684.4|681.6|684.4|681.6|684.16|681.36|0
1652846970000|2022-05-18 04:09:30|684.16|681.36|683.93|681.13|684.16|681.36|683.93|681.13|0
1652846980000|2022-05-18 04:09:40|684.05|681.25|683.93|681.13|684.05|681.25|683.93|681.13|0
1652846990000|2022-05-18 04:09:50|684.16|681.36|684.16|681.36|684.16|681.36|684.16|681.36|0
1652847000000|2022-05-18 04:10:00|684.28|681.48|684.4|681.6|684.4|681.6|684.28|681.48|0
1652847010000|2022-05-18 04:10:10|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652847030000|2022-05-18 04:10:30|684.4|681.6|684.52|681.72|684.52|681.72|684.4|681.6|0
1652847040000|2022-05-18 04:10:40|684.4|681.6|684.4|681.6|684.52|681.72|684.4|681.6|0
1652847070000|2022-05-18 04:11:10|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652847090000|2022-05-18 04:11:30|684.86|682.06|684.63|681.83|684.86|682.06|684.63|681.83|0
1652847100000|2022-05-18 04:11:40|684.75|681.95|684.4|681.6|684.75|681.95|684.4|681.6|0
1652847110000|2022-05-18 04:11:50|684.52|681.72|684.63|681.83|684.63|681.83|684.52|681.72|0
1652847120000|2022-05-18 04:12:00|684.52|681.72|684.63|681.83|684.63|681.83|684.4|681.6|0
1652847160000|2022-05-18 04:12:40|684.4|681.6|684.4|681.6|684.4|681.6|684.4|681.6|0
1652847170000|2022-05-18 04:12:50|684.63|681.83|684.63|681.83|684.63|681.83|684.52|681.72|0
1652847180000|2022-05-18 04:13:00|684.4|681.6|684.4|681.6|684.4|681.6|684.4|681.6|0
1652847200000|2022-05-18 04:13:20|684.28|681.48|684.4|681.6|684.4|681.6|684.28|681.48|0
1652847210000|2022-05-18 04:13:30|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652847220000|2022-05-18 04:13:40|684.75|681.95|684.63|681.83|684.75|681.95|684.63|681.83|0
1652847230000|2022-05-18 04:13:50|684.75|681.95|684.75|681.95|684.75|681.95|684.75|681.95|0
1652847240000|2022-05-18 04:14:00|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652847250000|2022-05-18 04:14:10|684.4|681.6|684.28|681.48|684.4|681.6|684.16|681.36|0
1652847260000|2022-05-18 04:14:20|684.86|682.06|684.98|682.18|684.98|682.18|684.86|682.06|0
1652847270000|2022-05-18 04:14:30|685.1|682.3|685.1|682.3|685.1|682.3|685.1|682.3|0
1652847290000|2022-05-18 04:14:50|684.86|682.06|684.86|682.06|684.86|682.06|684.63|681.83|0
1652847300000|2022-05-18 04:15:00|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652847360000|2022-05-18 04:16:00|684.86|682.06|684.86|682.06|684.86|682.06|684.86|682.06|0
1652847370000|2022-05-18 04:16:10|684.63|681.83|684.75|681.95|684.75|681.95|684.63|681.83|0
1652847380000|2022-05-18 04:16:20|684.86|682.06|684.86|682.06|684.86|682.06|684.75|681.95|0
1652847420000|2022-05-18 04:17:00|685.1|682.3|684.98|682.18|685.1|682.3|684.98|682.18|0
1652847430000|2022-05-18 04:17:10|685.1|682.3|685.1|682.3|685.1|682.3|685.1|682.3|0
1652847450000|2022-05-18 04:17:30|685.33|682.53|685.56|682.76|685.56|682.76|685.33|682.53|0
1652847470000|2022-05-18 04:17:50|685.33|682.53|685.33|682.53|685.33|682.53|685.33|682.53|0
1652847480000|2022-05-18 04:18:00|685.45|682.65|685.33|682.53|685.45|682.65|685.33|682.53|0
1652847500000|2022-05-18 04:18:20|685.56|682.76|685.56|682.76|685.56|682.76|685.56|682.76|0
1652847510000|2022-05-18 04:18:30|685.33|682.53|685.33|682.53|685.33|682.53|685.33|682.53|0
1652847520000|2022-05-18 04:18:40|685.45|682.65|685.45|682.65|685.45|682.65|685.45|682.65|0
1652847530000|2022-05-18 04:18:50|685.33|682.53|685.33|682.53|685.33|682.53|685.33|682.53|0
1652847540000|2022-05-18 04:19:00|685.1|682.3|685.22|682.42|685.22|682.42|685.1|682.3|0
1652847550000|2022-05-18 04:19:10|685.33|682.53|685.56|682.76|685.56|682.76|685.33|682.53|0
1652847560000|2022-05-18 04:19:20|685.33|682.53|685.1|682.3|685.33|682.53|685.1|682.3|0
1652847580000|2022-05-18 04:19:40|685.33|682.53|685.33|682.53|685.33|682.53|685.33|682.53|0
1652847590000|2022-05-18 04:19:50|685.1|682.3|685.1|682.3|685.1|682.3|685.1|682.3|0
1652847600000|2022-05-18 04:20:00|684.86|682.06|684.86|682.06|684.86|682.06|684.86|682.06|0
1652847610000|2022-05-18 04:20:10|684.98|682.18|684.98|682.18|684.98|682.18|684.98|682.18|0
1652847620000|2022-05-18 04:20:20|684.86|682.06|684.75|681.95|684.98|682.18|684.75|681.95|0
1652847630000|2022-05-18 04:20:30|684.63|681.83|684.4|681.6|684.63|681.83|684.4|681.6|0
1652847640000|2022-05-18 04:20:40|684.16|681.36|684.16|681.36|684.16|681.36|684.16|681.36|0
1652847650000|2022-05-18 04:20:50|684.4|681.6|684.63|681.83|684.63|681.83|684.4|681.6|0
1652847660000|2022-05-18 04:21:00|684.4|681.6|684.4|681.6|684.4|681.6|684.4|681.6|0
1652847670000|2022-05-18 04:21:10|684.28|681.48|684.39|681.59|684.39|681.59|684.28|681.48|0
1652847680000|2022-05-18 04:21:20|684.28|681.48|684.16|681.36|684.28|681.48|684.16|681.36|0
1652847690000|2022-05-18 04:21:30|684.28|681.48|684.16|681.36|684.28|681.48|684.16|681.36|0
1652847700000|2022-05-18 04:21:40|683.93|681.13|683.58|680.78|683.93|681.13|683.58|680.78|0
1652847710000|2022-05-18 04:21:50|683.46|680.66|683|680.2|683.46|680.66|682.76|679.96|0
1652847720000|2022-05-18 04:22:00|683.23|680.43|683.46|680.66|683.46|680.66|683.23|680.43|0
1652847730000|2022-05-18 04:22:10|683.7|680.9|683.46|680.66|683.7|680.9|683.46|680.66|0
1652847740000|2022-05-18 04:22:20|683.23|680.43|683.93|681.13|683.93|681.13|683.23|680.43|0
1652847750000|2022-05-18 04:22:30|683.7|680.9|683.82|681.02|683.82|681.02|683.58|680.78|0
1652847760000|2022-05-18 04:22:40|683.7|680.9|683.46|680.66|683.7|680.9|683.46|680.66|0
1652847780000|2022-05-18 04:23:00|683.23|680.43|683.23|680.43|683.46|680.66|683.23|680.43|0
1652847790000|2022-05-18 04:23:10|683.46|680.66|683.46|680.66|683.46|680.66|683.46|680.66|0
1652847800000|2022-05-18 04:23:20|683.35|680.55|683.46|680.66|683.46|680.66|683.35|680.55|0
1652847810000|2022-05-18 04:23:30|683.23|680.43|683.23|680.43|683.23|680.43|683.23|680.43|0
1652847820000|2022-05-18 04:23:40|683.35|680.55|683.23|680.43|683.35|680.55|683.23|680.43|0
1652847830000|2022-05-18 04:23:50|683|680.2|683|680.2|683|680.2|683|680.2|0
1652847850000|2022-05-18 04:24:10|682.76|679.96|682.76|679.96|682.76|679.96|682.76|679.96|0
1652847860000|2022-05-18 04:24:20|683|680.2|683|680.2|683|680.2|683|680.2|0
1652847880000|2022-05-18 04:24:40|683.23|680.43|683.23|680.43|683.23|680.43|683.12|680.32|0
1652847900000|2022-05-18 04:25:00|683.46|680.66|683.69|680.89|683.69|680.89|683.46|680.66|0
1652847910000|2022-05-18 04:25:10|683.46|680.66|683.58|680.78|683.58|680.78|683.46|680.66|0
1652847920000|2022-05-18 04:25:20|683.46|680.66|683.46|680.66|683.46|680.66|683.46|680.66|0
1652847930000|2022-05-18 04:25:30|683.23|680.43|683.23|680.43|683.23|680.43|683.23|680.43|0
1652847940000|2022-05-18 04:25:40|683.12|680.32|683.12|680.32|683.12|680.32|683.12|680.32|0
1652847950000|2022-05-18 04:25:50|683.23|680.43|683.23|680.43|683.23|680.43|683.23|680.43|0
1652847970000|2022-05-18 04:26:10|683.58|680.78|683.46|680.66|683.58|680.78|683.46|680.66|0
1652847990000|2022-05-18 04:26:30|683.58|680.78|683.58|680.78|683.58|680.78|683.58|680.78|0
1652848000000|2022-05-18 04:26:40|683.69|680.89|683.46|680.66|683.69|680.89|683.46|680.66|0
1652848010000|2022-05-18 04:26:50|683.69|680.89|683.69|680.89|683.69|680.89|683.69|680.89|0
1652848040000|2022-05-18 04:27:20|683.46|680.66|683.69|680.89|683.69|680.89|683.46|680.66|0
1652848080000|2022-05-18 04:28:00|683.93|681.13|683.93|681.13|683.93|681.13|683.93|681.13|0
1652848100000|2022-05-18 04:28:20|684.16|681.36|684.39|681.59|684.39|681.59|684.16|681.36|0
1652848120000|2022-05-18 04:28:40|684.16|681.36|684.39|681.59|684.39|681.59|684.16|681.36|0
1652848130000|2022-05-18 04:28:50|684.52|681.72|684.52|681.72|684.52|681.72|684.52|681.72|0
1652848140000|2022-05-18 04:29:00|684.39|681.59|684.39|681.59|684.39|681.59|684.39|681.59|0
1652848160000|2022-05-18 04:29:20|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652848170000|2022-05-18 04:29:30|684.86|682.06|684.86|682.06|684.86|682.06|684.86|682.06|0
1652848180000|2022-05-18 04:29:40|685.09|682.29|685.09|682.29|685.09|682.29|685.09|682.29|0
1652848190000|2022-05-18 04:29:50|684.98|682.18|684.75|681.95|685.09|682.29|684.75|681.95|0
1652848200000|2022-05-18 04:30:00|684.63|681.83|684.98|682.18|685.09|682.29|684.63|681.83|0
1652848210000|2022-05-18 04:30:10|684.86|682.06|685.45|682.65|685.45|682.65|684.86|682.06|0
1652848220000|2022-05-18 04:30:20|685.56|682.76|685.56|682.76|685.56|682.76|685.45|682.65|0
1652848230000|2022-05-18 04:30:30|685.33|682.53|685.56|682.76|685.68|682.88|685.33|682.53|0
1652848240000|2022-05-18 04:30:40|685.68|682.88|685.56|682.76|685.68|682.88|685.56|682.76|0
1652848250000|2022-05-18 04:30:50|686.03|683.23|686.26|683.46|686.26|683.46|686.03|683.23|0
1652848260000|2022-05-18 04:31:00|686.49|683.69|686.26|683.46|686.49|683.69|686.26|683.46|0
1652848270000|2022-05-18 04:31:10|685.91|683.11|685.79|682.99|686.03|683.23|685.79|682.99|0
1652848280000|2022-05-18 04:31:20|686.26|683.46|686.03|683.23|686.26|683.46|686.03|683.23|0
1652848290000|2022-05-18 04:31:30|686.15|683.35|686.03|683.23|686.15|683.35|686.03|683.23|0
1652848310000|2022-05-18 04:31:50|685.79|682.99|685.68|682.88|685.79|682.99|685.68|682.88|0
1652848320000|2022-05-18 04:32:00|685.79|682.99|685.91|683.11|685.91|683.11|685.79|682.99|0
1652848330000|2022-05-18 04:32:10|686.03|683.23|685.79|682.99|686.03|683.23|685.79|682.99|0
1652848340000|2022-05-18 04:32:20|686.03|683.23|686.03|683.23|686.03|683.23|686.03|683.23|0
1652848350000|2022-05-18 04:32:30|686.26|683.46|686.49|683.69|686.49|683.69|686.26|683.46|0
1652848360000|2022-05-18 04:32:40|686.61|683.81|686.96|684.16|686.96|684.16|686.61|683.81|0
1652848370000|2022-05-18 04:32:50|686.85|684.05|686.73|683.93|686.85|684.05|686.73|683.93|0
1652848390000|2022-05-18 04:33:10|686.85|684.05|686.73|683.93|686.85|684.05|686.73|683.93|0
1652848410000|2022-05-18 04:33:30|686.49|683.69|686.49|683.69|686.49|683.69|686.49|683.69|0
1652848420000|2022-05-18 04:33:40|686.26|683.46|686.38|683.58|686.38|683.58|686.26|683.46|0
1652848430000|2022-05-18 04:33:50|686.26|683.46|686.49|683.69|686.49|683.69|686.26|683.46|0
1652848440000|2022-05-18 04:34:00|686.26|683.46|686.15|683.35|686.26|683.46|686.03|683.23|0
1652848450000|2022-05-18 04:34:10|686.03|683.23|686.03|683.23|686.03|683.23|686.03|683.23|0
1652848470000|2022-05-18 04:34:30|686.49|683.69|686.49|683.69|686.49|683.69|686.49|683.69|0
1652848480000|2022-05-18 04:34:40|686.38|683.58|686.49|683.69|686.49|683.69|686.38|683.58|0
1652848490000|2022-05-18 04:34:50|686.38|683.58|686.38|683.58|686.49|683.69|686.38|683.58|0
1652848500000|2022-05-18 04:35:00|686.26|683.46|686.26|683.46|686.26|683.46|686.26|683.46|0
1652848510000|2022-05-18 04:35:10|686.49|683.69|686.26|683.46|686.49|683.69|686.26|683.46|0
1652848530000|2022-05-18 04:35:30|686.03|683.23|685.79|682.99|686.03|683.23|685.79|682.99|0
1652848540000|2022-05-18 04:35:40|686.03|683.23|686.03|683.23|686.26|683.46|686.03|683.23|0
1652848550000|2022-05-18 04:35:50|686.26|683.46|686.49|683.69|686.49|683.69|686.03|683.23|0
1652848560000|2022-05-18 04:36:00|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1652848570000|2022-05-18 04:36:10|686.61|683.81|686.49|683.69|686.61|683.81|686.49|683.69|0
1652848580000|2022-05-18 04:36:20|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1652848590000|2022-05-18 04:36:30|686.49|683.69|686.96|684.16|686.96|684.16|686.49|683.69|0
1652848600000|2022-05-18 04:36:40|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1652848610000|2022-05-18 04:36:50|686.26|683.46|686.26|683.46|686.26|683.46|686.26|683.46|0
1652848620000|2022-05-18 04:37:00|686.49|683.69|686.73|683.93|686.73|683.93|686.38|683.58|0
1652848650000|2022-05-18 04:37:30|686.96|684.16|686.96|684.16|686.96|684.16|686.96|684.16|0
1652848660000|2022-05-18 04:37:40|686.73|683.93|686.61|683.81|686.73|683.93|686.61|683.81|0
1652848670000|2022-05-18 04:37:50|686.49|683.69|686.96|684.16|686.96|684.16|686.49|683.69|0
1652848700000|2022-05-18 04:38:20|687.08|684.28|687.19|684.39|687.19|684.39|687.08|684.28|0
1652848710000|2022-05-18 04:38:30|687.31|684.51|686.96|684.16|687.31|684.51|686.96|684.16|0
1652848720000|2022-05-18 04:38:40|686.49|683.69|686.49|683.69|686.49|683.69|686.49|683.69|0
1652848730000|2022-05-18 04:38:50|686.26|683.46|686.26|683.46|686.26|683.46|686.26|683.46|0
1652848740000|2022-05-18 04:39:00|686.38|683.58|686.26|683.46|686.38|683.58|686.26|683.46|0
1652848750000|2022-05-18 04:39:10|686.49|683.69|686.73|683.93|686.85|684.05|686.49|683.69|0
1652848760000|2022-05-18 04:39:20|686.85|684.05|686.85|684.05|686.96|684.16|686.85|684.05|0
1652848770000|2022-05-18 04:39:30|686.73|683.93|686.73|683.93|686.85|684.05|686.73|683.93|0
1652848780000|2022-05-18 04:39:40|687.19|684.39|687.19|684.39|687.19|684.39|686.96|684.16|0
1652848790000|2022-05-18 04:39:50|687.43|684.63|687.43|684.63|687.43|684.63|687.43|684.63|0
1652848800000|2022-05-18 04:40:00|686.96|684.16|686.73|683.93|686.96|684.16|686.73|683.93|0
1652848810000|2022-05-18 04:40:10|686.49|683.69|686.61|683.81|686.73|683.93|686.49|683.69|0
1652848820000|2022-05-18 04:40:20|686.49|683.69|686.73|683.93|686.73|683.93|686.26|683.46|0
1652848840000|2022-05-18 04:40:40|686.96|684.16|686.96|684.16|686.96|684.16|686.96|684.16|0
1652848850000|2022-05-18 04:40:50|686.85|684.05|686.73|683.93|686.85|684.05|686.73|683.93|0
1652848860000|2022-05-18 04:41:00|686.49|683.69|686.73|683.93|686.73|683.93|686.26|683.46|0
1652848870000|2022-05-18 04:41:10|686.61|683.81|686.26|683.46|686.61|683.81|686.26|683.46|0
1652848880000|2022-05-18 04:41:20|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1652848900000|2022-05-18 04:41:40|686.96|684.16|686.96|684.16|686.96|684.16|686.96|684.16|0
1652848920000|2022-05-18 04:42:00|687.19|684.39|686.96|684.16|687.19|684.39|686.96|684.16|0
1652848930000|2022-05-18 04:42:10|686.73|683.93|686.96|684.16|686.96|684.16|686.73|683.93|0
1652848940000|2022-05-18 04:42:20|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1652848950000|2022-05-18 04:42:30|686.96|684.16|686.96|684.16|686.96|684.16|686.96|684.16|0
1652848960000|2022-05-18 04:42:40|687.08|684.28|687.08|684.28|687.08|684.28|687.08|684.28|0
1652848970000|2022-05-18 04:42:50|686.96|684.16|686.96|684.16|686.96|684.16|686.96|684.16|0
1652848980000|2022-05-18 04:43:00|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1652848990000|2022-05-18 04:43:10|687.08|684.28|686.96|684.16|687.08|684.28|686.96|684.16|0
1652849000000|2022-05-18 04:43:20|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1652849010000|2022-05-18 04:43:30|686.49|683.69|686.49|683.69|686.49|683.69|686.49|683.69|0
1652849020000|2022-05-18 04:43:40|686.38|683.58|686.49|683.69|686.49|683.69|686.38|683.58|0
1652849030000|2022-05-18 04:43:50|686.73|683.93|686.49|683.69|686.73|683.93|686.49|683.69|0
1652849040000|2022-05-18 04:44:00|686.73|683.93|686.73|683.93|686.73|683.93|686.73|683.93|0
1652849070000|2022-05-18 04:44:30|686.96|684.16|686.96|684.16|687.19|684.39|686.96|684.16|0
1652849080000|2022-05-18 04:44:40|687.08|684.28|687.19|684.39|687.19|684.39|687.08|684.28|0
1652849090000|2022-05-18 04:44:50|686.96|684.16|686.96|684.16|687.19|684.39|686.96|684.16|0
1652849110000|2022-05-18 04:45:10|687.19|684.39|687.78|684.98|687.89|685.09|687.19|684.39|0
1652849120000|2022-05-18 04:45:20|687.89|685.09|687.66|684.86|687.89|685.09|687.66|684.86|0
1652849130000|2022-05-18 04:45:30|687.43|684.63|687.43|684.63|687.43|684.63|687.31|684.51|0
1652849140000|2022-05-18 04:45:40|687.55|684.75|687.66|684.86|687.66|684.86|687.55|684.75|0
1652849160000|2022-05-18 04:46:00|687.89|685.09|688.13|685.33|688.13|685.33|687.89|685.09|0
1652849170000|2022-05-18 04:46:10|688.36|685.56|687.89|685.09|688.36|685.56|687.89|685.09|0
1652849180000|2022-05-18 04:46:20|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1652849190000|2022-05-18 04:46:30|688.36|685.56|688.25|685.45|688.36|685.56|688.13|685.33|0
1652849200000|2022-05-18 04:46:40|688.36|685.56|688.59|685.79|688.59|685.79|688.36|685.56|0
1652849210000|2022-05-18 04:46:50|688.83|686.03|688.83|686.03|688.83|686.03|688.83|686.03|0
1652849220000|2022-05-18 04:47:00|688.48|685.68|688.48|685.68|688.48|685.68|688.48|685.68|0
1652849230000|2022-05-18 04:47:10|688.36|685.56|688.13|685.33|688.36|685.56|688.13|685.33|0
1652849240000|2022-05-18 04:47:20|687.89|685.09|687.89|685.09|687.89|685.09|687.89|685.09|0
1652849250000|2022-05-18 04:47:30|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1652849260000|2022-05-18 04:47:40|688.01|685.21|688.13|685.33|688.13|685.33|688.01|685.21|0
1652849280000|2022-05-18 04:48:00|688.36|685.56|688.59|685.79|688.59|685.79|688.36|685.56|0
1652849290000|2022-05-18 04:48:10|688.36|685.56|688.36|685.56|688.59|685.79|688.36|685.56|0
1652849300000|2022-05-18 04:48:20|688.48|685.68|688.48|685.68|688.59|685.79|688.48|685.68|0
1652849310000|2022-05-18 04:48:30|688.36|685.56|688.13|685.33|688.36|685.56|688.13|685.33|0
1652849320000|2022-05-18 04:48:40|687.89|685.09|687.89|685.09|687.89|685.09|687.89|685.09|0
1652849330000|2022-05-18 04:48:50|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1652849340000|2022-05-18 04:49:00|688.01|685.21|688.13|685.33|688.13|685.33|688.01|685.21|0
1652849350000|2022-05-18 04:49:10|688.01|685.21|688.01|685.21|688.01|685.21|688.01|685.21|0
1652849360000|2022-05-18 04:49:20|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1652849370000|2022-05-18 04:49:30|688.36|685.56|688.36|685.56|688.36|685.56|688.36|685.56|0
1652849420000|2022-05-18 04:50:20|688.48|685.68|688.59|685.79|688.59|685.79|688.48|685.68|0
1652849430000|2022-05-18 04:50:30|688.48|685.68|688.59|685.79|688.59|685.79|688.48|685.68|0
1652849460000|2022-05-18 04:51:00|688.36|685.56|688.13|685.33|688.36|685.56|688.13|685.33|0
1652849470000|2022-05-18 04:51:10|687.89|685.09|687.66|684.86|687.89|685.09|687.66|684.86|0
1652849480000|2022-05-18 04:51:20|687.42|684.62|687.42|684.62|687.42|684.62|687.31|684.51|0
1652849490000|2022-05-18 04:51:30|687.19|684.39|687.66|684.86|687.66|684.86|687.19|684.39|0
1652849500000|2022-05-18 04:51:40|687.78|684.98|687.78|684.98|687.78|684.98|687.78|684.98|0
1652849510000|2022-05-18 04:51:50|687.66|684.86|687.89|685.09|687.89|685.09|687.66|684.86|0
1652849530000|2022-05-18 04:52:10|688.01|685.21|687.89|685.09|688.01|685.21|687.89|685.09|0
1652849560000|2022-05-18 04:52:40|688.12|685.32|688.12|685.32|688.12|685.32|688.12|685.32|0
1652849580000|2022-05-18 04:53:00|688.01|685.21|687.89|685.09|688.01|685.21|687.89|685.09|0
1652849600000|2022-05-18 04:53:20|687.66|684.86|687.66|684.86|687.66|684.86|687.66|684.86|0
1652849610000|2022-05-18 04:53:30|687.42|684.62|687.42|684.62|687.42|684.62|687.42|684.62|0
1652849620000|2022-05-18 04:53:40|687.66|684.86|687.66|684.86|687.66|684.86|687.66|684.86|0
1652849640000|2022-05-18 04:54:00|687.55|684.75|687.55|684.75|687.55|684.75|687.55|684.75|0
1652849650000|2022-05-18 04:54:10|687.66|684.86|687.66|684.86|687.66|684.86|687.66|684.86|0
1652849670000|2022-05-18 04:54:30|687.55|684.75|687.42|684.62|687.66|684.86|687.42|684.62|0
1652849690000|2022-05-18 04:54:50|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1652849700000|2022-05-18 04:55:00|687.42|684.62|687.42|684.62|687.42|684.62|687.42|684.62|0
1652849710000|2022-05-18 04:55:10|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1652849720000|2022-05-18 04:55:20|686.96|684.16|687.08|684.28|687.08|684.28|686.96|684.16|0
1652849730000|2022-05-18 04:55:30|686.96|684.16|686.96|684.16|686.96|684.16|686.96|684.16|0
1652849770000|2022-05-18 04:56:10|686.72|683.92|686.72|683.92|686.72|683.92|686.72|683.92|0
1652849800000|2022-05-18 04:56:40|686.96|684.16|686.72|683.92|686.96|684.16|686.72|683.92|0
1652849850000|2022-05-18 04:57:30|686.96|684.16|686.84|684.04|686.96|684.16|686.84|684.04|0
1652849860000|2022-05-18 04:57:40|686.96|684.16|686.84|684.04|686.96|684.16|686.84|684.04|0
1652849870000|2022-05-18 04:57:50|686.72|683.92|686.72|683.92|686.72|683.92|686.72|683.92|0
1652849910000|2022-05-18 04:58:30|686.96|684.16|686.96|684.16|686.96|684.16|686.96|684.16|0
1652849920000|2022-05-18 04:58:40|686.72|683.92|686.72|683.92|686.72|683.92|686.72|683.92|0
1652849930000|2022-05-18 04:58:50|687.19|684.39|687.89|685.09|687.89|685.09|687.19|684.39|0
1652849940000|2022-05-18 04:59:00|687.66|684.86|687.66|684.86|687.66|684.86|687.66|684.86|0
1652849950000|2022-05-18 04:59:10|687.42|684.62|687.42|684.62|687.66|684.86|687.42|684.62|0
1652849960000|2022-05-18 04:59:20|687.66|684.86|687.66|684.86|687.66|684.86|687.66|684.86|0
1652849970000|2022-05-18 04:59:30|687.89|685.09|687.66|684.86|687.89|685.09|687.66|684.86|0
1652849980000|2022-05-18 04:59:40|687.42|684.62|687.31|684.51|687.42|684.62|687.19|684.39|0
1652849990000|2022-05-18 04:59:50|687.42|684.62|687.42|684.62|687.66|684.86|687.42|684.62|0
1652850000000|2022-05-18 05:00:00|687.54|684.74|687.66|684.86|687.66|684.86|687.54|684.74|0
1652850010000|2022-05-18 05:00:10|687.42|684.62|687.19|684.39|687.66|684.86|687.19|684.39|0
1652850020000|2022-05-18 05:00:20|687.31|684.51|687.66|684.86|687.66|684.86|687.31|684.51|0
1652850040000|2022-05-18 05:00:40|687.54|684.74|687.66|684.86|687.66|684.86|687.42|684.62|0
1652850050000|2022-05-18 05:00:50|687.54|684.74|687.54|684.74|687.54|684.74|687.42|684.62|0
1652850060000|2022-05-18 05:01:00|687.42|684.62|687.19|684.39|687.66|684.86|687.19|684.39|0
1652850070000|2022-05-18 05:01:10|686.96|684.16|687.19|684.39|687.19|684.39|686.96|684.16|0
1652850080000|2022-05-18 05:01:20|686.96|684.16|686.96|684.16|686.96|684.16|686.96|684.16|0
1652850090000|2022-05-18 05:01:30|686.72|683.92|686.72|683.92|686.72|683.92|686.72|683.92|0
1652850100000|2022-05-18 05:01:40|686.96|684.16|686.96|684.16|687.19|684.39|686.96|684.16|0
1652850110000|2022-05-18 05:01:50|686.84|684.04|686.96|684.16|686.96|684.16|686.72|683.92|0
1652850120000|2022-05-18 05:02:00|686.72|683.92|686.96|684.16|686.96|684.16|686.72|683.92|0
1652850130000|2022-05-18 05:02:10|687.19|684.39|686.96|684.16|687.19|684.39|686.96|684.16|0
1652850140000|2022-05-18 05:02:20|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1652850150000|2022-05-18 05:02:30|686.96|684.16|686.96|684.16|686.96|684.16|686.96|684.16|0
1652850170000|2022-05-18 05:02:50|686.72|683.92|686.02|683.22|686.72|683.92|686.02|683.22|0
1652850180000|2022-05-18 05:03:00|686.14|683.34|686.02|683.22|686.14|683.34|685.79|682.99|0
1652850190000|2022-05-18 05:03:10|686.26|683.46|686.26|683.46|686.26|683.46|686.02|683.22|0
1652850200000|2022-05-18 05:03:20|686.49|683.69|686.96|684.16|687.08|684.28|686.49|683.69|0
1652850220000|2022-05-18 05:03:40|686.72|683.92|685.32|682.52|686.72|683.92|685.32|682.52|0
1652850230000|2022-05-18 05:03:50|685.56|682.76|685.79|682.99|685.79|682.99|685.56|682.76|0
1652850240000|2022-05-18 05:04:00|685.56|682.76|685.32|682.52|685.56|682.76|685.32|682.52|0
1652850250000|2022-05-18 05:04:10|685.56|682.76|685.56|682.76|685.56|682.76|685.56|682.76|0
1652850260000|2022-05-18 05:04:20|685.32|682.52|685.68|682.88|685.68|682.88|685.32|682.52|0
1652850270000|2022-05-18 05:04:30|685.56|682.76|685.56|682.76|685.56|682.76|685.44|682.64|0
1652850280000|2022-05-18 05:04:40|685.79|682.99|685.79|682.99|686.02|683.22|685.79|682.99|0
1652850290000|2022-05-18 05:04:50|685.56|682.76|685.79|682.99|685.79|682.99|685.56|682.76|0
1652850300000|2022-05-18 05:05:00|685.56|682.76|685.55|682.75|685.56|682.76|685.32|682.52|0
1652850310000|2022-05-18 05:05:10|685.32|682.52|685.09|682.29|685.32|682.52|685.09|682.29|0
1652850330000|2022-05-18 05:05:30|684.85|682.05|684.85|682.05|684.85|682.05|684.51|681.71|0
1652850340000|2022-05-18 05:05:40|685.09|682.29|685.09|682.29|685.09|682.29|685.09|682.29|0
1652850350000|2022-05-18 05:05:50|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652850360000|2022-05-18 05:06:00|684.98|682.18|684.62|681.82|684.98|682.18|684.62|681.82|0
1652850370000|2022-05-18 05:06:10|684.39|681.59|684.62|681.82|684.74|681.94|684.39|681.59|0
1652850380000|2022-05-18 05:06:20|684.51|681.71|684.51|681.71|684.51|681.71|684.39|681.59|0
1652850390000|2022-05-18 05:06:30|684.62|681.82|684.74|681.94|684.74|681.94|684.62|681.82|0
1652850400000|2022-05-18 05:06:40|684.85|682.05|684.62|681.82|684.85|682.05|684.62|681.82|0
1652850410000|2022-05-18 05:06:50|684.51|681.71|684.51|681.71|684.51|681.71|684.51|681.71|0
1652850420000|2022-05-18 05:07:00|684.62|681.82|682.99|680.19|684.62|681.82|682.99|680.19|0
1652850430000|2022-05-18 05:07:10|683.22|680.42|683.92|681.12|683.92|681.12|683.22|680.42|0
1652850440000|2022-05-18 05:07:20|683.58|680.78|683.46|680.66|683.58|680.78|683.22|680.42|0
1652850450000|2022-05-18 05:07:30|683.69|680.89|682.99|680.19|683.69|680.89|682.99|680.19|0
1652850460000|2022-05-18 05:07:40|682.88|680.08|683.22|680.42|683.46|680.66|682.88|680.08|0
1652850470000|2022-05-18 05:07:50|683.46|680.66|683.81|681.01|683.92|681.12|683.46|680.66|0
1652850480000|2022-05-18 05:08:00|683.34|680.54|683.69|680.89|683.69|680.89|683.22|680.42|0
1652850490000|2022-05-18 05:08:10|684.04|681.24|684.15|681.35|684.28|681.48|684.04|681.24|0
1652850500000|2022-05-18 05:08:20|684.28|681.48|684.39|681.59|684.39|681.59|684.15|681.35|0
1652850510000|2022-05-18 05:08:30|684.85|682.05|684.85|682.05|685.09|682.29|684.85|682.05|0
1652850520000|2022-05-18 05:08:40|684.62|681.82|684.62|681.82|684.74|681.94|684.62|681.82|0
1652850530000|2022-05-18 05:08:50|684.51|681.71|684.39|681.59|684.51|681.71|684.28|681.48|0
1652850540000|2022-05-18 05:09:00|684.62|681.82|684.85|682.05|684.85|682.05|684.39|681.59|0
1652850550000|2022-05-18 05:09:10|684.62|681.82|684.85|682.05|684.85|682.05|684.62|681.82|0
1652850560000|2022-05-18 05:09:20|684.62|681.82|684.62|681.82|684.62|681.82|684.39|681.59|0
1652850570000|2022-05-18 05:09:30|684.51|681.71|684.51|681.71|684.51|681.71|684.51|681.71|0
1652850580000|2022-05-18 05:09:40|684.39|681.59|684.15|681.35|684.39|681.59|684.15|681.35|0
1652850590000|2022-05-18 05:09:50|684.39|681.59|684.62|681.82|684.62|681.82|684.39|681.59|0
1652850600000|2022-05-18 05:10:00|684.74|681.94|684.39|681.59|684.74|681.94|683.92|681.12|0
1652850610000|2022-05-18 05:10:10|684.04|681.24|684.15|681.35|684.15|681.35|684.04|681.24|0
1652850620000|2022-05-18 05:10:20|683.92|681.12|683.69|680.89|683.92|681.12|683.69|680.89|0
1652850630000|2022-05-18 05:10:30|683.92|681.12|684.15|681.35|684.15|681.35|683.92|681.12|0
1652850640000|2022-05-18 05:10:40|684.28|681.48|684.39|681.59|684.39|681.59|684.15|681.35|0
1652850650000|2022-05-18 05:10:50|684.15|681.35|683.92|681.12|684.15|681.35|683.92|681.12|0
1652850660000|2022-05-18 05:11:00|684.15|681.35|684.39|681.59|684.39|681.59|684.15|681.35|0
1652850670000|2022-05-18 05:11:10|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652850680000|2022-05-18 05:11:20|684.98|682.18|684.98|682.18|685.09|682.29|684.98|682.18|0
1652850690000|2022-05-18 05:11:30|684.85|682.05|685.09|682.29|685.09|682.29|684.85|682.05|0
1652850700000|2022-05-18 05:11:40|684.98|682.18|684.85|682.05|684.98|682.18|684.85|682.05|0
1652850710000|2022-05-18 05:11:50|684.98|682.18|685.09|682.29|685.09|682.29|684.85|682.05|0
1652850720000|2022-05-18 05:12:00|684.85|682.05|684.62|681.82|684.85|682.05|684.62|681.82|0
1652850730000|2022-05-18 05:12:10|684.74|681.94|684.74|681.94|684.74|681.94|684.74|681.94|0
1652850740000|2022-05-18 05:12:20|684.62|681.82|684.62|681.82|684.62|681.82|684.39|681.59|0
1652850750000|2022-05-18 05:12:30|684.74|681.94|684.62|681.82|684.85|682.05|684.62|681.82|0
1652850760000|2022-05-18 05:12:40|684.39|681.59|684.39|681.59|684.39|681.59|684.39|681.59|0
1652850770000|2022-05-18 05:12:50|684.51|681.71|684.51|681.71|684.51|681.71|684.51|681.71|0
1652850780000|2022-05-18 05:13:00|684.39|681.59|684.39|681.59|684.39|681.59|684.04|681.24|0
1652850790000|2022-05-18 05:13:10|684.62|681.82|684.74|681.94|684.74|681.94|684.62|681.82|0
1652850800000|2022-05-18 05:13:20|684.62|681.82|684.62|681.82|684.62|681.82|684.62|681.82|0
1652850810000|2022-05-18 05:13:30|684.39|681.59|684.39|681.59|684.39|681.59|684.39|681.59|0
1652850820000|2022-05-18 05:13:40|684.28|681.48|684.28|681.48|684.39|681.59|684.15|681.35|0
1652850830000|2022-05-18 05:13:50|684.39|681.59|683.92|681.12|684.39|681.59|683.92|681.12|0
1652850840000|2022-05-18 05:14:00|684.15|681.35|683.45|680.65|684.15|681.35|683.45|680.65|0
1652850850000|2022-05-18 05:14:10|683.69|680.89|684.15|681.35|684.15|681.35|683.69|680.89|0
1652850860000|2022-05-18 05:14:20|684.39|681.59|684.28|681.48|684.39|681.59|684.15|681.35|0
1652850870000|2022-05-18 05:14:30|684.39|681.59|684.15|681.35|684.39|681.59|684.15|681.35|0
1652850890000|2022-05-18 05:14:50|684.39|681.59|684.62|681.82|684.62|681.82|684.39|681.59|0
1652850900000|2022-05-18 05:15:00|684.51|681.71|684.62|681.82|684.62|681.82|684.51|681.71|0
1652850910000|2022-05-18 05:15:10|684.85|682.05|684.62|681.82|684.85|682.05|684.62|681.82|0
1652850920000|2022-05-18 05:15:20|684.51|681.71|684.51|681.71|684.51|681.71|684.51|681.71|0
1652850930000|2022-05-18 05:15:30|684.39|681.59|684.62|681.82|684.62|681.82|684.39|681.59|0
1652850940000|2022-05-18 05:15:40|684.85|682.05|684.62|681.82|684.85|682.05|684.62|681.82|0
1652850950000|2022-05-18 05:15:50|684.51|681.71|684.62|681.82|684.62|681.82|684.51|681.71|0
1652850970000|2022-05-18 05:16:10|684.85|682.05|684.85|682.05|684.85|682.05|684.74|681.94|0
1652850980000|2022-05-18 05:16:20|684.62|681.82|684.39|681.59|684.62|681.82|684.39|681.59|0
1652850990000|2022-05-18 05:16:30|684.27|681.47|684.39|681.59|684.51|681.71|684.27|681.47|0
1652851000000|2022-05-18 05:16:40|684.27|681.47|684.15|681.35|684.27|681.47|684.15|681.35|0
1652851020000|2022-05-18 05:17:00|683.92|681.12|684.15|681.35|684.15|681.35|683.92|681.12|0
1652851030000|2022-05-18 05:17:10|684.04|681.24|684.04|681.24|684.04|681.24|684.04|681.24|0
1652851040000|2022-05-18 05:17:20|684.15|681.35|683.92|681.12|684.15|681.35|683.92|681.12|0
1652851050000|2022-05-18 05:17:30|683.69|680.89|683.92|681.12|683.92|681.12|683.69|680.89|0
1652851060000|2022-05-18 05:17:40|684.15|681.35|684.62|681.82|684.62|681.82|684.15|681.35|0
1652851070000|2022-05-18 05:17:50|684.39|681.59|684.15|681.35|684.39|681.59|684.15|681.35|0
1652851080000|2022-05-18 05:18:00|683.92|681.12|684.04|681.24|684.04|681.24|683.92|681.12|0
1652851090000|2022-05-18 05:18:10|684.15|681.35|684.15|681.35|684.27|681.47|684.15|681.35|0
1652851100000|2022-05-18 05:18:20|683.92|681.12|683.92|681.12|683.92|681.12|683.69|680.89|0
1652851120000|2022-05-18 05:18:40|684.15|681.35|683.92|681.12|684.15|681.35|683.92|681.12|0
1652851130000|2022-05-18 05:18:50|684.04|681.24|684.04|681.24|684.15|681.35|683.92|681.12|0
1652851140000|2022-05-18 05:19:00|684.15|681.35|684.15|681.35|684.15|681.35|684.15|681.35|0
1652851150000|2022-05-18 05:19:10|683.92|681.12|683.92|681.12|683.92|681.12|683.92|681.12|0
1652851160000|2022-05-18 05:19:20|683.69|680.89|683.69|680.89|683.69|680.89|683.69|680.89|0
1652851170000|2022-05-18 05:19:30|683.92|681.12|683.69|680.89|683.92|681.12|683.69|680.89|0
1652851180000|2022-05-18 05:19:40|684.15|681.35|683.92|681.12|684.15|681.35|683.92|681.12|0
1652851190000|2022-05-18 05:19:50|684.15|681.35|684.15|681.35|684.15|681.35|684.15|681.35|0
1652851200000|2022-05-18 05:20:00|684.39|681.59|684.39|681.59|684.62|681.82|684.39|681.59|0
1652851210000|2022-05-18 05:20:10|684.51|681.71|684.15|681.35|684.51|681.71|684.15|681.35|0
1652851220000|2022-05-18 05:20:20|683.92|681.12|683.92|681.12|683.92|681.12|683.92|681.12|0
1652851230000|2022-05-18 05:20:30|684.04|681.24|683.92|681.12|684.04|681.24|683.92|681.12|0
1652851240000|2022-05-18 05:20:40|684.04|681.24|684.04|681.24|684.04|681.24|684.04|681.24|0
1652851250000|2022-05-18 05:20:50|683.92|681.12|684.15|681.35|684.15|681.35|683.92|681.12|0
1652851260000|2022-05-18 05:21:00|684.39|681.59|684.85|682.05|685.09|682.29|684.39|681.59|0
1652851270000|2022-05-18 05:21:10|685.09|682.29|685.09|682.29|685.09|682.29|685.09|682.29|0
1652851280000|2022-05-18 05:21:20|684.97|682.17|684.62|681.82|684.97|682.17|684.62|681.82|0
1652851290000|2022-05-18 05:21:30|684.85|682.05|684.85|682.05|684.85|682.05|684.51|681.71|0
1652851300000|2022-05-18 05:21:40|685.09|682.29|684.85|682.05|685.09|682.29|684.85|682.05|0
1652851320000|2022-05-18 05:22:00|685.09|682.29|684.85|682.05|685.09|682.29|684.85|682.05|0
1652851330000|2022-05-18 05:22:10|684.62|681.82|684.85|682.05|684.85|682.05|684.62|681.82|0
1652851340000|2022-05-18 05:22:20|684.97|682.17|685.09|682.29|685.09|682.29|684.97|682.17|0
1652851350000|2022-05-18 05:22:30|685.32|682.52|686.25|683.45|686.25|683.45|685.32|682.52|0
1652851360000|2022-05-18 05:22:40|686.14|683.34|686.25|683.45|686.25|683.45|686.02|683.22|0
1652851370000|2022-05-18 05:22:50|686.49|683.69|686.95|684.15|686.95|684.15|686.49|683.69|0
1652851380000|2022-05-18 05:23:00|687.19|684.39|686.37|683.57|687.19|684.39|686.37|683.57|0
1652851390000|2022-05-18 05:23:10|686.25|683.45|686.61|683.81|686.61|683.81|686.25|683.45|0
1652851400000|2022-05-18 05:23:20|686.72|683.92|686.02|683.22|686.72|683.92|686.02|683.22|0
1652851410000|2022-05-18 05:23:30|685.79|682.99|685.79|682.99|685.79|682.99|685.55|682.75|0
1652851420000|2022-05-18 05:23:40|685.55|682.75|685.55|682.75|685.55|682.75|685.55|682.75|0
1652851430000|2022-05-18 05:23:50|685.32|682.52|685.32|682.52|685.32|682.52|685.32|682.52|0
1652851440000|2022-05-18 05:24:00|685.55|682.75|685.55|682.75|685.55|682.75|685.32|682.52|0
1652851450000|2022-05-18 05:24:10|685.32|682.52|685.67|682.87|685.79|682.99|685.32|682.52|0
1652851460000|2022-05-18 05:24:20|685.79|682.99|685.79|682.99|686.02|683.22|685.79|682.99|0
1652851470000|2022-05-18 05:24:30|685.91|683.11|686.02|683.22|686.02|683.22|685.91|683.11|0
1652851480000|2022-05-18 05:24:40|686.14|683.34|685.79|682.99|686.14|683.34|685.79|682.99|0
1652851490000|2022-05-18 05:24:50|686.14|683.34|686.02|683.22|686.14|683.34|686.02|683.22|0
1652851500000|2022-05-18 05:25:00|686.25|683.45|686.25|683.45|686.25|683.45|686.25|683.45|0
1652851510000|2022-05-18 05:25:10|686.02|683.22|686.02|683.22|686.02|683.22|686.02|683.22|0
1652851520000|2022-05-18 05:25:20|686.14|683.34|686.25|683.45|686.25|683.45|686.14|683.34|0
1652851530000|2022-05-18 05:25:30|686.37|683.57|686.25|683.45|686.37|683.57|686.25|683.45|0
1652851550000|2022-05-18 05:25:50|686.72|683.92|686.95|684.15|686.95|684.15|686.72|683.92|0
1652851560000|2022-05-18 05:26:00|687.07|684.27|687.19|684.39|687.19|684.39|686.95|684.15|0
1652851570000|2022-05-18 05:26:10|687.42|684.62|687.19|684.39|687.42|684.62|687.19|684.39|0
1652851580000|2022-05-18 05:26:20|687.42|684.62|687.19|684.39|687.42|684.62|687.19|684.39|0
1652851590000|2022-05-18 05:26:30|687.42|684.62|687.42|684.62|687.42|684.62|687.19|684.39|0
1652851600000|2022-05-18 05:26:40|687.19|684.39|687.31|684.51|687.31|684.51|687.19|684.39|0
1652851610000|2022-05-18 05:26:50|687.42|684.62|687.42|684.62|687.42|684.62|687.31|684.51|0
1652851620000|2022-05-18 05:27:00|687.19|684.39|686.95|684.15|687.19|684.39|686.95|684.15|0
1652851640000|2022-05-18 05:27:20|686.72|683.92|686.49|683.69|686.72|683.92|686.49|683.69|0
1652851660000|2022-05-18 05:27:40|686.72|683.92|686.72|683.92|686.72|683.92|686.72|683.92|0
1652851690000|2022-05-18 05:28:10|686.49|683.69|686.49|683.69|686.49|683.69|686.49|683.69|0
1652851710000|2022-05-18 05:28:30|686.72|683.92|686.25|683.45|686.72|683.92|686.25|683.45|0
1652851720000|2022-05-18 05:28:40|686.37|683.57|686.25|683.45|686.37|683.57|686.25|683.45|0
1652851730000|2022-05-18 05:28:50|685.78|682.98|685.32|682.52|685.78|682.98|685.32|682.52|0
1652851740000|2022-05-18 05:29:00|685.55|682.75|685.78|682.98|685.78|682.98|685.55|682.75|0
1652851750000|2022-05-18 05:29:10|685.55|682.75|685.55|682.75|685.55|682.75|685.55|682.75|0
1652851760000|2022-05-18 05:29:20|685.78|682.98|686.25|683.45|686.25|683.45|685.78|682.98|0
1652851770000|2022-05-18 05:29:30|686.02|683.22|686.25|683.45|686.25|683.45|686.02|683.22|0
1652851780000|2022-05-18 05:29:40|686.48|683.68|686.37|683.57|686.48|683.68|686.37|683.57|0
1652851790000|2022-05-18 05:29:50|686.25|683.45|686.02|683.22|686.25|683.45|686.02|683.22|0
1652851800000|2022-05-18 05:30:00|686.25|683.45|686.48|683.68|686.48|683.68|686.25|683.45|0
1652851810000|2022-05-18 05:30:10|686.72|683.92|686.25|683.45|686.72|683.92|686.25|683.45|0
1652851820000|2022-05-18 05:30:20|685.78|682.98|686.02|683.22|686.02|683.22|685.78|682.98|0
1652851830000|2022-05-18 05:30:30|686.25|683.45|686.25|683.45|686.25|683.45|686.25|683.45|0
1652851840000|2022-05-18 05:30:40|686.02|683.22|685.32|682.52|686.02|683.22|685.32|682.52|0
1652851850000|2022-05-18 05:30:50|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652851860000|2022-05-18 05:31:00|685.08|682.28|685.32|682.52|685.32|682.52|685.08|682.28|0
1652851870000|2022-05-18 05:31:10|685.08|682.28|685.08|682.28|685.32|682.52|685.08|682.28|0
1652851880000|2022-05-18 05:31:20|685.21|682.41|685.32|682.52|685.32|682.52|685.21|682.41|0
1652851890000|2022-05-18 05:31:30|685.08|682.28|684.62|681.82|685.08|682.28|684.62|681.82|0
1652851900000|2022-05-18 05:31:40|684.74|681.94|684.62|681.82|684.74|681.94|684.62|681.82|0
1652851910000|2022-05-18 05:31:50|684.51|681.71|683.92|681.12|684.51|681.71|683.92|681.12|0
1652851920000|2022-05-18 05:32:00|684.04|681.24|684.15|681.35|684.15|681.35|684.04|681.24|0
1652851940000|2022-05-18 05:32:20|684.27|681.47|684.85|682.05|684.85|682.05|684.27|681.47|0
1652851960000|2022-05-18 05:32:40|685.08|682.28|685.08|682.28|685.08|682.28|685.08|682.28|0
1652851970000|2022-05-18 05:32:50|685.32|682.52|685.32|682.52|685.32|682.52|685.32|682.52|0
1652851980000|2022-05-18 05:33:00|685.55|682.75|685.55|682.75|685.55|682.75|685.55|682.75|0
1652851990000|2022-05-18 05:33:10|685.32|682.52|685.32|682.52|685.32|682.52|685.32|682.52|0
1652852000000|2022-05-18 05:33:20|685.21|682.41|684.85|682.05|685.21|682.41|684.85|682.05|0
1652852010000|2022-05-18 05:33:30|684.74|681.94|685.32|682.52|685.32|682.52|684.74|681.94|0
1652852020000|2022-05-18 05:33:40|685.44|682.64|685.44|682.64|685.44|682.64|685.44|682.64|0
1652852030000|2022-05-18 05:33:50|685.55|682.75|685.55|682.75|685.55|682.75|685.55|682.75|0
1652852040000|2022-05-18 05:34:00|685.32|682.52|685.32|682.52|685.32|682.52|685.32|682.52|0
1652852050000|2022-05-18 05:34:10|685.08|682.28|685.08|682.28|685.08|682.28|685.08|682.28|0
1652852060000|2022-05-18 05:34:20|684.85|682.05|684.62|681.82|684.85|682.05|684.62|681.82|0
1652852090000|2022-05-18 05:34:50|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652852100000|2022-05-18 05:35:00|684.97|682.17|684.85|682.05|684.97|682.17|684.85|682.05|0
1652852110000|2022-05-18 05:35:10|684.62|681.82|684.62|681.82|684.74|681.94|684.62|681.82|0
1652852120000|2022-05-18 05:35:20|684.85|682.05|684.85|682.05|684.85|682.05|684.62|681.82|0
1652852140000|2022-05-18 05:35:40|684.62|681.82|684.85|682.05|684.85|682.05|684.62|681.82|0
1652852150000|2022-05-18 05:35:50|685.08|682.28|685.08|682.28|685.08|682.28|685.08|682.28|0
1652852160000|2022-05-18 05:36:00|684.62|681.82|684.62|681.82|684.62|681.82|684.62|681.82|0
1652852170000|2022-05-18 05:36:10|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652852180000|2022-05-18 05:36:20|684.74|681.94|684.62|681.82|684.74|681.94|684.62|681.82|0
1652852210000|2022-05-18 05:36:50|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652852220000|2022-05-18 05:37:00|684.74|681.94|684.74|681.94|684.74|681.94|684.62|681.82|0
1652852230000|2022-05-18 05:37:10|684.62|681.82|684.62|681.82|684.85|682.05|684.62|681.82|0
1652852240000|2022-05-18 05:37:20|684.85|682.05|684.97|682.17|684.97|682.17|684.85|682.05|0
1652852250000|2022-05-18 05:37:30|685.08|682.28|685.08|682.28|685.2|682.4|685.08|682.28|0
1652852260000|2022-05-18 05:37:40|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652852270000|2022-05-18 05:37:50|684.62|681.82|684.62|681.82|684.62|681.82|684.62|681.82|0
1652852290000|2022-05-18 05:38:10|684.38|681.58|684.5|681.7|684.5|681.7|684.38|681.58|0
1652852310000|2022-05-18 05:38:30|684.38|681.58|684.85|682.05|684.85|682.05|684.38|681.58|0
1652852320000|2022-05-18 05:38:40|684.74|681.94|684.74|681.94|684.85|682.05|684.74|681.94|0
1652852330000|2022-05-18 05:38:50|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652852340000|2022-05-18 05:39:00|684.62|681.82|684.97|682.17|684.97|682.17|684.62|681.82|0
1652852350000|2022-05-18 05:39:10|685.08|682.28|684.85|682.05|685.2|682.4|684.85|682.05|0
1652852360000|2022-05-18 05:39:20|684.62|681.82|684.74|681.94|684.85|682.05|684.62|681.82|0
1652852370000|2022-05-18 05:39:30|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652852380000|2022-05-18 05:39:40|684.62|681.82|684.62|681.82|684.62|681.82|684.62|681.82|0
1652852390000|2022-05-18 05:39:50|684.74|681.94|685.08|682.28|685.08|682.28|684.74|681.94|0
1652852400000|2022-05-18 05:40:00|685.2|682.4|685.2|682.4|685.2|682.4|685.2|682.4|0
1652852410000|2022-05-18 05:40:10|685.55|682.75|685.32|682.52|685.55|682.75|685.32|682.52|0
1652852420000|2022-05-18 05:40:20|685.44|682.64|685.32|682.52|685.44|682.64|685.32|682.52|0
1652852430000|2022-05-18 05:40:30|685.08|682.28|684.85|682.05|685.08|682.28|684.85|682.05|0
1652852440000|2022-05-18 05:40:40|685.2|682.4|685.2|682.4|685.2|682.4|685.08|682.28|0
1652852450000|2022-05-18 05:40:50|685.08|682.28|685.32|682.52|685.32|682.52|685.08|682.28|0
1652852470000|2022-05-18 05:41:10|685.55|682.75|685.55|682.75|685.55|682.75|685.55|682.75|0
1652852480000|2022-05-18 05:41:20|685.78|682.98|685.67|682.87|685.78|682.98|685.55|682.75|0
1652852490000|2022-05-18 05:41:30|685.55|682.75|685.78|682.98|685.78|682.98|685.55|682.75|0
1652852500000|2022-05-18 05:41:40|685.55|682.75|685.08|682.28|685.55|682.75|685.08|682.28|0
1652852520000|2022-05-18 05:42:00|685.32|682.52|685.08|682.28|685.32|682.52|685.08|682.28|0
1652852530000|2022-05-18 05:42:10|685.55|682.75|685.2|682.4|685.55|682.75|685.2|682.4|0
1652852540000|2022-05-18 05:42:20|685.32|682.52|685.32|682.52|685.32|682.52|685.2|682.4|0
1652852550000|2022-05-18 05:42:30|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1652852570000|2022-05-18 05:42:50|684.62|681.82|684.62|681.82|684.62|681.82|684.62|681.82|0
1652852580000|2022-05-18 05:43:00|685.08|682.28|685.08|682.28|685.08|682.28|685.08|682.28|0
1652852590000|2022-05-18 05:43:10|684.97|682.17|684.85|682.05|684.97|682.17|684.85|682.05|0
1652852600000|2022-05-18 05:43:20|684.62|681.82|684.62|681.82|684.62|681.82|684.62|681.82|0
1652852610000|2022-05-18 05:43:30|684.85|682.05|684.5|681.7|684.85|682.05|684.5|681.7|0
1652852620000|2022-05-18 05:43:40|684.62|681.82|684.15|681.35|684.62|681.82|684.15|681.35|0
1652852640000|2022-05-18 05:44:00|683.92|681.12|683.92|681.12|683.92|681.12|683.92|681.12|0
1652852650000|2022-05-18 05:44:10|683.8|681|683.8|681|683.8|681|683.8|681|0
1652852660000|2022-05-18 05:44:20|683.92|681.12|683.92|681.12|683.92|681.12|683.68|680.88|0
1652852670000|2022-05-18 05:44:30|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1652852680000|2022-05-18 05:44:40|683.45|680.65|683.45|680.65|683.45|680.65|683.45|680.65|0
1652852690000|2022-05-18 05:44:50|683.22|680.42|683.22|680.42|683.45|680.65|683.22|680.42|0
1652852700000|2022-05-18 05:45:00|682.98|680.18|682.98|680.18|682.98|680.18|682.98|680.18|0
1652852710000|2022-05-18 05:45:10|683.22|680.42|683.45|680.65|683.45|680.65|683.22|680.42|0
1652852720000|2022-05-18 05:45:20|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1652852730000|2022-05-18 05:45:30|682.75|679.95|682.98|680.18|682.98|680.18|682.75|679.95|0
1652852740000|2022-05-18 05:45:40|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1652852750000|2022-05-18 05:45:50|683.1|680.3|683.1|680.3|683.1|680.3|683.1|680.3|0
1652852760000|2022-05-18 05:46:00|682.98|680.18|683.1|680.3|683.1|680.3|682.98|680.18|0
1652852770000|2022-05-18 05:46:10|683.22|680.42|682.98|680.18|683.22|680.42|682.98|680.18|0
1652852790000|2022-05-18 05:46:30|683.22|680.42|683.1|680.3|683.22|680.42|683.1|680.3|0
1652852800000|2022-05-18 05:46:40|682.98|680.18|682.98|680.18|683.22|680.42|682.98|680.18|0
1652852810000|2022-05-18 05:46:50|683.1|680.3|682.64|679.84|683.1|680.3|682.52|679.72|0
1652852820000|2022-05-18 05:47:00|682.75|679.95|682.64|679.84|682.75|679.95|682.64|679.84|0
1652852830000|2022-05-18 05:47:10|682.52|679.72|682.28|679.48|682.52|679.72|682.05|679.25|0
1652852840000|2022-05-18 05:47:20|682.52|679.72|682.52|679.72|682.75|679.95|682.52|679.72|0
1652852850000|2022-05-18 05:47:30|682.75|679.95|682.52|679.72|682.75|679.95|682.52|679.72|0
1652852870000|2022-05-18 05:47:50|682.64|679.84|682.98|680.18|682.98|680.18|682.64|679.84|0
1652852880000|2022-05-18 05:48:00|682.64|679.84|682.52|679.72|682.75|679.95|682.52|679.72|0
1652852890000|2022-05-18 05:48:10|682.64|679.84|682.98|680.18|682.98|680.18|682.64|679.84|0
1652852900000|2022-05-18 05:48:20|682.87|680.07|682.98|680.18|682.98|680.18|682.75|679.95|0
1652852910000|2022-05-18 05:48:30|683.1|680.3|683.22|680.42|683.34|680.54|683.1|680.3|0
1652852920000|2022-05-18 05:48:40|683.34|680.54|683.22|680.42|683.45|680.65|683.22|680.42|0
1652852930000|2022-05-18 05:48:50|683.45|680.65|683.34|680.54|683.45|680.65|683.34|680.54|0
1652852940000|2022-05-18 05:49:00|683.1|680.3|682.98|680.18|683.1|680.3|682.98|680.18|0
1652852950000|2022-05-18 05:49:10|682.75|679.95|682.75|679.95|682.87|680.07|682.75|679.95|0
1652852960000|2022-05-18 05:49:20|682.52|679.72|682.52|679.72|682.52|679.72|682.52|679.72|0
1652852970000|2022-05-18 05:49:30|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1652852980000|2022-05-18 05:49:40|683.45|680.65|682.98|680.18|683.45|680.65|682.98|680.18|0
1652852990000|2022-05-18 05:49:50|682.75|679.95|682.75|679.95|682.75|679.95|682.75|679.95|0
1652853020000|2022-05-18 05:50:20|682.4|679.6|682.28|679.48|682.4|679.6|682.28|679.48|0
1652853030000|2022-05-18 05:50:30|682.52|679.72|682.52|679.72|682.52|679.72|682.52|679.72|0
1652853040000|2022-05-18 05:50:40|682.75|679.95|683.22|680.42|683.34|680.54|682.75|679.95|0
1652853050000|2022-05-18 05:50:50|683.45|680.65|683.45|680.65|683.45|680.65|683.45|680.65|0
1652853060000|2022-05-18 05:51:00|682.98|680.18|682.98|680.18|682.98|680.18|682.75|679.95|0
1652853070000|2022-05-18 05:51:10|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1652853080000|2022-05-18 05:51:20|682.98|680.18|682.28|679.48|683.1|680.3|682.28|679.48|0
1652853100000|2022-05-18 05:51:40|682.4|679.6|682.52|679.72|682.52|679.72|682.4|679.6|0
1652853110000|2022-05-18 05:51:50|682.64|679.84|682.64|679.84|682.64|679.84|682.64|679.84|0
1652853120000|2022-05-18 05:52:00|682.52|679.72|682.64|679.84|682.75|679.95|682.52|679.72|0
1652853130000|2022-05-18 05:52:10|682.52|679.72|682.52|679.72|682.87|680.07|682.52|679.72|0
1652853150000|2022-05-18 05:52:30|682.05|679.25|682.05|679.25|682.05|679.25|682.05|679.25|0
1652853160000|2022-05-18 05:52:40|681.82|679.02|681.35|678.55|681.82|679.02|681.35|678.55|0
1652853170000|2022-05-18 05:52:50|681.58|678.78|681.35|678.55|681.58|678.78|681.35|678.55|0
1652853180000|2022-05-18 05:53:00|681.47|678.67|681.58|678.78|681.58|678.78|681.47|678.67|0
1652853190000|2022-05-18 05:53:10|681.47|678.67|681.35|678.55|681.58|678.78|681.35|678.55|0
1652853200000|2022-05-18 05:53:20|681.47|678.67|680.77|677.97|681.47|678.67|680.65|677.85|0
1652853210000|2022-05-18 05:53:30|680.88|678.08|680.88|678.08|680.88|678.08|680.88|678.08|0
1652853220000|2022-05-18 05:53:40|681.12|678.32|681.01|678.21|681.12|678.32|681.01|678.21|0
1652853230000|2022-05-18 05:53:50|681.58|678.78|681.35|678.55|681.58|678.78|681.24|678.44|0
1652853240000|2022-05-18 05:54:00|681.12|678.32|680.88|678.08|681.12|678.32|680.88|678.08|0
1652853250000|2022-05-18 05:54:10|680.65|677.85|679.72|676.92|680.65|677.85|679.72|676.92|0
1652853260000|2022-05-18 05:54:20|680.19|677.39|680.19|677.39|680.19|677.39|680.19|677.39|0
1652853270000|2022-05-18 05:54:30|680.07|677.27|680.19|677.39|680.19|677.39|680.07|677.27|0
1652853280000|2022-05-18 05:54:40|680.42|677.62|680.54|677.74|680.54|677.74|680.42|677.62|0
1652853290000|2022-05-18 05:54:50|681.01|678.21|680.65|677.85|681.01|678.21|680.65|677.85|0
1652853300000|2022-05-18 05:55:00|680.42|677.62|680.54|677.74|680.65|677.85|680.42|677.62|0
1652853310000|2022-05-18 05:55:10|680.42|677.62|680.19|677.39|680.42|677.62|680.19|677.39|0
1652853320000|2022-05-18 05:55:20|679.95|677.15|680.19|677.39|680.19|677.39|679.95|677.15|0
1652853330000|2022-05-18 05:55:30|680.31|677.51|680.07|677.27|680.31|677.51|680.07|677.27|0
1652853340000|2022-05-18 05:55:40|680.19|677.39|679.72|676.92|680.19|677.39|679.72|676.92|0
1652853350000|2022-05-18 05:55:50|679.95|677.15|679.95|677.15|679.95|677.15|679.95|677.15|0
1652853360000|2022-05-18 05:56:00|680.07|677.27|679.95|677.15|680.07|677.27|679.95|677.15|0
1652853370000|2022-05-18 05:56:10|680.07|677.27|679.95|677.15|680.07|677.27|679.95|677.15|0
1652853380000|2022-05-18 05:56:20|680.19|677.39|680.19|677.39|680.19|677.39|680.07|677.27|0
1652853390000|2022-05-18 05:56:30|680.07|677.27|679.72|676.92|680.07|677.27|679.72|676.92|0
1652853400000|2022-05-18 05:56:40|679.61|676.81|679.49|676.69|679.72|676.92|679.49|676.69|0
1652853410000|2022-05-18 05:56:50|679.72|676.92|679.25|676.45|679.72|676.92|679.25|676.45|0
1652853420000|2022-05-18 05:57:00|679.02|676.22|679.49|676.69|679.49|676.69|679.02|676.22|0
1652853430000|2022-05-18 05:57:10|679.72|676.92|679.72|676.92|679.72|676.92|679.49|676.69|0
1652853440000|2022-05-18 05:57:20|679.95|677.15|679.72|676.92|679.95|677.15|679.72|676.92|0
1652853450000|2022-05-18 05:57:30|679.61|676.81|679.25|676.45|679.61|676.81|679.25|676.45|0
1652853460000|2022-05-18 05:57:40|679.02|676.22|679.25|676.45|679.25|676.45|679.02|676.22|0
1652853470000|2022-05-18 05:57:50|679.02|676.22|678.79|675.99|679.02|676.22|678.79|675.99|0
1652853480000|2022-05-18 05:58:00|678.56|675.76|679.25|676.45|679.25|676.45|678.56|675.76|0
1652853490000|2022-05-18 05:58:10|679.02|676.22|679.25|676.45|679.25|676.45|679.02|676.22|0
1652853510000|2022-05-18 05:58:30|679.14|676.34|678.56|675.76|679.14|676.34|678.56|675.76|0
1652853520000|2022-05-18 05:58:40|678.79|675.99|679.14|676.34|679.14|676.34|678.79|675.99|0
1652853530000|2022-05-18 05:58:50|679.02|676.22|679.02|676.22|679.02|676.22|678.79|675.99|0
1652853540000|2022-05-18 05:59:00|678.79|675.99|678.79|675.99|678.79|675.99|678.56|675.76|0
1652853550000|2022-05-18 05:59:10|678.68|675.88|679.02|676.22|679.02|676.22|678.68|675.88|0
1652853560000|2022-05-18 05:59:20|678.91|676.11|678.79|675.99|678.91|676.11|678.79|675.99|0
1652853570000|2022-05-18 05:59:30|678.91|676.11|679.25|676.45|679.25|676.45|678.91|676.11|0
1652853580000|2022-05-18 05:59:40|679.02|676.22|679.25|676.45|679.49|676.69|679.02|676.22|0
1652853590000|2022-05-18 05:59:50|679.49|676.69|679.49|676.69|679.49|676.69|679.25|676.45|0
1652853600000|2022-05-18 06:00:00|678.79|675.99|679.95|677.15|679.95|677.15|678.79|675.99|0
1652853610000|2022-05-18 06:00:10|680.65|677.85|680.65|677.85|680.88|678.08|680.65|677.85|0
1652853620000|2022-05-18 06:00:20|680.88|678.08|680.88|678.08|680.88|678.08|680.88|678.08|0
1652853630000|2022-05-18 06:00:30|680.65|677.85|680.65|677.85|680.65|677.85|680.65|677.85|0
1652853640000|2022-05-18 06:00:40|680.88|678.08|681.35|678.55|681.35|678.55|680.88|678.08|0
1652853650000|2022-05-18 06:00:50|681.12|678.32|680.31|677.51|681.12|678.32|680.31|677.51|0
1652853660000|2022-05-18 06:01:00|679.95|677.15|679.72|676.92|679.95|677.15|679.72|676.92|0
1652853670000|2022-05-18 06:01:10|679.84|677.04|679.49|676.69|679.84|677.04|679.49|676.69|0
1652853680000|2022-05-18 06:01:20|679.61|676.81|679.49|676.69|679.61|676.81|679.49|676.69|0
1652853690000|2022-05-18 06:01:30|679.61|676.81|679.25|676.45|679.61|676.81|679.25|676.45|0
1652853700000|2022-05-18 06:01:40|679.37|676.57|679.02|676.22|679.37|676.57|678.79|675.99|0
1652853710000|2022-05-18 06:01:50|679.25|676.45|678.79|675.99|679.49|676.69|678.79|675.99|0
1652853720000|2022-05-18 06:02:00|678.44|675.64|678.21|675.41|678.79|675.99|678.21|675.41|0
1652853730000|2022-05-18 06:02:10|678.32|675.52|678.44|675.64|678.44|675.64|677.51|674.71|0
1652853740000|2022-05-18 06:02:20|678.32|675.52|678.55|675.75|678.55|675.75|678.32|675.52|0
1652853750000|2022-05-18 06:02:30|679.02|676.22|678.79|675.99|679.02|676.22|678.79|675.99|0
1652853760000|2022-05-18 06:02:40|679.02|676.22|679.72|676.92|679.72|676.92|679.02|676.22|0
1652853770000|2022-05-18 06:02:50|679.49|676.69|678.79|675.99|679.49|676.69|678.79|675.99|0
1652853780000|2022-05-18 06:03:00|678.55|675.75|678.55|675.75|678.79|675.99|678.55|675.75|0
1652853790000|2022-05-18 06:03:10|678.79|675.99|679.02|676.22|679.02|676.22|678.32|675.52|0
1652853800000|2022-05-18 06:03:20|678.91|676.11|679.02|676.22|679.02|676.22|678.91|676.11|0
1652853810000|2022-05-18 06:03:30|678.79|675.99|678.09|675.29|678.79|675.99|678.09|675.29|0
1652853830000|2022-05-18 06:03:50|677.86|675.06|677.62|674.82|677.86|675.06|677.62|674.82|0
1652853840000|2022-05-18 06:04:00|677.86|675.06|677.86|675.06|677.86|675.06|677.86|675.06|0
1652853850000|2022-05-18 06:04:10|677.62|674.82|677.86|675.06|677.86|675.06|677.62|674.82|0
1652853860000|2022-05-18 06:04:20|678.09|675.29|678.09|675.29|678.09|675.29|678.09|675.29|0
1652853870000|2022-05-18 06:04:30|678.44|675.64|678.09|675.29|678.55|675.75|678.09|675.29|0
1652853880000|2022-05-18 06:04:40|677.86|675.06|677.74|674.94|678.09|675.29|677.62|674.82|0
1652853890000|2022-05-18 06:04:50|677.62|674.82|677.39|674.59|677.62|674.82|677.39|674.59|0
1652853900000|2022-05-18 06:05:00|677.51|674.71|677.62|674.82|677.62|674.82|677.39|674.59|0
1652853910000|2022-05-18 06:05:10|677.39|674.59|677.39|674.59|677.39|674.59|677.39|674.59|0
1652853920000|2022-05-18 06:05:20|677.62|674.82|677.86|675.06|677.86|675.06|677.62|674.82|0
1652853930000|2022-05-18 06:05:30|678.09|675.29|678.55|675.75|678.55|675.75|678.09|675.29|0
1652853940000|2022-05-18 06:05:40|678.79|675.99|678.91|676.11|679.49|676.69|678.79|675.99|0
1652853950000|2022-05-18 06:05:50|679.02|676.22|678.79|675.99|679.02|676.22|678.79|675.99|0
1652853960000|2022-05-18 06:06:00|679.02|676.22|678.79|675.99|679.02|676.22|678.79|675.99|0
1652853970000|2022-05-18 06:06:10|679.02|676.22|678.79|675.99|679.14|676.34|678.79|675.99|0
1652853980000|2022-05-18 06:06:20|679.25|676.45|679.25|676.45|679.25|676.45|679.25|676.45|0
1652853990000|2022-05-18 06:06:30|679.95|677.15|680.65|677.85|680.65|677.85|679.95|677.15|0
1652854000000|2022-05-18 06:06:40|680.42|677.62|680.42|677.62|680.88|678.08|680.42|677.62|0
1652854010000|2022-05-18 06:06:50|680.18|677.38|680.65|677.85|680.65|677.85|680.18|677.38|0
1652854020000|2022-05-18 06:07:00|680.54|677.74|680.54|677.74|680.65|677.85|680.54|677.74|0
1652854030000|2022-05-18 06:07:10|680.65|677.85|680.88|678.08|680.88|678.08|680.65|677.85|0
1652854040000|2022-05-18 06:07:20|681.12|678.32|680.88|678.08|681.12|678.32|680.88|678.08|0
1652854050000|2022-05-18 06:07:30|681.12|678.32|680.88|678.08|681.12|678.32|680.88|678.08|0
1652854060000|2022-05-18 06:07:40|681.12|678.32|681.12|678.32|681.24|678.44|681.12|678.32|0
1652854070000|2022-05-18 06:07:50|681.35|678.55|681.35|678.55|681.35|678.55|681.35|678.55|0
1652854080000|2022-05-18 06:08:00|681.24|678.44|681.24|678.44|681.24|678.44|681.24|678.44|0
1652854090000|2022-05-18 06:08:10|681.12|678.32|680.88|678.08|681.12|678.32|680.88|678.08|0
1652854100000|2022-05-18 06:08:20|681.12|678.32|680.88|678.08|681.12|678.32|680.65|677.85|0
1652854110000|2022-05-18 06:08:30|681|678.2|680.88|678.08|681|678.2|680.65|677.85|0
1652854120000|2022-05-18 06:08:40|681.12|678.32|681|678.2|681.12|678.32|680.88|678.08|0
1652854130000|2022-05-18 06:08:50|680.88|678.08|681.24|678.44|681.24|678.44|680.88|678.08|0
1652854140000|2022-05-18 06:09:00|681.12|678.32|681.12|678.32|681.12|678.32|681.12|678.32|0
1652854150000|2022-05-18 06:09:10|681.35|678.55|681.35|678.55|681.35|678.55|681.35|678.55|0
1652854160000|2022-05-18 06:09:20|681.12|678.32|681.35|678.55|681.35|678.55|681.12|678.32|0
1652854180000|2022-05-18 06:09:40|681.12|678.32|681.12|678.32|681.12|678.32|680.88|678.08|0
1652854190000|2022-05-18 06:09:50|681.24|678.44|681.12|678.32|681.24|678.44|681.12|678.32|0
1652854200000|2022-05-18 06:10:00|681.35|678.55|681.35|678.55|681.35|678.55|681.12|678.32|0
1652854210000|2022-05-18 06:10:10|681.81|679.01|682.63|679.83|682.63|679.83|681.81|679.01|0
1652854220000|2022-05-18 06:10:20|682.75|679.95|682.87|680.07|683.57|680.77|682.75|679.95|0
1652854230000|2022-05-18 06:10:30|683.1|680.3|683.45|680.65|683.45|680.65|682.98|680.18|0
1652854240000|2022-05-18 06:10:40|683.68|680.88|683.91|681.11|683.91|681.11|683.68|680.88|0
1652854250000|2022-05-18 06:10:50|683.68|680.88|683.68|680.88|683.91|681.11|683.68|680.88|0
1652854260000|2022-05-18 06:11:00|683.45|680.65|683.45|680.65|683.68|680.88|683.21|680.41|0
1652854270000|2022-05-18 06:11:10|683.21|680.41|683.33|680.53|683.33|680.53|683.21|680.41|0
1652854280000|2022-05-18 06:11:20|683.21|680.41|683.45|680.65|683.45|680.65|683.21|680.41|0
1652854290000|2022-05-18 06:11:30|683.68|680.88|683.45|680.65|683.68|680.88|683.45|680.65|0
1652854300000|2022-05-18 06:11:40|683.75|680.95|683.52|680.72|683.75|680.95|683.52|680.72|0
1652854310000|2022-05-18 06:11:50|683.64|680.84|683.64|680.84|683.64|680.84|683.52|680.72|0
1652854320000|2022-05-18 06:12:00|683.75|680.95|683.75|680.95|683.75|680.95|683.75|680.95|0
1652854330000|2022-05-18 06:12:10|683.64|680.84|683.75|680.95|683.75|680.95|683.64|680.84|0
1652854340000|2022-05-18 06:12:20|683.87|681.07|684.22|681.42|684.22|681.42|683.87|681.07|0
1652854350000|2022-05-18 06:12:30|683.99|681.19|684.11|681.31|684.11|681.31|683.75|680.95|0
1652854360000|2022-05-18 06:12:40|684.22|681.42|683.87|681.07|684.22|681.42|683.87|681.07|0
1652854370000|2022-05-18 06:12:50|683.99|681.19|683.75|680.95|683.99|681.19|683.75|680.95|0
1652854380000|2022-05-18 06:13:00|683.52|680.72|683.52|680.72|683.52|680.72|683.29|680.49|0
1652854390000|2022-05-18 06:13:10|683.64|680.84|683.87|681.07|683.87|681.07|683.64|680.84|0
1652854400000|2022-05-18 06:13:20|683.75|680.95|683.99|681.19|683.99|681.19|683.75|680.95|0
1652854410000|2022-05-18 06:13:30|683.75|680.95|683.52|680.72|683.75|680.95|683.52|680.72|0
1652854420000|2022-05-18 06:13:40|683.64|680.84|683.06|680.26|683.64|680.84|683.06|680.26|0
1652854430000|2022-05-18 06:13:50|682.82|680.02|682.82|680.02|683.06|680.26|682.82|680.02|0
1652854440000|2022-05-18 06:14:00|683.06|680.26|682.82|680.02|683.06|680.26|682.82|680.02|0
1652854450000|2022-05-18 06:14:10|682.94|680.14|682.82|680.02|682.94|680.14|682.82|680.02|0
1652854460000|2022-05-18 06:14:20|683.29|680.49|683.52|680.72|683.52|680.72|683.29|680.49|0
1652854470000|2022-05-18 06:14:30|683.75|680.95|683.05|680.25|683.75|680.95|683.05|680.25|0
1652854480000|2022-05-18 06:14:40|683.29|680.49|683.05|680.25|683.29|680.49|683.05|680.25|0
1652854490000|2022-05-18 06:14:50|683.18|680.38|683.05|680.25|683.18|680.38|683.05|680.25|0
1652854500000|2022-05-18 06:15:00|683.18|680.38|683.29|680.49|683.29|680.49|683.18|680.38|0
1652854510000|2022-05-18 06:15:10|683.05|680.25|683.05|680.25|683.05|680.25|683.05|680.25|0
1652854520000|2022-05-18 06:15:20|682.94|680.14|682.94|680.14|683.05|680.25|682.94|680.14|0
1652854530000|2022-05-18 06:15:30|683.18|680.38|683.29|680.49|683.52|680.72|683.18|680.38|0
1652854540000|2022-05-18 06:15:40|683.05|680.25|683.05|680.25|683.05|680.25|683.05|680.25|0
1652854550000|2022-05-18 06:15:50|682.82|680.02|682.36|679.56|682.82|680.02|682.36|679.56|0
1652854560000|2022-05-18 06:16:00|681.66|678.86|681.55|678.75|681.66|678.86|681.43|678.63|0
1652854570000|2022-05-18 06:16:10|681.66|678.86|681.78|678.98|681.78|678.98|681.66|678.86|0
1652854580000|2022-05-18 06:16:20|681.66|678.86|681.43|678.63|681.66|678.86|681.43|678.63|0
1652854590000|2022-05-18 06:16:30|681.66|678.86|681.43|678.63|681.66|678.86|681.43|678.63|0
1652854600000|2022-05-18 06:16:40|681.66|678.86|681.43|678.63|681.66|678.86|681.43|678.63|0
1652854610000|2022-05-18 06:16:50|681.55|678.75|682.01|679.21|682.12|679.32|681.55|678.75|0
1652854620000|2022-05-18 06:17:00|681.89|679.09|681.43|678.63|681.89|679.09|681.31|678.51|0
1652854630000|2022-05-18 06:17:10|681.31|678.51|681.66|678.86|681.66|678.86|681.31|678.51|0
1652854640000|2022-05-18 06:17:20|682.12|679.32|681.89|679.09|682.24|679.44|681.89|679.09|0
1652854650000|2022-05-18 06:17:30|682.12|679.32|682.36|679.56|682.59|679.79|682.12|679.32|0
1652854660000|2022-05-18 06:17:40|682.48|679.68|682.12|679.32|682.48|679.68|682.12|679.32|0
1652854670000|2022-05-18 06:17:50|681.89|679.09|682.36|679.56|682.36|679.56|681.55|678.75|0
1652854680000|2022-05-18 06:18:00|682.24|679.44|682.12|679.32|682.24|679.44|682.12|679.32|0
1652854690000|2022-05-18 06:18:10|682.36|679.56|682.36|679.56|682.36|679.56|682.36|679.56|0
1652854700000|2022-05-18 06:18:20|682.24|679.44|682.82|680.02|682.82|680.02|682.24|679.44|0
1652854710000|2022-05-18 06:18:30|682.48|679.68|682.36|679.56|682.48|679.68|682.36|679.56|0
1652854730000|2022-05-18 06:18:50|682.12|679.32|682.24|679.44|682.24|679.44|682.12|679.32|0
1652854740000|2022-05-18 06:19:00|682.36|679.56|682.36|679.56|682.36|679.56|682.36|679.56|0
1652854750000|2022-05-18 06:19:10|682.12|679.32|681.31|678.51|682.12|679.32|681.19|678.39|0
1652854760000|2022-05-18 06:19:20|681.66|678.86|681.66|678.86|681.66|678.86|681.55|678.75|0
1652854770000|2022-05-18 06:19:30|681.89|679.09|681.66|678.86|682.12|679.32|681.66|678.86|0
1652854780000|2022-05-18 06:19:40|682.01|679.21|682.36|679.56|682.36|679.56|682.01|679.21|0
1652854790000|2022-05-18 06:19:50|682.59|679.79|682.48|679.68|682.59|679.79|682.48|679.68|0
1652854800000|2022-05-18 06:20:00|682.36|679.56|682.36|679.56|682.36|679.56|682.36|679.56|0
1652854810000|2022-05-18 06:20:10|682.48|679.68|682.82|680.02|682.82|680.02|682.48|679.68|0
1652854820000|2022-05-18 06:20:20|682.71|679.91|682.82|680.02|682.94|680.14|682.71|679.91|0
1652854830000|2022-05-18 06:20:30|683.05|680.25|682.82|680.02|683.05|680.25|682.82|680.02|0
1652854840000|2022-05-18 06:20:40|682.59|679.79|682.94|680.14|682.94|680.14|682.59|679.79|0
1652854850000|2022-05-18 06:20:50|682.82|680.02|682.82|680.02|682.82|680.02|682.82|680.02|0
1652854860000|2022-05-18 06:21:00|682.71|679.91|682.82|680.02|682.82|680.02|682.48|679.68|0
1652854870000|2022-05-18 06:21:10|683.05|680.25|683.29|680.49|683.29|680.49|683.05|680.25|0
1652854880000|2022-05-18 06:21:20|683.52|680.72|683.29|680.49|683.52|680.72|683.29|680.49|0
1652854890000|2022-05-18 06:21:30|683.05|680.25|683.05|680.25|683.05|680.25|683.05|680.25|0
1652854900000|2022-05-18 06:21:40|682.82|680.02|682.94|680.14|683.05|680.25|682.82|680.02|0
1652854910000|2022-05-18 06:21:50|683.05|680.25|682.94|680.14|683.05|680.25|682.94|680.14|0
1652854920000|2022-05-18 06:22:00|683.29|680.49|684.45|681.65|684.45|681.65|683.29|680.49|0
1652854930000|2022-05-18 06:22:10|683.99|681.19|683.75|680.95|684.22|681.42|683.75|680.95|0
1652854940000|2022-05-18 06:22:20|683.99|681.19|684.22|681.42|684.22|681.42|683.99|681.19|0
1652854950000|2022-05-18 06:22:30|684.68|681.88|684.22|681.42|684.68|681.88|684.22|681.42|0
1652854960000|2022-05-18 06:22:40|683.99|681.19|684.45|681.65|684.45|681.65|683.64|680.84|0
1652854970000|2022-05-18 06:22:50|684.34|681.54|684.34|681.54|684.34|681.54|684.34|681.54|0
1652854980000|2022-05-18 06:23:00|684.22|681.42|684.22|681.42|684.22|681.42|684.22|681.42|0
1652854990000|2022-05-18 06:23:10|684.45|681.65|684.68|681.88|684.68|681.88|684.45|681.65|0
1652855000000|2022-05-18 06:23:20|684.45|681.65|684.45|681.65|684.57|681.77|684.45|681.65|0
1652855010000|2022-05-18 06:23:30|684.68|681.88|684.22|681.42|684.68|681.88|684.22|681.42|0
1652855020000|2022-05-18 06:23:40|684.45|681.65|684.45|681.65|684.45|681.65|684.45|681.65|0
1652855030000|2022-05-18 06:23:50|684.68|681.88|684.45|681.65|684.68|681.88|684.45|681.65|0
1652855040000|2022-05-18 06:24:00|684.34|681.54|683.75|680.95|684.34|681.54|683.64|680.84|0
1652855050000|2022-05-18 06:24:10|683.98|681.18|683.52|680.72|684.22|681.42|683.52|680.72|0
1652855060000|2022-05-18 06:24:20|683.05|680.25|683.52|680.72|683.52|680.72|683.05|680.25|0
1652855070000|2022-05-18 06:24:30|683.64|680.84|683.75|680.95|683.87|681.07|683.64|680.84|0
1652855080000|2022-05-18 06:24:40|683.98|681.18|683.98|681.18|683.98|681.18|683.98|681.18|0
1652855090000|2022-05-18 06:24:50|684.11|681.31|683.87|681.07|684.11|681.31|683.75|680.95|0
1652855100000|2022-05-18 06:25:00|683.64|680.84|683.29|680.49|683.64|680.84|683.29|680.49|0
1652855110000|2022-05-18 06:25:10|683.05|680.25|682.82|680.02|683.05|680.25|682.71|679.91|0
1652855120000|2022-05-18 06:25:20|683.05|680.25|683.52|680.72|683.52|680.72|683.05|680.25|0
1652855130000|2022-05-18 06:25:30|683.64|680.84|683.52|680.72|683.64|680.84|683.52|680.72|0
1652855140000|2022-05-18 06:25:40|683.75|680.95|683.75|680.95|683.75|680.95|683.75|680.95|0
1652855150000|2022-05-18 06:25:50|683.98|681.18|683.98|681.18|683.98|681.18|683.98|681.18|0
1652855160000|2022-05-18 06:26:00|683.75|680.95|683.98|681.18|683.98|681.18|683.75|680.95|0
1652855170000|2022-05-18 06:26:10|683.75|680.95|683.75|680.95|683.98|681.18|683.75|680.95|0
1652855180000|2022-05-18 06:26:20|683.64|680.84|683.75|680.95|683.87|681.07|683.64|680.84|0
1652855190000|2022-05-18 06:26:30|683.52|680.72|683.52|680.72|683.52|680.72|683.52|680.72|0
1652855200000|2022-05-18 06:26:40|683.64|680.84|683.64|680.84|683.64|680.84|683.64|680.84|0
1652855210000|2022-05-18 06:26:50|683.52|680.72|683.29|680.49|683.52|680.72|683.29|680.49|0
1652855220000|2022-05-18 06:27:00|683.64|680.84|683.75|680.95|683.75|680.95|683.64|680.84|0
1652855230000|2022-05-18 06:27:10|683.98|681.18|683.98|681.18|683.98|681.18|683.98|681.18|0
1652855240000|2022-05-18 06:27:20|683.75|680.95|683.52|680.72|683.75|680.95|683.52|680.72|0
1652855250000|2022-05-18 06:27:30|683.29|680.49|683.05|680.25|683.29|680.49|683.05|680.25|0
1652855260000|2022-05-18 06:27:40|683.29|680.49|683.29|680.49|683.29|680.49|683.05|680.25|0
1652855270000|2022-05-18 06:27:50|683.64|680.84|683.52|680.72|683.75|680.95|683.52|680.72|0
1652855280000|2022-05-18 06:28:00|683.41|680.61|683.75|680.95|683.75|680.95|683.29|680.49|0
1652855310000|2022-05-18 06:28:30|683.98|681.18|683.98|681.18|683.98|681.18|683.98|681.18|0
1652855320000|2022-05-18 06:28:40|684.22|681.42|684.22|681.42|684.22|681.42|684.22|681.42|0
1652855340000|2022-05-18 06:29:00|683.75|680.95|683.75|680.95|683.75|680.95|683.52|680.72|0
1652855350000|2022-05-18 06:29:10|684.11|681.31|684.22|681.42|684.22|681.42|684.11|681.31|0
1652855360000|2022-05-18 06:29:20|683.98|681.18|684.11|681.31|684.45|681.65|683.98|681.18|0
1652855370000|2022-05-18 06:29:30|684.22|681.42|683.98|681.18|684.34|681.54|683.98|681.18|0
1652855380000|2022-05-18 06:29:40|684.22|681.42|684.68|681.88|684.68|681.88|684.22|681.42|0
1652855390000|2022-05-18 06:29:50|684.92|682.12|684.92|682.12|684.92|682.12|684.8|682|0
1652855410000|2022-05-18 06:30:10|685.15|682.35|685.38|682.58|685.38|682.58|684.92|682.12|0
1652855420000|2022-05-18 06:30:20|685.15|682.35|685.38|682.58|685.38|682.58|685.15|682.35|0
1652855430000|2022-05-18 06:30:30|685.15|682.35|685.27|682.47|685.38|682.58|685.15|682.35|0
1652855440000|2022-05-18 06:30:40|685.15|682.35|685.61|682.81|685.61|682.81|685.15|682.35|0
1652855450000|2022-05-18 06:30:50|685.38|682.58|684.68|681.88|685.38|682.58|684.45|681.65|0
1652855460000|2022-05-18 06:31:00|684.45|681.65|684.68|681.88|684.92|682.12|684.45|681.65|0
1652855480000|2022-05-18 06:31:20|684.57|681.77|684.57|681.77|684.68|681.88|684.45|681.65|0
1652855490000|2022-05-18 06:31:30|684.22|681.42|683.98|681.18|684.22|681.42|683.98|681.18|0
1652855510000|2022-05-18 06:31:50|684.57|681.77|684.68|681.88|684.68|681.88|684.45|681.65|0
1652855520000|2022-05-18 06:32:00|684.92|682.12|684.45|681.65|684.92|682.12|684.45|681.65|0
1652855530000|2022-05-18 06:32:10|684.68|681.88|684.8|682|684.92|682.12|684.68|681.88|0
1652855540000|2022-05-18 06:32:20|684.68|681.88|684.92|682.12|684.92|682.12|684.68|681.88|0
1652855550000|2022-05-18 06:32:30|684.8|682|684.92|682.12|684.92|682.12|684.8|682|0
1652855570000|2022-05-18 06:32:50|684.8|682|685.15|682.35|685.15|682.35|684.8|682|0
1652855580000|2022-05-18 06:33:00|684.92|682.12|684.68|681.88|684.92|682.12|684.57|681.77|0
1652855590000|2022-05-18 06:33:10|684.45|681.65|684.45|681.65|684.45|681.65|684.45|681.65|0
1652855610000|2022-05-18 06:33:30|684.68|681.88|684.8|682|684.8|682|684.68|681.88|0
1652855620000|2022-05-18 06:33:40|684.68|681.88|684.68|681.88|684.68|681.88|684.68|681.88|0
1652855640000|2022-05-18 06:34:00|684.57|681.77|684.45|681.65|684.57|681.77|684.45|681.65|0
1652855650000|2022-05-18 06:34:10|684.22|681.42|684.22|681.42|684.22|681.42|684.22|681.42|0
1652855660000|2022-05-18 06:34:20|684.68|681.88|685.15|682.35|685.15|682.35|684.68|681.88|0
1652855680000|2022-05-18 06:34:40|685.04|682.24|684.92|682.12|685.04|682.24|684.92|682.12|0
1652855690000|2022-05-18 06:34:50|684.8|682|684.92|682.12|684.92|682.12|684.8|682|0
1652855700000|2022-05-18 06:35:00|684.68|681.88|685.04|682.24|685.15|682.35|684.68|681.88|0
1652855710000|2022-05-18 06:35:10|685.15|682.35|685.04|682.24|685.15|682.35|685.04|682.24|0
1652855720000|2022-05-18 06:35:20|684.92|682.12|685.15|682.35|685.15|682.35|684.92|682.12|0
1652855730000|2022-05-18 06:35:30|684.92|682.12|685.5|682.7|685.61|682.81|684.92|682.12|0
1652855740000|2022-05-18 06:35:40|685.85|683.05|685.85|683.05|685.85|683.05|685.61|682.81|0
1652855750000|2022-05-18 06:35:50|685.38|682.58|685.49|682.69|685.5|682.7|685.38|682.58|0
1652855760000|2022-05-18 06:36:00|685.26|682.46|685.15|682.35|685.26|682.46|685.15|682.35|0
1652855770000|2022-05-18 06:36:10|685.33|682.53|685.8|683|685.8|683|685.33|682.53|0
1652855800000|2022-05-18 06:36:40|685.33|682.53|685.33|682.53|685.33|682.53|685.33|682.53|0
1652855810000|2022-05-18 06:36:50|685.45|682.65|685.45|682.65|685.57|682.77|685.45|682.65|0
1652855820000|2022-05-18 06:37:00|685.57|682.77|685.57|682.77|685.57|682.77|685.33|682.53|0
1652855830000|2022-05-18 06:37:10|685.45|682.65|685.45|682.65|685.57|682.77|685.45|682.65|0
1652855840000|2022-05-18 06:37:20|685.33|682.53|685.57|682.77|685.57|682.77|685.33|682.53|0
1652855850000|2022-05-18 06:37:30|685.45|682.65|685.57|682.77|685.57|682.77|685.45|682.65|0
1652855880000|2022-05-18 06:38:00|685.45|682.65|685.1|682.3|685.45|682.65|685.1|682.3|0
1652855900000|2022-05-18 06:38:20|684.99|682.19|684.99|682.19|684.99|682.19|684.99|682.19|0
1652855910000|2022-05-18 06:38:30|684.87|682.07|684.87|682.07|684.87|682.07|684.87|682.07|0
1652855920000|2022-05-18 06:38:40|684.64|681.84|684.64|681.84|684.87|682.07|684.64|681.84|0
1652855930000|2022-05-18 06:38:50|684.4|681.6|684.52|681.72|684.52|681.72|684.4|681.6|0
1652855940000|2022-05-18 06:39:00|684.63|681.83|684.52|681.72|684.63|681.83|684.52|681.72|0
1652855950000|2022-05-18 06:39:10|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652855960000|2022-05-18 06:39:20|684.76|681.96|684.63|681.83|684.76|681.96|684.63|681.83|0
1652855970000|2022-05-18 06:39:30|684.76|681.96|684.87|682.07|684.87|682.07|684.76|681.96|0
1652855980000|2022-05-18 06:39:40|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1652855990000|2022-05-18 06:39:50|684.4|681.6|683.91|681.11|684.4|681.6|683.91|681.11|0
1652856000000|2022-05-18 06:40:00|683.43|680.63|683.43|680.63|683.55|680.75|683.43|680.63|0
1652856010000|2022-05-18 06:40:10|683.66|680.86|684.6|681.8|684.6|681.8|683.66|680.86|0
1652856020000|2022-05-18 06:40:20|684.37|681.57|684.13|681.33|684.37|681.57|684.13|681.33|0
1652856030000|2022-05-18 06:40:30|684.25|681.45|684.37|681.57|684.37|681.57|684.25|681.45|0
1652856040000|2022-05-18 06:40:40|684.49|681.69|684.25|681.45|684.49|681.69|684.25|681.45|0
1652856050000|2022-05-18 06:40:50|684.13|681.33|683.9|681.1|684.13|681.33|683.9|681.1|0
1652856060000|2022-05-18 06:41:00|683.66|680.86|684.13|681.33|684.13|681.33|683.66|680.86|0
1652856090000|2022-05-18 06:41:30|684.37|681.57|684.37|681.57|684.37|681.57|684.37|681.57|0
1652856100000|2022-05-18 06:41:40|684.6|681.8|684.6|681.8|684.6|681.8|684.6|681.8|0
1652856110000|2022-05-18 06:41:50|684.37|681.57|684.37|681.57|684.37|681.57|684.37|681.57|0
1652856120000|2022-05-18 06:42:00|684.36|681.56|684.25|681.45|684.36|681.56|684.25|681.45|0
1652856130000|2022-05-18 06:42:10|684.36|681.56|684.36|681.56|684.6|681.8|684.36|681.56|0
1652856140000|2022-05-18 06:42:20|684.49|681.69|684.49|681.69|684.49|681.69|684.49|681.69|0
1652856150000|2022-05-18 06:42:30|684.6|681.8|684.36|681.56|684.6|681.8|684.36|681.56|0
1652856160000|2022-05-18 06:42:40|684.25|681.45|684.83|682.03|684.83|682.03|684.25|681.45|0
1652856170000|2022-05-18 06:42:50|685.07|682.27|684.6|681.8|685.07|682.27|684.6|681.8|0
1652856180000|2022-05-18 06:43:00|684.13|681.33|684.36|681.56|684.36|681.56|684.13|681.33|0
1652856200000|2022-05-18 06:43:20|684.6|681.8|684.6|681.8|684.6|681.8|684.6|681.8|0
1652856210000|2022-05-18 06:43:30|684.83|682.03|684.95|682.15|685.07|682.27|684.83|682.03|0
1652856220000|2022-05-18 06:43:40|684.6|681.8|684.83|682.03|684.95|682.15|684.6|681.8|0
1652856230000|2022-05-18 06:43:50|684.72|681.92|684.6|681.8|684.83|682.03|684.6|681.8|0
1652856240000|2022-05-18 06:44:00|684.36|681.56|684.36|681.56|684.36|681.56|684.36|681.56|0
1652856250000|2022-05-18 06:44:10|684.6|681.8|684.6|681.8|684.6|681.8|684.6|681.8|0
1652856260000|2022-05-18 06:44:20|684.36|681.56|684.49|681.69|684.49|681.69|684.36|681.56|0
1652856270000|2022-05-18 06:44:30|684.6|681.8|684.6|681.8|684.6|681.8|684.49|681.69|0
1652856280000|2022-05-18 06:44:40|684.49|681.69|684.49|681.69|684.49|681.69|684.49|681.69|0
1652856290000|2022-05-18 06:44:50|684.83|682.03|684.83|682.03|684.83|682.03|684.83|682.03|0
1652856300000|2022-05-18 06:45:00|685.07|682.27|685.3|682.5|685.3|682.5|685.07|682.27|0
1652856310000|2022-05-18 06:45:10|685.53|682.73|685.53|682.73|685.53|682.73|685.3|682.5|0
1652856320000|2022-05-18 06:45:20|685.77|682.97|685.3|682.5|685.77|682.97|685.3|682.5|0
1652856330000|2022-05-18 06:45:30|685.42|682.62|685.77|682.97|685.77|682.97|685.42|682.62|0
1652856340000|2022-05-18 06:45:40|685.89|683.09|685.3|682.5|685.89|683.09|685.3|682.5|0
1652856350000|2022-05-18 06:45:50|685.42|682.62|685.3|682.5|685.42|682.62|685.3|682.5|0
1652856360000|2022-05-18 06:46:00|685.53|682.73|685.77|682.97|685.77|682.97|685.53|682.73|0
1652856370000|2022-05-18 06:46:10|686|683.2|685.77|682.97|686|683.2|685.77|682.97|0
1652856380000|2022-05-18 06:46:20|686|683.2|686|683.2|686|683.2|686|683.2|0
1652856390000|2022-05-18 06:46:30|685.77|682.97|685.77|682.97|685.77|682.97|685.77|682.97|0
1652856400000|2022-05-18 06:46:40|686|683.2|685.89|683.09|686|683.2|685.77|682.97|0
1652856410000|2022-05-18 06:46:50|686|683.2|686|683.2|686.12|683.32|686|683.2|0
1652856420000|2022-05-18 06:47:00|686.23|683.43|686.47|683.67|686.47|683.67|686.23|683.43|0
1652856430000|2022-05-18 06:47:10|686.59|683.79|686|683.2|686.59|683.79|686|683.2|0
1652856440000|2022-05-18 06:47:20|685.89|683.09|685.77|682.97|685.89|683.09|685.77|682.97|0
1652856450000|2022-05-18 06:47:30|685.89|683.09|685.89|683.09|686|683.2|685.77|682.97|0
1652856460000|2022-05-18 06:47:40|685.77|682.97|686.23|683.43|686.23|683.43|685.77|682.97|0
1652856470000|2022-05-18 06:47:50|686.12|683.32|686.23|683.43|686.23|683.43|686.12|683.32|0
1652856480000|2022-05-18 06:48:00|686.47|683.67|686.59|683.79|686.59|683.79|686.47|683.67|0
1652856490000|2022-05-18 06:48:10|686.47|683.67|686.23|683.43|686.47|683.67|686.23|683.43|0
1652856510000|2022-05-18 06:48:30|686.47|683.67|686.47|683.67|686.47|683.67|686.47|683.67|0
1652856520000|2022-05-18 06:48:40|686.35|683.55|686|683.2|686.35|683.55|686|683.2|0
1652856530000|2022-05-18 06:48:50|686.23|683.43|686.47|683.67|686.47|683.67|686.12|683.32|0
1652856540000|2022-05-18 06:49:00|686.7|683.9|686.47|683.67|686.7|683.9|686.47|683.67|0
1652856550000|2022-05-18 06:49:10|686.7|683.9|686.47|683.67|686.7|683.9|686.47|683.67|0
1652856560000|2022-05-18 06:49:20|686.23|683.43|686|683.2|686.23|683.43|686|683.2|0
1652856580000|2022-05-18 06:49:40|685.77|682.97|686|683.2|686|683.2|685.77|682.97|0
1652856590000|2022-05-18 06:49:50|685.77|682.97|685.3|682.5|685.77|682.97|685.3|682.5|0
1652856630000|2022-05-18 06:50:30|685.42|682.62|685.53|682.73|685.77|682.97|685.42|682.62|0
1652856640000|2022-05-18 06:50:40|685.65|682.85|685.65|682.85|685.65|682.85|685.65|682.85|0
1652856650000|2022-05-18 06:50:50|685.53|682.73|685.06|682.26|685.53|682.73|685.06|682.26|0
1652856670000|2022-05-18 06:51:10|685.3|682.5|685.19|682.39|685.3|682.5|685.06|682.26|0
1652856680000|2022-05-18 06:51:20|685.06|682.26|685.42|682.62|685.42|682.62|685.06|682.26|0
1652856690000|2022-05-18 06:51:30|685.3|682.5|685.3|682.5|685.3|682.5|685.3|682.5|0
1652856700000|2022-05-18 06:51:40|685.42|682.62|685.53|682.73|685.53|682.73|685.42|682.62|0
1652856710000|2022-05-18 06:51:50|685.77|682.97|685.77|682.97|685.77|682.97|685.77|682.97|0
1652856720000|2022-05-18 06:52:00|685.65|682.85|685.53|682.73|685.77|682.97|685.53|682.73|0
1652856730000|2022-05-18 06:52:10|685.3|682.5|685.3|682.5|685.3|682.5|685.3|682.5|0
1652856740000|2022-05-18 06:52:20|685.53|682.73|685.77|682.97|685.77|682.97|685.53|682.73|0
1652856750000|2022-05-18 06:52:30|685.53|682.73|685.53|682.73|685.65|682.85|685.53|682.73|0
1652856760000|2022-05-18 06:52:40|685.42|682.62|685.53|682.73|685.53|682.73|685.42|682.62|0
1652856770000|2022-05-18 06:52:50|685.76|682.96|685.76|682.96|685.76|682.96|685.76|682.96|0
1652856780000|2022-05-18 06:53:00|685.53|682.73|685.65|682.85|685.65|682.85|685.53|682.73|0
1652856790000|2022-05-18 06:53:10|685.53|682.73|685.65|682.85|685.65|682.85|685.53|682.73|0
1652856810000|2022-05-18 06:53:30|685.53|682.73|685.3|682.5|685.53|682.73|685.3|682.5|0
1652856820000|2022-05-18 06:53:40|685.06|682.26|685.19|682.39|685.19|682.39|685.06|682.26|0
1652856830000|2022-05-18 06:53:50|685.06|682.26|684.83|682.03|685.06|682.26|684.83|682.03|0
1652856840000|2022-05-18 06:54:00|684.72|681.92|684.83|682.03|684.83|682.03|684.72|681.92|0
1652856850000|2022-05-18 06:54:10|684.72|681.92|684.6|681.8|684.72|681.92|684.6|681.8|0
1652856860000|2022-05-18 06:54:20|684.83|682.03|684.72|681.92|684.83|682.03|684.6|681.8|0
1652856870000|2022-05-18 06:54:30|684.83|682.03|684.83|682.03|684.83|682.03|684.72|681.92|0
1652856890000|2022-05-18 06:54:50|684.95|682.15|685.06|682.26|685.06|682.26|684.95|682.15|0
1652856900000|2022-05-18 06:55:00|684.95|682.15|684.95|682.15|685.06|682.26|684.95|682.15|0
1652856910000|2022-05-18 06:55:10|685.06|682.26|685.53|682.73|685.53|682.73|685.06|682.26|0
1652856920000|2022-05-18 06:55:20|685.76|682.96|685.65|682.85|685.76|682.96|685.65|682.85|0
1652856930000|2022-05-18 06:55:30|685.76|682.96|685.76|682.96|685.76|682.96|685.65|682.85|0
1652856940000|2022-05-18 06:55:40|686|683.2|686|683.2|686|683.2|686|683.2|0
1652856950000|2022-05-18 06:55:50|685.76|682.96|685.76|682.96|685.76|682.96|685.76|682.96|0
1652856960000|2022-05-18 06:56:00|685.89|683.09|685.19|682.39|685.89|683.09|685.19|682.39|0
1652856970000|2022-05-18 06:56:10|684.95|682.15|685.06|682.26|685.06|682.26|684.95|682.15|0
1652856980000|2022-05-18 06:56:20|685.3|682.5|685.19|682.39|685.3|682.5|685.19|682.39|0
1652856990000|2022-05-18 06:56:30|685.06|682.26|684.95|682.15|685.06|682.26|684.83|682.03|0
1652857000000|2022-05-18 06:56:40|685.06|682.26|684.95|682.15|685.06|682.26|684.95|682.15|0
1652857010000|2022-05-18 06:56:50|685.06|682.26|684.83|682.03|685.06|682.26|684.83|682.03|0
1652857020000|2022-05-18 06:57:00|685.06|682.26|685.06|682.26|685.3|682.5|685.06|682.26|0
1652857030000|2022-05-18 06:57:10|685.18|682.38|685.18|682.38|685.18|682.38|685.18|682.38|0
1652857040000|2022-05-18 06:57:20|685.3|682.5|685.06|682.26|685.3|682.5|685.06|682.26|0
1652857050000|2022-05-18 06:57:30|684.83|682.03|684.72|681.92|685.06|682.26|684.72|681.92|0
1652857060000|2022-05-18 06:57:40|684.83|682.03|684.95|682.15|685.06|682.26|684.83|682.03|0
1652857070000|2022-05-18 06:57:50|685.06|682.26|684.95|682.15|685.06|682.26|684.95|682.15|0
1652857090000|2022-05-18 06:58:10|685.06|682.26|685.42|682.62|685.42|682.62|685.06|682.26|0
1652857100000|2022-05-18 06:58:20|685.65|682.85|686.23|683.43|686.23|683.43|685.65|682.85|0
1652857110000|2022-05-18 06:58:30|686.12|683.32|685.89|683.09|686.12|683.32|685.89|683.09|0
1652857120000|2022-05-18 06:58:40|686|683.2|685.76|682.96|686|683.2|685.65|682.85|0
1652857130000|2022-05-18 06:58:50|685.65|682.85|685.42|682.62|685.65|682.85|685.42|682.62|0
1652857140000|2022-05-18 06:59:00|685.3|682.5|686|683.2|686|683.2|685.3|682.5|0
1652857150000|2022-05-18 06:59:10|686.12|683.32|686.47|683.67|686.47|683.67|686.12|683.32|0
1652857160000|2022-05-18 06:59:20|686.23|683.43|686.47|683.67|686.47|683.67|686|683.2|0
1652857170000|2022-05-18 06:59:30|686.23|683.43|686.23|683.43|686.23|683.43|686.23|683.43|0
1652857180000|2022-05-18 06:59:40|686.12|683.32|685.76|682.96|686.12|683.32|685.76|682.96|0
1652857190000|2022-05-18 06:59:50|686|683.2|685.53|682.73|686|683.2|685.53|682.73|0
1652857200000|2022-05-18 07:00:00|686|683.2|685.06|682.26|686|683.2|685.06|682.26|0
1652857210000|2022-05-18 07:00:10|685.3|682.5|686.23|683.43|686.23|683.43|685.3|682.5|0
1652857220000|2022-05-18 07:00:20|686.46|683.66|686.23|683.43|686.46|683.66|686.23|683.43|0
1652857230000|2022-05-18 07:00:30|685.53|682.73|685.53|682.73|685.53|682.73|685.3|682.5|0
1652857240000|2022-05-18 07:00:40|685.42|682.62|686|683.2|686|683.2|685.42|682.62|0
1652857250000|2022-05-18 07:00:50|685.65|682.85|685.53|682.73|686|683.2|685.53|682.73|0
1652857260000|2022-05-18 07:01:00|685.42|682.62|685.76|682.96|686|683.2|684.95|682.15|0
1652857270000|2022-05-18 07:01:10|686.46|683.66|686.7|683.9|686.93|684.13|686.46|683.66|0
1652857280000|2022-05-18 07:01:20|686.46|683.66|686.7|683.9|686.7|683.9|686.46|683.66|0
1652857290000|2022-05-18 07:01:30|686.35|683.55|686.23|683.43|686.35|683.55|686.23|683.43|0
1652857300000|2022-05-18 07:01:40|686.59|683.79|686.7|683.9|686.7|683.9|686.59|683.79|0
1652857310000|2022-05-18 07:01:50|686.46|683.66|687.05|684.25|687.05|684.25|686.46|683.66|0
1652857320000|2022-05-18 07:02:00|687.63|684.83|687.4|684.6|687.87|685.07|687.4|684.6|0
1652857330000|2022-05-18 07:02:10|687.63|684.83|687.52|684.72|687.63|684.83|687.4|684.6|0
1652857340000|2022-05-18 07:02:20|687.4|684.6|688.1|685.3|688.33|685.53|687.4|684.6|0
1652857350000|2022-05-18 07:02:30|688.33|685.53|688.1|685.3|688.33|685.53|688.1|685.3|0
1652857360000|2022-05-18 07:02:40|687.99|685.19|687.99|685.19|687.99|685.19|687.87|685.07|0
1652857370000|2022-05-18 07:02:50|687.4|684.6|687.17|684.37|687.4|684.6|687.17|684.37|0
1652857380000|2022-05-18 07:03:00|687.29|684.49|688.57|685.77|688.57|685.77|687.29|684.49|0
1652857390000|2022-05-18 07:03:10|688.1|685.3|688.46|685.66|688.57|685.77|688.1|685.3|0
1652857400000|2022-05-18 07:03:20|688.33|685.53|688.22|685.42|688.33|685.53|688.1|685.3|0
1652857410000|2022-05-18 07:03:30|688.33|685.53|688.33|685.53|688.57|685.77|688.33|685.53|0
1652857420000|2022-05-18 07:03:40|688.57|685.77|688.1|685.3|688.57|685.77|688.1|685.3|0
1652857430000|2022-05-18 07:03:50|688.33|685.53|688.22|685.42|688.33|685.53|688.22|685.42|0
1652857440000|2022-05-18 07:04:00|688.1|685.3|688.22|685.42|688.22|685.42|688.1|685.3|0
1652857450000|2022-05-18 07:04:10|688.33|685.53|688.22|685.42|688.33|685.53|688.22|685.42|0
1652857460000|2022-05-18 07:04:20|688.33|685.53|688.46|685.66|688.46|685.66|688.33|685.53|0
1652857470000|2022-05-18 07:04:30|688.69|685.89|688.69|685.89|688.69|685.89|688.69|685.89|0
1652857480000|2022-05-18 07:04:40|688.46|685.66|688.22|685.42|688.46|685.66|688.22|685.42|0
1652857490000|2022-05-18 07:04:50|687.99|685.19|688.1|685.3|688.22|685.42|687.99|685.19|0
1652857500000|2022-05-18 07:05:00|687.9|685.5|688.13|685.73|688.13|685.73|687.9|685.5|0
1652857510000|2022-05-18 07:05:10|687.79|685.39|687.09|684.69|687.79|685.39|687.09|684.69|0
1652857520000|2022-05-18 07:05:20|686.85|684.45|686.73|684.33|686.85|684.45|686.26|683.86|0
1652857530000|2022-05-18 07:05:30|686.62|684.22|687.09|684.69|687.32|684.92|686.62|684.22|0
1652857540000|2022-05-18 07:05:40|687.43|685.03|687.2|684.8|687.43|685.03|686.97|684.57|0
1652857550000|2022-05-18 07:05:50|687.43|685.03|687.9|685.5|687.9|685.5|686.97|684.57|0
1652857560000|2022-05-18 07:06:00|688.13|685.73|688.13|685.73|688.13|685.73|687.9|685.5|0
1652857570000|2022-05-18 07:06:10|688.6|686.2|688.37|685.97|688.6|686.2|688.37|685.97|0
1652857580000|2022-05-18 07:06:20|687.9|685.5|688.13|685.73|688.13|685.73|687.55|685.15|0
1652857590000|2022-05-18 07:06:30|688.49|686.09|688.37|685.97|688.49|686.09|687.9|685.5|0
1652857600000|2022-05-18 07:06:40|688.26|685.86|687.67|685.27|688.26|685.86|687.43|685.03|0
1652857610000|2022-05-18 07:06:50|687.43|685.03|687.67|685.27|687.79|685.39|687.43|685.03|0
1652857620000|2022-05-18 07:07:00|687.32|684.92|687.09|684.69|687.67|685.27|687.09|684.69|0
1652857630000|2022-05-18 07:07:10|687.43|685.03|687.43|685.03|687.43|685.03|687.32|684.92|0
1652857640000|2022-05-18 07:07:20|687.67|685.27|687.9|685.5|687.9|685.5|687.67|685.27|0
1652857650000|2022-05-18 07:07:30|687.67|685.27|687.67|685.27|687.79|685.39|687.67|685.27|0
1652857660000|2022-05-18 07:07:40|687.9|685.5|688.37|685.97|688.37|685.97|687.9|685.5|0
1652857670000|2022-05-18 07:07:50|688.49|686.09|688.26|685.86|688.49|686.09|688.26|685.86|0
1652857680000|2022-05-18 07:08:00|688.37|685.97|688.26|685.86|688.37|685.97|688.26|685.86|0
1652857690000|2022-05-18 07:08:10|687.9|685.5|688.02|685.62|688.02|685.62|687.9|685.5|0
1652857700000|2022-05-18 07:08:20|687.67|685.27|688.13|685.73|688.13|685.73|687.67|685.27|0
1652857710000|2022-05-18 07:08:30|687.9|685.5|687.67|685.27|687.9|685.5|687.67|685.27|0
1652857720000|2022-05-18 07:08:40|687.43|685.03|686.73|684.33|687.43|685.03|686.73|684.33|0
1652857730000|2022-05-18 07:08:50|686.85|684.45|686.85|684.45|686.85|684.45|686.62|684.22|0
1652857740000|2022-05-18 07:09:00|686.73|684.33|685.92|683.52|686.73|684.33|685.8|683.4|0
1652857750000|2022-05-18 07:09:10|685.68|683.28|685.68|683.28|685.68|683.28|685.56|683.16|0
1652857760000|2022-05-18 07:09:20|685.56|683.16|685.8|683.4|685.8|683.4|685.56|683.16|0
1652857770000|2022-05-18 07:09:30|685.92|683.52|685.56|683.16|685.92|683.52|685.56|683.16|0
1652857780000|2022-05-18 07:09:40|685.45|683.05|685.56|683.16|685.56|683.16|685.33|682.93|0
1652857790000|2022-05-18 07:09:50|685.68|683.28|685.8|683.4|686.03|683.63|685.68|683.28|0
1652857800000|2022-05-18 07:10:00|685.68|683.28|685.92|683.52|686.26|683.86|685.45|683.05|0
1652857810000|2022-05-18 07:10:10|685.8|683.4|686.39|683.99|686.39|683.99|685.8|683.4|0
1652857820000|2022-05-18 07:10:20|686.15|683.75|686.03|683.63|686.15|683.75|686.03|683.63|0
1652857830000|2022-05-18 07:10:30|686.15|683.75|687.2|684.8|687.2|684.8|686.15|683.75|0
1652857840000|2022-05-18 07:10:40|687.55|685.15|687.32|684.92|687.55|685.15|687.09|684.69|0
1652857850000|2022-05-18 07:10:50|687.67|685.27|688.6|686.2|688.6|686.2|687.43|685.03|0
1652857860000|2022-05-18 07:11:00|687.9|685.5|687.43|685.03|687.9|685.5|687.43|685.03|0
1652857870000|2022-05-18 07:11:10|688.02|685.62|688.6|686.2|688.6|686.2|688.02|685.62|0
1652857880000|2022-05-18 07:11:20|688.37|685.97|688.6|686.2|688.6|686.2|688.13|685.73|0
1652857890000|2022-05-18 07:11:30|688.37|685.97|688.84|686.44|688.84|686.44|688.37|685.97|0
1652857900000|2022-05-18 07:11:40|688.72|686.32|688.13|685.73|688.72|686.32|688.13|685.73|0
1652857910000|2022-05-18 07:11:50|688.02|685.62|687.67|685.27|688.02|685.62|687.43|685.03|0
1652857920000|2022-05-18 07:12:00|688.26|685.86|688.49|686.09|688.6|686.2|688.26|685.86|0
1652857930000|2022-05-18 07:12:10|688.6|686.2|689.07|686.67|689.07|686.67|688.6|686.2|0
1652857940000|2022-05-18 07:12:20|690.01|687.61|689.66|687.26|690.59|688.19|689.66|687.26|0
1652857950000|2022-05-18 07:12:30|690.24|687.84|690.01|687.61|690.59|688.19|690.01|687.61|0
1652857960000|2022-05-18 07:12:40|690.47|688.07|690.71|688.31|690.71|688.31|690.47|688.07|0
1652857970000|2022-05-18 07:12:50|691.06|688.66|690.94|688.54|691.41|689.01|690.94|688.54|0
1652857980000|2022-05-18 07:13:00|691.41|689.01|690.47|688.07|691.41|689.01|690.47|688.07|0
1652857990000|2022-05-18 07:13:10|690.24|687.84|690.94|688.54|690.94|688.54|690.24|687.84|0
1652858000000|2022-05-18 07:13:20|691.06|688.66|691.64|689.24|691.64|689.24|691.06|688.66|0
1652858010000|2022-05-18 07:13:30|690.94|688.54|690.94|688.54|690.94|688.54|690.94|688.54|0
1652858020000|2022-05-18 07:13:40|690.71|688.31|690.94|688.54|691.41|689.01|690.71|688.31|0
1652858030000|2022-05-18 07:13:50|690.71|688.31|691.18|688.78|691.18|688.78|690.71|688.31|0
1652858040000|2022-05-18 07:14:00|690.94|688.54|690.71|688.31|690.94|688.54|690.47|688.07|0
1652858050000|2022-05-18 07:14:10|691.06|688.66|690.94|688.54|691.18|688.78|690.94|688.54|0
1652858060000|2022-05-18 07:14:20|691.18|688.78|691.18|688.78|691.18|688.78|691.18|688.78|0
1652858070000|2022-05-18 07:14:30|691.3|688.9|691.18|688.78|691.3|688.9|690.94|688.54|0
1652858080000|2022-05-18 07:14:40|690.71|688.31|690.71|688.31|690.94|688.54|690.47|688.07|0
1652858090000|2022-05-18 07:14:50|690.94|688.54|691.41|689.01|691.41|689.01|690.94|688.54|0
1652858100000|2022-05-18 07:15:00|691.53|689.13|691.3|688.9|691.64|689.24|691.06|688.66|0
1652858110000|2022-05-18 07:15:10|690.83|688.43|690.94|688.54|690.94|688.54|690.59|688.19|0
1652858120000|2022-05-18 07:15:20|691.3|688.9|691.53|689.13|691.53|689.13|691.3|688.9|0
1652858130000|2022-05-18 07:15:30|690.94|688.54|690.83|688.43|690.94|688.54|690.71|688.31|0
1652858140000|2022-05-18 07:15:40|691.41|689.01|691.41|689.01|691.41|689.01|691.18|688.78|0
1652858150000|2022-05-18 07:15:50|691.18|688.78|690.94|688.54|691.18|688.78|690.94|688.54|0
1652858160000|2022-05-18 07:16:00|691.06|688.66|691.53|689.13|691.53|689.13|690.94|688.54|0
1652858170000|2022-05-18 07:16:10|691.41|689.01|691.18|688.78|691.41|689.01|691.18|688.78|0
1652858180000|2022-05-18 07:16:20|691.53|689.13|690.94|688.54|691.53|689.13|690.94|688.54|0
1652858190000|2022-05-18 07:16:30|690.83|688.43|691.41|689.01|691.41|689.01|690.83|688.43|0
1652858200000|2022-05-18 07:16:40|691.3|688.9|691.64|689.24|691.64|689.24|691.06|688.66|0
1652858210000|2022-05-18 07:16:50|691.41|689.01|692.81|690.41|692.81|690.41|691.41|689.01|0
1652858220000|2022-05-18 07:17:00|693.05|690.65|693.99|691.59|693.99|691.59|693.05|690.65|0
1652858230000|2022-05-18 07:17:10|693.52|691.12|693.4|691|693.75|691.35|693.4|691|0
1652858240000|2022-05-18 07:17:20|692.47|690.07|692.11|689.71|692.47|690.07|691.88|689.48|0
1652858250000|2022-05-18 07:17:30|692.23|689.83|692.47|690.07|692.47|690.07|692|689.6|0
1652858260000|2022-05-18 07:17:40|692.58|690.18|692.23|689.83|692.58|690.18|692.23|689.83|0
1652858270000|2022-05-18 07:17:50|692.47|690.07|692.35|689.95|692.81|690.41|692.35|689.95|0
1652858280000|2022-05-18 07:18:00|692.7|690.3|693.28|690.88|693.28|690.88|692.7|690.3|0
1652858290000|2022-05-18 07:18:10|692.94|690.54|692.82|690.42|692.94|690.54|692.59|690.19|0
1652858300000|2022-05-18 07:18:20|692.35|689.95|693.75|691.35|693.75|691.35|692.35|689.95|0
1652858310000|2022-05-18 07:18:30|693.64|691.24|693.05|690.65|693.64|691.24|693.05|690.65|0
1652858320000|2022-05-18 07:18:40|692.94|690.54|692.94|690.54|693.17|690.77|692.94|690.54|0
1652858330000|2022-05-18 07:18:50|693.05|690.65|693.52|691.12|693.52|691.12|693.05|690.65|0
1652858340000|2022-05-18 07:19:00|693.28|690.88|693.05|690.65|693.28|690.88|693.05|690.65|0
1652858350000|2022-05-18 07:19:10|692.52|690.12|692.56|690.16|692.56|690.16|692.29|689.89|0
1652858360000|2022-05-18 07:19:20|692.67|690.27|692.79|690.39|693.14|690.74|692.67|690.27|0
1652858370000|2022-05-18 07:19:30|693.37|690.97|693.14|690.74|693.37|690.97|692.9|690.5|0
1652858380000|2022-05-18 07:19:40|693.02|690.62|692.43|690.03|693.02|690.62|692.43|690.03|0
1652858390000|2022-05-18 07:19:50|692.67|690.27|693.26|690.86|693.26|690.86|692.67|690.27|0
1652858400000|2022-05-18 07:20:00|692.79|690.39|691.73|689.33|692.79|690.39|691.73|689.33|0
1652858410000|2022-05-18 07:20:10|691.5|689.1|691.39|688.99|691.5|689.1|691.26|688.86|0
1652858420000|2022-05-18 07:20:20|691.26|688.86|690.92|688.52|691.26|688.86|690.22|687.82|0
1652858430000|2022-05-18 07:20:30|690.8|688.4|691.26|688.86|691.5|689.1|690.8|688.4|0
1652858440000|2022-05-18 07:20:40|691.03|688.63|690.92|688.52|691.03|688.63|690.92|688.52|0
1652858450000|2022-05-18 07:20:50|691.03|688.63|690.45|688.05|691.03|688.63|690.45|688.05|0
1652858460000|2022-05-18 07:21:00|690.1|687.7|689.98|687.58|690.1|687.7|689.98|687.58|0
1652858470000|2022-05-18 07:21:10|689.86|687.46|690.1|687.7|690.1|687.7|689.86|687.46|0
1652858480000|2022-05-18 07:21:20|689.86|687.46|689.86|687.46|689.98|687.58|689.75|687.35|0
1652858490000|2022-05-18 07:21:30|690.33|687.93|690.33|687.93|690.56|688.16|690.33|687.93|0
1652858500000|2022-05-18 07:21:40|690.56|688.16|690.33|687.93|690.56|688.16|690.33|687.93|0
1652858510000|2022-05-18 07:21:50|690.56|688.16|690.22|687.82|690.56|688.16|690.22|687.82|0
1652858520000|2022-05-18 07:22:00|690.1|687.7|689.98|687.58|690.1|687.7|689.86|687.46|0
1652858530000|2022-05-18 07:22:10|689.86|687.46|689.98|687.58|689.98|687.58|689.86|687.46|0
1652858540000|2022-05-18 07:22:20|689.63|687.23|689.16|686.76|689.63|687.23|689.16|686.76|0
1652858550000|2022-05-18 07:22:30|689.39|686.99|689.05|686.65|689.39|686.99|688.93|686.53|0
1652858560000|2022-05-18 07:22:40|688.58|686.18|688.58|686.18|688.69|686.29|688.46|686.06|0
1652858570000|2022-05-18 07:22:50|688.69|686.29|688.69|686.29|688.93|686.53|688.69|686.29|0
1652858580000|2022-05-18 07:23:00|688.82|686.42|688.46|686.06|688.82|686.42|688.46|686.06|0
1652858590000|2022-05-18 07:23:10|688.23|685.83|688.23|685.83|688.23|685.83|687.99|685.59|0
1652858600000|2022-05-18 07:23:20|687.88|685.48|687.06|684.66|687.88|685.48|687.06|684.66|0
1652858610000|2022-05-18 07:23:30|687.41|685.01|687.53|685.13|687.53|685.13|687.29|684.89|0
1652858620000|2022-05-18 07:23:40|687.29|684.89|687.41|685.01|687.41|685.01|687.29|684.89|0
1652858630000|2022-05-18 07:23:50|687.53|685.13|687.53|685.13|687.99|685.59|687.53|685.13|0
1652858640000|2022-05-18 07:24:00|687.65|685.25|688.23|685.83|688.23|685.83|687.53|685.13|0
1652858650000|2022-05-18 07:24:10|688.11|685.71|688.23|685.83|688.23|685.83|688.11|685.71|0
1652858660000|2022-05-18 07:24:20|688.11|685.71|688.35|685.95|688.35|685.95|688.11|685.71|0
1652858670000|2022-05-18 07:24:30|688.46|686.06|688.58|686.18|688.81|686.41|688.46|686.06|0
1652858680000|2022-05-18 07:24:40|688.46|686.06|687.88|685.48|688.46|686.06|687.76|685.36|0
1652858690000|2022-05-18 07:24:50|688.11|685.71|687.99|685.59|688.11|685.71|687.99|685.59|0
1652858700000|2022-05-18 07:25:00|688.11|685.71|688.46|686.06|688.46|686.06|688.11|685.71|0
1652858710000|2022-05-18 07:25:10|688.35|685.95|689.05|686.65|689.05|686.65|688.23|685.83|0
1652858720000|2022-05-18 07:25:20|689.39|686.99|688.46|686.06|689.39|686.99|688.46|686.06|0
1652858730000|2022-05-18 07:25:30|688.58|686.18|688.69|686.29|688.69|686.29|688.58|686.18|0
1652858740000|2022-05-18 07:25:40|688.93|686.53|688.93|686.53|688.93|686.53|688.81|686.41|0
1652858750000|2022-05-18 07:25:50|688.81|686.41|688.81|686.41|688.81|686.41|688.81|686.41|0
1652858760000|2022-05-18 07:26:00|688.69|686.29|688.69|686.29|689.16|686.76|688.69|686.29|0
1652858770000|2022-05-18 07:26:10|688.46|686.06|688.93|686.53|688.93|686.53|688.46|686.06|0
1652858780000|2022-05-18 07:26:20|688.69|686.29|688.58|686.18|688.69|686.29|688.58|686.18|0
1652858790000|2022-05-18 07:26:30|688.69|686.29|689.16|686.76|689.16|686.76|688.69|686.29|0
1652858800000|2022-05-18 07:26:40|688.46|686.06|688.58|686.18|688.69|686.29|688.46|686.06|0
1652858810000|2022-05-18 07:26:50|688.46|686.06|688.35|685.95|688.46|686.06|688.35|685.95|0
1652858820000|2022-05-18 07:27:00|689.05|686.65|689.16|686.76|689.16|686.76|689.05|686.65|0
1652858830000|2022-05-18 07:27:10|689.52|687.12|688.81|686.41|689.52|687.12|688.81|686.41|0
1652858840000|2022-05-18 07:27:20|688.58|686.18|688.81|686.41|689.05|686.65|688.58|686.18|0
1652858850000|2022-05-18 07:27:30|688.93|686.53|688.58|686.18|688.93|686.53|688.58|686.18|0
1652858860000|2022-05-18 07:27:40|688.93|686.53|689.05|686.65|689.16|686.76|688.93|686.53|0
1652858870000|2022-05-18 07:27:50|688.69|686.29|689.05|686.65|689.05|686.65|688.69|686.29|0
1652858880000|2022-05-18 07:28:00|689.16|686.76|688.81|686.41|689.28|686.88|688.58|686.18|0
1652858890000|2022-05-18 07:28:10|689.05|686.65|688.81|686.41|689.16|686.76|688.81|686.41|0
1652858900000|2022-05-18 07:28:20|689.05|686.65|688.69|686.29|689.05|686.65|688.46|686.06|0
1652858910000|2022-05-18 07:28:30|688.93|686.53|689.16|686.76|689.52|687.12|688.93|686.53|0
1652858920000|2022-05-18 07:28:40|689.28|686.88|688.93|686.53|689.28|686.88|688.93|686.53|0
1652858930000|2022-05-18 07:28:50|688.69|686.29|688.69|686.29|688.69|686.29|688.58|686.18|0
1652858940000|2022-05-18 07:29:00|688.81|686.41|689.16|686.76|689.16|686.76|688.81|686.41|0
1652858950000|2022-05-18 07:29:10|689.63|687.23|689.39|686.99|689.86|687.46|689.39|686.99|0
1652858960000|2022-05-18 07:29:20|689.63|687.23|689.86|687.46|689.86|687.46|689.39|686.99|0
1652858970000|2022-05-18 07:29:30|689.63|687.23|689.63|687.23|689.63|687.23|689.63|687.23|0
1652858980000|2022-05-18 07:29:40|689.75|687.35|689.63|687.23|689.75|687.35|689.51|687.11|0
1652858990000|2022-05-18 07:29:50|689.39|686.99|689.63|687.23|689.63|687.23|689.39|686.99|0
1652859000000|2022-05-18 07:30:00|689.39|686.99|689.39|686.99|689.39|686.99|688.93|686.53|0
1652859010000|2022-05-18 07:30:10|689.86|687.46|689.86|687.46|690.33|687.93|689.86|687.46|0
1652859020000|2022-05-18 07:30:20|690.09|687.69|689.51|687.11|690.09|687.69|689.51|687.11|0
1652859030000|2022-05-18 07:30:30|689.39|686.99|688.93|686.53|689.39|686.99|688.93|686.53|0
1652859040000|2022-05-18 07:30:40|688.69|686.29|688.93|686.53|688.93|686.53|688.69|686.29|0
1652859050000|2022-05-18 07:30:50|689.05|686.65|689.28|686.88|689.28|686.88|688.93|686.53|0
1652859060000|2022-05-18 07:31:00|689.16|686.76|688.93|686.53|689.16|686.76|688.46|686.06|0
1652859070000|2022-05-18 07:31:10|689.16|686.76|689.28|686.88|689.51|687.11|689.16|686.76|0
1652859080000|2022-05-18 07:31:20|689.63|687.23|689.39|686.99|689.63|687.23|689.39|686.99|0
1652859090000|2022-05-18 07:31:30|689.63|687.23|689.16|686.76|689.63|687.23|689.16|686.76|0
1652859100000|2022-05-18 07:31:40|689.05|686.65|689.39|686.99|689.39|686.99|689.05|686.65|0
1652859110000|2022-05-18 07:31:50|689.51|687.11|689.51|687.11|689.86|687.46|689.39|686.99|0
1652859120000|2022-05-18 07:32:00|689.63|687.23|690.09|687.69|690.09|687.69|689.63|687.23|0
1652859130000|2022-05-18 07:32:10|690.45|688.05|691.26|688.86|691.26|688.86|690.45|688.05|0
1652859140000|2022-05-18 07:32:20|691.38|688.98|690.56|688.16|691.38|688.98|690.56|688.16|0
1652859150000|2022-05-18 07:32:30|690.45|688.05|691.26|688.86|691.26|688.86|690.45|688.05|0
1652859160000|2022-05-18 07:32:40|691.03|688.63|690.92|688.52|691.26|688.86|690.92|688.52|0
1652859170000|2022-05-18 07:32:50|690.45|688.05|689.63|687.23|690.45|688.05|689.63|687.23|0
1652859180000|2022-05-18 07:33:00|689.75|687.35|689.86|687.46|690.09|687.69|689.63|687.23|0
1652859190000|2022-05-18 07:33:10|689.75|687.35|689.63|687.23|689.75|687.35|689.51|687.11|0
1652859200000|2022-05-18 07:33:20|689.51|687.11|689.39|686.99|689.51|687.11|689.05|686.65|0
1652859210000|2022-05-18 07:33:30|689.86|687.46|690.22|687.82|690.22|687.82|689.63|687.23|0
1652859220000|2022-05-18 07:33:40|690.09|687.69|690.22|687.82|690.22|687.82|689.86|687.46|0
1652859230000|2022-05-18 07:33:50|690.09|687.69|690.22|687.82|690.33|687.93|690.09|687.69|0
1652859240000|2022-05-18 07:34:00|690.33|687.93|690.33|687.93|690.45|688.05|690.33|687.93|0
1652859250000|2022-05-18 07:34:10|690.56|688.16|690.45|688.05|690.56|688.16|689.86|687.46|0
1652859260000|2022-05-18 07:34:20|690.56|688.16|690.33|687.93|690.92|688.52|690.33|687.93|0
1652859270000|2022-05-18 07:34:30|690.09|687.69|689.86|687.46|690.09|687.69|689.75|687.35|0
1652859280000|2022-05-18 07:34:40|689.63|687.23|689.39|686.99|689.86|687.46|689.39|686.99|0
1652859290000|2022-05-18 07:34:50|689.86|687.46|689.98|687.58|689.98|687.58|689.86|687.46|0
1652859300000|2022-05-18 07:35:00|689.75|687.35|689.39|686.99|689.75|687.35|689.39|686.99|0
1652859310000|2022-05-18 07:35:10|689.63|687.23|689.86|687.46|689.86|687.46|689.63|687.23|0
1652859320000|2022-05-18 07:35:20|689.75|687.35|689.39|686.99|689.75|687.35|689.16|686.76|0
1652859330000|2022-05-18 07:35:30|689.51|687.11|689.63|687.23|689.63|687.23|689.39|686.99|0
1652859340000|2022-05-18 07:35:40|689.98|687.58|689.63|687.23|689.98|687.58|689.63|687.23|0
1652859350000|2022-05-18 07:35:50|689.05|686.65|689.28|686.88|689.28|686.88|689.05|686.65|0
1652859360000|2022-05-18 07:36:00|689.16|686.76|689.51|687.11|689.63|687.23|689.16|686.76|0
1652859370000|2022-05-18 07:36:10|689.63|687.23|689.39|686.99|689.98|687.58|689.39|686.99|0
1652859380000|2022-05-18 07:36:20|689.63|687.23|689.39|686.99|689.63|687.23|689.39|686.99|0
1652859390000|2022-05-18 07:36:30|689.98|687.58|689.86|687.46|689.98|687.58|689.75|687.35|0
1652859400000|2022-05-18 07:36:40|690.09|687.69|689.86|687.46|690.09|687.69|689.86|687.46|0
1652859410000|2022-05-18 07:36:50|689.51|687.11|689.63|687.23|689.63|687.23|689.51|687.11|0
1652859420000|2022-05-18 07:37:00|689.86|687.46|689.63|687.23|689.86|687.46|689.16|686.76|0
1652859430000|2022-05-18 07:37:10|689.51|687.11|689.98|687.58|689.98|687.58|689.51|687.11|0
1652859440000|2022-05-18 07:37:20|689.86|687.46|690.56|688.16|690.56|688.16|689.86|687.46|0
1652859450000|2022-05-18 07:37:30|690.33|687.93|690.56|688.16|690.68|688.28|690.09|687.69|0
1652859460000|2022-05-18 07:37:40|690.33|687.93|690.56|688.16|690.56|688.16|690.33|687.93|0
1652859470000|2022-05-18 07:37:50|690.09|687.69|689.75|687.35|690.09|687.69|689.75|687.35|0
1652859480000|2022-05-18 07:38:00|690.09|687.69|690.21|687.81|690.21|687.81|690.09|687.69|0
1652859490000|2022-05-18 07:38:10|690.33|687.93|690.45|688.05|690.56|688.16|690.33|687.93|0
1652859500000|2022-05-18 07:38:20|690.33|687.93|690.56|688.16|690.68|688.28|690.33|687.93|0
1652859510000|2022-05-18 07:38:30|690.33|687.93|689.86|687.46|690.33|687.93|689.75|687.35|0
1652859520000|2022-05-18 07:38:40|689.98|687.58|689.75|687.35|689.98|687.58|689.75|687.35|0
1652859530000|2022-05-18 07:38:50|689.86|687.46|689.98|687.58|689.98|687.58|689.86|687.46|0
1652859540000|2022-05-18 07:39:00|689.86|687.46|689.86|687.46|689.98|687.58|689.86|687.46|0
1652859550000|2022-05-18 07:39:10|690.33|687.93|691.38|688.98|691.38|688.98|690.33|687.93|0
1652859560000|2022-05-18 07:39:20|691.26|688.86|691.15|688.75|691.26|688.86|691.15|688.75|0
1652859570000|2022-05-18 07:39:30|691.03|688.63|691.5|689.1|691.5|689.1|691.03|688.63|0
1652859580000|2022-05-18 07:39:40|691.62|689.22|691.73|689.33|691.73|689.33|691.5|689.1|0
1652859590000|2022-05-18 07:39:50|691.96|689.56|692.2|689.8|692.2|689.8|691.96|689.56|0
1652859600000|2022-05-18 07:40:00|692.08|689.68|692.43|690.03|692.66|690.26|692.08|689.68|0
1652859610000|2022-05-18 07:40:10|691.96|689.56|691.73|689.33|691.96|689.56|691.73|689.33|0
1652859620000|2022-05-18 07:40:20|691.5|689.1|691.5|689.1|691.73|689.33|691.5|689.1|0
1652859630000|2022-05-18 07:40:30|691.38|688.98|690.68|688.28|691.38|688.98|690.68|688.28|0
1652859640000|2022-05-18 07:40:40|690.56|688.16|690.33|687.93|690.56|688.16|690.33|687.93|0
1652859650000|2022-05-18 07:40:50|690.79|688.39|691.15|688.75|691.15|688.75|690.79|688.39|0
1652859660000|2022-05-18 07:41:00|690.92|688.52|690.79|688.39|690.92|688.52|690.79|688.39|0
1652859670000|2022-05-18 07:41:10|690.56|688.16|691.03|688.63|691.03|688.63|690.56|688.16|0
1652859680000|2022-05-18 07:41:20|690.68|688.28|690.56|688.16|690.68|688.28|690.56|688.16|0
1652859690000|2022-05-18 07:41:30|690.45|688.05|690.33|687.93|690.45|688.05|690.33|687.93|0
1652859700000|2022-05-18 07:41:40|690.21|687.81|690.09|687.69|690.33|687.93|690.09|687.69|0
1652859710000|2022-05-18 07:41:50|689.86|687.46|690.33|687.93|690.33|687.93|689.86|687.46|0
1652859720000|2022-05-18 07:42:00|690.21|687.81|690.09|687.69|690.45|688.05|690.09|687.69|0
1652859730000|2022-05-18 07:42:10|690.21|687.81|690.56|688.16|690.56|688.16|689.98|687.58|0
1652859740000|2022-05-18 07:42:20|690.68|688.28|690.92|688.52|690.92|688.52|690.68|688.28|0
1652859750000|2022-05-18 07:42:30|691.03|688.63|691.15|688.75|691.26|688.86|691.03|688.63|0
1652859760000|2022-05-18 07:42:40|691.26|688.86|691.5|689.1|691.5|689.1|690.92|688.52|0
1652859770000|2022-05-18 07:42:50|691.26|688.86|691.03|688.63|691.5|689.1|691.03|688.63|0
1652859780000|2022-05-18 07:43:00|691.26|688.86|691.03|688.63|691.49|689.09|691.03|688.63|0
1652859790000|2022-05-18 07:43:10|691.15|688.75|691.26|688.86|691.26|688.86|691.15|688.75|0
1652859800000|2022-05-18 07:43:20|691.03|688.63|691.96|689.56|691.96|689.56|691.03|688.63|0
1652859810000|2022-05-18 07:43:30|692.32|689.92|692.2|689.8|692.32|689.92|691.96|689.56|0
1652859820000|2022-05-18 07:43:40|692.43|690.03|692.2|689.8|692.43|690.03|692.2|689.8|0
1652859830000|2022-05-18 07:43:50|691.73|689.33|691.62|689.22|691.73|689.33|691.62|689.22|0
1652859840000|2022-05-18 07:44:00|691.85|689.45|692.43|690.03|692.43|690.03|691.73|689.33|0
1652859850000|2022-05-18 07:44:10|691.49|689.09|692.08|689.68|692.08|689.68|691.49|689.09|0
1652859860000|2022-05-18 07:44:20|691.96|689.56|691.96|689.56|691.96|689.56|691.96|689.56|0
1652859870000|2022-05-18 07:44:30|691.73|689.33|690.68|688.28|691.85|689.45|690.68|688.28|0
1652859880000|2022-05-18 07:44:40|690.79|688.39|690.56|688.16|691.03|688.63|690.56|688.16|0
1652859890000|2022-05-18 07:44:50|690.68|688.28|690.79|688.39|690.79|688.39|690.56|688.16|0
1652859900000|2022-05-18 07:45:00|690.68|688.28|690.79|688.39|690.79|688.39|690.56|688.16|0
1652859910000|2022-05-18 07:45:10|691.03|688.63|691.26|688.86|691.26|688.86|691.03|688.63|0
1652859920000|2022-05-18 07:45:20|691.15|688.75|691.15|688.75|691.15|688.75|691.15|688.75|0
1652859930000|2022-05-18 07:45:30|691.03|688.63|691.26|688.86|691.26|688.86|690.91|688.51|0
1652859940000|2022-05-18 07:45:40|691.49|689.09|692.43|690.03|692.43|690.03|691.38|688.98|0
1652859950000|2022-05-18 07:45:50|692.32|689.92|692.32|689.92|692.32|689.92|692.32|689.92|0
1652859960000|2022-05-18 07:46:00|692.2|689.8|691.73|689.33|692.2|689.8|691.73|689.33|0
1652859970000|2022-05-18 07:46:10|691.62|689.22|691.62|689.22|691.62|689.22|691.49|689.09|0
1652859980000|2022-05-18 07:46:20|691.26|688.86|691.96|689.56|691.96|689.56|691.26|688.86|0
1652859990000|2022-05-18 07:46:30|691.73|689.33|691.38|688.98|691.85|689.45|691.38|688.98|0
1652860000000|2022-05-18 07:46:40|691.26|688.86|691.49|689.09|691.49|689.09|691.26|688.86|0
1652860010000|2022-05-18 07:46:50|691.73|689.33|692.43|690.03|692.43|690.03|691.73|689.33|0
1652860020000|2022-05-18 07:47:00|692.2|689.8|691.96|689.56|692.2|689.8|691.73|689.33|0
1652860030000|2022-05-18 07:47:10|691.73|689.33|691.96|689.56|692.2|689.8|691.73|689.33|0
1652860040000|2022-05-18 07:47:20|691.73|689.33|691.73|689.33|691.73|689.33|691.49|689.09|0
1652860050000|2022-05-18 07:47:30|692.08|689.68|692.43|690.03|692.43|690.03|692.08|689.68|0
1652860060000|2022-05-18 07:47:40|692.66|690.26|692.9|690.5|692.9|690.5|692.66|690.26|0
1652860070000|2022-05-18 07:47:50|693.02|690.62|692.79|690.39|693.13|690.73|692.43|690.03|0
1652860080000|2022-05-18 07:48:00|692.43|690.03|692.32|689.92|692.43|690.03|691.73|689.33|0
1652860090000|2022-05-18 07:48:10|692.55|690.15|692.43|690.03|692.79|690.39|692.43|690.03|0
1652860100000|2022-05-18 07:48:20|692.55|690.15|692.43|690.03|692.79|690.39|692.43|690.03|0
1652860110000|2022-05-18 07:48:30|692.2|689.8|692.08|689.68|692.2|689.8|692.08|689.68|0
1652860120000|2022-05-18 07:48:40|692.2|689.8|692.55|690.15|692.55|690.15|692.2|689.8|0
1652860130000|2022-05-18 07:48:50|692.43|690.03|692.66|690.26|692.66|690.26|692.43|690.03|0
1652860140000|2022-05-18 07:49:00|692.43|690.03|692.43|690.03|692.43|690.03|692.32|689.92|0
1652860150000|2022-05-18 07:49:10|692.32|689.92|692.2|689.8|692.32|689.92|692.08|689.68|0
1652860160000|2022-05-18 07:49:20|692.43|690.03|692.08|689.68|692.43|690.03|692.08|689.68|0
1652860170000|2022-05-18 07:49:30|692.32|689.92|692.2|689.8|692.43|690.03|692.2|689.8|0
1652860180000|2022-05-18 07:49:40|692.08|689.68|691.96|689.56|692.08|689.68|691.96|689.56|0
1652860190000|2022-05-18 07:49:50|692.2|689.8|692.9|690.5|692.9|690.5|692.2|689.8|0
1652860200000|2022-05-18 07:50:00|692.78|690.38|692.78|690.38|692.78|690.38|692.66|690.26|0
1652860210000|2022-05-18 07:50:10|692.43|690.03|692.66|690.26|692.66|690.26|692.43|690.03|0
1652860220000|2022-05-18 07:50:20|692.43|690.03|692.9|690.5|692.9|690.5|692.43|690.03|0
1652860230000|2022-05-18 07:50:30|692.78|690.38|692.55|690.15|692.78|690.38|692.55|690.15|0
1652860240000|2022-05-18 07:50:40|692.32|689.92|692.2|689.8|692.9|690.5|692.2|689.8|0
1652860250000|2022-05-18 07:50:50|692.43|690.03|692.2|689.8|692.55|690.15|692.2|689.8|0
1652860260000|2022-05-18 07:51:00|692.43|690.03|692.66|690.26|692.66|690.26|692.32|689.92|0
1652860270000|2022-05-18 07:51:10|692.78|690.38|692.2|689.8|692.78|690.38|692.2|689.8|0
1652860280000|2022-05-18 07:51:20|692.43|690.03|692.78|690.38|692.78|690.38|692.2|689.8|0
1652860290000|2022-05-18 07:51:30|692.2|689.8|692.43|690.03|692.55|690.15|692.2|689.8|0
1652860300000|2022-05-18 07:51:40|692.78|690.38|692.78|690.38|692.78|690.38|692.78|690.38|0
1652860310000|2022-05-18 07:51:50|692.9|690.5|693.36|690.96|693.36|690.96|692.9|690.5|0
1652860320000|2022-05-18 07:52:00|693.13|690.73|692.9|690.5|693.36|690.96|692.9|690.5|0
1652860330000|2022-05-18 07:52:10|692.66|690.26|692.08|689.68|692.66|690.26|692.08|689.68|0
1652860340000|2022-05-18 07:52:20|692.43|690.03|692.43|690.03|692.55|690.15|692.43|690.03|0
1652860350000|2022-05-18 07:52:30|692.66|690.26|692.55|690.15|692.66|690.26|692.55|690.15|0
1652860360000|2022-05-18 07:52:40|692.43|690.03|692.08|689.68|692.43|690.03|692.08|689.68|0
1652860370000|2022-05-18 07:52:50|692.2|689.8|691.96|689.56|692.2|689.8|691.96|689.56|0
1652860380000|2022-05-18 07:53:00|692.32|689.92|692.43|690.03|692.43|690.03|692.2|689.8|0
1652860390000|2022-05-18 07:53:10|692.9|690.5|692.9|690.5|692.9|690.5|692.9|690.5|0
1652860400000|2022-05-18 07:53:20|692.78|690.38|692.9|690.5|692.9|690.5|692.66|690.26|0
1652860410000|2022-05-18 07:53:30|693.13|690.73|693.36|690.96|693.36|690.96|692.9|690.5|0
1652860420000|2022-05-18 07:53:40|692.9|690.5|693.36|690.96|693.36|690.96|692.9|690.5|0
1652860430000|2022-05-18 07:53:50|693.13|690.73|692.9|690.5|693.13|690.73|692.9|690.5|0
1652860440000|2022-05-18 07:54:00|692.78|690.38|692.19|689.79|692.9|690.5|692.19|689.79|0
1652860450000|2022-05-18 07:54:10|691.85|689.45|691.96|689.56|691.96|689.56|691.85|689.45|0
1652860460000|2022-05-18 07:54:20|692.19|689.79|692.66|690.26|692.66|690.26|692.19|689.79|0
1652860470000|2022-05-18 07:54:30|692.78|690.38|692.43|690.03|692.78|690.38|692.43|690.03|0
1652860480000|2022-05-18 07:54:40|692.55|690.15|693.02|690.62|693.02|690.62|692.55|690.15|0
1652860490000|2022-05-18 07:54:50|692.9|690.5|692.66|690.26|692.9|690.5|692.66|690.26|0
1652860500000|2022-05-18 07:55:00|692.43|690.03|692.55|690.15|692.55|690.15|692.43|690.03|0
1652860510000|2022-05-18 07:55:10|692.43|690.03|692.43|690.03|692.55|690.15|692.43|690.03|0
1652860520000|2022-05-18 07:55:20|692.55|690.15|692.43|690.03|692.55|690.15|692.43|690.03|0
1652860530000|2022-05-18 07:55:30|692.19|689.79|691.61|689.21|692.19|689.79|691.61|689.21|0
1652860540000|2022-05-18 07:55:40|691.26|688.86|691.61|689.21|691.73|689.33|691.26|688.86|0
1652860550000|2022-05-18 07:55:50|691.73|689.33|692.08|689.68|692.08|689.68|691.73|689.33|0
1652860560000|2022-05-18 07:56:00|691.73|689.33|691.73|689.33|691.73|689.33|691.73|689.33|0
1652860570000|2022-05-18 07:56:10|691.38|688.98|691.03|688.63|691.49|689.09|691.03|688.63|0
1652860580000|2022-05-18 07:56:20|690.91|688.51|691.03|688.63|691.03|688.63|690.91|688.51|0
1652860590000|2022-05-18 07:56:30|690.79|688.39|690.91|688.51|691.03|688.63|690.79|688.39|0
1652860600000|2022-05-18 07:56:40|691.03|688.63|691.49|689.09|691.49|689.09|691.03|688.63|0
1652860610000|2022-05-18 07:56:50|691.61|689.21|691.15|688.75|691.61|689.21|691.03|688.63|0
1652860620000|2022-05-18 07:57:00|691.03|688.63|690.91|688.51|691.03|688.63|690.91|688.51|0
1652860630000|2022-05-18 07:57:10|690.56|688.16|690.09|687.69|690.68|688.28|690.09|687.69|0
1652860640000|2022-05-18 07:57:20|690.32|687.92|689.62|687.22|690.32|687.92|689.62|687.22|0
1652860650000|2022-05-18 07:57:30|689.86|687.46|689.86|687.46|689.86|687.46|689.74|687.34|0
1652860660000|2022-05-18 07:57:40|689.98|687.58|689.98|687.58|690.09|687.69|689.98|687.58|0
1652860670000|2022-05-18 07:57:50|689.86|687.46|689.86|687.46|689.86|687.46|689.86|687.46|0
1652860680000|2022-05-18 07:58:00|689.74|687.34|689.39|686.99|689.74|687.34|689.16|686.76|0
1652860690000|2022-05-18 07:58:10|689.62|687.22|689.62|687.22|689.62|687.22|689.39|686.99|0
1652860700000|2022-05-18 07:58:20|689.39|686.99|689.16|686.76|689.74|687.34|689.16|686.76|0
1652860710000|2022-05-18 07:58:30|689.39|686.99|689.39|686.99|689.39|686.99|689.39|686.99|0
1652860720000|2022-05-18 07:58:40|689.16|686.76|688.92|686.52|689.39|686.99|688.92|686.52|0
1652860730000|2022-05-18 07:58:50|689.16|686.76|688.92|686.52|689.16|686.76|688.92|686.52|0
1652860740000|2022-05-18 07:59:00|689.04|686.64|689.39|686.99|689.39|686.99|689.04|686.64|0
1652860750000|2022-05-18 07:59:10|689.16|686.76|689.16|686.76|689.16|686.76|689.16|686.76|0
1652860760000|2022-05-18 07:59:20|689.39|686.99|689.39|686.99|689.39|686.99|689.39|686.99|0
1652860770000|2022-05-18 07:59:30|689.62|687.22|689.62|687.22|689.86|687.46|689.62|687.22|0
1652860780000|2022-05-18 07:59:40|689.86|687.46|690.32|687.92|690.32|687.92|689.86|687.46|0
1652860790000|2022-05-18 07:59:50|690.09|687.69|690.21|687.81|690.32|687.92|690.09|687.69|0
1652860800000|2022-05-18 08:00:00|689.86|687.46|690.32|687.92|690.32|687.92|689.62|687.22|0
1652860810000|2022-05-18 08:00:10|691.02|688.62|691.02|688.62|691.02|688.62|691.02|688.62|0
1652860820000|2022-05-18 08:00:20|690.68|688.28|690.68|688.28|690.68|688.28|690.68|688.28|0
1652860830000|2022-05-18 08:00:30|690.79|688.39|691.26|688.86|691.26|688.86|690.79|688.39|0
1652860840000|2022-05-18 08:00:40|691.49|689.09|691.02|688.62|691.49|689.09|691.02|688.62|0
1652860850000|2022-05-18 08:00:50|691.49|689.09|692.19|689.79|692.19|689.79|691.49|689.09|0
1652860860000|2022-05-18 08:01:00|692.43|690.03|691.96|689.56|692.43|690.03|691.96|689.56|0
1652860870000|2022-05-18 08:01:10|691.73|689.33|691.02|688.62|691.73|689.33|691.02|688.62|0
1652860880000|2022-05-18 08:01:20|690.79|688.39|691.26|688.86|691.26|688.86|690.79|688.39|0
1652860890000|2022-05-18 08:01:30|690.79|688.39|690.68|688.28|690.79|688.39|690.68|688.28|0
1652860900000|2022-05-18 08:01:40|690.79|688.39|690.68|688.28|690.79|688.39|690.56|688.16|0
1652860910000|2022-05-18 08:01:50|690.32|687.92|690.44|688.04|690.44|688.04|690.32|687.92|0
1652860920000|2022-05-18 08:02:00|690.32|687.92|690.32|687.92|690.44|688.04|690.32|687.92|0
1652860930000|2022-05-18 08:02:10|690.21|687.81|689.86|687.46|690.21|687.81|689.86|687.46|0
1652860940000|2022-05-18 08:02:20|689.62|687.22|689.51|687.11|689.62|687.22|689.51|687.11|0
1652860950000|2022-05-18 08:02:30|689.39|686.99|688.34|685.94|689.39|686.99|688.34|685.94|0
1652860960000|2022-05-18 08:02:40|687.75|685.35|688.34|685.94|688.34|685.94|687.75|685.35|0
1652860970000|2022-05-18 08:02:50|688.45|686.05|687.99|685.59|688.45|686.05|687.99|685.59|0
1652860980000|2022-05-18 08:03:00|687.88|685.48|687.75|685.35|687.99|685.59|687.52|685.12|0
1652860990000|2022-05-18 08:03:10|687.99|685.59|687.99|685.59|688.22|685.82|687.99|685.59|0
1652861000000|2022-05-18 08:03:20|688.45|686.05|688.34|685.94|688.45|686.05|688.22|685.82|0
1652861010000|2022-05-18 08:03:30|688.58|686.18|687.75|685.35|688.58|686.18|687.75|685.35|0
1652861020000|2022-05-18 08:03:40|687.99|685.59|688.22|685.82|688.45|686.05|687.99|685.59|0
1652861030000|2022-05-18 08:03:50|688.45|686.05|688.22|685.82|688.45|686.05|687.99|685.59|0
1652861040000|2022-05-18 08:04:00|687.99|685.59|688.22|685.82|688.22|685.82|687.99|685.59|0
1652861050000|2022-05-18 08:04:10|688.34|685.94|688.45|686.05|688.45|686.05|688.34|685.94|0
1652861060000|2022-05-18 08:04:20|688.22|685.82|687.99|685.59|688.22|685.82|687.99|685.59|0
1652861070000|2022-05-18 08:04:30|688.11|685.71|688.69|686.29|688.69|686.29|688.11|685.71|0
1652861080000|2022-05-18 08:04:40|688.58|686.18|688.22|685.82|688.69|686.29|688.22|685.82|0
1652861090000|2022-05-18 08:04:50|688.11|685.71|688.69|686.29|688.69|686.29|688.11|685.71|0
1652861100000|2022-05-18 08:05:00|688.45|686.05|688.45|686.05|688.45|686.05|688.45|686.05|0
1652861110000|2022-05-18 08:05:10|688.22|685.82|688.22|685.82|688.34|685.94|687.99|685.59|0
1652861130000|2022-05-18 08:05:30|688.45|686.05|688.22|685.82|688.69|686.29|688.22|685.82|0
1652861140000|2022-05-18 08:05:40|688.11|685.71|688.22|685.82|688.22|685.82|688.11|685.71|0
1652861150000|2022-05-18 08:05:50|688.11|685.71|688.81|686.41|688.81|686.41|688.11|685.71|0
1652861160000|2022-05-18 08:06:00|688.69|686.29|688.81|686.41|688.92|686.52|688.69|686.29|0
1652861170000|2022-05-18 08:06:10|688.69|686.29|688.22|685.82|688.69|686.29|688.22|685.82|0
1652861180000|2022-05-18 08:06:20|688.81|686.41|688.69|686.29|688.92|686.52|688.69|686.29|0
1652861190000|2022-05-18 08:06:30|688.34|685.94|688.92|686.52|688.92|686.52|688.34|685.94|0
1652861200000|2022-05-18 08:06:40|688.69|686.29|688.45|686.05|688.69|686.29|688.22|685.82|0
1652861210000|2022-05-18 08:06:50|688.69|686.29|688.69|686.29|688.69|686.29|688.69|686.29|0
1652861220000|2022-05-18 08:07:00|688.92|686.52|688.45|686.05|688.92|686.52|688.45|686.05|0
1652861240000|2022-05-18 08:07:20|688.69|686.29|688.45|686.05|688.69|686.29|688.45|686.05|0
1652861250000|2022-05-18 08:07:30|688.22|685.82|687.99|685.59|688.22|685.82|687.99|685.59|0
1652861260000|2022-05-18 08:07:40|687.75|685.35|688.81|686.41|688.81|686.41|687.75|685.35|0
1652861270000|2022-05-18 08:07:50|688.92|686.52|689.39|686.99|689.39|686.99|688.92|686.52|0
1652861280000|2022-05-18 08:08:00|689.62|687.22|689.15|686.75|689.62|687.22|689.15|686.75|0
1652861290000|2022-05-18 08:08:10|689.04|686.64|688.69|686.29|689.04|686.64|688.69|686.29|0
1652861300000|2022-05-18 08:08:20|688.92|686.52|688.92|686.52|688.92|686.52|688.57|686.17|0
1652861310000|2022-05-18 08:08:30|688.69|686.29|688.69|686.29|688.69|686.29|688.69|686.29|0
1652861320000|2022-05-18 08:08:40|688.92|686.52|688.92|686.52|688.92|686.52|688.92|686.52|0
1652861330000|2022-05-18 08:08:50|689.15|686.75|688.92|686.52|689.15|686.75|688.92|686.52|0
1652861340000|2022-05-18 08:09:00|688.69|686.29|688.45|686.05|688.69|686.29|688.45|686.05|0
1652861350000|2022-05-18 08:09:10|688.57|686.17|688.69|686.29|688.69|686.29|688.57|686.17|0
1652861360000|2022-05-18 08:09:20|688.57|686.17|688.45|686.05|688.57|686.17|688.22|685.82|0
1652861370000|2022-05-18 08:09:30|688.69|686.29|688.69|686.29|688.69|686.29|688.34|685.94|0
1652861380000|2022-05-18 08:09:40|688.45|686.05|688.45|686.05|688.45|686.05|688.45|686.05|0
1652861390000|2022-05-18 08:09:50|688.57|686.17|688.69|686.29|688.69|686.29|688.57|686.17|0
1652861400000|2022-05-18 08:10:00|688.34|685.94|688.34|685.94|688.45|686.05|688.22|685.82|0
1652861410000|2022-05-18 08:10:10|688.45|686.05|688.45|686.05|688.45|686.05|688.22|685.82|0
1652861420000|2022-05-18 08:10:20|688.57|686.17|688.45|686.05|688.57|686.17|688.45|686.05|0
1652861430000|2022-05-18 08:10:30|688.22|685.82|688.34|685.94|688.45|686.05|688.22|685.82|0
1652861440000|2022-05-18 08:10:40|688.45|686.05|688.69|686.29|688.69|686.29|688.45|686.05|0
1652861450000|2022-05-18 08:10:50|688.45|686.05|688.45|686.05|688.45|686.05|688.45|686.05|0
1652861460000|2022-05-18 08:11:00|688.57|686.17|688.92|686.52|688.92|686.52|688.57|686.17|0
1652861470000|2022-05-18 08:11:10|688.81|686.41|688.45|686.05|688.81|686.41|688.45|686.05|0
1652861480000|2022-05-18 08:11:20|688.69|686.29|688.92|686.52|688.92|686.52|688.69|686.29|0
1652861490000|2022-05-18 08:11:30|688.69|686.29|688.69|686.29|688.92|686.52|688.69|686.29|0
1652861500000|2022-05-18 08:11:40|688.45|686.05|688.57|686.17|688.57|686.17|688.45|686.05|0
1652861510000|2022-05-18 08:11:50|688.45|686.05|688.11|685.71|688.45|686.05|688.11|685.71|0
1652861520000|2022-05-18 08:12:00|687.64|685.24|687.64|685.24|687.75|685.35|687.64|685.24|0
1652861530000|2022-05-18 08:12:10|687.52|685.12|687.75|685.35|687.75|685.35|687.52|685.12|0
1652861540000|2022-05-18 08:12:20|687.99|685.59|688.11|685.71|688.11|685.71|687.99|685.59|0
1652861550000|2022-05-18 08:12:30|688.22|685.82|687.87|685.47|688.22|685.82|687.87|685.47|0
1652861560000|2022-05-18 08:12:40|687.99|685.59|687.64|685.24|687.99|685.59|687.64|685.24|0
1652861570000|2022-05-18 08:12:50|687.87|685.47|687.75|685.35|687.87|685.47|687.52|685.12|0
1652861590000|2022-05-18 08:13:10|687.52|685.12|687.75|685.35|687.75|685.35|687.52|685.12|0
1652861600000|2022-05-18 08:13:20|687.64|685.24|687.52|685.12|687.64|685.24|687.52|685.12|0
1652861610000|2022-05-18 08:13:30|687.64|685.24|687.52|685.12|687.75|685.35|687.52|685.12|0
1652861630000|2022-05-18 08:13:50|687.17|684.77|687.29|684.89|687.29|684.89|687.05|684.65|0
1652861640000|2022-05-18 08:14:00|687.41|685.01|687.29|684.89|687.41|685.01|687.29|684.89|0
1652861650000|2022-05-18 08:14:10|687.41|685.01|687.41|685.01|687.41|685.01|687.29|684.89|0
1652861660000|2022-05-18 08:14:20|687.05|684.65|686.94|684.54|687.05|684.65|686.94|684.54|0
1652861670000|2022-05-18 08:14:30|686.82|684.42|686.94|684.54|686.94|684.54|686.82|684.42|0
1652861680000|2022-05-18 08:14:40|687.28|684.88|687.05|684.65|687.28|684.88|687.05|684.65|0
1652861690000|2022-05-18 08:14:50|686.94|684.54|686.94|684.54|686.94|684.54|686.82|684.42|0
1652861700000|2022-05-18 08:15:00|687.05|684.65|686.82|684.42|687.05|684.65|686.82|684.42|0
1652861710000|2022-05-18 08:15:10|686.35|683.95|686.47|684.07|686.47|684.07|686.35|683.95|0
1652861720000|2022-05-18 08:15:20|686.35|683.95|686.35|683.95|686.47|684.07|686.35|683.95|0
1652861730000|2022-05-18 08:15:30|686.58|684.18|686.82|684.42|686.82|684.42|686.58|684.18|0
1652861740000|2022-05-18 08:15:40|686.71|684.31|686.71|684.31|686.71|684.31|686.71|684.31|0
1652861750000|2022-05-18 08:15:50|686.82|684.42|686.58|684.18|686.82|684.42|686.58|684.18|0
1652861760000|2022-05-18 08:16:00|686.47|684.07|686.58|684.18|686.58|684.18|686.47|684.07|0
1652861770000|2022-05-18 08:16:10|686.47|684.07|686.58|684.18|686.58|684.18|686.47|684.07|0
1652861780000|2022-05-18 08:16:20|686.47|684.07|686.47|684.07|686.94|684.54|686.47|684.07|0
1652861790000|2022-05-18 08:16:30|686.24|683.84|686.12|683.72|686.24|683.84|686.12|683.72|0
1652861800000|2022-05-18 08:16:40|686.01|683.61|686.12|683.72|686.12|683.72|686.01|683.61|0
1652861810000|2022-05-18 08:16:50|686.24|683.84|686.58|684.18|686.58|684.18|686.24|683.84|0
1652861820000|2022-05-18 08:17:00|686.82|684.42|686.71|684.31|686.82|684.42|686.58|684.18|0
1652861830000|2022-05-18 08:17:10|686.82|684.42|687.05|684.65|687.05|684.65|686.82|684.42|0
1652861840000|2022-05-18 08:17:20|686.82|684.42|687.05|684.65|687.17|684.77|686.82|684.42|0
1652861850000|2022-05-18 08:17:30|687.41|685.01|687.28|684.88|687.41|685.01|687.28|684.88|0
1652861860000|2022-05-18 08:17:40|687.05|684.65|687.28|684.88|687.28|684.88|687.05|684.65|0
1652861870000|2022-05-18 08:17:50|687.52|685.12|687.52|685.12|687.52|685.12|687.41|685.01|0
1652861880000|2022-05-18 08:18:00|687.64|685.24|687.52|685.12|687.64|685.24|687.52|685.12|0
1652861890000|2022-05-18 08:18:10|687.75|685.35|687.52|685.12|687.75|685.35|687.52|685.12|0
1652861910000|2022-05-18 08:18:30|687.98|685.58|687.98|685.58|687.98|685.58|687.98|685.58|0
1652861920000|2022-05-18 08:18:40|688.34|685.94|688.11|685.71|688.34|685.94|688.11|685.71|0
1652861930000|2022-05-18 08:18:50|688.22|685.82|688.22|685.82|688.22|685.82|688.22|685.82|0
1652861940000|2022-05-18 08:19:00|688.45|686.05|688.34|685.94|688.45|686.05|688.34|685.94|0
1652861950000|2022-05-18 08:19:10|688.45|686.05|688.69|686.29|688.69|686.29|688.45|686.05|0
1652861960000|2022-05-18 08:19:20|688.92|686.52|689.51|687.11|689.51|687.11|688.92|686.52|0
1652861970000|2022-05-18 08:19:30|689.39|686.99|689.39|686.99|689.39|686.99|689.15|686.75|0
1652861980000|2022-05-18 08:19:40|689.51|687.11|689.39|686.99|689.62|687.22|689.27|686.87|0
1652861990000|2022-05-18 08:19:50|689.62|687.22|689.51|687.11|689.62|687.22|689.51|687.11|0
1652862000000|2022-05-18 08:20:00|689.39|686.99|689.39|686.99|689.39|686.99|689.39|686.99|0
1652862010000|2022-05-18 08:20:10|689.62|687.22|689.62|687.22|689.85|687.45|689.62|687.22|0
1652862020000|2022-05-18 08:20:20|689.51|687.11|689.62|687.22|689.62|687.22|689.51|687.11|0
1652862030000|2022-05-18 08:20:30|689.51|687.11|689.62|687.22|689.62|687.22|689.51|687.11|0
1652862040000|2022-05-18 08:20:40|689.51|687.11|689.62|687.22|689.62|687.22|689.51|687.11|0
1652862050000|2022-05-18 08:20:50|689.51|687.11|689.85|687.45|689.85|687.45|689.51|687.11|0
1652862060000|2022-05-18 08:21:00|689.62|687.22|689.85|687.45|689.85|687.45|689.62|687.22|0
1652862070000|2022-05-18 08:21:10|689.62|687.22|690.32|687.92|690.32|687.92|689.62|687.22|0
1652862080000|2022-05-18 08:21:20|690.44|688.04|690.55|688.15|690.55|688.15|690.44|688.04|0
1652862090000|2022-05-18 08:21:30|690.44|688.04|690.79|688.39|690.79|688.39|690.44|688.04|0
1652862100000|2022-05-18 08:21:40|690.55|688.15|690.68|688.28|690.68|688.28|690.32|687.92|0
1652862110000|2022-05-18 08:21:50|690.79|688.39|690.44|688.04|690.79|688.39|690.44|688.04|0
1652862130000|2022-05-18 08:22:10|690.32|687.92|690.09|687.69|690.55|688.15|690.09|687.69|0
1652862140000|2022-05-18 08:22:20|690.44|688.04|690.44|688.04|690.44|688.04|690.09|687.69|0
1652862150000|2022-05-18 08:22:30|690.55|688.15|690.79|688.39|690.79|688.39|690.55|688.15|0
1652862160000|2022-05-18 08:22:40|690.68|688.28|692.42|690.02|692.42|690.02|690.68|688.28|0
1652862170000|2022-05-18 08:22:50|691.96|689.56|692.55|690.15|692.55|690.15|691.96|689.56|0
1652862180000|2022-05-18 08:23:00|692.66|690.26|693.83|691.43|693.83|691.43|692.66|690.26|0
1652862190000|2022-05-18 08:23:10|693.59|691.19|692.89|690.49|693.59|691.19|692.89|690.49|0
1652862200000|2022-05-18 08:23:20|692.66|690.26|692.55|690.15|692.66|690.26|692.55|690.15|0
1652862210000|2022-05-18 08:23:30|692.66|690.26|692.55|690.15|692.66|690.26|692.55|690.15|0
1652862220000|2022-05-18 08:23:40|692.89|690.49|693.13|690.73|693.36|690.96|692.89|690.49|0
1652862230000|2022-05-18 08:23:50|693.36|690.96|693.59|691.19|693.59|691.19|693.36|690.96|0
1652862240000|2022-05-18 08:24:00|693.48|691.08|693.48|691.08|693.83|691.43|693.48|691.08|0
1652862250000|2022-05-18 08:24:10|693.59|691.19|693.36|690.96|693.59|691.19|693.13|690.73|0
1652862260000|2022-05-18 08:24:20|693.59|691.19|693.72|691.32|693.72|691.32|693.59|691.19|0
1652862270000|2022-05-18 08:24:30|693.59|691.19|693.83|691.43|693.83|691.43|693.59|691.19|0
1652862280000|2022-05-18 08:24:40|693.72|691.32|693.36|690.96|693.72|691.32|693.36|690.96|0
1652862290000|2022-05-18 08:24:50|693.48|691.08|693.36|690.96|693.48|691.08|693.25|690.85|0
1652862300000|2022-05-18 08:25:00|693.25|690.85|693.13|690.73|693.25|690.85|693.13|690.73|0
1652862310000|2022-05-18 08:25:10|692.66|690.26|692.66|690.26|692.89|690.49|692.66|690.26|0
1652862320000|2022-05-18 08:25:20|692.78|690.38|692.78|690.38|692.78|690.38|692.42|690.02|0
1652862330000|2022-05-18 08:25:30|692.89|690.49|693.13|690.73|693.13|690.73|692.89|690.49|0
1652862340000|2022-05-18 08:25:40|693.36|690.96|693.36|690.96|693.59|691.19|693.36|690.96|0
1652862350000|2022-05-18 08:25:50|693.25|690.85|693.25|690.85|693.25|690.85|693.25|690.85|0
1652862360000|2022-05-18 08:26:00|693.13|690.73|692.89|690.49|693.13|690.73|692.89|690.49|0
1652862370000|2022-05-18 08:26:10|692.66|690.26|691.96|689.56|692.66|690.26|691.96|689.56|0
1652862380000|2022-05-18 08:26:20|692.19|689.79|691.84|689.44|692.19|689.79|691.84|689.44|0
1652862390000|2022-05-18 08:26:30|692.19|689.79|692.19|689.79|692.19|689.79|691.96|689.56|0
1652862400000|2022-05-18 08:26:40|692.42|690.02|692.42|690.02|692.42|690.02|692.42|690.02|0
1652862410000|2022-05-18 08:26:50|691.49|689.09|691.38|688.98|691.49|689.09|691.38|688.98|0
1652862420000|2022-05-18 08:27:00|691.25|688.85|691.72|689.32|691.72|689.32|691.25|688.85|0
1652862430000|2022-05-18 08:27:10|691.49|689.09|691.49|689.09|691.61|689.21|691.49|689.09|0
1652862440000|2022-05-18 08:27:20|691.72|689.32|691.72|689.32|691.72|689.32|691.72|689.32|0
1652862450000|2022-05-18 08:27:30|691.38|688.98|691.14|688.74|691.38|688.98|691.14|688.74|0
1652862460000|2022-05-18 08:27:40|691.25|688.85|691.25|688.85|691.25|688.85|691.25|688.85|0
1652862470000|2022-05-18 08:27:50|691.02|688.62|691.25|688.85|691.25|688.85|691.02|688.62|0
1652862480000|2022-05-18 08:28:00|691.72|689.32|691.25|688.85|691.84|689.44|691.25|688.85|0
1652862490000|2022-05-18 08:28:10|690.79|688.39|690.67|688.27|690.79|688.39|690.67|688.27|0
1652862500000|2022-05-18 08:28:20|691.02|688.62|690.79|688.39|691.02|688.62|690.79|688.39|0
1652862510000|2022-05-18 08:28:30|690.91|688.51|690.79|688.39|690.91|688.51|690.79|688.39|0
1652862520000|2022-05-18 08:28:40|691.02|688.62|690.79|688.39|691.02|688.62|690.79|688.39|0
1652862530000|2022-05-18 08:28:50|690.55|688.15|690.55|688.15|690.55|688.15|690.32|687.92|0
1652862540000|2022-05-18 08:29:00|690.32|687.92|690.44|688.04|690.44|688.04|690.32|687.92|0
1652862550000|2022-05-18 08:29:10|690.79|688.39|690.79|688.39|690.79|688.39|690.79|688.39|0
1652862560000|2022-05-18 08:29:20|690.55|688.15|690.55|688.15|690.67|688.27|690.55|688.15|0
1652862570000|2022-05-18 08:29:30|690.32|687.92|690.32|687.92|690.44|688.04|690.32|687.92|0
1652862580000|2022-05-18 08:29:40|690.44|688.04|690.55|688.15|690.67|688.27|690.44|688.04|0
1652862590000|2022-05-18 08:29:50|690.67|688.27|690.55|688.15|690.67|688.27|690.55|688.15|0
1652862600000|2022-05-18 08:30:00|690.32|687.92|690.44|688.04|690.44|688.04|690.32|687.92|0
1652862610000|2022-05-18 08:30:10|690.55|688.15|690.44|688.04|690.55|688.15|690.44|688.04|0
1652862620000|2022-05-18 08:30:20|690.55|688.15|690.55|688.15|690.55|688.15|690.55|688.15|0
1652862630000|2022-05-18 08:30:30|690.67|688.27|690.79|688.39|690.91|688.51|690.67|688.27|0
1652862640000|2022-05-18 08:30:40|690.67|688.27|690.09|687.69|690.67|688.27|690.09|687.69|0
1652862650000|2022-05-18 08:30:50|689.85|687.45|689.85|687.45|689.97|687.57|689.85|687.45|0
1652862660000|2022-05-18 08:31:00|689.38|686.98|690.09|687.69|690.32|687.92|689.38|686.98|0
1652862670000|2022-05-18 08:31:10|690.32|687.92|690.55|688.15|690.55|688.15|690.32|687.92|0
1652862680000|2022-05-18 08:31:20|690.67|688.27|690.21|687.81|690.67|688.27|690.09|687.69|0
1652862690000|2022-05-18 08:31:30|690.32|687.92|690.32|687.92|690.32|687.92|690.21|687.81|0
1652862700000|2022-05-18 08:31:40|690.44|688.04|690.32|687.92|690.44|688.04|690.32|687.92|0
1652862710000|2022-05-18 08:31:50|690.09|687.69|689.62|687.22|690.09|687.69|689.51|687.11|0
1652862720000|2022-05-18 08:32:00|689.97|687.57|690.09|687.69|690.21|687.81|689.97|687.57|0
1652862730000|2022-05-18 08:32:10|689.85|687.45|689.97|687.57|689.97|687.57|689.85|687.45|0
1652862740000|2022-05-18 08:32:20|690.32|687.92|690.21|687.81|690.32|687.92|690.09|687.69|0
1652862750000|2022-05-18 08:32:30|690.09|687.69|690.32|687.92|690.44|688.04|690.09|687.69|0
1652862760000|2022-05-18 08:32:40|690.09|687.69|690.21|687.81|690.21|687.81|690.09|687.69|0
1652862770000|2022-05-18 08:32:50|690.32|687.92|690.21|687.81|690.44|688.04|690.21|687.81|0
1652862780000|2022-05-18 08:33:00|690.09|687.69|690.44|688.04|690.44|688.04|690.09|687.69|0
1652862790000|2022-05-18 08:33:10|690.55|688.15|690.44|688.04|690.55|688.15|690.32|687.92|0
1652862800000|2022-05-18 08:33:20|690.55|688.15|690.91|688.51|690.91|688.51|690.55|688.15|0
1652862810000|2022-05-18 08:33:30|691.02|688.62|691.96|689.56|691.96|689.56|691.02|688.62|0
1652862820000|2022-05-18 08:33:40|691.84|689.44|691.96|689.56|691.96|689.56|691.84|689.44|0
1652862830000|2022-05-18 08:33:50|691.84|689.44|691.72|689.32|691.84|689.44|691.72|689.32|0
1652862840000|2022-05-18 08:34:00|691.96|689.56|692.42|690.02|692.42|690.02|691.96|689.56|0
1652862850000|2022-05-18 08:34:10|692.78|690.38|692.78|690.38|692.89|690.49|692.78|690.38|0
1652862860000|2022-05-18 08:34:20|693.01|690.61|693.12|690.72|693.12|690.72|693.01|690.61|0
1652862870000|2022-05-18 08:34:30|693.25|690.85|692.89|690.49|693.36|690.96|692.89|690.49|0
1652862880000|2022-05-18 08:34:40|693.25|690.85|693.12|690.72|693.25|690.85|693.12|690.72|0
1652862890000|2022-05-18 08:34:50|693.48|691.08|693.59|691.19|693.83|691.43|693.48|691.08|0
1652862900000|2022-05-18 08:35:00|693.71|691.31|693.36|690.96|693.71|691.31|693.36|690.96|0
1652862910000|2022-05-18 08:35:10|693.59|691.19|693.59|691.19|693.59|691.19|693.12|690.72|0
1652862920000|2022-05-18 08:35:20|693.36|690.96|693.71|691.31|693.71|691.31|693.36|690.96|0
1652862930000|2022-05-18 08:35:30|693.59|691.19|693.59|691.19|693.59|691.19|693.59|691.19|0
1652862940000|2022-05-18 08:35:40|693.83|691.43|693.71|691.31|693.83|691.43|693.59|691.19|0
1652862950000|2022-05-18 08:35:50|693.83|691.43|693.59|691.19|693.83|691.43|693.59|691.19|0
1652862960000|2022-05-18 08:36:00|693.36|690.96|693.12|690.72|693.36|690.96|693.01|690.61|0
1652862970000|2022-05-18 08:36:10|693.25|690.85|693.36|690.96|693.36|690.96|693.25|690.85|0
1652862980000|2022-05-18 08:36:20|693.59|691.19|693.59|691.19|693.59|691.19|693.36|690.96|0
1652862990000|2022-05-18 08:36:30|693.48|691.08|693.59|691.19|693.71|691.31|693.48|691.08|0
1652863000000|2022-05-18 08:36:40|693.48|691.08|693.71|691.31|693.71|691.31|693.48|691.08|0
1652863020000|2022-05-18 08:37:00|693.59|691.19|693.71|691.31|693.71|691.31|693.59|691.19|0
1652863030000|2022-05-18 08:37:10|693.83|691.43|693.83|691.43|693.83|691.43|693.83|691.43|0
1652863040000|2022-05-18 08:37:20|693.59|691.19|693.59|691.19|693.59|691.19|693.59|691.19|0
1652863050000|2022-05-18 08:37:30|693.83|691.43|693.71|691.31|693.83|691.43|693.59|691.19|0
1652863060000|2022-05-18 08:37:40|693.59|691.19|693.83|691.43|693.83|691.43|693.59|691.19|0
1652863070000|2022-05-18 08:37:50|693.71|691.31|693.83|691.43|693.83|691.43|693.71|691.31|0
1652863100000|2022-05-18 08:38:20|693.59|691.19|693.36|690.96|693.59|691.19|693.36|690.96|0
1652863110000|2022-05-18 08:38:30|693.59|691.19|693.36|690.96|693.59|691.19|693.36|690.96|0
1652863120000|2022-05-18 08:38:40|693.12|690.72|693.36|690.96|693.36|690.96|693.12|690.72|0
1652863130000|2022-05-18 08:38:50|693.12|690.72|693.12|690.72|693.12|690.72|692.78|690.38|0
1652863140000|2022-05-18 08:39:00|693.36|690.96|693.12|690.72|693.36|690.96|693.12|690.72|0
1652863150000|2022-05-18 08:39:10|693.25|690.85|693.12|690.72|693.36|690.96|693.12|690.72|0
1652863160000|2022-05-18 08:39:20|693.01|690.61|693.01|690.61|693.01|690.61|693.01|690.61|0
1652863170000|2022-05-18 08:39:30|692.89|690.49|693.12|690.72|693.12|690.72|692.89|690.49|0
1652863180000|2022-05-18 08:39:40|693.25|690.85|693.25|690.85|693.25|690.85|693.12|690.72|0
1652863190000|2022-05-18 08:39:50|693.36|690.96|693.59|691.19|693.59|691.19|693.25|690.85|0
1652863200000|2022-05-18 08:40:00|693.83|691.43|693.83|691.43|693.83|691.43|693.59|691.19|0
1652863210000|2022-05-18 08:40:10|693.59|691.19|693.59|691.19|693.59|691.19|693.59|691.19|0
1652863220000|2022-05-18 08:40:20|693.83|691.43|693.36|690.96|693.83|691.43|693.36|690.96|0
1652863230000|2022-05-18 08:40:30|693.48|691.08|693.71|691.31|693.83|691.43|693.48|691.08|0
1652863240000|2022-05-18 08:40:40|693.59|691.19|693.12|690.72|693.59|691.19|693.12|690.72|0
1652863250000|2022-05-18 08:40:50|693.01|690.61|693.25|690.85|693.25|690.85|693.01|690.61|0
1652863260000|2022-05-18 08:41:00|693.12|690.72|693.12|690.72|693.12|690.72|692.89|690.49|0
1652863270000|2022-05-18 08:41:10|693.25|690.85|693.25|690.85|693.36|690.96|693.25|690.85|0
1652863280000|2022-05-18 08:41:20|693.12|690.72|692.78|690.38|693.12|690.72|692.78|690.38|0
1652863290000|2022-05-18 08:41:30|692.66|690.26|693.01|690.61|693.01|690.61|692.66|690.26|0
1652863300000|2022-05-18 08:41:40|692.89|690.49|693.25|690.85|693.25|690.85|692.89|690.49|0
1652863310000|2022-05-18 08:41:50|693.01|690.61|693.01|690.61|693.12|690.72|693.01|690.61|0
1652863320000|2022-05-18 08:42:00|693.12|690.72|693.01|690.61|693.12|690.72|693.01|690.61|0
1652863330000|2022-05-18 08:42:10|693.12|690.72|693.25|690.85|693.25|690.85|693.12|690.72|0
1652863340000|2022-05-18 08:42:20|693.12|690.72|693.01|690.61|693.25|690.85|693.01|690.61|0
1652863350000|2022-05-18 08:42:30|693.12|690.72|693.12|690.72|693.36|690.96|693.12|690.72|0
1652863360000|2022-05-18 08:42:40|692.89|690.49|693.12|690.72|693.12|690.72|692.89|690.49|0
1652863370000|2022-05-18 08:42:50|693.36|690.96|692.89|690.49|693.36|690.96|692.89|690.49|0
1652863380000|2022-05-18 08:43:00|692.66|690.26|692.42|690.02|692.66|690.26|692.42|690.02|0
1652863390000|2022-05-18 08:43:10|692.54|690.14|692.54|690.14|692.66|690.26|692.54|690.14|0
1652863400000|2022-05-18 08:43:20|692.42|690.02|692.54|690.14|692.54|690.14|692.42|690.02|0
1652863410000|2022-05-18 08:43:30|692.42|690.02|692.42|690.02|692.54|690.14|692.42|690.02|0
1652863420000|2022-05-18 08:43:40|692.19|689.79|692.31|689.91|692.31|689.91|692.19|689.79|0
1652863430000|2022-05-18 08:43:50|692.19|689.79|692.19|689.79|692.31|689.91|692.19|689.79|0
1652863440000|2022-05-18 08:44:00|692.42|690.02|692.19|689.79|692.42|690.02|692.19|689.79|0
1652863450000|2022-05-18 08:44:10|692.42|690.02|692.31|689.91|692.42|690.02|692.19|689.79|0
1652863460000|2022-05-18 08:44:20|692.19|689.79|692.08|689.68|692.19|689.79|692.08|689.68|0
1652863470000|2022-05-18 08:44:30|692.19|689.79|692.42|690.02|692.42|690.02|692.19|689.79|0
1652863480000|2022-05-18 08:44:40|692.19|689.79|692.19|689.79|692.19|689.79|692.19|689.79|0
1652863490000|2022-05-18 08:44:50|692.31|689.91|691.72|689.32|692.31|689.91|691.72|689.32|0
1652863500000|2022-05-18 08:45:00|691.84|689.44|691.84|689.44|691.84|689.44|691.84|689.44|0
1652863510000|2022-05-18 08:45:10|691.95|689.55|691.72|689.32|691.95|689.55|691.72|689.32|0
1652863520000|2022-05-18 08:45:20|691.95|689.55|691.84|689.44|691.95|689.55|691.72|689.32|0
1652863530000|2022-05-18 08:45:30|691.95|689.55|692.08|689.68|692.08|689.68|691.84|689.44|0
1652863540000|2022-05-18 08:45:40|691.95|689.55|691.84|689.44|692.08|689.68|691.84|689.44|0
1652863550000|2022-05-18 08:45:50|691.72|689.32|691.84|689.44|692.08|689.68|691.72|689.32|0
1652863560000|2022-05-18 08:46:00|691.72|689.32|691.72|689.32|691.95|689.55|691.72|689.32|0
1652863570000|2022-05-18 08:46:10|691.49|689.09|691.25|688.85|691.49|689.09|691.25|688.85|0
1652863580000|2022-05-18 08:46:20|691.37|688.97|691.61|689.21|691.61|689.21|691.37|688.97|0
1652863590000|2022-05-18 08:46:30|691.49|689.09|691.37|688.97|691.61|689.21|691.37|688.97|0
1652863600000|2022-05-18 08:46:40|691.49|689.09|691.37|688.97|691.49|689.09|691.37|688.97|0
1652863610000|2022-05-18 08:46:50|691.25|688.85|691.25|688.85|691.49|689.09|691.25|688.85|0
1652863620000|2022-05-18 08:47:00|691.02|688.62|691.02|688.62|691.02|688.62|691.02|688.62|0
1652863630000|2022-05-18 08:47:10|691.25|688.85|691.02|688.62|691.25|688.85|691.02|688.62|0
1652863640000|2022-05-18 08:47:20|691.14|688.74|691.25|688.85|691.25|688.85|691.14|688.74|0
1652863660000|2022-05-18 08:47:40|691.14|688.74|691.72|689.32|691.72|689.32|691.14|688.74|0
1652863670000|2022-05-18 08:47:50|691.49|689.09|691.49|689.09|691.49|689.09|691.49|689.09|0
1652863680000|2022-05-18 08:48:00|691.72|689.32|691.49|689.09|691.72|689.32|691.25|688.85|0
1652863690000|2022-05-18 08:48:10|691.25|688.85|691.37|688.97|691.37|688.97|691.25|688.85|0
1652863700000|2022-05-18 08:48:20|691.61|689.21|691.49|689.09|691.61|689.21|691.49|689.09|0
1652863710000|2022-05-18 08:48:30|691.37|688.97|691.72|689.32|691.72|689.32|691.37|688.97|0
1652863720000|2022-05-18 08:48:40|691.49|689.09|691.61|689.21|691.72|689.32|691.49|689.09|0
1652863730000|2022-05-18 08:48:50|691.95|689.55|691.72|689.32|692.07|689.67|691.72|689.32|0
1652863740000|2022-05-18 08:49:00|691.95|689.55|691.84|689.44|691.95|689.55|691.84|689.44|0
1652863750000|2022-05-18 08:49:10|691.72|689.32|691.49|689.09|691.72|689.32|691.37|688.97|0
1652863760000|2022-05-18 08:49:20|691.72|689.32|691.84|689.44|691.84|689.44|691.61|689.21|0
1652863770000|2022-05-18 08:49:30|691.95|689.55|691.72|689.32|691.95|689.55|691.72|689.32|0
1652863780000|2022-05-18 08:49:40|691.84|689.44|691.95|689.55|691.95|689.55|691.84|689.44|0
1652863790000|2022-05-18 08:49:50|691.84|689.44|691.84|689.44|691.84|689.44|691.84|689.44|0
1652863800000|2022-05-18 08:50:00|691.95|689.55|692.19|689.79|692.19|689.79|691.95|689.55|0
1652863810000|2022-05-18 08:50:10|692.07|689.67|692.19|689.79|692.19|689.79|692.07|689.67|0
1652863820000|2022-05-18 08:50:20|691.95|689.55|691.61|689.21|691.95|689.55|691.49|689.09|0
1652863830000|2022-05-18 08:50:30|691.49|689.09|691.37|688.97|691.49|689.09|691.37|688.97|0
1652863840000|2022-05-18 08:50:40|691.49|689.09|691.84|689.44|691.84|689.44|691.49|689.09|0
1652863850000|2022-05-18 08:50:50|691.72|689.32|691.61|689.21|691.72|689.32|691.61|689.21|0
1652863860000|2022-05-18 08:51:00|691.49|689.09|691.49|689.09|691.49|689.09|691.49|689.09|0
1652863870000|2022-05-18 08:51:10|691.25|688.85|691.02|688.62|691.25|688.85|691.02|688.62|0
1652863880000|2022-05-18 08:51:20|690.67|688.27|690.55|688.15|690.67|688.27|690.55|688.15|0
1652863890000|2022-05-18 08:51:30|690.67|688.27|690.67|688.27|690.67|688.27|690.55|688.15|0
1652863900000|2022-05-18 08:51:40|690.55|688.15|690.44|688.04|690.55|688.15|690.44|688.04|0
1652863910000|2022-05-18 08:51:50|690.67|688.27|690.78|688.38|690.78|688.38|690.55|688.15|0
1652863920000|2022-05-18 08:52:00|690.67|688.27|690.78|688.38|690.78|688.38|690.44|688.04|0
1652863930000|2022-05-18 08:52:10|690.91|688.51|691.02|688.62|691.02|688.62|690.91|688.51|0
1652863940000|2022-05-18 08:52:20|690.78|688.38|691.25|688.85|691.25|688.85|690.78|688.38|0
1652863950000|2022-05-18 08:52:30|691.14|688.74|690.55|688.15|691.25|688.85|690.55|688.15|0
1652863960000|2022-05-18 08:52:40|690.78|688.38|690.67|688.27|690.91|688.51|690.67|688.27|0
1652863970000|2022-05-18 08:52:50|690.55|688.15|690.55|688.15|690.67|688.27|690.55|688.15|0
1652863980000|2022-05-18 08:53:00|690.91|688.51|690.67|688.27|690.91|688.51|690.55|688.15|0
1652863990000|2022-05-18 08:53:10|690.78|688.38|690.9|688.5|691.02|688.62|690.78|688.38|0
1652864000000|2022-05-18 08:53:20|691.02|688.62|690.44|688.04|691.02|688.62|690.32|687.92|0
1652864010000|2022-05-18 08:53:30|690.78|688.38|690.67|688.27|690.78|688.38|690.67|688.27|0
1652864020000|2022-05-18 08:53:40|690.55|688.15|690.67|688.27|690.67|688.27|690.55|688.15|0
1652864030000|2022-05-18 08:53:50|691.02|688.62|691.14|688.74|691.14|688.74|691.02|688.62|0
1652864040000|2022-05-18 08:54:00|691.25|688.85|690.44|688.04|691.25|688.85|690.32|687.92|0
1652864050000|2022-05-18 08:54:10|690.78|688.38|690.78|688.38|690.78|688.38|690.55|688.15|0
1652864060000|2022-05-18 08:54:20|690.67|688.27|690.78|688.38|690.78|688.38|690.67|688.27|0
1652864070000|2022-05-18 08:54:30|690.32|687.92|690.55|688.15|690.55|688.15|690.32|687.92|0
1652864080000|2022-05-18 08:54:40|690.32|687.92|690.55|688.15|690.55|688.15|690.32|687.92|0
1652864100000|2022-05-18 08:55:00|690.32|687.92|690.32|687.92|690.32|687.92|689.97|687.57|0
1652864110000|2022-05-18 08:55:10|689.97|687.57|690.08|687.68|690.08|687.68|689.97|687.57|0
1652864120000|2022-05-18 08:55:20|689.97|687.57|690.08|687.68|690.08|687.68|689.97|687.57|0
1652864130000|2022-05-18 08:55:30|689.85|687.45|690.08|687.68|690.08|687.68|689.85|687.45|0
1652864140000|2022-05-18 08:55:40|689.85|687.45|689.85|687.45|689.85|687.45|689.85|687.45|0
1652864150000|2022-05-18 08:55:50|690.08|687.68|689.85|687.45|690.08|687.68|689.85|687.45|0
1652864160000|2022-05-18 08:56:00|689.61|687.21|689.5|687.1|689.61|687.21|689.5|687.1|0
1652864170000|2022-05-18 08:56:10|689.38|686.98|689.38|686.98|689.38|686.98|689.38|686.98|0
1652864180000|2022-05-18 08:56:20|689.61|687.21|689.74|687.34|689.85|687.45|689.61|687.21|0
1652864190000|2022-05-18 08:56:30|689.85|687.45|689.85|687.45|689.85|687.45|689.74|687.34|0
1652864200000|2022-05-18 08:56:40|689.61|687.21|689.61|687.21|689.61|687.21|689.61|687.21|0
1652864210000|2022-05-18 08:56:50|689.97|687.57|689.97|687.57|689.97|687.57|689.97|687.57|0
1652864220000|2022-05-18 08:57:00|689.85|687.45|689.85|687.45|689.97|687.57|689.85|687.45|0
1652864230000|2022-05-18 08:57:10|689.61|687.21|689.85|687.45|689.85|687.45|689.61|687.21|0
1652864240000|2022-05-18 08:57:20|690.08|687.68|690.08|687.68|690.08|687.68|690.08|687.68|0
1652864260000|2022-05-18 08:57:40|689.85|687.45|689.85|687.45|689.85|687.45|689.85|687.45|0
1652864270000|2022-05-18 08:57:50|689.74|687.34|689.74|687.34|689.74|687.34|689.74|687.34|0
1652864280000|2022-05-18 08:58:00|689.85|687.45|689.38|686.98|689.97|687.57|689.38|686.98|0
1652864290000|2022-05-18 08:58:10|689.61|687.21|689.61|687.21|689.85|687.45|689.61|687.21|0
1652864300000|2022-05-18 08:58:20|689.74|687.34|689.15|686.75|689.74|687.34|689.15|686.75|0
1652864310000|2022-05-18 08:58:30|689.38|686.98|689.15|686.75|689.38|686.98|689.15|686.75|0
1652864320000|2022-05-18 08:58:40|689.38|686.98|689.38|686.98|689.38|686.98|689.38|686.98|0
1652864330000|2022-05-18 08:58:50|689.61|687.21|689.15|686.75|689.61|687.21|689.15|686.75|0
1652864340000|2022-05-18 08:59:00|689.03|686.63|688.91|686.51|689.03|686.63|688.91|686.51|0
1652864350000|2022-05-18 08:59:10|689.15|686.75|688.91|686.51|689.15|686.75|688.91|686.51|0
1652864370000|2022-05-18 08:59:30|688.8|686.4|688.8|686.4|688.8|686.4|688.8|686.4|0
1652864380000|2022-05-18 08:59:40|688.91|686.51|689.15|686.75|689.15|686.75|688.91|686.51|0
1652864390000|2022-05-18 08:59:50|688.91|686.51|689.15|686.75|689.15|686.75|688.91|686.51|0
1652864400000|2022-05-18 09:00:00|688.91|686.51|688.68|686.28|688.91|686.51|688.68|686.28|0
1652864410000|2022-05-18 09:00:10|688.45|686.05|688.68|686.28|688.68|686.28|688.45|686.05|0
1652864420000|2022-05-18 09:00:20|688.45|686.05|688.68|686.28|688.68|686.28|688.45|686.05|0
1652864430000|2022-05-18 09:00:30|688.8|686.4|688.8|686.4|688.91|686.51|688.8|686.4|0
1652864440000|2022-05-18 09:00:40|688.68|686.28|688.45|686.05|688.68|686.28|688.45|686.05|0
1652864450000|2022-05-18 09:00:50|687.98|685.58|687.98|685.58|688.21|685.81|687.98|685.58|0
1652864460000|2022-05-18 09:01:00|688.21|685.81|688.68|686.28|688.68|686.28|688.21|685.81|0
1652864480000|2022-05-18 09:01:20|688.91|686.51|689.03|686.63|689.03|686.63|688.68|686.28|0
1652864490000|2022-05-18 09:01:30|689.15|686.75|689.03|686.63|689.15|686.75|689.03|686.63|0
1652864500000|2022-05-18 09:01:40|688.91|686.51|688.91|686.51|689.15|686.75|688.91|686.51|0
1652864510000|2022-05-18 09:01:50|689.5|687.1|689.27|686.87|689.5|687.1|689.27|686.87|0
1652864520000|2022-05-18 09:02:00|689.38|686.98|689.27|686.87|689.38|686.98|689.27|686.87|0
1652864530000|2022-05-18 09:02:10|689.38|686.98|690.08|687.68|690.08|687.68|689.27|686.87|0
1652864540000|2022-05-18 09:02:20|689.85|687.45|689.85|687.45|689.85|687.45|689.85|687.45|0
1652864550000|2022-05-18 09:02:30|689.97|687.57|690.08|687.68|690.08|687.68|689.97|687.57|0
1652864560000|2022-05-18 09:02:40|689.85|687.45|689.61|687.21|689.85|687.45|689.61|687.21|0
1652864580000|2022-05-18 09:03:00|689.85|687.45|690.08|687.68|690.08|687.68|689.85|687.45|0
1652864590000|2022-05-18 09:03:10|690.2|687.8|690.08|687.68|690.2|687.8|690.08|687.68|0
1652864600000|2022-05-18 09:03:20|690.2|687.8|690.08|687.68|690.2|687.8|690.08|687.68|0
1652864610000|2022-05-18 09:03:30|689.85|687.45|689.97|687.57|690.08|687.68|689.85|687.45|0
1652864620000|2022-05-18 09:03:40|690.08|687.68|690.2|687.8|690.2|687.8|690.08|687.68|0
1652864630000|2022-05-18 09:03:50|690.31|687.91|690.08|687.68|690.31|687.91|690.08|687.68|0
1652864640000|2022-05-18 09:04:00|690.31|687.91|690.08|687.68|690.31|687.91|690.08|687.68|0
1652864650000|2022-05-18 09:04:10|689.97|687.57|690.08|687.68|690.08|687.68|689.97|687.57|0
1652864670000|2022-05-18 09:04:30|690.31|687.91|690.2|687.8|690.55|688.15|690.2|687.8|0
1652864680000|2022-05-18 09:04:40|690.08|687.68|690.31|687.91|690.31|687.91|690.08|687.68|0
1652864690000|2022-05-18 09:04:50|690.44|688.04|690.2|687.8|690.44|688.04|690.2|687.8|0
1652864700000|2022-05-18 09:05:00|690.08|687.68|690.2|687.8|690.44|688.04|690.08|687.68|0
1652864710000|2022-05-18 09:05:10|690.44|688.04|689.97|687.57|690.44|688.04|689.97|687.57|0
1652864720000|2022-05-18 09:05:20|690.2|687.8|690.31|687.91|690.31|687.91|690.2|687.8|0
1652864740000|2022-05-18 09:05:40|690.08|687.68|690.31|687.91|690.31|687.91|690.08|687.68|0
1652864760000|2022-05-18 09:06:00|690.44|688.04|690.31|687.91|690.44|688.04|690.31|687.91|0
1652864770000|2022-05-18 09:06:10|690.44|688.04|690.44|688.04|690.44|688.04|690.44|688.04|0
1652864780000|2022-05-18 09:06:20|690.31|687.91|690.31|687.91|690.44|688.04|690.31|687.91|0
1652864790000|2022-05-18 09:06:30|690.55|688.15|690.55|688.15|690.55|688.15|690.55|688.15|0
1652864800000|2022-05-18 09:06:40|690.31|687.91|690.44|688.04|690.44|688.04|690.31|687.91|0
1652864810000|2022-05-18 09:06:50|690.55|688.15|690.9|688.5|690.9|688.5|690.55|688.15|0
1652864820000|2022-05-18 09:07:00|690.78|688.38|690.78|688.38|690.9|688.5|690.78|688.38|0
1652864830000|2022-05-18 09:07:10|690.9|688.5|690.67|688.27|690.9|688.5|690.67|688.27|0
1652864840000|2022-05-18 09:07:20|690.78|688.38|690.31|687.91|690.78|688.38|690.31|687.91|0
1652864850000|2022-05-18 09:07:30|690.44|688.04|690.08|687.68|690.44|688.04|690.08|687.68|0
1652864860000|2022-05-18 09:07:40|689.97|687.57|689.97|687.57|689.97|687.57|689.85|687.45|0
1652864870000|2022-05-18 09:07:50|689.85|687.45|689.85|687.45|689.85|687.45|689.85|687.45|0
1652864880000|2022-05-18 09:08:00|689.97|687.57|689.85|687.45|689.97|687.57|689.85|687.45|0
1652864890000|2022-05-18 09:08:10|689.38|686.98|689.61|687.21|689.61|687.21|689.38|686.98|0
1652864900000|2022-05-18 09:08:20|689.85|687.45|689.61|687.21|689.85|687.45|689.61|687.21|0
1652864910000|2022-05-18 09:08:30|689.85|687.45|689.73|687.33|689.85|687.45|689.73|687.33|0
1652864920000|2022-05-18 09:08:40|689.85|687.45|689.85|687.45|689.85|687.45|689.85|687.45|0
1652864930000|2022-05-18 09:08:50|689.73|687.33|689.73|687.33|689.73|687.33|689.61|687.21|0
1652864940000|2022-05-18 09:09:00|689.85|687.45|689.85|687.45|689.85|687.45|689.85|687.45|0
1652864950000|2022-05-18 09:09:10|689.61|687.21|689.73|687.33|689.73|687.33|689.61|687.21|0
1652864960000|2022-05-18 09:09:20|689.61|687.21|689.61|687.21|689.61|687.21|689.61|687.21|0
1652864970000|2022-05-18 09:09:30|689.38|686.98|689.61|687.21|689.61|687.21|689.38|686.98|0
1652864980000|2022-05-18 09:09:40|689.85|687.45|689.85|687.45|689.85|687.45|689.85|687.45|0
1652864990000|2022-05-18 09:09:50|689.73|687.33|689.15|686.75|689.73|687.33|689.15|686.75|0
1652865000000|2022-05-18 09:10:00|689.27|686.87|689.38|686.98|689.38|686.98|689.27|686.87|0
1652865010000|2022-05-18 09:10:10|689.27|686.87|689.15|686.75|689.38|686.98|689.15|686.75|0
1652865020000|2022-05-18 09:10:20|688.91|686.51|688.44|686.04|689.15|686.75|688.44|686.04|0
1652865030000|2022-05-18 09:10:30|688.21|685.81|687.98|685.58|688.21|685.81|687.98|685.58|0
1652865040000|2022-05-18 09:10:40|687.74|685.34|688.04|685.64|688.04|685.64|687.74|685.34|0
1652865050000|2022-05-18 09:10:50|687.89|685.49|688.35|685.95|688.35|685.95|687.89|685.49|0
1652865060000|2022-05-18 09:11:00|688.12|685.72|688.35|685.95|688.35|685.95|688.12|685.72|0
1652865070000|2022-05-18 09:11:10|688.48|686.08|688.59|686.19|688.71|686.31|688.35|685.95|0
1652865080000|2022-05-18 09:11:20|688.48|686.08|688.35|685.95|688.59|686.19|688.35|685.95|0
1652865090000|2022-05-18 09:11:30|688.59|686.19|688.59|686.19|688.59|686.19|688.59|686.19|0
1652865110000|2022-05-18 09:11:50|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1652865120000|2022-05-18 09:12:00|688.71|686.31|688.59|686.19|688.82|686.42|688.59|686.19|0
1652865130000|2022-05-18 09:12:10|688.71|686.31|688.71|686.31|688.82|686.42|688.59|686.19|0
1652865140000|2022-05-18 09:12:20|688.35|685.95|688.24|685.84|688.35|685.95|688.24|685.84|0
1652865150000|2022-05-18 09:12:30|688.12|685.72|687.89|685.49|688.12|685.72|687.89|685.49|0
1652865160000|2022-05-18 09:12:40|688.01|685.61|688.12|685.72|688.12|685.72|688.01|685.61|0
1652865170000|2022-05-18 09:12:50|688.35|685.95|688.35|685.95|688.35|685.95|688.35|685.95|0
1652865180000|2022-05-18 09:13:00|687.89|685.49|687.77|685.37|687.89|685.49|687.77|685.37|0
1652865190000|2022-05-18 09:13:10|687.54|685.14|687.65|685.25|687.65|685.25|687.42|685.02|0
1652865200000|2022-05-18 09:13:20|688.12|685.72|688.12|685.72|688.12|685.72|687.89|685.49|0
1652865210000|2022-05-18 09:13:30|687.89|685.49|687.89|685.49|687.89|685.49|687.77|685.37|0
1652865220000|2022-05-18 09:13:40|688.01|685.61|688.01|685.61|688.01|685.61|688.01|685.61|0
1652865240000|2022-05-18 09:14:00|688.12|685.72|688.35|685.95|688.35|685.95|688.12|685.72|0
1652865250000|2022-05-18 09:14:10|688.24|685.84|688.35|685.95|688.35|685.95|688.12|685.72|0
1652865260000|2022-05-18 09:14:20|688.12|685.72|688.35|685.95|688.35|685.95|688.12|685.72|0
1652865270000|2022-05-18 09:14:30|688.24|685.84|688.35|685.95|688.35|685.95|688.24|685.84|0
1652865280000|2022-05-18 09:14:40|688.24|685.84|688.12|685.72|688.24|685.84|688.12|685.72|0
1652865290000|2022-05-18 09:14:50|688.59|686.19|688.71|686.31|688.82|686.42|688.59|686.19|0
1652865300000|2022-05-18 09:15:00|688.82|686.42|688.82|686.42|689.05|686.65|688.82|686.42|0
1652865310000|2022-05-18 09:15:10|689.05|686.65|689.52|687.12|689.52|687.12|689.05|686.65|0
1652865320000|2022-05-18 09:15:20|689.76|687.36|689.18|686.78|689.76|687.36|689.18|686.78|0
1652865330000|2022-05-18 09:15:30|689.05|686.65|689.29|686.89|689.29|686.89|689.05|686.65|0
1652865340000|2022-05-18 09:15:40|689.18|686.78|689.29|686.89|689.29|686.89|689.18|686.78|0
1652865350000|2022-05-18 09:15:50|689.18|686.78|689.29|686.89|689.29|686.89|689.18|686.78|0
1652865360000|2022-05-18 09:16:00|689.18|686.78|689.29|686.89|689.29|686.89|689.18|686.78|0
1652865370000|2022-05-18 09:16:10|689.52|687.12|689.41|687.01|689.52|687.12|689.41|687.01|0
1652865380000|2022-05-18 09:16:20|689.52|687.12|689.76|687.36|689.76|687.36|689.52|687.12|0
1652865390000|2022-05-18 09:16:30|689.99|687.59|689.76|687.36|689.99|687.59|689.76|687.36|0
1652865400000|2022-05-18 09:16:40|689.52|687.12|689.52|687.12|689.52|687.12|689.52|687.12|0
1652865410000|2022-05-18 09:16:50|689.76|687.36|689.99|687.59|689.99|687.59|689.76|687.36|0
1652865420000|2022-05-18 09:17:00|690.22|687.82|690.46|688.06|690.46|688.06|690.22|687.82|0
1652865430000|2022-05-18 09:17:10|690.22|687.82|689.99|687.59|690.22|687.82|689.99|687.59|0
1652865440000|2022-05-18 09:17:20|689.88|687.48|689.76|687.36|689.88|687.48|689.76|687.36|0
1652865450000|2022-05-18 09:17:30|689.99|687.59|689.76|687.36|689.99|687.59|689.76|687.36|0
1652865460000|2022-05-18 09:17:40|689.52|687.12|689.76|687.36|689.88|687.48|689.52|687.12|0
1652865470000|2022-05-18 09:17:50|689.88|687.48|689.88|687.48|689.99|687.59|689.88|687.48|0
1652865480000|2022-05-18 09:18:00|689.99|687.59|689.76|687.36|689.99|687.59|689.76|687.36|0
1652865490000|2022-05-18 09:18:10|690.46|688.06|690.46|688.06|690.46|688.06|690.46|688.06|0
1652865500000|2022-05-18 09:18:20|690.34|687.94|690.46|688.06|690.46|688.06|690.34|687.94|0
1652865510000|2022-05-18 09:18:30|690.34|687.94|690.34|687.94|690.34|687.94|690.34|687.94|0
1652865520000|2022-05-18 09:18:40|690.22|687.82|689.52|687.12|690.22|687.82|689.52|687.12|0
1652865530000|2022-05-18 09:18:50|689.29|686.89|689.64|687.24|689.76|687.36|689.29|686.89|0
1652865540000|2022-05-18 09:19:00|689.76|687.36|689.29|686.89|689.76|687.36|689.29|686.89|0
1652865550000|2022-05-18 09:19:10|689.18|686.78|689.29|686.89|689.29|686.89|689.18|686.78|0
1652865560000|2022-05-18 09:19:20|689.76|687.36|689.76|687.36|689.76|687.36|689.76|687.36|0
1652865570000|2022-05-18 09:19:30|689.52|687.12|689.52|687.12|689.52|687.12|689.52|687.12|0
1652865580000|2022-05-18 09:19:40|689.18|686.78|689.18|686.78|689.29|686.89|689.18|686.78|0
1652865590000|2022-05-18 09:19:50|689.29|686.89|689.05|686.65|689.29|686.89|689.05|686.65|0
1652865600000|2022-05-18 09:20:00|688.94|686.54|688.59|686.19|688.94|686.54|688.59|686.19|0
1652865610000|2022-05-18 09:20:10|688.71|686.31|689.18|686.78|689.18|686.78|688.71|686.31|0
1652865620000|2022-05-18 09:20:20|688.94|686.54|688.94|686.54|689.05|686.65|688.94|686.54|0
1652865630000|2022-05-18 09:20:30|688.82|686.42|688.71|686.31|688.82|686.42|688.71|686.31|0
1652865640000|2022-05-18 09:20:40|688.59|686.19|688.71|686.31|688.82|686.42|688.59|686.19|0
1652865650000|2022-05-18 09:20:50|688.59|686.19|688.35|685.95|688.59|686.19|688.35|685.95|0
1652865660000|2022-05-18 09:21:00|688.12|685.72|687.89|685.49|688.12|685.72|687.65|685.25|0
1652865670000|2022-05-18 09:21:10|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1652865680000|2022-05-18 09:21:20|687.89|685.49|687.89|685.49|687.89|685.49|687.89|685.49|0
1652865690000|2022-05-18 09:21:30|688.12|685.72|688.12|685.72|688.12|685.72|688.12|685.72|0
1652865700000|2022-05-18 09:21:40|688.01|685.61|687.89|685.49|688.12|685.72|687.89|685.49|0
1652865710000|2022-05-18 09:21:50|688.01|685.61|687.18|684.78|688.12|685.72|686.95|684.55|0
1652865720000|2022-05-18 09:22:00|687.42|685.02|687.42|685.02|687.42|685.02|687.42|685.02|0
1652865730000|2022-05-18 09:22:10|687.54|685.14|687.42|685.02|687.89|685.49|687.31|684.91|0
1652865740000|2022-05-18 09:22:20|687.18|684.78|687.65|685.25|687.65|685.25|687.18|684.78|0
1652865750000|2022-05-18 09:22:30|687.54|685.14|687.65|685.25|687.65|685.25|687.54|685.14|0
1652865760000|2022-05-18 09:22:40|687.54|685.14|686.72|684.32|687.89|685.49|686.72|684.32|0
1652865770000|2022-05-18 09:22:50|686.95|684.55|686.95|684.55|686.95|684.55|686.95|684.55|0
1652865780000|2022-05-18 09:23:00|686.72|684.32|686.95|684.55|686.95|684.55|686.72|684.32|0
1652865790000|2022-05-18 09:23:10|686.72|684.32|686.72|684.32|686.72|684.32|686.72|684.32|0
1652865800000|2022-05-18 09:23:20|686.48|684.08|686.61|684.21|686.72|684.32|686.48|684.08|0
1652865810000|2022-05-18 09:23:30|686.48|684.08|686.48|684.08|686.48|684.08|686.25|683.85|0
1652865820000|2022-05-18 09:23:40|686.25|683.85|686.48|684.08|686.48|684.08|685.9|683.5|0
1652865830000|2022-05-18 09:23:50|686.25|683.85|686.37|683.97|686.37|683.97|686.25|683.85|0
1652865840000|2022-05-18 09:24:00|686.48|684.08|686.48|684.08|686.48|684.08|686.37|683.97|0
1652865860000|2022-05-18 09:24:20|686.61|684.21|686.95|684.55|686.95|684.55|686.61|684.21|0
1652865870000|2022-05-18 09:24:30|687.18|684.78|687.18|684.78|687.18|684.78|687.18|684.78|0
1652865880000|2022-05-18 09:24:40|687.42|685.02|687.42|685.02|687.42|685.02|687.42|685.02|0
1652865890000|2022-05-18 09:24:50|687.18|684.78|687.42|685.02|687.42|685.02|687.18|684.78|0
1652865900000|2022-05-18 09:25:00|687.65|685.25|687.65|685.25|687.65|685.25|687.42|685.02|0
1652865910000|2022-05-18 09:25:10|687.77|685.37|687.88|685.48|687.88|685.48|687.65|685.25|0
1652865930000|2022-05-18 09:25:30|687.77|685.37|687.18|684.78|687.77|685.37|687.18|684.78|0
1652865940000|2022-05-18 09:25:40|686.95|684.55|687.18|684.78|687.18|684.78|686.95|684.55|0
1652865950000|2022-05-18 09:25:50|687.31|684.91|687.31|684.91|687.31|684.91|687.31|684.91|0
1652865960000|2022-05-18 09:26:00|687.18|684.78|687.18|684.78|687.18|684.78|687.18|684.78|0
1652865970000|2022-05-18 09:26:10|686.95|684.55|687.07|684.67|687.42|685.02|686.95|684.55|0
1652865980000|2022-05-18 09:26:20|687.31|684.91|687.31|684.91|687.31|684.91|687.18|684.78|0
1652865990000|2022-05-18 09:26:30|687.42|685.02|687.42|685.02|687.42|685.02|687.42|685.02|0
1652866000000|2022-05-18 09:26:40|687.54|685.14|687.65|685.25|687.65|685.25|687.54|685.14|0
1652866020000|2022-05-18 09:27:00|687.77|685.37|687.65|685.25|687.77|685.37|687.65|685.25|0
1652866030000|2022-05-18 09:27:10|687.88|685.48|687.42|685.02|687.88|685.48|687.42|685.02|0
1652866040000|2022-05-18 09:27:20|687.18|684.78|687.65|685.25|687.65|685.25|687.18|684.78|0
1652866050000|2022-05-18 09:27:30|687.54|685.14|687.54|685.14|687.54|685.14|687.54|685.14|0
1652866060000|2022-05-18 09:27:40|687.65|685.25|687.42|685.02|687.65|685.25|687.42|685.02|0
1652866070000|2022-05-18 09:27:50|687.18|684.78|687.65|685.25|687.65|685.25|687.18|684.78|0
1652866080000|2022-05-18 09:28:00|687.77|685.37|687.65|685.25|687.77|685.37|687.65|685.25|0
1652866090000|2022-05-18 09:28:10|687.77|685.37|688.35|685.95|688.35|685.95|687.77|685.37|0
1652866100000|2022-05-18 09:28:20|688.59|686.19|688.35|685.95|688.59|686.19|688.35|685.95|0
1652866110000|2022-05-18 09:28:30|688.82|686.42|688.59|686.19|688.82|686.42|688.59|686.19|0
1652866120000|2022-05-18 09:28:40|688.71|686.31|688.71|686.31|688.71|686.31|688.59|686.19|0
1652866130000|2022-05-18 09:28:50|688.82|686.42|688.82|686.42|689.05|686.65|688.82|686.42|0
1652866140000|2022-05-18 09:29:00|689.05|686.65|689.05|686.65|689.05|686.65|689.05|686.65|0
1652866150000|2022-05-18 09:29:10|688.94|686.54|689.05|686.65|689.17|686.77|688.94|686.54|0
1652866160000|2022-05-18 09:29:20|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1652866170000|2022-05-18 09:29:30|688.94|686.54|688.71|686.31|688.94|686.54|688.71|686.31|0
1652866180000|2022-05-18 09:29:40|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1652866190000|2022-05-18 09:29:50|688.94|686.54|689.05|686.65|689.05|686.65|688.82|686.42|0
1652866200000|2022-05-18 09:30:00|689.41|687.01|689.99|687.59|689.99|687.59|689.41|687.01|0
1652866210000|2022-05-18 09:30:10|689.75|687.35|689.88|687.48|689.88|687.48|689.75|687.35|0
1652866220000|2022-05-18 09:30:20|689.99|687.59|690.22|687.82|690.22|687.82|689.99|687.59|0
1652866230000|2022-05-18 09:30:30|690.11|687.71|690.22|687.82|690.22|687.82|690.11|687.71|0
1652866240000|2022-05-18 09:30:40|689.99|687.59|689.99|687.59|689.99|687.59|689.99|687.59|0
1652866250000|2022-05-18 09:30:50|690.11|687.71|689.99|687.59|690.11|687.71|689.99|687.59|0
1652866260000|2022-05-18 09:31:00|690.11|687.71|690.46|688.06|690.92|688.52|690.11|687.71|0
1652866270000|2022-05-18 09:31:10|690.34|687.94|689.99|687.59|690.34|687.94|689.99|687.59|0
1652866280000|2022-05-18 09:31:20|690.11|687.71|689.52|687.12|690.11|687.71|689.52|687.12|0
1652866290000|2022-05-18 09:31:30|689.41|687.01|689.41|687.01|689.41|687.01|689.41|687.01|0
1652866300000|2022-05-18 09:31:40|689.29|686.89|689.05|686.65|689.29|686.89|689.05|686.65|0
1652866310000|2022-05-18 09:31:50|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1652866320000|2022-05-18 09:32:00|689.64|687.24|689.75|687.35|689.75|687.35|689.64|687.24|0
1652866330000|2022-05-18 09:32:10|689.29|686.89|689.29|686.89|689.29|686.89|689.05|686.65|0
1652866340000|2022-05-18 09:32:20|689.52|687.12|689.41|687.01|689.52|687.12|689.29|686.89|0
1652866350000|2022-05-18 09:32:30|689.52|687.12|689.52|687.12|689.52|687.12|689.52|687.12|0
1652866370000|2022-05-18 09:32:50|689.29|686.89|689.29|686.89|689.29|686.89|689.17|686.77|0
1652866380000|2022-05-18 09:33:00|689.05|686.65|688.12|685.72|689.05|686.65|688.12|685.72|0
1652866390000|2022-05-18 09:33:10|688.35|685.95|688.12|685.72|688.35|685.95|688.12|685.72|0
1652866400000|2022-05-18 09:33:20|688.35|685.95|688.35|685.95|688.58|686.18|688.35|685.95|0
1652866410000|2022-05-18 09:33:30|688.24|685.84|688.12|685.72|688.35|685.95|688.12|685.72|0
1652866420000|2022-05-18 09:33:40|688.24|685.84|687.65|685.25|688.24|685.84|687.65|685.25|0
1652866430000|2022-05-18 09:33:50|687.88|685.48|688.12|685.72|688.35|685.95|687.88|685.48|0
1652866440000|2022-05-18 09:34:00|688.24|685.84|688.01|685.61|688.24|685.84|688.01|685.61|0
1652866450000|2022-05-18 09:34:10|687.65|685.25|687.88|685.48|687.88|685.48|687.65|685.25|0
1652866460000|2022-05-18 09:34:20|688.01|685.61|687.88|685.48|688.01|685.61|687.88|685.48|0
1652866470000|2022-05-18 09:34:30|688.01|685.61|687.65|685.25|688.01|685.61|687.65|685.25|0
1652866480000|2022-05-18 09:34:40|687.77|685.37|687.65|685.25|687.77|685.37|687.65|685.25|0
1652866490000|2022-05-18 09:34:50|687.77|685.37|687.88|685.48|687.88|685.48|687.77|685.37|0
1652866500000|2022-05-18 09:35:00|687.77|685.37|687.88|685.48|687.88|685.48|687.65|685.25|0
1652866510000|2022-05-18 09:35:10|687.77|685.37|687.42|685.02|687.77|685.37|687.42|685.02|0
1652866520000|2022-05-18 09:35:20|687.18|684.78|686.95|684.55|687.18|684.78|686.84|684.44|0
1652866530000|2022-05-18 09:35:30|687.18|684.78|687.18|684.78|687.18|684.78|687.07|684.67|0
1652866540000|2022-05-18 09:35:40|687.42|685.02|687.42|685.02|687.77|685.37|687.42|685.02|0
1652866550000|2022-05-18 09:35:50|687.3|684.9|687.54|685.14|687.54|685.14|687.3|684.9|0
1652866560000|2022-05-18 09:36:00|687.77|685.37|687.88|685.48|687.88|685.48|687.42|685.02|0
1652866570000|2022-05-18 09:36:10|687.65|685.25|687.65|685.25|687.65|685.25|687.42|685.02|0
1652866580000|2022-05-18 09:36:20|687.54|685.14|687.54|685.14|687.54|685.14|687.42|685.02|0
1652866590000|2022-05-18 09:36:30|687.65|685.25|687.42|685.02|687.65|685.25|687.42|685.02|0
1652866600000|2022-05-18 09:36:40|687.18|684.78|687.3|684.9|687.3|684.9|687.18|684.78|0
1652866610000|2022-05-18 09:36:50|687.42|685.02|687.18|684.78|687.42|685.02|687.18|684.78|0
1652866620000|2022-05-18 09:37:00|686.95|684.55|687.18|684.78|687.18|684.78|686.95|684.55|0
1652866630000|2022-05-18 09:37:10|687.3|684.9|687.65|685.25|687.65|685.25|687.18|684.78|0
1652866640000|2022-05-18 09:37:20|687.54|685.14|687.3|684.9|687.54|685.14|687.3|684.9|0
1652866650000|2022-05-18 09:37:30|687.18|684.78|687.42|685.02|687.65|685.25|687.18|684.78|0
1652866660000|2022-05-18 09:37:40|686.95|684.55|686.72|684.32|686.95|684.55|686.72|684.32|0
1652866670000|2022-05-18 09:37:50|686.95|684.55|687.07|684.67|687.07|684.67|686.95|684.55|0
1652866680000|2022-05-18 09:38:00|686.95|684.55|686.84|684.44|686.95|684.55|686.6|684.2|0
1652866690000|2022-05-18 09:38:10|686.72|684.32|686.72|684.32|686.84|684.44|686.72|684.32|0
1652866700000|2022-05-18 09:38:20|686.84|684.44|686.72|684.32|686.84|684.44|686.72|684.32|0
1652866710000|2022-05-18 09:38:30|686.84|684.44|686.95|684.55|686.95|684.55|686.72|684.32|0
1652866720000|2022-05-18 09:38:40|686.84|684.44|686.72|684.32|686.84|684.44|686.72|684.32|0
1652866730000|2022-05-18 09:38:50|686.95|684.55|686.95|684.55|686.95|684.55|686.95|684.55|0
1652866740000|2022-05-18 09:39:00|687.18|684.78|687.18|684.78|687.18|684.78|687.18|684.78|0
1652866750000|2022-05-18 09:39:10|687.42|685.02|687.18|684.78|687.42|685.02|687.18|684.78|0
1652866760000|2022-05-18 09:39:20|686.95|684.55|686.95|684.55|687.07|684.67|686.95|684.55|0
1652866770000|2022-05-18 09:39:30|686.84|684.44|686.84|684.44|686.84|684.44|686.72|684.32|0
1652866780000|2022-05-18 09:39:40|686.72|684.32|686.71|684.31|686.72|684.32|686.71|684.31|0
1652866790000|2022-05-18 09:39:50|686.84|684.44|687.18|684.78|687.18|684.78|686.84|684.44|0
1652866800000|2022-05-18 09:40:00|687.07|684.67|686.95|684.55|687.07|684.67|686.95|684.55|0
1652866810000|2022-05-18 09:40:10|687.07|684.67|687.42|685.02|687.42|685.02|687.07|684.67|0
1652866820000|2022-05-18 09:40:20|687.18|684.78|687.18|684.78|687.18|684.78|687.18|684.78|0
1652866830000|2022-05-18 09:40:30|687.3|684.9|687.07|684.67|687.3|684.9|687.07|684.67|0
1652866840000|2022-05-18 09:40:40|686.95|684.55|686.71|684.31|686.95|684.55|686.71|684.31|0
1652866850000|2022-05-18 09:40:50|686.6|684.2|686.95|684.55|686.95|684.55|686.48|684.08|0
1652866870000|2022-05-18 09:41:10|687.07|684.67|686.95|684.55|687.07|684.67|686.95|684.55|0
1652866880000|2022-05-18 09:41:20|686.48|684.08|686.6|684.2|686.6|684.2|686.48|684.08|0
1652866890000|2022-05-18 09:41:30|686.95|684.55|686.48|684.08|686.95|684.55|686.25|683.85|0
1652866900000|2022-05-18 09:41:40|686.25|683.85|686.37|683.97|686.37|683.97|686.25|683.85|0
1652866910000|2022-05-18 09:41:50|686.25|683.85|686.25|683.85|686.37|683.97|686.25|683.85|0
1652866920000|2022-05-18 09:42:00|686.37|683.97|686.25|683.85|686.37|683.97|686.25|683.85|0
1652866930000|2022-05-18 09:42:10|686.01|683.61|686.25|683.85|686.25|683.85|686.01|683.61|0
1652866940000|2022-05-18 09:42:20|686.37|683.97|686.48|684.08|686.48|684.08|686.37|683.97|0
1652866950000|2022-05-18 09:42:30|686.6|684.2|686.71|684.31|686.71|684.31|686.6|684.2|0
1652866960000|2022-05-18 09:42:40|686.48|684.08|686.48|684.08|686.6|684.2|686.48|684.08|0
1652866980000|2022-05-18 09:43:00|686.6|684.2|686.71|684.31|686.71|684.31|686.6|684.2|0
1652866990000|2022-05-18 09:43:10|686.84|684.44|686.84|684.44|686.84|684.44|686.84|684.44|0
1652867000000|2022-05-18 09:43:20|686.71|684.31|686.48|684.08|686.71|684.31|686.37|683.97|0
1652867010000|2022-05-18 09:43:30|686.37|683.97|686.37|683.97|686.48|684.08|686.37|683.97|0
1652867020000|2022-05-18 09:43:40|686.6|684.2|686.71|684.31|686.71|684.31|686.48|684.08|0
1652867030000|2022-05-18 09:43:50|686.6|684.2|686.71|684.31|686.71|684.31|686.6|684.2|0
1652867040000|2022-05-18 09:44:00|686.6|684.2|686.95|684.55|686.95|684.55|686.6|684.2|0
1652867050000|2022-05-18 09:44:10|687.3|684.9|686.48|684.08|687.3|684.9|686.48|684.08|0
1652867060000|2022-05-18 09:44:20|686.37|683.97|686.48|684.08|686.48|684.08|686.25|683.85|0
1652867070000|2022-05-18 09:44:30|686.25|683.85|686.14|683.74|686.25|683.85|686.14|683.74|0
1652867080000|2022-05-18 09:44:40|686.25|683.85|686.01|683.61|686.25|683.85|686.01|683.61|0
1652867090000|2022-05-18 09:44:50|686.14|683.74|686.25|683.85|686.25|683.85|686.14|683.74|0
1652867100000|2022-05-18 09:45:00|686.37|683.97|686.48|684.08|686.48|684.08|686.14|683.74|0
1652867110000|2022-05-18 09:45:10|686.71|684.31|686.71|684.31|686.71|684.31|686.71|684.31|0
1652867120000|2022-05-18 09:45:20|686.48|684.08|686.48|684.08|686.48|684.08|686.37|683.97|0
1652867130000|2022-05-18 09:45:30|686.37|683.97|686.37|683.97|686.37|683.97|686.37|683.97|0
1652867140000|2022-05-18 09:45:40|686.48|684.08|686.25|683.85|686.48|684.08|686.25|683.85|0
1652867150000|2022-05-18 09:45:50|685.55|683.15|685.55|683.15|685.55|683.15|685.55|683.15|0
1652867160000|2022-05-18 09:46:00|685.31|682.91|685.08|682.68|685.31|682.91|685.08|682.68|0
1652867170000|2022-05-18 09:46:10|684.85|682.45|684.15|681.75|685.08|682.68|684.15|681.75|0
1652867180000|2022-05-18 09:46:20|684.38|681.98|684.38|681.98|684.61|682.21|684.38|681.98|0
1652867200000|2022-05-18 09:46:40|684.15|681.75|685.08|682.68|685.08|682.68|684.15|681.75|0
1652867210000|2022-05-18 09:46:50|684.85|682.45|684.73|682.33|684.85|682.45|684.61|682.21|0
1652867220000|2022-05-18 09:47:00|684.61|682.21|684.61|682.21|684.61|682.21|684.61|682.21|0
1652867230000|2022-05-18 09:47:10|685.08|682.68|685.08|682.68|685.2|682.8|685.08|682.68|0
1652867240000|2022-05-18 09:47:20|685.2|682.8|685.08|682.68|685.31|682.91|685.08|682.68|0
1652867250000|2022-05-18 09:47:30|684.85|682.45|684.85|682.45|684.85|682.45|684.85|682.45|0
1652867260000|2022-05-18 09:47:40|685.2|682.8|685.31|682.91|685.31|682.91|685.2|682.8|0
1652867270000|2022-05-18 09:47:50|685.43|683.03|685.2|682.8|685.43|683.03|685.2|682.8|0
1652867280000|2022-05-18 09:48:00|685.08|682.68|686.13|683.73|686.13|683.73|685.08|682.68|0
1652867290000|2022-05-18 09:48:10|686.25|683.85|686.01|683.61|686.25|683.85|685.78|683.38|0
1652867300000|2022-05-18 09:48:20|685.9|683.5|685.78|683.38|686.01|683.61|685.78|683.38|0
1652867310000|2022-05-18 09:48:30|685.9|683.5|686.01|683.61|686.01|683.61|685.9|683.5|0
1652867320000|2022-05-18 09:48:40|685.78|683.38|686.25|683.85|686.25|683.85|685.78|683.38|0
1652867330000|2022-05-18 09:48:50|686.01|683.61|686.01|683.61|686.01|683.61|686.01|683.61|0
1652867340000|2022-05-18 09:49:00|686.13|683.73|686.01|683.61|686.13|683.73|686.01|683.61|0
1652867350000|2022-05-18 09:49:10|686.13|683.73|686.25|683.85|686.25|683.85|686.01|683.61|0
1652867360000|2022-05-18 09:49:20|686.13|683.73|686.01|683.61|686.13|683.73|686.01|683.61|0
1652867370000|2022-05-18 09:49:30|686.13|683.73|686.48|684.08|686.48|684.08|686.13|683.73|0
1652867380000|2022-05-18 09:49:40|686.25|683.85|686.13|683.73|686.25|683.85|686.13|683.73|0
1652867390000|2022-05-18 09:49:50|686.25|683.85|686.25|683.85|686.25|683.85|686.25|683.85|0
1652867400000|2022-05-18 09:50:00|686.13|683.73|686.01|683.61|686.25|683.85|686.01|683.61|0
1652867410000|2022-05-18 09:50:10|686.48|684.08|686.25|683.85|686.48|684.08|686.25|683.85|0
1652867420000|2022-05-18 09:50:20|686.37|683.97|686.37|683.97|686.48|684.08|686.37|683.97|0
1652867430000|2022-05-18 09:50:30|686.01|683.61|685.43|683.03|686.01|683.61|685.43|683.03|0
1652867440000|2022-05-18 09:50:40|685.55|683.15|685.55|683.15|685.55|683.15|685.55|683.15|0
1652867450000|2022-05-18 09:50:50|685.31|682.91|685.31|682.91|685.55|683.15|685.31|682.91|0
1652867460000|2022-05-18 09:51:00|685.55|683.15|685.9|683.5|685.9|683.5|685.43|683.03|0
1652867470000|2022-05-18 09:51:10|685.78|683.38|685.78|683.38|685.78|683.38|685.78|683.38|0
1652867480000|2022-05-18 09:51:20|685.55|683.15|685.55|683.15|685.55|683.15|685.55|683.15|0
1652867510000|2022-05-18 09:51:50|685.78|683.38|685.9|683.5|685.9|683.5|685.78|683.38|0
1652867520000|2022-05-18 09:52:00|686.01|683.61|685.78|683.38|686.01|683.61|685.78|683.38|0
1652867530000|2022-05-18 09:52:10|685.55|683.15|685.78|683.38|685.78|683.38|685.55|683.15|0
1652867540000|2022-05-18 09:52:20|686.01|683.61|686.25|683.85|686.25|683.85|686.01|683.61|0
1652867560000|2022-05-18 09:52:40|686.37|683.97|686.25|683.85|686.48|684.08|686.25|683.85|0
1652867570000|2022-05-18 09:52:50|686.13|683.73|686.25|683.85|686.25|683.85|686.13|683.73|0
1652867590000|2022-05-18 09:53:10|686.01|683.61|686.25|683.85|686.25|683.85|686.01|683.61|0
1652867600000|2022-05-18 09:53:20|685.55|683.15|685.67|683.27|685.67|683.27|685.55|683.15|0
1652867610000|2022-05-18 09:53:30|685.55|683.15|685.55|683.15|685.67|683.27|685.55|683.15|0
1652867630000|2022-05-18 09:53:50|686.01|683.61|685.78|683.38|686.01|683.61|685.78|683.38|0
1652867640000|2022-05-18 09:54:00|686.01|683.61|686.25|683.85|686.25|683.85|686.01|683.61|0
1652867650000|2022-05-18 09:54:10|686.13|683.73|686.25|683.85|686.25|683.85|686.01|683.61|0
1652867660000|2022-05-18 09:54:20|686.37|683.97|686.37|683.97|686.37|683.97|686.37|683.97|0
1652867670000|2022-05-18 09:54:30|686.6|684.2|686.48|684.08|686.6|684.2|686.48|684.08|0
1652867680000|2022-05-18 09:54:40|686.25|683.85|686.25|683.85|686.25|683.85|686.25|683.85|0
1652867690000|2022-05-18 09:54:50|686.13|683.73|686.25|683.85|686.25|683.85|686.01|683.61|0
1652867700000|2022-05-18 09:55:00|686.01|683.61|686.13|683.73|686.13|683.73|686.01|683.61|0
1652867710000|2022-05-18 09:55:10|686.01|683.61|686.01|683.61|686.13|683.73|686.01|683.61|0
1652867720000|2022-05-18 09:55:20|685.9|683.5|685.78|683.38|685.9|683.5|685.78|683.38|0
1652867730000|2022-05-18 09:55:30|685.9|683.5|685.55|683.15|686.01|683.61|685.55|683.15|0
1652867740000|2022-05-18 09:55:40|685.2|682.8|685.2|682.8|685.2|682.8|685.2|682.8|0
1652867750000|2022-05-18 09:55:50|685.31|682.91|685.31|682.91|685.43|683.03|685.31|682.91|0
1652867760000|2022-05-18 09:56:00|685.55|683.15|685.31|682.91|685.55|683.15|685.31|682.91|0
1652867770000|2022-05-18 09:56:10|685.2|682.8|685.08|682.68|685.31|682.91|685.08|682.68|0
1652867780000|2022-05-18 09:56:20|685.31|682.91|685.31|682.91|685.31|682.91|685.31|682.91|0
1652867790000|2022-05-18 09:56:30|685.43|683.03|685.43|683.03|685.43|683.03|685.43|683.03|0
1652867800000|2022-05-18 09:56:40|685.31|682.91|685.31|682.91|685.31|682.91|685.31|682.91|0
1652867810000|2022-05-18 09:56:50|685.55|683.15|685.2|682.8|685.55|683.15|685.08|682.68|0
1652867820000|2022-05-18 09:57:00|685.08|682.68|685.31|682.91|685.31|682.91|685.08|682.68|0
1652867830000|2022-05-18 09:57:10|685.2|682.8|685.55|683.15|685.55|683.15|685.2|682.8|0
1652867840000|2022-05-18 09:57:20|685.43|683.03|685.67|683.27|685.67|683.27|685.43|683.03|0
1652867850000|2022-05-18 09:57:30|685.55|683.15|685.78|683.38|685.78|683.38|685.55|683.15|0
1652867860000|2022-05-18 09:57:40|686.01|683.61|686.48|684.08|686.48|684.08|686.01|683.61|0
1652867870000|2022-05-18 09:57:50|686.37|683.97|686.37|683.97|686.48|684.08|686.37|683.97|0
1652867880000|2022-05-18 09:58:00|686.25|683.85|686.01|683.61|686.25|683.85|686.01|683.61|0
1652867890000|2022-05-18 09:58:10|686.13|683.73|686.37|683.97|686.37|683.97|686.13|683.73|0
1652867900000|2022-05-18 09:58:20|685.78|683.38|685.2|682.8|685.78|683.38|685.2|682.8|0
1652867910000|2022-05-18 09:58:30|685.08|682.68|684.38|681.98|685.08|682.68|684.38|681.98|0
1652867920000|2022-05-18 09:58:40|684.61|682.21|684.84|682.44|684.84|682.44|684.61|682.21|0
1652867930000|2022-05-18 09:58:50|684.97|682.57|684.61|682.21|684.97|682.57|684.5|682.1|0
1652867940000|2022-05-18 09:59:00|684.5|682.1|684.27|681.87|684.5|682.1|684.27|681.87|0
1652867950000|2022-05-18 09:59:10|684.38|681.98|684.14|681.74|684.38|681.98|684.14|681.74|0
1652867960000|2022-05-18 09:59:20|684.38|681.98|684.38|681.98|684.61|682.21|684.38|681.98|0
1652867970000|2022-05-18 09:59:30|683.91|681.51|682.28|679.88|683.91|681.51|682.28|679.88|0
1652867980000|2022-05-18 09:59:40|682.05|679.65|681.58|679.18|682.4|680|681.58|679.18|0
1652867990000|2022-05-18 09:59:50|681.81|679.41|681.35|678.95|681.81|679.41|681.35|678.95|0
1652868000000|2022-05-18 10:00:00|680.88|678.48|680.88|678.48|681.11|678.71|680.88|678.48|0
1652868010000|2022-05-18 10:00:10|680.65|678.25|680.65|678.25|680.65|678.25|680.65|678.25|0
1652868020000|2022-05-18 10:00:20|680.54|678.14|680.65|678.25|680.65|678.25|680.54|678.14|0
1652868030000|2022-05-18 10:00:30|680.18|677.78|679.95|677.55|680.18|677.78|679.95|677.55|0
1652868040000|2022-05-18 10:00:40|679.72|677.32|679.48|677.08|679.72|677.32|679.48|677.08|0
1652868050000|2022-05-18 10:00:50|679.6|677.2|679.6|677.2|679.6|677.2|679.6|677.2|0
1652868060000|2022-05-18 10:01:00|679.72|677.32|679.72|677.32|679.72|677.32|679.48|677.08|0
1652868070000|2022-05-18 10:01:10|679.6|677.2|679.25|676.85|679.6|677.2|679.25|676.85|0
1652868080000|2022-05-18 10:01:20|679.48|677.08|679.95|677.55|679.95|677.55|679.48|677.08|0
1652868090000|2022-05-18 10:01:30|680.41|678.01|680.54|678.14|680.77|678.37|680.41|678.01|0
1652868100000|2022-05-18 10:01:40|680.88|678.48|681.11|678.71|681.35|678.95|680.88|678.48|0
1652868110000|2022-05-18 10:01:50|680.88|678.48|681.11|678.71|681.11|678.71|680.88|678.48|0
1652868120000|2022-05-18 10:02:00|681.35|678.95|681.58|679.18|681.58|679.18|681.35|678.95|0
1652868130000|2022-05-18 10:02:10|681.47|679.07|681.47|679.07|681.47|679.07|681.47|679.07|0
1652868140000|2022-05-18 10:02:20|681.35|678.95|681.58|679.18|681.93|679.53|681.35|678.95|0
1652868150000|2022-05-18 10:02:30|681.47|679.07|681|678.6|681.47|679.07|681|678.6|0
1652868160000|2022-05-18 10:02:40|681.11|678.71|681.35|678.95|681.35|678.95|681.11|678.71|0
1652868170000|2022-05-18 10:02:50|681.81|679.41|682.05|679.65|682.05|679.65|681.58|679.18|0
1652868180000|2022-05-18 10:03:00|682.17|679.77|682.05|679.65|682.28|679.88|682.05|679.65|0
1652868190000|2022-05-18 10:03:10|681.93|679.53|682.51|680.11|682.51|680.11|681.93|679.53|0
1652868200000|2022-05-18 10:03:20|682.4|680|682.4|680|682.51|680.11|682.4|680|0
1652868210000|2022-05-18 10:03:30|682.51|680.11|681.93|679.53|682.51|680.11|681.93|679.53|0
1652868220000|2022-05-18 10:03:40|682.17|679.77|682.51|680.11|682.51|680.11|682.05|679.65|0
1652868230000|2022-05-18 10:03:50|682.28|679.88|682.4|680|682.51|680.11|682.28|679.88|0
1652868240000|2022-05-18 10:04:00|682.51|680.11|682.28|679.88|682.51|680.11|682.28|679.88|0
1652868250000|2022-05-18 10:04:10|682.74|680.34|682.74|680.34|682.74|680.34|682.51|680.11|0
1652868260000|2022-05-18 10:04:20|682.98|680.58|682.63|680.23|682.98|680.58|682.63|680.23|0
1652868270000|2022-05-18 10:04:30|682.74|680.34|682.63|680.23|682.74|680.34|682.63|680.23|0
1652868280000|2022-05-18 10:04:40|682.28|679.88|682.98|680.58|683.21|680.81|682.28|679.88|0
1652868300000|2022-05-18 10:05:00|683.1|680.7|683.1|680.7|683.1|680.7|682.74|680.34|0
1652868310000|2022-05-18 10:05:10|682.98|680.58|683.33|680.93|683.33|680.93|682.98|680.58|0
1652868320000|2022-05-18 10:05:20|683.21|680.81|683.21|680.81|683.21|680.81|683.21|680.81|0
1652868330000|2022-05-18 10:05:30|683.1|680.7|683.1|680.7|683.21|680.81|683.1|680.7|0
1652868340000|2022-05-18 10:05:40|683.21|680.81|683.33|680.93|683.33|680.93|683.21|680.81|0
1652868350000|2022-05-18 10:05:50|683.44|681.04|683.21|680.81|683.44|681.04|683.21|680.81|0
1652868360000|2022-05-18 10:06:00|682.98|680.58|683.1|680.7|683.21|680.81|682.98|680.58|0
1652868370000|2022-05-18 10:06:10|682.98|680.58|682.98|680.58|683.1|680.7|682.98|680.58|0
1652868380000|2022-05-18 10:06:20|683.1|680.7|682.98|680.58|683.1|680.7|682.98|680.58|0
1652868390000|2022-05-18 10:06:30|683.1|680.7|683.21|680.81|683.21|680.81|683.1|680.7|0
1652868400000|2022-05-18 10:06:40|683.1|680.7|682.98|680.58|683.1|680.7|682.87|680.47|0
1652868420000|2022-05-18 10:07:00|682.74|680.34|682.98|680.58|682.98|680.58|682.74|680.34|0
1652868430000|2022-05-18 10:07:10|682.87|680.47|683.1|680.7|683.1|680.7|682.87|680.47|0
1652868440000|2022-05-18 10:07:20|683.21|680.81|682.98|680.58|683.21|680.81|682.87|680.47|0
1652868450000|2022-05-18 10:07:30|682.74|680.34|682.04|679.64|682.74|680.34|682.04|679.64|0
1652868460000|2022-05-18 10:07:40|681.93|679.53|682.04|679.64|682.28|679.88|681.93|679.53|0
1652868470000|2022-05-18 10:07:50|681.93|679.53|682.28|679.88|682.28|679.88|681.93|679.53|0
1652868480000|2022-05-18 10:08:00|682.74|680.34|682.51|680.11|682.74|680.34|682.51|680.11|0
1652868490000|2022-05-18 10:08:10|682.28|679.88|682.28|679.88|682.28|679.88|682.28|679.88|0
1652868500000|2022-05-18 10:08:20|682.51|680.11|682.4|680|682.51|680.11|682.4|680|0
1652868510000|2022-05-18 10:08:30|682.28|679.88|682.51|680.11|682.51|680.11|682.28|679.88|0
1652868530000|2022-05-18 10:08:50|682.4|680|682.63|680.23|682.74|680.34|682.28|679.88|0
1652868540000|2022-05-18 10:09:00|682.51|680.11|682.28|679.88|682.51|680.11|682.28|679.88|0
1652868550000|2022-05-18 10:09:10|682.63|680.23|683.21|680.81|683.21|680.81|682.63|680.23|0
1652868560000|2022-05-18 10:09:20|683.44|681.04|683.56|681.16|683.68|681.28|683.44|681.04|0
1652868570000|2022-05-18 10:09:30|683.68|681.28|684.14|681.74|684.14|681.74|683.56|681.16|0
1652868580000|2022-05-18 10:09:40|683.91|681.51|683.68|681.28|683.91|681.51|683.68|681.28|0
1652868590000|2022-05-18 10:09:50|683.56|681.16|683.21|680.81|683.56|681.16|683.21|680.81|0
1652868600000|2022-05-18 10:10:00|683.33|680.93|683.44|681.04|683.44|681.04|683.33|680.93|0
1652868610000|2022-05-18 10:10:10|683.33|680.93|683.44|681.04|683.44|681.04|683.21|680.81|0
1652868620000|2022-05-18 10:10:20|683.21|680.81|683.68|681.28|683.68|681.28|683.21|680.81|0
1652868630000|2022-05-18 10:10:30|683.56|681.16|683.21|680.81|683.56|681.16|683.21|680.81|0
1652868640000|2022-05-18 10:10:40|683.1|680.7|683.68|681.28|683.68|681.28|683.1|680.7|0
1652868650000|2022-05-18 10:10:50|683.56|681.16|683.56|681.16|683.56|681.16|683.44|681.04|0
1652868660000|2022-05-18 10:11:00|683.44|681.04|683.44|681.04|683.56|681.16|683.44|681.04|0
1652868670000|2022-05-18 10:11:10|683.56|681.16|683.21|680.81|683.68|681.28|683.21|680.81|0
1652868690000|2022-05-18 10:11:30|683.44|681.04|683.68|681.28|683.68|681.28|683.44|681.04|0
1652868700000|2022-05-18 10:11:40|683.91|681.51|683.91|681.51|683.91|681.51|683.91|681.51|0
1652868710000|2022-05-18 10:11:50|683.68|681.28|683.91|681.51|683.91|681.51|683.68|681.28|0
1652868720000|2022-05-18 10:12:00|684.03|681.63|684.03|681.63|684.03|681.63|684.03|681.63|0
1652868730000|2022-05-18 10:12:10|683.91|681.51|684.14|681.74|684.14|681.74|683.91|681.51|0
1652868740000|2022-05-18 10:12:20|684.38|681.98|684.73|682.33|684.73|682.33|684.38|681.98|0
1652868750000|2022-05-18 10:12:30|684.61|682.21|684.84|682.44|684.84|682.44|684.61|682.21|0
1652868760000|2022-05-18 10:12:40|685.08|682.68|684.84|682.44|685.08|682.68|684.84|682.44|0
1652868770000|2022-05-18 10:12:50|684.61|682.21|684.61|682.21|684.61|682.21|684.61|682.21|0
1652868780000|2022-05-18 10:13:00|684.38|681.98|684.14|681.74|684.38|681.98|684.14|681.74|0
1652868790000|2022-05-18 10:13:10|684.03|681.63|684.61|682.21|684.61|682.21|684.03|681.63|0
1652868800000|2022-05-18 10:13:20|684.73|682.33|685.08|682.68|685.08|682.68|684.73|682.33|0
1652868810000|2022-05-18 10:13:30|684.96|682.56|684.26|681.86|684.96|682.56|684.26|681.86|0
1652868820000|2022-05-18 10:13:40|684.38|681.98|684.38|681.98|684.38|681.98|684.38|681.98|0
1652868840000|2022-05-18 10:14:00|684.26|681.86|684.14|681.74|684.26|681.86|684.14|681.74|0
1652868850000|2022-05-18 10:14:10|684.38|681.98|684.38|681.98|684.38|681.98|684.38|681.98|0
1652868870000|2022-05-18 10:14:30|684.14|681.74|684.14|681.74|684.14|681.74|684.14|681.74|0
1652868880000|2022-05-18 10:14:40|684.03|681.63|683.91|681.51|684.03|681.63|683.91|681.51|0
1652868890000|2022-05-18 10:14:50|684.14|681.74|684.14|681.74|684.14|681.74|684.03|681.63|0
1652868900000|2022-05-18 10:15:00|684.03|681.63|684.61|682.21|684.61|682.21|684.03|681.63|0
1652868910000|2022-05-18 10:15:10|684.5|682.1|684.38|681.98|684.61|682.21|684.38|681.98|0
1652868920000|2022-05-18 10:15:20|684.14|681.74|684.14|681.74|684.14|681.74|684.14|681.74|0
1652868930000|2022-05-18 10:15:30|684.38|681.98|684.38|681.98|684.38|681.98|684.38|681.98|0
1652868940000|2022-05-18 10:15:40|684.61|682.21|684.26|681.86|684.61|682.21|684.26|681.86|0
1652868950000|2022-05-18 10:15:50|684.14|681.74|684.26|681.86|684.26|681.86|684.14|681.74|0
1652868960000|2022-05-18 10:16:00|684.14|681.74|684.26|681.86|684.38|681.98|684.14|681.74|0
1652868970000|2022-05-18 10:16:10|684.14|681.74|684.14|681.74|684.38|681.98|684.14|681.74|0
1652868980000|2022-05-18 10:16:20|684.38|681.98|684.38|681.98|684.38|681.98|684.38|681.98|0
1652868990000|2022-05-18 10:16:30|684.26|681.86|684.14|681.74|684.26|681.86|684.14|681.74|0
1652869000000|2022-05-18 10:16:40|684.38|681.98|684.38|681.98|684.38|681.98|684.38|681.98|0
1652869020000|2022-05-18 10:17:00|684.26|681.86|684.38|681.98|684.38|681.98|684.26|681.86|0
1652869040000|2022-05-18 10:17:20|684.61|682.21|684.38|681.98|684.61|682.21|684.38|681.98|0
1652869050000|2022-05-18 10:17:30|684.26|681.86|684.38|681.98|684.38|681.98|684.14|681.74|0
1652869060000|2022-05-18 10:17:40|684.14|681.74|684.38|681.98|684.38|681.98|684.14|681.74|0
1652869070000|2022-05-18 10:17:50|684.5|682.1|684.61|682.21|684.61|682.21|684.5|682.1|0
1652869080000|2022-05-18 10:18:00|684.84|682.44|684.84|682.44|684.84|682.44|684.73|682.33|0
1652869090000|2022-05-18 10:18:10|685.08|682.68|685.08|682.68|685.08|682.68|685.08|682.68|0
1652869100000|2022-05-18 10:18:20|684.96|682.56|684.61|682.21|684.96|682.56|684.61|682.21|0
1652869110000|2022-05-18 10:18:30|684.73|682.33|684.73|682.33|684.73|682.33|684.73|682.33|0
1652869120000|2022-05-18 10:18:40|684.61|682.21|684.73|682.33|684.84|682.44|684.61|682.21|0
1652869130000|2022-05-18 10:18:50|685.08|682.68|685.08|682.68|685.08|682.68|685.08|682.68|0
1652869140000|2022-05-18 10:19:00|684.84|682.44|684.61|682.21|684.84|682.44|684.61|682.21|0
1652869150000|2022-05-18 10:19:10|684.73|682.33|684.61|682.21|684.73|682.33|684.61|682.21|0
1652869160000|2022-05-18 10:19:20|684.37|681.97|684.37|681.97|684.37|681.97|684.37|681.97|0
1652869170000|2022-05-18 10:19:30|684.03|681.63|684.03|681.63|684.03|681.63|684.03|681.63|0
1652869180000|2022-05-18 10:19:40|683.91|681.51|684.14|681.74|684.14|681.74|683.91|681.51|0
1652869190000|2022-05-18 10:19:50|684.03|681.63|683.44|681.04|684.03|681.63|683.21|680.81|0
1652869200000|2022-05-18 10:20:00|683.67|681.27|683.44|681.04|683.67|681.27|683.44|681.04|0
1652869210000|2022-05-18 10:20:10|683.33|680.93|682.98|680.58|683.33|680.93|682.98|680.58|0
1652869220000|2022-05-18 10:20:20|683.21|680.81|682.86|680.46|683.21|680.81|682.86|680.46|0
1652869230000|2022-05-18 10:20:30|682.63|680.23|682.98|680.58|683.21|680.81|682.63|680.23|0
1652869240000|2022-05-18 10:20:40|683.21|680.81|683.44|681.04|683.44|681.04|683.21|680.81|0
1652869250000|2022-05-18 10:20:50|683.21|680.81|683.56|681.16|683.56|681.16|683.21|680.81|0
1652869260000|2022-05-18 10:21:00|683.33|680.93|683.44|681.04|683.67|681.27|683.33|680.93|0
1652869270000|2022-05-18 10:21:10|683.33|680.93|683.44|681.04|683.44|681.04|683.33|680.93|0
1652869280000|2022-05-18 10:21:20|683.33|680.93|683.44|681.04|683.44|681.04|683.33|680.93|0
1652869290000|2022-05-18 10:21:30|683.67|681.27|682.98|680.58|683.67|681.27|682.98|680.58|0
1652869300000|2022-05-18 10:21:40|683.1|680.7|682.98|680.58|683.1|680.7|682.98|680.58|0
1652869310000|2022-05-18 10:21:50|682.74|680.34|682.51|680.11|682.74|680.34|682.51|680.11|0
1652869320000|2022-05-18 10:22:00|682.86|680.46|682.97|680.57|682.97|680.57|682.86|680.46|0
1652869330000|2022-05-18 10:22:10|682.86|680.46|682.51|680.11|682.86|680.46|682.51|680.11|0
1652869340000|2022-05-18 10:22:20|682.63|680.23|682.51|680.11|682.74|680.34|682.51|680.11|0
1652869350000|2022-05-18 10:22:30|682.4|680|682.63|680.23|682.74|680.34|682.4|680|0
1652869360000|2022-05-18 10:22:40|682.51|680.11|682.51|680.11|682.63|680.23|682.51|680.11|0
1652869370000|2022-05-18 10:22:50|682.74|680.34|682.97|680.57|682.97|680.57|682.63|680.23|0
1652869380000|2022-05-18 10:23:00|683.44|681.04|683.56|681.16|683.56|681.16|683.44|681.04|0
1652869390000|2022-05-18 10:23:10|683.44|681.04|683.67|681.27|683.67|681.27|683.44|681.04|0
1652869400000|2022-05-18 10:23:20|683.56|681.16|683.33|680.93|683.91|681.51|683.33|680.93|0
1652869410000|2022-05-18 10:23:30|683.44|681.04|683.33|680.93|683.44|681.04|683.33|680.93|0
1652869420000|2022-05-18 10:23:40|683.44|681.04|683.33|680.93|683.44|681.04|683.21|680.81|0
1652869430000|2022-05-18 10:23:50|683.21|680.81|682.97|680.57|683.21|680.81|682.97|680.57|0
1652869440000|2022-05-18 10:24:00|683.1|680.7|683.21|680.81|683.44|681.04|683.1|680.7|0
1652869450000|2022-05-18 10:24:10|682.97|680.57|683.44|681.04|683.44|681.04|682.97|680.57|0
1652869460000|2022-05-18 10:24:20|683.1|680.7|683.21|680.81|683.21|680.81|683.1|680.7|0
1652869470000|2022-05-18 10:24:30|683.1|680.7|683.33|680.93|683.33|680.93|682.97|680.57|0
1652869480000|2022-05-18 10:24:40|682.97|680.57|682.97|680.57|682.97|680.57|682.97|680.57|0
1652869490000|2022-05-18 10:24:50|683.1|680.7|683.1|680.7|683.21|680.81|683.1|680.7|0
1652869500000|2022-05-18 10:25:00|682.97|680.57|683.21|680.81|683.21|680.81|682.97|680.57|0
1652869510000|2022-05-18 10:25:10|683.33|680.93|682.63|680.23|683.33|680.93|682.63|680.23|0
1652869520000|2022-05-18 10:25:20|682.27|679.87|682.51|680.11|682.51|680.11|682.27|679.87|0
1652869530000|2022-05-18 10:25:30|682.63|680.23|682.63|680.23|682.97|680.57|682.63|680.23|0
1652869540000|2022-05-18 10:25:40|682.74|680.34|682.74|680.34|682.74|680.34|682.74|680.34|0
1652869550000|2022-05-18 10:25:50|682.63|680.23|682.63|680.23|682.63|680.23|682.63|680.23|0
1652869560000|2022-05-18 10:26:00|682.97|680.57|683.33|680.93|683.33|680.93|682.97|680.57|0
1652869570000|2022-05-18 10:26:10|682.97|680.57|682.97|680.57|683.1|680.7|682.97|680.57|0
1652869580000|2022-05-18 10:26:20|683.1|680.7|683.21|680.81|683.21|680.81|683.1|680.7|0
1652869590000|2022-05-18 10:26:30|683.56|681.16|683.67|681.27|683.67|681.27|683.56|681.16|0
1652869600000|2022-05-18 10:26:40|683.8|681.4|684.03|681.63|684.03|681.63|683.8|681.4|0
1652869610000|2022-05-18 10:26:50|683.91|681.51|683.33|680.93|683.91|681.51|683.33|680.93|0
1652869620000|2022-05-18 10:27:00|683.44|681.04|683.56|681.16|683.56|681.16|683.44|681.04|0
1652869630000|2022-05-18 10:27:10|683.44|681.04|683.33|680.93|683.56|681.16|683.33|680.93|0
1652869640000|2022-05-18 10:27:20|683.44|681.04|683.56|681.16|683.56|681.16|683.33|680.93|0
1652869650000|2022-05-18 10:27:30|683.44|681.04|683.21|680.81|683.56|681.16|683.21|680.81|0
1652869660000|2022-05-18 10:27:40|683.1|680.7|683.1|680.7|683.1|680.7|683.1|680.7|0
1652869670000|2022-05-18 10:27:50|682.97|680.57|682.97|680.57|682.97|680.57|682.97|680.57|0
1652869680000|2022-05-18 10:28:00|683.21|680.81|683.33|680.93|683.56|681.16|683.21|680.81|0
1652869690000|2022-05-18 10:28:10|683.1|680.7|682.74|680.34|683.1|680.7|682.74|680.34|0
1652869700000|2022-05-18 10:28:20|682.97|680.57|682.97|680.57|682.97|680.57|682.97|680.57|0
1652869710000|2022-05-18 10:28:30|683.1|680.7|683.21|680.81|683.21|680.81|683.1|680.7|0
1652869720000|2022-05-18 10:28:40|683.44|681.04|683.21|680.81|683.44|681.04|683.21|680.81|0
1652869730000|2022-05-18 10:28:50|682.97|680.57|682.97|680.57|682.97|680.57|682.97|680.57|0
1652869740000|2022-05-18 10:29:00|682.86|680.46|682.86|680.46|682.86|680.46|682.86|680.46|0
1652869750000|2022-05-18 10:29:10|682.74|680.34|682.74|680.34|682.86|680.46|682.74|680.34|0
1652869760000|2022-05-18 10:29:20|682.63|680.23|682.51|680.11|682.63|680.23|682.51|680.11|0
1652869770000|2022-05-18 10:29:30|682.4|680|682.51|680.11|682.51|680.11|682.4|680|0
1652869780000|2022-05-18 10:29:40|682.27|679.87|682.4|680|682.51|680.11|682.27|679.87|0
1652869790000|2022-05-18 10:29:50|682.51|680.11|682.51|680.11|682.51|680.11|682.51|680.11|0
1652869800000|2022-05-18 10:30:00|682.74|680.34|683.33|680.93|683.33|680.93|682.63|680.23|0
1652869810000|2022-05-18 10:30:10|683.91|681.51|686.01|683.61|686.01|683.61|683.91|681.51|0
1652869820000|2022-05-18 10:30:20|685.66|683.26|686.24|683.84|686.47|684.07|685.66|683.26|0
1652869830000|2022-05-18 10:30:30|686.36|683.96|686.47|684.07|686.47|684.07|686.36|683.96|0
1652869840000|2022-05-18 10:30:40|686.36|683.96|686.71|684.31|686.94|684.54|686.36|683.96|0
1652869850000|2022-05-18 10:30:50|686.94|684.54|687.41|685.01|687.41|685.01|686.94|684.54|0
1652869860000|2022-05-18 10:31:00|687.53|685.13|686.47|684.07|687.53|685.13|686.47|684.07|0
1652869870000|2022-05-18 10:31:10|686.6|684.2|687.41|685.01|687.41|685.01|686.6|684.2|0
1652869880000|2022-05-18 10:31:20|687.88|685.48|687.88|685.48|687.88|685.48|687.41|685.01|0
1652869890000|2022-05-18 10:31:30|688.23|685.83|688.11|685.71|688.23|685.83|688|685.6|0
1652869900000|2022-05-18 10:31:40|687.88|685.48|688.11|685.71|688.34|685.94|687.88|685.48|0
1652869910000|2022-05-18 10:31:50|688.34|685.94|688.34|685.94|688.58|686.18|688.34|685.94|0
1652869920000|2022-05-18 10:32:00|687.88|685.48|688.11|685.71|688.34|685.94|687.88|685.48|0
1652869930000|2022-05-18 10:32:10|688.58|686.18|688.58|686.18|688.7|686.3|688.34|685.94|0
1652869940000|2022-05-18 10:32:20|688.34|685.94|688.58|686.18|688.58|686.18|688.34|685.94|0
1652869950000|2022-05-18 10:32:30|688.34|685.94|688.58|686.18|688.58|686.18|688.34|685.94|0
1652869960000|2022-05-18 10:32:40|688.34|685.94|688.11|685.71|688.34|685.94|688.11|685.71|0
1652869970000|2022-05-18 10:32:50|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1652869980000|2022-05-18 10:33:00|688.23|685.83|688.11|685.71|688.23|685.83|688.11|685.71|0
1652869990000|2022-05-18 10:33:10|687.87|685.47|687.87|685.47|687.87|685.47|687.87|685.47|0
1652870000000|2022-05-18 10:33:20|688.11|685.71|688.58|686.18|688.58|686.18|688.11|685.71|0
1652870020000|2022-05-18 10:33:40|688.81|686.41|688.81|686.41|688.81|686.41|688.58|686.18|0
1652870030000|2022-05-18 10:33:50|689.16|686.76|689.28|686.88|689.28|686.88|689.04|686.64|0
1652870040000|2022-05-18 10:34:00|689.16|686.76|688.81|686.41|689.16|686.76|688.7|686.3|0
1652870050000|2022-05-18 10:34:10|689.28|686.88|688.81|686.41|689.28|686.88|688.58|686.18|0
1652870060000|2022-05-18 10:34:20|689.04|686.64|689.04|686.64|689.04|686.64|688.81|686.41|0
1652870070000|2022-05-18 10:34:30|688.93|686.53|689.51|687.11|689.51|687.11|688.93|686.53|0
1652870080000|2022-05-18 10:34:40|689.04|686.64|689.51|687.11|689.51|687.11|688.81|686.41|0
1652870090000|2022-05-18 10:34:50|689.4|687|689.74|687.34|689.74|687.34|689.4|687|0
1652870100000|2022-05-18 10:35:00|689.98|687.58|689.98|687.58|689.98|687.58|689.98|687.58|0
1652870110000|2022-05-18 10:35:10|689.74|687.34|689.51|687.11|689.74|687.34|689.51|687.11|0
1652870120000|2022-05-18 10:35:20|689.28|686.88|689.28|686.88|689.28|686.88|689.28|686.88|0
1652870130000|2022-05-18 10:35:30|689.04|686.64|689.51|687.11|689.51|687.11|689.04|686.64|0
1652870140000|2022-05-18 10:35:40|689.74|687.34|689.74|687.34|689.74|687.34|689.74|687.34|0
1652870150000|2022-05-18 10:35:50|689.98|687.58|689.98|687.58|689.98|687.58|689.98|687.58|0
1652870160000|2022-05-18 10:36:00|689.74|687.34|689.74|687.34|689.74|687.34|689.51|687.11|0
1652870170000|2022-05-18 10:36:10|689.51|687.11|689.51|687.11|689.51|687.11|689.51|687.11|0
1652870180000|2022-05-18 10:36:20|689.28|686.88|689.28|686.88|689.28|686.88|689.28|686.88|0
1652870190000|2022-05-18 10:36:30|689.51|687.11|689.51|687.11|689.51|687.11|689.51|687.11|0
1652870200000|2022-05-18 10:36:40|689.74|687.34|689.98|687.58|689.98|687.58|689.74|687.34|0
1652870210000|2022-05-18 10:36:50|690.45|688.05|689.98|687.58|690.45|688.05|689.74|687.34|0
1652870220000|2022-05-18 10:37:00|689.74|687.34|690.21|687.81|690.21|687.81|689.74|687.34|0
1652870230000|2022-05-18 10:37:10|690.57|688.17|690.45|688.05|690.68|688.28|690.45|688.05|0
1652870240000|2022-05-18 10:37:20|690.57|688.17|690.68|688.28|690.68|688.28|690.57|688.17|0
1652870260000|2022-05-18 10:37:40|690.45|688.05|690.45|688.05|690.45|688.05|690.21|687.81|0
1652870270000|2022-05-18 10:37:50|690.68|688.28|690.68|688.28|690.68|688.28|690.68|688.28|0
1652870280000|2022-05-18 10:38:00|691.15|688.75|690.68|688.28|691.15|688.75|690.68|688.28|0
1652870290000|2022-05-18 10:38:10|691.15|688.75|690.68|688.28|691.15|688.75|690.68|688.28|0
1652870300000|2022-05-18 10:38:20|690.91|688.51|691.15|688.75|691.38|688.98|690.91|688.51|0
1652870320000|2022-05-18 10:38:40|690.91|688.51|691.15|688.75|691.15|688.75|690.91|688.51|0
1652870330000|2022-05-18 10:38:50|690.91|688.51|690.91|688.51|690.91|688.51|690.91|688.51|0
1652870340000|2022-05-18 10:39:00|691.15|688.75|691.03|688.63|691.15|688.75|691.03|688.63|0
1652870350000|2022-05-18 10:39:10|690.91|688.51|690.91|688.51|690.91|688.51|690.68|688.28|0
1652870360000|2022-05-18 10:39:20|690.68|688.28|690.91|688.51|690.91|688.51|690.68|688.28|0
1652870370000|2022-05-18 10:39:30|690.68|688.28|690.68|688.28|690.91|688.51|690.68|688.28|0
1652870380000|2022-05-18 10:39:40|690.45|688.05|690.68|688.28|690.91|688.51|690.45|688.05|0
1652870390000|2022-05-18 10:39:50|690.57|688.17|690.68|688.28|690.68|688.28|690.57|688.17|0
1652870400000|2022-05-18 10:40:00|691.03|688.63|691.15|688.75|691.15|688.75|690.91|688.51|0
1652870410000|2022-05-18 10:40:10|691.38|688.98|691.38|688.98|691.38|688.98|691.38|688.98|0
1652870420000|2022-05-18 10:40:20|691.61|689.21|691.38|688.98|691.61|689.21|691.15|688.75|0
1652870430000|2022-05-18 10:40:30|691.15|688.75|691.5|689.1|691.61|689.21|691.15|688.75|0
1652870440000|2022-05-18 10:40:40|691.61|689.21|691.15|688.75|691.61|689.21|691.15|688.75|0
1652870450000|2022-05-18 10:40:50|691.27|688.87|691.27|688.87|691.27|688.87|691.27|688.87|0
1652870460000|2022-05-18 10:41:00|691.38|688.98|691.85|689.45|691.85|689.45|691.38|688.98|0
1652870470000|2022-05-18 10:41:10|692.08|689.68|692.32|689.92|692.32|689.92|692.08|689.68|0
1652870480000|2022-05-18 10:41:20|692.08|689.68|692.32|689.92|692.32|689.92|692.08|689.68|0
1652870490000|2022-05-18 10:41:30|692.08|689.68|691.61|689.21|692.08|689.68|691.61|689.21|0
1652870500000|2022-05-18 10:41:40|691.5|689.1|691.85|689.45|691.85|689.45|691.5|689.1|0
1652870510000|2022-05-18 10:41:50|692.08|689.68|692.08|689.68|692.08|689.68|691.97|689.57|0
1652870520000|2022-05-18 10:42:00|691.85|689.45|691.85|689.45|691.85|689.45|691.85|689.45|0
1652870530000|2022-05-18 10:42:10|692.08|689.68|691.85|689.45|692.08|689.68|691.85|689.45|0
1652870550000|2022-05-18 10:42:30|692.08|689.68|692.32|689.92|692.32|689.92|692.08|689.68|0
1652870560000|2022-05-18 10:42:40|692.55|690.15|692.55|690.15|692.55|690.15|692.55|690.15|0
1652870570000|2022-05-18 10:42:50|692.78|690.38|692.78|690.38|692.78|690.38|692.78|690.38|0
1652870580000|2022-05-18 10:43:00|693.02|690.62|693.02|690.62|693.02|690.62|693.02|690.62|0
1652870590000|2022-05-18 10:43:10|693.14|690.74|693.61|691.21|693.61|691.21|693.14|690.74|0
1652870600000|2022-05-18 10:43:20|693.49|691.09|693.49|691.09|693.72|691.32|693.49|691.09|0
1652870610000|2022-05-18 10:43:30|693.02|690.62|692.55|690.15|693.02|690.62|692.08|689.68|0
1652870620000|2022-05-18 10:43:40|692.32|689.92|691.85|689.45|692.32|689.92|691.85|689.45|0
1652870630000|2022-05-18 10:43:50|692.08|689.68|692.67|690.27|692.67|690.27|692.08|689.68|0
1652870640000|2022-05-18 10:44:00|692.78|690.38|692.78|690.38|692.78|690.38|692.78|690.38|0
1652870650000|2022-05-18 10:44:10|692.55|690.15|692.08|689.68|692.55|690.15|692.08|689.68|0
1652870660000|2022-05-18 10:44:20|691.85|689.45|692.08|689.68|692.08|689.68|691.85|689.45|0
1652870670000|2022-05-18 10:44:30|691.97|689.57|692.08|689.68|692.08|689.68|691.97|689.57|0
1652870680000|2022-05-18 10:44:40|692.32|689.92|692.32|689.92|692.32|689.92|692.32|689.92|0
1652870700000|2022-05-18 10:45:00|692.55|690.15|692.78|690.38|692.78|690.38|692.32|689.92|0
1652870710000|2022-05-18 10:45:10|692.55|690.15|692.55|690.15|692.67|690.27|692.55|690.15|0
1652870720000|2022-05-18 10:45:20|692.78|690.38|692.55|690.15|692.78|690.38|692.55|690.15|0
1652870730000|2022-05-18 10:45:30|692.32|689.92|692.55|690.15|692.55|690.15|692.32|689.92|0
1652870740000|2022-05-18 10:45:40|692.32|689.92|692.08|689.68|692.32|689.92|692.08|689.68|0
1652870750000|2022-05-18 10:45:50|692.2|689.8|691.61|689.21|692.32|689.92|691.61|689.21|0
1652870760000|2022-05-18 10:46:00|691.85|689.45|691.85|689.45|691.85|689.45|691.85|689.45|0
1652870770000|2022-05-18 10:46:10|691.97|689.57|691.85|689.45|691.97|689.57|691.85|689.45|0
1652870780000|2022-05-18 10:46:20|692.08|689.68|692.08|689.68|692.08|689.68|691.85|689.45|0
1652870790000|2022-05-18 10:46:30|691.97|689.57|692.08|689.68|692.08|689.68|691.97|689.57|0
1652870800000|2022-05-18 10:46:40|692.32|689.92|692.08|689.68|692.32|689.92|692.08|689.68|0
1652870820000|2022-05-18 10:47:00|692.32|689.92|692.55|690.15|692.55|690.15|692.08|689.68|0
1652870840000|2022-05-18 10:47:20|692.32|689.92|692.08|689.68|692.32|689.92|692.08|689.68|0
1652870850000|2022-05-18 10:47:30|692.32|689.92|692.2|689.8|692.32|689.92|692.08|689.68|0
1652870860000|2022-05-18 10:47:40|692.08|689.68|692.32|689.92|692.32|689.92|692.08|689.68|0
1652870870000|2022-05-18 10:47:50|692.55|690.15|692.32|689.92|692.55|690.15|692.32|689.92|0
1652870880000|2022-05-18 10:48:00|692.08|689.68|692.08|689.68|692.08|689.68|692.08|689.68|0
1652870900000|2022-05-18 10:48:20|691.85|689.45|692.55|690.15|692.55|690.15|691.85|689.45|0
1652870910000|2022-05-18 10:48:30|692.67|690.27|692.55|690.15|692.67|690.27|692.44|690.04|0
1652870930000|2022-05-18 10:48:50|692.44|690.04|692.55|690.15|692.55|690.15|692.32|689.92|0
1652870940000|2022-05-18 10:49:00|692.32|689.92|692.32|689.92|692.32|689.92|692.32|689.92|0
1652870950000|2022-05-18 10:49:10|692.2|689.8|692.32|689.92|692.32|689.92|692.2|689.8|0
1652870970000|2022-05-18 10:49:30|692.67|690.27|692.67|690.27|692.67|690.27|692.67|690.27|0
1652870980000|2022-05-18 10:49:40|692.55|690.15|692.55|690.15|692.55|690.15|692.55|690.15|0
1652870990000|2022-05-18 10:49:50|692.44|690.04|692.55|690.15|692.55|690.15|692.44|690.04|0
1652871000000|2022-05-18 10:50:00|692.67|690.27|692.67|690.27|692.67|690.27|692.67|690.27|0
1652871010000|2022-05-18 10:50:10|692.55|690.15|692.55|690.15|692.55|690.15|692.55|690.15|0
1652871020000|2022-05-18 10:50:20|692.31|689.91|692.31|689.91|692.31|689.91|692.31|689.91|0
1652871030000|2022-05-18 10:50:30|692.78|690.38|692.55|690.15|692.78|690.38|692.55|690.15|0
1652871040000|2022-05-18 10:50:40|692.78|690.38|692.78|690.38|692.78|690.38|692.67|690.27|0
1652871050000|2022-05-18 10:50:50|692.55|690.15|692.55|690.15|692.55|690.15|692.55|690.15|0
1652871060000|2022-05-18 10:51:00|692.78|690.38|692.78|690.38|692.78|690.38|692.78|690.38|0
1652871080000|2022-05-18 10:51:20|692.67|690.27|692.67|690.27|692.67|690.27|692.67|690.27|0
1652871090000|2022-05-18 10:51:30|692.31|689.91|692.31|689.91|692.31|689.91|692.31|689.91|0
1652871100000|2022-05-18 10:51:40|692.67|690.27|692.67|690.27|692.67|690.27|692.67|690.27|0
1652871110000|2022-05-18 10:51:50|692.55|690.15|692.55|690.15|692.55|690.15|692.55|690.15|0
1652871120000|2022-05-18 10:52:00|692.78|690.38|692.78|690.38|692.78|690.38|692.78|690.38|0
1652871130000|2022-05-18 10:52:10|692.55|690.15|692.31|689.91|692.55|690.15|692.2|689.8|0
1652871140000|2022-05-18 10:52:20|692.08|689.68|692.08|689.68|692.08|689.68|692.08|689.68|0
1652871150000|2022-05-18 10:52:30|691.85|689.45|692.08|689.68|692.08|689.68|691.61|689.21|0
1652871160000|2022-05-18 10:52:40|692.31|689.91|692.31|689.91|692.31|689.91|692.31|689.91|0
1652871170000|2022-05-18 10:52:50|692.55|690.15|692.55|690.15|692.55|690.15|692.44|690.04|0
1652871180000|2022-05-18 10:53:00|692.44|690.04|692.55|690.15|692.78|690.38|692.44|690.04|0
1652871190000|2022-05-18 10:53:10|692.78|690.38|692.55|690.15|692.78|690.38|692.55|690.15|0
1652871200000|2022-05-18 10:53:20|692.67|690.27|692.78|690.38|692.78|690.38|692.67|690.27|0
1652871210000|2022-05-18 10:53:30|692.55|690.15|692.55|690.15|692.78|690.38|692.55|690.15|0
1652871220000|2022-05-18 10:53:40|692.67|690.27|692.31|689.91|692.67|690.27|692.08|689.68|0
1652871230000|2022-05-18 10:53:50|692.2|689.8|692.08|689.68|692.2|689.8|692.08|689.68|0
1652871240000|2022-05-18 10:54:00|691.85|689.45|691.85|689.45|691.85|689.45|691.85|689.45|0
1652871250000|2022-05-18 10:54:10|692.08|689.68|692.31|689.91|692.31|689.91|692.08|689.68|0
1652871260000|2022-05-18 10:54:20|692.44|690.04|692.55|690.15|692.55|690.15|692.44|690.04|0
1652871270000|2022-05-18 10:54:30|692.31|689.91|692.78|690.38|692.78|690.38|692.31|689.91|0
1652871280000|2022-05-18 10:54:40|693.02|690.62|693.25|690.85|693.25|690.85|692.78|690.38|0
1652871290000|2022-05-18 10:54:50|693.48|691.08|693.72|691.32|693.72|691.32|693.48|691.08|0
1652871300000|2022-05-18 10:55:00|693.25|690.85|693.25|690.85|693.25|690.85|693.25|690.85|0
1652871310000|2022-05-18 10:55:10|693.02|690.62|693.25|690.85|693.25|690.85|693.02|690.62|0
1652871320000|2022-05-18 10:55:20|693.48|691.08|693.48|691.08|693.48|691.08|693.25|690.85|0
1652871330000|2022-05-18 10:55:30|693.25|690.85|693.48|691.08|693.48|691.08|693.25|690.85|0
1652871350000|2022-05-18 10:55:50|693.25|690.85|692.78|690.38|693.25|690.85|692.78|690.38|0
1652871360000|2022-05-18 10:56:00|692.67|690.27|692.55|690.15|692.67|690.27|692.55|690.15|0
1652871370000|2022-05-18 10:56:10|692.31|689.91|692.55|690.15|692.55|690.15|692.31|689.91|0
1652871380000|2022-05-18 10:56:20|692.78|690.38|693.02|690.62|693.02|690.62|692.78|690.38|0
1652871390000|2022-05-18 10:56:30|693.25|690.85|693.02|690.62|693.25|690.85|693.02|690.62|0
1652871400000|2022-05-18 10:56:40|692.78|690.38|692.78|690.38|692.78|690.38|692.78|690.38|0
1652871410000|2022-05-18 10:56:50|692.55|690.15|692.78|690.38|692.78|690.38|692.55|690.15|0
1652871420000|2022-05-18 10:57:00|692.67|690.27|692.67|690.27|692.78|690.38|692.67|690.27|0
1652871440000|2022-05-18 10:57:20|692.55|690.15|692.78|690.38|692.78|690.38|692.55|690.15|0
1652871450000|2022-05-18 10:57:30|693.02|690.62|693.02|690.62|693.02|690.62|692.9|690.5|0
1652871460000|2022-05-18 10:57:40|693.25|690.85|693.25|690.85|693.25|690.85|693.25|690.85|0
1652871480000|2022-05-18 10:58:00|693.02|690.62|693.02|690.62|693.02|690.62|693.02|690.62|0
1652871490000|2022-05-18 10:58:10|692.9|690.5|692.9|690.5|692.9|690.5|692.9|690.5|0
1652871500000|2022-05-18 10:58:20|693.02|690.62|692.67|690.27|693.02|690.62|692.67|690.27|0
1652871510000|2022-05-18 10:58:30|692.78|690.38|692.78|690.38|692.78|690.38|692.78|690.38|0
1652871520000|2022-05-18 10:58:40|693.02|690.62|693.25|690.85|693.25|690.85|693.02|690.62|0
1652871530000|2022-05-18 10:58:50|693.19|690.79|692.96|690.56|693.19|690.79|692.96|690.56|0
1652871540000|2022-05-18 10:59:00|692.84|690.44|692.84|690.44|692.84|690.44|692.84|690.44|0
1652871550000|2022-05-18 10:59:10|692.96|690.56|692.49|690.09|692.96|690.56|692.49|690.09|0
1652871560000|2022-05-18 10:59:20|692.03|689.63|692.03|689.63|692.03|689.63|692.03|689.63|0
1652871570000|2022-05-18 10:59:30|691.91|689.51|691.91|689.51|691.91|689.51|691.91|689.51|0
1652871580000|2022-05-18 10:59:40|692.03|689.63|691.56|689.16|692.03|689.63|691.44|689.04|0
1652871590000|2022-05-18 10:59:50|691.32|688.92|692.03|689.63|692.03|689.63|691.32|688.92|0
1652871600000|2022-05-18 11:00:00|691.21|688.81|690.39|687.99|691.21|688.81|690.39|687.99|0
1652871610000|2022-05-18 11:00:10|690.51|688.11|690.85|688.45|690.85|688.45|690.39|687.99|0
1652871620000|2022-05-18 11:00:20|690.62|688.22|691.32|688.92|691.32|688.92|690.62|688.22|0
1652871630000|2022-05-18 11:00:30|691.56|689.16|691.56|689.16|691.56|689.16|691.56|689.16|0
1652871640000|2022-05-18 11:00:40|691.32|688.92|691.09|688.69|691.32|688.92|691.09|688.69|0
1652871650000|2022-05-18 11:00:50|691.32|688.92|691.21|688.81|691.32|688.92|691.09|688.69|0
1652871660000|2022-05-18 11:01:00|690.98|688.58|690.98|688.58|691.21|688.81|690.98|688.58|0
1652871670000|2022-05-18 11:01:10|690.85|688.45|690.62|688.22|690.85|688.45|690.38|687.98|0
1652871680000|2022-05-18 11:01:20|690.38|687.98|690.27|687.87|690.62|688.22|690.27|687.87|0
1652871690000|2022-05-18 11:01:30|690.51|688.11|690.38|687.98|690.51|688.11|690.15|687.75|0
1652871700000|2022-05-18 11:01:40|690.51|688.11|690.85|688.45|690.85|688.45|690.51|688.11|0
1652871710000|2022-05-18 11:01:50|691.09|688.69|690.85|688.45|691.09|688.69|690.74|688.34|0
1652871720000|2022-05-18 11:02:00|690.51|688.11|690.85|688.45|690.85|688.45|690.51|688.11|0
1652871730000|2022-05-18 11:02:10|691.09|688.69|690.85|688.45|691.09|688.69|690.85|688.45|0
1652871740000|2022-05-18 11:02:20|691.32|688.92|691.32|688.92|691.32|688.92|691.32|688.92|0
1652871750000|2022-05-18 11:02:30|691.44|689.04|692.38|689.98|692.38|689.98|691.32|688.92|0
1652871760000|2022-05-18 11:02:40|692.03|689.63|691.91|689.51|692.03|689.63|691.91|689.51|0
1652871770000|2022-05-18 11:02:50|692.03|689.63|692.15|689.75|692.38|689.98|692.03|689.63|0
1652871780000|2022-05-18 11:03:00|692.03|689.63|692.03|689.63|692.03|689.63|691.32|688.92|0
1652871790000|2022-05-18 11:03:10|691.32|688.92|691.79|689.39|691.79|689.39|691.32|688.92|0
1652871800000|2022-05-18 11:03:20|692.03|689.63|692.15|689.75|692.26|689.86|692.03|689.63|0
1652871810000|2022-05-18 11:03:30|692.26|689.86|692.5|690.1|692.5|690.1|692.26|689.86|0
1652871820000|2022-05-18 11:03:40|692.73|690.33|692.96|690.56|693.09|690.69|692.5|690.1|0
1652871840000|2022-05-18 11:04:00|692.73|690.33|692.96|690.56|692.96|690.56|692.73|690.33|0
1652871850000|2022-05-18 11:04:10|693.09|690.69|693.09|690.69|693.2|690.8|693.09|690.69|0
1652871860000|2022-05-18 11:04:20|693.2|690.8|693.2|690.8|693.2|690.8|693.2|690.8|0
1652871880000|2022-05-18 11:04:40|695.08|692.68|695.31|692.91|695.31|692.91|694.61|692.21|0
1652871890000|2022-05-18 11:04:50|695.78|693.38|695.31|692.91|695.78|693.38|695.31|692.91|0
1652871900000|2022-05-18 11:05:00|695.55|693.15|695.43|693.03|695.78|693.38|695.43|693.03|0
1652871910000|2022-05-18 11:05:10|695.55|693.15|695.78|693.38|695.78|693.38|695.55|693.15|0
1652871920000|2022-05-18 11:05:20|696.14|693.74|696.25|693.85|696.25|693.85|696.02|693.62|0
1652871930000|2022-05-18 11:05:30|696.49|694.09|696.72|694.32|696.72|694.32|696.25|693.85|0
1652871940000|2022-05-18 11:05:40|696.25|693.85|696.25|693.85|696.49|694.09|696.25|693.85|0
1652871950000|2022-05-18 11:05:50|696.61|694.21|697.43|695.03|697.43|695.03|696.61|694.21|0
1652871960000|2022-05-18 11:06:00|697.9|695.5|697.66|695.26|697.9|695.5|697.66|695.26|0
1652871970000|2022-05-18 11:06:10|697.9|695.5|697.9|695.5|697.9|695.5|697.9|695.5|0
1652871980000|2022-05-18 11:06:20|697.43|695.03|697.9|695.5|697.9|695.5|697.19|694.79|0
1652871990000|2022-05-18 11:06:30|697.66|695.26|697.43|695.03|697.66|695.26|697.43|695.03|0
1652872000000|2022-05-18 11:06:40|697.66|695.26|697.78|695.38|697.78|695.38|697.66|695.26|0
1652872010000|2022-05-18 11:06:50|697.9|695.5|697.9|695.5|697.9|695.5|697.66|695.26|0
1652872020000|2022-05-18 11:07:00|697.66|695.26|697.66|695.26|697.66|695.26|697.66|695.26|0
1652872030000|2022-05-18 11:07:10|697.9|695.5|697.66|695.26|697.9|695.5|697.66|695.26|0
1652872040000|2022-05-18 11:07:20|697.43|695.03|697.43|695.03|697.43|695.03|697.43|695.03|0
1652872050000|2022-05-18 11:07:30|697.31|694.91|697.66|695.26|697.66|695.26|697.19|694.79|0
1652872060000|2022-05-18 11:07:40|698.18|695.78|697.88|695.48|698.18|695.78|697.88|695.48|0
1652872070000|2022-05-18 11:07:50|698.12|695.72|698.12|695.72|698.12|695.72|698.12|695.72|0
1652872080000|2022-05-18 11:08:00|699.53|697.13|699.29|696.89|699.53|697.13|698.59|696.19|0
1652872090000|2022-05-18 11:08:10|699.06|696.66|699.53|697.13|699.53|697.13|699.06|696.66|0
1652872100000|2022-05-18 11:08:20|700|697.6|699.76|697.36|700|697.6|699.53|697.13|0
1652872110000|2022-05-18 11:08:30|700.23|697.83|700|697.6|700.47|698.07|700|697.6|0
1652872120000|2022-05-18 11:08:40|700.23|697.83|700.47|698.07|700.47|698.07|700.23|697.83|0
1652872130000|2022-05-18 11:08:50|700.23|697.83|700.23|697.83|700.7|698.3|700.23|697.83|0
1652872140000|2022-05-18 11:09:00|700.7|698.3|700.7|698.3|700.7|698.3|700.47|698.07|0
1652872150000|2022-05-18 11:09:10|700.47|698.07|700.59|698.19|700.59|698.19|700.23|697.83|0
1652872160000|2022-05-18 11:09:20|700.7|698.3|700|697.6|700.7|698.3|700|697.6|0
1652872170000|2022-05-18 11:09:30|700.23|697.83|700.23|697.83|700.23|697.83|700.23|697.83|0
1652872180000|2022-05-18 11:09:40|699.76|697.36|699.76|697.36|699.76|697.36|699.53|697.13|0
1652872190000|2022-05-18 11:09:50|699.53|697.13|699.76|697.36|699.89|697.49|699.53|697.13|0
1652872200000|2022-05-18 11:10:00|700|697.6|700|697.6|700.12|697.72|700|697.6|0
1652872210000|2022-05-18 11:10:10|700.23|697.83|700.7|698.3|700.7|698.3|700.23|697.83|0
1652872220000|2022-05-18 11:10:20|700.83|698.43|700.94|698.54|700.94|698.54|700.83|698.43|0
1652872230000|2022-05-18 11:10:30|700.7|698.3|700.47|698.07|700.7|698.3|700.47|698.07|0
1652872240000|2022-05-18 11:10:40|700.12|697.72|699.89|697.49|700.12|697.72|699.89|697.49|0
1652872250000|2022-05-18 11:10:50|700|697.6|699.29|696.89|700|697.6|699.29|696.89|0
1652872260000|2022-05-18 11:11:00|699.53|697.13|699.53|697.13|699.53|697.13|699.53|697.13|0
1652872270000|2022-05-18 11:11:10|699.42|697.02|700.82|698.42|700.82|698.42|699.42|697.02|0
1652872280000|2022-05-18 11:11:20|700.94|698.54|700.94|698.54|700.94|698.54|700.7|698.3|0
1652872290000|2022-05-18 11:11:30|701.17|698.77|701.06|698.66|701.17|698.77|701.06|698.66|0
1652872300000|2022-05-18 11:11:40|701.17|698.77|701.17|698.77|701.41|699.01|701.17|698.77|0
1652872310000|2022-05-18 11:11:50|701.41|699.01|701.41|699.01|701.53|699.13|701.41|699.01|0
1652872320000|2022-05-18 11:12:00|701.64|699.24|701.64|699.24|701.64|699.24|701.41|699.01|0
1652872330000|2022-05-18 11:12:10|701.53|699.13|701.53|699.13|701.53|699.13|701.41|699.01|0
1652872340000|2022-05-18 11:12:20|701.64|699.24|701.53|699.13|701.64|699.24|701.41|699.01|0
1652872350000|2022-05-18 11:12:30|701.64|699.24|701.17|698.77|701.64|699.24|701.17|698.77|0
1652872360000|2022-05-18 11:12:40|701.06|698.66|700.94|698.54|701.06|698.66|700.94|698.54|0
1652872380000|2022-05-18 11:13:00|701.06|698.66|700.94|698.54|701.06|698.66|700.94|698.54|0
1652872390000|2022-05-18 11:13:10|701.17|698.77|701.29|698.89|701.41|699.01|701.17|698.77|0
1652872400000|2022-05-18 11:13:20|700.94|698.54|700.94|698.54|701.06|698.66|700.94|698.54|0
1652872410000|2022-05-18 11:13:30|700.82|698.42|700.82|698.42|700.82|698.42|700.7|698.3|0
1652872420000|2022-05-18 11:13:40|701.17|698.77|701.17|698.77|701.41|699.01|701.17|698.77|0
1652872430000|2022-05-18 11:13:50|701.06|698.66|701.17|698.77|701.17|698.77|700.94|698.54|0
1652872440000|2022-05-18 11:14:00|701.41|699.01|702.11|699.71|702.11|699.71|701.41|699.01|0
1652872460000|2022-05-18 11:14:20|701.88|699.48|701.88|699.48|701.88|699.48|701.88|699.48|0
1652872470000|2022-05-18 11:14:30|702|699.6|702.11|699.71|702.11|699.71|702|699.6|0
1652872480000|2022-05-18 11:14:40|701.88|699.48|701.64|699.24|701.88|699.48|701.64|699.24|0
1652872490000|2022-05-18 11:14:50|701.88|699.48|701.64|699.24|701.88|699.48|701.64|699.24|0
1652872500000|2022-05-18 11:15:00|701.53|699.13|701.41|699.01|701.64|699.24|701.41|699.01|0
1652872510000|2022-05-18 11:15:10|701.53|699.13|701.88|699.48|701.88|699.48|701.53|699.13|0
1652872520000|2022-05-18 11:15:20|701.64|699.24|701.64|699.24|701.64|699.24|701.64|699.24|0
1652872530000|2022-05-18 11:15:30|701.88|699.48|701.88|699.48|701.88|699.48|701.88|699.48|0
1652872540000|2022-05-18 11:15:40|701.64|699.24|701.64|699.24|701.76|699.36|701.64|699.24|0
1652872550000|2022-05-18 11:15:50|701.88|699.48|701.88|699.48|701.88|699.48|701.88|699.48|0
1652872560000|2022-05-18 11:16:00|701.64|699.24|701.64|699.24|701.88|699.48|701.64|699.24|0
1652872570000|2022-05-18 11:16:10|701.76|699.36|701.76|699.36|701.76|699.36|701.64|699.24|0
1652872580000|2022-05-18 11:16:20|701.64|699.24|701.64|699.24|701.64|699.24|701.64|699.24|0
1652872590000|2022-05-18 11:16:30|701.17|698.77|701.17|698.77|701.17|698.77|700.94|698.54|0
1652872600000|2022-05-18 11:16:40|701.41|699.01|701.17|698.77|701.41|699.01|701.17|698.77|0
1652872610000|2022-05-18 11:16:50|700.94|698.54|701.64|699.24|701.64|699.24|700.94|698.54|0
1652872620000|2022-05-18 11:17:00|701.41|699.01|701.88|699.48|701.88|699.48|701.41|699.01|0
1652872630000|2022-05-18 11:17:10|702.11|699.71|701.88|699.48|702.11|699.71|701.88|699.48|0
1652872640000|2022-05-18 11:17:20|702.11|699.71|702.11|699.71|702.11|699.71|702.11|699.71|0
1652872650000|2022-05-18 11:17:30|701.88|699.48|701.88|699.48|702|699.6|701.88|699.48|0
1652872660000|2022-05-18 11:17:40|702.11|699.71|702|699.6|702.11|699.71|701.88|699.48|0
1652872670000|2022-05-18 11:17:50|702.11|699.71|702.11|699.71|702.11|699.71|702.11|699.71|0
1652872680000|2022-05-18 11:18:00|701.88|699.48|701.88|699.48|702.11|699.71|701.88|699.48|0
1652872690000|2022-05-18 11:18:10|702.11|699.71|701.88|699.48|702.11|699.71|701.88|699.48|0
1652872700000|2022-05-18 11:18:20|702.11|699.71|701.64|699.24|702.11|699.71|701.64|699.24|0
1652872710000|2022-05-18 11:18:30|702.11|699.71|701.64|699.24|702.11|699.71|701.64|699.24|0
1652872720000|2022-05-18 11:18:40|701.88|699.48|701.88|699.48|701.88|699.48|701.64|699.24|0
1652872730000|2022-05-18 11:18:50|701.64|699.24|701.64|699.24|701.64|699.24|701.64|699.24|0
1652872740000|2022-05-18 11:19:00|701.41|699.01|701.41|699.01|701.41|699.01|701.17|698.77|0
1652872750000|2022-05-18 11:19:10|701.53|699.13|701.41|699.01|701.53|699.13|701.41|699.01|0
1652872760000|2022-05-18 11:19:20|701.17|698.77|701.17|698.77|701.29|698.89|701.17|698.77|0
1652872770000|2022-05-18 11:19:30|701.41|699.01|700.23|697.83|701.41|699.01|700.23|697.83|0
1652872780000|2022-05-18 11:19:40|700.47|698.07|701.17|698.77|701.17|698.77|700.47|698.07|0
1652872790000|2022-05-18 11:19:50|700.94|698.54|700.94|698.54|700.94|698.54|700.94|698.54|0
1652872800000|2022-05-18 11:20:00|701.06|698.66|701.17|698.77|701.17|698.77|700.94|698.54|0
1652872810000|2022-05-18 11:20:10|700.94|698.54|700.7|698.3|700.94|698.54|700.47|698.07|0
1652872820000|2022-05-18 11:20:20|700.82|698.42|700.94|698.54|700.94|698.54|700.47|698.07|0
1652872830000|2022-05-18 11:20:30|701.17|698.77|701.17|698.77|701.17|698.77|701.17|698.77|0
1652872840000|2022-05-18 11:20:40|700.94|698.54|700.94|698.54|701.17|698.77|700.94|698.54|0
1652872850000|2022-05-18 11:20:50|701.06|698.66|701.41|699.01|701.41|699.01|701.06|698.66|0
1652872860000|2022-05-18 11:21:00|701.53|699.13|701.64|699.24|701.64|699.24|701.53|699.13|0
1652872870000|2022-05-18 11:21:10|701.88|699.48|701.88|699.48|701.88|699.48|701.88|699.48|0
1652872880000|2022-05-18 11:21:20|701.64|699.24|701.41|699.01|701.64|699.24|701.41|699.01|0
1652872890000|2022-05-18 11:21:30|701.64|699.24|701.64|699.24|701.76|699.36|701.64|699.24|0
1652872900000|2022-05-18 11:21:40|701.41|699.01|701.64|699.24|701.64|699.24|701.41|699.01|0
1652872910000|2022-05-18 11:21:50|701.88|699.48|701.64|699.24|701.88|699.48|701.64|699.24|0
1652872920000|2022-05-18 11:22:00|701.76|699.36|701.64|699.24|701.76|699.36|701.53|699.13|0
1652872950000|2022-05-18 11:22:30|701.41|699.01|701.64|699.24|701.64|699.24|701.41|699.01|0
1652872970000|2022-05-18 11:22:50|701.41|699.01|701.41|699.01|701.41|699.01|701.41|699.01|0
1652872980000|2022-05-18 11:23:00|701.64|699.24|702|699.6|702.11|699.71|701.64|699.24|0
1652872990000|2022-05-18 11:23:10|701.88|699.48|702.11|699.71|702.11|699.71|701.88|699.48|0
1652873000000|2022-05-18 11:23:20|701.88|699.48|701.88|699.48|701.88|699.48|701.88|699.48|0
1652873010000|2022-05-18 11:23:30|702|699.6|703.52|701.12|703.52|701.12|702|699.6|0
1652873020000|2022-05-18 11:23:40|703.99|701.59|704.46|702.06|704.7|702.3|703.99|701.59|0
1652873030000|2022-05-18 11:23:50|704.23|701.83|703.88|701.48|704.23|701.83|703.88|701.48|0
1652873040000|2022-05-18 11:24:00|703.99|701.59|703.29|700.89|704.35|701.95|703.29|700.89|0
1652873050000|2022-05-18 11:24:10|702.82|700.42|703.05|700.65|703.05|700.65|702.82|700.42|0
1652873060000|2022-05-18 11:24:20|702.94|700.54|702.58|700.18|703.05|700.65|702.58|700.18|0
1652873070000|2022-05-18 11:24:30|702.82|700.42|702.82|700.42|702.82|700.42|702.7|700.3|0
1652873080000|2022-05-18 11:24:40|702.7|700.3|703.29|700.89|703.29|700.89|702.7|700.3|0
1652873090000|2022-05-18 11:24:50|703.05|700.65|703.05|700.65|703.05|700.65|703.05|700.65|0
1652873100000|2022-05-18 11:25:00|703.29|700.89|703.17|700.77|703.29|700.89|703.17|700.77|0
1652873110000|2022-05-18 11:25:10|703.29|700.89|702.82|700.42|703.29|700.89|702.82|700.42|0
1652873120000|2022-05-18 11:25:20|702.7|700.3|702.63|700.23|702.74|700.34|702.63|700.23|0
1652873130000|2022-05-18 11:25:30|702.78|700.38|702.78|700.38|703.02|700.62|702.78|700.38|0
1652873140000|2022-05-18 11:25:40|702.55|700.15|702.78|700.38|702.78|700.38|702.55|700.15|0
1652873150000|2022-05-18 11:25:50|702.9|700.5|702.88|700.48|703.02|700.62|702.88|700.48|0
1652873160000|2022-05-18 11:26:00|703.35|700.95|702.78|700.38|703.49|701.09|702.78|700.38|0
1652873170000|2022-05-18 11:26:10|703.02|700.62|702.81|700.41|703.02|700.62|702.81|700.41|0
1652873180000|2022-05-18 11:26:20|703.05|700.65|703.25|700.85|703.26|700.86|703.03|700.63|0
1652873190000|2022-05-18 11:26:30|703.49|701.09|703.49|701.09|703.72|701.32|703.49|701.09|0
1652873200000|2022-05-18 11:26:40|703.61|701.21|703.25|700.85|703.61|701.21|703.25|700.85|0
1652873210000|2022-05-18 11:26:50|703.14|700.74|703.02|700.62|703.14|700.74|703.02|700.62|0
1652873220000|2022-05-18 11:27:00|702.78|700.38|702.78|700.38|702.78|700.38|702.55|700.15|0
1652873230000|2022-05-18 11:27:10|702.9|700.5|702.78|700.38|703.02|700.62|702.78|700.38|0
1652873240000|2022-05-18 11:27:20|702.67|700.27|702.78|700.38|702.78|700.38|702.67|700.27|0
1652873250000|2022-05-18 11:27:30|703.02|700.62|703.96|701.56|704.19|701.79|703.02|700.62|0
1652873260000|2022-05-18 11:27:40|704.08|701.68|704.19|701.79|704.19|701.79|704.08|701.68|0
1652873270000|2022-05-18 11:27:50|704.43|702.03|704.19|701.79|704.43|702.03|704.19|701.79|0
1652873280000|2022-05-18 11:28:00|704.43|702.03|704.43|702.03|704.43|702.03|704.43|702.03|0
1652873290000|2022-05-18 11:28:10|704.66|702.26|704.66|702.26|704.66|702.26|704.66|702.26|0
1652873300000|2022-05-18 11:28:20|704.78|702.38|704.9|702.5|704.9|702.5|704.66|702.26|0
1652873310000|2022-05-18 11:28:30|704.66|702.26|704.66|702.26|704.66|702.26|704.66|702.26|0
1652873320000|2022-05-18 11:28:40|704.9|702.5|704.9|702.5|704.9|702.5|704.9|702.5|0
1652873340000|2022-05-18 11:29:00|705.6|703.2|705.37|702.97|705.6|703.2|705.37|702.97|0
1652873360000|2022-05-18 11:29:20|705.13|702.73|705.6|703.2|705.6|703.2|705.13|702.73|0
1652873370000|2022-05-18 11:29:30|705.84|703.44|705.37|702.97|705.84|703.44|705.37|702.97|0
1652873380000|2022-05-18 11:29:40|705.6|703.2|705.13|702.73|705.6|703.2|705.13|702.73|0
1652873390000|2022-05-18 11:29:50|704.9|702.5|704.9|702.5|705.02|702.62|704.9|702.5|0
1652873400000|2022-05-18 11:30:00|704.66|702.26|704.43|702.03|704.66|702.26|704.43|702.03|0
1652873410000|2022-05-18 11:30:10|703.96|701.56|703.72|701.32|703.96|701.56|703.72|701.32|0
1652873420000|2022-05-18 11:30:20|703.25|700.85|703.25|700.85|703.49|701.09|703.25|700.85|0
1652873430000|2022-05-18 11:30:30|703.49|701.09|703.49|701.09|703.49|701.09|703.25|700.85|0
1652873440000|2022-05-18 11:30:40|703.25|700.85|703.25|700.85|703.25|700.85|703.02|700.62|0
1652873450000|2022-05-18 11:30:50|703.72|701.32|703.25|700.85|703.72|701.32|703.25|700.85|0
1652873460000|2022-05-18 11:31:00|702.78|700.38|702.55|700.15|702.78|700.38|702.55|700.15|0
1652873470000|2022-05-18 11:31:10|702.31|699.91|702.31|699.91|702.31|699.91|702.08|699.68|0
1652873480000|2022-05-18 11:31:20|702.08|699.68|702.31|699.91|702.31|699.91|702.08|699.68|0
1652873490000|2022-05-18 11:31:30|702.78|700.38|702.78|700.38|702.78|700.38|702.78|700.38|0
1652873510000|2022-05-18 11:31:50|703.02|700.62|703.02|700.62|703.14|700.74|703.02|700.62|0
1652873530000|2022-05-18 11:32:10|703.25|700.85|703.49|701.09|703.61|701.21|703.25|700.85|0
1652873540000|2022-05-18 11:32:20|703.72|701.32|703.72|701.32|703.72|701.32|703.72|701.32|0
1652873550000|2022-05-18 11:32:30|703.61|701.21|703.37|700.97|703.72|701.32|703.37|700.97|0
1652873560000|2022-05-18 11:32:40|703.96|701.56|703.96|701.56|703.96|701.56|703.96|701.56|0
1652873570000|2022-05-18 11:32:50|704.19|701.79|704.19|701.79|704.19|701.79|704.19|701.79|0
1652873580000|2022-05-18 11:33:00|704.66|702.26|703.96|701.56|704.66|702.26|703.96|701.56|0
1652873590000|2022-05-18 11:33:10|703.72|701.32|703.96|701.56|703.96|701.56|703.49|701.09|0
1652873600000|2022-05-18 11:33:20|703.72|701.32|703.72|701.32|703.72|701.32|703.72|701.32|0
1652873610000|2022-05-18 11:33:30|703.96|701.56|703.25|700.85|703.96|701.56|703.25|700.85|0
1652873620000|2022-05-18 11:33:40|703.02|700.62|701.84|699.44|703.02|700.62|701.84|699.44|0
1652873630000|2022-05-18 11:33:50|702.08|699.68|701.61|699.21|702.08|699.68|701.61|699.21|0
1652873640000|2022-05-18 11:34:00|701.37|698.97|701.73|699.33|701.84|699.44|701.37|698.97|0
1652873650000|2022-05-18 11:34:10|701.61|699.21|700.9|698.5|701.61|699.21|700.9|698.5|0
1652873660000|2022-05-18 11:34:20|701.02|698.62|701.37|698.97|701.37|698.97|701.02|698.62|0
1652873670000|2022-05-18 11:34:30|701.96|699.56|701.61|699.21|701.96|699.56|701.61|699.21|0
1652873680000|2022-05-18 11:34:40|701.73|699.33|702.08|699.68|702.08|699.68|701.73|699.33|0
1652873690000|2022-05-18 11:34:50|702.31|699.91|702.31|699.91|702.55|700.15|702.31|699.91|0
1652873700000|2022-05-18 11:35:00|702.55|700.15|703.02|700.62|703.02|700.62|702.55|700.15|0
1652873710000|2022-05-18 11:35:10|702.78|700.38|703.02|700.62|703.02|700.62|702.78|700.38|0
1652873720000|2022-05-18 11:35:20|702.2|699.8|702.08|699.68|702.2|699.8|702.08|699.68|0
1652873730000|2022-05-18 11:35:30|702.31|699.91|701.84|699.44|702.31|699.91|701.84|699.44|0
1652873740000|2022-05-18 11:35:40|701.61|699.21|701.96|699.56|702.31|699.91|701.61|699.21|0
1652873750000|2022-05-18 11:35:50|702.08|699.68|701.84|699.44|702.08|699.68|701.61|699.21|0
1652873760000|2022-05-18 11:36:00|702.08|699.68|701.96|699.56|702.08|699.68|701.61|699.21|0
1652873770000|2022-05-18 11:36:10|701.73|699.33|701.84|699.44|701.84|699.44|701.61|699.21|0
1652873780000|2022-05-18 11:36:20|701.14|698.74|700.9|698.5|701.14|698.74|700.9|698.5|0
1652873790000|2022-05-18 11:36:30|701.02|698.62|700.79|698.39|701.02|698.62|700.79|698.39|0
1652873800000|2022-05-18 11:36:40|700.55|698.15|700.2|697.8|700.67|698.27|700.2|697.8|0
1652873810000|2022-05-18 11:36:50|700.9|698.5|700.55|698.15|700.9|698.5|700.43|698.03|0
1652873820000|2022-05-18 11:37:00|700.67|698.27|701.61|699.21|701.61|699.21|700.67|698.27|0
1652873830000|2022-05-18 11:37:10|701.37|698.97|701.84|699.44|701.84|699.44|701.37|698.97|0
1652873840000|2022-05-18 11:37:20|701.96|699.56|701.96|699.56|701.96|699.56|701.84|699.44|0
1652873850000|2022-05-18 11:37:30|701.84|699.44|701.37|698.97|701.84|699.44|701.37|698.97|0
1652873860000|2022-05-18 11:37:40|702.07|699.67|701.84|699.44|702.07|699.67|701.84|699.44|0
1652873870000|2022-05-18 11:37:50|702.07|699.67|702.07|699.67|702.07|699.67|702.07|699.67|0
1652873880000|2022-05-18 11:38:00|702.31|699.91|702.54|700.14|702.54|700.14|702.31|699.91|0
1652873890000|2022-05-18 11:38:10|702.31|699.91|702.54|700.14|702.54|700.14|702.31|699.91|0
1652873900000|2022-05-18 11:38:20|702.78|700.38|702.78|700.38|702.78|700.38|702.78|700.38|0
1652873910000|2022-05-18 11:38:30|703.25|700.85|703.37|700.97|703.37|700.97|703.25|700.85|0
1652873920000|2022-05-18 11:38:40|703.01|700.61|702.9|700.5|703.01|700.61|702.9|700.5|0
1652873930000|2022-05-18 11:38:50|702.78|700.38|702.78|700.38|703.01|700.61|702.78|700.38|0
1652873940000|2022-05-18 11:39:00|702.54|700.14|702.78|700.38|702.78|700.38|702.54|700.14|0
1652873950000|2022-05-18 11:39:10|702.54|700.14|702.78|700.38|702.78|700.38|702.31|699.91|0
1652873960000|2022-05-18 11:39:20|702.67|700.27|702.54|700.14|702.67|700.27|702.54|700.14|0
1652873970000|2022-05-18 11:39:30|702.07|699.67|702.07|699.67|702.07|699.67|702.07|699.67|0
1652873980000|2022-05-18 11:39:40|702.31|699.91|702.54|700.14|702.78|700.38|702.31|699.91|0
1652873990000|2022-05-18 11:39:50|702.78|700.38|702.54|700.14|702.78|700.38|702.54|700.14|0
1652874000000|2022-05-18 11:40:00|702.78|700.38|703.95|701.55|703.95|701.55|702.78|700.38|0
1652874010000|2022-05-18 11:40:10|703.72|701.32|703.72|701.32|703.84|701.44|703.72|701.32|0
1652874020000|2022-05-18 11:40:20|703.48|701.08|704.08|701.68|704.31|701.91|703.48|701.08|0
1652874030000|2022-05-18 11:40:30|703.95|701.55|704.31|701.91|704.31|701.91|703.95|701.55|0
1652874040000|2022-05-18 11:40:40|704.19|701.79|703.72|701.32|704.19|701.79|703.72|701.32|0
1652874050000|2022-05-18 11:40:50|703.95|701.55|704.31|701.91|704.31|701.91|703.95|701.55|0
1652874060000|2022-05-18 11:41:00|704.55|702.15|704.31|701.91|704.55|702.15|704.31|701.91|0
1652874070000|2022-05-18 11:41:10|704.42|702.02|704.66|702.26|704.66|702.26|704.42|702.02|0
1652874080000|2022-05-18 11:41:20|704.19|701.79|704.42|702.02|704.42|702.02|704.19|701.79|0
1652874100000|2022-05-18 11:41:40|704.31|701.91|704.19|701.79|704.42|702.02|704.19|701.79|0
1652874110000|2022-05-18 11:41:50|704.89|702.49|705.02|702.62|705.13|702.73|704.89|702.49|0
1652874120000|2022-05-18 11:42:00|704.89|702.49|705.6|703.2|705.6|703.2|704.89|702.49|0
1652874130000|2022-05-18 11:42:10|704.89|702.49|704.89|702.49|704.89|702.49|704.89|702.49|0
1652874140000|2022-05-18 11:42:20|705.36|702.96|705.6|703.2|705.6|703.2|705.36|702.96|0
1652874150000|2022-05-18 11:42:30|705.49|703.09|705.25|702.85|705.49|703.09|705.25|702.85|0
1652874160000|2022-05-18 11:42:40|704.89|702.49|704.66|702.26|704.89|702.49|704.66|702.26|0
1652874170000|2022-05-18 11:42:50|704.55|702.15|704.66|702.26|704.66|702.26|704.55|702.15|0
1652874180000|2022-05-18 11:43:00|704.78|702.38|704.42|702.02|704.78|702.38|704.42|702.02|0
1652874190000|2022-05-18 11:43:10|704.66|702.26|704.66|702.26|704.66|702.26|704.66|702.26|0
1652874200000|2022-05-18 11:43:20|704.42|702.02|704.66|702.26|704.66|702.26|704.42|702.02|0
1652874210000|2022-05-18 11:43:30|704.42|702.02|703.95|701.55|704.42|702.02|703.72|701.32|0
1652874220000|2022-05-18 11:43:40|704.19|701.79|704.19|701.79|704.31|701.91|704.08|701.68|0
1652874230000|2022-05-18 11:43:50|704.31|701.91|704.42|702.02|704.42|702.02|703.95|701.55|0
1652874240000|2022-05-18 11:44:00|704.55|702.15|704.66|702.26|704.66|702.26|704.42|702.02|0
1652874250000|2022-05-18 11:44:10|704.89|702.49|705.13|702.73|705.13|702.73|704.89|702.49|0
1652874260000|2022-05-18 11:44:20|704.89|702.49|704.89|702.49|704.89|702.49|704.89|702.49|0
1652874270000|2022-05-18 11:44:30|705.13|702.73|705.6|703.2|705.6|703.2|705.13|702.73|0
1652874280000|2022-05-18 11:44:40|705.83|703.43|705.96|703.56|705.96|703.56|705.83|703.43|0
1652874290000|2022-05-18 11:44:50|705.83|703.43|706.07|703.67|706.07|703.67|705.83|703.43|0
1652874300000|2022-05-18 11:45:00|705.83|703.43|706.31|703.91|706.31|703.91|705.83|703.43|0
1652874310000|2022-05-18 11:45:10|706.43|704.03|706.31|703.91|706.43|704.03|706.31|703.91|0
1652874320000|2022-05-18 11:45:20|706.19|703.79|706.19|703.79|706.19|703.79|706.19|703.79|0
1652874330000|2022-05-18 11:45:30|706.31|703.91|706.31|703.91|706.54|704.14|706.31|703.91|0
1652874340000|2022-05-18 11:45:40|706.54|704.14|706.54|704.14|706.54|704.14|706.31|703.91|0
1652874350000|2022-05-18 11:45:50|706.31|703.91|706.54|704.14|706.54|704.14|706.31|703.91|0
1652874360000|2022-05-18 11:46:00|706.78|704.38|706.78|704.38|706.9|704.5|706.78|704.38|0
1652874370000|2022-05-18 11:46:10|707.01|704.61|707.25|704.85|707.25|704.85|707.01|704.61|0
1652874380000|2022-05-18 11:46:20|707.01|704.61|707.01|704.61|707.01|704.61|707.01|704.61|0
1652874400000|2022-05-18 11:46:40|706.78|704.38|707.01|704.61|707.01|704.61|706.78|704.38|0
1652874410000|2022-05-18 11:46:50|706.9|704.5|706.78|704.38|706.9|704.5|706.78|704.38|0
1652874420000|2022-05-18 11:47:00|707.25|704.85|707.01|704.61|707.25|704.85|707.01|704.61|0
1652874430000|2022-05-18 11:47:10|707.25|704.85|707.48|705.08|707.48|705.08|707.25|704.85|0
1652874440000|2022-05-18 11:47:20|707.01|704.61|706.78|704.38|707.01|704.61|706.54|704.14|0
1652874450000|2022-05-18 11:47:30|706.54|704.14|706.78|704.38|706.78|704.38|706.54|704.14|0
1652874460000|2022-05-18 11:47:40|707.01|704.61|707.13|704.73|707.13|704.73|706.54|704.14|0
1652874470000|2022-05-18 11:47:50|707.01|704.61|706.78|704.38|707.01|704.61|706.78|704.38|0
1652874480000|2022-05-18 11:48:00|707.25|704.85|706.9|704.5|707.25|704.85|706.9|704.5|0
1652874490000|2022-05-18 11:48:10|706.78|704.38|706.54|704.14|706.78|704.38|706.54|704.14|0
1652874500000|2022-05-18 11:48:20|706.3|703.9|706.3|703.9|706.3|703.9|706.3|703.9|0
1652874520000|2022-05-18 11:48:40|706.07|703.67|706.07|703.67|706.07|703.67|706.07|703.67|0
1652874530000|2022-05-18 11:48:50|705.83|703.43|705.83|703.43|705.83|703.43|705.83|703.43|0
1652874540000|2022-05-18 11:49:00|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652874550000|2022-05-18 11:49:10|706.07|703.67|705.83|703.43|706.07|703.67|705.83|703.43|0
1652874560000|2022-05-18 11:49:20|705.6|703.2|705.6|703.2|705.6|703.2|705.6|703.2|0
1652874580000|2022-05-18 11:49:40|705.36|702.96|705.36|702.96|705.36|702.96|705.36|702.96|0
1652874590000|2022-05-18 11:49:50|705.6|703.2|705.49|703.09|705.6|703.2|705.36|702.96|0
1652874600000|2022-05-18 11:50:00|705.36|702.96|705.13|702.73|705.36|702.96|705.13|702.73|0
1652874610000|2022-05-18 11:50:10|705.6|703.2|705.6|703.2|705.6|703.2|705.6|703.2|0
1652874620000|2022-05-18 11:50:20|705.83|703.43|705.6|703.2|705.83|703.43|705.6|703.2|0
1652874630000|2022-05-18 11:50:30|705.72|703.32|705.83|703.43|705.83|703.43|705.72|703.32|0
1652874640000|2022-05-18 11:50:40|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652874650000|2022-05-18 11:50:50|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652874660000|2022-05-18 11:51:00|705.96|703.56|705.72|703.32|705.96|703.56|705.72|703.32|0
1652874670000|2022-05-18 11:51:10|705.96|703.56|705.83|703.43|705.96|703.56|705.83|703.43|0
1652874680000|2022-05-18 11:51:20|706.07|703.67|706.07|703.67|706.07|703.67|706.07|703.67|0
1652874690000|2022-05-18 11:51:30|706.19|703.79|706.3|703.9|706.3|703.9|706.07|703.67|0
1652874700000|2022-05-18 11:51:40|706.19|703.79|706.07|703.67|706.19|703.79|706.07|703.67|0
1652874710000|2022-05-18 11:51:50|706.3|703.9|706.19|703.79|706.54|704.14|706.19|703.79|0
1652874720000|2022-05-18 11:52:00|706.3|703.9|705.83|703.43|706.3|703.9|705.83|703.43|0
1652874730000|2022-05-18 11:52:10|705.96|703.56|706.07|703.67|706.07|703.67|705.96|703.56|0
1652874740000|2022-05-18 11:52:20|705.83|703.43|705.72|703.32|705.96|703.56|705.72|703.32|0
1652874750000|2022-05-18 11:52:30|705.6|703.2|705.6|703.2|705.6|703.2|705.36|702.96|0
1652874760000|2022-05-18 11:52:40|705.36|702.96|705.36|702.96|705.36|702.96|705.36|702.96|0
1652874770000|2022-05-18 11:52:50|705.25|702.85|705.36|702.96|705.36|702.96|705.25|702.85|0
1652874780000|2022-05-18 11:53:00|705.13|702.73|705.36|702.96|705.36|702.96|705.13|702.73|0
1652874790000|2022-05-18 11:53:10|705.25|702.85|705.13|702.73|705.25|702.85|705.13|702.73|0
1652874800000|2022-05-18 11:53:20|705.36|702.96|705.36|702.96|705.6|703.2|705.36|702.96|0
1652874810000|2022-05-18 11:53:30|705.6|703.2|705.6|703.2|705.83|703.43|705.6|703.2|0
1652874820000|2022-05-18 11:53:40|705.83|703.43|705.6|703.2|705.83|703.43|705.6|703.2|0
1652874830000|2022-05-18 11:53:50|705.49|703.09|705.83|703.43|705.83|703.43|705.49|703.09|0
1652874840000|2022-05-18 11:54:00|705.6|703.2|705.36|702.96|705.6|703.2|705.36|702.96|0
1652874850000|2022-05-18 11:54:10|705.13|702.73|705.13|702.73|705.36|702.96|705.13|702.73|0
1652874860000|2022-05-18 11:54:20|705.36|702.96|705.36|702.96|705.36|702.96|705.36|702.96|0
1652874870000|2022-05-18 11:54:30|705.13|702.73|705.25|702.85|705.25|702.85|705.13|702.73|0
1652874880000|2022-05-18 11:54:40|705.13|702.73|704.19|701.79|705.13|702.73|704.19|701.79|0
1652874890000|2022-05-18 11:54:50|703.95|701.55|704.07|701.67|704.19|701.79|703.95|701.55|0
1652874900000|2022-05-18 11:55:00|704.19|701.79|704.07|701.67|704.19|701.79|704.07|701.67|0
1652874910000|2022-05-18 11:55:10|704.19|701.79|704.66|702.26|704.66|702.26|704.19|701.79|0
1652874920000|2022-05-18 11:55:20|704.78|702.38|704.66|702.26|704.89|702.49|704.66|702.26|0
1652874930000|2022-05-18 11:55:30|704.42|702.02|704.19|701.79|704.42|702.02|704.19|701.79|0
1652874940000|2022-05-18 11:55:40|703.95|701.55|703.95|701.55|703.95|701.55|703.95|701.55|0
1652874950000|2022-05-18 11:55:50|704.19|701.79|704.19|701.79|704.19|701.79|704.19|701.79|0
1652874960000|2022-05-18 11:56:00|703.95|701.55|704.42|702.02|704.54|702.14|703.95|701.55|0
1652874970000|2022-05-18 11:56:10|704.89|702.49|704.89|702.49|704.89|702.49|704.66|702.26|0
1652874980000|2022-05-18 11:56:20|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652874990000|2022-05-18 11:56:30|706.07|703.67|706.07|703.67|706.07|703.67|706.07|703.67|0
1652875000000|2022-05-18 11:56:40|705.96|703.56|705.6|703.2|705.96|703.56|705.6|703.2|0
1652875010000|2022-05-18 11:56:50|705.83|703.43|706.54|704.14|706.54|704.14|705.83|703.43|0
1652875020000|2022-05-18 11:57:00|706.77|704.37|706.54|704.14|707.01|704.61|706.54|704.14|0
1652875030000|2022-05-18 11:57:10|706.3|703.9|706.54|704.14|706.54|704.14|706.3|703.9|0
1652875040000|2022-05-18 11:57:20|706.3|703.9|705.83|703.43|706.3|703.9|705.83|703.43|0
1652875050000|2022-05-18 11:57:30|705.6|703.2|706.07|703.67|706.07|703.67|705.6|703.2|0
1652875060000|2022-05-18 11:57:40|705.83|703.43|706.07|703.67|706.07|703.67|705.6|703.2|0
1652875070000|2022-05-18 11:57:50|705.83|703.43|705.72|703.32|705.83|703.43|705.72|703.32|0
1652875080000|2022-05-18 11:58:00|705.6|703.2|705.83|703.43|705.83|703.43|705.48|703.08|0
1652875090000|2022-05-18 11:58:10|705.6|703.2|705.36|702.96|705.6|703.2|705.36|702.96|0
1652875100000|2022-05-18 11:58:20|705.48|703.08|705.6|703.2|705.6|703.2|705.36|702.96|0
1652875110000|2022-05-18 11:58:30|705.72|703.32|705.83|703.43|705.83|703.43|705.6|703.2|0
1652875120000|2022-05-18 11:58:40|705.6|703.2|705.25|702.85|705.83|703.43|705.25|702.85|0
1652875130000|2022-05-18 11:58:50|705.36|702.96|705.6|703.2|705.6|703.2|705.36|702.96|0
1652875140000|2022-05-18 11:59:00|705.83|703.43|705.83|703.43|705.96|703.56|705.83|703.43|0
1652875150000|2022-05-18 11:59:10|706.3|703.9|706.3|703.9|706.3|703.9|706.3|703.9|0
1652875160000|2022-05-18 11:59:20|706.43|704.03|706.54|704.14|706.54|704.14|706.43|704.03|0
1652875170000|2022-05-18 11:59:30|706.66|704.26|706.3|703.9|706.77|704.37|706.3|703.9|0
1652875180000|2022-05-18 11:59:40|706.54|704.14|706.54|704.14|706.54|704.14|706.43|704.03|0
1652875190000|2022-05-18 11:59:50|706.43|704.03|706.54|704.14|706.54|704.14|706.43|704.03|0
1652875200000|2022-05-18 12:00:00|706.3|703.9|706.07|703.67|706.3|703.9|706.07|703.67|0
1652875210000|2022-05-18 12:00:10|706.43|704.03|706.3|703.9|706.43|704.03|706.3|703.9|0
1652875220000|2022-05-18 12:00:20|706.54|704.14|706.3|703.9|706.54|704.14|706.3|703.9|0
1652875230000|2022-05-18 12:00:30|706.43|704.03|706.3|703.9|706.54|704.14|706.3|703.9|0
1652875240000|2022-05-18 12:00:40|706.43|704.03|706.77|704.37|706.77|704.37|706.43|704.03|0
1652875250000|2022-05-18 12:00:50|706.66|704.26|706.77|704.37|706.77|704.37|706.66|704.26|0
1652875260000|2022-05-18 12:01:00|706.66|704.26|706.66|704.26|706.77|704.37|706.66|704.26|0
1652875270000|2022-05-18 12:01:10|706.54|704.14|706.07|703.67|706.54|704.14|706.07|703.67|0
1652875280000|2022-05-18 12:01:20|706.19|703.79|706.07|703.67|706.3|703.9|706.07|703.67|0
1652875290000|2022-05-18 12:01:30|705.83|703.43|705.83|703.43|705.83|703.43|705.83|703.43|0
1652875300000|2022-05-18 12:01:40|705.72|703.32|705.83|703.43|705.83|703.43|705.72|703.32|0
1652875310000|2022-05-18 12:01:50|706.07|703.67|705.83|703.43|706.07|703.67|705.83|703.43|0
1652875320000|2022-05-18 12:02:00|705.6|703.2|705.72|703.32|705.83|703.43|705.6|703.2|0
1652875330000|2022-05-18 12:02:10|705.83|703.43|706.07|703.67|706.07|703.67|705.83|703.43|0
1652875340000|2022-05-18 12:02:20|706.3|703.9|706.54|704.14|706.54|704.14|706.3|703.9|0
1652875360000|2022-05-18 12:02:40|706.3|703.9|706.3|703.9|706.3|703.9|706.3|703.9|0
1652875370000|2022-05-18 12:02:50|705.83|703.43|706.07|703.67|706.07|703.67|705.83|703.43|0
1652875390000|2022-05-18 12:03:10|706.3|703.9|706.3|703.9|706.3|703.9|706.3|703.9|0
1652875400000|2022-05-18 12:03:20|706.54|704.14|706.3|703.9|706.54|704.14|706.3|703.9|0
1652875410000|2022-05-18 12:03:30|706.54|704.14|706.3|703.9|706.54|704.14|706.3|703.9|0
1652875420000|2022-05-18 12:03:40|705.95|703.55|705.6|703.2|705.95|703.55|705.6|703.2|0
1652875430000|2022-05-18 12:03:50|705.36|702.96|705.36|702.96|705.36|702.96|705.36|702.96|0
1652875440000|2022-05-18 12:04:00|705.13|702.73|705.36|702.96|705.36|702.96|705.13|702.73|0
1652875450000|2022-05-18 12:04:10|705.6|703.2|705.6|703.2|705.83|703.43|705.6|703.2|0
1652875460000|2022-05-18 12:04:20|705.72|703.32|705.83|703.43|705.83|703.43|705.6|703.2|0
1652875470000|2022-05-18 12:04:30|705.6|703.2|705.83|703.43|705.83|703.43|705.6|703.2|0
1652875480000|2022-05-18 12:04:40|705.6|703.2|705.13|702.73|705.6|703.2|705.13|702.73|0
1652875500000|2022-05-18 12:05:00|704.89|702.49|704.54|702.14|704.89|702.49|704.42|702.02|0
1652875510000|2022-05-18 12:05:10|704.66|702.26|704.78|702.38|704.89|702.49|704.66|702.26|0
1652875520000|2022-05-18 12:05:20|704.66|702.26|704.78|702.38|704.89|702.49|704.66|702.26|0
1652875530000|2022-05-18 12:05:30|704.89|702.49|704.66|702.26|704.89|702.49|704.66|702.26|0
1652875540000|2022-05-18 12:05:40|704.89|702.49|703.95|701.55|704.89|702.49|703.95|701.55|0
1652875550000|2022-05-18 12:05:50|704.07|701.67|704.07|701.67|704.07|701.67|704.07|701.67|0
1652875560000|2022-05-18 12:06:00|704.19|701.79|704.07|701.67|704.19|701.79|704.07|701.67|0
1652875570000|2022-05-18 12:06:10|704.19|701.79|704.07|701.67|704.19|701.79|704.07|701.67|0
1652875580000|2022-05-18 12:06:20|704.19|701.79|703.95|701.55|704.19|701.79|703.84|701.44|0
1652875590000|2022-05-18 12:06:30|703.84|701.44|703.84|701.44|703.84|701.44|703.84|701.44|0
1652875600000|2022-05-18 12:06:40|703.72|701.32|703.6|701.2|703.72|701.32|703.48|701.08|0
1652875610000|2022-05-18 12:06:50|703.48|701.08|703.48|701.08|703.48|701.08|703.48|701.08|0
1652875620000|2022-05-18 12:07:00|703.13|700.73|702.78|700.38|703.13|700.73|702.78|700.38|0
1652875630000|2022-05-18 12:07:10|702.66|700.26|703.01|700.61|703.01|700.61|702.66|700.26|0
1652875640000|2022-05-18 12:07:20|702.78|700.38|702.54|700.14|702.78|700.38|702.54|700.14|0
1652875650000|2022-05-18 12:07:30|702.78|700.38|702.9|700.5|702.9|700.5|702.78|700.38|0
1652875660000|2022-05-18 12:07:40|702.78|700.38|702.78|700.38|703.01|700.61|702.78|700.38|0
1652875670000|2022-05-18 12:07:50|702.54|700.14|702.31|699.91|702.54|700.14|702.31|699.91|0
1652875680000|2022-05-18 12:08:00|702.54|700.14|702.78|700.38|702.78|700.38|702.54|700.14|0
1652875690000|2022-05-18 12:08:10|703.01|700.61|703.01|700.61|703.01|700.61|702.9|700.5|0
1652875700000|2022-05-18 12:08:20|702.78|700.38|703.01|700.61|703.01|700.61|702.78|700.38|0
1652875710000|2022-05-18 12:08:30|702.78|700.38|702.78|700.38|702.78|700.38|702.78|700.38|0
1652875720000|2022-05-18 12:08:40|703.01|700.61|703.25|700.85|703.25|700.85|703.01|700.61|0
1652875730000|2022-05-18 12:08:50|703.01|700.61|703.01|700.61|703.01|700.61|703.01|700.61|0
1652875740000|2022-05-18 12:09:00|702.9|700.5|703.01|700.61|703.01|700.61|702.9|700.5|0
1652875750000|2022-05-18 12:09:10|703.25|700.85|703.25|700.85|703.25|700.85|703.01|700.61|0
1652875770000|2022-05-18 12:09:30|703.01|700.61|703.48|701.08|703.48|701.08|703.01|700.61|0
1652875780000|2022-05-18 12:09:40|703.01|700.61|703.01|700.61|703.01|700.61|702.9|700.5|0
1652875800000|2022-05-18 12:10:00|702.78|700.38|703.01|700.61|703.01|700.61|702.78|700.38|0
1652875810000|2022-05-18 12:10:10|702.78|700.38|702.54|700.14|702.78|700.38|702.54|700.14|0
1652875820000|2022-05-18 12:10:20|702.66|700.26|702.78|700.38|702.78|700.38|702.66|700.26|0
1652875830000|2022-05-18 12:10:30|702.66|700.26|702.78|700.38|702.78|700.38|702.54|700.14|0
1652875840000|2022-05-18 12:10:40|703.25|700.85|703.48|701.08|703.48|701.08|703.25|700.85|0
1652875850000|2022-05-18 12:10:50|703.6|701.2|703.48|701.08|703.6|701.2|703.48|701.08|0
1652875860000|2022-05-18 12:11:00|703.84|701.44|704.19|701.79|704.19|701.79|703.84|701.44|0
1652875870000|2022-05-18 12:11:10|704.31|701.91|704.19|701.79|704.31|701.91|704.19|701.79|0
1652875880000|2022-05-18 12:11:20|704.66|702.26|705.13|702.73|705.13|702.73|704.66|702.26|0
1652875900000|2022-05-18 12:11:40|705.25|702.85|705.36|702.96|705.36|702.96|705.13|702.73|0
1652875910000|2022-05-18 12:11:50|705.13|702.73|705.36|702.96|705.36|702.96|705.13|702.73|0
1652875920000|2022-05-18 12:12:00|705.13|702.73|705.36|702.96|705.36|702.96|705.13|702.73|0
1652875930000|2022-05-18 12:12:10|705.13|702.73|705.01|702.61|705.13|702.73|705.01|702.61|0
1652875940000|2022-05-18 12:12:20|704.78|702.38|704.66|702.26|704.89|702.49|704.66|702.26|0
1652875960000|2022-05-18 12:12:40|704.89|702.49|704.89|702.49|704.89|702.49|704.89|702.49|0
1652875980000|2022-05-18 12:13:00|705.13|702.73|705.13|702.73|705.13|702.73|705.13|702.73|0
1652875990000|2022-05-18 12:13:10|705.36|702.96|705.36|702.96|705.36|702.96|705.13|702.73|0
1652876000000|2022-05-18 12:13:20|705.13|702.73|705.13|702.73|705.13|702.73|705.01|702.61|0
1652876010000|2022-05-18 12:13:30|704.89|702.49|704.78|702.38|704.89|702.49|704.66|702.26|0
1652876020000|2022-05-18 12:13:40|704.54|702.14|704.18|701.78|704.66|702.26|704.18|701.78|0
1652876030000|2022-05-18 12:13:50|703.48|701.08|703.48|701.08|703.48|701.08|703.48|701.08|0
1652876040000|2022-05-18 12:14:00|703.24|700.84|703.48|701.08|703.48|701.08|703.24|700.84|0
1652876050000|2022-05-18 12:14:10|703.24|700.84|703.48|701.08|703.48|701.08|703.24|700.84|0
1652876060000|2022-05-18 12:14:20|703.71|701.31|703.71|701.31|703.71|701.31|703.71|701.31|0
1652876070000|2022-05-18 12:14:30|703.48|701.08|703.48|701.08|703.48|701.08|703.48|701.08|0
1652876080000|2022-05-18 12:14:40|703.37|700.97|703.24|700.84|703.37|700.97|703.24|700.84|0
1652876090000|2022-05-18 12:14:50|702.54|700.14|702.54|700.14|702.66|700.26|702.54|700.14|0
1652876100000|2022-05-18 12:15:00|703.01|700.61|703.01|700.61|703.24|700.84|702.77|700.37|0
1652876110000|2022-05-18 12:15:10|702.77|700.37|702.77|700.37|702.77|700.37|702.77|700.37|0
1652876120000|2022-05-18 12:15:20|702.9|700.5|702.33|699.93|702.9|700.5|702.33|699.93|0
1652876130000|2022-05-18 12:15:30|702.21|699.81|702.21|699.81|702.21|699.81|702.21|699.81|0
1652876140000|2022-05-18 12:15:40|701.86|699.46|701.81|699.41|702.09|699.69|701.81|699.41|0
1652876150000|2022-05-18 12:15:50|701.58|699.18|701.81|699.41|701.81|699.41|701.58|699.18|0
1652876160000|2022-05-18 12:16:00|702.05|699.65|702.05|699.65|702.05|699.65|702.05|699.65|0
1652876170000|2022-05-18 12:16:10|702.17|699.77|702.05|699.65|702.28|699.88|702.05|699.65|0
1652876190000|2022-05-18 12:16:30|701.94|699.54|701.81|699.41|701.94|699.54|701.81|699.41|0
1652876200000|2022-05-18 12:16:40|701.58|699.18|701.81|699.41|701.94|699.54|701.34|698.94|0
1652876210000|2022-05-18 12:16:50|701.58|699.18|701.58|699.18|701.58|699.18|701.34|698.94|0
1652876220000|2022-05-18 12:17:00|701.34|698.94|701.34|698.94|701.34|698.94|701.34|698.94|0
1652876230000|2022-05-18 12:17:10|701.23|698.83|701.11|698.71|701.34|698.94|701.11|698.71|0
1652876240000|2022-05-18 12:17:20|701.23|698.83|700.87|698.47|701.23|698.83|700.87|698.47|0
1652876250000|2022-05-18 12:17:30|700.64|698.24|700.64|698.24|700.76|698.36|700.64|698.24|0
1652876260000|2022-05-18 12:17:40|701.11|698.71|700.76|698.36|701.11|698.71|700.76|698.36|0
1652876270000|2022-05-18 12:17:50|700.87|698.47|700.64|698.24|700.87|698.47|700.64|698.24|0
1652876280000|2022-05-18 12:18:00|700.87|698.47|700.87|698.47|700.87|698.47|700.87|698.47|0
1652876290000|2022-05-18 12:18:10|701.11|698.71|700.87|698.47|701.11|698.71|700.87|698.47|0
1652876300000|2022-05-18 12:18:20|701.11|698.71|701.11|698.71|701.11|698.71|701.11|698.71|0
1652876310000|2022-05-18 12:18:30|701.34|698.94|700.87|698.47|701.34|698.94|700.87|698.47|0
1652876320000|2022-05-18 12:18:40|701.11|698.71|701.11|698.71|701.11|698.71|701|698.6|0
1652876330000|2022-05-18 12:18:50|700.87|698.47|701.11|698.71|701.11|698.71|700.87|698.47|0
1652876350000|2022-05-18 12:19:10|701|698.6|701|698.6|701|698.6|701|698.6|0
1652876360000|2022-05-18 12:19:20|700.87|698.47|701|698.6|701|698.6|700.87|698.47|0
1652876370000|2022-05-18 12:19:30|701.11|698.71|701|698.6|701.11|698.71|700.87|698.47|0
1652876380000|2022-05-18 12:19:40|700.87|698.47|700.76|698.36|700.87|698.47|700.76|698.36|0
1652876390000|2022-05-18 12:19:50|700.64|698.24|700.64|698.24|700.76|698.36|700.64|698.24|0
1652876400000|2022-05-18 12:20:00|700.76|698.36|700.4|698|700.76|698.36|700.4|698|0
1652876410000|2022-05-18 12:20:10|700.53|698.13|700.64|698.24|700.64|698.24|700.53|698.13|0
1652876420000|2022-05-18 12:20:20|700.87|698.47|700.64|698.24|700.87|698.47|700.64|698.24|0
1652876440000|2022-05-18 12:20:40|700.87|698.47|700.64|698.24|700.87|698.47|700.64|698.24|0
1652876450000|2022-05-18 12:20:50|700.87|698.47|700.87|698.47|700.87|698.47|700.87|698.47|0
1652876460000|2022-05-18 12:21:00|700.76|698.36|700.87|698.47|701|698.6|700.76|698.36|0
1652876470000|2022-05-18 12:21:10|701|698.6|701.11|698.71|701.11|698.71|701|698.6|0
1652876480000|2022-05-18 12:21:20|700.87|698.47|700.4|698|700.87|698.47|700.4|698|0
1652876490000|2022-05-18 12:21:30|700.64|698.24|700.64|698.24|700.64|698.24|700.52|698.12|0
1652876500000|2022-05-18 12:21:40|700.52|698.12|700.05|697.65|700.52|698.12|699.7|697.3|0
1652876510000|2022-05-18 12:21:50|699.93|697.53|700.4|698|700.4|698|699.93|697.53|0
1652876520000|2022-05-18 12:22:00|700.17|697.77|700.64|698.24|700.64|698.24|700.17|697.77|0
1652876530000|2022-05-18 12:22:10|700.4|698|700.64|698.24|700.64|698.24|700.4|698|0
1652876540000|2022-05-18 12:22:20|700.4|698|701.11|698.71|701.11|698.71|700.4|698|0
1652876550000|2022-05-18 12:22:30|700.87|698.47|701.11|698.71|701.11|698.71|700.87|698.47|0
1652876560000|2022-05-18 12:22:40|700.99|698.59|700.87|698.47|700.99|698.59|700.87|698.47|0
1652876570000|2022-05-18 12:22:50|700.64|698.24|700.4|698|700.64|698.24|700.4|698|0
1652876580000|2022-05-18 12:23:00|700.64|698.24|700.64|698.24|700.76|698.36|700.64|698.24|0
1652876590000|2022-05-18 12:23:10|700.52|698.12|700.64|698.24|700.64|698.24|700.52|698.12|0
1652876600000|2022-05-18 12:23:20|700.87|698.47|700.64|698.24|700.87|698.47|700.64|698.24|0
1652876610000|2022-05-18 12:23:30|700.52|698.12|700.76|698.36|700.87|698.47|700.52|698.12|0
1652876620000|2022-05-18 12:23:40|700.64|698.24|700.64|698.24|700.87|698.47|700.64|698.24|0
1652876630000|2022-05-18 12:23:50|700.76|698.36|700.87|698.47|700.87|698.47|700.76|698.36|0
1652876640000|2022-05-18 12:24:00|700.64|698.24|700.76|698.36|700.87|698.47|700.64|698.24|0
1652876650000|2022-05-18 12:24:10|700.87|698.47|700.87|698.47|700.87|698.47|700.87|698.47|0
1652876660000|2022-05-18 12:24:20|701.11|698.71|700.87|698.47|701.11|698.71|700.87|698.47|0
1652876670000|2022-05-18 12:24:30|701.34|698.94|701.34|698.94|701.46|699.06|701.11|698.71|0
1652876680000|2022-05-18 12:24:40|701.58|699.18|701.34|698.94|701.58|699.18|701.34|698.94|0
1652876690000|2022-05-18 12:24:50|701.11|698.71|701.34|698.94|701.34|698.94|701.11|698.71|0
1652876700000|2022-05-18 12:25:00|701.23|698.83|701.58|699.18|701.58|699.18|701.23|698.83|0
1652876710000|2022-05-18 12:25:10|701.34|698.94|701.11|698.71|701.34|698.94|701.11|698.71|0
1652876720000|2022-05-18 12:25:20|701.34|698.94|701.58|699.18|701.81|699.41|701.34|698.94|0
1652876730000|2022-05-18 12:25:30|701.81|699.41|701.7|699.3|701.81|699.41|701.58|699.18|0
1652876740000|2022-05-18 12:25:40|701.11|698.71|701.11|698.71|701.34|698.94|701.11|698.71|0
1652876750000|2022-05-18 12:25:50|701.34|698.94|701.11|698.71|701.34|698.94|701.11|698.71|0
1652876760000|2022-05-18 12:26:00|700.99|698.59|700.64|698.24|701.11|698.71|700.64|698.24|0
1652876770000|2022-05-18 12:26:10|700.4|698|700.17|697.77|700.4|698|700.17|697.77|0
1652876780000|2022-05-18 12:26:20|700.4|698|700.17|697.77|700.4|698|700.05|697.65|0
1652876790000|2022-05-18 12:26:30|699.93|697.53|699.7|697.3|700.17|697.77|699.7|697.3|0
1652876800000|2022-05-18 12:26:40|699.82|697.42|699.7|697.3|699.93|697.53|699.7|697.3|0
1652876810000|2022-05-18 12:26:50|699.82|697.42|700.05|697.65|700.05|697.65|699.82|697.42|0
1652876820000|2022-05-18 12:27:00|700.17|697.77|699.7|697.3|700.17|697.77|699.7|697.3|0
1652876830000|2022-05-18 12:27:10|699.46|697.06|699.7|697.3|699.7|697.3|699.46|697.06|0
1652876840000|2022-05-18 12:27:20|699.93|697.53|699.7|697.3|699.93|697.53|699.7|697.3|0
1652876850000|2022-05-18 12:27:30|699.93|697.53|699.93|697.53|699.93|697.53|699.93|697.53|0
1652876860000|2022-05-18 12:27:40|699.7|697.3|699.7|697.3|699.93|697.53|699.7|697.3|0
1652876870000|2022-05-18 12:27:50|699.46|697.06|699.93|697.53|699.93|697.53|699.46|697.06|0
1652876880000|2022-05-18 12:28:00|699.7|697.3|699.7|697.3|699.7|697.3|699.7|697.3|0
1652876890000|2022-05-18 12:28:10|699.46|697.06|699.7|697.3|699.7|697.3|699.46|697.06|0
1652876900000|2022-05-18 12:28:20|699.46|697.06|699.46|697.06|699.58|697.18|699.46|697.06|0
1652876910000|2022-05-18 12:28:30|699.58|697.18|699.7|697.3|699.7|697.3|699.58|697.18|0
1652876920000|2022-05-18 12:28:40|699.58|697.18|699.7|697.3|699.7|697.3|699.58|697.18|0
1652876930000|2022-05-18 12:28:50|699.46|697.06|697.47|695.07|699.46|697.06|697.47|695.07|0
1652876940000|2022-05-18 12:29:00|697.23|694.83|698.52|696.12|698.52|696.12|697.23|694.83|0
1652876950000|2022-05-18 12:29:10|698.41|696.01|698.41|696.01|698.41|696.01|698.41|696.01|0
1652876960000|2022-05-18 12:29:20|698.52|696.12|698.76|696.36|698.76|696.36|698.52|696.12|0
1652876970000|2022-05-18 12:29:30|698.52|696.12|698.76|696.36|698.76|696.36|698.52|696.12|0
1652876980000|2022-05-18 12:29:40|698.64|696.24|698.76|696.36|698.76|696.36|698.52|696.12|0
1652876990000|2022-05-18 12:29:50|698.99|696.59|699.7|697.3|699.7|697.3|698.99|696.59|0
1652877000000|2022-05-18 12:30:00|698.88|696.48|698.76|696.36|698.88|696.48|698.41|696.01|0
1652877010000|2022-05-18 12:30:10|699.11|696.71|698.88|696.48|699.46|697.06|698.88|696.48|0
1652877020000|2022-05-18 12:30:20|699.23|696.83|699.82|697.42|699.82|697.42|699.23|696.83|0
1652877030000|2022-05-18 12:30:30|699.93|697.53|700.64|698.24|700.64|698.24|699.93|697.53|0
1652877040000|2022-05-18 12:30:40|700.76|698.36|700.64|698.24|700.87|698.47|700.64|698.24|0
1652877050000|2022-05-18 12:30:50|700.4|698|699.58|697.18|700.4|698|699.58|697.18|0
1652877060000|2022-05-18 12:31:00|699.7|697.3|700.29|697.89|700.4|698|699.7|697.3|0
1652877070000|2022-05-18 12:31:10|700.4|698|700.87|698.47|700.87|698.47|700.4|698|0
1652877080000|2022-05-18 12:31:20|700.64|698.24|701.58|699.18|701.58|699.18|700.64|698.24|0
1652877090000|2022-05-18 12:31:30|700.87|698.47|701.58|699.18|701.58|699.18|700.87|698.47|0
1652877100000|2022-05-18 12:31:40|701.34|698.94|701.81|699.41|701.81|699.41|701.34|698.94|0
1652877110000|2022-05-18 12:31:50|701.58|699.18|702.05|699.65|702.05|699.65|701.58|699.18|0
1652877120000|2022-05-18 12:32:00|702.17|699.77|702.05|699.65|702.28|699.88|702.05|699.65|0
1652877130000|2022-05-18 12:32:10|702.28|699.88|702.28|699.88|702.28|699.88|702.05|699.65|0
1652877150000|2022-05-18 12:32:30|702.05|699.65|702.05|699.65|702.05|699.65|701.81|699.41|0
1652877160000|2022-05-18 12:32:40|701.93|699.53|701.93|699.53|702.05|699.65|701.93|699.53|0
1652877170000|2022-05-18 12:32:50|702.28|699.88|701.81|699.41|702.28|699.88|701.58|699.18|0
1652877180000|2022-05-18 12:33:00|700.99|698.59|701.81|699.41|701.81|699.41|700.99|698.59|0
1652877190000|2022-05-18 12:33:10|701.58|699.18|701.23|698.83|701.58|699.18|701.23|698.83|0
1652877200000|2022-05-18 12:33:20|701.11|698.71|701.11|698.71|701.34|698.94|701.11|698.71|0
1652877210000|2022-05-18 12:33:30|701.23|698.83|701.11|698.71|701.23|698.83|701.11|698.71|0
1652877220000|2022-05-18 12:33:40|701.34|698.94|701.11|698.71|701.34|698.94|701.11|698.71|0
1652877230000|2022-05-18 12:33:50|701.34|698.94|701.46|699.06|701.58|699.18|701.34|698.94|0
1652877240000|2022-05-18 12:34:00|701.23|698.83|701.34|698.94|701.34|698.94|701.23|698.83|0
1652877250000|2022-05-18 12:34:10|701.81|699.41|701.81|699.41|701.81|699.41|701.81|699.41|0
1652877260000|2022-05-18 12:34:20|701.58|699.18|701.81|699.41|701.81|699.41|701.58|699.18|0
1652877270000|2022-05-18 12:34:30|701.58|699.18|702.05|699.65|702.05|699.65|701.58|699.18|0
1652877280000|2022-05-18 12:34:40|702.28|699.88|702.05|699.65|702.28|699.88|702.05|699.65|0
1652877290000|2022-05-18 12:34:50|701.81|699.41|701.58|699.18|701.81|699.41|701.58|699.18|0
1652877300000|2022-05-18 12:35:00|701.93|699.53|702.05|699.65|702.05|699.65|701.93|699.53|0
1652877320000|2022-05-18 12:35:20|701.81|699.41|702.05|699.65|702.05|699.65|701.81|699.41|0
1652877330000|2022-05-18 12:35:30|702.17|699.77|702.28|699.88|702.28|699.88|702.17|699.77|0
1652877340000|2022-05-18 12:35:40|702.52|700.12|702.52|700.12|702.52|700.12|702.4|700|0
1652877350000|2022-05-18 12:35:50|702.75|700.35|702.52|700.12|702.75|700.35|702.52|700.12|0
1652877360000|2022-05-18 12:36:00|702.75|700.35|702.99|700.59|702.99|700.59|702.52|700.12|0
1652877370000|2022-05-18 12:36:10|702.75|700.35|702.52|700.12|702.75|700.35|702.52|700.12|0
1652877390000|2022-05-18 12:36:30|702.75|700.35|702.75|700.35|702.75|700.35|702.75|700.35|0
1652877410000|2022-05-18 12:36:50|702.99|700.59|703.11|700.71|703.11|700.71|702.99|700.59|0
1652877420000|2022-05-18 12:37:00|703.46|701.06|704.4|702|704.4|702|703.46|701.06|0
1652877430000|2022-05-18 12:37:10|704.29|701.89|704.63|702.23|704.63|702.23|704.16|701.76|0
1652877440000|2022-05-18 12:37:20|704.4|702|704.16|701.76|704.4|702|704.16|701.76|0
1652877450000|2022-05-18 12:37:30|703.93|701.53|704.4|702|704.4|702|703.93|701.53|0
1652877460000|2022-05-18 12:37:40|704.52|702.12|704.4|702|704.52|702.12|704.4|702|0
1652877470000|2022-05-18 12:37:50|704.52|702.12|704.52|702.12|704.52|702.12|704.52|702.12|0
1652877480000|2022-05-18 12:38:00|704.63|702.23|704.87|702.47|704.87|702.47|704.4|702|0
1652877490000|2022-05-18 12:38:10|704.63|702.23|704.87|702.47|704.87|702.47|704.63|702.23|0
1652877500000|2022-05-18 12:38:20|705.34|702.94|705.58|703.18|705.58|703.18|705.34|702.94|0
1652877510000|2022-05-18 12:38:30|705.34|702.94|704.63|702.23|705.34|702.94|704.63|702.23|0
1652877520000|2022-05-18 12:38:40|704.76|702.36|704.87|702.47|704.87|702.47|704.63|702.23|0
1652877530000|2022-05-18 12:38:50|704.63|702.23|704.87|702.47|704.87|702.47|704.63|702.23|0
1652877540000|2022-05-18 12:39:00|704.63|702.23|704.4|702|704.63|702.23|704.4|702|0
1652877550000|2022-05-18 12:39:10|704.63|702.23|704.16|701.76|704.63|702.23|704.05|701.65|0
1652877560000|2022-05-18 12:39:20|704.29|701.89|704.16|701.76|704.29|701.89|704.16|701.76|0
1652877570000|2022-05-18 12:39:30|704.63|702.23|704.4|702|704.63|702.23|704.4|702|0
1652877580000|2022-05-18 12:39:40|704.16|701.76|704.4|702|704.4|702|704.16|701.76|0
1652877590000|2022-05-18 12:39:50|704.16|701.76|704.52|702.12|704.63|702.23|704.16|701.76|0
1652877600000|2022-05-18 12:40:00|704.63|702.23|704.63|702.23|704.63|702.23|704.63|702.23|0
1652877610000|2022-05-18 12:40:10|704.4|702|704.4|702|704.4|702|704.16|701.76|0
1652877620000|2022-05-18 12:40:20|704.63|702.23|704.4|702|704.87|702.47|704.4|702|0
1652877630000|2022-05-18 12:40:30|704.63|702.23|704.76|702.36|704.76|702.36|704.63|702.23|0
1652877640000|2022-05-18 12:40:40|704.87|702.47|704.99|702.59|705.1|702.7|704.76|702.36|0
1652877650000|2022-05-18 12:40:50|704.63|702.23|704.63|702.23|704.63|702.23|704.4|702|0
1652877660000|2022-05-18 12:41:00|704.52|702.12|704.52|702.12|704.52|702.12|704.16|701.76|0
1652877670000|2022-05-18 12:41:10|704.87|702.47|704.76|702.36|704.87|702.47|704.63|702.23|0
1652877680000|2022-05-18 12:41:20|704.87|702.47|704.87|702.47|704.87|702.47|704.63|702.23|0
1652877690000|2022-05-18 12:41:30|705.23|702.83|705.58|703.18|705.58|703.18|705.23|702.83|0
1652877700000|2022-05-18 12:41:40|705.34|702.94|705.7|703.3|705.7|703.3|705.34|702.94|0
1652877710000|2022-05-18 12:41:50|705.81|703.41|706.52|704.12|706.75|704.35|705.81|703.41|0
1652877720000|2022-05-18 12:42:00|706.99|704.59|706.99|704.59|706.99|704.59|706.75|704.35|0
1652877730000|2022-05-18 12:42:10|706.75|704.35|706.99|704.59|706.99|704.59|706.75|704.35|0
1652877740000|2022-05-18 12:42:20|708.17|705.77|707.22|704.82|708.17|705.77|707.22|704.82|0
1652877750000|2022-05-18 12:42:30|707.7|705.3|708.17|705.77|708.17|705.77|707.7|705.3|0
1652877760000|2022-05-18 12:42:40|707.93|705.53|708.4|706|708.4|706|707.93|705.53|0
1652877770000|2022-05-18 12:42:50|708.52|706.12|708.17|705.77|708.64|706.24|708.17|705.77|0
1652877780000|2022-05-18 12:43:00|708.4|706|708.4|706|708.4|706|708.4|706|0
1652877790000|2022-05-18 12:43:10|708.17|705.77|707.82|705.42|708.17|705.77|707.82|705.42|0
1652877800000|2022-05-18 12:43:20|707.93|705.53|708.87|706.47|708.87|706.47|707.93|705.53|0
1652877810000|2022-05-18 12:43:30|708.64|706.24|708.76|706.36|708.76|706.36|708.64|706.24|0
1652877820000|2022-05-18 12:43:40|708.87|706.47|708.4|706|708.87|706.47|708.4|706|0
1652877830000|2022-05-18 12:43:50|708.29|705.89|708.17|705.77|708.29|705.89|708.17|705.77|0
1652877840000|2022-05-18 12:44:00|708.4|706|708.17|705.77|708.4|706|708.17|705.77|0
1652877850000|2022-05-18 12:44:10|708.4|706|707.93|705.53|708.4|706|707.93|705.53|0
1652877860000|2022-05-18 12:44:20|708.17|705.77|708.4|706|708.4|706|707.93|705.53|0
1652877870000|2022-05-18 12:44:30|708.64|706.24|708.64|706.24|708.64|706.24|708.4|706|0
1652877880000|2022-05-18 12:44:40|708.87|706.47|708.87|706.47|708.87|706.47|708.64|706.24|0
1652877890000|2022-05-18 12:44:50|709.11|706.71|708.87|706.47|709.11|706.71|708.87|706.47|0
1652877900000|2022-05-18 12:45:00|709.11|706.71|708.87|706.47|709.11|706.71|708.87|706.47|0
1652877910000|2022-05-18 12:45:10|709.11|706.71|709.11|706.71|709.11|706.71|709.11|706.71|0
1652877920000|2022-05-18 12:45:20|709.23|706.83|708.87|706.47|709.23|706.83|708.87|706.47|0
1652877930000|2022-05-18 12:45:30|708.64|706.24|708.76|706.36|708.76|706.36|708.64|706.24|0
1652877940000|2022-05-18 12:45:40|708.64|706.24|708.64|706.24|708.64|706.24|708.52|706.12|0
1652877950000|2022-05-18 12:45:50|709.11|706.71|708.87|706.47|709.11|706.71|708.87|706.47|0
1652877970000|2022-05-18 12:46:10|708.64|706.24|708.64|706.24|708.87|706.47|708.64|706.24|0
1652877980000|2022-05-18 12:46:20|708.87|706.47|708.87|706.47|708.87|706.47|708.87|706.47|0
1652877990000|2022-05-18 12:46:30|708.64|706.24|708.64|706.24|708.64|706.24|708.64|706.24|0
1652878000000|2022-05-18 12:46:40|708.4|706|707.93|705.53|708.4|706|707.93|705.53|0
1652878010000|2022-05-18 12:46:50|707.69|705.29|707.93|705.53|707.93|705.53|707.69|705.29|0
1652878020000|2022-05-18 12:47:00|708.17|705.77|708.17|705.77|708.17|705.77|707.93|705.53|0
1652878030000|2022-05-18 12:47:10|708.4|706|708.17|705.77|708.4|706|708.17|705.77|0
1652878040000|2022-05-18 12:47:20|707.93|705.53|708.17|705.77|708.17|705.77|707.69|705.29|0
1652878050000|2022-05-18 12:47:30|707.93|705.53|708.4|706|708.4|706|707.93|705.53|0
1652878060000|2022-05-18 12:47:40|708.17|705.77|708.4|706|708.52|706.12|708.17|705.77|0
1652878080000|2022-05-18 12:48:00|708.64|706.24|708.64|706.24|708.87|706.47|708.64|706.24|0
1652878090000|2022-05-18 12:48:10|708.87|706.47|708.87|706.47|708.87|706.47|708.64|706.24|0
1652878100000|2022-05-18 12:48:20|708.76|706.36|708.87|706.47|709.34|706.94|708.76|706.36|0
1652878110000|2022-05-18 12:48:30|709.58|707.18|709.58|707.18|709.58|707.18|709.34|706.94|0
1652878120000|2022-05-18 12:48:40|709.82|707.42|710.05|707.65|710.29|707.89|709.82|707.42|0
1652878130000|2022-05-18 12:48:50|710.29|707.89|710.05|707.65|710.29|707.89|710.05|707.65|0
1652878140000|2022-05-18 12:49:00|710.29|707.89|710.52|708.12|710.52|708.12|710.05|707.65|0
1652878150000|2022-05-18 12:49:10|710.65|708.25|711|708.6|711|708.6|710.52|708.12|0
1652878160000|2022-05-18 12:49:20|711.23|708.83|711|708.6|711.23|708.83|710.76|708.36|0
1652878170000|2022-05-18 12:49:30|710.76|708.36|711|708.6|711|708.6|710.52|708.12|0
1652878180000|2022-05-18 12:49:40|710.76|708.36|711.23|708.83|711.23|708.83|710.76|708.36|0
1652878190000|2022-05-18 12:49:50|711|708.6|711|708.6|711.23|708.83|711|708.6|0
1652878200000|2022-05-18 12:50:00|711.23|708.83|711.94|709.54|711.94|709.54|711|708.6|0
1652878210000|2022-05-18 12:50:10|711.7|709.3|711.94|709.54|711.94|709.54|711.7|709.3|0
1652878220000|2022-05-18 12:50:20|711.7|709.3|712.17|709.77|712.17|709.77|711.7|709.3|0
1652878230000|2022-05-18 12:50:30|711.94|709.54|711.7|709.3|711.94|709.54|711.47|709.07|0
1652878240000|2022-05-18 12:50:40|711.94|709.54|711.94|709.54|711.94|709.54|711.94|709.54|0
1652878250000|2022-05-18 12:50:50|712.17|709.77|711.7|709.3|712.17|709.77|711.7|709.3|0
1652878260000|2022-05-18 12:51:00|711.94|709.54|711.7|709.3|711.94|709.54|711.7|709.3|0
1652878270000|2022-05-18 12:51:10|711.59|709.19|711.94|709.54|711.94|709.54|711.47|709.07|0
1652878280000|2022-05-18 12:51:20|712.06|709.66|712.17|709.77|712.17|709.77|711.94|709.54|0
1652878290000|2022-05-18 12:51:30|711.94|709.54|711.23|708.83|711.94|709.54|711.23|708.83|0
1652878300000|2022-05-18 12:51:40|711.47|709.07|711.7|709.3|711.7|709.3|711.47|709.07|0
1652878320000|2022-05-18 12:52:00|711.59|709.19|711.7|709.3|711.7|709.3|711.47|709.07|0
1652878330000|2022-05-18 12:52:10|711.47|709.07|711.23|708.83|711.47|709.07|711.23|708.83|0
1652878350000|2022-05-18 12:52:30|711.47|709.07|711.47|709.07|711.47|709.07|711.47|709.07|0
1652878370000|2022-05-18 12:52:50|712.06|709.66|712.17|709.77|712.17|709.77|712.06|709.66|0
1652878410000|2022-05-18 12:53:30|713.35|710.95|713.12|710.72|713.35|710.95|713.12|710.72|0
1652878420000|2022-05-18 12:53:40|712.88|710.48|713.35|710.95|713.59|711.19|712.88|710.48|0
1652878430000|2022-05-18 12:53:50|713.59|711.19|714.3|711.9|714.53|712.13|713.59|711.19|0
1652878440000|2022-05-18 12:54:00|714.53|712.13|713.59|711.19|714.53|712.13|713.59|711.19|0
1652878450000|2022-05-18 12:54:10|713.35|710.95|713.59|711.19|713.59|711.19|713.35|710.95|0
1652878460000|2022-05-18 12:54:20|713.83|711.43|713.83|711.43|713.83|711.43|713.83|711.43|0
1652878470000|2022-05-18 12:54:30|713.95|711.55|713.95|711.55|714.06|711.66|713.95|711.55|0
1652878480000|2022-05-18 12:54:40|713.83|711.43|714.53|712.13|714.53|712.13|713.83|711.43|0
1652878490000|2022-05-18 12:54:50|714.77|712.37|714.53|712.13|714.77|712.37|714.53|712.13|0
1652878500000|2022-05-18 12:55:00|714.66|712.26|715.48|713.08|715.48|713.08|714.66|712.26|0
1652878510000|2022-05-18 12:55:10|715.24|712.84|714.3|711.9|715.24|712.84|714.3|711.9|0
1652878520000|2022-05-18 12:55:20|714.06|711.66|713.83|711.43|714.06|711.66|713.83|711.43|0
1652878540000|2022-05-18 12:55:40|714.53|712.13|714.77|712.37|714.77|712.37|714.53|712.13|0
1652878550000|2022-05-18 12:55:50|715.24|712.84|715.24|712.84|715.48|713.08|715.24|712.84|0
1652878560000|2022-05-18 12:56:00|715.37|712.97|715.37|712.97|715.37|712.97|715.37|712.97|0
1652878570000|2022-05-18 12:56:10|715.24|712.84|715.24|712.84|715.48|713.08|715.24|712.84|0
1652878580000|2022-05-18 12:56:20|715.48|713.08|715.24|712.84|715.48|713.08|715.24|712.84|0
1652878590000|2022-05-18 12:56:30|715.01|712.61|714.53|712.13|715.01|712.61|714.53|712.13|0
1652878600000|2022-05-18 12:56:40|714.42|712.02|714.53|712.13|714.77|712.37|714.42|712.02|0
1652878610000|2022-05-18 12:56:50|715.24|712.84|715.95|713.55|715.95|713.55|715.13|712.73|0
1652878620000|2022-05-18 12:57:00|715.72|713.32|716.42|714.02|716.42|714.02|715.48|713.08|0
1652878630000|2022-05-18 12:57:10|716.66|714.26|716.42|714.02|716.66|714.26|716.42|714.02|0
1652878640000|2022-05-18 12:57:20|716.19|713.79|716.66|714.26|716.66|714.26|716.19|713.79|0
1652878650000|2022-05-18 12:57:30|716.42|714.02|716.42|714.02|716.42|714.02|716.42|714.02|0
1652878680000|2022-05-18 12:58:00|716.19|713.79|716.19|713.79|716.19|713.79|716.19|713.79|0
1652878690000|2022-05-18 12:58:10|716.31|713.91|716.19|713.79|716.31|713.91|716.19|713.79|0
1652878730000|2022-05-18 12:58:50|716.66|714.26|716.42|714.02|716.66|714.26|716.42|714.02|0
1652878740000|2022-05-18 12:59:00|716.66|714.26|716.66|714.26|716.66|714.26|716.66|714.26|0
1652878750000|2022-05-18 12:59:10|718.08|715.68|718.08|715.68|718.08|715.68|718.08|715.68|0
1652878760000|2022-05-18 12:59:20|718.31|715.91|718.31|715.91|718.55|716.15|718.08|715.68|0
1652878770000|2022-05-18 12:59:30|718.08|715.68|718.55|716.15|718.55|716.15|718.08|715.68|0
1652878780000|2022-05-18 12:59:40|718.31|715.91|718.55|716.15|718.55|716.15|718.31|715.91|0
1652878790000|2022-05-18 12:59:50|718.79|716.39|718.31|715.91|718.79|716.39|718.31|715.91|0
1652878800000|2022-05-18 13:00:00|718.55|716.15|718.55|716.15|718.55|716.15|718.55|716.15|0
1652878810000|2022-05-18 13:00:10|718.67|716.27|718.31|715.91|718.67|716.27|718.31|715.91|0
1652878830000|2022-05-18 13:00:30|718.2|715.8|717.61|715.21|718.2|715.8|717.61|715.21|0
1652878850000|2022-05-18 13:00:50|717.37|714.97|717.37|714.97|717.37|714.97|717.37|714.97|0
1652878860000|2022-05-18 13:01:00|717.61|715.21|717.61|715.21|717.84|715.44|717.61|715.21|0
1652878870000|2022-05-18 13:01:10|717.84|715.44|717.61|715.21|717.84|715.44|717.61|715.21|0
1652878880000|2022-05-18 13:01:20|717.37|714.97|717.13|714.73|717.37|714.97|716.9|714.5|0
1652878890000|2022-05-18 13:01:30|716.66|714.26|716.19|713.79|716.66|714.26|716.19|713.79|0
1652878900000|2022-05-18 13:01:40|716.42|714.02|716.19|713.79|716.42|714.02|716.19|713.79|0
1652878910000|2022-05-18 13:01:50|716.42|714.02|716.19|713.79|716.42|714.02|716.19|713.79|0
1652878920000|2022-05-18 13:02:00|715.48|713.08|715.48|713.08|715.48|713.08|715.48|713.08|0
1652878930000|2022-05-18 13:02:10|715.24|712.84|715.24|712.84|715.6|713.2|715.24|712.84|0
1652878940000|2022-05-18 13:02:20|714.77|712.37|715.01|712.61|715.24|712.84|714.77|712.37|0
1652878950000|2022-05-18 13:02:30|714.77|712.37|715.01|712.61|715.01|712.61|714.77|712.37|0
1652878960000|2022-05-18 13:02:40|714.77|712.37|714.77|712.37|715.01|712.61|714.77|712.37|0
1652878970000|2022-05-18 13:02:50|715.01|712.61|715.24|712.84|715.24|712.84|715.01|712.61|0
1652878980000|2022-05-18 13:03:00|715.48|713.08|715.48|713.08|715.48|713.08|715.48|713.08|0
1652878990000|2022-05-18 13:03:10|715.24|712.84|715.48|713.08|715.48|713.08|715.13|712.73|0
1652879000000|2022-05-18 13:03:20|715.01|712.61|715.13|712.73|715.37|712.97|715.01|712.61|0
1652879010000|2022-05-18 13:03:30|715.24|712.84|715.24|712.84|715.24|712.84|715.24|712.84|0
1652879020000|2022-05-18 13:03:40|715.48|713.08|715.71|713.31|715.71|713.31|715.48|713.08|0
1652879030000|2022-05-18 13:03:50|715.6|713.2|715.71|713.31|715.71|713.31|715.48|713.08|0
1652879040000|2022-05-18 13:04:00|715.48|713.08|715.71|713.31|715.71|713.31|715.48|713.08|0
1652879050000|2022-05-18 13:04:10|715.48|713.08|715.71|713.31|715.71|713.31|715.48|713.08|0
1652879060000|2022-05-18 13:04:20|715.48|713.08|715.48|713.08|715.48|713.08|715.48|713.08|0
1652879080000|2022-05-18 13:04:40|715.71|713.31|715.95|713.55|715.95|713.55|715.48|713.08|0
1652879090000|2022-05-18 13:04:50|716.19|713.79|715.95|713.55|716.19|713.79|715.95|713.55|0
1652879100000|2022-05-18 13:05:00|715.71|713.31|716.19|713.79|716.19|713.79|715.71|713.31|0
1652879110000|2022-05-18 13:05:10|716.66|714.26|715.95|713.55|716.66|714.26|715.95|713.55|0
1652879120000|2022-05-18 13:05:20|716.19|713.79|715.95|713.55|716.19|713.79|715.95|713.55|0
1652879130000|2022-05-18 13:05:30|715.71|713.31|715.71|713.31|715.71|713.31|715.48|713.08|0
1652879140000|2022-05-18 13:05:40|715.95|713.55|715.71|713.31|715.95|713.55|715.71|713.31|0
1652879150000|2022-05-18 13:05:50|715.6|713.2|715.6|713.2|715.6|713.2|715.6|713.2|0
1652879160000|2022-05-18 13:06:00|715.48|713.08|716.19|713.79|716.19|713.79|715.48|713.08|0
1652879170000|2022-05-18 13:06:10|716.07|713.67|716.07|713.67|716.07|713.67|716.07|713.67|0
1652879180000|2022-05-18 13:06:20|715.95|713.55|716.66|714.26|716.66|714.26|715.95|713.55|0
1652879190000|2022-05-18 13:06:30|716.9|714.5|716.9|714.5|716.9|714.5|716.9|714.5|0
1652879210000|2022-05-18 13:06:50|717.6|715.2|718.08|715.68|718.08|715.68|717.6|715.2|0
1652879220000|2022-05-18 13:07:00|718.31|715.91|718.31|715.91|718.31|715.91|718.08|715.68|0
1652879230000|2022-05-18 13:07:10|718.08|715.68|718.31|715.91|718.55|716.15|718.08|715.68|0
1652879240000|2022-05-18 13:07:20|718.08|715.68|717.37|714.97|718.08|715.68|717.37|714.97|0
1652879250000|2022-05-18 13:07:30|717.6|715.2|717.6|715.2|717.6|715.2|717.6|715.2|0
1652879260000|2022-05-18 13:07:40|718.08|715.68|717.84|715.44|718.08|715.68|717.84|715.44|0
1652879270000|2022-05-18 13:07:50|717.6|715.2|717.84|715.44|717.84|715.44|717.6|715.2|0
1652879280000|2022-05-18 13:08:00|718.08|715.68|718.31|715.91|718.31|715.91|718.08|715.68|0
1652879290000|2022-05-18 13:08:10|718.55|716.15|719.97|717.57|719.97|717.57|718.55|716.15|0
1652879300000|2022-05-18 13:08:20|720.21|717.81|719.26|716.86|720.21|717.81|719.26|716.86|0
1652879310000|2022-05-18 13:08:30|719.02|716.62|719.5|717.1|719.5|717.1|719.02|716.62|0
1652879320000|2022-05-18 13:08:40|719.73|717.33|719.97|717.57|720.21|717.81|719.73|717.33|0
1652879330000|2022-05-18 13:08:50|719.73|717.33|719.73|717.33|719.73|717.33|719.73|717.33|0
1652879340000|2022-05-18 13:09:00|719.97|717.57|720.68|718.28|720.68|718.28|719.97|717.57|0
1652879350000|2022-05-18 13:09:10|720.44|718.04|720.92|718.52|720.92|718.52|720.44|718.04|0
1652879360000|2022-05-18 13:09:20|720.68|718.28|721.39|718.99|721.39|718.99|720.68|718.28|0
1652879370000|2022-05-18 13:09:30|721.15|718.75|720.92|718.52|721.15|718.75|720.92|718.52|0
1652879380000|2022-05-18 13:09:40|721.15|718.75|721.15|718.75|721.28|718.88|721.15|718.75|0
1652879390000|2022-05-18 13:09:50|721.39|718.99|720.92|718.52|721.39|718.99|720.92|718.52|0
1652879400000|2022-05-18 13:10:00|720.68|718.28|719.97|717.57|720.68|718.28|719.97|717.57|0
1652879410000|2022-05-18 13:10:10|720.44|718.04|720.92|718.52|720.92|718.52|720.44|718.04|0
1652879420000|2022-05-18 13:10:20|720.68|718.28|720.21|717.81|720.68|718.28|720.21|717.81|0
1652879430000|2022-05-18 13:10:30|720.44|718.04|720.21|717.81|720.44|718.04|720.21|717.81|0
1652879440000|2022-05-18 13:10:40|720.44|718.04|720.92|718.52|720.92|718.52|720.44|718.04|0
1652879450000|2022-05-18 13:10:50|720.68|718.28|720.68|718.28|720.92|718.52|720.68|718.28|0
1652879460000|2022-05-18 13:11:00|720.92|718.52|720.92|718.52|720.92|718.52|720.92|718.52|0
1652879470000|2022-05-18 13:11:10|720.68|718.28|720.68|718.28|720.92|718.52|720.68|718.28|0
1652879480000|2022-05-18 13:11:20|720.57|718.17|720.68|718.28|720.68|718.28|720.57|718.17|0
1652879490000|2022-05-18 13:11:30|720.44|718.04|720.44|718.04|720.44|718.04|720.44|718.04|0
1652879500000|2022-05-18 13:11:40|720.68|718.28|720.44|718.04|720.68|718.28|720.44|718.04|0
1652879510000|2022-05-18 13:11:50|719.97|717.57|720|717.6|720|717.6|719.97|717.57|0
1652879520000|2022-05-18 13:12:00|720.51|718.11|720.28|717.88|720.51|718.11|720.28|717.88|0
1652879530000|2022-05-18 13:12:10|720.04|717.64|720.28|717.88|720.28|717.88|720.04|717.64|0
1652879540000|2022-05-18 13:12:20|720.75|718.35|721.22|718.82|721.22|718.82|720.75|718.35|0
1652879550000|2022-05-18 13:12:30|721.46|719.06|720.75|718.35|721.46|719.06|720.75|718.35|0
1652879560000|2022-05-18 13:12:40|720.51|718.11|720.28|717.88|720.51|718.11|720.28|717.88|0
1652879570000|2022-05-18 13:12:50|719.8|717.4|719.8|717.4|719.8|717.4|719.57|717.17|0
1652879580000|2022-05-18 13:13:00|720.16|717.76|720.28|717.88|720.28|717.88|720.16|717.76|0
1652879590000|2022-05-18 13:13:10|720.51|718.11|720.75|718.35|720.75|718.35|720.51|718.11|0
1652879610000|2022-05-18 13:13:30|720.87|718.47|720.75|718.35|720.99|718.59|720.75|718.35|0
1652879620000|2022-05-18 13:13:40|720.51|718.11|720.75|718.35|720.75|718.35|720.51|718.11|0
1652879630000|2022-05-18 13:13:50|720.99|718.59|721.46|719.06|721.46|719.06|720.99|718.59|0
1652879640000|2022-05-18 13:14:00|721.34|718.94|721.22|718.82|721.34|718.94|721.22|718.82|0
1652879650000|2022-05-18 13:14:10|720.99|718.59|720.99|718.59|720.99|718.59|720.99|718.59|0
1652879660000|2022-05-18 13:14:20|720.87|718.47|720.75|718.35|720.87|718.47|720.51|718.11|0
1652879680000|2022-05-18 13:14:40|720.99|718.59|720.51|718.11|720.99|718.59|720.51|718.11|0
1652879690000|2022-05-18 13:14:50|720.28|717.88|720.4|718|720.4|718|720.28|717.88|0
1652879700000|2022-05-18 13:15:00|721.69|719.29|721.46|719.06|721.69|719.29|721.46|719.06|0
1652879710000|2022-05-18 13:15:10|721.22|718.82|721.46|719.06|721.46|719.06|721.22|718.82|0
1652879720000|2022-05-18 13:15:20|721.22|718.82|721.22|718.82|721.22|718.82|721.22|718.82|0
1652879730000|2022-05-18 13:15:30|720.99|718.59|720.99|718.59|721.22|718.82|720.99|718.59|0
1652879740000|2022-05-18 13:15:40|720.75|718.35|720.75|718.35|720.75|718.35|720.75|718.35|0
1652879760000|2022-05-18 13:16:00|720.99|718.59|721.69|719.29|721.69|719.29|720.99|718.59|0
1652879770000|2022-05-18 13:16:10|721.46|719.06|721.22|718.82|721.46|719.06|721.22|718.82|0
1652879780000|2022-05-18 13:16:20|721.93|719.53|721.69|719.29|721.93|719.53|721.69|719.29|0
1652879800000|2022-05-18 13:16:40|720.98|718.58|721.22|718.82|721.22|718.82|720.98|718.58|0
1652879810000|2022-05-18 13:16:50|720.98|718.58|720.75|718.35|720.98|718.58|720.75|718.35|0
1652879820000|2022-05-18 13:17:00|720.51|718.11|720.51|718.11|720.51|718.11|720.28|717.88|0
1652879830000|2022-05-18 13:17:10|720.28|717.88|720.28|717.88|720.51|718.11|720.28|717.88|0
1652879840000|2022-05-18 13:17:20|720.51|718.11|721.34|718.94|721.34|718.94|720.51|718.11|0
1652879850000|2022-05-18 13:17:30|721.46|719.06|720.98|718.58|721.46|719.06|720.98|718.58|0
1652879860000|2022-05-18 13:17:40|721.11|718.71|720.51|718.11|721.11|718.71|720.51|718.11|0
1652879870000|2022-05-18 13:17:50|720.75|718.35|720.51|718.11|720.98|718.58|720.51|718.11|0
1652879880000|2022-05-18 13:18:00|720.75|718.35|720.75|718.35|720.75|718.35|720.75|718.35|0
1652879890000|2022-05-18 13:18:10|720.98|718.58|720.98|718.58|721.22|718.82|720.98|718.58|0
1652879900000|2022-05-18 13:18:20|721.22|718.82|720.98|718.58|721.22|718.82|720.98|718.58|0
1652879910000|2022-05-18 13:18:30|721.22|718.82|721.22|718.82|721.22|718.82|721.22|718.82|0
1652879920000|2022-05-18 13:18:40|720.98|718.58|720.98|718.58|720.98|718.58|720.98|718.58|0
1652879930000|2022-05-18 13:18:50|721.22|718.82|720.98|718.58|721.22|718.82|720.98|718.58|0
1652879940000|2022-05-18 13:19:00|721.22|718.82|721.22|718.82|721.22|718.82|721.22|718.82|0
1652879950000|2022-05-18 13:19:10|721.46|719.06|721.46|719.06|721.46|719.06|721.46|719.06|0
1652879960000|2022-05-18 13:19:20|721.58|719.18|721.69|719.29|721.69|719.29|721.58|719.18|0
1652879970000|2022-05-18 13:19:30|721.46|719.06|721.46|719.06|721.46|719.06|721.46|719.06|0
1652879980000|2022-05-18 13:19:40|721.69|719.29|721.46|719.06|721.69|719.29|721.46|719.06|0
1652879990000|2022-05-18 13:19:50|721.22|718.82|721.22|718.82|721.22|718.82|721.22|718.82|0
1652880000000|2022-05-18 13:20:00|720.98|718.58|721.69|719.29|721.69|719.29|720.98|718.58|0
1652880010000|2022-05-18 13:20:10|721.93|719.53|721.93|719.53|721.93|719.53|721.82|719.42|0
1652880020000|2022-05-18 13:20:20|721.69|719.29|721.93|719.53|721.93|719.53|721.69|719.29|0
1652880040000|2022-05-18 13:20:40|721.82|719.42|721.22|718.82|721.82|719.42|721.22|718.82|0
1652880050000|2022-05-18 13:20:50|720.98|718.58|721.22|718.82|721.22|718.82|720.98|718.58|0
1652880060000|2022-05-18 13:21:00|721.46|719.06|721.22|718.82|721.46|719.06|721.22|718.82|0
1652880070000|2022-05-18 13:21:10|720.98|718.58|720.98|718.58|720.98|718.58|720.98|718.58|0
1652880080000|2022-05-18 13:21:20|721.22|718.82|721.34|718.94|721.46|719.06|721.22|718.82|0
1652880090000|2022-05-18 13:21:30|721.22|718.82|721.69|719.29|721.69|719.29|721.22|718.82|0
1652880100000|2022-05-18 13:21:40|721.46|719.06|721.69|719.29|721.69|719.29|721.46|719.06|0
1652880110000|2022-05-18 13:21:50|721.58|719.18|721.93|719.53|721.93|719.53|721.58|719.18|0
1652880120000|2022-05-18 13:22:00|721.69|719.29|721.46|719.06|721.93|719.53|721.46|719.06|0
1652880130000|2022-05-18 13:22:10|721.22|718.82|721.46|719.06|721.46|719.06|721.22|718.82|0
1652880140000|2022-05-18 13:22:20|721.22|718.82|721.22|718.82|721.46|719.06|721.22|718.82|0
1652880150000|2022-05-18 13:22:30|720.98|718.58|721.46|719.06|721.46|719.06|720.98|718.58|0
1652880160000|2022-05-18 13:22:40|721.34|718.94|720.75|718.35|721.46|719.06|720.75|718.35|0
1652880170000|2022-05-18 13:22:50|720.51|718.11|720.51|718.11|720.51|718.11|720.51|718.11|0
1652880180000|2022-05-18 13:23:00|720.75|718.35|719.57|717.17|720.98|718.58|719.57|717.17|0
1652880190000|2022-05-18 13:23:10|720.04|717.64|720.16|717.76|720.16|717.76|719.57|717.17|0
1652880200000|2022-05-18 13:23:20|720.28|717.88|720.51|718.11|720.51|718.11|720.28|717.88|0
1652880210000|2022-05-18 13:23:30|720.28|717.88|720.28|717.88|720.51|718.11|720.28|717.88|0
1652880220000|2022-05-18 13:23:40|720.04|717.64|719.57|717.17|720.04|717.64|719.57|717.17|0
1652880230000|2022-05-18 13:23:50|719.69|717.29|719.57|717.17|719.69|717.29|719.33|716.93|0
1652880240000|2022-05-18 13:24:00|719.33|716.93|719.57|717.17|719.57|717.17|719.33|716.93|0
1652880250000|2022-05-18 13:24:10|719.8|717.4|719.8|717.4|719.8|717.4|719.8|717.4|0
1652880260000|2022-05-18 13:24:20|719.57|717.17|719.57|717.17|719.57|717.17|719.33|716.93|0
1652880270000|2022-05-18 13:24:30|719.8|717.4|719.8|717.4|719.8|717.4|719.8|717.4|0
1652880280000|2022-05-18 13:24:40|720.04|717.64|720.51|718.11|720.51|718.11|720.04|717.64|0
1652880290000|2022-05-18 13:24:50|720.28|717.88|720.51|718.11|720.63|718.23|720.28|717.88|0
1652880300000|2022-05-18 13:25:00|720.75|718.35|720.51|718.11|720.75|718.35|720.51|718.11|0
1652880310000|2022-05-18 13:25:10|720.75|718.35|720.98|718.58|720.98|718.58|720.28|717.88|0
1652880320000|2022-05-18 13:25:20|720.16|717.76|720.04|717.64|720.28|717.88|720.04|717.64|0
1652880330000|2022-05-18 13:25:30|720.28|717.88|720.04|717.64|720.28|717.88|720.04|717.64|0
1652880350000|2022-05-18 13:25:50|719.93|717.53|719.8|717.4|720.04|717.64|719.57|717.17|0
1652880360000|2022-05-18 13:26:00|720.04|717.64|720.04|717.64|720.04|717.64|720.04|717.64|0
1652880380000|2022-05-18 13:26:20|719.8|717.4|719.57|717.17|719.8|717.4|719.57|717.17|0
1652880390000|2022-05-18 13:26:30|719.8|717.4|719.8|717.4|719.8|717.4|719.57|717.17|0
1652880400000|2022-05-18 13:26:40|719.57|717.17|719.09|716.69|719.57|717.17|719.09|716.69|0
1652880410000|2022-05-18 13:26:50|719.33|716.93|719.57|717.17|719.57|717.17|719.33|716.93|0
1652880420000|2022-05-18 13:27:00|719.33|716.93|718.86|716.46|719.33|716.93|718.86|716.46|0
1652880430000|2022-05-18 13:27:10|718.62|716.22|718.15|715.75|718.86|716.46|718.15|715.75|0
1652880440000|2022-05-18 13:27:20|718.39|715.99|718.39|715.99|718.39|715.99|718.15|715.75|0
1652880450000|2022-05-18 13:27:30|718.15|715.75|718.62|716.22|718.62|716.22|718.15|715.75|0
1652880460000|2022-05-18 13:27:40|718.51|716.11|718.51|716.11|718.51|716.11|718.51|716.11|0
1652880470000|2022-05-18 13:27:50|718.62|716.22|719.57|717.17|719.57|717.17|718.62|716.22|0
1652880480000|2022-05-18 13:28:00|719.8|717.4|719.8|717.4|719.8|717.4|719.57|717.17|0
1652880490000|2022-05-18 13:28:10|719.93|717.53|719.57|717.17|720.04|717.64|719.57|717.17|0
1652880500000|2022-05-18 13:28:20|719.8|717.4|719.33|716.93|719.8|717.4|719.33|716.93|0
1652880510000|2022-05-18 13:28:30|718.86|716.46|718.86|716.46|719.09|716.69|718.86|716.46|0
1652880520000|2022-05-18 13:28:40|718.39|715.99|718.15|715.75|718.39|715.99|717.91|715.51|0
1652880530000|2022-05-18 13:28:50|718.39|715.99|718.62|716.22|718.86|716.46|718.39|715.99|0
1652880540000|2022-05-18 13:29:00|718.51|716.11|718.62|716.22|718.62|716.22|718.51|716.11|0
1652880550000|2022-05-18 13:29:10|719.09|716.69|718.86|716.46|719.09|716.69|718.86|716.46|0
1652880560000|2022-05-18 13:29:20|719.09|716.69|719.33|716.93|719.33|716.93|719.09|716.69|0
1652880570000|2022-05-18 13:29:30|719.09|716.69|719.57|717.17|719.57|717.17|718.86|716.46|0
1652880580000|2022-05-18 13:29:40|719.33|716.93|718.74|716.34|719.33|716.93|718.74|716.34|0
1652880590000|2022-05-18 13:29:50|718.15|715.75|718.15|715.75|718.27|715.87|718.15|715.75|0
1652880600000|2022-05-18 13:30:00|719.09|716.69|717.68|715.28|719.09|716.69|717.68|715.28|0
1652880610000|2022-05-18 13:30:10|717.91|715.51|717.68|715.28|718.15|715.75|717.68|715.28|0
1652880620000|2022-05-18 13:30:20|717.91|715.51|718.62|716.22|718.62|716.22|717.44|715.04|0
1652880630000|2022-05-18 13:30:30|718.39|715.99|718.62|716.22|718.62|716.22|717.8|715.4|0
1652880640000|2022-05-18 13:30:40|719.33|716.93|719.33|716.93|719.33|716.93|719.09|716.69|0
1652880650000|2022-05-18 13:30:50|718.86|716.46|720.51|718.11|720.51|718.11|718.86|716.46|0
1652880660000|2022-05-18 13:31:00|720.98|718.58|720.27|717.87|720.98|718.58|719.8|717.4|0
1652880670000|2022-05-18 13:31:10|719.33|716.93|719.8|717.4|719.8|717.4|719.09|716.69|0
1652880680000|2022-05-18 13:31:20|720.98|718.58|720.27|717.87|721.46|719.06|720.27|717.87|0
1652880690000|2022-05-18 13:31:30|720.98|718.58|721.22|718.82|721.22|718.82|720.87|718.47|0
1652880700000|2022-05-18 13:31:40|720.75|718.35|720.51|718.11|720.75|718.35|719.8|717.4|0
1652880710000|2022-05-18 13:31:50|721.46|719.06|720.75|718.35|721.46|719.06|720.75|718.35|0
1652880720000|2022-05-18 13:32:00|721.22|718.82|719.33|716.93|721.22|718.82|719.33|716.93|0
1652880730000|2022-05-18 13:32:10|718.86|716.46|718.62|716.22|718.86|716.46|718.04|715.64|0
1652880740000|2022-05-18 13:32:20|719.33|716.93|719.8|717.4|719.8|717.4|719.33|716.93|0
1652880750000|2022-05-18 13:32:30|720.04|717.64|721.46|719.06|721.46|719.06|720.04|717.64|0
1652880760000|2022-05-18 13:32:40|721.69|719.29|722.4|720|723.11|720.71|721.69|719.29|0
1652880770000|2022-05-18 13:32:50|722.52|720.12|721.22|718.82|722.52|720.12|721.22|718.82|0
1652880780000|2022-05-18 13:33:00|720.75|718.35|720.98|718.58|720.98|718.58|720.75|718.35|0
1652880790000|2022-05-18 13:33:10|720.51|718.11|720.75|718.35|721.46|719.06|720.51|718.11|0
1652880800000|2022-05-18 13:33:20|721.46|719.06|719.57|717.17|721.46|719.06|719.57|717.17|0
1652880810000|2022-05-18 13:33:30|720.04|717.64|720.98|718.58|720.98|718.58|720.04|717.64|0
1652880820000|2022-05-18 13:33:40|721.46|719.06|719.8|717.4|721.46|719.06|719.8|717.4|0
1652880830000|2022-05-18 13:33:50|718.86|716.46|718.38|715.98|718.86|716.46|718.38|715.98|0
1652880840000|2022-05-18 13:34:00|719.22|716.82|719.09|716.69|719.57|717.17|719.09|716.69|0
1652880850000|2022-05-18 13:34:10|718.86|716.46|719.92|717.52|719.92|717.52|718.38|715.98|0
1652880860000|2022-05-18 13:34:20|720.51|718.11|722.64|720.24|722.64|720.24|720.51|718.11|0
1652880870000|2022-05-18 13:34:30|723.58|721.18|722.4|720|723.58|721.18|722.4|720|0
1652880880000|2022-05-18 13:34:40|723.35|720.95|722.4|720|723.35|720.95|722.16|719.76|0
1652880890000|2022-05-18 13:34:50|722.05|719.65|721.22|718.82|722.64|720.24|721.22|718.82|0
1652880900000|2022-05-18 13:35:00|722.64|720.24|721.69|719.29|722.64|720.24|721.69|719.29|0
1652880910000|2022-05-18 13:35:10|722.64|720.24|723.11|720.71|723.11|720.71|722.4|720|0
1652880920000|2022-05-18 13:35:20|722.87|720.47|723.82|721.42|723.82|721.42|722.87|720.47|0
1652880930000|2022-05-18 13:35:30|723.35|720.95|723.82|721.42|723.82|721.42|723.35|720.95|0
1652880940000|2022-05-18 13:35:40|723.58|721.18|722.64|720.24|723.58|721.18|722.64|720.24|0
1652880950000|2022-05-18 13:35:50|722.16|719.76|719.57|717.17|722.16|719.76|719.57|717.17|0
1652880960000|2022-05-18 13:36:00|718.62|716.22|717.2|714.8|718.62|716.22|717.2|714.8|0
1652880970000|2022-05-18 13:36:10|716.97|714.57|716.73|714.33|716.97|714.57|716.5|714.1|0
1652880980000|2022-05-18 13:36:20|716.02|713.62|718.62|716.22|718.62|716.22|716.02|713.62|0
1652880990000|2022-05-18 13:36:30|719.09|716.69|719.33|716.93|719.57|717.17|719.09|716.69|0
1652881000000|2022-05-18 13:36:40|718.86|716.46|719.8|717.4|719.8|717.4|718.86|716.46|0
1652881010000|2022-05-18 13:36:50|718.86|716.46|717.68|715.28|718.86|716.46|717.68|715.28|0
1652881020000|2022-05-18 13:37:00|717.44|715.04|717.74|715.34|718.21|715.81|717.44|715.04|0
1652881030000|2022-05-18 13:37:10|718.21|715.81|719.86|717.46|719.86|717.46|717.97|715.57|0
1652881040000|2022-05-18 13:37:20|719.39|716.99|718.21|715.81|719.39|716.99|718.21|715.81|0
1652881050000|2022-05-18 13:37:30|717.97|715.57|718.68|716.28|718.68|716.28|717.97|715.57|0
1652881060000|2022-05-18 13:37:40|719.15|716.75|719.39|716.99|719.39|716.99|719.15|716.75|0
1652881070000|2022-05-18 13:37:50|719.86|717.46|718.68|716.28|719.86|717.46|718.57|716.17|0
1652881080000|2022-05-18 13:38:00|719.62|717.22|718.44|716.04|719.62|717.22|718.44|716.04|0
1652881090000|2022-05-18 13:38:10|717.97|715.57|718.68|716.28|719.15|716.75|717.97|715.57|0
1652881100000|2022-05-18 13:38:20|719.62|717.22|719.86|717.46|720.56|718.16|719.62|717.22|0
1652881110000|2022-05-18 13:38:30|719.62|717.22|719.62|717.22|719.86|717.46|719.15|716.75|0
1652881120000|2022-05-18 13:38:40|720.33|717.93|720.56|718.16|720.56|718.16|719.86|717.46|0
1652881130000|2022-05-18 13:38:50|720.8|718.4|722.21|719.81|722.21|719.81|720.8|718.4|0
1652881140000|2022-05-18 13:39:00|722.45|720.05|724.81|722.41|725.04|722.64|722.45|720.05|0
1652881150000|2022-05-18 13:39:10|724.46|722.06|726.93|724.53|726.93|724.53|724.46|722.06|0
1652881160000|2022-05-18 13:39:20|726.7|724.3|727.41|725.01|727.41|725.01|726.46|724.06|0
1652881170000|2022-05-18 13:39:30|729.06|726.66|730.71|728.31|730.71|728.31|729.06|726.66|0
1652881180000|2022-05-18 13:39:40|730.48|728.08|730|727.6|730.48|728.08|729.77|727.37|0
1652881190000|2022-05-18 13:39:50|729.53|727.13|728.59|726.19|729.53|727.13|728.11|725.71|0
1652881200000|2022-05-18 13:40:00|728.95|726.55|728.82|726.42|728.95|726.55|728.59|726.19|0
1652881210000|2022-05-18 13:40:10|729.06|726.66|730.95|728.55|730.95|728.55|729.06|726.66|0
1652881220000|2022-05-18 13:40:20|731.42|729.02|730.48|728.08|731.42|729.02|730.48|728.08|0
1652881230000|2022-05-18 13:40:30|729.77|727.37|730.95|728.55|730.95|728.55|728.82|726.42|0
1652881240000|2022-05-18 13:40:40|731.19|728.79|730.95|728.55|731.42|729.02|730.95|728.55|0
1652881250000|2022-05-18 13:40:50|731.42|729.02|731.9|729.5|731.9|729.5|731.42|729.02|0
1652881260000|2022-05-18 13:41:00|731.42|729.02|731.19|728.79|731.42|729.02|731.19|728.79|0
1652881270000|2022-05-18 13:41:10|730.24|727.84|730.24|727.84|730.71|728.31|730|727.6|0
1652881280000|2022-05-18 13:41:20|730.48|728.08|730.95|728.55|730.95|728.55|730.48|728.08|0
1652881290000|2022-05-18 13:41:30|731.19|728.79|731.42|729.02|731.66|729.26|731.19|728.79|0
1652881300000|2022-05-18 13:41:40|731.66|729.26|733.31|730.91|733.31|730.91|731.66|729.26|0
1652881310000|2022-05-18 13:41:50|732.84|730.44|734.02|731.62|734.26|731.86|732.84|730.44|0
1652881320000|2022-05-18 13:42:00|733.79|731.39|734.97|732.57|734.97|732.57|733.79|731.39|0
1652881330000|2022-05-18 13:42:10|735.68|733.28|735.44|733.04|735.92|733.52|735.21|732.81|0
1652881340000|2022-05-18 13:42:20|736.39|733.99|735.92|733.52|736.87|734.47|735.44|733.04|0
1652881350000|2022-05-18 13:42:30|736.63|734.23|736.04|733.64|736.63|734.23|736.04|733.64|0
1652881360000|2022-05-18 13:42:40|735.92|733.52|735.68|733.28|736.16|733.76|735.21|732.81|0
1652881370000|2022-05-18 13:42:50|735.44|733.04|735.44|733.04|735.68|733.28|734.97|732.57|0
1652881380000|2022-05-18 13:43:00|734.73|732.33|736.39|733.99|736.39|733.99|734.73|732.33|0
1652881390000|2022-05-18 13:43:10|736.16|733.76|736.63|734.23|736.87|734.47|736.16|733.76|0
1652881400000|2022-05-18 13:43:20|736.39|733.99|736.63|734.23|736.63|734.23|736.16|733.76|0
1652881410000|2022-05-18 13:43:30|736.15|733.75|734.73|732.33|736.15|733.75|734.73|732.33|0
1652881420000|2022-05-18 13:43:40|734.02|731.62|734.02|731.62|734.02|731.62|733.55|731.15|0
1652881430000|2022-05-18 13:43:50|733.79|731.39|733.64|731.24|734.5|732.1|733.4|731|0
1652881440000|2022-05-18 13:44:00|733.89|731.49|731.76|729.36|733.89|731.49|731.76|729.36|0
1652881450000|2022-05-18 13:44:10|733.44|731.04|734.03|731.63|734.03|731.63|733.44|731.04|0
1652881460000|2022-05-18 13:44:20|734.14|731.74|734.14|731.74|734.38|731.98|733.67|731.27|0
1652881470000|2022-05-18 13:44:30|734.85|732.45|734.62|732.22|735.09|732.69|734.62|732.22|0
1652881480000|2022-05-18 13:44:40|734.38|731.98|734.38|731.98|734.38|731.98|733.67|731.27|0
1652881490000|2022-05-18 13:44:50|733.91|731.51|734.62|732.22|734.62|732.22|733.91|731.51|0
1652881500000|2022-05-18 13:45:00|735.09|732.69|734.14|731.74|735.33|732.93|734.14|731.74|0
1652881510000|2022-05-18 13:45:10|733.67|731.27|732.49|730.09|733.67|731.27|732.49|730.09|0
1652881520000|2022-05-18 13:45:20|732.96|730.56|733.91|731.51|733.91|731.51|732.96|730.56|0
1652881530000|2022-05-18 13:45:30|732.25|729.85|732.49|730.09|732.49|730.09|732.25|729.85|0
1652881540000|2022-05-18 13:45:40|731.55|729.15|732.02|729.62|732.02|729.62|731.55|729.15|0
1652881550000|2022-05-18 13:45:50|730.6|728.2|730.84|728.44|730.84|728.44|730.6|728.2|0
1652881560000|2022-05-18 13:46:00|731.07|728.67|732.49|730.09|732.49|730.09|731.07|728.67|0
1652881570000|2022-05-18 13:46:10|732.73|730.33|733.44|731.04|733.44|731.04|732.73|730.33|0
1652881580000|2022-05-18 13:46:20|733.67|731.27|733.44|731.04|733.91|731.51|733.44|731.04|0
1652881590000|2022-05-18 13:46:30|732.96|730.56|732.02|729.62|732.96|730.56|732.02|729.62|0
1652881600000|2022-05-18 13:46:40|733.2|730.8|733.2|730.8|733.67|731.27|733.2|730.8|0
1652881610000|2022-05-18 13:46:50|732.96|730.56|733.67|731.27|733.67|731.27|732.96|730.56|0
1652881620000|2022-05-18 13:47:00|733.44|731.04|731.55|729.15|733.44|731.04|731.55|729.15|0
1652881630000|2022-05-18 13:47:10|730.84|728.44|733.44|731.04|733.44|731.04|730.84|728.44|0
1652881640000|2022-05-18 13:47:20|733.2|730.8|732.96|730.56|733.44|731.04|732.96|730.56|0
1652881650000|2022-05-18 13:47:30|732.73|730.33|731.78|729.38|732.73|730.33|731.67|729.27|0
1652881660000|2022-05-18 13:47:40|730.37|727.97|730.84|728.44|731.07|728.67|730.37|727.97|0
1652881670000|2022-05-18 13:47:50|730.13|727.73|729.89|727.49|730.13|727.73|729.42|727.02|0
1652881680000|2022-05-18 13:48:00|730.6|728.2|729.89|727.49|730.6|728.2|728.95|726.55|0
1652881690000|2022-05-18 13:48:10|730.37|727.97|732.02|729.62|732.02|729.62|730.37|727.97|0
1652881700000|2022-05-18 13:48:20|731.78|729.38|731.78|729.38|731.78|729.38|731.55|729.15|0
1652881710000|2022-05-18 13:48:30|731.55|729.15|731.78|729.38|731.78|729.38|730.6|728.2|0
1652881720000|2022-05-18 13:48:40|732.02|729.62|732.49|730.09|732.49|730.09|731.31|728.91|0
1652881730000|2022-05-18 13:48:50|732.96|730.56|731.31|728.91|732.96|730.56|731.31|728.91|0
1652881740000|2022-05-18 13:49:00|732.02|729.62|731.55|729.15|732.02|729.62|731.31|728.91|0
1652881750000|2022-05-18 13:49:10|731.78|729.38|732.25|729.85|733.2|730.8|731.78|729.38|0
1652881760000|2022-05-18 13:49:20|732.73|730.33|733.44|731.04|733.67|731.27|732.73|730.33|0
1652881770000|2022-05-18 13:49:30|733.67|731.27|734.14|731.74|734.14|731.74|733.67|731.27|0
1652881780000|2022-05-18 13:49:40|733.91|731.51|732.73|730.33|733.91|731.51|732.73|730.33|0
1652881790000|2022-05-18 13:49:50|732.96|730.56|733.09|730.69|733.44|731.04|732.96|730.56|0
1652881800000|2022-05-18 13:50:00|732.96|730.56|733.2|730.8|733.2|730.8|732.25|729.85|0
1652881810000|2022-05-18 13:50:10|733.44|731.04|734.38|731.98|734.38|731.98|733.44|731.04|0
1652881820000|2022-05-18 13:50:20|734.85|732.45|734.5|732.1|734.85|732.45|733.67|731.27|0
1652881830000|2022-05-18 13:50:30|733.91|731.51|734.12|731.72|734.12|731.72|733.67|731.27|0
1652881840000|2022-05-18 13:50:40|734.6|732.2|735.54|733.14|735.54|733.14|734.6|732.2|0
1652881850000|2022-05-18 13:50:50|735.78|733.38|736.96|734.56|736.96|734.56|735.78|733.38|0
1652881860000|2022-05-18 13:51:00|737.44|735.04|737.2|734.8|738.39|735.99|737.2|734.8|0
1652881870000|2022-05-18 13:51:10|736.73|734.33|735.07|732.67|736.73|734.33|735.07|732.67|0
1652881880000|2022-05-18 13:51:20|734.36|731.96|733.89|731.49|734.6|732.2|733.18|730.78|0
1652881890000|2022-05-18 13:51:30|733.65|731.25|733.18|730.78|733.65|731.25|732|729.6|0
1652881900000|2022-05-18 13:51:40|733.65|731.25|734.83|732.43|734.83|732.43|733.65|731.25|0
1652881910000|2022-05-18 13:51:50|734.12|731.72|734.12|731.72|734.36|731.96|733.41|731.01|0
1652881920000|2022-05-18 13:52:00|734.6|732.2|734.83|732.43|735.07|732.67|734.6|732.2|0
1652881930000|2022-05-18 13:52:10|735.07|732.67|735.07|732.67|735.07|732.67|734.72|732.32|0
1652881940000|2022-05-18 13:52:20|734.83|732.43|733.89|731.49|734.83|732.43|733.65|731.25|0
1652881950000|2022-05-18 13:52:30|733.41|731.01|732.94|730.54|733.41|731.01|732.94|730.54|0
1652881960000|2022-05-18 13:52:40|732.83|730.43|732.47|730.07|732.83|730.43|732|729.6|0
1652881970000|2022-05-18 13:52:50|732.71|730.31|732.94|730.54|732.94|730.54|732.71|730.31|0
1652881980000|2022-05-18 13:53:00|733.41|731.01|731.29|728.89|733.41|731.01|731.29|728.89|0
1652881990000|2022-05-18 13:53:10|730.81|728.41|731.29|728.89|731.52|729.12|730.81|728.41|0
1652882000000|2022-05-18 13:53:20|731.52|729.12|731.76|729.36|731.76|729.36|731.29|728.89|0
1652882010000|2022-05-18 13:53:30|731.29|728.89|732.94|730.54|732.94|730.54|731.29|728.89|0
1652882020000|2022-05-18 13:53:40|733.18|730.78|734.12|731.72|734.12|731.72|733.18|730.78|0
1652882030000|2022-05-18 13:53:50|733.65|731.25|732.71|730.31|733.65|731.25|732.47|730.07|0
1652882040000|2022-05-18 13:54:00|732.94|730.54|733.65|731.25|733.65|731.25|732.71|730.31|0
1652882050000|2022-05-18 13:54:10|734.12|731.72|735.54|733.14|735.54|733.14|734.12|731.72|0
1652882060000|2022-05-18 13:54:20|735.07|732.67|734.83|732.43|735.54|733.14|734.83|732.43|0
1652882070000|2022-05-18 13:54:30|736.02|733.62|734.12|731.72|736.02|733.62|734.12|731.72|0
1652882080000|2022-05-18 13:54:40|733.65|731.25|734.36|731.96|734.36|731.96|733.41|731.01|0
1652882090000|2022-05-18 13:54:50|734.6|732.2|734.6|732.2|735.07|732.67|734.6|732.2|0
1652882100000|2022-05-18 13:55:00|735.54|733.14|734.36|731.96|735.54|733.14|734.36|731.96|0
1652882110000|2022-05-18 13:55:10|734.83|732.43|735.07|732.67|735.54|733.14|734.83|732.43|0
1652882120000|2022-05-18 13:55:20|735.31|732.91|737.2|734.8|737.2|734.8|735.31|732.91|0
1652882130000|2022-05-18 13:55:30|737.44|735.04|735.07|732.67|737.44|735.04|735.07|732.67|0
1652882140000|2022-05-18 13:55:40|734.83|732.43|735.78|733.38|735.78|733.38|734.83|732.43|0
1652882150000|2022-05-18 13:55:50|736.02|733.62|736.61|734.21|736.73|734.33|736.02|733.62|0
1652882160000|2022-05-18 13:56:00|736.25|733.85|736.96|734.56|737.44|735.04|736.25|733.85|0
1652882170000|2022-05-18 13:56:10|737.67|735.27|737.44|735.04|738.38|735.98|737.44|735.04|0
1652882180000|2022-05-18 13:56:20|738.03|735.63|737.91|735.51|738.38|735.98|737.91|735.51|0
1652882190000|2022-05-18 13:56:30|738.15|735.75|739.93|737.53|740.04|737.64|738.15|735.75|0
1652882200000|2022-05-18 13:56:40|739.57|737.17|740.52|738.12|740.52|738.12|739.57|737.17|0
1652882210000|2022-05-18 13:56:50|740.04|737.64|740.52|738.12|740.52|738.12|739.81|737.41|0
1652882220000|2022-05-18 13:57:00|740.75|738.35|742.18|739.78|742.18|739.78|740.75|738.35|0
1652882230000|2022-05-18 13:57:10|742.89|740.49|743.6|741.2|743.84|741.44|742.89|740.49|0
1652882240000|2022-05-18 13:57:20|743.84|741.44|743.48|741.08|743.84|741.44|743.48|741.08|0
1652882250000|2022-05-18 13:57:30|742.77|740.37|742.29|739.89|742.77|740.37|742.29|739.89|0
1652882260000|2022-05-18 13:57:40|741.82|739.42|741.82|739.42|742.53|740.13|741.82|739.42|0
1652882270000|2022-05-18 13:57:50|742.05|739.65|742.29|739.89|742.29|739.89|742.05|739.65|0
1652882280000|2022-05-18 13:58:00|742.77|740.37|743.48|741.08|743.48|741.08|742.77|740.37|0
1652882290000|2022-05-18 13:58:10|743.72|741.32|743|740.6|743.72|741.32|742.53|740.13|0
1652882300000|2022-05-18 13:58:20|743.24|740.84|743.48|741.08|743.72|741.32|743.24|740.84|0
1652882310000|2022-05-18 13:58:30|743.24|740.84|742.77|740.37|743.48|741.08|742.77|740.37|0
1652882320000|2022-05-18 13:58:40|742.53|740.13|742.29|739.89|743.24|740.84|742.29|739.89|0
1652882330000|2022-05-18 13:58:50|742.05|739.65|742.05|739.65|742.05|739.65|741.58|739.18|0
1652882340000|2022-05-18 13:59:00|742.29|739.89|742.29|739.89|742.77|740.37|742.29|739.89|0
1652882350000|2022-05-18 13:59:10|742.18|739.78|742.29|739.89|742.29|739.89|742.05|739.65|0
1652882360000|2022-05-18 13:59:20|742.53|740.13|742.77|740.37|742.77|740.37|742.53|740.13|0
1652882370000|2022-05-18 13:59:30|742.67|740.27|743.74|741.34|743.74|741.34|742.67|740.27|0
1652882380000|2022-05-18 13:59:40|743.26|740.86|743.51|741.11|743.51|741.11|743.26|740.86|0
1652882390000|2022-05-18 13:59:50|743.75|741.35|742.8|740.4|744.22|741.82|742.8|740.4|0
1652882400000|2022-05-18 14:00:00|742.32|739.92|743.03|740.63|743.03|740.63|742.32|739.92|0
1652882410000|2022-05-18 14:00:10|742.32|739.92|741.97|739.57|742.92|740.52|741.97|739.57|0
1652882420000|2022-05-18 14:00:20|742.32|739.92|742.32|739.92|742.8|740.4|742.32|739.92|0
1652882430000|2022-05-18 14:00:30|742.09|739.69|742.09|739.69|742.09|739.69|741.85|739.45|0
1652882440000|2022-05-18 14:00:40|741.85|739.45|739.72|737.32|741.85|739.45|739.72|737.32|0
1652882450000|2022-05-18 14:00:50|739.24|736.84|739.48|737.08|739.48|737.08|738.53|736.13|0
1652882460000|2022-05-18 14:01:00|740.19|737.79|739.72|737.32|740.19|737.79|739.72|737.32|0
1652882470000|2022-05-18 14:01:10|740.19|737.79|740.19|737.79|740.9|738.5|740.19|737.79|0
1652882480000|2022-05-18 14:01:20|739.72|737.32|739.72|737.32|740.19|737.79|739.72|737.32|0
1652882490000|2022-05-18 14:01:30|737.11|734.71|736.4|734|737.11|734.71|736.4|734|0
1652882500000|2022-05-18 14:01:40|736.64|734.24|737.11|734.71|737.11|734.71|736.64|734.24|0
1652882510000|2022-05-18 14:01:50|737.59|735.19|737.82|735.42|738.06|735.66|737.59|735.19|0
1652882520000|2022-05-18 14:02:00|738.3|735.9|738.06|735.66|738.3|735.9|738.06|735.66|0
1652882530000|2022-05-18 14:02:10|738.3|735.9|738.06|735.66|738.53|736.13|738.06|735.66|0
1652882540000|2022-05-18 14:02:20|737.82|735.42|738.06|735.66|738.3|735.9|737.82|735.42|0
1652882550000|2022-05-18 14:02:30|737.82|735.42|738.53|736.13|738.53|736.13|737.82|735.42|0
1652882560000|2022-05-18 14:02:40|738.3|735.9|738.3|735.9|738.3|735.9|738.06|735.66|0
1652882570000|2022-05-18 14:02:50|737.82|735.42|736.88|734.48|737.82|735.42|736.53|734.13|0
1652882580000|2022-05-18 14:03:00|737.35|734.95|736.4|734|737.35|734.95|736.4|734|0
1652882590000|2022-05-18 14:03:10|736.88|734.48|736.4|734|736.88|734.48|736.4|734|0
1652882600000|2022-05-18 14:03:20|736.64|734.24|739.01|736.61|739.01|736.61|736.64|734.24|0
1652882610000|2022-05-18 14:03:30|738.77|736.37|736.4|734|738.77|736.37|736.4|734|0
1652882620000|2022-05-18 14:03:40|736.64|734.24|736.64|734.24|737.35|734.95|736.64|734.24|0
1652882630000|2022-05-18 14:03:50|736.17|733.77|737.11|734.71|737.11|734.71|736.17|733.77|0
1652882640000|2022-05-18 14:04:00|736.88|734.48|738.06|735.66|738.06|735.66|736.88|734.48|0
1652882650000|2022-05-18 14:04:10|737.82|735.42|737.11|734.71|737.82|735.42|737.11|734.71|0
1652882660000|2022-05-18 14:04:20|736.17|733.77|736.17|733.77|736.17|733.77|735.93|733.53|0
1652882670000|2022-05-18 14:04:30|736.4|734|737.35|734.95|737.59|735.19|736.4|734|0
1652882680000|2022-05-18 14:04:40|738.06|735.66|737.82|735.42|738.06|735.66|737.35|734.95|0
1652882690000|2022-05-18 14:04:50|738.3|735.9|738.53|736.13|738.53|736.13|738.06|735.66|0
1652882700000|2022-05-18 14:05:00|739.01|736.61|737.35|734.95|739.01|736.61|737.35|734.95|0
1652882710000|2022-05-18 14:05:10|736.4|734|734.98|732.58|736.88|734.48|734.98|732.58|0
1652882720000|2022-05-18 14:05:20|734.75|732.35|734.28|731.88|734.98|732.58|734.28|731.88|0
1652882730000|2022-05-18 14:05:30|734.51|732.11|735.69|733.29|735.69|733.29|734.51|732.11|0
1652882740000|2022-05-18 14:05:40|736.17|733.77|736.17|733.77|737.35|734.95|736.17|733.77|0
1652882750000|2022-05-18 14:05:50|735.69|733.29|733.8|731.4|735.69|733.29|733.8|731.4|0
1652882760000|2022-05-18 14:06:00|734.04|731.64|733.09|730.69|734.04|731.64|733.09|730.69|0
1652882770000|2022-05-18 14:06:10|733.57|731.17|733.57|731.17|734.51|732.11|733.57|731.17|0
1652882780000|2022-05-18 14:06:20|733.33|730.93|733.57|731.17|734.04|731.64|733.33|730.93|0
1652882790000|2022-05-18 14:06:30|734.04|731.64|734.75|732.35|734.75|732.35|734.04|731.64|0
1652882800000|2022-05-18 14:06:40|734.98|732.58|734.04|731.64|734.98|732.58|734.04|731.64|0
1652882810000|2022-05-18 14:06:50|735.22|732.82|734.28|731.88|735.22|732.82|734.28|731.88|0
1652882820000|2022-05-18 14:07:00|734.98|732.58|735.46|733.06|735.46|733.06|734.98|732.58|0
1652882830000|2022-05-18 14:07:10|735.69|733.29|735.46|733.06|735.93|733.53|735.46|733.06|0
1652882840000|2022-05-18 14:07:20|735.69|733.29|736.17|733.77|736.64|734.24|735.69|733.29|0
1652882850000|2022-05-18 14:07:30|735.93|733.53|736.64|734.24|736.64|734.24|735.93|733.53|0
1652882860000|2022-05-18 14:07:40|736.4|734|737.35|734.95|737.59|735.19|736.4|734|0
1652882870000|2022-05-18 14:07:50|736.88|734.48|736.64|734.24|737.59|735.19|736.64|734.24|0
1652882880000|2022-05-18 14:08:00|737.35|734.95|738.53|736.13|738.53|736.13|737.35|734.95|0
1652882890000|2022-05-18 14:08:10|738.77|736.37|740.19|737.79|740.19|737.79|738.77|736.37|0
1652882900000|2022-05-18 14:08:20|739.95|737.55|738.77|736.37|739.95|737.55|738.77|736.37|0
1652882910000|2022-05-18 14:08:30|738.53|736.13|738.3|735.9|738.53|736.13|737.59|735.19|0
1652882920000|2022-05-18 14:08:40|739.24|736.84|739.48|737.08|739.95|737.55|739.24|736.84|0
1652882930000|2022-05-18 14:08:50|739.72|737.32|738.3|735.9|739.72|737.32|738.3|735.9|0
1652882940000|2022-05-18 14:09:00|738.77|736.37|739.72|737.32|739.72|737.32|738.77|736.37|0
1652882950000|2022-05-18 14:09:10|740.19|737.79|740.66|738.26|740.66|738.26|740.19|737.79|0
1652882960000|2022-05-18 14:09:20|741.37|738.97|740.43|738.03|741.37|738.97|740.43|738.03|0
1652882970000|2022-05-18 14:09:30|740.9|738.5|741.37|738.97|741.37|738.97|740.19|737.79|0
1652882980000|2022-05-18 14:09:40|741.14|738.74|742.08|739.68|742.08|739.68|740.9|738.5|0
1652882990000|2022-05-18 14:09:50|742.56|740.16|742.56|740.16|742.56|740.16|742.56|740.16|0
1652883000000|2022-05-18 14:10:00|743.27|740.87|743.74|741.34|743.74|741.34|743.27|740.87|0
1652883010000|2022-05-18 14:10:10|742.56|740.16|741.14|738.74|742.56|740.16|741.14|738.74|0
1652883020000|2022-05-18 14:10:20|741.37|738.97|740.19|737.79|741.37|738.97|740.19|737.79|0
1652883030000|2022-05-18 14:10:30|740.66|738.26|741.85|739.45|741.85|739.45|740.66|738.26|0
1652883040000|2022-05-18 14:10:40|741.37|738.97|740.9|738.5|741.37|738.97|740.9|738.5|0
1652883050000|2022-05-18 14:10:50|741.14|738.74|741.61|739.21|741.61|739.21|741.14|738.74|0
1652883060000|2022-05-18 14:11:00|740.9|738.5|741.37|738.97|741.37|738.97|740.9|738.5|0
1652883070000|2022-05-18 14:11:10|741.61|739.21|742.32|739.92|742.32|739.92|741.61|739.21|0
1652883080000|2022-05-18 14:11:20|741.85|739.45|743.51|741.11|743.51|741.11|741.85|739.45|0
1652883090000|2022-05-18 14:11:30|743.74|741.34|743.98|741.58|743.98|741.58|743.74|741.34|0
1652883100000|2022-05-18 14:11:40|743.74|741.34|742.32|739.92|743.74|741.34|742.32|739.92|0
1652883110000|2022-05-18 14:11:50|742.56|740.16|741.85|739.45|742.56|740.16|741.61|739.21|0
1652883120000|2022-05-18 14:12:00|740.9|738.5|741.14|738.74|741.37|738.97|740.9|738.5|0
1652883130000|2022-05-18 14:12:10|742.32|739.92|741.14|738.74|742.32|739.92|741.14|738.74|0
1652883140000|2022-05-18 14:12:20|740.9|738.5|742.08|739.68|742.08|739.68|740.9|738.5|0
1652883150000|2022-05-18 14:12:30|742.32|739.92|743.74|741.34|743.74|741.34|742.32|739.92|0
1652883160000|2022-05-18 14:12:40|743.27|740.87|742.32|739.92|743.27|740.87|742.32|739.92|0
1652883170000|2022-05-18 14:12:50|742.08|739.68|743.51|741.11|743.51|741.11|742.08|739.68|0
1652883180000|2022-05-18 14:13:00|744.22|741.82|743.03|740.63|744.22|741.82|743.03|740.63|0
1652883190000|2022-05-18 14:13:10|742.32|739.92|741.14|738.74|742.32|739.92|740.66|738.26|0
1652883200000|2022-05-18 14:13:20|741.02|738.62|741.85|739.45|741.85|739.45|741.02|738.62|0
1652883210000|2022-05-18 14:13:30|742.08|739.68|740.66|738.26|742.08|739.68|740.66|738.26|0
1652883220000|2022-05-18 14:13:40|739.95|737.55|739.95|737.55|739.95|737.55|739.48|737.08|0
1652883230000|2022-05-18 14:13:50|740.19|737.79|739.72|737.32|740.19|737.79|739.72|737.32|0
1652883240000|2022-05-18 14:14:00|740.19|737.79|738.3|735.9|740.19|737.79|738.3|735.9|0
1652883250000|2022-05-18 14:14:10|738.77|736.37|738.3|735.9|739.01|736.61|738.06|735.66|0
1652883260000|2022-05-18 14:14:20|737.59|735.19|737.11|734.71|737.59|735.19|737.11|734.71|0
1652883270000|2022-05-18 14:14:30|737.59|735.19|737.35|734.95|738.06|735.66|737.35|734.95|0
1652883280000|2022-05-18 14:14:40|736.88|734.48|736.76|734.36|736.88|734.48|736.17|733.77|0
1652883290000|2022-05-18 14:14:50|736.88|734.48|736.64|734.24|736.88|734.48|736.64|734.24|0
1652883300000|2022-05-18 14:15:00|736.4|734|737.59|735.19|737.59|735.19|736.17|733.77|0
1652883310000|2022-05-18 14:15:10|737.82|735.42|738.77|736.37|739.01|736.61|737.82|735.42|0
1652883320000|2022-05-18 14:15:20|737.82|735.42|737.35|734.95|737.82|735.42|737.35|734.95|0
1652883330000|2022-05-18 14:15:30|736.88|734.48|736.05|733.65|736.88|734.48|736.05|733.65|0
1652883340000|2022-05-18 14:15:40|735.93|733.53|736.17|733.77|736.17|733.77|735.69|733.29|0
1652883350000|2022-05-18 14:15:50|735.22|732.82|734.98|732.58|735.22|732.82|734.51|732.11|0
1652883360000|2022-05-18 14:16:00|734.51|732.11|735.46|733.06|735.46|733.06|734.51|732.11|0
1652883370000|2022-05-18 14:16:10|735.22|732.82|735.46|733.06|735.46|733.06|735.22|732.82|0
1652883380000|2022-05-18 14:16:20|736.64|734.24|736.88|734.48|737.59|735.19|736.64|734.24|0
1652883390000|2022-05-18 14:16:30|736.64|734.24|737.11|734.71|737.11|734.71|736.64|734.24|0
1652883400000|2022-05-18 14:16:40|737.35|734.95|738.06|735.66|738.06|735.66|737.35|734.95|0
1652883410000|2022-05-18 14:16:50|737.59|735.19|736.4|734|737.59|735.19|736.4|734|0
1652883420000|2022-05-18 14:17:00|736.88|734.48|738.3|735.9|738.3|735.9|736.88|734.48|0
1652883430000|2022-05-18 14:17:10|737.59|735.19|738.06|735.66|738.06|735.66|737.35|734.95|0
1652883440000|2022-05-18 14:17:20|739.48|737.08|738.06|735.66|739.48|737.08|738.06|735.66|0
1652883450000|2022-05-18 14:17:30|737.11|734.71|737.82|735.42|737.82|735.42|737.11|734.71|0
1652883460000|2022-05-18 14:17:40|738.18|735.78|737.59|735.19|738.18|735.78|737.35|734.95|0
1652883470000|2022-05-18 14:17:50|737.82|735.42|738.29|735.89|738.29|735.89|737.82|735.42|0
1652883480000|2022-05-18 14:18:00|738.06|735.66|738.29|735.89|738.42|736.02|738.06|735.66|0
1652883490000|2022-05-18 14:18:10|738.06|735.66|736.88|734.48|738.06|735.66|736.88|734.48|0
1652883500000|2022-05-18 14:18:20|736.17|733.77|735.22|732.82|736.17|733.77|735.22|732.82|0
1652883510000|2022-05-18 14:18:30|735.46|733.06|737.35|734.95|737.35|734.95|735.46|733.06|0
1652883520000|2022-05-18 14:18:40|736.88|734.48|737.35|734.95|737.35|734.95|736.88|734.48|0
1652883530000|2022-05-18 14:18:50|736.88|734.48|737.11|734.71|737.11|734.71|736.52|734.12|0
1652883540000|2022-05-18 14:19:00|737.58|735.18|738.29|735.89|738.53|736.13|737.58|735.18|0
1652883550000|2022-05-18 14:19:10|739.48|737.08|739.48|737.08|739.95|737.55|739.48|737.08|0
1652883560000|2022-05-18 14:19:20|739|736.6|739|736.6|739.24|736.84|739|736.6|0
1652883570000|2022-05-18 14:19:30|739.24|736.84|740.43|738.03|740.9|738.5|739.24|736.84|0
1652883580000|2022-05-18 14:19:40|740.19|737.79|739.48|737.08|740.19|737.79|739.48|737.08|0
1652883590000|2022-05-18 14:19:50|739.72|737.32|738.77|736.37|739.72|737.32|738.53|736.13|0
1652883600000|2022-05-18 14:20:00|739.24|736.84|739.95|737.55|740.43|738.03|739.24|736.84|0
1652883610000|2022-05-18 14:20:10|739.48|737.08|738.29|735.89|739.48|737.08|738.29|735.89|0
1652883620000|2022-05-18 14:20:20|738.53|736.13|736.4|734|738.53|736.13|736.4|734|0
1652883630000|2022-05-18 14:20:30|736.17|733.77|736.17|733.77|736.17|733.77|735.69|733.29|0
1652883640000|2022-05-18 14:20:40|735.93|733.53|735.93|733.53|736.4|734|735.93|733.53|0
1652883650000|2022-05-18 14:20:50|736.17|733.77|735.93|733.53|736.4|734|735.93|733.53|0
1652883660000|2022-05-18 14:21:00|736.17|733.77|735.93|733.53|736.17|733.77|735.22|732.82|0
1652883670000|2022-05-18 14:21:10|736.17|733.77|735.22|732.82|736.17|733.77|735.22|732.82|0
1652883680000|2022-05-18 14:21:20|735.46|733.06|734.87|732.47|735.46|733.06|734.75|732.35|0
1652883690000|2022-05-18 14:21:30|735.22|732.82|736.4|734|736.4|734|735.22|732.82|0
1652883700000|2022-05-18 14:21:40|735.93|733.53|736.87|734.47|736.87|734.47|735.93|733.53|0
1652883710000|2022-05-18 14:21:50|737.11|734.71|738.06|735.66|738.29|735.89|737.11|734.71|0
1652883720000|2022-05-18 14:22:00|738.53|736.13|736.4|734|738.53|736.13|736.4|734|0
1652883730000|2022-05-18 14:22:10|735.93|733.53|736.64|734.24|736.64|734.24|735.93|733.53|0
1652883740000|2022-05-18 14:22:20|736.87|734.47|736.64|734.24|737.58|735.18|736.64|734.24|0
1652883750000|2022-05-18 14:22:30|737.11|734.71|736.64|734.24|737.35|734.95|736.64|734.24|0
1652883760000|2022-05-18 14:22:40|737.35|734.95|737.11|734.71|737.35|734.95|737.11|734.71|0
1652883770000|2022-05-18 14:22:50|737.35|734.95|737.35|734.95|738.06|735.66|737.35|734.95|0
1652883780000|2022-05-18 14:23:00|738.29|735.89|739|736.6|739.24|736.84|738.29|735.89|0
1652883790000|2022-05-18 14:23:10|738.77|736.37|739|736.6|739.48|737.08|738.77|736.37|0
1652883800000|2022-05-18 14:23:20|739.71|737.31|738.77|736.37|739.71|737.31|738.53|736.13|0
1652883810000|2022-05-18 14:23:30|739|736.6|739.71|737.31|739.71|737.31|739|736.6|0
1652883820000|2022-05-18 14:23:40|739.95|737.55|739.95|737.55|740.42|738.02|739.95|737.55|0
1652883830000|2022-05-18 14:23:50|740.42|738.02|740.9|738.5|741.14|738.74|740.42|738.02|0
1652883840000|2022-05-18 14:24:00|742.56|740.16|742.79|740.39|743.27|740.87|742.56|740.16|0
1652883850000|2022-05-18 14:24:10|743.74|741.34|741.85|739.45|744.45|742.05|741.85|739.45|0
1652883860000|2022-05-18 14:24:20|741.14|738.74|740.9|738.5|741.14|738.74|739.48|737.08|0
1652883870000|2022-05-18 14:24:30|741.37|738.97|740.66|738.26|741.37|738.97|740.42|738.02|0
1652883880000|2022-05-18 14:24:40|740.42|738.02|740.66|738.26|740.66|738.26|739.71|737.31|0
1652883890000|2022-05-18 14:24:50|740.19|737.79|740.66|738.26|740.9|738.5|740.19|737.79|0
1652883900000|2022-05-18 14:25:00|740.42|738.02|740.9|738.5|741.14|738.74|740.42|738.02|0
1652883910000|2022-05-18 14:25:10|740.66|738.26|739.24|736.84|741.14|738.74|739.24|736.84|0
1652883920000|2022-05-18 14:25:20|739.71|737.31|739.71|737.31|739.95|737.55|739.71|737.31|0
1652883930000|2022-05-18 14:25:30|739.48|737.08|739.71|737.31|739.71|737.31|739.24|736.84|0
1652883940000|2022-05-18 14:25:40|739.48|737.08|739.71|737.31|739.95|737.55|739.48|737.08|0
1652883950000|2022-05-18 14:25:50|739.95|737.55|740.42|738.02|740.42|738.02|739.95|737.55|0
1652883960000|2022-05-18 14:26:00|741.14|738.74|738.29|735.89|741.14|738.74|738.29|735.89|0
1652883970000|2022-05-18 14:26:10|737.11|734.71|736.64|734.24|737.35|734.95|736.4|734|0
1652883980000|2022-05-18 14:26:20|737.82|735.42|737.58|735.18|738.06|735.66|737.58|735.18|0
1652883990000|2022-05-18 14:26:30|739.48|737.08|738.06|735.66|739.48|737.08|738.06|735.66|0
1652884000000|2022-05-18 14:26:40|738.77|736.37|738.29|735.89|738.77|736.37|738.29|735.89|0
1652884010000|2022-05-18 14:26:50|738.06|735.66|738.29|735.89|738.29|735.89|737.58|735.18|0
1652884020000|2022-05-18 14:27:00|739|736.6|739.84|737.44|739.84|737.44|739|736.6|0
1652884030000|2022-05-18 14:27:10|739.95|737.55|740.42|738.02|740.9|738.5|739.95|737.55|0
1652884040000|2022-05-18 14:27:20|740.19|737.79|739.71|737.31|740.42|738.02|739.71|737.31|0
1652884050000|2022-05-18 14:27:30|739.48|737.08|739.71|737.31|739.71|737.31|739.24|736.84|0
1652884060000|2022-05-18 14:27:40|739.48|737.08|739.6|737.2|739.71|737.31|739.48|737.08|0
1652884070000|2022-05-18 14:27:50|739.24|736.84|739.24|736.84|739.24|736.84|739|736.6|0
1652884080000|2022-05-18 14:28:00|739.48|737.08|739.13|736.73|739.48|737.08|738.77|736.37|0
1652884090000|2022-05-18 14:28:10|739.48|737.08|740.66|738.26|740.66|738.26|739.48|737.08|0
1652884100000|2022-05-18 14:28:20|740.42|738.02|741.61|739.21|741.61|739.21|740.42|738.02|0
1652884110000|2022-05-18 14:28:30|740.9|738.5|739.95|737.55|740.9|738.5|739.95|737.55|0
1652884120000|2022-05-18 14:28:40|740.9|738.5|740.66|738.26|740.9|738.5|740.66|738.26|0
1652884130000|2022-05-18 14:28:50|741.37|738.97|742.08|739.68|742.08|739.68|741.37|738.97|0
1652884140000|2022-05-18 14:29:00|742.79|740.39|742.08|739.68|743.03|740.63|741.85|739.45|0
1652884150000|2022-05-18 14:29:10|742.92|740.52|742.79|740.39|743.03|740.63|742.56|740.16|0
1652884160000|2022-05-18 14:29:20|742.56|740.16|744.45|742.05|744.45|742.05|742.56|740.16|0
1652884170000|2022-05-18 14:29:30|745.88|743.48|746.82|744.42|746.82|744.42|745.88|743.48|0
1652884180000|2022-05-18 14:29:40|747.06|744.66|746.59|744.19|747.06|744.66|746.59|744.19|0
1652884190000|2022-05-18 14:29:50|746.35|743.95|748.72|746.32|748.72|746.32|746.35|743.95|0
1652884200000|2022-05-18 14:30:00|749.44|747.04|750.39|747.99|750.39|747.99|749.2|746.8|0
1652884210000|2022-05-18 14:30:10|749.91|747.51|749.2|746.8|751.1|748.7|749.2|746.8|0
1652884220000|2022-05-18 14:30:20|748.96|746.56|748.01|745.61|749.44|747.04|748.01|745.61|0
1652884230000|2022-05-18 14:30:30|747.77|745.37|747.06|744.66|747.77|745.37|747.06|744.66|0
1652884240000|2022-05-18 14:30:40|746.82|744.42|747.06|744.66|747.06|744.66|746.11|743.71|0
1652884250000|2022-05-18 14:30:50|746.23|743.83|746.35|743.95|746.35|743.95|746.11|743.71|0
1652884260000|2022-05-18 14:31:00|746.58|744.18|746.35|743.95|746.58|744.18|745.63|743.23|0
1652884270000|2022-05-18 14:31:10|746.11|743.71|747.53|745.13|747.53|745.13|746.11|743.71|0
1652884280000|2022-05-18 14:31:20|747.77|745.37|748.25|745.85|748.25|745.85|747.53|745.13|0
1652884290000|2022-05-18 14:31:30|748.01|745.61|747.53|745.13|748.49|746.09|747.53|745.13|0
1652884300000|2022-05-18 14:31:40|747.06|744.66|748.49|746.09|748.49|746.09|747.06|744.66|0
1652884310000|2022-05-18 14:31:50|748.72|746.32|748.01|745.61|748.85|746.45|748.01|745.61|0
1652884320000|2022-05-18 14:32:00|747.77|745.37|748.49|746.09|748.49|746.09|747.42|745.02|0
1652884330000|2022-05-18 14:32:10|748.72|746.32|749.44|747.04|749.44|747.04|748.72|746.32|0
1652884340000|2022-05-18 14:32:20|749.67|747.27|750.15|747.75|750.15|747.75|749.67|747.27|0
1652884350000|2022-05-18 14:32:30|750.39|747.99|749.67|747.27|750.62|748.22|749.67|747.27|0
1652884360000|2022-05-18 14:32:40|749.44|747.04|749.91|747.51|749.91|747.51|749.2|746.8|0
1652884370000|2022-05-18 14:32:50|749.44|747.04|749.67|747.27|749.91|747.51|749.44|747.04|0
1652884380000|2022-05-18 14:33:00|750.15|747.75|750.15|747.75|750.39|747.99|750.15|747.75|0
1652884390000|2022-05-18 14:33:10|750.04|747.64|748.72|746.32|750.04|747.64|748.72|746.32|0
1652884400000|2022-05-18 14:33:20|748.96|746.56|749.44|747.04|749.44|747.04|748.96|746.56|0
1652884410000|2022-05-18 14:33:30|748.96|746.56|748.72|746.32|748.96|746.56|748.25|745.85|0
1652884420000|2022-05-18 14:33:40|748.49|746.09|747.06|744.66|748.49|746.09|747.06|744.66|0
1652884430000|2022-05-18 14:33:50|746.82|744.42|747.3|744.9|747.3|744.9|746.11|743.71|0
1652884440000|2022-05-18 14:34:00|748.25|745.85|748.01|745.61|748.25|745.85|747.53|745.13|0
1652884450000|2022-05-18 14:34:10|748.25|745.85|749.2|746.8|749.2|746.8|748.25|745.85|0
1652884460000|2022-05-18 14:34:20|749.91|747.51|748.96|746.56|749.91|747.51|748.96|746.56|0
1652884470000|2022-05-18 14:34:30|749.2|746.8|749.44|747.04|749.44|747.04|748.72|746.32|0
1652884480000|2022-05-18 14:34:40|748.96|746.56|749.2|746.8|749.2|746.8|748.96|746.56|0
1652884490000|2022-05-18 14:34:50|748.96|746.56|748.72|746.32|748.96|746.56|748.72|746.32|0
1652884500000|2022-05-18 14:35:00|748.96|746.56|749.44|747.04|749.67|747.27|748.96|746.56|0
1652884510000|2022-05-18 14:35:10|749.67|747.27|750.15|747.75|750.15|747.75|749.44|747.04|0
1652884520000|2022-05-18 14:35:20|750.39|747.99|750.51|748.11|750.51|748.11|750.15|747.75|0
1652884530000|2022-05-18 14:35:30|750.62|748.22|751.81|749.41|751.81|749.41|750.15|747.75|0
1652884540000|2022-05-18 14:35:40|752.05|749.65|751.81|749.41|752.05|749.65|751.46|749.06|0
1652884550000|2022-05-18 14:35:50|751.1|748.7|751.58|749.18|751.81|749.41|751.1|748.7|0
1652884560000|2022-05-18 14:36:00|751.46|749.06|752.05|749.65|752.05|749.65|750.86|748.46|0
1652884570000|2022-05-18 14:36:10|751.81|749.41|750.62|748.22|751.81|749.41|750.62|748.22|0
1652884580000|2022-05-18 14:36:20|750.86|748.46|750.58|748.18|750.86|748.46|749.91|747.51|0
1652884590000|2022-05-18 14:36:30|750.34|747.94|750.34|747.94|750.46|748.06|750.34|747.94|0
1652884600000|2022-05-18 14:36:40|750.1|747.7|751.53|749.13|751.53|749.13|750.1|747.7|0
1652884610000|2022-05-18 14:36:50|751.76|749.36|752.48|750.08|752.48|750.08|751.65|749.25|0
1652884620000|2022-05-18 14:37:00|752.24|749.84|751.76|749.36|752.48|750.08|751.76|749.36|0
1652884630000|2022-05-18 14:37:10|751.29|748.89|752.24|749.84|752.24|749.84|751.05|748.65|0
1652884640000|2022-05-18 14:37:20|752|749.6|751.29|748.89|752|749.6|751.29|748.89|0
1652884650000|2022-05-18 14:37:30|752|749.6|752.24|749.84|752.24|749.84|752|749.6|0
1652884660000|2022-05-18 14:37:40|752.48|750.08|752.24|749.84|752.6|750.2|752.24|749.84|0
1652884670000|2022-05-18 14:37:50|751.53|749.13|752.24|749.84|752.24|749.84|751.53|749.13|0
1652884680000|2022-05-18 14:38:00|752.48|750.08|753.19|750.79|753.19|750.79|752.48|750.08|0
1652884690000|2022-05-18 14:38:10|752.48|750.08|752|749.6|752.48|750.08|751.76|749.36|0
1652884700000|2022-05-18 14:38:20|751.76|749.36|750.81|748.41|751.76|749.36|750.81|748.41|0
1652884710000|2022-05-18 14:38:30|750.1|747.7|750.1|747.7|750.1|747.7|749.62|747.22|0
1652884730000|2022-05-18 14:38:50|750.81|748.41|751.05|748.65|751.05|748.65|750.81|748.41|0
1652884740000|2022-05-18 14:39:00|751.52|749.12|749.39|746.99|751.52|749.12|749.39|746.99|0
1652884750000|2022-05-18 14:39:10|750.1|747.7|749.39|746.99|750.1|747.7|749.39|746.99|0
1652884760000|2022-05-18 14:39:20|751.29|748.89|751.29|748.89|752|749.6|751.29|748.89|0
1652884770000|2022-05-18 14:39:30|751.76|749.36|750.81|748.41|751.76|749.36|750.81|748.41|0
1652884780000|2022-05-18 14:39:40|750.57|748.17|749.62|747.22|750.57|748.17|749.62|747.22|0
1652884790000|2022-05-18 14:39:50|749.39|746.99|748.91|746.51|749.39|746.99|748.91|746.51|0
1652884800000|2022-05-18 14:40:00|749.15|746.75|749.39|746.99|749.62|747.22|749.15|746.75|0
1652884810000|2022-05-18 14:40:10|748.91|746.51|749.86|747.46|749.86|747.46|748.91|746.51|0
1652884820000|2022-05-18 14:40:20|750.34|747.94|751.05|748.65|751.05|748.65|750.1|747.7|0
1652884830000|2022-05-18 14:40:30|751.76|749.36|751.76|749.36|752|749.6|751.76|749.36|0
1652884840000|2022-05-18 14:40:40|751.52|749.12|751.29|748.89|751.52|749.12|751.29|748.89|0
1652884850000|2022-05-18 14:40:50|751.76|749.36|751.29|748.89|752|749.6|751.29|748.89|0
1652884860000|2022-05-18 14:41:00|751.52|749.12|751.76|749.36|751.89|749.49|751.52|749.12|0
1652884870000|2022-05-18 14:41:10|751.52|749.12|750.81|748.41|751.76|749.36|750.81|748.41|0
1652884880000|2022-05-18 14:41:20|750.1|747.7|749.86|747.46|750.34|747.94|749.86|747.46|0
1652884890000|2022-05-18 14:41:30|749.62|747.22|749.99|747.59|749.99|747.59|749.62|747.22|0
1652884900000|2022-05-18 14:41:40|749.39|746.99|748.67|746.27|749.39|746.99|748.44|746.04|0
1652884910000|2022-05-18 14:41:50|748.91|746.51|747.72|745.32|748.91|746.51|747.72|745.32|0
1652884920000|2022-05-18 14:42:00|747.25|744.85|748.67|746.27|748.67|746.27|747.25|744.85|0
1652884930000|2022-05-18 14:42:10|749.39|746.99|748.67|746.27|749.39|746.99|748.67|746.27|0
1652884940000|2022-05-18 14:42:20|749.39|746.99|748.91|746.51|749.39|746.99|748.91|746.51|0
1652884950000|2022-05-18 14:42:30|748.2|745.8|747.96|745.56|748.44|746.04|747.96|745.56|0
1652884960000|2022-05-18 14:42:40|748.56|746.16|748.67|746.27|748.67|746.27|748.44|746.04|0
1652884970000|2022-05-18 14:42:50|749.15|746.75|748.91|746.51|749.15|746.75|748.44|746.04|0
1652884980000|2022-05-18 14:43:00|748.2|745.8|748.44|746.04|748.44|746.04|747.96|745.56|0
1652884990000|2022-05-18 14:43:10|747.96|745.56|748.67|746.27|748.67|746.27|747.96|745.56|0
1652885000000|2022-05-18 14:43:20|748.44|746.04|747.72|745.32|748.44|746.04|747.72|745.32|0
1652885010000|2022-05-18 14:43:30|747.96|745.56|748.44|746.04|748.44|746.04|747.96|745.56|0
1652885020000|2022-05-18 14:43:40|748.91|746.51|748.2|745.8|748.91|746.51|748.2|745.8|0
1652885030000|2022-05-18 14:43:50|747.96|745.56|748.44|746.04|748.44|746.04|747.96|745.56|0
1652885040000|2022-05-18 14:44:00|748.67|746.27|748.67|746.27|748.91|746.51|748.44|746.04|0
1652885050000|2022-05-18 14:44:10|748.91|746.51|749.15|746.75|749.62|747.22|748.91|746.51|0
1652885060000|2022-05-18 14:44:20|748.91|746.51|748.2|745.8|748.91|746.51|748.2|745.8|0
1652885070000|2022-05-18 14:44:30|747.96|745.56|748.44|746.04|748.91|746.51|747.96|745.56|0
1652885080000|2022-05-18 14:44:40|747.49|745.09|748.67|746.27|748.67|746.27|747.49|745.09|0
1652885090000|2022-05-18 14:44:50|748.91|746.51|748.91|746.51|749.15|746.75|748.91|746.51|0
1652885100000|2022-05-18 14:45:00|749.62|747.22|750.1|747.7|750.1|747.7|749.62|747.22|0
1652885110000|2022-05-18 14:45:10|750.34|747.94|751.05|748.65|751.05|748.65|750.34|747.94|0
1652885120000|2022-05-18 14:45:20|750.81|748.41|750.7|748.3|750.81|748.41|750.57|748.17|0
1652885130000|2022-05-18 14:45:30|750.57|748.17|751.05|748.65|751.05|748.65|750.57|748.17|0
1652885140000|2022-05-18 14:45:40|751.29|748.89|752|749.6|752|749.6|751.05|748.65|0
1652885150000|2022-05-18 14:45:50|751.76|749.36|750.93|748.53|751.76|749.36|750.93|748.53|0
1652885160000|2022-05-18 14:46:00|750.57|748.17|748.32|745.92|750.57|748.17|748.32|745.92|0
1652885170000|2022-05-18 14:46:10|748.08|745.68|747.01|744.61|748.08|745.68|746.77|744.37|0
1652885180000|2022-05-18 14:46:20|746.54|744.14|747.01|744.61|747.25|744.85|746.54|744.14|0
1652885190000|2022-05-18 14:46:30|746.54|744.14|745.35|742.95|746.54|744.14|745.35|742.95|0
1652885200000|2022-05-18 14:46:40|744.64|742.24|745.59|743.19|745.83|743.43|744.64|742.24|0
1652885210000|2022-05-18 14:46:50|746.06|743.66|746.9|744.5|746.9|744.5|746.06|743.66|0
1652885220000|2022-05-18 14:47:00|746.3|743.9|747.72|745.32|747.72|745.32|746.3|743.9|0
1652885230000|2022-05-18 14:47:10|747.96|745.56|747.85|745.45|747.96|745.56|747.49|745.09|0
1652885240000|2022-05-18 14:47:20|747.49|745.09|747.49|745.09|748.2|745.8|747.49|745.09|0
1652885250000|2022-05-18 14:47:30|747.72|745.32|747.25|744.85|747.72|745.32|747.25|744.85|0
1652885260000|2022-05-18 14:47:40|746.54|744.14|746.54|744.14|746.54|744.14|746.3|743.9|0
1652885270000|2022-05-18 14:47:50|746.77|744.37|747.01|744.61|747.72|745.32|746.77|744.37|0
1652885280000|2022-05-18 14:48:00|746.54|744.14|746.54|744.14|746.77|744.37|746.3|743.9|0
1652885290000|2022-05-18 14:48:10|746.3|743.9|746.54|744.14|747.01|744.61|746.3|743.9|0
1652885300000|2022-05-18 14:48:20|746.3|743.9|745.82|743.42|746.3|743.9|745.82|743.42|0
1652885310000|2022-05-18 14:48:30|745.59|743.19|743.22|740.82|745.59|743.19|743.22|740.82|0
1652885320000|2022-05-18 14:48:40|742.74|740.34|742.98|740.58|742.98|740.58|742.27|739.87|0
1652885330000|2022-05-18 14:48:50|743.45|741.05|743.69|741.29|744.16|741.76|743.45|741.05|0
1652885340000|2022-05-18 14:49:00|744.64|742.24|745.11|742.71|745.35|742.95|744.64|742.24|0
1652885350000|2022-05-18 14:49:10|745.35|742.95|745.35|742.95|745.35|742.95|745.11|742.71|0
1652885360000|2022-05-18 14:49:20|744.52|742.12|745.35|742.95|745.35|742.95|744.52|742.12|0
1652885370000|2022-05-18 14:49:30|746.06|743.66|745.82|743.42|746.06|743.66|745.82|743.42|0
1652885380000|2022-05-18 14:49:40|746.54|744.14|746.3|743.9|746.54|744.14|746.06|743.66|0
1652885390000|2022-05-18 14:49:50|746.06|743.66|745.35|742.95|746.3|743.9|745.35|742.95|0
1652885400000|2022-05-18 14:50:00|745.59|743.19|745.82|743.42|746.3|743.9|745.59|743.19|0
1652885410000|2022-05-18 14:50:10|746.06|743.66|747.01|744.61|747.01|744.61|746.06|743.66|0
1652885420000|2022-05-18 14:50:20|747.49|745.09|748.91|746.51|748.91|746.51|747.49|745.09|0
1652885430000|2022-05-18 14:50:30|748.2|745.8|747.49|745.09|748.2|745.8|747.25|744.85|0
1652885440000|2022-05-18 14:50:40|748.2|745.8|748.67|746.27|748.67|746.27|748.2|745.8|0
1652885450000|2022-05-18 14:50:50|748.2|745.8|748.67|746.27|748.67|746.27|748.2|745.8|0
1652885460000|2022-05-18 14:51:00|748.44|746.04|748.91|746.51|748.91|746.51|748.2|745.8|0
1652885470000|2022-05-18 14:51:10|749.62|747.22|749.15|746.75|749.62|747.22|749.15|746.75|0
1652885480000|2022-05-18 14:51:20|749.62|747.22|749.62|747.22|749.62|747.22|749.15|746.75|0
1652885490000|2022-05-18 14:51:30|749.39|746.99|748.91|746.51|749.51|747.11|748.91|746.51|0
1652885500000|2022-05-18 14:51:40|748.67|746.27|748.67|746.27|748.67|746.27|747.96|745.56|0
1652885510000|2022-05-18 14:51:50|748.91|746.51|748.2|745.8|748.91|746.51|747.96|745.56|0
1652885520000|2022-05-18 14:52:00|748.44|746.04|747.72|745.32|748.44|746.04|747.72|745.32|0
1652885530000|2022-05-18 14:52:10|747.96|745.56|748.67|746.27|748.67|746.27|747.96|745.56|0
1652885540000|2022-05-18 14:52:20|748.56|746.16|749.39|746.99|749.39|746.99|748.2|745.8|0
1652885550000|2022-05-18 14:52:30|749.62|747.22|750.1|747.7|750.1|747.7|749.62|747.22|0
1652885560000|2022-05-18 14:52:40|749.39|746.99|749.39|746.99|749.39|746.99|748.67|746.27|0
1652885570000|2022-05-18 14:52:50|749.86|747.46|750.81|748.41|750.81|748.41|749.86|747.46|0
1652885580000|2022-05-18 14:53:00|751.05|748.65|749.39|746.99|751.05|748.65|749.39|746.99|0
1652885590000|2022-05-18 14:53:10|750.1|747.7|749.75|747.35|750.57|748.17|749.75|747.35|0
1652885600000|2022-05-18 14:53:20|749.03|746.63|749.39|746.99|749.62|747.22|749.03|746.63|0
1652885610000|2022-05-18 14:53:30|749.15|746.75|749.15|746.75|749.62|747.22|749.15|746.75|0
1652885620000|2022-05-18 14:53:40|748.91|746.51|749.51|747.11|749.51|747.11|748.67|746.27|0
1652885630000|2022-05-18 14:53:50|749.86|747.46|749.39|746.99|750.34|747.94|749.39|746.99|0
1652885640000|2022-05-18 14:54:00|749.15|746.75|747.96|745.56|749.15|746.75|747.96|745.56|0
1652885650000|2022-05-18 14:54:10|748.2|745.8|747.72|745.32|748.2|745.8|747.72|745.32|0
1652885660000|2022-05-18 14:54:20|747.96|745.56|748.91|746.51|748.91|746.51|747.96|745.56|0
1652885670000|2022-05-18 14:54:30|748.44|746.04|748.91|746.51|748.91|746.51|748.44|746.04|0
1652885680000|2022-05-18 14:54:40|749.62|747.22|750.1|747.7|750.1|747.7|749.62|747.22|0
1652885690000|2022-05-18 14:54:50|749.86|747.46|749.15|746.75|749.86|747.46|749.15|746.75|0
1652885700000|2022-05-18 14:55:00|749.62|747.22|750.34|747.94|750.34|747.94|749.62|747.22|0
1652885710000|2022-05-18 14:55:10|750.81|748.41|750.57|748.17|751.05|748.65|750.34|747.94|0
1652885720000|2022-05-18 14:55:20|750.34|747.94|750.57|748.17|750.57|748.17|750.34|747.94|0
1652885730000|2022-05-18 14:55:30|749.62|747.22|749.38|746.98|749.62|747.22|749.38|746.98|0
1652885740000|2022-05-18 14:55:40|749.15|746.75|749.15|746.75|749.15|746.75|748.91|746.51|0
1652885750000|2022-05-18 14:55:50|750.1|747.7|750.81|748.41|750.81|748.41|750.1|747.7|0
1652885760000|2022-05-18 14:56:00|751.05|748.65|751.05|748.65|751.05|748.65|750.33|747.93|0
1652885770000|2022-05-18 14:56:10|750.57|748.17|751.52|749.12|751.52|749.12|750.57|748.17|0
1652885780000|2022-05-18 14:56:20|751.29|748.89|750.81|748.41|751.52|749.12|750.81|748.41|0
1652885790000|2022-05-18 14:56:30|751.29|748.89|751.52|749.12|751.52|749.12|751.29|748.89|0
1652885800000|2022-05-18 14:56:40|751.29|748.89|750.33|747.93|751.29|748.89|750.33|747.93|0
1652885810000|2022-05-18 14:56:50|749.86|747.46|749.62|747.22|749.86|747.46|749.38|746.98|0
1652885820000|2022-05-18 14:57:00|749.15|746.75|747.01|744.61|749.15|746.75|747.01|744.61|0
1652885830000|2022-05-18 14:57:10|747.49|745.09|747.25|744.85|747.96|745.56|747.25|744.85|0
1652885840000|2022-05-18 14:57:20|747.49|745.09|747.25|744.85|747.49|745.09|747.01|744.61|0
1652885850000|2022-05-18 14:57:30|747.49|745.09|747.96|745.56|747.96|745.56|747.49|745.09|0
1652885860000|2022-05-18 14:57:40|748.43|746.03|747.96|745.56|748.43|746.03|747.96|745.56|0
1652885870000|2022-05-18 14:57:50|747.25|744.85|747.01|744.61|747.25|744.85|746.77|744.37|0
1652885880000|2022-05-18 14:58:00|746.77|744.37|746.77|744.37|746.77|744.37|746.77|744.37|0
1652885890000|2022-05-18 14:58:10|746.54|744.14|746.54|744.14|746.54|744.14|745.82|743.42|0
1652885900000|2022-05-18 14:58:20|747.01|744.61|747.25|744.85|747.48|745.08|747.01|744.61|0
1652885910000|2022-05-18 14:58:30|747.96|745.56|747.72|745.32|747.96|745.56|747.72|745.32|0
1652885920000|2022-05-18 14:58:40|746.77|744.37|746.06|743.66|746.77|744.37|745.82|743.42|0
1652885930000|2022-05-18 14:58:50|746.77|744.37|747.01|744.61|747.01|744.61|746.77|744.37|0
1652885940000|2022-05-18 14:59:00|747.48|745.08|747.72|745.32|747.72|745.32|747.48|745.08|0
1652885950000|2022-05-18 14:59:10|748.43|746.03|747.25|744.85|748.43|746.03|747.25|744.85|0
1652885960000|2022-05-18 14:59:20|747.96|745.56|747.48|745.08|747.96|745.56|747.48|745.08|0
1652885970000|2022-05-18 14:59:30|748.2|745.8|747.48|745.08|748.2|745.8|747.48|745.08|0
1652885980000|2022-05-18 14:59:40|747.01|744.61|746.54|744.14|747.01|744.61|746.54|744.14|0
1652885990000|2022-05-18 14:59:50|746.66|744.26|745.82|743.42|746.66|744.26|745.82|743.42|0
1652886000000|2022-05-18 15:00:00|746.3|743.9|747.72|745.32|747.72|745.32|746.3|743.9|0
1652886010000|2022-05-18 15:00:10|747.96|745.56|747.25|744.85|747.96|745.56|747.01|744.61|0
1652886020000|2022-05-18 15:00:20|747.48|745.08|748.2|745.8|748.2|745.8|747.48|745.08|0
1652886030000|2022-05-18 15:00:30|749.15|746.75|748.2|745.8|749.15|746.75|748.2|745.8|0
1652886040000|2022-05-18 15:00:40|748.43|746.03|747.96|745.56|748.91|746.51|747.96|745.56|0
1652886050000|2022-05-18 15:00:50|748.43|746.03|749.38|746.98|749.38|746.98|748.2|745.8|0
1652886060000|2022-05-18 15:01:00|749.15|746.75|747.96|745.56|749.38|746.98|747.96|745.56|0
1652886070000|2022-05-18 15:01:10|748.43|746.03|748.67|746.27|748.91|746.51|748.43|746.03|0
1652886080000|2022-05-18 15:01:20|748.91|746.51|748.91|746.51|749.38|746.98|748.91|746.51|0
1652886090000|2022-05-18 15:01:30|749.38|746.98|751.05|748.65|751.05|748.65|749.38|746.98|0
1652886100000|2022-05-18 15:01:40|751.28|748.88|751.28|748.88|751.52|749.12|750.81|748.41|0
1652886110000|2022-05-18 15:01:50|751.05|748.65|750.81|748.41|751.52|749.12|750.57|748.17|0
1652886120000|2022-05-18 15:02:00|751.05|748.65|749.38|746.98|751.05|748.65|749.38|746.98|0
1652886130000|2022-05-18 15:02:10|750.22|747.82|749.62|747.22|750.57|748.17|749.62|747.22|0
1652886140000|2022-05-18 15:02:20|749.86|747.46|749.38|746.98|749.86|747.46|749.38|746.98|0
1652886150000|2022-05-18 15:02:30|750.1|747.7|750.1|747.7|750.1|747.7|749.86|747.46|0
1652886160000|2022-05-18 15:02:40|750.81|748.41|751.05|748.65|751.28|748.88|750.81|748.41|0
1652886170000|2022-05-18 15:02:50|751.52|749.12|753.42|751.02|753.42|751.02|751.52|749.12|0
1652886180000|2022-05-18 15:03:00|753.66|751.26|752.95|750.55|753.9|751.5|752.95|750.55|0
1652886190000|2022-05-18 15:03:10|752.47|750.07|752.71|750.31|752.71|750.31|752.47|750.07|0
1652886200000|2022-05-18 15:03:20|753.19|750.79|753.66|751.26|753.66|751.26|753.19|750.79|0
1652886210000|2022-05-18 15:03:30|753.42|751.02|752.47|750.07|753.42|751.02|752.47|750.07|0
1652886220000|2022-05-18 15:03:40|752.24|749.84|752.43|750.03|752.66|750.26|751.95|749.55|0
1652886230000|2022-05-18 15:03:50|752.9|750.5|753.14|750.74|753.38|750.98|752.9|750.5|0
1652886240000|2022-05-18 15:04:00|752.66|750.26|752.19|749.79|752.66|750.26|752.19|749.79|0
1652886250000|2022-05-18 15:04:10|752.9|750.5|753.38|750.98|753.38|750.98|752.9|750.5|0
1652886260000|2022-05-18 15:04:20|753.14|750.74|752.9|750.5|753.61|751.21|752.9|750.5|0
1652886270000|2022-05-18 15:04:30|753.14|750.74|754.33|751.93|754.33|751.93|753.14|750.74|0
1652886280000|2022-05-18 15:04:40|754.8|752.4|753.85|751.45|754.8|752.4|753.85|751.45|0
1652886290000|2022-05-18 15:04:50|753.14|750.74|753.85|751.45|753.85|751.45|752.66|750.26|0
1652886300000|2022-05-18 15:05:00|753.5|751.1|753.38|750.98|753.74|751.34|753.38|750.98|0
1652886310000|2022-05-18 15:05:10|753.85|751.45|754.33|751.93|754.57|752.17|753.85|751.45|0
1652886320000|2022-05-18 15:05:20|753.85|751.45|753.61|751.21|753.85|751.45|753.38|750.98|0
1652886330000|2022-05-18 15:05:30|754.09|751.69|753.85|751.45|754.09|751.69|753.85|751.45|0
1652886340000|2022-05-18 15:05:40|753.38|750.98|753.14|750.74|753.38|750.98|753.14|750.74|0
1652886350000|2022-05-18 15:05:50|753.61|751.21|753.85|751.45|754.33|751.93|753.61|751.21|0
1652886360000|2022-05-18 15:06:00|753.38|750.98|753.38|750.98|753.61|751.21|753.38|750.98|0
1652886370000|2022-05-18 15:06:10|752.9|750.5|752.9|750.5|753.14|750.74|752.9|750.5|0
1652886380000|2022-05-18 15:06:20|752.66|750.26|753.38|750.98|753.61|751.21|752.66|750.26|0
1652886390000|2022-05-18 15:06:30|753.61|751.21|753.85|751.45|753.85|751.45|753.61|751.21|0
1652886400000|2022-05-18 15:06:40|755.04|752.64|757.18|754.78|757.18|754.78|755.04|752.64|0
1652886410000|2022-05-18 15:06:50|756.71|754.31|757.9|755.5|757.9|755.5|756.71|754.31|0
1652886420000|2022-05-18 15:07:00|758.37|755.97|758.61|756.21|758.61|756.21|758.37|755.97|0
1652886430000|2022-05-18 15:07:10|759.09|756.69|758.85|756.45|759.57|757.17|758.85|756.45|0
1652886440000|2022-05-18 15:07:20|759.09|756.69|757.9|755.5|759.09|756.69|757.9|755.5|0
1652886450000|2022-05-18 15:07:30|758.14|755.74|756.95|754.55|758.14|755.74|756.95|754.55|0
1652886460000|2022-05-18 15:07:40|756.71|754.31|756.83|754.43|757.07|754.67|756.71|754.31|0
1652886470000|2022-05-18 15:07:50|756.47|754.07|756.47|754.07|756.71|754.31|756.47|754.07|0
1652886480000|2022-05-18 15:08:00|756.71|754.31|756.95|754.55|756.95|754.55|756.71|754.31|0
1652886490000|2022-05-18 15:08:10|757.18|754.78|757.66|755.26|757.66|755.26|757.18|754.78|0
1652886500000|2022-05-18 15:08:20|757.42|755.02|757.9|755.5|757.9|755.5|757.42|755.02|0
1652886510000|2022-05-18 15:08:30|758.14|755.74|758.14|755.74|758.61|756.21|758.14|755.74|0
1652886520000|2022-05-18 15:08:40|757.42|755.02|758.37|755.97|758.37|755.97|757.42|755.02|0
1652886530000|2022-05-18 15:08:50|757.9|755.5|758.61|756.21|758.61|756.21|757.9|755.5|0
1652886540000|2022-05-18 15:09:00|759.09|756.69|758.14|755.74|759.09|756.69|758.14|755.74|0
1652886550000|2022-05-18 15:09:10|758.61|756.21|758.61|756.21|758.61|756.21|758.61|756.21|0
1652886560000|2022-05-18 15:09:20|758.37|755.97|757.66|755.26|758.37|755.97|757.66|755.26|0
1652886570000|2022-05-18 15:09:30|758.14|755.74|757.9|755.5|758.14|755.74|757.42|755.02|0
1652886580000|2022-05-18 15:09:40|758.37|755.97|758.37|755.97|758.37|755.97|758.14|755.74|0
1652886590000|2022-05-18 15:09:50|758.61|756.21|759.33|756.93|759.33|756.93|758.61|756.21|0
1652886600000|2022-05-18 15:10:00|759.57|757.17|761.23|758.83|761.23|758.83|759.33|756.93|0
1652886610000|2022-05-18 15:10:10|761.47|759.07|761.23|758.83|761.71|759.31|760.99|758.59|0
1652886620000|2022-05-18 15:10:20|761.47|759.07|762.19|759.79|762.19|759.79|761.47|759.07|0
1652886630000|2022-05-18 15:10:30|761.95|759.55|762.9|760.5|762.9|760.5|761.95|759.55|0
1652886640000|2022-05-18 15:10:40|762.66|760.26|762.9|760.5|762.9|760.5|762.66|760.26|0
1652886650000|2022-05-18 15:10:50|763.14|760.74|763.5|761.1|763.5|761.1|763.14|760.74|0
1652886660000|2022-05-18 15:11:00|763.86|761.46|762.9|760.5|763.86|761.46|762.9|760.5|0
1652886670000|2022-05-18 15:11:10|762.19|759.79|762.19|759.79|762.66|760.26|761.95|759.55|0
1652886680000|2022-05-18 15:11:20|762.43|760.03|762.43|760.03|762.66|760.26|762.43|760.03|0
1652886690000|2022-05-18 15:11:30|762.19|759.79|762.31|759.91|762.31|759.91|762.19|759.79|0
1652886700000|2022-05-18 15:11:40|762.43|760.03|761.95|759.55|762.43|760.03|761.95|759.55|0
1652886710000|2022-05-18 15:11:50|762.19|759.79|762.07|759.67|762.19|759.79|762.07|759.67|0
1652886720000|2022-05-18 15:12:00|762.19|759.79|762.43|760.03|762.43|760.03|761.95|759.55|0
1652886730000|2022-05-18 15:12:10|762.42|760.02|762.19|759.79|762.42|760.02|762.19|759.79|0
1652886740000|2022-05-18 15:12:20|761.95|759.55|762.19|759.79|762.19|759.79|761.95|759.55|0
1652886750000|2022-05-18 15:12:30|761.95|759.55|762.19|759.79|762.19|759.79|761.95|759.55|0
1652886760000|2022-05-18 15:12:40|761.95|759.55|762.19|759.79|762.19|759.79|761.95|759.55|0
1652886780000|2022-05-18 15:13:00|762.42|760.02|762.19|759.79|762.42|760.02|762.19|759.79|0
1652886790000|2022-05-18 15:13:10|762.42|760.02|762.42|760.02|762.66|760.26|762.19|759.79|0
1652886800000|2022-05-18 15:13:20|762.19|759.79|762.42|760.02|762.42|760.02|762.19|759.79|0
1652886820000|2022-05-18 15:13:40|762.19|759.79|762.42|760.02|762.42|760.02|762.19|759.79|0
1652886830000|2022-05-18 15:13:50|762.66|760.26|762.66|760.26|762.66|760.26|762.66|760.26|0
1652886850000|2022-05-18 15:14:10|762.42|760.02|762.42|760.02|762.42|760.02|762.42|760.02|0
1652886870000|2022-05-18 15:14:30|762.19|759.79|762.19|759.79|762.19|759.79|762.19|759.79|0
1652886880000|2022-05-18 15:14:40|761.95|759.55|762.66|760.26|762.66|760.26|761.95|759.55|0
1652886890000|2022-05-18 15:14:50|762.9|760.5|762.42|760.02|762.9|760.5|762.42|760.02|0
1652886900000|2022-05-18 15:15:00|762.9|760.5|762.9|760.5|762.9|760.5|762.66|760.26|0
1652886910000|2022-05-18 15:15:10|762.66|760.26|762.9|760.5|762.9|760.5|762.66|760.26|0
1652886920000|2022-05-18 15:15:20|763.14|760.74|763.14|760.74|763.14|760.74|763.14|760.74|0
1652886930000|2022-05-18 15:15:30|762.9|760.5|762.66|760.26|762.9|760.5|762.66|760.26|0
1652886940000|2022-05-18 15:15:40|762.9|760.5|763.14|760.74|763.14|760.74|762.9|760.5|0
1652886950000|2022-05-18 15:15:50|762.9|760.5|762.9|760.5|762.9|760.5|762.9|760.5|0
1652886960000|2022-05-18 15:16:00|762.66|760.26|763.38|760.98|763.62|761.22|762.66|760.26|0
1652886970000|2022-05-18 15:16:10|763.62|761.22|765.05|762.65|765.05|762.65|763.62|761.22|0
1652886980000|2022-05-18 15:16:20|765.29|762.89|765.53|763.13|765.53|763.13|765.05|762.65|0
1652886990000|2022-05-18 15:16:30|765.76|763.36|767.2|764.8|767.2|764.8|765.76|763.36|0
1652887000000|2022-05-18 15:16:40|768.15|765.75|768.63|766.23|768.63|766.23|768.15|765.75|0
1652887010000|2022-05-18 15:16:50|767.91|765.51|768.87|766.47|768.87|766.47|767.91|765.51|0
1652887020000|2022-05-18 15:17:00|769.11|766.71|769.11|766.71|769.11|766.71|769.11|766.71|0
1652887030000|2022-05-18 15:17:10|768.75|766.35|768.39|765.99|768.75|766.35|768.39|765.99|0
1652887040000|2022-05-18 15:17:20|768.87|766.47|768.15|765.75|768.87|766.47|768.15|765.75|0
1652887050000|2022-05-18 15:17:30|768.39|765.99|768.63|766.23|768.63|766.23|768.39|765.99|0
1652887060000|2022-05-18 15:17:40|768.87|766.47|768.87|766.47|769.11|766.71|768.87|766.47|0
1652887070000|2022-05-18 15:17:50|769.11|766.71|769.34|766.94|769.58|767.18|769.11|766.71|0
1652887080000|2022-05-18 15:18:00|769.58|767.18|769.82|767.42|770.06|767.66|769.58|767.18|0
1652887090000|2022-05-18 15:18:10|769.58|767.18|769.82|767.42|769.82|767.42|769.58|767.18|0
1652887100000|2022-05-18 15:18:20|770.06|767.66|769.82|767.42|770.06|767.66|769.82|767.42|0
1652887110000|2022-05-18 15:18:30|770.06|767.66|769.58|767.18|770.06|767.66|769.58|767.18|0
1652887120000|2022-05-18 15:18:40|770.06|767.66|771.02|768.62|771.02|768.62|770.06|767.66|0
1652887130000|2022-05-18 15:18:50|770.78|768.38|771.5|769.1|771.5|769.1|770.78|768.38|0
1652887140000|2022-05-18 15:19:00|770.78|768.38|770.3|767.9|770.78|768.38|770.06|767.66|0
1652887150000|2022-05-18 15:19:10|770.54|768.14|770.3|767.9|770.54|768.14|770.3|767.9|0
1652887160000|2022-05-18 15:19:20|770.54|768.14|769.34|766.94|770.54|768.14|769.34|766.94|0
1652887170000|2022-05-18 15:19:30|769.58|767.18|769.58|767.18|769.58|767.18|769.58|767.18|0
1652887180000|2022-05-18 15:19:40|769.82|767.42|769.11|766.71|770.06|767.66|769.11|766.71|0
1652887190000|2022-05-18 15:19:50|769.34|766.94|769.34|766.94|769.34|766.94|769.34|766.94|0
1652887200000|2022-05-18 15:20:00|769.11|766.71|770.3|767.9|770.54|768.14|769.11|766.71|0
1652887210000|2022-05-18 15:20:10|770.78|768.38|771.26|768.86|771.49|769.09|770.78|768.38|0
1652887220000|2022-05-18 15:20:20|771.49|769.09|771.73|769.33|771.73|769.33|771.26|768.86|0
1652887230000|2022-05-18 15:20:30|772.21|769.81|772.69|770.29|772.93|770.53|772.21|769.81|0
1652887240000|2022-05-18 15:20:40|772.45|770.05|771.02|768.62|772.69|770.29|771.02|768.62|0
1652887250000|2022-05-18 15:20:50|770.78|768.38|770.78|768.38|770.78|768.38|770.78|768.38|0
1652887260000|2022-05-18 15:21:00|771.26|768.86|771.73|769.33|771.73|769.33|771.26|768.86|0
1652887270000|2022-05-18 15:21:10|772.45|770.05|772.93|770.53|772.93|770.53|772.45|770.05|0
1652887280000|2022-05-18 15:21:20|773.17|770.77|773.17|770.77|773.17|770.77|773.17|770.77|0
1652887290000|2022-05-18 15:21:30|773.41|771.01|773.17|770.77|773.41|771.01|773.17|770.77|0
1652887300000|2022-05-18 15:21:40|772.93|770.53|772.93|770.53|772.93|770.53|772.93|770.53|0
1652887310000|2022-05-18 15:21:50|773.17|770.77|773.65|771.25|773.65|771.25|773.17|770.77|0
1652887320000|2022-05-18 15:22:00|773.89|771.49|773.89|771.49|773.89|771.49|773.65|771.25|0
1652887330000|2022-05-18 15:22:10|774.12|771.72|773.89|771.49|774.36|771.96|773.89|771.49|0
1652887340000|2022-05-18 15:22:20|774.36|771.96|773.41|771.01|774.36|771.96|773.41|771.01|0
1652887350000|2022-05-18 15:22:30|773.17|770.77|773.65|771.25|773.65|771.25|772.93|770.53|0
1652887360000|2022-05-18 15:22:40|773.89|771.49|773.41|771.01|773.89|771.49|773.41|771.01|0
1652887370000|2022-05-18 15:22:50|773.17|770.77|773.65|771.25|773.65|771.25|773.17|770.77|0
1652887380000|2022-05-18 15:23:00|773.89|771.49|774.36|771.96|774.6|772.2|773.89|771.49|0
1652887390000|2022-05-18 15:23:10|774.84|772.44|775.8|773.4|776.28|773.88|774.84|772.44|0
1652887400000|2022-05-18 15:23:20|774.84|772.44|774.6|772.2|775.56|773.16|774.6|772.2|0
1652887410000|2022-05-18 15:23:30|773.89|771.49|774.36|771.96|774.36|771.96|773.89|771.49|0
1652887420000|2022-05-18 15:23:40|773.89|771.49|775.32|772.92|775.32|772.92|773.65|771.25|0
1652887430000|2022-05-18 15:23:50|775.8|773.4|775.56|773.16|775.8|773.4|775.32|772.92|0
1652887440000|2022-05-18 15:24:00|775.8|773.4|776.28|773.88|776.28|773.88|775.8|773.4|0
1652887450000|2022-05-18 15:24:10|776.52|774.12|778.61|776.21|778.61|776.21|776.31|773.91|0
1652887460000|2022-05-18 15:24:20|778.37|775.97|779.53|777.13|779.53|777.13|778.37|775.97|0
1652887470000|2022-05-18 15:24:30|779.29|776.89|778.57|776.17|779.29|776.89|778.57|776.17|0
1652887480000|2022-05-18 15:24:40|778.94|776.54|779.05|776.65|779.05|776.65|778.81|776.41|0
1652887490000|2022-05-18 15:24:50|778.81|776.41|778.81|776.41|778.81|776.41|778.57|776.17|0
1652887500000|2022-05-18 15:25:00|779.05|776.65|778.57|776.17|779.05|776.65|778.57|776.17|0
1652887510000|2022-05-18 15:25:10|777.62|775.22|777.86|775.46|778.33|775.93|777.62|775.22|0
1652887520000|2022-05-18 15:25:20|777.38|774.98|776.67|774.27|777.38|774.98|776.67|774.27|0
1652887530000|2022-05-18 15:25:30|776.43|774.03|775.48|773.08|776.43|774.03|775.48|773.08|0
1652887540000|2022-05-18 15:25:40|775.24|772.84|774.76|772.36|775.24|772.84|774.52|772.12|0
1652887550000|2022-05-18 15:25:50|775|772.6|775.48|773.08|775.48|773.08|775|772.6|0
1652887560000|2022-05-18 15:26:00|775.71|773.31|775.71|773.31|775.95|773.55|775.71|773.31|0
1652887570000|2022-05-18 15:26:10|775.48|773.08|776.67|774.27|776.67|774.27|775.48|773.08|0
1652887580000|2022-05-18 15:26:20|776.9|774.5|777.38|774.98|777.38|774.98|776.9|774.5|0
1652887590000|2022-05-18 15:26:30|777.62|775.22|776.9|774.5|777.62|775.22|776.9|774.5|0
1652887600000|2022-05-18 15:26:40|777.14|774.74|777.51|775.11|777.62|775.22|777.14|774.74|0
1652887610000|2022-05-18 15:26:50|777.38|774.98|776.9|774.5|777.38|774.98|776.9|774.5|0
1652887620000|2022-05-18 15:27:00|776.67|774.27|776.9|774.5|777.14|774.74|776.67|774.27|0
1652887630000|2022-05-18 15:27:10|777.14|774.74|776.67|774.27|777.14|774.74|776.67|774.27|0
1652887640000|2022-05-18 15:27:20|776.43|774.03|776.9|774.5|776.9|774.5|776.43|774.03|0
1652887650000|2022-05-18 15:27:30|777.14|774.74|778.81|776.41|778.81|776.41|777.14|774.74|0
1652887660000|2022-05-18 15:27:40|779.05|776.65|777.38|774.98|779.05|776.65|777.38|774.98|0
1652887670000|2022-05-18 15:27:50|777.62|775.22|778.1|775.7|778.1|775.7|777.62|775.22|0
1652887680000|2022-05-18 15:28:00|778.33|775.93|777.86|775.46|778.33|775.93|777.86|775.46|0
1652887690000|2022-05-18 15:28:10|778.81|776.41|779.77|777.37|779.77|777.37|778.81|776.41|0
1652887700000|2022-05-18 15:28:20|780|777.6|780.24|777.84|780.24|777.84|780|777.6|0
1652887710000|2022-05-18 15:28:30|780|777.6|780.24|777.84|780.24|777.84|780|777.6|0
1652887720000|2022-05-18 15:28:40|780|777.6|779.89|777.49|780|777.6|779.76|777.36|0
1652887730000|2022-05-18 15:28:50|780|777.6|780|777.6|780|777.6|779.53|777.13|0
1652887740000|2022-05-18 15:29:00|780.48|778.08|780.24|777.84|780.48|778.08|780.24|777.84|0
1652887750000|2022-05-18 15:29:10|781.43|779.03|781.91|779.51|782.39|779.99|781.43|779.03|0
1652887760000|2022-05-18 15:29:20|782.39|779.99|782.87|780.47|782.87|780.47|782.39|779.99|0
1652887770000|2022-05-18 15:29:30|783.1|780.7|783.34|780.94|783.34|780.94|783.1|780.7|0
1652887780000|2022-05-18 15:29:40|783.58|781.18|783.82|781.42|783.82|781.42|783.58|781.18|0
1652887790000|2022-05-18 15:29:50|783.58|781.18|782.15|779.75|783.82|781.42|782.15|779.75|0
1652887800000|2022-05-18 15:30:00|782.39|779.99|783.1|780.7|783.1|780.7|782.39|779.99|0
1652887810000|2022-05-18 15:30:10|782.63|780.23|783.34|780.94|783.34|780.94|782.63|780.23|0
1652887820000|2022-05-18 15:30:20|783.58|781.18|784.3|781.9|784.3|781.9|783.58|781.18|0
1652887830000|2022-05-18 15:30:30|785.49|783.09|785.49|783.09|785.49|783.09|785.01|782.61|0
1652887840000|2022-05-18 15:30:40|785.73|783.33|785.49|783.09|785.73|783.33|785.01|782.61|0
1652887850000|2022-05-18 15:30:50|786.21|783.81|786.69|784.29|786.69|784.29|785.86|783.46|0
1652887860000|2022-05-18 15:31:00|786.93|784.53|785.97|783.57|786.93|784.53|785.97|783.57|0
1652887870000|2022-05-18 15:31:10|786.45|784.05|785.01|782.61|786.45|784.05|785.01|782.61|0
1652887880000|2022-05-18 15:31:20|783.82|781.42|782.39|779.99|783.82|781.42|782.15|779.75|0
1652887890000|2022-05-18 15:31:30|781.67|779.27|781.2|778.8|782.15|779.75|781.2|778.8|0
1652887900000|2022-05-18 15:31:40|780.72|778.32|780|777.6|780.72|778.32|780|777.6|0
1652887910000|2022-05-18 15:31:50|779.76|777.36|779.76|777.36|780|777.6|779.76|777.36|0
1652887920000|2022-05-18 15:32:00|780.48|778.08|779.53|777.13|780.48|778.08|779.29|776.89|0
1652887930000|2022-05-18 15:32:10|780|777.6|781.43|779.03|781.43|779.03|780|777.6|0
1652887940000|2022-05-18 15:32:20|781.2|778.8|781.91|779.51|781.91|779.51|781.2|778.8|0
1652887950000|2022-05-18 15:32:30|782.15|779.75|782.15|779.75|782.15|779.75|781.91|779.51|0
1652887960000|2022-05-18 15:32:40|781.91|779.51|780.72|778.32|781.91|779.51|780.72|778.32|0
1652887970000|2022-05-18 15:32:50|780.96|778.56|781.2|778.8|781.43|779.03|780.96|778.56|0
1652887980000|2022-05-18 15:33:00|781.43|779.03|781.91|779.51|781.91|779.51|781.43|779.03|0
1652887990000|2022-05-18 15:33:10|780.48|778.08|779.29|776.89|780.48|778.08|779.29|776.89|0
1652888000000|2022-05-18 15:33:20|779.53|777.13|779.53|777.13|779.53|777.13|779.05|776.65|0
1652888010000|2022-05-18 15:33:30|780|777.6|780.48|778.08|780.72|778.32|780|777.6|0
1652888020000|2022-05-18 15:33:40|780|777.6|780.24|777.84|780.24|777.84|780|777.6|0
1652888030000|2022-05-18 15:33:50|780|777.6|780.24|777.84|780.72|778.32|780|777.6|0
1652888040000|2022-05-18 15:34:00|780.96|778.56|781.43|779.03|781.91|779.51|780.96|778.56|0
1652888050000|2022-05-18 15:34:10|781.2|778.8|780.72|778.32|781.2|778.8|780.48|778.08|0
1652888060000|2022-05-18 15:34:20|780.24|777.84|780|777.6|780.24|777.84|780|777.6|0
1652888070000|2022-05-18 15:34:30|780.24|777.84|779.29|776.89|780.24|777.84|779.29|776.89|0
1652888080000|2022-05-18 15:34:40|778.81|776.41|779.53|777.13|779.53|777.13|778.81|776.41|0
1652888090000|2022-05-18 15:34:50|779.29|776.89|778.81|776.41|779.29|776.89|778.57|776.17|0
1652888100000|2022-05-18 15:35:00|778.57|776.17|778.33|775.93|778.81|776.41|778.1|775.7|0
1652888110000|2022-05-18 15:35:10|778.1|775.7|778.33|775.93|778.81|776.41|778.1|775.7|0
1652888120000|2022-05-18 15:35:20|778.1|775.7|777.86|775.46|778.1|775.7|777.62|775.22|0
1652888130000|2022-05-18 15:35:30|777.38|774.98|776.9|774.5|777.38|774.98|776.9|774.5|0
1652888140000|2022-05-18 15:35:40|777.62|775.22|777.62|775.22|778.1|775.7|777.62|775.22|0
1652888150000|2022-05-18 15:35:50|777.86|775.46|778.57|776.17|778.57|776.17|777.62|775.22|0
1652888160000|2022-05-18 15:36:00|778.33|775.93|779.05|776.65|779.53|777.13|778.33|775.93|0
1652888170000|2022-05-18 15:36:10|779.29|776.89|778.33|775.93|779.29|776.89|778.33|775.93|0
1652888180000|2022-05-18 15:36:20|778.1|775.7|778.57|776.17|778.81|776.41|778.1|775.7|0
1652888190000|2022-05-18 15:36:30|777.86|775.46|777.86|775.46|778.33|775.93|777.62|775.22|0
1652888200000|2022-05-18 15:36:40|777.98|775.58|777.38|774.98|778.1|775.7|777.38|774.98|0
1652888210000|2022-05-18 15:36:50|777.14|774.74|776.9|774.5|777.14|774.74|776.9|774.5|0
1652888220000|2022-05-18 15:37:00|777.14|774.74|778.57|776.17|778.57|776.17|777.14|774.74|0
1652888230000|2022-05-18 15:37:10|779.05|776.65|777.86|775.46|779.05|776.65|777.86|775.46|0
1652888240000|2022-05-18 15:37:20|777.38|774.98|776.9|774.5|777.62|775.22|776.9|774.5|0
1652888250000|2022-05-18 15:37:30|776.67|774.27|775.47|773.07|777.38|774.98|775.47|773.07|0
1652888260000|2022-05-18 15:37:40|775.24|772.84|774.76|772.36|775.71|773.31|774.76|772.36|0
1652888270000|2022-05-18 15:37:50|774.52|772.12|774.76|772.36|775|772.6|774.52|772.12|0
1652888280000|2022-05-18 15:38:00|774.52|772.12|774.76|772.36|775|772.6|774.52|772.12|0
1652888290000|2022-05-18 15:38:10|774.88|772.48|775|772.6|775.47|773.07|774.88|772.48|0
1652888300000|2022-05-18 15:38:20|775.24|772.84|775.95|773.55|775.95|773.55|775.24|772.84|0
1652888310000|2022-05-18 15:38:30|776.19|773.79|776.19|773.79|776.43|774.03|776.19|773.79|0
1652888320000|2022-05-18 15:38:40|775.95|773.55|775.24|772.84|775.95|773.55|775.24|772.84|0
1652888330000|2022-05-18 15:38:50|775.71|773.31|775|772.6|775.71|773.31|775|772.6|0
1652888340000|2022-05-18 15:39:00|775.24|772.84|775.24|772.84|775.47|773.07|775.24|772.84|0
1652888350000|2022-05-18 15:39:10|775.47|773.07|776.19|773.79|776.19|773.79|775.47|773.07|0
1652888360000|2022-05-18 15:39:20|775.95|773.55|777.14|774.74|777.14|774.74|775.95|773.55|0
1652888370000|2022-05-18 15:39:30|777.62|775.22|776.9|774.5|777.62|775.22|776.9|774.5|0
1652888380000|2022-05-18 15:39:40|777.14|774.74|777.14|774.74|777.14|774.74|777.14|774.74|0
1652888390000|2022-05-18 15:39:50|777.38|774.98|777.86|775.46|777.86|775.46|777.38|774.98|0
1652888400000|2022-05-18 15:40:00|778.09|775.69|778.09|775.69|778.09|775.69|777.86|775.46|0
1652888410000|2022-05-18 15:40:10|777.86|775.46|778.09|775.69|778.33|775.93|777.86|775.46|0
1652888420000|2022-05-18 15:40:20|777.62|775.22|778.33|775.93|778.33|775.93|777.62|775.22|0
1652888430000|2022-05-18 15:40:30|777.62|775.22|777.62|775.22|777.62|775.22|777.38|774.98|0
1652888440000|2022-05-18 15:40:40|777.86|775.46|778.09|775.69|778.09|775.69|777.86|775.46|0
1652888450000|2022-05-18 15:40:50|778.57|776.17|778.57|776.17|778.81|776.41|778.57|776.17|0
1652888460000|2022-05-18 15:41:00|777.14|774.74|775.71|773.31|777.14|774.74|775.71|773.31|0
1652888470000|2022-05-18 15:41:10|775.24|772.84|774.28|771.88|775.24|772.84|774.28|771.88|0
1652888480000|2022-05-18 15:41:20|773.81|771.41|774.28|771.88|774.52|772.12|773.81|771.41|0
1652888490000|2022-05-18 15:41:30|774.52|772.12|774.04|771.64|774.52|772.12|774.04|771.64|0
1652888520000|2022-05-18 15:42:00|774.52|772.12|774.52|772.12|774.52|772.12|774.52|772.12|0
1652888530000|2022-05-18 15:42:10|774.76|772.36|774.28|771.88|774.76|772.36|774.28|771.88|0
1652888540000|2022-05-18 15:42:20|774.52|772.12|774.52|772.12|774.76|772.36|774.52|772.12|0
1652888550000|2022-05-18 15:42:30|774.28|771.88|773.81|771.41|774.28|771.88|773.81|771.41|0
1652888560000|2022-05-18 15:42:40|774.17|771.77|773.57|771.17|774.17|771.77|773.57|771.17|0
1652888570000|2022-05-18 15:42:50|773.09|770.69|771.19|768.79|773.09|770.69|771.19|768.79|0
1652888580000|2022-05-18 15:43:00|772.14|769.74|773.33|770.93|773.33|770.93|772.14|769.74|0
1652888590000|2022-05-18 15:43:10|773.57|771.17|773.57|771.17|773.57|771.17|773.09|770.69|0
1652888600000|2022-05-18 15:43:20|773.09|770.69|772.85|770.45|773.09|770.69|772.38|769.98|0
1652888610000|2022-05-18 15:43:30|773.09|770.69|773.33|770.93|773.33|770.93|773.09|770.69|0
1652888620000|2022-05-18 15:43:40|773.57|771.17|773.57|771.17|773.57|771.17|772.62|770.22|0
1652888630000|2022-05-18 15:43:50|773.81|771.41|775|772.6|775|772.6|773.81|771.41|0
1652888640000|2022-05-18 15:44:00|774.28|771.88|774.04|771.64|774.28|771.88|774.04|771.64|0
1652888650000|2022-05-18 15:44:10|773.57|771.17|773.33|770.93|773.57|771.17|773.33|770.93|0
1652888660000|2022-05-18 15:44:20|774.28|771.88|773.33|770.93|774.28|771.88|773.09|770.69|0
1652888670000|2022-05-18 15:44:30|773.45|771.05|773.33|770.93|773.81|771.41|773.33|770.93|0
1652888680000|2022-05-18 15:44:40|773.09|770.69|772.14|769.74|773.09|770.69|772.14|769.74|0
1652888690000|2022-05-18 15:44:50|771.9|769.5|771.66|769.26|772.14|769.74|771.66|769.26|0
1652888700000|2022-05-18 15:45:00|772.62|770.22|772.14|769.74|772.85|770.45|772.14|769.74|0
1652888710000|2022-05-18 15:45:10|771.9|769.5|773.57|771.17|773.57|771.17|771.9|769.5|0
1652888720000|2022-05-18 15:45:20|773.81|771.41|774.04|771.64|774.28|771.88|773.57|771.17|0
1652888730000|2022-05-18 15:45:30|774.52|772.12|774.04|771.64|774.76|772.36|774.04|771.64|0
1652888740000|2022-05-18 15:45:40|774.28|771.88|774.52|772.12|774.52|772.12|774.28|771.88|0
1652888750000|2022-05-18 15:45:50|775.23|772.83|777.14|774.74|777.14|774.74|775.23|772.83|0
1652888760000|2022-05-18 15:46:00|777.38|774.98|777.38|774.98|777.62|775.22|777.38|774.98|0
1652888770000|2022-05-18 15:46:10|777.14|774.74|775|772.6|777.14|774.74|775|772.6|0
1652888780000|2022-05-18 15:46:20|775.71|773.31|776.66|774.26|776.66|774.26|775.71|773.31|0
1652888790000|2022-05-18 15:46:30|777.14|774.74|776.43|774.03|777.14|774.74|776.19|773.79|0
1652888800000|2022-05-18 15:46:40|776.66|774.26|776.43|774.03|776.66|774.26|776.43|774.03|0
1652888810000|2022-05-18 15:46:50|775.95|773.55|776.66|774.26|776.66|774.26|775.95|773.55|0
1652888820000|2022-05-18 15:47:00|776.43|774.03|777.14|774.74|777.14|774.74|776.43|774.03|0
1652888830000|2022-05-18 15:47:10|777.38|774.98|778.57|776.17|778.57|776.17|777.38|774.98|0
1652888840000|2022-05-18 15:47:20|777.98|775.58|777.62|775.22|778.09|775.69|777.62|775.22|0
1652888850000|2022-05-18 15:47:30|777.86|775.46|779.05|776.65|779.05|776.65|777.86|775.46|0
1652888860000|2022-05-18 15:47:40|778.81|776.41|779.05|776.65|779.29|776.89|778.81|776.41|0
1652888870000|2022-05-18 15:47:50|778.81|776.41|778.57|776.17|779.05|776.65|778.57|776.17|0
1652888880000|2022-05-18 15:48:00|779.05|776.65|778.09|775.69|779.05|776.65|778.09|775.69|0
1652888890000|2022-05-18 15:48:10|778.81|776.41|779.52|777.12|779.52|777.12|778.81|776.41|0
1652888900000|2022-05-18 15:48:20|779.29|776.89|778.09|775.69|779.29|776.89|778.09|775.69|0
1652888910000|2022-05-18 15:48:30|778.57|776.17|778.81|776.41|779.05|776.65|778.57|776.17|0
1652888920000|2022-05-18 15:48:40|778.57|776.17|778.57|776.17|778.81|776.41|778.57|776.17|0
1652888930000|2022-05-18 15:48:50|778.81|776.41|779.76|777.36|779.76|777.36|778.81|776.41|0
1652888940000|2022-05-18 15:49:00|780|777.6|779.76|777.36|780|777.6|779.52|777.12|0
1652888950000|2022-05-18 15:49:10|779.52|777.12|779.29|776.89|779.52|777.12|779.29|776.89|0
1652888960000|2022-05-18 15:49:20|778.81|776.41|778.33|775.93|778.81|776.41|778.33|775.93|0
1652888970000|2022-05-18 15:49:30|778.57|776.17|778.09|775.69|778.57|776.17|777.86|775.46|0
1652888980000|2022-05-18 15:49:40|777.86|775.46|778.57|776.17|778.57|776.17|777.86|775.46|0
1652888990000|2022-05-18 15:49:50|778.33|775.93|777.38|774.98|778.57|776.17|777.38|774.98|0
1652889000000|2022-05-18 15:50:00|777.86|775.46|778.57|776.17|778.57|776.17|777.38|774.98|0
1652889010000|2022-05-18 15:50:10|778.33|775.93|779.29|776.89|779.29|776.89|778.09|775.69|0
1652889020000|2022-05-18 15:50:20|779.52|777.12|779.76|777.36|780|777.6|779.52|777.12|0
1652889030000|2022-05-18 15:50:30|780|777.6|777.38|774.98|780|777.6|777.38|774.98|0
1652889040000|2022-05-18 15:50:40|777.62|775.22|777.86|775.46|777.86|775.46|777.62|775.22|0
1652889050000|2022-05-18 15:50:50|778.09|775.69|776.66|774.26|778.33|775.93|776.66|774.26|0
1652889060000|2022-05-18 15:51:00|776.55|774.15|777.14|774.74|777.14|774.74|776.55|774.15|0
1652889070000|2022-05-18 15:51:10|776.43|774.03|776.9|774.5|777.62|775.22|776.43|774.03|0
1652889080000|2022-05-18 15:51:20|776.43|774.03|776.66|774.26|776.66|774.26|775|772.6|0
1652889090000|2022-05-18 15:51:30|776.9|774.5|776.43|774.03|776.9|774.5|776.43|774.03|0
1652889100000|2022-05-18 15:51:40|777.62|775.22|778.09|775.69|778.33|775.93|777.62|775.22|0
1652889110000|2022-05-18 15:51:50|778.33|775.93|778.57|776.17|778.57|776.17|778.33|775.93|0
1652889120000|2022-05-18 15:52:00|778.81|776.41|779.52|777.12|779.52|777.12|778.33|775.93|0
1652889130000|2022-05-18 15:52:10|779.29|776.89|779.05|776.65|779.76|777.36|779.05|776.65|0
1652889140000|2022-05-18 15:52:20|778.93|776.53|779.05|776.65|779.29|776.89|778.81|776.41|0
1652889150000|2022-05-18 15:52:30|779.17|776.77|779.76|777.36|780|777.6|779.17|776.77|0
1652889160000|2022-05-18 15:52:40|779.52|777.12|780.48|778.08|780.48|778.08|779.52|777.12|0
1652889170000|2022-05-18 15:52:50|780|777.6|780.24|777.84|780.24|777.84|780|777.6|0
1652889180000|2022-05-18 15:53:00|780.48|778.08|780.24|777.84|780.48|778.08|780.24|777.84|0
1652889190000|2022-05-18 15:53:10|780.48|778.08|780.48|778.08|780.48|778.08|780.48|778.08|0
1652889200000|2022-05-18 15:53:20|781.67|779.27|781.91|779.51|781.91|779.51|781.43|779.03|0
1652889210000|2022-05-18 15:53:30|782.39|779.99|782.15|779.75|782.39|779.99|782.15|779.75|0
1652889220000|2022-05-18 15:53:40|782.62|780.22|782.86|780.46|782.86|780.46|782.62|780.22|0
1652889230000|2022-05-18 15:53:50|783.34|780.94|784.06|781.66|784.3|781.9|783.34|780.94|0
1652889240000|2022-05-18 15:54:00|784.3|781.9|783.58|781.18|784.3|781.9|783.34|780.94|0
1652889250000|2022-05-18 15:54:10|783.82|781.42|784.3|781.9|784.3|781.9|783.82|781.42|0
1652889260000|2022-05-18 15:54:20|784.53|782.13|784.9|782.5|784.9|782.5|784.53|782.13|0
1652889270000|2022-05-18 15:54:30|784.77|782.37|785.25|782.85|785.25|782.85|784.77|782.37|0
1652889280000|2022-05-18 15:54:40|785.49|783.09|785.73|783.33|786.21|783.81|785.49|783.09|0
1652889290000|2022-05-18 15:54:50|786.45|784.05|788.12|785.72|788.12|785.72|786.45|784.05|0
1652889300000|2022-05-18 15:55:00|788.36|785.96|788.83|786.43|788.83|786.43|788.36|785.96|0
1652889310000|2022-05-18 15:55:10|788.6|786.2|788.6|786.2|788.6|786.2|788.12|785.72|0
1652889320000|2022-05-18 15:55:20|788.75|786.35|788.94|786.54|788.94|786.54|788.75|786.35|0
1652889330000|2022-05-18 15:55:30|789.18|786.78|787.27|784.87|789.42|787.02|787.27|784.87|0
1652889340000|2022-05-18 15:55:40|786.79|784.39|786.32|783.92|787.03|784.63|786.32|783.92|0
1652889350000|2022-05-18 15:55:50|786.08|783.68|786.32|783.92|786.55|784.15|786.08|783.68|0
1652889360000|2022-05-18 15:56:00|786.08|783.68|785.96|783.56|786.08|783.68|785.12|782.72|0
1652889370000|2022-05-18 15:56:10|785.6|783.2|786.2|783.8|786.2|783.8|784.89|782.49|0
1652889380000|2022-05-18 15:56:20|785.84|783.44|784.17|781.77|785.84|783.44|784.17|781.77|0
1652889390000|2022-05-18 15:56:30|783.69|781.29|784.65|782.25|784.65|782.25|783.69|781.29|0
1652889400000|2022-05-18 15:56:40|785.6|783.2|786.08|783.68|786.08|783.68|785.6|783.2|0
1652889410000|2022-05-18 15:56:50|786.55|784.15|787.03|784.63|787.03|784.63|786.55|784.15|0
1652889420000|2022-05-18 15:57:00|786.55|784.15|785.84|783.44|786.55|784.15|785.84|783.44|0
1652889430000|2022-05-18 15:57:10|785.6|783.2|784.89|782.49|785.6|783.2|784.89|782.49|0
1652889440000|2022-05-18 15:57:20|785.6|783.2|785.84|783.44|785.84|783.44|785.12|782.72|0
1652889450000|2022-05-18 15:57:30|786.32|783.92|785.6|783.2|786.32|783.92|785.6|783.2|0
1652889460000|2022-05-18 15:57:40|785.36|782.96|785.6|783.2|785.6|783.2|784.65|782.25|0
1652889470000|2022-05-18 15:57:50|785.36|782.96|785.36|782.96|785.36|782.96|785.36|782.96|0
1652889480000|2022-05-18 15:58:00|785.12|782.72|784.77|782.37|785.12|782.72|784.77|782.37|0
1652889490000|2022-05-18 15:58:10|785.36|782.96|785.36|782.96|785.6|783.2|785.12|782.72|0
1652889500000|2022-05-18 15:58:20|785.84|783.44|785.25|782.85|785.84|783.44|785.12|782.72|0
1652889510000|2022-05-18 15:58:30|784.65|782.25|785.6|783.2|785.6|783.2|784.41|782.01|0
1652889520000|2022-05-18 15:58:40|786.32|783.92|787.51|785.11|787.51|785.11|786.32|783.92|0
1652889530000|2022-05-18 15:58:50|787.27|784.87|787.27|784.87|787.27|784.87|787.03|784.63|0
1652889540000|2022-05-18 15:59:00|787.51|785.11|786.55|784.15|787.75|785.35|786.55|784.15|0
1652889550000|2022-05-18 15:59:10|787.03|784.63|786.08|783.68|787.03|784.63|786.08|783.68|0
1652889560000|2022-05-18 15:59:20|785.6|783.2|785.84|783.44|786.08|783.68|785.6|783.2|0
1652889570000|2022-05-18 15:59:30|786.55|784.15|787.03|784.63|787.03|784.63|786.55|784.15|0
1652889580000|2022-05-18 15:59:40|786.92|784.52|786.92|784.52|787.03|784.63|786.92|784.52|0
1652889590000|2022-05-18 15:59:50|787.27|784.87|787.75|785.35|787.75|785.35|787.03|784.63|0
1652889600000|2022-05-18 16:00:00|788.22|785.82|787.99|785.59|788.22|785.82|787.75|785.35|0
1652889610000|2022-05-18 16:00:10|788.22|785.82|788.46|786.06|788.46|786.06|787.99|785.59|0
1652889620000|2022-05-18 16:00:20|787.99|785.59|787.99|785.59|787.99|785.59|787.27|784.87|0
1652889630000|2022-05-18 16:00:30|788.22|785.82|788.46|786.06|788.46|786.06|788.22|785.82|0
1652889640000|2022-05-18 16:00:40|787.75|785.35|787.27|784.87|787.75|785.35|787.27|784.87|0
1652889650000|2022-05-18 16:00:50|787.16|784.76|787.27|784.87|787.27|784.87|787.16|784.76|0
1652889660000|2022-05-18 16:01:00|787.75|785.35|788.46|786.06|788.7|786.3|787.75|785.35|0
1652889670000|2022-05-18 16:01:10|789.66|787.26|788.7|786.3|789.89|787.49|788.7|786.3|0
1652889680000|2022-05-18 16:01:20|788.22|785.82|786.55|784.15|788.22|785.82|786.55|784.15|0
1652889690000|2022-05-18 16:01:30|785.6|783.2|785.12|782.72|785.84|783.44|785.12|782.72|0
1652889700000|2022-05-18 16:01:40|786.08|783.68|786.79|784.39|786.79|784.39|786.08|783.68|0
1652889710000|2022-05-18 16:01:50|787.27|784.87|786.32|783.92|787.27|784.87|786.32|783.92|0
1652889720000|2022-05-18 16:02:00|786.08|783.68|786.08|783.68|786.08|783.68|785.84|783.44|0
1652889730000|2022-05-18 16:02:10|786.32|783.92|787.51|785.11|787.51|785.11|786.32|783.92|0
1652889740000|2022-05-18 16:02:20|787.27|784.87|788.94|786.54|788.94|786.54|787.27|784.87|0
1652889750000|2022-05-18 16:02:30|788.7|786.3|789.42|787.02|789.42|787.02|788.7|786.3|0
1652889760000|2022-05-18 16:02:40|789.18|786.78|788.94|786.54|789.18|786.78|788.94|786.54|0
1652889770000|2022-05-18 16:02:50|788.7|786.3|789.42|787.02|789.42|787.02|788.59|786.19|0
1652889780000|2022-05-18 16:03:00|789.66|787.26|789.66|787.26|789.66|787.26|789.42|787.02|0
1652889790000|2022-05-18 16:03:10|789.18|786.78|789.89|787.49|789.89|787.49|789.18|786.78|0
1652889800000|2022-05-18 16:03:20|790.13|787.73|788.22|785.82|790.13|787.73|788.22|785.82|0
1652889810000|2022-05-18 16:03:30|787.75|785.35|788.22|785.82|788.22|785.82|787.75|785.35|0
1652889820000|2022-05-18 16:03:40|787.98|785.58|787.27|784.87|788.22|785.82|787.27|784.87|0
1652889830000|2022-05-18 16:03:50|787.03|784.63|787.75|785.35|787.98|785.58|787.03|784.63|0
1652889840000|2022-05-18 16:04:00|788.22|785.82|786.44|784.04|788.22|785.82|786.44|784.04|0
1652889850000|2022-05-18 16:04:10|786.55|784.15|787.03|784.63|787.03|784.63|786.55|784.15|0
1652889860000|2022-05-18 16:04:20|787.51|785.11|788.46|786.06|788.46|786.06|787.51|785.11|0
1652889870000|2022-05-18 16:04:30|788.22|785.82|788.46|786.06|788.46|786.06|787.75|785.35|0
1652889880000|2022-05-18 16:04:40|788.7|786.3|788.94|786.54|788.94|786.54|788.7|786.3|0
1652889890000|2022-05-18 16:04:50|788.22|785.82|788.46|786.06|788.46|786.06|788.22|785.82|0
1652889900000|2022-05-18 16:05:00|788.22|785.82|789.18|786.78|789.18|786.78|788.22|785.82|0
1652889910000|2022-05-18 16:05:10|789.66|787.26|789.42|787.02|789.66|787.26|789.18|786.78|0
1652889920000|2022-05-18 16:05:20|788.94|786.54|789.42|787.02|789.66|787.26|788.94|786.54|0
1652889930000|2022-05-18 16:05:30|789.89|787.49|791.09|788.69|791.09|788.69|789.89|787.49|0
1652889940000|2022-05-18 16:05:40|790.61|788.21|791.21|788.81|791.33|788.93|790.61|788.21|0
1652889950000|2022-05-18 16:05:50|791.09|788.69|791.56|789.16|791.56|789.16|791.09|788.69|0
1652889960000|2022-05-18 16:06:00|791.8|789.4|791.33|788.93|791.8|789.4|791.33|788.93|0
1652889970000|2022-05-18 16:06:10|791.09|788.69|791.56|789.16|791.8|789.4|791.09|788.69|0
1652889980000|2022-05-18 16:06:20|791.8|789.4|791.8|789.4|791.8|789.4|791.8|789.4|0
1652889990000|2022-05-18 16:06:30|791.56|789.16|791.56|789.16|791.8|789.4|791.56|789.16|0
1652890000000|2022-05-18 16:06:40|790.85|788.45|791.8|789.4|791.8|789.4|790.85|788.45|0
1652890010000|2022-05-18 16:06:50|792.04|789.64|792.28|789.88|792.28|789.88|791.93|789.53|0
1652890020000|2022-05-18 16:07:00|793|790.6|793|790.6|793|790.6|792.52|790.12|0
1652890030000|2022-05-18 16:07:10|792.76|790.36|791.33|788.93|792.76|790.36|791.33|788.93|0
1652890040000|2022-05-18 16:07:20|791.8|789.4|792.04|789.64|792.04|789.64|791.56|789.16|0
1652890050000|2022-05-18 16:07:30|792.76|790.36|793.71|791.31|793.71|791.31|792.76|790.36|0
1652890060000|2022-05-18 16:07:40|793.24|790.84|792.28|789.88|793.24|790.84|792.28|789.88|0
1652890070000|2022-05-18 16:07:50|793|790.6|792.28|789.88|793.24|790.84|792.28|789.88|0
1652890080000|2022-05-18 16:08:00|792.76|790.36|793.71|791.31|793.71|791.31|792.76|790.36|0
1652890090000|2022-05-18 16:08:10|793.48|791.08|793.48|791.08|793.48|791.08|792.76|790.36|0
1652890100000|2022-05-18 16:08:20|793.24|790.84|793.71|791.31|793.95|791.55|793.24|790.84|0
1652890110000|2022-05-18 16:08:30|794.43|792.03|794.91|792.51|794.91|792.51|794.19|791.79|0
1652890120000|2022-05-18 16:08:40|794.67|792.27|794.91|792.51|794.91|792.51|794.19|791.79|0
1652890130000|2022-05-18 16:08:50|794.43|792.03|794.67|792.27|794.91|792.51|794.43|792.03|0
1652890140000|2022-05-18 16:09:00|794.91|792.51|794.67|792.27|794.91|792.51|794.43|792.03|0
1652890150000|2022-05-18 16:09:10|794.43|792.03|794.19|791.79|794.43|792.03|794.19|791.79|0
1652890160000|2022-05-18 16:09:20|793.71|791.31|794.19|791.79|794.19|791.79|793.71|791.31|0
1652890170000|2022-05-18 16:09:30|793.71|791.31|794.43|792.03|794.43|792.03|793.48|791.08|0
1652890180000|2022-05-18 16:09:40|794.67|792.27|795.15|792.75|795.15|792.75|794.67|792.27|0
1652890190000|2022-05-18 16:09:50|794.67|792.27|793.48|791.08|794.67|792.27|793.48|791.08|0
1652890200000|2022-05-18 16:10:00|792.76|790.36|794.67|792.27|794.67|792.27|792.76|790.36|0
1652890210000|2022-05-18 16:10:10|795.15|792.75|796.1|793.7|796.1|793.7|795.15|792.75|0
1652890220000|2022-05-18 16:10:20|795.87|793.47|794.19|791.79|795.87|793.47|794.19|791.79|0
1652890230000|2022-05-18 16:10:30|794.43|792.03|793|790.6|794.43|792.03|793|790.6|0
1652890240000|2022-05-18 16:10:40|794.19|791.79|794.19|791.79|794.43|792.03|794.19|791.79|0
1652890250000|2022-05-18 16:10:50|794.43|792.03|794.19|791.79|794.67|792.27|794.19|791.79|0
1652890260000|2022-05-18 16:11:00|793.71|791.31|793.24|790.84|794.43|792.03|793.24|790.84|0
1652890270000|2022-05-18 16:11:10|793|790.6|793|790.6|793|790.6|793|790.6|0
1652890280000|2022-05-18 16:11:20|792.52|790.12|793.24|790.84|793.24|790.84|792.52|790.12|0
1652890290000|2022-05-18 16:11:30|793.71|791.31|792.52|790.12|793.71|791.31|792.52|790.12|0
1652890300000|2022-05-18 16:11:40|792.28|789.88|791.09|788.69|792.28|789.88|791.09|788.69|0
1652890310000|2022-05-18 16:11:50|792.28|789.88|791.56|789.16|792.28|789.88|791.56|789.16|0
1652890320000|2022-05-18 16:12:00|791.8|789.4|792.28|789.88|792.28|789.88|791.09|788.69|0
1652890330000|2022-05-18 16:12:10|791.8|789.4|793.24|790.84|793.24|790.84|791.8|789.4|0
1652890340000|2022-05-18 16:12:20|793.95|791.55|793.48|791.08|793.95|791.55|793.24|790.84|0
1652890350000|2022-05-18 16:12:30|793.71|791.31|792.52|790.12|793.95|791.55|792.52|790.12|0
1652890360000|2022-05-18 16:12:40|792.76|790.36|792.52|790.12|792.76|790.36|792.52|790.12|0
1652890370000|2022-05-18 16:12:50|792.76|790.36|792.28|789.88|792.76|790.36|792.28|789.88|0
1652890380000|2022-05-18 16:13:00|792.04|789.64|790.85|788.45|792.04|789.64|790.85|788.45|0
1652890390000|2022-05-18 16:13:10|792.28|789.88|791.8|789.4|792.52|790.12|791.8|789.4|0
1652890400000|2022-05-18 16:13:20|791.56|789.16|791.56|789.16|791.56|789.16|791.09|788.69|0
1652890410000|2022-05-18 16:13:30|791.33|788.93|791.09|788.69|791.33|788.93|790.85|788.45|0
1652890420000|2022-05-18 16:13:40|791.33|788.93|791.09|788.69|791.56|789.16|791.09|788.69|0
1652890430000|2022-05-18 16:13:50|790.85|788.45|791.8|789.4|791.8|789.4|790.85|788.45|0
1652890440000|2022-05-18 16:14:00|792.04|789.64|791.56|789.16|792.04|789.64|791.56|789.16|0
1652890450000|2022-05-18 16:14:10|792.17|789.77|792.17|789.77|792.17|789.77|792.17|789.77|0
1652890460000|2022-05-18 16:14:20|792.04|789.64|791.33|788.93|792.28|789.88|791.33|788.93|0
1652890470000|2022-05-18 16:14:30|791.45|789.05|790.61|788.21|791.45|789.05|790.61|788.21|0
1652890480000|2022-05-18 16:14:40|790.13|787.73|789.89|787.49|790.13|787.73|789.18|786.78|0
1652890490000|2022-05-18 16:14:50|789.42|787.02|790.13|787.73|790.13|787.73|789.42|787.02|0
1652890500000|2022-05-18 16:15:00|789.89|787.49|789.89|787.49|791.09|788.69|789.89|787.49|0
1652890510000|2022-05-18 16:15:10|789.65|787.25|788.94|786.54|789.65|787.25|788.94|786.54|0
1652890520000|2022-05-18 16:15:20|788.46|786.06|788.46|786.06|788.46|786.06|787.98|785.58|0
1652890530000|2022-05-18 16:15:30|788.94|786.54|789.06|786.66|789.06|786.66|788.46|786.06|0
1652890540000|2022-05-18 16:15:40|788.7|786.3|788.46|786.06|788.7|786.3|788.46|786.06|0
1652890550000|2022-05-18 16:15:50|788.7|786.3|789.18|786.78|789.18|786.78|788.7|786.3|0
1652890560000|2022-05-18 16:16:00|789.65|787.25|788.7|786.3|789.65|787.25|788.7|786.3|0
1652890570000|2022-05-18 16:16:10|789.18|786.78|788.46|786.06|789.18|786.78|788.46|786.06|0
1652890580000|2022-05-18 16:16:20|787.98|785.58|787.98|785.58|787.98|785.58|787.27|784.87|0
1652890590000|2022-05-18 16:16:30|787.03|784.63|787.03|784.63|787.27|784.87|787.03|784.63|0
1652890600000|2022-05-18 16:16:40|786.55|784.15|787.03|784.63|787.03|784.63|786.31|783.91|0
1652890610000|2022-05-18 16:16:50|786.31|783.91|787.03|784.63|787.03|784.63|786.31|783.91|0
1652890620000|2022-05-18 16:17:00|786.31|783.91|786.08|783.68|786.55|784.15|786.08|783.68|0
1652890630000|2022-05-18 16:17:10|786.79|784.39|786.79|784.39|786.79|784.39|786.55|784.15|0
1652890640000|2022-05-18 16:17:20|787.27|784.87|786.08|783.68|787.27|784.87|786.08|783.68|0
1652890650000|2022-05-18 16:17:30|785.36|782.96|785.62|783.22|786.33|783.93|785.36|782.96|0
1652890660000|2022-05-18 16:17:40|785.14|782.74|785.14|782.74|785.38|782.98|784.66|782.26|0
1652890670000|2022-05-18 16:17:50|784.9|782.5|785.14|782.74|785.14|782.74|784.9|782.5|0
1652890680000|2022-05-18 16:18:00|785.62|783.22|786.33|783.93|786.33|783.93|785.62|783.22|0
1652890690000|2022-05-18 16:18:10|786.09|783.69|788|785.6|788|785.6|786.09|783.69|0
1652890700000|2022-05-18 16:18:20|787.77|785.37|787.77|785.37|788.24|785.84|787.77|785.37|0
1652890710000|2022-05-18 16:18:30|787.53|785.13|787.77|785.37|787.77|785.37|787.53|785.13|0
1652890720000|2022-05-18 16:18:40|787.53|785.13|787.77|785.37|788|785.6|787.53|785.13|0
1652890730000|2022-05-18 16:18:50|787.29|784.89|787.77|785.37|787.77|785.37|787.29|784.89|0
1652890740000|2022-05-18 16:19:00|788|785.6|789.2|786.8|789.2|786.8|788|785.6|0
1652890750000|2022-05-18 16:19:10|789.08|786.68|789.44|787.04|789.44|787.04|788.96|786.56|0
1652890760000|2022-05-18 16:19:20|789.2|786.8|788.96|786.56|789.2|786.8|788.96|786.56|0
1652890770000|2022-05-18 16:19:30|788.72|786.32|789.44|787.04|789.44|787.04|788.72|786.32|0
1652890780000|2022-05-18 16:19:40|789.2|786.8|789.2|786.8|789.2|786.8|789.2|786.8|0
1652890790000|2022-05-18 16:19:50|788.96|786.56|788.96|786.56|788.96|786.56|788.96|786.56|0
1652890800000|2022-05-18 16:20:00|788.72|786.32|788|785.6|788.72|786.32|788|785.6|0
1652890810000|2022-05-18 16:20:10|788.24|785.84|788.24|785.84|788.72|786.32|788.24|785.84|0
1652890820000|2022-05-18 16:20:20|788.96|786.56|788.72|786.32|789.2|786.8|788.72|786.32|0
1652890830000|2022-05-18 16:20:30|788.96|786.56|788.72|786.32|788.96|786.56|788.72|786.32|0
1652890840000|2022-05-18 16:20:40|789.2|786.8|789.2|786.8|789.2|786.8|789.2|786.8|0
1652890850000|2022-05-18 16:20:50|789.44|787.04|789.92|787.52|789.92|787.52|789.2|786.8|0
1652890860000|2022-05-18 16:21:00|790.15|787.75|790.87|788.47|790.87|788.47|790.15|787.75|0
1652890870000|2022-05-18 16:21:10|791.11|788.71|792.07|789.67|792.07|789.67|791.11|788.71|0
1652890880000|2022-05-18 16:21:20|792.31|789.91|791.59|789.19|792.31|789.91|791.59|789.19|0
1652890890000|2022-05-18 16:21:30|791.11|788.71|791.83|789.43|791.83|789.43|791.11|788.71|0
1652890900000|2022-05-18 16:21:40|792.31|789.91|793.02|790.62|793.26|790.86|792.31|789.91|0
1652890910000|2022-05-18 16:21:50|793.74|791.34|793.98|791.58|793.98|791.58|793.74|791.34|0
1652890920000|2022-05-18 16:22:00|793.5|791.1|793.5|791.1|793.98|791.58|793.5|791.1|0
1652890930000|2022-05-18 16:22:10|792.78|790.38|792.78|790.38|792.78|790.38|792.07|789.67|0
1652890940000|2022-05-18 16:22:20|792.54|790.14|793.26|790.86|793.26|790.86|792.54|790.14|0
1652890950000|2022-05-18 16:22:30|793.63|791.23|793.74|791.34|793.74|791.34|793.5|791.1|0
1652890960000|2022-05-18 16:22:40|793.98|791.58|793.98|791.58|793.98|791.58|793.74|791.34|0
1652890970000|2022-05-18 16:22:50|794.46|792.06|794.94|792.54|794.94|792.54|794.46|792.06|0
1652890980000|2022-05-18 16:23:00|794.7|792.3|794.94|792.54|794.94|792.54|794.7|792.3|0
1652890990000|2022-05-18 16:23:10|794.7|792.3|796.13|793.73|796.13|793.73|794.7|792.3|0
1652891000000|2022-05-18 16:23:20|796.37|793.97|797.33|794.93|797.33|794.93|796.13|793.73|0
1652891010000|2022-05-18 16:23:30|797.81|795.41|798.53|796.13|798.77|796.37|797.81|795.41|0
1652891020000|2022-05-18 16:23:40|799.25|796.85|799.25|796.85|799.25|796.85|798.53|796.13|0
1652891030000|2022-05-18 16:23:50|798.53|796.13|798.53|796.13|798.77|796.37|798.53|796.13|0
1652891040000|2022-05-18 16:24:00|797.81|795.41|796.85|794.45|797.81|795.41|796.85|794.45|0
1652891050000|2022-05-18 16:24:10|797.09|794.69|797.81|795.41|798.05|795.65|797.09|794.69|0
1652891060000|2022-05-18 16:24:20|797.09|794.69|796.37|793.97|797.09|794.69|796.37|793.97|0
1652891070000|2022-05-18 16:24:30|796.61|794.21|798.05|795.65|798.05|795.65|796.61|794.21|0
1652891080000|2022-05-18 16:24:40|798.29|795.89|798.05|795.65|798.29|795.89|798.05|795.65|0
1652891090000|2022-05-18 16:24:50|798.53|796.13|799.01|796.61|799.01|796.61|798.53|796.13|0
1652891100000|2022-05-18 16:25:00|798.77|796.37|797.57|795.17|798.77|796.37|797.57|795.17|0
1652891110000|2022-05-18 16:25:10|797.81|795.41|796.85|794.45|797.81|795.41|796.85|794.45|0
1652891120000|2022-05-18 16:25:20|796.13|793.73|796.85|794.45|796.85|794.45|795.65|793.25|0
1652891130000|2022-05-18 16:25:30|797.33|794.93|797.33|794.93|797.81|795.41|797.33|794.93|0
1652891140000|2022-05-18 16:25:40|797.09|794.69|797.57|795.17|797.57|795.17|797.09|794.69|0
1652891150000|2022-05-18 16:25:50|797.45|795.05|797.33|794.93|797.45|795.05|796.85|794.45|0
1652891160000|2022-05-18 16:26:00|797.09|794.69|798.29|795.89|798.29|795.89|797.09|794.69|0
1652891170000|2022-05-18 16:26:10|798.05|795.65|797.09|794.69|798.05|795.65|797.09|794.69|0
1652891180000|2022-05-18 16:26:20|797.33|794.93|798.05|795.65|798.29|795.89|797.33|794.93|0
1652891190000|2022-05-18 16:26:30|798.17|795.77|798.53|796.13|798.77|796.37|798.17|795.77|0
1652891200000|2022-05-18 16:26:40|798.29|795.89|797.81|795.41|798.29|795.89|797.81|795.41|0
1652891210000|2022-05-18 16:26:50|798.05|795.65|797.57|795.17|798.05|795.65|797.57|795.17|0
1652891220000|2022-05-18 16:27:00|797.33|794.93|797.09|794.69|797.33|794.93|796.85|794.45|0
1652891230000|2022-05-18 16:27:10|796.85|794.45|796.85|794.45|797.09|794.69|796.85|794.45|0
1652891240000|2022-05-18 16:27:20|796.37|793.97|796.85|794.45|797.09|794.69|796.37|793.97|0
1652891250000|2022-05-18 16:27:30|797.09|794.69|796.85|794.45|797.33|794.93|796.85|794.45|0
1652891260000|2022-05-18 16:27:40|797.09|794.69|796.85|794.45|797.33|794.93|796.85|794.45|0
1652891270000|2022-05-18 16:27:50|796.74|794.34|795.89|793.49|796.74|794.34|795.89|793.49|0
1652891280000|2022-05-18 16:28:00|796.37|793.97|797.33|794.93|797.33|794.93|796.37|793.97|0
1652891290000|2022-05-18 16:28:10|796.61|794.21|796.37|793.97|796.61|794.21|796.13|793.73|0
1652891300000|2022-05-18 16:28:20|796.85|794.45|796.13|793.73|797.21|794.81|796.13|793.73|0
1652891310000|2022-05-18 16:28:30|795.89|793.49|794.22|791.82|795.89|793.49|793.98|791.58|0
1652891320000|2022-05-18 16:28:40|793.5|791.1|794.94|792.54|794.94|792.54|793.5|791.1|0
1652891330000|2022-05-18 16:28:50|794.22|791.82|793.39|790.99|794.22|791.82|793.39|790.99|0
1652891340000|2022-05-18 16:29:00|793.98|791.58|795.3|792.9|795.3|792.9|793.98|791.58|0
1652891350000|2022-05-18 16:29:10|795.41|793.01|794.94|792.54|795.41|793.01|794.94|792.54|0
1652891360000|2022-05-18 16:29:20|795.41|793.01|796.13|793.73|796.13|793.73|795.41|793.01|0
1652891370000|2022-05-18 16:29:30|795.89|793.49|795.41|793.01|795.89|793.49|795.17|792.77|0
1652891380000|2022-05-18 16:29:40|795.17|792.77|794.94|792.54|795.17|792.77|794.7|792.3|0
1652891390000|2022-05-18 16:29:50|794.7|792.3|795.65|793.25|795.65|793.25|794.7|792.3|0
1652891400000|2022-05-18 16:30:00|795.17|792.77|796.37|793.97|796.37|793.97|795.17|792.77|0
1652891410000|2022-05-18 16:30:10|796.61|794.21|796.61|794.21|796.85|794.45|796.61|794.21|0
1652891420000|2022-05-18 16:30:20|796.5|794.1|796.37|793.97|796.61|794.21|796.37|793.97|0
1652891430000|2022-05-18 16:30:30|797.09|794.69|797.57|795.17|797.57|795.17|797.09|794.69|0
1652891440000|2022-05-18 16:30:40|797.33|794.93|797.81|795.41|798.05|795.65|797.33|794.93|0
1652891450000|2022-05-18 16:30:50|798.05|795.65|797.81|795.41|798.05|795.65|797.33|794.93|0
1652891460000|2022-05-18 16:31:00|798.05|795.65|797.57|795.17|798.29|795.89|797.57|795.17|0
1652891470000|2022-05-18 16:31:10|797.33|794.93|796.85|794.45|797.33|794.93|796.85|794.45|0
1652891480000|2022-05-18 16:31:20|796.97|794.57|796.97|794.57|797.09|794.69|796.97|794.57|0
1652891490000|2022-05-18 16:31:30|797.09|794.69|796.85|794.45|797.09|794.69|796.85|794.45|0
1652891500000|2022-05-18 16:31:40|796.13|793.73|794.94|792.54|796.13|793.73|794.94|792.54|0
1652891510000|2022-05-18 16:31:50|793.98|791.58|793.74|791.34|793.98|791.58|793.74|791.34|0
1652891520000|2022-05-18 16:32:00|794.46|792.06|794.46|792.06|794.7|792.3|794.22|791.82|0
1652891530000|2022-05-18 16:32:10|794.22|791.82|793.74|791.34|794.22|791.82|793.74|791.34|0
1652891540000|2022-05-18 16:32:20|793.98|791.58|794.22|791.82|794.22|791.82|793.98|791.58|0
1652891550000|2022-05-18 16:32:30|793.98|791.58|793.98|791.58|794.22|791.82|793.98|791.58|0
1652891560000|2022-05-18 16:32:40|793.74|791.34|793.98|791.58|794.22|791.82|793.74|791.34|0
1652891570000|2022-05-18 16:32:50|793.5|791.1|793.74|791.34|793.74|791.34|793.26|790.86|0
1652891580000|2022-05-18 16:33:00|794.22|791.82|794.22|791.82|794.22|791.82|794.22|791.82|0
1652891590000|2022-05-18 16:33:10|793.98|791.58|793.74|791.34|793.98|791.58|793.74|791.34|0
1652891600000|2022-05-18 16:33:20|793.5|791.1|793.98|791.58|793.98|791.58|793.26|790.86|0
1652891610000|2022-05-18 16:33:30|793.74|791.34|793.74|791.34|793.74|791.34|793.5|791.1|0
1652891620000|2022-05-18 16:33:40|793.5|791.1|793.5|791.1|793.74|791.34|793.26|790.86|0
1652891630000|2022-05-18 16:33:50|793.74|791.34|794.22|791.82|794.22|791.82|793.74|791.34|0
1652891640000|2022-05-18 16:34:00|793.98|791.58|794.58|792.18|794.58|792.18|793.98|791.58|0
1652891650000|2022-05-18 16:34:10|793.5|791.1|792.78|790.38|793.74|791.34|792.78|790.38|0
1652891660000|2022-05-18 16:34:20|792.54|790.14|792.07|789.67|792.54|790.14|792.07|789.67|0
1652891670000|2022-05-18 16:34:30|791.83|789.43|791.83|789.43|792.07|789.67|791.83|789.43|0
1652891680000|2022-05-18 16:34:40|791.59|789.19|791.59|789.19|791.83|789.43|791.59|789.19|0
1652891690000|2022-05-18 16:34:50|791.83|789.43|791.11|788.71|791.83|789.43|791.11|788.71|0
1652891700000|2022-05-18 16:35:00|791.59|789.19|790.63|788.23|791.59|789.19|790.63|788.23|0
1652891710000|2022-05-18 16:35:10|790.39|787.99|790.39|787.99|790.39|787.99|790.15|787.75|0
1652891720000|2022-05-18 16:35:20|790.87|788.47|791.11|788.71|791.35|788.95|790.87|788.47|0
1652891730000|2022-05-18 16:35:30|791.35|788.95|791.59|789.19|791.59|789.19|791.11|788.71|0
1652891740000|2022-05-18 16:35:40|791.83|789.43|791.83|789.43|791.83|789.43|791.35|788.95|0
1652891750000|2022-05-18 16:35:50|790.87|788.47|790.15|787.75|790.87|788.47|790.15|787.75|0
1652891760000|2022-05-18 16:36:00|790.87|788.47|789.44|787.04|790.87|788.47|789.44|787.04|0
1652891770000|2022-05-18 16:36:10|789.67|787.27|789.2|786.8|789.91|787.51|789.2|786.8|0
1652891780000|2022-05-18 16:36:20|789.44|787.04|789.91|787.51|789.91|787.51|789.44|787.04|0
1652891790000|2022-05-18 16:36:30|790.15|787.75|789.91|787.51|790.15|787.75|789.91|787.51|0
1652891800000|2022-05-18 16:36:40|789.44|787.04|788.96|786.56|789.44|787.04|788.96|786.56|0
1652891810000|2022-05-18 16:36:50|788.72|786.32|788|785.6|788.72|786.32|788|785.6|0
1652891820000|2022-05-18 16:37:00|788.24|785.84|788|785.6|788.48|786.08|788|785.6|0
1652891830000|2022-05-18 16:37:10|788.24|785.84|788.48|786.08|788.48|786.08|788|785.6|0
1652891840000|2022-05-18 16:37:20|789.2|786.8|789.44|787.04|790.04|787.64|789.2|786.8|0
1652891850000|2022-05-18 16:37:30|789.32|786.92|790.15|787.75|790.15|787.75|789.32|786.92|0
1652891860000|2022-05-18 16:37:40|789.91|787.51|790.39|787.99|790.52|788.12|789.91|787.51|0
1652891870000|2022-05-18 16:37:50|789.91|787.51|790.63|788.23|790.63|788.23|789.91|787.51|0
1652891880000|2022-05-18 16:38:00|790.87|788.47|791.35|788.95|791.35|788.95|790.87|788.47|0
1652891890000|2022-05-18 16:38:10|791.83|789.43|792.54|790.14|792.54|790.14|791.83|789.43|0
1652891900000|2022-05-18 16:38:20|793.02|790.62|793.15|790.75|793.5|791.1|793.02|790.62|0
1652891910000|2022-05-18 16:38:30|793.38|790.98|793.86|791.46|793.86|791.46|793.38|790.98|0
1652891920000|2022-05-18 16:38:40|793.98|791.58|793.26|790.86|793.98|791.58|793.02|790.62|0
1652891930000|2022-05-18 16:38:50|793.5|791.1|793.26|790.86|793.5|791.1|793.26|790.86|0
1652891940000|2022-05-18 16:39:00|793.02|790.62|791.83|789.43|793.26|790.86|791.83|789.43|0
1652891950000|2022-05-18 16:39:10|792.06|789.66|792.91|790.51|792.91|790.51|792.06|789.66|0
1652891960000|2022-05-18 16:39:20|792.78|790.38|792.3|789.9|793.02|790.62|792.3|789.9|0
1652891970000|2022-05-18 16:39:30|792.06|789.66|791.35|788.95|792.06|789.66|790.63|788.23|0
1652891980000|2022-05-18 16:39:40|790.39|787.99|789.67|787.27|790.39|787.99|789.67|787.27|0
1652891990000|2022-05-18 16:39:50|790.15|787.75|789.2|786.8|790.15|787.75|789.2|786.8|0
1652892000000|2022-05-18 16:40:00|789.44|787.04|790.87|788.47|790.87|788.47|789.44|787.04|0
1652892010000|2022-05-18 16:40:10|790.63|788.23|791.35|788.95|791.35|788.95|790.63|788.23|0
1652892020000|2022-05-18 16:40:20|790.39|787.99|791.11|788.71|791.59|789.19|790.39|787.99|0
1652892030000|2022-05-18 16:40:30|790.63|788.23|790.63|788.23|791.11|788.71|790.63|788.23|0
1652892040000|2022-05-18 16:40:40|790.39|787.99|790.39|787.99|790.39|787.99|790.15|787.75|0
1652892050000|2022-05-18 16:40:50|790.15|787.75|790.39|787.99|790.39|787.99|789.91|787.51|0
1652892060000|2022-05-18 16:41:00|790.87|788.47|791.35|788.95|791.59|789.19|790.87|788.47|0
1652892070000|2022-05-18 16:41:10|791.83|789.43|790.63|788.23|791.83|789.43|790.63|788.23|0
1652892080000|2022-05-18 16:41:20|790.87|788.47|791.11|788.71|791.83|789.43|790.87|788.47|0
1652892090000|2022-05-18 16:41:30|791.35|788.95|792.06|789.66|792.06|789.66|791.35|788.95|0
1652892100000|2022-05-18 16:41:40|791.83|789.43|791.83|789.43|791.83|789.43|791.59|789.19|0
1652892110000|2022-05-18 16:41:50|791.35|788.95|791.83|789.43|791.83|789.43|791.35|788.95|0
1652892120000|2022-05-18 16:42:00|792.06|789.66|792.3|789.9|792.54|790.14|792.06|789.66|0
1652892130000|2022-05-18 16:42:10|792.19|789.79|792.54|790.14|792.78|790.38|792.06|789.66|0
1652892140000|2022-05-18 16:42:20|792.78|790.38|793.5|791.1|793.5|791.1|792.78|790.38|0
1652892150000|2022-05-18 16:42:30|793.74|791.34|793.98|791.58|794.22|791.82|793.74|791.34|0
1652892160000|2022-05-18 16:42:40|794.22|791.82|792.3|789.9|794.22|791.82|792.3|789.9|0
1652892170000|2022-05-18 16:42:50|792.06|789.66|792.06|789.66|792.78|790.38|792.06|789.66|0
1652892180000|2022-05-18 16:43:00|792.78|790.38|791.83|789.43|792.78|790.38|791.83|789.43|0
1652892190000|2022-05-18 16:43:10|791.35|788.95|790.63|788.23|791.35|788.95|790.63|788.23|0
1652892200000|2022-05-18 16:43:20|790.39|787.99|790.39|787.99|790.39|787.99|790.28|787.88|0
1652892210000|2022-05-18 16:43:30|791.11|788.71|791.35|788.95|791.35|788.95|791.11|788.71|0
1652892220000|2022-05-18 16:43:40|791.59|789.19|792.06|789.66|792.3|789.9|791.59|789.19|0
1652892230000|2022-05-18 16:43:50|791.59|789.19|791.83|789.43|791.83|789.43|791.59|789.19|0
1652892240000|2022-05-18 16:44:00|792.43|790.03|793.02|790.62|793.02|790.62|792.43|790.03|0
1652892250000|2022-05-18 16:44:10|793.5|791.1|793.74|791.34|793.74|791.34|793.5|791.1|0
1652892260000|2022-05-18 16:44:20|793.98|791.58|793.26|790.86|793.98|791.58|793.26|790.86|0
1652892270000|2022-05-18 16:44:30|793.02|790.62|793.74|791.34|793.74|791.34|792.78|790.38|0
1652892280000|2022-05-18 16:44:40|793.62|791.22|794.46|792.06|794.46|792.06|793.62|791.22|0
1652892290000|2022-05-18 16:44:50|794.93|792.53|794.22|791.82|795.17|792.77|794.22|791.82|0
1652892300000|2022-05-18 16:45:00|794.46|792.06|794.22|791.82|794.46|792.06|794.22|791.82|0
1652892310000|2022-05-18 16:45:10|793.98|791.58|794.46|792.06|794.46|792.06|793.98|791.58|0
1652892320000|2022-05-18 16:45:20|794.93|792.53|795.41|793.01|795.41|793.01|794.93|792.53|0
1652892330000|2022-05-18 16:45:30|795.17|792.77|795.41|793.01|795.41|793.01|794.46|792.06|0
1652892340000|2022-05-18 16:45:40|795.65|793.25|794.93|792.53|795.65|793.25|794.93|792.53|0
1652892350000|2022-05-18 16:45:50|794.69|792.29|793.5|791.1|794.69|792.29|793.5|791.1|0
1652892360000|2022-05-18 16:46:00|793.74|791.34|792.54|790.14|793.74|791.34|792.54|790.14|0
1652892370000|2022-05-18 16:46:10|793.02|790.62|792.3|789.9|793.02|790.62|792.3|789.9|0
1652892380000|2022-05-18 16:46:20|792.06|789.66|792.3|789.9|792.3|789.9|792.06|789.66|0
1652892390000|2022-05-18 16:46:30|791.82|789.42|791.59|789.19|792.06|789.66|791.59|789.19|0
1652892400000|2022-05-18 16:46:40|790.63|788.23|789.67|787.27|790.63|788.23|789.67|787.27|0
1652892410000|2022-05-18 16:46:50|789.08|786.68|789.2|786.8|789.43|787.03|789.08|786.68|0
1652892420000|2022-05-18 16:47:00|788.72|786.32|789.2|786.8|789.2|786.8|788.72|786.32|0
1652892430000|2022-05-18 16:47:10|789.43|787.03|790.63|788.23|790.63|788.23|789.43|787.03|0
1652892440000|2022-05-18 16:47:20|789.91|787.51|789.43|787.03|789.91|787.51|789.43|787.03|0
1652892450000|2022-05-18 16:47:30|789.2|786.8|788.72|786.32|789.2|786.8|788.72|786.32|0
1652892460000|2022-05-18 16:47:40|788.48|786.08|788|785.6|788.48|786.08|788|785.6|0
1652892470000|2022-05-18 16:47:50|788.24|785.84|787.05|784.65|788.24|785.84|787.05|784.65|0
1652892480000|2022-05-18 16:48:00|787.52|785.12|788.48|786.08|788.48|786.08|787.52|785.12|0
1652892490000|2022-05-18 16:48:10|788.24|785.84|789.43|787.03|789.43|787.03|788.24|785.84|0
1652892500000|2022-05-18 16:48:20|788.96|786.56|789.91|787.51|789.91|787.51|788.96|786.56|0
1652892510000|2022-05-18 16:48:30|789.67|787.27|789.8|787.4|789.8|787.4|789.2|786.8|0
1652892520000|2022-05-18 16:48:40|789.2|786.8|789.91|787.51|789.91|787.51|788.96|786.56|0
1652892530000|2022-05-18 16:48:50|789.67|787.27|789.67|787.27|789.67|787.27|789.43|787.03|0
1652892540000|2022-05-18 16:49:00|790.15|787.75|789.2|786.8|790.15|787.75|789.2|786.8|0
1652892550000|2022-05-18 16:49:10|788.72|786.32|788|785.6|788.72|786.32|788|785.6|0
1652892560000|2022-05-18 16:49:20|787.52|785.12|788|785.6|788|785.6|787.52|785.12|0
1652892570000|2022-05-18 16:49:30|787.05|784.65|787.05|784.65|787.28|784.88|786.81|784.41|0
1652892580000|2022-05-18 16:49:40|787.28|784.88|786.81|784.41|787.28|784.88|786.81|784.41|0
1652892590000|2022-05-18 16:49:50|787.05|784.65|786.22|783.82|787.05|784.65|786.22|783.82|0
1652892600000|2022-05-18 16:50:00|785.85|783.45|786.09|783.69|786.33|783.93|785.85|783.45|0
1652892610000|2022-05-18 16:50:10|786.33|783.93|786.81|784.41|786.81|784.41|786.33|783.93|0
1652892620000|2022-05-18 16:50:20|786.57|784.17|785.61|783.21|786.57|784.17|785.61|783.21|0
1652892630000|2022-05-18 16:50:30|785.14|782.74|785.14|782.74|785.14|782.74|784.66|782.26|0
1652892640000|2022-05-18 16:50:40|785.37|782.97|785.37|782.97|785.37|782.97|785.14|782.74|0
1652892650000|2022-05-18 16:50:50|785.14|782.74|785.37|782.97|785.37|782.97|784.66|782.26|0
1652892660000|2022-05-18 16:51:00|784.9|782.5|786.33|783.93|786.33|783.93|784.9|782.5|0
1652892670000|2022-05-18 16:51:10|785.14|782.74|784.66|782.26|785.14|782.74|784.42|782.02|0
1652892680000|2022-05-18 16:51:20|785.37|782.97|784.66|782.26|785.37|782.97|784.66|782.26|0
1652892690000|2022-05-18 16:51:30|784.9|782.5|784.66|782.26|785.14|782.74|784.66|782.26|0
1652892700000|2022-05-18 16:51:40|784.42|782.02|783.7|781.3|784.42|782.02|783.7|781.3|0
1652892710000|2022-05-18 16:51:50|784.66|782.26|784.42|782.02|784.66|782.26|784.42|782.02|0
1652892720000|2022-05-18 16:52:00|784.9|782.5|783.7|781.3|784.9|782.5|783.59|781.19|0
1652892730000|2022-05-18 16:52:10|783.47|781.07|783.47|781.07|783.94|781.54|783.47|781.07|0
1652892740000|2022-05-18 16:52:20|784.18|781.78|783.94|781.54|784.42|782.02|783.7|781.3|0
1652892750000|2022-05-18 16:52:30|783.7|781.3|783.23|780.83|783.7|781.3|783.23|780.83|0
1652892760000|2022-05-18 16:52:40|782.99|780.59|782.75|780.35|782.99|780.59|782.75|780.35|0
1652892770000|2022-05-18 16:52:50|782.99|780.59|782.99|780.59|782.99|780.59|782.75|780.35|0
1652892780000|2022-05-18 16:53:00|783.47|781.07|782.75|780.35|783.47|781.07|782.75|780.35|0
1652892790000|2022-05-18 16:53:10|782.03|779.63|783.47|781.07|783.59|781.19|782.03|779.63|0
1652892800000|2022-05-18 16:53:20|783.94|781.54|784.18|781.78|784.18|781.78|783.94|781.54|0
1652892810000|2022-05-18 16:53:30|783.47|781.07|784.18|781.78|784.18|781.78|783.23|780.83|0
1652892820000|2022-05-18 16:53:40|783.47|781.07|784.18|781.78|784.18|781.78|783.47|781.07|0
1652892830000|2022-05-18 16:53:50|784.42|782.02|784.42|782.02|784.42|782.02|783.94|781.54|0
1652892840000|2022-05-18 16:54:00|784.66|782.26|784.66|782.26|784.66|782.26|784.18|781.78|0
1652892850000|2022-05-18 16:54:10|784.42|782.02|784.9|782.5|784.9|782.5|784.42|782.02|0
1652892860000|2022-05-18 16:54:20|785.14|782.74|784.66|782.26|785.14|782.74|784.66|782.26|0
1652892870000|2022-05-18 16:54:30|784.9|782.5|784.18|781.78|784.9|782.5|784.18|781.78|0
1652892880000|2022-05-18 16:54:40|784.42|782.02|784.54|782.14|784.66|782.26|784.42|782.02|0
1652892890000|2022-05-18 16:54:50|783.94|781.54|783.7|781.3|783.94|781.54|783.7|781.3|0
1652892900000|2022-05-18 16:55:00|782.75|780.35|783.7|781.3|783.7|781.3|782.75|780.35|0
1652892910000|2022-05-18 16:55:10|783.47|781.07|783.47|781.07|783.7|781.3|782.99|780.59|0
1652892920000|2022-05-18 16:55:20|783.23|780.83|783.23|780.83|783.35|780.95|783.23|780.83|0
1652892930000|2022-05-18 16:55:30|782.75|780.35|783.47|781.07|783.47|781.07|782.75|780.35|0
1652892940000|2022-05-18 16:55:40|782.99|780.59|783.47|781.07|783.47|781.07|782.75|780.35|0
1652892950000|2022-05-18 16:55:50|782.99|780.59|783.47|781.07|783.47|781.07|782.99|780.59|0
1652892960000|2022-05-18 16:56:00|783.94|781.54|785.14|782.74|785.37|782.97|783.94|781.54|0
1652892970000|2022-05-18 16:56:10|785.37|782.97|785.85|783.45|785.85|783.45|785.37|782.97|0
1652892980000|2022-05-18 16:56:20|786.09|783.69|786.09|783.69|786.33|783.93|785.61|783.21|0
1652892990000|2022-05-18 16:56:30|786.33|783.93|785.61|783.21|786.33|783.93|785.61|783.21|0
1652893000000|2022-05-18 16:56:40|785.85|783.45|785.85|783.45|786.09|783.69|785.85|783.45|0
1652893010000|2022-05-18 16:56:50|785.61|783.21|785.85|783.45|785.85|783.45|785.61|783.21|0
1652893020000|2022-05-18 16:57:00|785.61|783.21|785.61|783.21|785.61|783.21|785.37|782.97|0
1652893030000|2022-05-18 16:57:10|785.85|783.45|785.37|782.97|785.85|783.45|785.37|782.97|0
1652893040000|2022-05-18 16:57:20|785.61|783.21|785.74|783.34|785.74|783.34|785.61|783.21|0
1652893050000|2022-05-18 16:57:30|785.85|783.45|785.61|783.21|786.09|783.69|785.61|783.21|0
1652893060000|2022-05-18 16:57:40|785.37|782.97|785.14|782.74|785.37|782.97|785.14|782.74|0
1652893070000|2022-05-18 16:57:50|785.37|782.97|784.66|782.26|785.37|782.97|784.66|782.26|0
1652893080000|2022-05-18 16:58:00|783.94|781.54|783.94|781.54|784.18|781.78|783.94|781.54|0
1652893090000|2022-05-18 16:58:10|783.46|781.06|783.46|781.06|783.7|781.3|783.46|781.06|0
1652893100000|2022-05-18 16:58:20|782.99|780.59|782.51|780.11|782.99|780.59|782.51|780.11|0
1652893110000|2022-05-18 16:58:30|782.03|779.63|782.27|779.87|782.27|779.87|782.03|779.63|0
1652893120000|2022-05-18 16:58:40|782.03|779.63|781.56|779.16|782.03|779.63|781.56|779.16|0
1652893130000|2022-05-18 16:58:50|782.03|779.63|782.27|779.87|782.27|779.87|781.56|779.16|0
1652893140000|2022-05-18 16:59:00|782.51|780.11|782.51|780.11|782.75|780.35|782.51|780.11|0
1652893150000|2022-05-18 16:59:10|782.75|780.35|782.51|780.11|782.99|780.59|782.51|780.11|0
1652893160000|2022-05-18 16:59:20|782.03|779.63|782.03|779.63|782.27|779.87|782.03|779.63|0
1652893170000|2022-05-18 16:59:30|781.8|779.4|781.08|778.68|781.8|779.4|781.08|778.68|0
1652893180000|2022-05-18 16:59:40|782.03|779.63|781.56|779.16|782.27|779.87|781.56|779.16|0
1652893190000|2022-05-18 16:59:50|781.32|778.92|782.03|779.63|782.03|779.63|781.32|778.92|0
1652893200000|2022-05-18 17:00:00|782.27|779.87|782.27|779.87|782.27|779.87|782.27|779.87|0
1652893210000|2022-05-18 17:00:10|782.99|780.59|784.18|781.78|784.42|782.02|782.99|780.59|0
1652893220000|2022-05-18 17:00:20|784.42|782.02|784.9|782.5|784.9|782.5|784.42|782.02|0
1652893230000|2022-05-18 17:00:30|785.02|782.62|785.14|782.74|785.37|782.97|785.02|782.62|0
1652893240000|2022-05-18 17:00:40|784.9|782.5|785.37|782.97|785.37|782.97|784.9|782.5|0
1652893250000|2022-05-18 17:00:50|785.85|783.45|787.04|784.64|787.04|784.64|785.85|783.45|0
1652893260000|2022-05-18 17:01:00|786.81|784.41|786.09|783.69|786.81|784.41|786.09|783.69|0
1652893270000|2022-05-18 17:01:10|786.81|784.41|787.52|785.12|788|785.6|786.81|784.41|0
1652893280000|2022-05-18 17:01:20|787.76|785.36|788.12|785.72|788.12|785.72|787.76|785.36|0
1652893290000|2022-05-18 17:01:30|788.24|785.84|788|785.6|788.24|785.84|788|785.6|0
1652893300000|2022-05-18 17:01:40|788.24|785.84|788.24|785.84|788.24|785.84|788|785.6|0
1652893310000|2022-05-18 17:01:50|788.48|786.08|788.96|786.56|788.96|786.56|788.24|785.84|0
1652893320000|2022-05-18 17:02:00|788.84|786.44|787.76|785.36|788.84|786.44|787.76|785.36|0
1652893330000|2022-05-18 17:02:10|788.36|785.96|788.72|786.32|788.72|786.32|788.36|785.96|0
1652893340000|2022-05-18 17:02:20|788.96|786.56|788|785.6|788.96|786.56|788|785.6|0
1652893350000|2022-05-18 17:02:30|788.84|786.44|788.72|786.32|788.96|786.56|788.48|786.08|0
1652893360000|2022-05-18 17:02:40|788.48|786.08|788.24|785.84|788.48|786.08|788|785.6|0
1652893370000|2022-05-18 17:02:50|787.76|785.36|788.24|785.84|788.24|785.84|787.52|785.12|0
1652893380000|2022-05-18 17:03:00|788.72|786.32|788.72|786.32|788.72|786.32|788|785.6|0
1652893390000|2022-05-18 17:03:10|789.19|786.79|788.72|786.32|789.19|786.79|787.76|785.36|0
1652893400000|2022-05-18 17:03:20|788.96|786.56|789.19|786.79|789.43|787.03|788.96|786.56|0
1652893410000|2022-05-18 17:03:30|789.43|787.03|789.19|786.79|789.43|787.03|788.96|786.56|0
1652893420000|2022-05-18 17:03:40|789.67|787.27|790.04|787.64|790.04|787.64|789.19|786.79|0
1652893430000|2022-05-18 17:03:50|789.43|787.03|789.67|787.27|789.67|787.27|789.43|787.03|0
1652893440000|2022-05-18 17:04:00|789.8|787.4|789.91|787.51|790.15|787.75|789.8|787.4|0
1652893450000|2022-05-18 17:04:10|790.15|787.75|789.91|787.51|790.15|787.75|789.67|787.27|0
1652893460000|2022-05-18 17:04:20|790.15|787.75|789.91|787.51|790.15|787.75|789.91|787.51|0
1652893470000|2022-05-18 17:04:30|790.04|787.64|789.91|787.51|790.04|787.64|789.67|787.27|0
1652893480000|2022-05-18 17:04:40|790.15|787.75|790.04|787.64|790.15|787.75|789.91|787.51|0
1652893490000|2022-05-18 17:04:50|790.15|787.75|790.15|787.75|790.15|787.75|790.15|787.75|0
1652893500000|2022-05-18 17:05:00|792.06|789.66|792.78|790.38|792.78|790.38|792.06|789.66|0
1652893510000|2022-05-18 17:05:10|792.54|790.14|792.54|790.14|792.54|790.14|792.54|790.14|0
1652893520000|2022-05-18 17:05:20|792.78|790.38|793.02|790.62|793.02|790.62|792.54|790.14|0
1652893530000|2022-05-18 17:05:30|793.5|791.1|793.74|791.34|793.97|791.57|793.5|791.1|0
1652893540000|2022-05-18 17:05:40|794.21|791.81|794.21|791.81|794.45|792.05|794.21|791.81|0
1652893550000|2022-05-18 17:05:50|794.34|791.94|794.45|792.05|794.69|792.29|794.34|791.94|0
1652893560000|2022-05-18 17:06:00|793.97|791.57|792.78|790.38|793.97|791.57|792.78|790.38|0
1652893570000|2022-05-18 17:06:10|793.74|791.34|794.21|791.81|794.45|792.05|793.74|791.34|0
1652893580000|2022-05-18 17:06:20|794.45|792.05|795.65|793.25|795.65|793.25|794.45|792.05|0
1652893590000|2022-05-18 17:06:30|795.89|793.49|796.13|793.73|796.13|793.73|795.89|793.49|0
1652893600000|2022-05-18 17:06:40|795.65|793.25|795.89|793.49|795.89|793.49|795.41|793.01|0
1652893610000|2022-05-18 17:06:50|796.13|793.73|796.49|794.09|796.49|794.09|796.13|793.73|0
1652893620000|2022-05-18 17:07:00|796.37|793.97|795.65|793.25|796.37|793.97|795.65|793.25|0
1652893630000|2022-05-18 17:07:10|796.37|793.97|796.37|793.97|796.37|793.97|796.37|793.97|0
1652893640000|2022-05-18 17:07:20|797.09|794.69|798.76|796.36|798.76|796.36|797.09|794.69|0
1652893650000|2022-05-18 17:07:30|797.8|795.4|798.76|796.36|798.76|796.36|797.8|795.4|0
1652893660000|2022-05-18 17:07:40|798.28|795.88|798.76|796.36|798.76|796.36|798.28|795.88|0
1652893670000|2022-05-18 17:07:50|798.28|795.88|798.28|795.88|798.52|796.12|798.04|795.64|0
1652893680000|2022-05-18 17:08:00|798.76|796.36|799.24|796.84|799.24|796.84|798.76|796.36|0
1652893690000|2022-05-18 17:08:10|798.52|796.12|798.28|795.88|798.76|796.36|798.28|795.88|0
1652893700000|2022-05-18 17:08:20|798.76|796.36|799.24|796.84|799.24|796.84|798.52|796.12|0
1652893710000|2022-05-18 17:08:30|799|796.6|799|796.6|799|796.6|798.52|796.12|0
1652893720000|2022-05-18 17:08:40|799.24|796.84|799|796.6|799.24|796.84|799|796.6|0
1652893730000|2022-05-18 17:08:50|799.24|796.84|799.24|796.84|799.48|797.08|799.24|796.84|0
1652893740000|2022-05-18 17:09:00|799.48|797.08|801.28|798.88|801.28|798.88|799.48|797.08|0
1652893750000|2022-05-18 17:09:10|801.16|798.76|801.16|798.76|801.64|799.24|801.16|798.76|0
1652893760000|2022-05-18 17:09:20|800.92|798.52|801.4|799|801.4|799|800.92|798.52|0
1652893770000|2022-05-18 17:09:30|801.64|799.24|802.36|799.96|802.36|799.96|801.64|799.24|0
1652893780000|2022-05-18 17:09:40|802.12|799.72|802.59|800.19|802.59|800.19|802.12|799.72|0
1652893790000|2022-05-18 17:09:50|802.83|800.43|802.35|799.95|803.07|800.67|802.35|799.95|0
1652893800000|2022-05-18 17:10:00|802.59|800.19|802.35|799.95|802.59|800.19|801.88|799.48|0
1652893810000|2022-05-18 17:10:10|802.59|800.19|802.35|799.95|802.59|800.19|802.12|799.72|0
1652893820000|2022-05-18 17:10:20|802.59|800.19|802.12|799.72|802.59|800.19|802.12|799.72|0
1652893830000|2022-05-18 17:10:30|802.35|799.95|800.92|798.52|802.35|799.95|800.92|798.52|0
1652893840000|2022-05-18 17:10:40|801.16|798.76|801.88|799.48|801.88|799.48|801.16|798.76|0
1652893850000|2022-05-18 17:10:50|801.76|799.36|802.35|799.95|802.35|799.95|801.76|799.36|0
1652893860000|2022-05-18 17:11:00|802.59|800.19|803.07|800.67|803.07|800.67|802.59|800.19|0
1652893870000|2022-05-18 17:11:10|803.31|800.91|803.31|800.91|803.31|800.91|803.07|800.67|0
1652893880000|2022-05-18 17:11:20|803.07|800.67|803.79|801.39|803.79|801.39|803.07|800.67|0
1652893890000|2022-05-18 17:11:30|803.55|801.15|804.03|801.63|804.27|801.87|803.55|801.15|0
1652893900000|2022-05-18 17:11:40|803.79|801.39|804.03|801.63|804.27|801.87|803.79|801.39|0
1652893910000|2022-05-18 17:11:50|803.79|801.39|804.03|801.63|804.27|801.87|803.79|801.39|0
1652893920000|2022-05-18 17:12:00|804.27|801.87|804.51|802.11|804.51|802.11|804.27|801.87|0
1652893930000|2022-05-18 17:12:10|804.27|801.87|803.79|801.39|804.27|801.87|803.79|801.39|0
1652893940000|2022-05-18 17:12:20|803.55|801.15|804.99|802.59|804.99|802.59|803.55|801.15|0
1652893950000|2022-05-18 17:12:30|805.47|803.07|805.95|803.55|805.95|803.55|805.47|803.07|0
1652893960000|2022-05-18 17:12:40|805.71|803.31|806.19|803.79|806.19|803.79|805.71|803.31|0
1652893970000|2022-05-18 17:12:50|806.43|804.03|806.43|804.03|806.43|804.03|805.95|803.55|0
1652893980000|2022-05-18 17:13:00|806.67|804.27|805.71|803.31|806.67|804.27|805.71|803.31|0
1652893990000|2022-05-18 17:13:10|806.19|803.79|806.19|803.79|806.43|804.03|806.19|803.79|0
1652894000000|2022-05-18 17:13:20|806.67|804.27|806.19|803.79|806.67|804.27|806.19|803.79|0
1652894010000|2022-05-18 17:13:30|806.43|804.03|805.95|803.55|806.67|804.27|805.95|803.55|0
1652894020000|2022-05-18 17:13:40|805.71|803.31|805.47|803.07|805.71|803.31|805.47|803.07|0
1652894030000|2022-05-18 17:13:50|804.99|802.59|805.47|803.07|805.47|803.07|804.99|802.59|0
1652894050000|2022-05-18 17:14:10|805.71|803.31|805.23|802.83|805.71|803.31|805.23|802.83|0
1652894060000|2022-05-18 17:14:20|804.99|802.59|804.75|802.35|804.99|802.59|804.75|802.35|0
1652894070000|2022-05-18 17:14:30|804.51|802.11|805.23|802.83|805.23|802.83|804.51|802.11|0
1652894080000|2022-05-18 17:14:40|804.99|802.59|804.99|802.59|805.23|802.83|804.99|802.59|0
1652894090000|2022-05-18 17:14:50|805.23|802.83|805.95|803.55|805.95|803.55|805.23|802.83|0
1652894100000|2022-05-18 17:15:00|805.71|803.31|806.19|803.79|806.43|804.03|805.71|803.31|0
1652894110000|2022-05-18 17:15:10|806.43|804.03|807.39|804.99|807.39|804.99|806.43|804.03|0
1652894120000|2022-05-18 17:15:20|807.15|804.75|806.19|803.79|807.15|804.75|806.19|803.79|0
1652894130000|2022-05-18 17:15:30|806.43|804.03|806.19|803.79|806.43|804.03|805.95|803.55|0
1652894140000|2022-05-18 17:15:40|806.67|804.27|806.43|804.03|806.67|804.27|806.19|803.79|0
1652894150000|2022-05-18 17:15:50|806.19|803.79|805.47|803.07|806.19|803.79|805.47|803.07|0
1652894160000|2022-05-18 17:16:00|805.71|803.31|805.71|803.31|805.71|803.31|805.47|803.07|0
1652894170000|2022-05-18 17:16:10|805.47|803.07|805.47|803.07|805.71|803.31|805.23|802.83|0
1652894180000|2022-05-18 17:16:20|805.95|803.55|805.6|803.2|805.95|803.55|804.99|802.59|0
1652894190000|2022-05-18 17:16:30|806.43|804.03|807.15|804.75|807.39|804.99|806.43|804.03|0
1652894200000|2022-05-18 17:16:40|806.91|804.51|807.04|804.64|807.04|804.64|806.67|804.27|0
1652894210000|2022-05-18 17:16:50|807.39|804.99|807.15|804.75|807.63|805.23|807.15|804.75|0
1652894220000|2022-05-18 17:17:00|807.39|804.99|807.63|805.23|807.87|805.47|807.39|804.99|0
1652894230000|2022-05-18 17:17:10|807.87|805.47|808.35|805.95|808.35|805.95|807.87|805.47|0
1652894240000|2022-05-18 17:17:20|808.59|806.19|809.07|806.67|809.07|806.67|808.59|806.19|0
1652894250000|2022-05-18 17:17:30|809.31|806.91|808.83|806.43|809.31|806.91|808.35|805.95|0
1652894270000|2022-05-18 17:17:50|808.59|806.19|808.59|806.19|808.59|806.19|808.35|805.95|0
1652894280000|2022-05-18 17:18:00|807.87|805.47|808.11|805.71|808.35|805.95|807.87|805.47|0
1652894290000|2022-05-18 17:18:10|807.87|805.47|807.15|804.75|807.87|805.47|807.15|804.75|0
1652894300000|2022-05-18 17:18:20|806.91|804.51|806.67|804.27|806.91|804.51|806.67|804.27|0
1652894310000|2022-05-18 17:18:30|807.15|804.75|807.87|805.47|807.87|805.47|807.15|804.75|0
1652894320000|2022-05-18 17:18:40|808.35|805.95|808.59|806.19|808.59|806.19|808.35|805.95|0
1652894330000|2022-05-18 17:18:50|808.35|805.95|808.35|805.95|808.35|805.95|808.11|805.71|0
1652894340000|2022-05-18 17:19:00|808.59|806.19|809.07|806.67|809.07|806.67|808.59|806.19|0
1652894350000|2022-05-18 17:19:10|808.83|806.43|810.99|808.59|810.99|808.59|808.83|806.43|0
1652894360000|2022-05-18 17:19:20|811.23|808.83|810.51|808.11|811.23|808.83|810.03|807.63|0
1652894370000|2022-05-18 17:19:30|810.03|807.63|808.68|806.28|810.03|807.63|808.68|806.28|0
1652894380000|2022-05-18 17:19:40|809.51|807.11|809.99|807.59|809.99|807.59|809.27|806.87|0
1652894390000|2022-05-18 17:19:50|809.75|807.35|810.95|808.55|810.95|808.55|809.75|807.35|0
1652894400000|2022-05-18 17:20:00|809.99|807.59|809.51|807.11|810.23|807.83|809.51|807.11|0
1652894410000|2022-05-18 17:20:10|809.27|806.87|809.75|807.35|809.75|807.35|809.27|806.87|0
1652894420000|2022-05-18 17:20:20|809.51|807.11|809.51|807.11|809.51|807.11|809.27|806.87|0
1652894430000|2022-05-18 17:20:30|809.27|806.87|807.35|804.95|809.27|806.87|807.35|804.95|0
1652894440000|2022-05-18 17:20:40|807.11|804.71|808.79|806.39|808.79|806.39|807.11|804.71|0
1652894450000|2022-05-18 17:20:50|809.03|806.63|809.27|806.87|809.27|806.87|808.31|805.91|0
1652894460000|2022-05-18 17:21:00|809.03|806.63|809.03|806.63|809.03|806.63|808.79|806.39|0
1652894470000|2022-05-18 17:21:10|809.27|806.87|808.55|806.15|809.27|806.87|808.55|806.15|0
1652894480000|2022-05-18 17:21:20|808.07|805.67|806.15|803.75|808.07|805.67|806.15|803.75|0
1652894490000|2022-05-18 17:21:30|805.92|803.52|806.39|803.99|806.39|803.99|805.92|803.52|0
1652894500000|2022-05-18 17:21:40|806.15|803.75|805.92|803.52|806.15|803.75|805.92|803.52|0
1652894510000|2022-05-18 17:21:50|805.2|802.8|806.15|803.75|806.15|803.75|805.2|802.8|0
1652894520000|2022-05-18 17:22:00|806.63|804.23|806.63|804.23|807.35|804.95|806.63|804.23|0
1652894530000|2022-05-18 17:22:10|806.39|803.99|806.63|804.23|806.63|804.23|806.39|803.99|0
1652894540000|2022-05-18 17:22:20|806.87|804.47|805.92|803.52|806.87|804.47|805.92|803.52|0
1652894550000|2022-05-18 17:22:30|806.15|803.75|805.68|803.28|806.15|803.75|805.44|803.04|0
1652894560000|2022-05-18 17:22:40|805.92|803.52|805.44|803.04|805.92|803.52|805.44|803.04|0
1652894570000|2022-05-18 17:22:50|805.2|802.8|805.92|803.52|805.92|803.52|805.2|802.8|0
1652894580000|2022-05-18 17:23:00|806.15|803.75|805.92|803.52|806.15|803.75|805.92|803.52|0
1652894590000|2022-05-18 17:23:10|806.39|803.99|806.63|804.23|806.63|804.23|806.15|803.75|0
1652894600000|2022-05-18 17:23:20|806.39|803.99|805.68|803.28|806.39|803.99|805.68|803.28|0
1652894610000|2022-05-18 17:23:30|805.44|803.04|806.87|804.47|806.87|804.47|805.2|802.8|0
1652894620000|2022-05-18 17:23:40|807.11|804.71|807.11|804.71|807.35|804.95|807.11|804.71|0
1652894630000|2022-05-18 17:23:50|806.63|804.23|807.35|804.95|807.35|804.95|806.63|804.23|0
1652894640000|2022-05-18 17:24:00|808.07|805.67|808.79|806.39|809.03|806.63|808.07|805.67|0
1652894650000|2022-05-18 17:24:10|809.03|806.63|809.51|807.11|809.51|807.11|809.03|806.63|0
1652894660000|2022-05-18 17:24:20|809.75|807.35|809.27|806.87|809.75|807.35|809.27|806.87|0
1652894670000|2022-05-18 17:24:30|809.51|807.11|809.51|807.11|809.75|807.35|809.51|807.11|0
1652894680000|2022-05-18 17:24:40|809.75|807.35|809.03|806.63|809.75|807.35|809.03|806.63|0
1652894690000|2022-05-18 17:24:50|809.51|807.11|809.51|807.11|809.75|807.35|809.27|806.87|0
1652894700000|2022-05-18 17:25:00|809.03|806.63|808.55|806.15|809.03|806.63|808.55|806.15|0
1652894710000|2022-05-18 17:25:10|809.03|806.63|808.55|806.15|809.03|806.63|808.55|806.15|0
1652894720000|2022-05-18 17:25:20|809.03|806.63|808.79|806.39|809.03|806.63|808.55|806.15|0
1652894730000|2022-05-18 17:25:30|809.03|806.63|809.51|807.11|809.51|807.11|808.79|806.39|0
1652894740000|2022-05-18 17:25:40|809.99|807.59|809.99|807.59|809.99|807.59|809.75|807.35|0
1652894750000|2022-05-18 17:25:50|809.75|807.35|809.99|807.59|809.99|807.59|809.51|807.11|0
1652894760000|2022-05-18 17:26:00|810.23|807.83|811.42|809.02|811.42|809.02|810.23|807.83|0
1652894770000|2022-05-18 17:26:10|811.18|808.78|811.42|809.02|811.66|809.26|811.18|808.78|0
1652894780000|2022-05-18 17:26:20|811.66|809.26|811.18|808.78|811.66|809.26|811.18|808.78|0
1652894790000|2022-05-18 17:26:30|810.94|808.54|810.23|807.83|810.94|808.54|810.23|807.83|0
1652894800000|2022-05-18 17:26:40|809.99|807.59|809.63|807.23|809.99|807.59|809.51|807.11|0
1652894810000|2022-05-18 17:26:50|809.75|807.35|811.42|809.02|811.42|809.02|809.75|807.35|0
1652894820000|2022-05-18 17:27:00|811.9|809.5|811.9|809.5|811.9|809.5|811.42|809.02|0
1652894830000|2022-05-18 17:27:10|812.14|809.74|811.42|809.02|812.14|809.74|811.42|809.02|0
1652894840000|2022-05-18 17:27:20|810.94|808.54|810.47|808.07|810.94|808.54|810.47|808.07|0
1652894850000|2022-05-18 17:27:30|810.94|808.54|811.9|809.5|811.9|809.5|810.94|808.54|0
1652894860000|2022-05-18 17:27:40|811.66|809.26|810.94|808.54|811.66|809.26|810.94|808.54|0
1652894870000|2022-05-18 17:27:50|811.18|808.78|809.99|807.59|811.18|808.78|809.99|807.59|0
1652894880000|2022-05-18 17:28:00|808.55|806.15|808.55|806.15|808.79|806.39|808.55|806.15|0
1652894890000|2022-05-18 17:28:10|808.31|805.91|809.51|807.11|809.51|807.11|808.31|805.91|0
1652894900000|2022-05-18 17:28:20|808.79|806.39|807.35|804.95|808.79|806.39|807.35|804.95|0
1652894910000|2022-05-18 17:28:30|807.11|804.71|807.83|805.43|807.83|805.43|807.11|804.71|0
1652894920000|2022-05-18 17:28:40|807.72|805.32|807.35|804.95|808.07|805.67|807.35|804.95|0
1652894930000|2022-05-18 17:28:50|807.83|805.43|807.83|805.43|808.07|805.67|807.83|805.43|0
1652894940000|2022-05-18 17:29:00|807.95|805.55|808.31|805.91|808.55|806.15|807.95|805.55|0
1652894950000|2022-05-18 17:29:10|808.07|805.67|808.07|805.67|808.31|805.91|808.07|805.67|0
1652894960000|2022-05-18 17:29:20|807.83|805.43|808.55|806.15|808.55|806.15|807.83|805.43|0
1652894970000|2022-05-18 17:29:30|808.07|805.67|808.19|805.79|808.31|805.91|808.07|805.67|0
1652894980000|2022-05-18 17:29:40|807.83|805.43|808.07|805.67|808.31|805.91|807.83|805.43|0
1652894990000|2022-05-18 17:29:50|807.83|805.43|808.31|805.91|808.31|805.91|807.83|805.43|0
1652895000000|2022-05-18 17:30:00|808.55|806.15|808.79|806.39|809.03|806.63|808.55|806.15|0
1652895010000|2022-05-18 17:30:10|809.03|806.63|810.46|808.06|810.46|808.06|809.03|806.63|0
1652895020000|2022-05-18 17:30:20|810.23|807.83|809.75|807.35|810.23|807.83|809.51|807.11|0
1652895030000|2022-05-18 17:30:30|810.59|808.19|811.18|808.78|811.18|808.78|810.46|808.06|0
1652895040000|2022-05-18 17:30:40|810.94|808.54|810.23|807.83|810.94|808.54|810.23|807.83|0
1652895050000|2022-05-18 17:30:50|809.99|807.59|810.23|807.83|810.23|807.83|809.75|807.35|0
1652895060000|2022-05-18 17:31:00|809.75|807.35|809.27|806.87|809.75|807.35|809.27|806.87|0
1652895070000|2022-05-18 17:31:10|808.79|806.39|807.11|804.71|808.79|806.39|807.11|804.71|0
1652895080000|2022-05-18 17:31:20|807.35|804.95|806.87|804.47|807.35|804.95|806.15|803.75|0
1652895090000|2022-05-18 17:31:30|807.11|804.71|806.87|804.47|807.11|804.71|806.63|804.23|0
1652895100000|2022-05-18 17:31:40|806.63|804.23|806.63|804.23|806.63|804.23|805.91|803.51|0
1652895110000|2022-05-18 17:31:50|806.15|803.75|806.15|803.75|806.15|803.75|806.04|803.64|0
1652895120000|2022-05-18 17:32:00|806.39|803.99|806.87|804.47|806.87|804.47|806.15|803.75|0
1652895130000|2022-05-18 17:32:10|807.11|804.71|807.59|805.19|807.59|805.19|806.87|804.47|0
1652895140000|2022-05-18 17:32:20|806.87|804.47|805.67|803.27|806.87|804.47|805.67|803.27|0
1652895150000|2022-05-18 17:32:30|806.87|804.47|807.83|805.43|807.83|805.43|806.87|804.47|0
1652895160000|2022-05-18 17:32:40|808.07|805.67|808.43|806.03|808.43|806.03|807.83|805.43|0
1652895170000|2022-05-18 17:32:50|808.07|805.67|808.55|806.15|808.55|806.15|807.83|805.43|0
1652895180000|2022-05-18 17:33:00|809.27|806.87|809.75|807.35|809.75|807.35|809.27|806.87|0
1652895190000|2022-05-18 17:33:10|809.51|807.11|809.75|807.35|809.75|807.35|808.79|806.39|0
1652895200000|2022-05-18 17:33:20|809.39|806.99|809.03|806.63|809.39|806.99|809.03|806.63|0
1652895210000|2022-05-18 17:33:30|809.27|806.87|809.27|806.87|809.51|807.11|809.03|806.63|0
1652895220000|2022-05-18 17:33:40|808.55|806.15|808.31|805.91|808.55|806.15|808.31|805.91|0
1652895230000|2022-05-18 17:33:50|808.19|805.79|808.55|806.15|808.55|806.15|808.19|805.79|0
1652895240000|2022-05-18 17:34:00|809.03|806.63|809.03|806.63|809.03|806.63|808.79|806.39|0
1652895250000|2022-05-18 17:34:10|808.55|806.15|807.59|805.19|808.55|806.15|807.35|804.95|0
1652895260000|2022-05-18 17:34:20|807.83|805.43|806.15|803.75|808.07|805.67|806.15|803.75|0
1652895270000|2022-05-18 17:34:30|807|804.6|806.15|803.75|807|804.6|805.67|803.27|0
1652895280000|2022-05-18 17:34:40|805.91|803.51|806.15|803.75|806.15|803.75|805.91|803.51|0
1652895290000|2022-05-18 17:34:50|805.91|803.51|805.91|803.51|805.91|803.51|805.67|803.27|0
1652895300000|2022-05-18 17:35:00|805.67|803.27|805.8|803.4|805.8|803.4|805.2|802.8|0
1652895310000|2022-05-18 17:35:10|805.2|802.8|804.48|802.08|805.2|802.8|804.48|802.08|0
1652895320000|2022-05-18 17:35:20|803.76|801.36|803.28|800.88|803.76|801.36|803.28|800.88|0
1652895330000|2022-05-18 17:35:30|803.52|801.12|804.72|802.32|804.72|802.32|803.52|801.12|0
1652895340000|2022-05-18 17:35:40|805.44|803.04|805.44|803.04|805.67|803.27|805.44|803.04|0
1652895350000|2022-05-18 17:35:50|804.96|802.56|805.67|803.27|805.67|803.27|804.96|802.56|0
1652895360000|2022-05-18 17:36:00|805.44|803.04|805.91|803.51|806.15|803.75|805.44|803.04|0
1652895370000|2022-05-18 17:36:10|806.39|803.99|806.15|803.75|807.11|804.71|806.15|803.75|0
1652895380000|2022-05-18 17:36:20|805.91|803.51|805.91|803.51|805.91|803.51|805.2|802.8|0
1652895390000|2022-05-18 17:36:30|806.52|804.12|807.11|804.71|807.11|804.71|806.52|804.12|0
1652895400000|2022-05-18 17:36:40|807.35|804.95|806.87|804.47|807.59|805.19|806.87|804.47|0
1652895410000|2022-05-18 17:36:50|806.63|804.23|806.63|804.23|806.63|804.23|806.39|803.99|0
1652895420000|2022-05-18 17:37:00|806.87|804.47|806.39|803.99|807|804.6|806.39|803.99|0
1652895430000|2022-05-18 17:37:10|806.15|803.75|805.67|803.27|806.39|803.99|805.67|803.27|0
1652895440000|2022-05-18 17:37:20|805.2|802.8|805.91|803.51|805.91|803.51|805.2|802.8|0
1652895450000|2022-05-18 17:37:30|806.15|803.75|805.91|803.51|806.63|804.23|805.91|803.51|0
1652895460000|2022-05-18 17:37:40|805.67|803.27|806.15|803.75|806.15|803.75|805.67|803.27|0
1652895470000|2022-05-18 17:37:50|805.91|803.51|806.63|804.23|806.63|804.23|805.91|803.51|0
1652895480000|2022-05-18 17:38:00|807.11|804.71|807.35|804.95|807.35|804.95|807.11|804.71|0
1652895490000|2022-05-18 17:38:10|806.87|804.47|807.35|804.95|807.35|804.95|806.39|803.99|0
1652895500000|2022-05-18 17:38:20|806.63|804.23|807.11|804.71|807.11|804.71|806.63|804.23|0
1652895510000|2022-05-18 17:38:30|806.87|804.47|806.87|804.47|807.11|804.71|806.87|804.47|0
1652895520000|2022-05-18 17:38:40|806.63|804.23|805.43|803.03|806.63|804.23|805.43|803.03|0
1652895530000|2022-05-18 17:38:50|805.91|803.51|805.43|803.03|806.15|803.75|805.43|803.03|0
1652895540000|2022-05-18 17:39:00|806.04|803.64|806.87|804.47|806.87|804.47|806.04|803.64|0
1652895550000|2022-05-18 17:39:10|806.39|803.99|806.15|803.75|806.63|804.23|805.91|803.51|0
1652895560000|2022-05-18 17:39:20|806.39|803.99|804.96|802.56|806.39|803.99|804.72|802.32|0
1652895570000|2022-05-18 17:39:30|804.24|801.84|804.48|802.08|804.48|802.08|804.24|801.84|0
1652895580000|2022-05-18 17:39:40|804.96|802.56|804.48|802.08|804.96|802.56|804.48|802.08|0
1652895590000|2022-05-18 17:39:50|804.24|801.84|804.48|802.08|804.48|802.08|804.24|801.84|0
1652895600000|2022-05-18 17:40:00|804.24|801.84|805.67|803.27|805.67|803.27|804.24|801.84|0
1652895610000|2022-05-18 17:40:10|806.15|803.75|806.63|804.23|806.63|804.23|806.15|803.75|0
1652895620000|2022-05-18 17:40:20|806.39|803.99|806.87|804.47|807.11|804.71|806.39|803.99|0
1652895630000|2022-05-18 17:40:30|806.63|804.23|807.83|805.43|807.83|805.43|806.63|804.23|0
1652895640000|2022-05-18 17:40:40|807.47|805.07|807.35|804.95|807.47|805.07|806.87|804.47|0
1652895650000|2022-05-18 17:40:50|807.59|805.19|807.35|804.95|807.83|805.43|807.35|804.95|0
1652895660000|2022-05-18 17:41:00|807.83|805.43|807.35|804.95|807.83|805.43|807.11|804.71|0
1652895670000|2022-05-18 17:41:10|807.59|805.19|808.55|806.15|808.55|806.15|807.59|805.19|0
1652895680000|2022-05-18 17:41:20|809.51|807.11|809.03|806.63|809.74|807.34|809.03|806.63|0
1652895690000|2022-05-18 17:41:30|809.27|806.87|809.27|806.87|809.51|807.11|809.27|806.87|0
1652895700000|2022-05-18 17:41:40|809.74|807.34|809.74|807.34|809.74|807.34|809.74|807.34|0
1652895710000|2022-05-18 17:41:50|810.46|808.06|810.83|808.43|810.94|808.54|810.46|808.06|0
1652895720000|2022-05-18 17:42:00|810.94|808.54|810.22|807.82|810.94|808.54|810.22|807.82|0
1652895730000|2022-05-18 17:42:10|809.74|807.34|809.51|807.11|809.74|807.34|809.51|807.11|0
1652895740000|2022-05-18 17:42:20|809.98|807.58|811.18|808.78|811.18|808.78|809.98|807.58|0
1652895750000|2022-05-18 17:42:30|810.94|808.54|811.42|809.02|811.42|809.02|810.7|808.3|0
1652895760000|2022-05-18 17:42:40|811.66|809.26|811.07|808.67|811.66|809.26|810.94|808.54|0
1652895770000|2022-05-18 17:42:50|811.42|809.02|811.42|809.02|811.66|809.26|811.18|808.78|0
1652895780000|2022-05-18 17:43:00|811.9|809.5|812.38|809.98|812.38|809.98|811.9|809.5|0
1652895790000|2022-05-18 17:43:10|812.62|810.22|812.86|810.46|812.86|810.46|812.62|810.22|0
1652895800000|2022-05-18 17:43:20|813.34|810.94|813.58|811.18|813.82|811.42|813.34|810.94|0
1652895810000|2022-05-18 17:43:30|813.82|811.42|814.54|812.14|814.54|812.14|813.7|811.3|0
1652895820000|2022-05-18 17:43:40|813.82|811.42|813.82|811.42|813.82|811.42|813.58|811.18|0
1652895830000|2022-05-18 17:43:50|814.54|812.14|814.54|812.14|814.54|812.14|814.3|811.9|0
1652895840000|2022-05-18 17:44:00|815.02|812.62|815.98|813.58|815.98|813.58|815.02|812.62|0
1652895850000|2022-05-18 17:44:10|816.22|813.82|816.22|813.82|816.22|813.82|816.22|813.82|0
1652895860000|2022-05-18 17:44:20|815.74|813.34|816.22|813.82|816.22|813.82|815.74|813.34|0
1652895870000|2022-05-18 17:44:30|816.46|814.06|814.9|812.5|816.46|814.06|814.9|812.5|0
1652895880000|2022-05-18 17:44:40|814.78|812.38|815.26|812.86|815.26|812.86|814.54|812.14|0
1652895890000|2022-05-18 17:44:50|815.5|813.1|814.78|812.38|815.74|813.34|814.78|812.38|0
1652895900000|2022-05-18 17:45:00|814.54|812.14|813.82|811.42|815.02|812.62|813.82|811.42|0
1652895910000|2022-05-18 17:45:10|813.58|811.18|813.82|811.42|813.94|811.54|813.58|811.18|0
1652895920000|2022-05-18 17:45:20|814.3|811.9|815.5|813.1|815.5|813.1|814.3|811.9|0
1652895930000|2022-05-18 17:45:30|815.62|813.22|815.74|813.34|815.74|813.34|815.5|813.1|0
1652895940000|2022-05-18 17:45:40|815.98|813.58|816.22|813.82|816.22|813.82|815.98|813.58|0
1652895950000|2022-05-18 17:45:50|815.98|813.58|815.74|813.34|816.22|813.82|815.74|813.34|0
1652895960000|2022-05-18 17:46:00|815.02|812.62|815.26|812.86|815.26|812.86|815.02|812.62|0
1652895970000|2022-05-18 17:46:10|815.5|813.1|815.98|813.58|815.98|813.58|815.5|813.1|0
1652895980000|2022-05-18 17:46:20|815.74|813.34|816.46|814.06|816.46|814.06|815.74|813.34|0
1652895990000|2022-05-18 17:46:30|816.22|813.82|816.94|814.54|816.94|814.54|816.22|813.82|0
1652896000000|2022-05-18 17:46:40|816.7|814.3|816.94|814.54|816.94|814.54|815.98|813.58|0
1652896010000|2022-05-18 17:46:50|817.18|814.78|817.18|814.78|817.42|815.02|816.94|814.54|0
1652896020000|2022-05-18 17:47:00|817.42|815.02|817.42|815.02|817.9|815.5|817.42|815.02|0
1652896030000|2022-05-18 17:47:10|817.66|815.26|817.66|815.26|817.66|815.26|817.18|814.78|0
1652896040000|2022-05-18 17:47:20|817.42|815.02|817.9|815.5|817.9|815.5|817.42|815.02|0
1652896050000|2022-05-18 17:47:30|818.38|815.98|818.38|815.98|818.38|815.98|817.9|815.5|0
1652896060000|2022-05-18 17:47:40|818.14|815.74|819.82|817.42|819.82|817.42|818.14|815.74|0
1652896070000|2022-05-18 17:47:50|819.58|817.18|819.58|817.18|819.82|817.42|819.58|817.18|0
1652896080000|2022-05-18 17:48:00|819.82|817.42|820.06|817.66|820.06|817.66|819.34|816.94|0
1652896090000|2022-05-18 17:48:10|821.02|818.62|821.38|818.98|821.38|818.98|821.02|818.62|0
1652896100000|2022-05-18 17:48:20|821.02|818.62|819.82|817.42|821.02|818.62|819.82|817.42|0
1652896110000|2022-05-18 17:48:30|819.34|816.94|818.38|815.98|819.82|817.42|818.38|815.98|0
1652896120000|2022-05-18 17:48:40|818.14|815.74|818.38|815.98|818.62|816.22|818.14|815.74|0
1652896130000|2022-05-18 17:48:50|819.1|816.7|819.1|816.7|819.1|816.7|818.62|816.22|0
1652896140000|2022-05-18 17:49:00|819.58|817.18|819.82|817.42|819.82|817.42|819.58|817.18|0
1652896150000|2022-05-18 17:49:10|820.06|817.66|820.06|817.66|820.06|817.66|819.82|817.42|0
1652896160000|2022-05-18 17:49:20|819.34|816.94|820.06|817.66|820.06|817.66|818.86|816.46|0
1652896170000|2022-05-18 17:49:30|820.3|817.9|821.02|818.62|821.02|818.62|820.3|817.9|0
1652896180000|2022-05-18 17:49:40|821.26|818.86|820.78|818.38|821.26|818.86|820.78|818.38|0
1652896190000|2022-05-18 17:49:50|820.54|818.14|821.26|818.86|821.26|818.86|820.54|818.14|0
1652896200000|2022-05-18 17:50:00|821.02|818.62|820.54|818.14|821.02|818.62|820.54|818.14|0
1652896210000|2022-05-18 17:50:10|820.78|818.38|819.58|817.18|820.78|818.38|819.58|817.18|0
1652896220000|2022-05-18 17:50:20|820.3|817.9|820.3|817.9|820.54|818.14|820.3|817.9|0
1652896230000|2022-05-18 17:50:30|820.06|817.66|819.58|817.18|820.06|817.66|819.1|816.7|0
1652896240000|2022-05-18 17:50:40|819.82|817.42|820.06|817.66|820.06|817.66|819.82|817.42|0
1652896250000|2022-05-18 17:50:50|820.78|818.38|821.26|818.86|821.5|819.1|820.78|818.38|0
1652896260000|2022-05-18 17:51:00|821.5|819.1|821.5|819.1|821.74|819.34|821.5|819.1|0
1652896270000|2022-05-18 17:51:10|821.98|819.58|821.5|819.1|821.98|819.58|821.26|818.86|0
1652896280000|2022-05-18 17:51:20|821.74|819.34|822.22|819.82|822.22|819.82|821.74|819.34|0
1652896290000|2022-05-18 17:51:30|822.46|820.06|821.74|819.34|822.46|820.06|821.74|819.34|0
1652896300000|2022-05-18 17:51:40|821.5|819.1|821.26|818.86|821.74|819.34|821.26|818.86|0
1652896310000|2022-05-18 17:51:50|822.22|819.82|822.7|820.3|822.7|820.3|822.22|819.82|0
1652896320000|2022-05-18 17:52:00|822.22|819.82|822.7|820.3|822.94|820.54|822.22|819.82|0
1652896330000|2022-05-18 17:52:10|822.46|820.06|822.22|819.82|822.46|820.06|822.22|819.82|0
1652896340000|2022-05-18 17:52:20|821.98|819.58|822.22|819.82|822.46|820.06|821.98|819.58|0
1652896350000|2022-05-18 17:52:30|821.98|819.58|821.5|819.1|822.22|819.82|821.5|819.1|0
1652896360000|2022-05-18 17:52:40|821.26|818.86|821.98|819.58|822.22|819.82|821.26|818.86|0
1652896370000|2022-05-18 17:52:50|822.22|819.82|823.18|820.78|823.18|820.78|821.98|819.58|0
1652896380000|2022-05-18 17:53:00|822.7|820.3|823.42|821.02|823.42|821.02|822.7|820.3|0
1652896390000|2022-05-18 17:53:10|824.38|821.98|824.38|821.98|825.1|822.7|824.38|821.98|0
1652896400000|2022-05-18 17:53:20|824.62|822.22|824.14|821.74|824.62|822.22|823.9|821.5|0
1652896410000|2022-05-18 17:53:30|824.62|822.22|824.38|821.98|824.62|822.22|824.38|821.98|0
1652896420000|2022-05-18 17:53:40|823.9|821.5|824.62|822.22|824.62|822.22|823.9|821.5|0
1652896430000|2022-05-18 17:53:50|824.86|822.46|825.1|822.7|825.1|822.7|824.86|822.46|0
1652896440000|2022-05-18 17:54:00|824.86|822.46|823.9|821.5|825.1|822.7|823.9|821.5|0
1652896450000|2022-05-18 17:54:10|823.42|821.02|823.42|821.02|823.42|821.02|823.18|820.78|0
1652896460000|2022-05-18 17:54:20|823.66|821.26|822.94|820.54|823.66|821.26|822.94|820.54|0
1652896470000|2022-05-18 17:54:30|823.18|820.78|822.46|820.06|823.18|820.78|822.46|820.06|0
1652896480000|2022-05-18 17:54:40|822.22|819.82|822.94|820.54|823.42|821.02|822.22|819.82|0
1652896490000|2022-05-18 17:54:50|823.18|820.78|821.74|819.34|823.18|820.78|821.74|819.34|0
1652896500000|2022-05-18 17:55:00|822.22|819.82|822.22|819.82|822.22|819.82|821.5|819.1|0
1652896510000|2022-05-18 17:55:10|823.18|820.78|823.79|821.39|823.9|821.5|823.18|820.78|0
1652896520000|2022-05-18 17:55:20|825.76|823.36|825.04|822.64|826|823.6|825.04|822.64|0
1652896530000|2022-05-18 17:55:30|824.65|822.25|825.13|822.73|825.13|822.73|824.65|822.25|0
1652896540000|2022-05-18 17:55:40|825.61|823.21|825.85|823.45|826.09|823.69|825.61|823.21|0
1652896550000|2022-05-18 17:55:50|826.09|823.69|826.09|823.69|826.57|824.17|826.09|823.69|0
1652896560000|2022-05-18 17:56:00|826.33|823.93|825.37|822.97|826.33|823.93|824.89|822.49|0
1652896570000|2022-05-18 17:56:10|826.09|823.69|825.85|823.45|826.33|823.93|825.85|823.45|0
1652896580000|2022-05-18 17:56:20|825.13|822.73|825.37|822.97|825.37|822.97|824.89|822.49|0
1652896590000|2022-05-18 17:56:30|825.13|822.73|825.37|822.97|825.37|822.97|824.89|822.49|0
1652896600000|2022-05-18 17:56:40|825.13|822.73|824.17|821.77|825.13|822.73|824.17|821.77|0
1652896610000|2022-05-18 17:56:50|824.06|821.66|823.21|820.81|824.06|821.66|823.21|820.81|0
1652896620000|2022-05-18 17:57:00|822.97|820.57|823.57|821.17|823.93|821.53|822.97|820.57|0
1652896630000|2022-05-18 17:57:10|824.41|822.01|825.13|822.73|825.13|822.73|823.93|821.53|0
1652896640000|2022-05-18 17:57:20|824.41|822.01|824.17|821.77|824.41|822.01|824.17|821.77|0
1652896650000|2022-05-18 17:57:30|824.41|822.01|824.41|822.01|824.65|822.25|824.17|821.77|0
1652896660000|2022-05-18 17:57:40|823.45|821.05|822.25|819.85|823.45|821.05|822.25|819.85|0
1652896670000|2022-05-18 17:57:50|821.77|819.37|822.25|819.85|822.25|819.85|821.77|819.37|0
1652896680000|2022-05-18 17:58:00|822.01|819.61|821.05|818.65|822.01|819.61|821.05|818.65|0
1652896690000|2022-05-18 17:58:10|821.18|818.78|821.29|818.89|821.29|818.89|820.81|818.41|0
1652896700000|2022-05-18 17:58:20|821.05|818.65|822.01|819.61|822.01|819.61|821.05|818.65|0
1652896710000|2022-05-18 17:58:30|822.49|820.09|822.01|819.61|822.49|820.09|822.01|819.61|0
1652896720000|2022-05-18 17:58:40|821.77|819.37|821.53|819.13|821.77|819.37|821.53|819.13|0
1652896730000|2022-05-18 17:58:50|821.29|818.89|822.25|819.85|822.25|819.85|821.29|818.89|0
1652896740000|2022-05-18 17:59:00|822.49|820.09|823.21|820.81|823.21|820.81|822.25|819.85|0
1652896750000|2022-05-18 17:59:10|823.93|821.53|823.69|821.29|823.93|821.53|823.45|821.05|0
1652896760000|2022-05-18 17:59:20|823.45|821.05|823.21|820.81|823.45|821.05|823.21|820.81|0
1652896770000|2022-05-18 17:59:30|822.85|820.45|823.69|821.29|823.93|821.53|822.85|820.45|0
1652896780000|2022-05-18 17:59:40|822.97|820.57|822.97|820.57|822.97|820.57|822.49|820.09|0
1652896790000|2022-05-18 17:59:50|823.21|820.81|822.49|820.09|823.21|820.81|822.49|820.09|0
1652896800000|2022-05-18 18:00:00|821.77|819.37|821.77|819.37|821.77|819.37|821.29|818.89|0
1652896810000|2022-05-18 18:00:10|821.53|819.13|822.01|819.61|822.25|819.85|821.53|819.13|0
1652896820000|2022-05-18 18:00:20|821.77|819.37|820.57|818.17|821.77|819.37|820.57|818.17|0
1652896830000|2022-05-18 18:00:30|820.81|818.41|820.57|818.17|821.05|818.65|820.33|817.93|0
1652896840000|2022-05-18 18:00:40|820.81|818.41|820.81|818.41|820.81|818.41|820.81|818.41|0
1652896850000|2022-05-18 18:00:50|820.33|817.93|819.13|816.73|820.33|817.93|819.13|816.73|0
1652896860000|2022-05-18 18:01:00|819.85|817.45|819.61|817.21|819.85|817.45|819.61|817.21|0
1652896870000|2022-05-18 18:01:10|819.37|816.97|819.13|816.73|819.37|816.97|818.89|816.49|0
1652896880000|2022-05-18 18:01:20|819.37|816.97|819.37|816.97|819.37|816.97|819.37|816.97|0
1652896890000|2022-05-18 18:01:30|819.61|817.21|820.57|818.17|820.57|818.17|819.61|817.21|0
1652896900000|2022-05-18 18:01:40|821.53|819.13|821.05|818.65|821.53|819.13|820.81|818.41|0
1652896910000|2022-05-18 18:01:50|822.01|819.61|821.53|819.13|822.01|819.61|821.53|819.13|0
1652896920000|2022-05-18 18:02:00|821.29|818.89|822.25|819.85|822.25|819.85|821.29|818.89|0
1652896930000|2022-05-18 18:02:10|822.49|820.09|820.81|818.41|822.49|820.09|820.81|818.41|0
1652896940000|2022-05-18 18:02:20|820.57|818.17|820.57|818.17|820.57|818.17|819.85|817.45|0
1652896950000|2022-05-18 18:02:30|821.29|818.89|822.25|819.85|822.49|820.09|821.29|818.89|0
1652896960000|2022-05-18 18:02:40|822.73|820.33|823.69|821.29|823.69|821.29|822.73|820.33|0
1652896970000|2022-05-18 18:02:50|823.45|821.05|822.73|820.33|823.45|821.05|822.73|820.33|0
1652896980000|2022-05-18 18:03:00|823.21|820.81|823.21|820.81|823.21|820.81|822.49|820.09|0
1652896990000|2022-05-18 18:03:10|822.73|820.33|823.21|820.81|823.45|821.05|822.49|820.09|0
1652897000000|2022-05-18 18:03:20|822.73|820.33|823.69|821.29|823.69|821.29|822.73|820.33|0
1652897010000|2022-05-18 18:03:30|823.93|821.53|823.45|821.05|824.41|822.01|823.45|821.05|0
1652897020000|2022-05-18 18:03:40|823.21|820.81|824.89|822.49|824.89|822.49|823.21|820.81|0
1652897030000|2022-05-18 18:03:50|825.61|823.21|824.17|821.77|825.61|823.21|824.17|821.77|0
1652897040000|2022-05-18 18:04:00|823.69|821.29|822.01|819.61|823.69|821.29|822.01|819.61|0
1652897050000|2022-05-18 18:04:10|821.05|818.65|821.53|819.13|821.53|819.13|820.33|817.93|0
1652897060000|2022-05-18 18:04:20|821.05|818.65|821.05|818.65|821.05|818.65|820.81|818.41|0
1652897070000|2022-05-18 18:04:30|820.81|818.41|820.09|817.69|820.81|818.41|819.37|816.97|0
1652897080000|2022-05-18 18:04:40|819.61|817.21|820.09|817.69|820.33|817.93|819.61|817.21|0
1652897090000|2022-05-18 18:04:50|821.05|818.65|821.29|818.89|821.53|819.13|821.05|818.65|0
1652897100000|2022-05-18 18:05:00|820.22|817.82|821.29|818.89|821.29|818.89|820.09|817.69|0
1652897110000|2022-05-18 18:05:10|820.81|818.41|819.61|817.21|820.81|818.41|819.61|817.21|0
1652897120000|2022-05-18 18:05:20|819.37|816.97|819.61|817.21|819.61|817.21|819.13|816.73|0
1652897130000|2022-05-18 18:05:30|820.09|817.69|820.81|818.41|821.05|818.65|820.09|817.69|0
1652897140000|2022-05-18 18:05:40|821.17|818.77|820.81|818.41|821.17|818.77|820.81|818.41|0
1652897150000|2022-05-18 18:05:50|820.33|817.93|820.33|817.93|820.57|818.17|820.33|817.93|0
1652897160000|2022-05-18 18:06:00|821.29|818.89|821.41|819.01|821.53|819.13|821.29|818.89|0
1652897170000|2022-05-18 18:06:10|821.77|819.37|821.05|818.65|821.77|819.37|821.05|818.65|0
1652897180000|2022-05-18 18:06:20|821.29|818.89|820.57|818.17|821.29|818.89|820.57|818.17|0
1652897190000|2022-05-18 18:06:30|820.81|818.41|820.81|818.41|820.81|818.41|820.81|818.41|0
1652897200000|2022-05-18 18:06:40|820.33|817.93|821.53|819.13|821.53|819.13|820.33|817.93|0
1652897210000|2022-05-18 18:06:50|821.77|819.37|822.97|820.57|822.97|820.57|821.77|819.37|0
1652897220000|2022-05-18 18:07:00|823.21|820.81|823.93|821.53|823.93|821.53|823.21|820.81|0
1652897230000|2022-05-18 18:07:10|824.17|821.77|822.97|820.57|824.17|821.77|822.97|820.57|0
1652897240000|2022-05-18 18:07:20|822.73|820.33|823.21|820.81|823.45|821.05|822.73|820.33|0
1652897250000|2022-05-18 18:07:30|822.73|820.33|822.97|820.57|822.97|820.57|822.73|820.33|0
1652897260000|2022-05-18 18:07:40|823.21|820.81|823.45|821.05|823.69|821.29|823.21|820.81|0
1652897270000|2022-05-18 18:07:50|823.21|820.81|822.97|820.57|823.45|821.05|822.97|820.57|0
1652897280000|2022-05-18 18:08:00|822.73|820.33|823.93|821.53|823.93|821.53|822.73|820.33|0
1652897290000|2022-05-18 18:08:10|824.17|821.77|824.41|822.01|824.41|822.01|824.17|821.77|0
1652897300000|2022-05-18 18:08:20|825.37|822.97|824.89|822.49|825.37|822.97|824.41|822.01|0
1652897310000|2022-05-18 18:08:30|824.65|822.25|825.13|822.73|825.13|822.73|823.69|821.29|0
1652897320000|2022-05-18 18:08:40|824.65|822.25|823.69|821.29|824.65|822.25|823.69|821.29|0
1652897330000|2022-05-18 18:08:50|823.21|820.81|821.77|819.37|823.21|820.81|821.53|819.13|0
1652897340000|2022-05-18 18:09:00|821.29|818.89|821.53|819.13|821.53|819.13|820.81|818.41|0
1652897350000|2022-05-18 18:09:10|820.57|818.17|821.05|818.65|821.05|818.65|820.09|817.69|0
1652897360000|2022-05-18 18:09:20|821.29|818.89|821.77|819.37|821.77|819.37|821.05|818.65|0
1652897370000|2022-05-18 18:09:30|822.25|819.85|821.05|818.65|822.25|819.85|821.05|818.65|0
1652897380000|2022-05-18 18:09:40|820.81|818.41|820.81|818.41|820.81|818.41|820.57|818.17|0
1652897390000|2022-05-18 18:09:50|821.05|818.65|820.09|817.69|821.17|818.77|820.09|817.69|0
1652897400000|2022-05-18 18:10:00|819.37|816.97|817.93|815.53|819.37|816.97|817.93|815.53|0
1652897410000|2022-05-18 18:10:10|817.21|814.81|818.41|816.01|818.41|816.01|817.21|814.81|0
1652897420000|2022-05-18 18:10:20|819.13|816.73|821.29|818.89|821.29|818.89|819.13|816.73|0
1652897430000|2022-05-18 18:10:30|821.53|819.13|822.49|820.09|822.49|820.09|821.53|819.13|0
1652897440000|2022-05-18 18:10:40|822.97|820.57|821.53|819.13|822.97|820.57|821.53|819.13|0
1652897450000|2022-05-18 18:10:50|822.01|819.61|821.29|818.89|822.01|819.61|821.05|818.65|0
1652897460000|2022-05-18 18:11:00|821.77|819.37|820.81|818.41|821.77|819.37|820.81|818.41|0
1652897470000|2022-05-18 18:11:10|821.29|818.89|820.57|818.17|821.29|818.89|820.57|818.17|0
1652897480000|2022-05-18 18:11:20|821.05|818.65|819.73|817.33|821.05|818.65|819.73|817.33|0
1652897490000|2022-05-18 18:11:30|819.49|817.09|820.57|818.17|820.57|818.17|819.37|816.97|0
1652897500000|2022-05-18 18:11:40|820.81|818.41|821.29|818.89|821.29|818.89|820.81|818.41|0
1652897510000|2022-05-18 18:11:50|821.05|818.65|821.77|819.37|821.89|819.49|821.05|818.65|0
1652897520000|2022-05-18 18:12:00|821.89|819.49|822.97|820.57|822.97|820.57|821.77|819.37|0
1652897530000|2022-05-18 18:12:10|823.45|821.05|823.93|821.53|823.93|821.53|822.97|820.57|0
1652897540000|2022-05-18 18:12:20|823.69|821.29|824.89|822.49|824.89|822.49|823.45|821.05|0
1652897550000|2022-05-18 18:12:30|824.41|822.01|824.41|822.01|824.41|822.01|823.45|821.05|0
1652897560000|2022-05-18 18:12:40|823.93|821.53|823.45|821.05|823.93|821.53|823.21|820.81|0
1652897570000|2022-05-18 18:12:50|823.21|820.81|823.21|820.81|823.69|821.29|823.21|820.81|0
1652897580000|2022-05-18 18:13:00|823.57|821.17|821.53|819.13|823.57|821.17|821.53|819.13|0
1652897590000|2022-05-18 18:13:10|821.29|818.89|822.01|819.61|822.01|819.61|821.05|818.65|0
1652897600000|2022-05-18 18:13:20|822.61|820.21|822.97|820.57|822.97|820.57|822.49|820.09|0
1652897610000|2022-05-18 18:13:30|822.49|820.09|822.37|819.97|822.73|820.33|822.25|819.85|0
1652897620000|2022-05-18 18:13:40|822.49|820.09|823.69|821.29|823.69|821.29|822.49|820.09|0
1652897630000|2022-05-18 18:13:50|823.45|821.05|823.45|821.05|823.45|821.05|822.97|820.57|0
1652897640000|2022-05-18 18:14:00|823.69|821.29|823.69|821.29|823.69|821.29|822.97|820.57|0
1652897650000|2022-05-18 18:14:10|824.17|821.77|823.93|821.53|824.41|822.01|823.93|821.53|0
1652897660000|2022-05-18 18:14:20|823.57|821.17|823.09|820.69|823.57|821.17|822.49|820.09|0
1652897670000|2022-05-18 18:14:30|823.45|821.05|823.69|821.29|823.69|821.29|823.45|821.05|0
1652897680000|2022-05-18 18:14:40|823.93|821.53|824.17|821.77|824.41|822.01|823.93|821.53|0
1652897690000|2022-05-18 18:14:50|824.41|822.01|823.93|821.53|824.41|822.01|823.93|821.53|0
1652897700000|2022-05-18 18:15:00|823.69|821.29|822.73|820.33|823.69|821.29|822.73|820.33|0
1652897710000|2022-05-18 18:15:10|822.97|820.57|823.69|821.29|823.69|821.29|822.97|820.57|0
1652897720000|2022-05-18 18:15:20|823.45|821.05|823.69|821.29|823.69|821.29|823.45|821.05|0
1652897730000|2022-05-18 18:15:30|824.17|821.77|823.93|821.53|824.17|821.77|823.45|821.05|0
1652897740000|2022-05-18 18:15:40|824.17|821.77|825.85|823.45|825.85|823.45|824.17|821.77|0
1652897750000|2022-05-18 18:15:50|827.29|824.89|825.37|822.97|827.29|824.89|825.37|822.97|0
1652897760000|2022-05-18 18:16:00|825.85|823.45|825.61|823.21|826.57|824.17|825.61|823.21|0
1652897770000|2022-05-18 18:16:10|824.41|822.01|823.93|821.53|824.89|822.49|823.93|821.53|0
1652897780000|2022-05-18 18:16:20|823.69|821.29|822.73|820.33|823.69|821.29|822.73|820.33|0
1652897790000|2022-05-18 18:16:30|821.53|819.13|818.89|816.49|821.53|819.13|818.89|816.49|0
1652897800000|2022-05-18 18:16:40|818.65|816.25|818.41|816.01|818.65|816.25|818.41|816.01|0
1652897810000|2022-05-18 18:16:50|817.45|815.05|818.89|816.49|818.89|816.49|817.21|814.81|0
1652897820000|2022-05-18 18:17:00|819.37|816.97|818.65|816.25|819.73|817.33|818.65|816.25|0
1652897830000|2022-05-18 18:17:10|818.89|816.49|817.69|815.29|818.89|816.49|817.69|815.29|0
1652897840000|2022-05-18 18:17:20|818.41|816.01|819.61|817.21|819.61|817.21|818.41|816.01|0
1652897850000|2022-05-18 18:17:30|818.77|816.37|821.05|818.65|821.05|818.65|818.77|816.37|0
1652897860000|2022-05-18 18:17:40|821.29|818.89|820.33|817.93|821.29|818.89|820.33|817.93|0
1652897870000|2022-05-18 18:17:50|819.61|817.21|820.09|817.69|820.09|817.69|819.61|817.21|0
1652897880000|2022-05-18 18:18:00|819.37|816.97|818.17|815.77|819.37|816.97|818.17|815.77|0
1652897890000|2022-05-18 18:18:10|817.69|815.29|817.69|815.29|817.69|815.29|817.21|814.81|0
1652897900000|2022-05-18 18:18:20|816.73|814.33|816.49|814.09|816.97|814.57|816.25|813.85|0
1652897910000|2022-05-18 18:18:30|816.25|813.85|816.25|813.85|816.97|814.57|816.25|813.85|0
1652897920000|2022-05-18 18:18:40|816.97|814.57|816.73|814.33|816.97|814.57|816.49|814.09|0
1652897930000|2022-05-18 18:18:50|817.82|815.42|819.13|816.73|819.37|816.97|817.82|815.42|0
1652897940000|2022-05-18 18:19:00|818.65|816.25|817.69|815.29|819.13|816.73|817.69|815.29|0
1652897950000|2022-05-18 18:19:10|818.17|815.77|818.17|815.77|818.41|816.01|818.17|815.77|0
1652897960000|2022-05-18 18:19:20|817.69|815.29|817.69|815.29|817.69|815.29|817.21|814.81|0
1652897970000|2022-05-18 18:19:30|818.41|816.01|816.97|814.57|818.41|816.01|816.97|814.57|0
1652897980000|2022-05-18 18:19:40|817.69|815.29|817.69|815.29|817.93|815.53|817.69|815.29|0
1652897990000|2022-05-18 18:19:50|817.93|815.53|818.41|816.01|818.41|816.01|817.93|815.53|0
1652898000000|2022-05-18 18:20:00|819.13|816.73|817.93|815.53|819.13|816.73|817.93|815.53|0
1652898010000|2022-05-18 18:20:10|817.69|815.29|816.73|814.33|817.69|815.29|816.73|814.33|0
1652898020000|2022-05-18 18:20:20|816.49|814.09|816.01|813.61|816.62|814.22|816.01|813.61|0
1652898030000|2022-05-18 18:20:30|816.49|814.09|816.73|814.33|817.45|815.05|816.49|814.09|0
1652898040000|2022-05-18 18:20:40|817.45|815.05|818.41|816.01|818.41|816.01|817.45|815.05|0
1652898050000|2022-05-18 18:20:50|818.65|816.25|819.13|816.73|819.37|816.97|818.65|816.25|0
1652898060000|2022-05-18 18:21:00|819.61|817.21|821.05|818.65|821.05|818.65|819.61|817.21|0
1652898070000|2022-05-18 18:21:10|821.29|818.89|822.37|819.97|822.37|819.97|821.29|818.89|0
1652898080000|2022-05-18 18:21:20|821.29|818.89|821.29|818.89|821.53|819.13|821.05|818.65|0
1652898090000|2022-05-18 18:21:30|821.53|819.13|820.57|818.17|821.53|819.13|820.57|818.17|0
1652898100000|2022-05-18 18:21:40|819.61|817.21|819.13|816.73|819.61|817.21|819.13|816.73|0
1652898110000|2022-05-18 18:21:50|818.65|816.25|817.45|815.05|818.65|816.25|817.45|815.05|0
1652898120000|2022-05-18 18:22:00|817.21|814.81|816.25|813.85|817.21|814.81|815.05|812.65|0
1652898130000|2022-05-18 18:22:10|816.49|814.09|818.41|816.01|818.41|816.01|816.49|814.09|0
1652898140000|2022-05-18 18:22:20|817.45|815.05|816.49|814.09|817.45|815.05|816.25|813.85|0
1652898150000|2022-05-18 18:22:30|817.69|815.29|817.93|815.53|817.93|815.53|817.69|815.29|0
1652898160000|2022-05-18 18:22:40|818.17|815.77|817.21|814.81|818.41|816.01|817.21|814.81|0
1652898170000|2022-05-18 18:22:50|817.45|815.05|819.13|816.73|819.13|816.73|817.45|815.05|0
1652898180000|2022-05-18 18:23:00|818.89|816.49|819.61|817.21|819.61|817.21|818.89|816.49|0
1652898190000|2022-05-18 18:23:10|820.09|817.69|818.17|815.77|820.09|817.69|818.17|815.77|0
1652898200000|2022-05-18 18:23:20|817.93|815.53|818.17|815.77|818.17|815.77|817.93|815.53|0
1652898210000|2022-05-18 18:23:30|816.73|814.33|816.73|814.33|816.73|814.33|816.01|813.61|0
1652898220000|2022-05-18 18:23:40|816.97|814.57|817.21|814.81|817.45|815.05|816.97|814.57|0
1652898230000|2022-05-18 18:23:50|816.73|814.33|816.49|814.09|816.73|814.33|816.49|814.09|0
1652898240000|2022-05-18 18:24:00|817.45|815.05|817.93|815.53|818.65|816.25|817.45|815.05|0
1652898250000|2022-05-18 18:24:10|817.69|815.29|818.17|815.77|818.41|816.01|817.69|815.29|0
1652898260000|2022-05-18 18:24:20|818.41|816.01|818.65|816.25|818.65|816.25|818.17|815.77|0
1652898270000|2022-05-18 18:24:30|818.41|816.01|819.61|817.21|819.61|817.21|818.41|816.01|0
1652898280000|2022-05-18 18:24:40|819.37|816.97|819.61|817.21|819.61|817.21|819.37|816.97|0
1652898290000|2022-05-18 18:24:50|819.85|817.45|819.61|817.21|819.85|817.45|819.61|817.21|0
1652898300000|2022-05-18 18:25:00|819.13|816.73|818.17|815.77|819.13|816.73|818.17|815.77|0
1652898310000|2022-05-18 18:25:10|817.69|815.29|818.41|816.01|818.41|816.01|817.69|815.29|0
1652898320000|2022-05-18 18:25:20|817.21|814.81|816.97|814.57|817.45|815.05|816.97|814.57|0
1652898330000|2022-05-18 18:25:30|816.01|813.61|816.97|814.57|816.97|814.57|816.01|813.61|0
1652898340000|2022-05-18 18:25:40|817.21|814.81|817.93|815.53|817.93|815.53|817.21|814.81|0
1652898350000|2022-05-18 18:25:50|817.21|814.81|816.01|813.61|817.45|815.05|816.01|813.61|0
1652898360000|2022-05-18 18:26:00|817.45|815.05|817.82|815.42|817.82|815.42|817.21|814.81|0
1652898370000|2022-05-18 18:26:10|817.93|815.53|816.49|814.09|817.93|815.53|816.49|814.09|0
1652898380000|2022-05-18 18:26:20|816.73|814.33|816.49|814.09|817.21|814.81|816.49|814.09|0
1652898390000|2022-05-18 18:26:30|816.73|814.33|816.49|814.09|816.97|814.57|816.49|814.09|0
1652898400000|2022-05-18 18:26:40|816.73|814.33|815.53|813.13|816.73|814.33|815.53|813.13|0
1652898410000|2022-05-18 18:26:50|815.05|812.65|816.25|813.85|816.25|813.85|815.05|812.65|0
1652898420000|2022-05-18 18:27:00|816.73|814.33|815.05|812.65|816.73|814.33|815.05|812.65|0
1652898430000|2022-05-18 18:27:10|814.81|812.41|815.29|812.89|815.29|812.89|814.81|812.41|0
1652898440000|2022-05-18 18:27:20|816.25|813.85|815.53|813.13|816.25|813.85|815.29|812.89|0
1652898450000|2022-05-18 18:27:30|815.05|812.65|814.81|812.41|815.05|812.65|814.81|812.41|0
1652898460000|2022-05-18 18:27:40|814.58|812.18|814.1|811.7|814.58|812.18|814.1|811.7|0
1652898470000|2022-05-18 18:27:50|814.34|811.94|814.94|812.54|814.94|812.54|814.22|811.82|0
1652898480000|2022-05-18 18:28:00|814.46|812.06|814.81|812.41|814.81|812.41|814.34|811.94|0
1652898490000|2022-05-18 18:28:10|814.58|812.18|814.1|811.7|814.58|812.18|814.1|811.7|0
1652898500000|2022-05-18 18:28:20|814.81|812.41|814.58|812.18|814.81|812.41|814.58|812.18|0
1652898510000|2022-05-18 18:28:30|814.34|811.94|814.1|811.7|814.34|811.94|814.1|811.7|0
1652898520000|2022-05-18 18:28:40|814.81|812.41|814.1|811.7|814.81|812.41|814.1|811.7|0
1652898530000|2022-05-18 18:28:50|814.81|812.41|814.58|812.18|814.81|812.41|814.34|811.94|0
1652898540000|2022-05-18 18:29:00|814.81|812.41|816.01|813.61|816.01|813.61|814.81|812.41|0
1652898550000|2022-05-18 18:29:10|816.25|813.85|815.29|812.89|816.25|813.85|815.29|812.89|0
1652898560000|2022-05-18 18:29:20|815.53|813.13|815.05|812.65|816.01|813.61|815.05|812.65|0
1652898570000|2022-05-18 18:29:30|815.77|813.37|815.77|813.37|815.77|813.37|815.29|812.89|0
1652898580000|2022-05-18 18:29:40|816.01|813.61|815.77|813.37|816.01|813.61|815.77|813.37|0
1652898590000|2022-05-18 18:29:50|815.29|812.89|815.05|812.65|815.29|812.89|814.81|812.41|0
1652898600000|2022-05-18 18:30:00|815.29|812.89|817.93|815.53|817.93|815.53|815.29|812.89|0
1652898610000|2022-05-18 18:30:10|817.69|815.29|815.29|812.89|817.69|815.29|815.29|812.89|0
1652898620000|2022-05-18 18:30:20|813.86|811.46|813.86|811.46|813.86|811.46|813.38|810.98|0
1652898630000|2022-05-18 18:30:30|814.1|811.7|816.01|813.61|816.01|813.61|814.1|811.7|0
1652898640000|2022-05-18 18:30:40|816.25|813.85|815.05|812.65|816.25|813.85|815.05|812.65|0
1652898650000|2022-05-18 18:30:50|814.81|812.41|816.01|813.61|816.01|813.61|814.81|812.41|0
1652898660000|2022-05-18 18:31:00|816.97|814.57|817.69|815.29|817.69|815.29|816.97|814.57|0
1652898670000|2022-05-18 18:31:10|816.97|814.57|818.21|815.81|818.21|815.81|816.73|814.33|0
1652898680000|2022-05-18 18:31:20|818.69|816.29|819.17|816.77|819.41|817.01|818.69|816.29|0
1652898690000|2022-05-18 18:31:30|819.41|817.01|820.37|817.97|820.37|817.97|819.41|817.01|0
1652898700000|2022-05-18 18:31:40|820.85|818.45|820.85|818.45|820.85|818.45|820.37|817.97|0
1652898710000|2022-05-18 18:31:50|821.57|819.17|820.61|818.21|821.57|819.17|820.61|818.21|0
1652898720000|2022-05-18 18:32:00|820.85|818.45|819.89|817.49|820.85|818.45|819.89|817.49|0
1652898730000|2022-05-18 18:32:10|819.41|817.01|821.09|818.69|821.09|818.69|819.41|817.01|0
1652898740000|2022-05-18 18:32:20|821.57|819.17|822.29|819.89|822.77|820.37|821.57|819.17|0
1652898750000|2022-05-18 18:32:30|821.57|819.17|822.53|820.13|822.53|820.13|821.33|818.93|0
1652898760000|2022-05-18 18:32:40|823.01|820.61|822.53|820.13|823.01|820.61|822.53|820.13|0
1652898770000|2022-05-18 18:32:50|822.77|820.37|823.01|820.61|823.73|821.33|822.77|820.37|0
1652898780000|2022-05-18 18:33:00|822.77|820.37|823.73|821.33|823.73|821.33|822.53|820.13|0
1652898790000|2022-05-18 18:33:10|823.49|821.09|822.77|820.37|823.73|821.33|822.77|820.37|0
1652898800000|2022-05-18 18:33:20|823.01|820.61|823.01|820.61|823.01|820.61|822.29|819.89|0
1652898810000|2022-05-18 18:33:30|823.49|821.09|823.73|821.33|823.97|821.57|823.49|821.09|0
1652898820000|2022-05-18 18:33:40|823.25|820.85|823.49|821.09|823.49|821.09|823.01|820.61|0
1652898830000|2022-05-18 18:33:50|823.62|821.22|823.97|821.57|823.97|821.57|823.49|821.09|0
1652898840000|2022-05-18 18:34:00|824.21|821.81|823.73|821.33|824.21|821.81|823.49|821.09|0
1652898850000|2022-05-18 18:34:10|823.97|821.57|823.97|821.57|824.21|821.81|823.73|821.33|0
1652898860000|2022-05-18 18:34:20|824.21|821.81|823.73|821.33|824.21|821.81|823.49|821.09|0
1652898870000|2022-05-18 18:34:30|824.21|821.81|825.66|823.26|825.66|823.26|824.21|821.81|0
1652898880000|2022-05-18 18:34:40|825.42|823.02|825.18|822.78|825.42|823.02|825.18|822.78|0
1652898890000|2022-05-18 18:34:50|825.3|822.9|824.94|822.54|825.3|822.9|824.94|822.54|0
1652898900000|2022-05-18 18:35:00|824.7|822.3|825.18|822.78|825.66|823.26|824.7|822.3|0
1652898910000|2022-05-18 18:35:10|825.42|823.02|826.38|823.98|826.62|824.22|825.42|823.02|0
1652898920000|2022-05-18 18:35:20|826.62|824.22|826.62|824.22|826.62|824.22|825.9|823.5|0
1652898930000|2022-05-18 18:35:30|826.38|823.98|825.42|823.02|826.38|823.98|825.42|823.02|0
1652898940000|2022-05-18 18:35:40|825.18|822.78|826.38|823.98|826.38|823.98|825.18|822.78|0
1652898950000|2022-05-18 18:35:50|826.62|824.22|827.34|824.94|827.34|824.94|826.62|824.22|0
1652898960000|2022-05-18 18:36:00|828.54|826.14|828.3|825.9|829.02|826.62|828.3|825.9|0
1652898970000|2022-05-18 18:36:10|828.54|826.14|827.82|825.42|828.54|826.14|827.82|825.42|0
1652898980000|2022-05-18 18:36:20|828.3|825.9|829.02|826.62|829.02|826.62|827.82|825.42|0
1652898990000|2022-05-18 18:36:30|828.78|826.38|829.5|827.1|829.5|827.1|828.78|826.38|0
1652899000000|2022-05-18 18:36:40|829.74|827.34|830.71|828.31|830.71|828.31|829.74|827.34|0
1652899010000|2022-05-18 18:36:50|830.95|828.55|831.67|829.27|831.67|829.27|830.83|828.43|0
1652899020000|2022-05-18 18:37:00|832.04|829.64|831.43|829.03|832.04|829.64|831.43|829.03|0
1652899030000|2022-05-18 18:37:10|831.67|829.27|831.43|829.03|832.15|829.75|831.43|829.03|0
1652899040000|2022-05-18 18:37:20|831.19|828.79|831.43|829.03|831.43|829.03|830.71|828.31|0
1652899050000|2022-05-18 18:37:30|831.67|829.27|830.47|828.07|831.67|829.27|830.23|827.83|0
1652899060000|2022-05-18 18:37:40|830.23|827.83|830.23|827.83|830.23|827.83|829.74|827.34|0
1652899070000|2022-05-18 18:37:50|829.98|827.58|830.95|828.55|830.95|828.55|829.74|827.34|0
1652899080000|2022-05-18 18:38:00|830.71|828.31|829.98|827.58|830.71|828.31|829.98|827.58|0
1652899090000|2022-05-18 18:38:10|830.47|828.07|829.63|827.23|830.47|828.07|829.63|827.23|0
1652899100000|2022-05-18 18:38:20|829.74|827.34|828.78|826.38|829.74|827.34|828.78|826.38|0
1652899110000|2022-05-18 18:38:30|829.02|826.62|828.78|826.38|829.02|826.62|828.78|826.38|0
1652899120000|2022-05-18 18:38:40|827.58|825.18|826.62|824.22|827.58|825.18|826.62|824.22|0
1652899130000|2022-05-18 18:38:50|827.1|824.7|827.1|824.7|827.34|824.94|827.1|824.7|0
1652899140000|2022-05-18 18:39:00|827.34|824.94|827.53|825.13|828.06|825.66|827.34|824.94|0
1652899150000|2022-05-18 18:39:10|827.29|824.89|826.57|824.17|827.29|824.89|826.33|823.93|0
1652899160000|2022-05-18 18:39:20|827.29|824.89|826.81|824.41|827.53|825.13|826.81|824.41|0
1652899170000|2022-05-18 18:39:30|827.29|824.89|828.01|825.61|828.49|826.09|827.29|824.89|0
1652899180000|2022-05-18 18:39:40|828.25|825.85|827.53|825.13|828.25|825.85|827.53|825.13|0
1652899190000|2022-05-18 18:39:50|828.49|826.09|828.25|825.85|828.73|826.33|828.25|825.85|0
1652899200000|2022-05-18 18:40:00|828.49|826.09|828.25|825.85|828.49|826.09|828.01|825.61|0
1652899210000|2022-05-18 18:40:10|828.01|825.61|826.33|823.93|828.01|825.61|826.33|823.93|0
1652899220000|2022-05-18 18:40:20|825.61|823.21|825.85|823.45|826.09|823.69|825.61|823.21|0
1652899230000|2022-05-18 18:40:30|826.33|823.93|824.65|822.25|826.33|823.93|824.17|821.77|0
1652899240000|2022-05-18 18:40:40|825.13|822.73|824.89|822.49|825.13|822.73|824.05|821.65|0
1652899250000|2022-05-18 18:40:50|825.13|822.73|824.41|822.01|826.33|823.93|823.69|821.29|0
1652899260000|2022-05-18 18:41:00|824.17|821.77|824.89|822.49|824.89|822.49|823.69|821.29|0
1652899270000|2022-05-18 18:41:10|825.13|822.73|824.89|822.49|825.13|822.73|824.89|822.49|0
1652899280000|2022-05-18 18:41:20|825.37|822.97|826.33|823.93|826.33|823.93|825.37|822.97|0
1652899290000|2022-05-18 18:41:30|826.09|823.69|825.85|823.45|826.33|823.93|825.85|823.45|0
1652899300000|2022-05-18 18:41:40|826.09|823.69|827.29|824.89|827.29|824.89|826.09|823.69|0
1652899310000|2022-05-18 18:41:50|827.53|825.13|828.01|825.61|828.25|825.85|827.29|824.89|0
1652899320000|2022-05-18 18:42:00|827.29|824.89|827.29|824.89|827.53|825.13|827.29|824.89|0
1652899330000|2022-05-18 18:42:10|827.05|824.65|828.01|825.61|828.01|825.61|827.05|824.65|0
1652899340000|2022-05-18 18:42:20|828.25|825.85|828.97|826.57|828.97|826.57|828.25|825.85|0
1652899350000|2022-05-18 18:42:30|829.21|826.81|828.49|826.09|829.21|826.81|828.49|826.09|0
1652899360000|2022-05-18 18:42:40|828.25|825.85|828.49|826.09|828.97|826.57|828.25|825.85|0
1652899370000|2022-05-18 18:42:50|828.25|825.85|828.97|826.57|828.97|826.57|828.25|825.85|0
1652899380000|2022-05-18 18:43:00|828.73|826.33|828.37|825.97|828.97|826.57|828.37|825.97|0
1652899390000|2022-05-18 18:43:10|828.97|826.57|828.73|826.33|829.21|826.81|828.73|826.33|0
1652899400000|2022-05-18 18:43:20|828.49|826.09|828.97|826.57|828.97|826.57|828.49|826.09|0
1652899410000|2022-05-18 18:43:30|828.85|826.45|829.21|826.81|829.21|826.81|828.85|826.45|0
1652899420000|2022-05-18 18:43:40|828.97|826.57|829.21|826.81|829.21|826.81|828.97|826.57|0
1652899430000|2022-05-18 18:43:50|828.97|826.57|829.21|826.81|829.21|826.81|828.97|826.57|0
1652899440000|2022-05-18 18:44:00|828.49|826.09|828.97|826.57|828.97|826.57|828.49|826.09|0
1652899450000|2022-05-18 18:44:10|828.25|825.85|830.17|827.77|830.17|827.77|828.25|825.85|0
1652899460000|2022-05-18 18:44:20|830.65|828.25|829.93|827.53|830.89|828.49|829.93|827.53|0
1652899470000|2022-05-18 18:44:30|828.97|826.57|828.25|825.85|828.97|826.57|828.25|825.85|0
1652899480000|2022-05-18 18:44:40|828.01|825.61|828.49|826.09|828.49|826.09|827.77|825.37|0
1652899490000|2022-05-18 18:44:50|829.45|827.05|828.49|826.09|829.45|827.05|828.49|826.09|0
1652899500000|2022-05-18 18:45:00|829.21|826.81|828.97|826.57|829.21|826.81|828.97|826.57|0
1652899510000|2022-05-18 18:45:10|828.25|825.85|828.73|826.33|828.73|826.33|828.25|825.85|0
1652899520000|2022-05-18 18:45:20|828.97|826.57|830.17|827.77|830.17|827.77|828.97|826.57|0
1652899530000|2022-05-18 18:45:30|830.41|828.01|829.93|827.53|830.41|828.01|829.93|827.53|0
1652899540000|2022-05-18 18:45:40|829.69|827.29|828.01|825.61|829.69|827.29|828.01|825.61|0
1652899550000|2022-05-18 18:45:50|828.25|825.85|828.97|826.57|828.97|826.57|828.01|825.61|0
1652899560000|2022-05-18 18:46:00|829.45|827.05|829.69|827.29|829.69|827.29|829.45|827.05|0
1652899570000|2022-05-18 18:46:10|829.45|827.05|828.49|826.09|829.69|827.29|828.49|826.09|0
1652899580000|2022-05-18 18:46:20|828.73|826.33|828.61|826.21|828.73|826.33|828.61|826.21|0
1652899590000|2022-05-18 18:46:30|828.73|826.33|829.21|826.81|829.21|826.81|828.49|826.09|0
1652899600000|2022-05-18 18:46:40|828.97|826.57|829.21|826.81|829.21|826.81|828.97|826.57|0
1652899610000|2022-05-18 18:46:50|828.73|826.33|829.21|826.81|829.21|826.81|828.73|826.33|0
1652899620000|2022-05-18 18:47:00|829.45|827.05|829.21|826.81|829.45|827.05|828.73|826.33|0
1652899630000|2022-05-18 18:47:10|828.97|826.57|829.21|826.81|829.21|826.81|828.97|826.57|0
1652899640000|2022-05-18 18:47:20|828.49|826.09|828.97|826.57|828.97|826.57|828.49|826.09|0
1652899650000|2022-05-18 18:47:30|829.45|827.05|828.97|826.57|829.45|827.05|828.97|826.57|0
1652899660000|2022-05-18 18:47:40|829.45|827.05|830.65|828.25|830.65|828.25|829.45|827.05|0
1652899670000|2022-05-18 18:47:50|831.37|828.97|832.33|829.93|832.33|829.93|831.37|828.97|0
1652899680000|2022-05-18 18:48:00|832.58|830.18|834.98|832.58|834.98|832.58|832.58|830.18|0
1652899690000|2022-05-18 18:48:10|834.5|832.1|833.54|831.14|834.5|832.1|833.54|831.14|0
1652899700000|2022-05-18 18:48:20|833.06|830.66|833.06|830.66|833.06|830.66|832.82|830.42|0
1652899710000|2022-05-18 18:48:30|832.82|830.42|832.58|830.18|833.06|830.66|832.58|830.18|0
1652899720000|2022-05-18 18:48:40|830.89|828.49|828.97|826.57|830.89|828.49|828.97|826.57|0
1652899730000|2022-05-18 18:48:50|827.53|825.13|826.57|824.17|827.53|825.13|826.09|823.69|0
1652899740000|2022-05-18 18:49:00|827.29|824.89|825.13|822.73|827.29|824.89|825.13|822.73|0
1652899750000|2022-05-18 18:49:10|824.65|822.25|823.44|821.04|825.97|823.57|823.44|821.04|0
1652899760000|2022-05-18 18:49:20|823.81|821.41|824.65|822.25|824.89|822.49|823.81|821.41|0
1652899770000|2022-05-18 18:49:30|824.89|822.49|826.33|823.93|826.33|823.93|824.89|822.49|0
1652899780000|2022-05-18 18:49:40|826.09|823.69|825.37|822.97|826.09|823.69|824.89|822.49|0
1652899790000|2022-05-18 18:49:50|825.61|823.21|825.85|823.45|825.85|823.45|824.89|822.49|0
1652899800000|2022-05-18 18:50:00|826.45|824.05|825.85|823.45|826.81|824.41|825.85|823.45|0
1652899810000|2022-05-18 18:50:10|824.16|821.76|823.92|821.52|824.4|822|823.68|821.28|0
1652899820000|2022-05-18 18:50:20|824.16|821.76|823.68|821.28|824.4|822|823.68|821.28|0
1652899830000|2022-05-18 18:50:30|824.4|822|824.16|821.76|824.4|822|823.68|821.28|0
1652899840000|2022-05-18 18:50:40|824.4|822|825.37|822.97|825.37|822.97|824.16|821.76|0
1652899850000|2022-05-18 18:50:50|825.85|823.45|825.85|823.45|825.85|823.45|825.61|823.21|0
1652899860000|2022-05-18 18:51:00|826.57|824.17|827.05|824.65|827.05|824.65|826.57|824.17|0
1652899870000|2022-05-18 18:51:10|825.85|823.45|826.33|823.93|826.33|823.93|825.85|823.45|0
1652899880000|2022-05-18 18:51:20|825.61|823.21|826.81|824.41|826.81|824.41|825.61|823.21|0
1652899890000|2022-05-18 18:51:30|826.57|824.17|825.61|823.21|827.05|824.65|825.61|823.21|0
1652899900000|2022-05-18 18:51:40|826.33|823.93|827.05|824.65|827.05|824.65|826.33|823.93|0
1652899910000|2022-05-18 18:51:50|827.17|824.77|827.05|824.65|827.77|825.37|827.05|824.65|0
1652899920000|2022-05-18 18:52:00|826.57|824.17|827.77|825.37|827.77|825.37|826.57|824.17|0
1652899930000|2022-05-18 18:52:10|828.97|826.57|828.73|826.33|828.97|826.57|828.01|825.61|0
1652899940000|2022-05-18 18:52:20|828.97|826.57|828.73|826.33|828.97|826.57|828.73|826.33|0
1652899950000|2022-05-18 18:52:30|828.01|825.61|828.01|825.61|828.01|825.61|827.77|825.37|0
1652899960000|2022-05-18 18:52:40|828.49|826.09|829.09|826.69|829.09|826.69|828.49|826.09|0
1652899970000|2022-05-18 18:52:50|829.45|827.05|829.69|827.29|829.69|827.29|829.21|826.81|0
1652899980000|2022-05-18 18:53:00|829.93|827.53|829.69|827.29|829.93|827.53|829.57|827.17|0
1652899990000|2022-05-18 18:53:10|829.93|827.53|830.17|827.77|830.17|827.77|829.69|827.29|0
1652900000000|2022-05-18 18:53:20|830.41|828.01|829.45|827.05|830.41|828.01|829.45|827.05|0
1652900010000|2022-05-18 18:53:30|829.21|826.81|829.21|826.81|829.21|826.81|828.73|826.33|0
1652900020000|2022-05-18 18:53:40|828.97|826.57|827.77|825.37|828.97|826.57|827.77|825.37|0
1652900030000|2022-05-18 18:53:50|828.01|825.61|828.49|826.09|828.49|826.09|828.01|825.61|0
1652900040000|2022-05-18 18:54:00|828.97|826.57|829.93|827.53|829.93|827.53|828.97|826.57|0
1652900050000|2022-05-18 18:54:10|829.21|826.81|829.45|827.05|829.69|827.29|829.21|826.81|0
1652900060000|2022-05-18 18:54:20|829.93|827.53|831.61|829.21|831.61|829.21|829.93|827.53|0
1652900070000|2022-05-18 18:54:30|832.33|829.93|831.37|828.97|832.57|830.17|831.37|828.97|0
1652900080000|2022-05-18 18:54:40|832.09|829.69|830.65|828.25|832.09|829.69|830.65|828.25|0
1652900090000|2022-05-18 18:54:50|830.89|828.49|830.65|828.25|830.89|828.49|830.65|828.25|0
1652900100000|2022-05-18 18:55:00|830.89|828.49|831.13|828.73|831.13|828.73|830.41|828.01|0
1652900110000|2022-05-18 18:55:10|830.89|828.49|831.37|828.97|831.61|829.21|830.89|828.49|0
1652900120000|2022-05-18 18:55:20|830.89|828.49|830.17|827.77|830.89|828.49|830.17|827.77|0
1652900130000|2022-05-18 18:55:30|829.45|827.05|828.73|826.33|829.45|827.05|828.73|826.33|0
1652900140000|2022-05-18 18:55:40|827.53|825.13|827.05|824.65|827.53|825.13|827.05|824.65|0
1652900150000|2022-05-18 18:55:50|826.57|824.17|827.05|824.65|827.05|824.65|826.57|824.17|0
1652900160000|2022-05-18 18:56:00|828.01|825.61|829.21|826.81|829.21|826.81|828.01|825.61|0
1652900170000|2022-05-18 18:56:10|828.97|826.57|829.21|826.81|829.21|826.81|828.49|826.09|0
1652900180000|2022-05-18 18:56:20|828.85|826.45|829.21|826.81|829.93|827.53|828.85|826.45|0
1652900190000|2022-05-18 18:56:30|829.45|827.05|830.65|828.25|830.65|828.25|829.45|827.05|0
1652900200000|2022-05-18 18:56:40|830.17|827.77|829.33|826.93|830.17|827.77|829.33|826.93|0
1652900210000|2022-05-18 18:56:50|829.93|827.53|830.41|828.01|830.41|828.01|829.93|827.53|0
1652900220000|2022-05-18 18:57:00|830.65|828.25|831.13|828.73|831.61|829.21|830.65|828.25|0
1652900230000|2022-05-18 18:57:10|830.89|828.49|831.37|828.97|831.37|828.97|830.89|828.49|0
1652900240000|2022-05-18 18:57:20|830.89|828.49|830.41|828.01|830.89|828.49|830.41|828.01|0
1652900250000|2022-05-18 18:57:30|829.93|827.53|829.69|827.29|829.93|827.53|829.69|827.29|0
1652900260000|2022-05-18 18:57:40|829.93|827.53|830.89|828.49|830.89|828.49|829.93|827.53|0
1652900270000|2022-05-18 18:57:50|830.65|828.25|830.17|827.77|830.89|828.49|830.17|827.77|0
1652900280000|2022-05-18 18:58:00|830.65|828.25|831.13|828.73|831.37|828.97|830.65|828.25|0
1652900290000|2022-05-18 18:58:10|831.61|829.21|830.65|828.25|831.61|829.21|830.65|828.25|0
1652900300000|2022-05-18 18:58:20|830.41|828.01|830.17|827.77|830.41|828.01|829.93|827.53|0
1652900310000|2022-05-18 18:58:30|830.41|828.01|830.41|828.01|830.65|828.25|830.41|828.01|0
1652900320000|2022-05-18 18:58:40|831.02|828.62|831.37|828.97|831.37|828.97|831.02|828.62|0
1652900330000|2022-05-18 18:58:50|831.61|829.21|833.78|831.38|833.78|831.38|831.61|829.21|0
1652900340000|2022-05-18 18:59:00|834.5|832.1|834.98|832.58|834.98|832.58|834.5|832.1|0
1652900350000|2022-05-18 18:59:10|835.46|833.06|835.46|833.06|835.94|833.54|835.46|833.06|0
1652900360000|2022-05-18 18:59:20|834.74|832.34|835.94|833.54|835.94|833.54|834.74|832.34|0
1652900370000|2022-05-18 18:59:30|835.7|833.3|835.22|832.82|835.7|833.3|835.22|832.82|0
1652900380000|2022-05-18 18:59:40|834.98|832.58|834.26|831.86|834.98|832.58|834.26|831.86|0
1652900390000|2022-05-18 18:59:50|833.3|830.9|833.3|830.9|833.3|830.9|832.33|829.93|0
1652900400000|2022-05-18 19:00:00|834.5|832.1|832.57|830.17|834.5|832.1|832.57|830.17|0
1652900410000|2022-05-18 19:00:10|832.33|829.93|830.65|828.25|832.33|829.93|830.41|828.01|0
1652900420000|2022-05-18 19:00:20|828.97|826.57|828.01|825.61|828.97|826.57|828.01|825.61|0
1652900430000|2022-05-18 19:00:30|829.45|827.05|829.21|826.81|829.45|827.05|828.97|826.57|0
1652900440000|2022-05-18 19:00:40|828.97|826.57|830.17|827.77|830.17|827.77|828.97|826.57|0
1652900450000|2022-05-18 19:00:50|828.85|826.45|828.73|826.33|829.21|826.81|828.73|826.33|0
1652900460000|2022-05-18 19:01:00|828.97|826.57|830.17|827.77|830.41|828.01|828.97|826.57|0
1652900470000|2022-05-18 19:01:10|831.37|828.97|831.85|829.45|832.81|830.41|831.37|828.97|0
1652900480000|2022-05-18 19:01:20|832.09|829.69|831.61|829.21|832.57|830.17|831.61|829.21|0
1652900490000|2022-05-18 19:01:30|830.17|827.77|829.93|827.53|830.17|827.77|829.45|827.05|0
1652900500000|2022-05-18 19:01:40|829.69|827.29|830.89|828.49|830.89|828.49|829.45|827.05|0
1652900510000|2022-05-18 19:01:50|830.65|828.25|830.65|828.25|830.65|828.25|829.93|827.53|0
1652900520000|2022-05-18 19:02:00|831.37|828.97|831.13|828.73|831.61|829.21|831.13|828.73|0
1652900530000|2022-05-18 19:02:10|830.41|828.01|831.37|828.97|831.37|828.97|829.93|827.53|0
1652900540000|2022-05-18 19:02:20|831.85|829.45|830.65|828.25|831.85|829.45|830.65|828.25|0
1652900550000|2022-05-18 19:02:30|829.93|827.53|831.02|828.62|831.13|828.73|829.93|827.53|0
1652900560000|2022-05-18 19:02:40|831.61|829.21|832.33|829.93|832.33|829.93|831.37|828.97|0
1652900570000|2022-05-18 19:02:50|832.46|830.06|831.85|829.45|832.57|830.17|831.85|829.45|0
1652900580000|2022-05-18 19:03:00|831.61|829.21|831.61|829.21|831.61|829.21|831.13|828.73|0
1652900590000|2022-05-18 19:03:10|831.13|828.73|832.09|829.69|832.09|829.69|831.13|828.73|0
1652900600000|2022-05-18 19:03:20|831.85|829.45|831.61|829.21|831.85|829.45|831.61|829.21|0
1652900610000|2022-05-18 19:03:30|831.37|828.97|830.65|828.25|831.85|829.45|830.65|828.25|0
1652900620000|2022-05-18 19:03:40|831.61|829.21|831.85|829.45|831.85|829.45|831.61|829.21|0
1652900630000|2022-05-18 19:03:50|832.33|829.93|832.57|830.17|832.57|830.17|832.33|829.93|0
1652900640000|2022-05-18 19:04:00|833.42|831.02|832.33|829.93|833.66|831.26|832.33|829.93|0
1652900650000|2022-05-18 19:04:10|832.81|830.41|832.81|830.41|832.81|830.41|832.57|830.17|0
1652900660000|2022-05-18 19:04:20|833.05|830.65|832.09|829.69|833.05|830.65|832.09|829.69|0
1652900670000|2022-05-18 19:04:30|832.33|829.93|832.09|829.69|833.05|830.65|832.09|829.69|0
1652900680000|2022-05-18 19:04:40|831.37|828.97|831.61|829.21|832.09|829.69|831.37|828.97|0
1652900690000|2022-05-18 19:04:50|831.85|829.45|831.61|829.21|831.85|829.45|831.13|828.73|0
1652900700000|2022-05-18 19:05:00|832.09|829.69|831.37|828.97|832.09|829.69|831.37|828.97|0
1652900710000|2022-05-18 19:05:10|831.85|829.45|830.89|828.49|831.85|829.45|830.65|828.25|0
1652900720000|2022-05-18 19:05:20|831.13|828.73|830.41|828.01|831.13|828.73|830.41|828.01|0
1652900730000|2022-05-18 19:05:30|829.69|827.29|829.21|826.81|829.69|827.29|828.97|826.57|0
1652900740000|2022-05-18 19:05:40|829.69|827.29|829.69|827.29|829.93|827.53|829.45|827.05|0
1652900750000|2022-05-18 19:05:50|829.21|826.81|829.21|826.81|829.45|827.05|829.21|826.81|0
1652900760000|2022-05-18 19:06:00|829.69|827.29|830.89|828.49|830.89|828.49|829.69|827.29|0
1652900770000|2022-05-18 19:06:10|831.61|829.21|832.09|829.69|832.09|829.69|831.61|829.21|0
1652900780000|2022-05-18 19:06:20|831.61|829.21|831.61|829.21|831.85|829.45|831.61|829.21|0
1652900790000|2022-05-18 19:06:30|830.89|828.49|830.17|827.77|830.89|828.49|830.05|827.65|0
1652900800000|2022-05-18 19:06:40|829.69|827.29|829.69|827.29|830.17|827.77|829.45|827.05|0
1652900810000|2022-05-18 19:06:50|829.21|826.81|829.45|827.05|829.93|827.53|829.21|826.81|0
1652900820000|2022-05-18 19:07:00|829.21|826.81|829.33|826.93|829.33|826.93|829.21|826.81|0
1652900830000|2022-05-18 19:07:10|829.45|827.05|829.45|827.05|829.45|827.05|828.97|826.57|0
1652900840000|2022-05-18 19:07:20|828.97|826.57|828.01|825.61|828.97|826.57|828.01|825.61|0
1652900850000|2022-05-18 19:07:30|827.29|824.89|826.8|824.4|827.29|824.89|826.56|824.16|0
1652900860000|2022-05-18 19:07:40|826.32|823.92|824.88|822.48|826.32|823.92|824.88|822.48|0
1652900870000|2022-05-18 19:07:50|825.36|822.96|825.6|823.2|825.84|823.44|825.36|822.96|0
1652900880000|2022-05-18 19:08:00|826.32|823.92|828.01|825.61|828.01|825.61|826.32|823.92|0
1652900890000|2022-05-18 19:08:10|828.73|826.33|828.25|825.85|828.73|826.33|828.25|825.85|0
1652900900000|2022-05-18 19:08:20|828.97|826.57|829.45|827.05|829.45|827.05|828.73|826.33|0
1652900910000|2022-05-18 19:08:30|829.69|827.29|830.65|828.25|830.65|828.25|829.69|827.29|0
1652900920000|2022-05-18 19:08:40|830.89|828.49|830.05|827.65|830.89|828.49|829.93|827.53|0
1652900930000|2022-05-18 19:08:50|829.93|827.53|830.41|828.01|830.65|828.25|829.93|827.53|0
1652900940000|2022-05-18 19:09:00|830.17|827.77|829.69|827.29|830.17|827.77|829.69|827.29|0
1652900950000|2022-05-18 19:09:10|829.45|827.05|828.58|826.18|829.45|827.05|828.58|826.18|0
1652900960000|2022-05-18 19:09:20|829.3|826.9|830.26|827.86|830.26|827.86|829.3|826.9|0
1652900970000|2022-05-18 19:09:30|830.98|828.58|832.19|829.79|832.19|829.79|830.98|828.58|0
1652900980000|2022-05-18 19:09:40|831.22|828.82|832.19|829.79|832.19|829.79|831.22|828.82|0
1652900990000|2022-05-18 19:09:50|832.31|829.91|832.07|829.67|832.43|830.03|831.71|829.31|0
1652901000000|2022-05-18 19:10:00|831.95|829.55|831.95|829.55|831.95|829.55|830.98|828.58|0
1652901010000|2022-05-18 19:10:10|830.98|828.58|832.43|830.03|832.43|830.03|830.02|827.62|0
1652901020000|2022-05-18 19:10:20|831.71|829.31|832.19|829.79|832.19|829.79|831.71|829.31|0
1652901030000|2022-05-18 19:10:30|830.98|828.58|830.74|828.34|830.98|828.58|830.74|828.34|0
1652901040000|2022-05-18 19:10:40|829.78|827.38|828.34|825.94|829.78|827.38|828.34|825.94|0
1652901050000|2022-05-18 19:10:50|829.06|826.66|828.34|825.94|829.06|826.66|828.34|825.94|0
1652901060000|2022-05-18 19:11:00|828.58|826.18|828.82|826.42|829.06|826.66|828.58|826.18|0
1652901070000|2022-05-18 19:11:10|829.06|826.66|828.82|826.42|829.06|826.66|828.82|826.42|0
1652901080000|2022-05-18 19:11:20|828.71|826.31|828.34|825.94|829.06|826.66|828.34|825.94|0
1652901090000|2022-05-18 19:11:30|828.82|826.42|829.54|827.14|830.26|827.86|828.82|826.42|0
1652901100000|2022-05-18 19:11:40|829.3|826.9|828.1|825.7|829.3|826.9|828.1|825.7|0
1652901110000|2022-05-18 19:11:50|827.86|825.46|827.14|824.74|827.86|825.46|827.14|824.74|0
1652901120000|2022-05-18 19:12:00|827.62|825.22|829.78|827.38|829.78|827.38|827.62|825.22|0
1652901130000|2022-05-18 19:12:10|830.26|827.86|829.06|826.66|830.26|827.86|829.06|826.66|0
1652901140000|2022-05-18 19:12:20|828.58|826.18|830.02|827.62|830.02|827.62|828.58|826.18|0
1652901150000|2022-05-18 19:12:30|829.78|827.38|829.78|827.38|829.78|827.38|829.3|826.9|0
1652901160000|2022-05-18 19:12:40|828.82|826.42|829.78|827.38|829.78|827.38|828.82|826.42|0
1652901170000|2022-05-18 19:12:50|829.06|826.66|829.06|826.66|829.06|826.66|828.82|826.42|0
1652901180000|2022-05-18 19:13:00|829.3|826.9|829.54|827.14|829.54|827.14|829.3|826.9|0
1652901190000|2022-05-18 19:13:10|829.06|826.66|829.3|826.9|829.3|826.9|828.82|826.42|0
1652901200000|2022-05-18 19:13:20|830.15|827.75|831.7|829.3|831.7|829.3|830.15|827.75|0
1652901210000|2022-05-18 19:13:30|832.19|829.79|832.19|829.79|832.19|829.79|831.95|829.55|0
1652901220000|2022-05-18 19:13:40|832.43|830.03|833.39|830.99|833.63|831.23|832.43|830.03|0
1652901230000|2022-05-18 19:13:50|833.75|831.35|832.91|830.51|833.75|831.35|832.91|830.51|0
1652901240000|2022-05-18 19:14:00|832.19|829.79|831.95|829.55|832.43|830.03|831.95|829.55|0
1652901250000|2022-05-18 19:14:10|831.7|829.3|831.95|829.55|831.95|829.55|831.7|829.3|0
1652901260000|2022-05-18 19:14:20|832.67|830.27|833.39|830.99|833.39|830.99|832.67|830.27|0
1652901270000|2022-05-18 19:14:30|833.63|831.23|832.91|830.51|833.63|831.23|832.91|830.51|0
1652901280000|2022-05-18 19:14:40|833.15|830.75|833.39|830.99|833.39|830.99|833.15|830.75|0
1652901290000|2022-05-18 19:14:50|833.63|831.23|834.11|831.71|834.11|831.71|833.39|830.99|0
1652901300000|2022-05-18 19:15:00|834.59|832.19|832.43|830.03|834.59|832.19|832.43|830.03|0
1652901310000|2022-05-18 19:15:10|831.46|829.06|831.94|829.54|832.19|829.79|831.46|829.06|0
1652901320000|2022-05-18 19:15:20|831.22|828.82|830.74|828.34|831.7|829.3|830.74|828.34|0
1652901330000|2022-05-18 19:15:30|829.78|827.38|831.22|828.82|831.22|828.82|829.78|827.38|0
1652901340000|2022-05-18 19:15:40|830.98|828.58|831.7|829.3|831.7|829.3|830.74|828.34|0
1652901350000|2022-05-18 19:15:50|831.94|829.54|831.7|829.3|832.43|830.03|831.7|829.3|0
1652901360000|2022-05-18 19:16:00|831.94|829.54|831.7|829.3|831.94|829.54|831.22|828.82|0
1652901370000|2022-05-18 19:16:10|831.59|829.19|831.7|829.3|831.94|829.54|831.46|829.06|0
1652901380000|2022-05-18 19:16:20|830.87|828.47|830.98|828.58|830.98|828.58|830.74|828.34|0
1652901390000|2022-05-18 19:16:30|830.02|827.62|829.78|827.38|830.02|827.62|829.54|827.14|0
1652901400000|2022-05-18 19:16:40|830.39|827.99|830.5|828.1|830.5|828.1|830.26|827.86|0
1652901410000|2022-05-18 19:16:50|829.78|827.38|828.58|826.18|829.78|827.38|828.34|825.94|0
1652901420000|2022-05-18 19:17:00|829.78|827.38|830.02|827.62|830.02|827.62|829.78|827.38|0
1652901430000|2022-05-18 19:17:10|830.74|828.34|831.22|828.82|831.22|828.82|830.74|828.34|0
1652901440000|2022-05-18 19:17:20|830.98|828.58|830.26|827.86|830.98|828.58|830.26|827.86|0
1652901450000|2022-05-18 19:17:30|829.78|827.38|830.02|827.62|830.02|827.62|829.78|827.38|0
1652901460000|2022-05-18 19:17:40|830.5|828.1|831.22|828.82|831.22|828.82|830.5|828.1|0
1652901470000|2022-05-18 19:17:50|831.46|829.06|831.94|829.54|831.94|829.54|831.46|829.06|0
1652901480000|2022-05-18 19:18:00|832.19|829.79|832.31|829.91|832.67|830.27|831.7|829.3|0
1652901490000|2022-05-18 19:18:10|832.19|829.79|832.91|830.51|832.91|830.51|832.19|829.79|0
1652901500000|2022-05-18 19:18:20|832.19|829.79|832.43|830.03|832.43|830.03|831.7|829.3|0
1652901510000|2022-05-18 19:18:30|832.31|829.91|832.19|829.79|832.31|829.91|831.7|829.3|0
1652901520000|2022-05-18 19:18:40|832.43|830.03|832.67|830.27|832.67|830.27|831.94|829.54|0
1652901530000|2022-05-18 19:18:50|832.91|830.51|833.39|830.99|833.39|830.99|832.91|830.51|0
1652901540000|2022-05-18 19:19:00|833.63|831.23|832.67|830.27|833.87|831.47|832.67|830.27|0
1652901550000|2022-05-18 19:19:10|833.39|830.99|833.63|831.23|833.87|831.47|833.39|830.99|0
1652901560000|2022-05-18 19:19:20|832.79|830.39|832.43|830.03|832.79|830.39|832.43|830.03|0
1652901570000|2022-05-18 19:19:30|832.67|830.27|832.67|830.27|832.67|830.27|832.43|830.03|0
1652901580000|2022-05-18 19:19:40|832.91|830.51|832.18|829.78|833.15|830.75|832.18|829.78|0
1652901590000|2022-05-18 19:19:50|832.43|830.03|831.46|829.06|832.43|830.03|831.46|829.06|0
1652901600000|2022-05-18 19:20:00|831.94|829.54|830.98|828.58|831.94|829.54|830.98|828.58|0
1652901610000|2022-05-18 19:20:10|831.46|829.06|830.74|828.34|831.46|829.06|830.74|828.34|0
1652901620000|2022-05-18 19:20:20|829.3|826.9|829.54|827.14|829.78|827.38|829.3|826.9|0
1652901630000|2022-05-18 19:20:30|828.58|826.18|829.06|826.66|829.06|826.66|828.58|826.18|0
1652901640000|2022-05-18 19:20:40|829.78|827.38|829.54|827.14|829.78|827.38|829.54|827.14|0
1652901650000|2022-05-18 19:20:50|830.26|827.86|829.78|827.38|830.26|827.86|829.54|827.14|0
1652901660000|2022-05-18 19:21:00|830.02|827.62|830.98|828.58|831.22|828.82|830.02|827.62|0
1652901670000|2022-05-18 19:21:10|830.87|828.47|830.98|828.58|831.22|828.82|830.87|828.47|0
1652901680000|2022-05-18 19:21:20|831.22|828.82|830.74|828.34|831.22|828.82|830.74|828.34|0
1652901690000|2022-05-18 19:21:30|830.98|828.58|831.46|829.06|831.46|829.06|830.74|828.34|0
1652901700000|2022-05-18 19:21:40|832.18|829.78|832.18|829.78|832.18|829.78|832.18|829.78|0
1652901710000|2022-05-18 19:21:50|832.43|830.03|832.91|830.51|833.15|830.75|832.43|830.03|0
1652901720000|2022-05-18 19:22:00|832.18|829.78|836.03|833.63|836.03|833.63|832.18|829.78|0
1652901730000|2022-05-18 19:22:10|837.48|835.08|838.44|836.04|838.44|836.04|836.88|834.48|0
1652901740000|2022-05-18 19:22:20|838.2|835.8|838.44|836.04|838.44|836.04|837.96|835.56|0
1652901750000|2022-05-18 19:22:30|838.92|836.52|838.92|836.52|838.92|836.52|838.92|836.52|0
1652901760000|2022-05-18 19:22:40|838.44|836.04|838.44|836.04|838.68|836.28|838.44|836.04|0
1652901770000|2022-05-18 19:22:50|837.84|835.44|836.99|834.59|838.2|835.8|836.99|834.59|0
1652901780000|2022-05-18 19:23:00|837.24|834.84|837.96|835.56|837.96|835.56|837.24|834.84|0
1652901790000|2022-05-18 19:23:10|837.6|835.2|837.13|834.73|837.6|835.2|836.88|834.48|0
1652901800000|2022-05-18 19:23:20|837.88|835.48|838.36|835.96|838.36|835.96|837.88|835.48|0
1652901810000|2022-05-18 19:23:30|837.88|835.48|837.77|835.37|838.36|835.96|837.77|835.37|0
1652901820000|2022-05-18 19:23:40|838.6|836.2|838.36|835.96|838.85|836.45|838.36|835.96|0
1652901830000|2022-05-18 19:23:50|838.85|836.45|839.09|836.69|839.33|836.93|838.85|836.45|0
1652901840000|2022-05-18 19:24:00|839.81|837.41|840.29|837.89|840.29|837.89|839.57|837.17|0
1652901850000|2022-05-18 19:24:10|840.77|838.37|841.01|838.61|841.01|838.61|840.77|838.37|0
1652901860000|2022-05-18 19:24:20|840.53|838.13|840.53|838.13|840.77|838.37|840.53|838.13|0
1652901870000|2022-05-18 19:24:30|840.77|838.37|840.77|838.37|840.77|838.37|840.53|838.13|0
1652901880000|2022-05-18 19:24:40|839.57|837.17|840.53|838.13|840.53|838.13|839.57|837.17|0
1652901890000|2022-05-18 19:24:50|840.77|838.37|840.05|837.65|840.77|838.37|840.05|837.65|0
1652901900000|2022-05-18 19:25:00|839.81|837.41|839.57|837.17|839.81|837.41|839.33|836.93|0
1652901910000|2022-05-18 19:25:10|839.81|837.41|839.33|836.93|839.81|837.41|839.33|836.93|0
1652901920000|2022-05-18 19:25:20|839.57|837.17|839.57|837.17|839.57|837.17|839.57|837.17|0
1652901930000|2022-05-18 19:25:30|840.05|837.65|841.73|839.33|841.73|839.33|840.05|837.65|0
1652901940000|2022-05-18 19:25:40|841.62|839.22|841.38|838.98|841.62|839.22|841.38|838.98|0
1652901950000|2022-05-18 19:25:50|841.73|839.33|841.97|839.57|841.97|839.57|841.49|839.09|0
1652901960000|2022-05-18 19:26:00|842.21|839.81|841.97|839.57|842.7|840.3|841.97|839.57|0
1652901970000|2022-05-18 19:26:10|842.21|839.81|843.18|840.78|843.18|840.78|842.21|839.81|0
1652901980000|2022-05-18 19:26:20|843.42|841.02|842.21|839.81|843.42|841.02|842.21|839.81|0
1652901990000|2022-05-18 19:26:30|842.45|840.05|841.97|839.57|842.45|840.05|841.97|839.57|0
1652902000000|2022-05-18 19:26:40|842.21|839.81|842.94|840.54|842.94|840.54|842.21|839.81|0
1652902010000|2022-05-18 19:26:50|843.42|841.02|842.94|840.54|843.42|841.02|842.94|840.54|0
1652902020000|2022-05-18 19:27:00|843.18|840.78|842.21|839.81|843.18|840.78|842.21|839.81|0
1652902030000|2022-05-18 19:27:10|841.97|839.57|842.45|840.05|842.45|840.05|841.97|839.57|0
1652902040000|2022-05-18 19:27:20|842.21|839.81|843.66|841.26|843.66|841.26|842.21|839.81|0
1652902050000|2022-05-18 19:27:30|842.94|840.54|842.69|840.29|843.18|840.78|842.69|840.29|0
1652902060000|2022-05-18 19:27:40|842.94|840.54|841.73|839.33|842.94|840.54|841.73|839.33|0
1652902070000|2022-05-18 19:27:50|841.49|839.09|841.49|839.09|841.49|839.09|840.53|838.13|0
1652902080000|2022-05-18 19:28:00|841.73|839.33|841.97|839.57|842.45|840.05|841.73|839.33|0
1652902090000|2022-05-18 19:28:10|842.45|840.05|842.21|839.81|842.45|840.05|841.97|839.57|0
1652902100000|2022-05-18 19:28:20|842.45|840.05|842.69|840.29|842.69|840.29|842.45|840.05|0
1652902110000|2022-05-18 19:28:30|843.42|841.02|843.18|840.78|843.66|841.26|843.18|840.78|0
1652902120000|2022-05-18 19:28:40|842.94|840.54|841.97|839.57|842.94|840.54|841.97|839.57|0
1652902130000|2022-05-18 19:28:50|841.49|839.09|840.77|838.37|841.73|839.33|840.77|838.37|0
1652902140000|2022-05-18 19:29:00|841.01|838.61|840.53|838.13|841.25|838.85|840.53|838.13|0
1652902150000|2022-05-18 19:29:10|840.77|838.37|841.62|839.22|841.62|839.22|840.77|838.37|0
1652902160000|2022-05-18 19:29:20|841.97|839.57|843.42|841.02|843.42|841.02|841.97|839.57|0
1652902170000|2022-05-18 19:29:30|842.69|840.29|843.42|841.02|843.42|841.02|842.69|840.29|0
1652902180000|2022-05-18 19:29:40|842.69|840.29|842.94|840.54|843.18|840.78|842.45|840.05|0
1652902190000|2022-05-18 19:29:50|842.69|840.29|842.21|839.81|842.69|840.29|841.97|839.57|0
1652902200000|2022-05-18 19:30:00|842.45|840.05|840.53|838.13|842.45|840.05|840.53|838.13|0
1652902210000|2022-05-18 19:30:10|841.49|839.09|841.01|838.61|841.49|839.09|840.53|838.13|0
1652902220000|2022-05-18 19:30:20|840.77|838.37|838.84|836.44|840.77|838.37|838.84|836.44|0
1652902230000|2022-05-18 19:30:30|839.33|836.93|841.25|838.85|841.25|838.85|839.33|836.93|0
1652902240000|2022-05-18 19:30:40|841.97|839.57|841.49|839.09|841.97|839.57|841.25|838.85|0
1652902250000|2022-05-18 19:30:50|841.97|839.57|842.94|840.54|842.94|840.54|841.97|839.57|0
1652902260000|2022-05-18 19:31:00|843.06|840.66|843.42|841.02|843.42|841.02|843.06|840.66|0
1652902270000|2022-05-18 19:31:10|843.18|840.78|843.66|841.26|843.66|841.26|842.69|840.29|0
1652902280000|2022-05-18 19:31:20|842.45|840.05|842.21|839.81|842.45|840.05|842.21|839.81|0
1652902290000|2022-05-18 19:31:30|841.49|839.09|841.73|839.33|841.97|839.57|841.49|839.09|0
1652902300000|2022-05-18 19:31:40|841.25|838.85|841.49|839.09|841.73|839.33|841.01|838.61|0
1652902310000|2022-05-18 19:31:50|841.73|839.33|840.77|838.37|841.73|839.33|840.77|838.37|0
1652902320000|2022-05-18 19:32:00|841.25|838.85|841.97|839.57|841.97|839.57|841.01|838.61|0
1652902330000|2022-05-18 19:32:10|841.73|839.33|841.25|838.85|841.73|839.33|841.25|838.85|0
1652902340000|2022-05-18 19:32:20|841.49|839.09|842.34|839.94|842.34|839.94|841.49|839.09|0
1652902350000|2022-05-18 19:32:30|841.97|839.57|842.21|839.81|842.21|839.81|841.97|839.57|0
1652902360000|2022-05-18 19:32:40|842.58|840.18|842.58|840.18|842.58|840.18|842.58|840.18|0
1652902370000|2022-05-18 19:32:50|842.69|840.29|843.66|841.26|843.66|841.26|842.69|840.29|0
1652902380000|2022-05-18 19:33:00|843.42|841.02|843.06|840.66|843.42|841.02|842.94|840.54|0
1652902390000|2022-05-18 19:33:10|842.45|840.05|842.45|840.05|842.45|840.05|842.21|839.81|0
1652902400000|2022-05-18 19:33:20|842.94|840.54|841.25|838.85|843.18|840.78|841.25|838.85|0
1652902410000|2022-05-18 19:33:30|842.21|839.81|841.62|839.22|842.21|839.81|841.62|839.22|0
1652902420000|2022-05-18 19:33:40|841.73|839.33|841.97|839.57|842.45|840.05|841.49|839.09|0
1652902430000|2022-05-18 19:33:50|841.73|839.33|841.97|839.57|842.1|839.7|841.73|839.33|0
1652902440000|2022-05-18 19:34:00|841.25|838.85|841.73|839.33|841.73|839.33|840.77|838.37|0
1652902450000|2022-05-18 19:34:10|841.25|838.85|841.25|838.85|841.49|839.09|841.25|838.85|0
1652902460000|2022-05-18 19:34:20|841.62|839.22|841.49|839.09|841.73|839.33|841.49|839.09|0
1652902470000|2022-05-18 19:34:30|841.97|839.57|841.49|839.09|841.97|839.57|841.49|839.09|0
1652902480000|2022-05-18 19:34:40|841.13|838.73|841.01|838.61|841.25|838.85|841.01|838.61|0
1652902490000|2022-05-18 19:34:50|840.77|838.37|842.21|839.81|842.21|839.81|840.77|838.37|0
1652902500000|2022-05-18 19:35:00|842.69|840.29|843.42|841.02|843.42|841.02|842.69|840.29|0
1652902510000|2022-05-18 19:35:10|843.66|841.26|842.69|840.29|843.66|841.26|842.69|840.29|0
1652902520000|2022-05-18 19:35:20|842.93|840.53|841.97|839.57|842.93|840.53|841.97|839.57|0
1652902530000|2022-05-18 19:35:30|841.62|839.22|842.21|839.81|842.21|839.81|841.49|839.09|0
1652902540000|2022-05-18 19:35:40|842.45|840.05|842.45|840.05|842.45|840.05|842.21|839.81|0
1652902550000|2022-05-18 19:35:50|841.73|839.33|841.01|838.61|841.73|839.33|841.01|838.61|0
1652902560000|2022-05-18 19:36:00|840.77|838.37|839.33|836.93|840.77|838.37|839.33|836.93|0
1652902570000|2022-05-18 19:36:10|838.84|836.44|838.01|835.61|838.84|836.44|837.64|835.24|0
1652902580000|2022-05-18 19:36:20|838.6|836.2|838.36|835.96|838.6|836.2|838.36|835.96|0
1652902590000|2022-05-18 19:36:30|837.88|835.48|837.4|835|837.88|835.48|837.4|835|0
1652902600000|2022-05-18 19:36:40|837.64|835.24|836.44|834.04|837.64|835.24|836.44|834.04|0
1652902610000|2022-05-18 19:36:50|835.96|833.56|835.24|832.84|835.96|833.56|834.76|832.36|0
1652902620000|2022-05-18 19:37:00|834.76|832.36|834.52|832.12|834.76|832.36|834.28|831.88|0
1652902630000|2022-05-18 19:37:10|834.28|831.88|832.59|830.19|834.28|831.88|832.59|830.19|0
1652902640000|2022-05-18 19:37:20|833.32|830.92|831.15|828.75|833.32|830.92|831.15|828.75|0
1652902650000|2022-05-18 19:37:30|832|829.6|831.39|828.99|832.35|829.95|831.39|828.99|0
1652902660000|2022-05-18 19:37:40|831.15|828.75|830.19|827.79|831.15|828.75|830.19|827.79|0
1652902670000|2022-05-18 19:37:50|829.95|827.55|830.19|827.79|830.19|827.79|829.71|827.31|0
1652902680000|2022-05-18 19:38:00|829.23|826.83|827.79|825.39|829.23|826.83|827.79|825.39|0
1652902690000|2022-05-18 19:38:10|828.27|825.87|830.43|828.03|830.43|828.03|828.27|825.87|0
1652902700000|2022-05-18 19:38:20|831.15|828.75|832.35|829.95|832.35|829.95|831.15|828.75|0
1652902710000|2022-05-18 19:38:30|831.52|829.12|831.39|828.99|832.11|829.71|831.39|828.99|0
1652902720000|2022-05-18 19:38:40|831.15|828.75|829.47|827.07|831.15|828.75|829.47|827.07|0
1652902730000|2022-05-18 19:38:50|828.99|826.59|829.23|826.83|829.47|827.07|828.99|826.59|0
1652902740000|2022-05-18 19:39:00|828.51|826.11|827.55|825.15|828.51|826.11|827.55|825.15|0
1652902750000|2022-05-18 19:39:10|827.07|824.67|826.11|823.71|827.07|824.67|826.11|823.71|0
1652902760000|2022-05-18 19:39:20|826.35|823.95|825.87|823.47|827.31|824.91|825.87|823.47|0
1652902770000|2022-05-18 19:39:30|826.16|823.76|824.96|822.56|826.16|823.76|824.6|822.2|0
1652902780000|2022-05-18 19:39:40|824.72|822.32|825.92|823.52|825.92|823.52|824.72|822.32|0
1652902790000|2022-05-18 19:39:50|826.64|824.24|827.84|825.44|827.84|825.44|826.64|824.24|0
1652902800000|2022-05-18 19:40:00|828.08|825.68|826.4|824|828.08|825.68|826.4|824|0
1652902810000|2022-05-18 19:40:10|825.44|823.04|825.2|822.8|825.44|823.04|824.96|822.56|0
1652902820000|2022-05-18 19:40:20|825.44|823.04|826.64|824.24|826.64|824.24|825.44|823.04|0
1652902830000|2022-05-18 19:40:30|826.88|824.48|827.6|825.2|827.6|825.2|826.64|824.24|0
1652902840000|2022-05-18 19:40:40|826.4|824|826.4|824|826.64|824.24|826.16|823.76|0
1652902850000|2022-05-18 19:40:50|827.12|824.72|828.08|825.68|828.08|825.68|827.12|824.72|0
1652902860000|2022-05-18 19:41:00|827.84|825.44|829.76|827.36|830.24|827.84|827.84|825.44|0
1652902870000|2022-05-18 19:41:10|830.24|827.84|829.04|826.64|830.24|827.84|828.8|826.4|0
1652902880000|2022-05-18 19:41:20|828.56|826.16|827.36|824.96|828.56|826.16|827.36|824.96|0
1652902890000|2022-05-18 19:41:30|828.08|825.68|826.88|824.48|828.08|825.68|826.88|824.48|0
1652902900000|2022-05-18 19:41:40|826.4|824|826.28|823.88|826.4|824|826.28|823.88|0
1652902910000|2022-05-18 19:41:50|826.64|824.24|827.36|824.96|827.36|824.96|826.64|824.24|0
1652902920000|2022-05-18 19:42:00|828.08|825.68|827.12|824.72|828.08|825.68|827.12|824.72|0
1652902930000|2022-05-18 19:42:10|827.36|824.96|828.32|825.92|828.32|825.92|827.36|824.96|0
1652902940000|2022-05-18 19:42:20|828.8|826.4|828.8|826.4|829.52|827.12|828.8|826.4|0
1652902950000|2022-05-18 19:42:30|829.28|826.88|829.76|827.36|829.76|827.36|829.28|826.88|0
1652902960000|2022-05-18 19:42:40|830.48|828.08|833.13|830.73|833.13|830.73|830.48|828.08|0
1652902970000|2022-05-18 19:42:50|832.16|829.76|833.13|830.73|833.13|830.73|831.92|829.52|0
1652902980000|2022-05-18 19:43:00|835.05|832.65|834.81|832.41|835.53|833.13|834.81|832.41|0
1652902990000|2022-05-18 19:43:10|835.29|832.89|836.49|834.09|836.49|834.09|835.17|832.77|0
1652903000000|2022-05-18 19:43:20|836.73|834.33|837.46|835.06|837.46|835.06|836.73|834.33|0
1652903010000|2022-05-18 19:43:30|837.7|835.3|837.22|834.82|837.7|835.3|836.62|834.22|0
1652903020000|2022-05-18 19:43:40|837.1|834.7|836.97|834.57|837.94|835.54|836.97|834.57|0
1652903030000|2022-05-18 19:43:50|837.7|835.3|837.22|834.82|838.42|836.02|837.22|834.82|0
1652903040000|2022-05-18 19:44:00|836.97|834.57|837.94|835.54|837.94|835.54|836.97|834.57|0
1652903050000|2022-05-18 19:44:10|837.22|834.82|835.77|833.37|837.22|834.82|835.77|833.37|0
1652903060000|2022-05-18 19:44:20|834.09|831.69|834.57|832.17|835.29|832.89|834.09|831.69|0
1652903070000|2022-05-18 19:44:30|833.85|831.45|834.33|831.93|834.81|832.41|833.85|831.45|0
1652903080000|2022-05-18 19:44:40|834.57|832.17|834.09|831.69|834.57|832.17|834.09|831.69|0
1652903090000|2022-05-18 19:44:50|835.05|832.65|836.01|833.61|836.01|833.61|834.81|832.41|0
1652903100000|2022-05-18 19:45:00|836.49|834.09|836.97|834.57|836.97|834.57|835.77|833.37|0
1652903110000|2022-05-18 19:45:10|837.21|834.81|835.53|833.13|837.21|834.81|835.53|833.13|0
1652903120000|2022-05-18 19:45:20|834.57|832.17|833.85|831.45|834.81|832.41|833.85|831.45|0
1652903130000|2022-05-18 19:45:30|834.57|832.17|834.57|832.17|834.57|832.17|833.37|830.97|0
1652903140000|2022-05-18 19:45:40|835.53|833.13|836.73|834.33|836.73|834.33|835.53|833.13|0
1652903150000|2022-05-18 19:45:50|836.01|833.61|836.97|834.57|836.97|834.57|836.01|833.61|0
1652903160000|2022-05-18 19:46:00|837.7|835.3|838.66|836.26|838.66|836.26|837.7|835.3|0
1652903170000|2022-05-18 19:46:10|839.38|836.98|839.14|836.74|839.38|836.98|838.66|836.26|0
1652903180000|2022-05-18 19:46:20|838.42|836.02|838.66|836.26|838.9|836.5|838.42|836.02|0
1652903190000|2022-05-18 19:46:30|839.38|836.98|838.66|836.26|839.38|836.98|838.18|835.78|0
1652903200000|2022-05-18 19:46:40|838.42|836.02|839.86|837.46|839.86|837.46|838.42|836.02|0
1652903210000|2022-05-18 19:46:50|838.66|836.26|840.1|837.7|840.1|837.7|838.66|836.26|0
1652903220000|2022-05-18 19:47:00|839.62|837.22|838.66|836.26|839.62|837.22|838.42|836.02|0
1652903230000|2022-05-18 19:47:10|837.46|835.06|835.9|833.5|837.46|835.06|835.9|833.5|0
1652903240000|2022-05-18 19:47:20|835.53|833.13|836.97|834.57|836.97|834.57|835.53|833.13|0
1652903250000|2022-05-18 19:47:30|837.7|835.3|837.46|835.06|837.94|835.54|837.46|835.06|0
1652903260000|2022-05-18 19:47:40|837.21|834.81|838.18|835.78|838.18|835.78|836.73|834.33|0
1652903270000|2022-05-18 19:47:50|837.94|835.54|837.21|834.81|837.94|835.54|836.49|834.09|0
1652903280000|2022-05-18 19:48:00|836.49|834.09|836.73|834.33|836.73|834.33|836.25|833.85|0
1652903290000|2022-05-18 19:48:10|836.97|834.57|837.94|835.54|837.94|835.54|836.97|834.57|0
1652903300000|2022-05-18 19:48:20|836.97|834.57|838.42|836.02|838.42|836.02|836.97|834.57|0
1652903310000|2022-05-18 19:48:30|838.66|836.26|840.59|838.19|840.59|838.19|838.66|836.26|0
1652903320000|2022-05-18 19:48:40|840.83|838.43|841.07|838.67|841.19|838.79|840.1|837.7|0
1652903330000|2022-05-18 19:48:50|841.55|839.15|840.1|837.7|841.79|839.39|840.1|837.7|0
1652903340000|2022-05-18 19:49:00|839.38|836.98|841.19|838.79|841.19|838.79|839.38|836.98|0
1652903350000|2022-05-18 19:49:10|841.55|839.15|842.51|840.11|842.51|840.11|841.55|839.15|0
1652903360000|2022-05-18 19:49:20|842.75|840.35|842.03|839.63|842.75|840.35|842.03|839.63|0
1652903370000|2022-05-18 19:49:30|842.51|840.11|841.79|839.39|842.51|840.11|841.31|838.91|0
1652903380000|2022-05-18 19:49:40|841.07|838.67|841.31|838.91|841.31|838.91|841.07|838.67|0
1652903390000|2022-05-18 19:49:50|841.07|838.67|841.07|838.67|841.07|838.67|840.1|837.7|0
1652903400000|2022-05-18 19:50:00|839.62|837.22|833.12|830.72|839.62|837.22|833.12|830.72|0
1652903410000|2022-05-18 19:50:10|831.68|829.28|833.97|831.57|833.97|831.57|831.68|829.28|0
1652903420000|2022-05-18 19:50:20|835.77|833.37|836.25|833.85|836.73|834.33|835.77|833.37|0
1652903430000|2022-05-18 19:50:30|835.29|832.89|836.97|834.57|836.97|834.57|835.29|832.89|0
1652903440000|2022-05-18 19:50:40|836.01|833.61|833.25|830.85|836.01|833.61|833.25|830.85|0
1652903450000|2022-05-18 19:50:50|833.85|831.45|834.09|831.69|834.57|832.17|833.85|831.45|0
1652903460000|2022-05-18 19:51:00|833.85|831.45|834.57|832.17|834.57|832.17|833.85|831.45|0
1652903470000|2022-05-18 19:51:10|835.29|832.89|836.49|834.09|836.49|834.09|835.29|832.89|0
1652903480000|2022-05-18 19:51:20|837.7|835.3|838.66|836.26|838.9|836.5|837.7|835.3|0
1652903490000|2022-05-18 19:51:30|837.7|835.3|837.94|835.54|838.18|835.78|837.7|835.3|0
1652903500000|2022-05-18 19:51:40|836.73|834.33|838.9|836.5|838.9|836.5|836.73|834.33|0
1652903510000|2022-05-18 19:51:50|839.14|836.74|837.94|835.54|839.86|837.46|837.94|835.54|0
1652903520000|2022-05-18 19:52:00|838.18|835.78|837.21|834.81|838.18|835.78|837.21|834.81|0
1652903530000|2022-05-18 19:52:10|836.49|834.09|836.49|834.09|836.97|834.57|836.49|834.09|0
1652903540000|2022-05-18 19:52:20|837.34|834.94|837.94|835.54|838.42|836.02|837.34|834.94|0
1652903550000|2022-05-18 19:52:30|838.42|836.02|838.9|836.5|838.9|836.5|838.18|835.78|0
1652903560000|2022-05-18 19:52:40|838.3|835.9|838.18|835.78|838.3|835.9|838.18|835.78|0
1652903570000|2022-05-18 19:52:50|837.7|835.3|837.34|834.94|837.7|835.3|836.97|834.57|0
1652903580000|2022-05-18 19:53:00|837.7|835.3|839.38|836.98|839.38|836.98|837.7|835.3|0
1652903590000|2022-05-18 19:53:10|838.42|836.02|839.86|837.46|839.86|837.46|838.42|836.02|0
1652903600000|2022-05-18 19:53:20|840.1|837.7|838.9|836.5|840.1|837.7|838.9|836.5|0
1652903610000|2022-05-18 19:53:30|839.62|837.22|839.86|837.46|839.86|837.46|839.62|837.22|0
1652903620000|2022-05-18 19:53:40|839.62|837.22|840.34|837.94|840.34|837.94|839.62|837.22|0
1652903630000|2022-05-18 19:53:50|841.07|838.67|840.83|838.43|841.07|838.67|840.58|838.18|0
1652903640000|2022-05-18 19:54:00|840.58|838.18|839.38|836.98|840.58|838.18|839.38|836.98|0
1652903650000|2022-05-18 19:54:10|839.14|836.74|839.86|837.46|839.86|837.46|838.9|836.5|0
1652903660000|2022-05-18 19:54:20|839.62|837.22|840.1|837.7|841.07|838.67|839.62|837.22|0
1652903670000|2022-05-18 19:54:30|841.55|839.15|842.27|839.87|842.27|839.87|841.55|839.15|0
1652903680000|2022-05-18 19:54:40|844.68|842.28|842.03|839.63|844.68|842.28|842.03|839.63|0
1652903690000|2022-05-18 19:54:50|843.23|840.83|842.99|840.59|843.96|841.56|842.99|840.59|0
1652903700000|2022-05-18 19:55:00|843.23|840.83|842.99|840.59|843.72|841.32|842.99|840.59|0
1652903710000|2022-05-18 19:55:10|841.31|838.91|839.14|836.74|841.31|838.91|839.14|836.74|0
1652903720000|2022-05-18 19:55:20|840.58|838.18|839.38|836.98|840.58|838.18|839.38|836.98|0
1652903730000|2022-05-18 19:55:30|838.9|836.5|837.7|835.3|838.9|836.5|837.7|835.3|0
1652903740000|2022-05-18 19:55:40|837.45|835.05|835.77|833.37|837.45|835.05|835.77|833.37|0
1652903750000|2022-05-18 19:55:50|836.97|834.57|837.21|834.81|837.21|834.81|836.25|833.85|0
1652903760000|2022-05-18 19:56:00|836.97|834.57|838.9|836.5|838.9|836.5|836.97|834.57|0
1652903770000|2022-05-18 19:56:10|839.62|837.22|840.83|838.43|840.83|838.43|838.9|836.5|0
1652903780000|2022-05-18 19:56:20|840.58|838.18|841.07|838.67|841.07|838.67|840.34|837.94|0
1652903790000|2022-05-18 19:56:30|841.55|839.15|841.31|838.91|841.55|839.15|841.31|838.91|0
1652903800000|2022-05-18 19:56:40|840.83|838.43|840.1|837.7|840.83|838.43|840.1|837.7|0
1652903810000|2022-05-18 19:56:50|839.38|836.98|838.66|836.26|839.38|836.98|838.42|836.02|0
1652903820000|2022-05-18 19:57:00|838.9|836.5|837.7|835.3|838.9|836.5|837.7|835.3|0
1652903830000|2022-05-18 19:57:10|836.25|833.85|836.01|833.61|836.73|834.33|836.01|833.61|0
1652903840000|2022-05-18 19:57:20|835.53|833.13|834.81|832.41|835.77|833.37|834.81|832.41|0
1652903850000|2022-05-18 19:57:30|834.09|831.69|835.53|833.13|835.77|833.37|834.09|831.69|0
1652903860000|2022-05-18 19:57:40|836.25|833.85|835.53|833.13|836.49|834.09|835.53|833.13|0
1652903870000|2022-05-18 19:57:50|835.29|832.89|836.49|834.09|836.49|834.09|835.29|832.89|0
1652903880000|2022-05-18 19:58:00|836.73|834.33|836.97|834.57|836.97|834.57|836.25|833.85|0
1652903890000|2022-05-18 19:58:10|835.77|833.37|836.01|833.61|836.01|833.61|835.53|833.13|0
1652903900000|2022-05-18 19:58:20|834.81|832.41|834.81|832.41|835.05|832.65|834.57|832.17|0
1652903910000|2022-05-18 19:58:30|834.57|832.17|834.57|832.17|834.57|832.17|833.12|830.72|0
1652903920000|2022-05-18 19:58:40|833.6|831.2|833.12|830.72|833.6|831.2|832.64|830.24|0
1652903930000|2022-05-18 19:58:50|832.16|829.76|831.2|828.8|832.16|829.76|831.2|828.8|0
1652903940000|2022-05-18 19:59:00|835.29|832.89|834.81|832.41|835.29|832.89|834.33|831.93|0
1652903950000|2022-05-18 19:59:10|834.09|831.69|837.21|834.81|837.21|834.81|834.09|831.69|0
1652903960000|2022-05-18 19:59:20|837.69|835.29|836.25|833.85|837.69|835.29|836.01|833.61|0
1652903970000|2022-05-18 19:59:30|834.81|832.41|834.33|831.93|834.81|832.41|833.85|831.45|0
1652903980000|2022-05-18 19:59:40|834.09|831.69|834.57|832.17|835.05|832.65|834.09|831.69|0
1652903990000|2022-05-18 19:59:50|833.36|830.96|829.76|827.36|833.36|830.96|829.76|827.36|0
1652904000000|2022-05-18 20:00:00|829.04|826.64|829.04|826.64|829.04|826.64|829.04|826.64|0
1652904010000|2022-05-18 20:00:10|830|827.6|833.12|830.72|833.85|831.45|830|827.6|0
1652904020000|2022-05-18 20:00:20|832.88|830.48|830.96|828.56|832.88|830.48|830.96|828.56|0
1652904030000|2022-05-18 20:00:30|832.64|830.24|832.16|829.76|832.64|830.24|831.68|829.28|0
1652904040000|2022-05-18 20:00:40|832.4|830|830.96|828.56|832.4|830|830.96|828.56|0
1652904050000|2022-05-18 20:00:50|831.92|829.52|833.6|831.2|833.6|831.2|831.92|829.52|0
1652904060000|2022-05-18 20:01:00|833.25|830.85|833.6|831.2|834.81|832.41|833.25|830.85|0
1652904070000|2022-05-18 20:01:10|834.33|831.93|835.29|832.89|835.29|832.89|834.33|831.93|0
1652904080000|2022-05-18 20:01:20|834.81|832.41|835.05|832.65|835.53|833.13|834.81|832.41|0
1652904090000|2022-05-18 20:01:30|835.77|833.37|836.97|834.57|837.21|834.81|835.77|833.37|0
1652904100000|2022-05-18 20:01:40|835.89|833.49|836.25|833.85|836.49|834.09|835.89|833.49|0
1652904110000|2022-05-18 20:01:50|836.01|833.61|836.25|833.85|836.62|834.22|836.01|833.61|0
1652904120000|2022-05-18 20:02:00|835.77|833.37|835.29|832.89|835.89|833.49|835.29|832.89|0
1652904130000|2022-05-18 20:02:10|835.17|832.77|834.81|832.41|835.53|833.13|834.09|831.69|0
1652904140000|2022-05-18 20:02:20|834.57|832.17|835.05|832.65|835.53|833.13|834.57|832.17|0
1652904150000|2022-05-18 20:02:30|835.29|832.89|835.05|832.65|835.53|833.13|835.05|832.65|0
1652904160000|2022-05-18 20:02:40|836.49|834.09|837.21|834.81|837.21|834.81|836.25|833.85|0
1652904170000|2022-05-18 20:02:50|838.9|836.5|838.42|836.02|838.9|836.5|838.42|836.02|0
1652904180000|2022-05-18 20:03:00|840.1|837.7|840.58|838.18|840.58|838.18|840.1|837.7|0
1652904190000|2022-05-18 20:03:10|840.82|838.42|840.82|838.42|840.82|838.42|840.47|838.07|0
1652904200000|2022-05-18 20:03:20|840.34|837.94|840.1|837.7|840.82|838.42|840.1|837.7|0
1652904210000|2022-05-18 20:03:30|840.58|838.18|840.1|837.7|840.58|838.18|840.1|837.7|0
1652904220000|2022-05-18 20:03:40|839.86|837.46|840.58|838.18|840.58|838.18|839.86|837.46|0
1652904230000|2022-05-18 20:03:50|839.38|836.98|838.9|836.5|839.38|836.98|838.9|836.5|0
1652904240000|2022-05-18 20:04:00|838.42|836.02|838.42|836.02|838.9|836.5|838.42|836.02|0
1652904250000|2022-05-18 20:04:10|838.18|835.78|837.94|835.54|838.18|835.78|837.69|835.29|0
1652904260000|2022-05-18 20:04:20|838.18|835.78|837.69|835.29|838.42|836.02|837.69|835.29|0
1652904270000|2022-05-18 20:04:30|838.18|835.78|839.14|836.74|839.14|836.74|838.18|835.78|0
1652904280000|2022-05-18 20:04:40|838.66|836.26|838.42|836.02|838.66|836.26|838.18|835.78|0
1652904290000|2022-05-18 20:04:50|838.66|836.26|838.18|835.78|838.66|836.26|837.69|835.29|0
1652904300000|2022-05-18 20:05:00|838.42|836.02|840.1|837.7|840.1|837.7|838.42|836.02|0
1652904310000|2022-05-18 20:05:10|839.86|837.46|840.82|838.42|840.82|838.42|839.86|837.46|0
1652904320000|2022-05-18 20:05:20|841.07|838.67|841.55|839.15|841.55|839.15|841.07|838.67|0
1652904330000|2022-05-18 20:05:30|841.31|838.91|841.79|839.39|842.75|840.35|841.31|838.91|0
1652904340000|2022-05-18 20:05:40|842.51|840.11|843.23|840.83|843.23|840.83|842.51|840.11|0
1652904350000|2022-05-18 20:05:50|842.75|840.35|843.23|840.83|843.47|841.07|842.75|840.35|0
1652904360000|2022-05-18 20:06:00|842.51|840.11|842.75|840.35|842.99|840.59|842.51|840.11|0
1652904370000|2022-05-18 20:06:10|842.4|840|842.75|840.35|842.75|840.35|842.27|839.87|0
1652904380000|2022-05-18 20:06:20|842.99|840.59|843.96|841.56|843.96|841.56|842.99|840.59|0
1652904390000|2022-05-18 20:06:30|843.23|840.83|843.72|841.32|843.96|841.56|842.99|840.59|0
1652904400000|2022-05-18 20:06:40|842.75|840.35|842.75|840.35|843.23|840.83|842.75|840.35|0
1652904410000|2022-05-18 20:06:50|843.23|840.83|842.03|839.63|843.23|840.83|842.03|839.63|0
1652904420000|2022-05-18 20:07:00|841.55|839.15|840.82|838.42|841.79|839.39|840.82|838.42|0
1652904430000|2022-05-18 20:07:10|841.55|839.15|841.55|839.15|841.55|839.15|841.07|838.67|0
1652904440000|2022-05-18 20:07:20|841.79|839.39|841.07|838.67|841.79|839.39|841.07|838.67|0
1652904460000|2022-05-18 20:07:40|841.31|838.91|841.79|839.39|842.03|839.63|841.31|838.91|0
1652904470000|2022-05-18 20:07:50|841.55|839.15|841.07|838.67|841.79|839.39|841.07|838.67|0
1652904480000|2022-05-18 20:08:00|841.31|838.91|841.79|839.39|841.79|839.39|841.31|838.91|0
1652904490000|2022-05-18 20:08:10|841.91|839.51|842.51|840.11|842.51|840.11|841.79|839.39|0
1652904500000|2022-05-18 20:08:20|842.03|839.63|841.07|838.67|842.03|839.63|841.07|838.67|0
1652904510000|2022-05-18 20:08:30|840.58|838.18|841.55|839.15|841.55|839.15|840.58|838.18|0
1652904520000|2022-05-18 20:08:40|842.03|839.63|842.99|840.59|843.23|840.83|842.03|839.63|0
1652904530000|2022-05-18 20:08:50|843.23|840.83|843.72|841.32|844.44|842.04|843.23|840.83|0
1652904540000|2022-05-18 20:09:00|843.84|841.44|844.2|841.8|844.2|841.8|843.84|841.44|0
1652904550000|2022-05-18 20:09:10|844.32|841.92|844.68|842.28|844.68|842.28|844.32|841.92|0
1652904560000|2022-05-18 20:09:20|845.4|843|844.2|841.8|845.4|843|844.2|841.8|0
1652904570000|2022-05-18 20:09:30|844.44|842.04|845.4|843|845.4|843|844.44|842.04|0
1652904580000|2022-05-18 20:09:40|844.92|842.52|844.2|841.8|844.92|842.52|844.2|841.8|0
1652904590000|2022-05-18 20:09:50|845.16|842.76|843.96|841.56|845.16|842.76|843.96|841.56|0
1652904600000|2022-05-18 20:10:00|843.47|841.07|844.68|842.28|844.68|842.28|843.47|841.07|0
1652904610000|2022-05-18 20:10:10|844.92|842.52|843.96|841.56|844.92|842.52|843.96|841.56|0
1652904620000|2022-05-18 20:10:20|845.05|842.65|844.92|842.52|845.05|842.65|844.92|842.52|0
1652904630000|2022-05-18 20:10:30|845.4|843|845.4|843|845.4|843|845.16|842.76|0
1652904640000|2022-05-18 20:10:40|844.92|842.52|844.92|842.52|844.92|842.52|844.92|842.52|0
1652904650000|2022-05-18 20:10:50|845.4|843|845.4|843|845.4|843|844.92|842.52|0
1652904660000|2022-05-18 20:11:00|844.44|842.04|845.05|842.65|845.16|842.76|844.44|842.04|0
1652904670000|2022-05-18 20:11:10|844.92|842.52|844.2|841.8|844.92|842.52|844.2|841.8|0
1652904680000|2022-05-18 20:11:20|842.99|840.59|843.47|841.07|843.47|841.07|842.99|840.59|0
1652904690000|2022-05-18 20:11:30|843.96|841.56|843.47|841.07|843.96|841.56|843.47|841.07|0
1652904700000|2022-05-18 20:11:40|843.72|841.32|843.71|841.31|843.96|841.56|843.71|841.31|0
1652904710000|2022-05-18 20:11:50|844.44|842.04|844.2|841.8|844.44|842.04|843.71|841.31|0
1652904720000|2022-05-18 20:12:00|843.47|841.07|844.08|841.68|844.08|841.68|843.47|841.07|0
1652904730000|2022-05-18 20:12:10|843.96|841.56|843.96|841.56|844.2|841.8|843.96|841.56|0
1652904740000|2022-05-18 20:12:20|843.71|841.31|843.96|841.56|843.96|841.56|843.71|841.31|0
1652904750000|2022-05-18 20:12:30|844.2|841.8|844.92|842.52|844.92|842.52|844.2|841.8|0
1652904760000|2022-05-18 20:12:40|845.16|842.76|845.4|843|845.64|843.24|845.16|842.76|0
1652904770000|2022-05-18 20:12:50|845.64|843.24|844.68|842.28|845.64|843.24|844.68|842.28|0
1652904780000|2022-05-18 20:13:00|844.44|842.04|844.2|841.8|844.92|842.52|844.2|841.8|0
1652904790000|2022-05-18 20:13:10|843.71|841.31|842.75|840.35|843.71|841.31|842.75|840.35|0
1652904800000|2022-05-18 20:13:20|842.51|840.11|841.79|839.39|842.51|840.11|841.79|839.39|0
1652904810000|2022-05-18 20:13:30|842.99|840.59|842.51|840.11|842.99|840.59|842.51|840.11|0
1652904820000|2022-05-18 20:13:40|842.03|839.63|842.27|839.87|842.51|840.11|842.03|839.63|0
1652904830000|2022-05-18 20:13:50|842.03|839.63|842.27|839.87|842.27|839.87|841.79|839.39|0
1652904840000|2022-05-18 20:14:00|842.51|840.11|842.99|840.59|842.99|840.59|842.51|840.11|0
1652904850000|2022-05-18 20:14:10|842.88|840.48|842.75|840.35|842.88|840.48|842.75|840.35|0
1652904860000|2022-05-18 20:14:20|842.15|839.75|843.23|840.83|843.23|840.83|842.15|839.75|0
1652904870000|2022-05-18 20:14:30|842.99|840.59|842.39|839.99|842.99|840.59|842.39|839.99|0
1652904880000|2022-05-18 20:14:40|842.51|840.11|843.23|840.83|843.23|840.83|842.51|840.11|0
1652904890000|2022-05-18 20:14:50|843.47|841.07|843.36|840.96|843.47|841.07|843.23|840.83|0
1652904910000|2022-05-18 20:15:10|843.19|840.39|843.19|840.39|843.43|840.63|843.19|840.39|0
1652904920000|2022-05-18 20:15:20|843.08|840.28|843.19|840.39|843.19|840.39|843.08|840.28|0
1652904930000|2022-05-18 20:15:30|842.95|840.15|843.19|840.39|843.43|840.63|842.95|840.15|0
1652904940000|2022-05-18 20:15:40|842.95|840.15|842.95|840.15|843.19|840.39|842.95|840.15|0
1652904950000|2022-05-18 20:15:50|843.19|840.39|843.19|840.39|843.19|840.39|843.19|840.39|0
1652904960000|2022-05-18 20:16:00|843.43|840.63|843.91|841.11|843.91|841.11|843.43|840.63|0
1652904970000|2022-05-18 20:16:10|844.76|841.96|844.64|841.84|844.88|842.08|844.52|841.72|0
1652904980000|2022-05-18 20:16:20|844.76|841.96|846.33|843.53|846.33|843.53|844.76|841.96|0
1652904990000|2022-05-18 20:16:30|846.21|843.41|846.33|843.53|846.33|843.53|845.84|843.04|0
1652905000000|2022-05-18 20:16:40|847.05|844.25|847.29|844.49|847.29|844.49|847.05|844.25|0
1652905010000|2022-05-18 20:16:50|847.53|844.73|846.81|844.01|847.53|844.73|846.81|844.01|0
1652905020000|2022-05-18 20:17:00|846.57|843.77|846.33|843.53|846.81|844.01|846.33|843.53|0
1652905030000|2022-05-18 20:17:10|845.36|842.56|847.42|844.62|847.42|844.62|845.36|842.56|0
1652905040000|2022-05-18 20:17:20|846.33|843.53|846.81|844.01|846.81|844.01|846.33|843.53|0
1652905050000|2022-05-18 20:17:30|847.05|844.25|846.81|844.01|847.05|844.25|846.81|844.01|0
1652905060000|2022-05-18 20:17:40|846.93|844.13|846.93|844.13|846.93|844.13|846.93|844.13|0
1652905070000|2022-05-18 20:17:50|846.81|844.01|846.81|844.01|847.05|844.25|846.81|844.01|0
1652905090000|2022-05-18 20:18:10|846.33|843.53|845.6|842.8|846.33|843.53|845.6|842.8|0
1652905100000|2022-05-18 20:18:20|845.84|843.04|845.84|843.04|846.08|843.28|845.84|843.04|0
1652905110000|2022-05-18 20:18:30|845.73|842.93|845.6|842.8|845.84|843.04|845.6|842.8|0
1652905120000|2022-05-18 20:18:40|845.84|843.04|845.6|842.8|845.84|843.04|845.6|842.8|0
1652905130000|2022-05-18 20:18:50|845.84|843.04|845.6|842.8|845.97|843.17|845.6|842.8|0
1652905140000|2022-05-18 20:19:00|845.84|843.04|845.6|842.8|845.84|843.04|845.6|842.8|0
1652905150000|2022-05-18 20:19:10|845.36|842.56|844.64|841.84|845.36|842.56|844.64|841.84|0
1652905160000|2022-05-18 20:19:20|844.88|842.08|845.12|842.32|845.12|842.32|844.88|842.08|0
1652905170000|2022-05-18 20:19:30|845.6|842.8|844.88|842.08|845.6|842.8|844.88|842.08|0
1652905180000|2022-05-18 20:19:40|846.32|843.52|846.08|843.28|846.32|843.52|846.08|843.28|0
1652905200000|2022-05-18 20:20:00|846.45|843.65|846.57|843.77|846.57|843.77|846.08|843.28|0
1652905210000|2022-05-18 20:20:10|846.69|843.89|846.57|843.77|846.69|843.89|846.57|843.77|0
1652905220000|2022-05-18 20:20:20|846.81|844.01|846.57|843.77|846.81|844.01|846.57|843.77|0
1652905230000|2022-05-18 20:20:30|846.32|843.52|846.32|843.52|846.32|843.52|846.21|843.41|0
1652905240000|2022-05-18 20:20:40|846.57|843.77|846.57|843.77|846.57|843.77|846.57|843.77|0
1652905250000|2022-05-18 20:20:50|846.32|843.52|846.32|843.52|846.32|843.52|846.32|843.52|0
1652905260000|2022-05-18 20:21:00|846.08|843.28|846.32|843.52|846.32|843.52|846.08|843.28|0
1652905280000|2022-05-18 20:21:20|846.57|843.77|846.32|843.52|846.57|843.77|846.32|843.52|0
1652905290000|2022-05-18 20:21:30|846.81|844.01|846.32|843.52|846.81|844.01|846.32|843.52|0
1652905300000|2022-05-18 20:21:40|846.45|843.65|846.32|843.52|846.45|843.65|846.32|843.52|0
1652905310000|2022-05-18 20:21:50|846.08|843.28|846.08|843.28|846.08|843.28|846.08|843.28|0
1652905320000|2022-05-18 20:22:00|846.32|843.52|846.08|843.28|846.32|843.52|846.08|843.28|0
1652905340000|2022-05-18 20:22:20|846.32|843.52|846.57|843.77|846.57|843.77|846.32|843.52|0
1652905350000|2022-05-18 20:22:30|846.81|844.01|846.57|843.77|846.81|844.01|846.57|843.77|0
1652905360000|2022-05-18 20:22:40|846.81|844.01|846.69|843.89|846.81|844.01|846.69|843.89|0
1652905370000|2022-05-18 20:22:50|846.81|844.01|847.05|844.25|847.05|844.25|846.81|844.01|0
1652905390000|2022-05-18 20:23:10|847.29|844.49|846.81|844.01|847.29|844.49|846.69|843.89|0
1652905400000|2022-05-18 20:23:20|847.05|844.25|847.29|844.49|847.29|844.49|847.05|844.25|0
1652905410000|2022-05-18 20:23:30|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1652905420000|2022-05-18 20:23:40|846.81|844.01|846.81|844.01|847.05|844.25|846.81|844.01|0
1652905430000|2022-05-18 20:23:50|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1652905440000|2022-05-18 20:24:00|847.29|844.49|847.53|844.73|847.77|844.97|847.29|844.49|0
1652905450000|2022-05-18 20:24:10|847.29|844.49|847.05|844.25|847.29|844.49|847.05|844.25|0
1652905460000|2022-05-18 20:24:20|847.29|844.49|847.05|844.25|847.29|844.49|847.05|844.25|0
1652905470000|2022-05-18 20:24:30|846.93|844.13|846.81|844.01|846.93|844.13|846.81|844.01|0
1652905480000|2022-05-18 20:24:40|846.57|843.77|846.69|843.89|846.69|843.89|846.57|843.77|0
1652905490000|2022-05-18 20:24:50|846.57|843.77|846.32|843.52|846.57|843.77|846.32|843.52|0
1652905500000|2022-05-18 20:25:00|846.57|843.77|846.57|843.77|846.57|843.77|846.45|843.65|0
1652905510000|2022-05-18 20:25:10|846.81|844.01|847.29|844.49|847.29|844.49|846.57|843.77|0
1652905520000|2022-05-18 20:25:20|847.05|844.25|847.53|844.73|847.53|844.73|847.05|844.25|0
1652905540000|2022-05-18 20:25:40|847.29|844.49|847.05|844.25|847.29|844.49|847.05|844.25|0
1652905560000|2022-05-18 20:26:00|847.17|844.37|847.17|844.37|847.29|844.49|847.17|844.37|0
1652905570000|2022-05-18 20:26:10|847.05|844.25|847.53|844.73|847.53|844.73|847.05|844.25|0
1652905590000|2022-05-18 20:26:30|847.77|844.97|848.01|845.21|848.01|845.21|847.77|844.97|0
1652905600000|2022-05-18 20:26:40|848.25|845.45|847.77|844.97|848.25|845.45|847.77|844.97|0
1652905620000|2022-05-18 20:27:00|847.53|844.73|847.53|844.73|847.53|844.73|847.53|844.73|0
1652905630000|2022-05-18 20:27:10|847.66|844.86|847.66|844.86|847.66|844.86|847.53|844.73|0
1652905640000|2022-05-18 20:27:20|847.53|844.73|847.53|844.73|847.53|844.73|847.53|844.73|0
1652905660000|2022-05-18 20:27:40|847.77|844.97|847.29|844.49|847.77|844.97|847.29|844.49|0
1652905680000|2022-05-18 20:28:00|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1652905690000|2022-05-18 20:28:10|847.29|844.49|847.53|844.73|847.53|844.73|847.29|844.49|0
1652905700000|2022-05-18 20:28:20|847.77|844.97|847.77|844.97|847.77|844.97|847.77|844.97|0
1652905710000|2022-05-18 20:28:30|847.53|844.73|847.53|844.73|847.53|844.73|847.53|844.73|0
1652905730000|2022-05-18 20:28:50|847.29|844.49|847.29|844.49|847.29|844.49|847.29|844.49|0
1652905770000|2022-05-18 20:29:30|847.17|844.37|847.29|844.49|847.29|844.49|847.05|844.25|0
1652905780000|2022-05-18 20:29:40|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1652905790000|2022-05-18 20:29:50|845.84|843.04|845.97|843.17|846.32|843.52|845.84|843.04|0
1652905800000|2022-05-18 20:30:00|846.08|843.28|845.36|842.56|846.08|843.28|845.36|842.56|0
1652905810000|2022-05-18 20:30:10|845.6|842.8|845.84|843.04|846.08|843.28|845.6|842.8|0
1652905820000|2022-05-18 20:30:20|846.08|843.28|845.84|843.04|846.08|843.28|845.84|843.04|0
1652905830000|2022-05-18 20:30:30|846.08|843.28|846.32|843.52|846.32|843.52|846.08|843.28|0
1652905850000|2022-05-18 20:30:50|846.08|843.28|846.57|843.77|846.57|843.77|846.08|843.28|0
1652905860000|2022-05-18 20:31:00|846.56|843.76|846.08|843.28|846.56|843.76|846.08|843.28|0
1652905870000|2022-05-18 20:31:10|845.73|842.93|845.84|843.04|845.84|843.04|845.73|842.93|0
1652905880000|2022-05-18 20:31:20|845.6|842.8|845.36|842.56|845.6|842.8|845.12|842.32|0
1652905890000|2022-05-18 20:31:30|845.12|842.32|845|842.2|845.12|842.32|844.88|842.08|0
1652905900000|2022-05-18 20:31:40|845.12|842.32|844.88|842.08|845.36|842.56|844.88|842.08|0
1652905910000|2022-05-18 20:31:50|844.64|841.84|845.12|842.32|845.12|842.32|844.64|841.84|0
1652905920000|2022-05-18 20:32:00|845.48|842.68|845.6|842.8|845.6|842.8|845.36|842.56|0
1652905940000|2022-05-18 20:32:20|845.48|842.68|845.12|842.32|845.48|842.68|845.12|842.32|0
1652905950000|2022-05-18 20:32:30|844.88|842.08|844.88|842.08|844.88|842.08|844.88|842.08|0
1652905970000|2022-05-18 20:32:50|844.64|841.84|844.64|841.84|844.64|841.84|844.64|841.84|0
1652905980000|2022-05-18 20:33:00|844.4|841.6|844.88|842.08|844.88|842.08|844.15|841.35|0
1652905990000|2022-05-18 20:33:10|845.12|842.32|844.88|842.08|845.12|842.32|844.88|842.08|0
1652906000000|2022-05-18 20:33:20|845.12|842.32|845.12|842.32|845.12|842.32|844.88|842.08|0
1652906010000|2022-05-18 20:33:30|845.36|842.56|845.12|842.32|845.36|842.56|845.12|842.32|0
1652906020000|2022-05-18 20:33:40|845.36|842.56|845.36|842.56|845.36|842.56|845.36|842.56|0
1652906030000|2022-05-18 20:33:50|845.12|842.32|845.24|842.44|845.24|842.44|845.12|842.32|0
1652906040000|2022-05-18 20:34:00|845.12|842.32|845.36|842.56|845.36|842.56|845.12|842.32|0
1652906050000|2022-05-18 20:34:10|845.12|842.32|844.88|842.08|845.12|842.32|844.88|842.08|0
1652906060000|2022-05-18 20:34:20|845|842.2|844.88|842.08|845|842.2|844.88|842.08|0
1652906070000|2022-05-18 20:34:30|845.12|842.32|844.88|842.08|845.12|842.32|844.88|842.08|0
1652906080000|2022-05-18 20:34:40|844.64|841.84|844.88|842.08|844.88|842.08|844.64|841.84|0
1652906090000|2022-05-18 20:34:50|845|842.2|844.88|842.08|845.12|842.32|844.88|842.08|0
1652906100000|2022-05-18 20:35:00|844.64|841.84|844.88|842.08|844.88|842.08|844.64|841.84|0
1652906110000|2022-05-18 20:35:10|844.64|841.84|845.12|842.32|845.12|842.32|844.64|841.84|0
1652906120000|2022-05-18 20:35:20|845|842.2|845.12|842.32|845.12|842.32|845|842.2|0
1652906130000|2022-05-18 20:35:30|844.88|842.08|844.88|842.08|844.88|842.08|844.88|842.08|0
1652906140000|2022-05-18 20:35:40|845.12|842.32|845.36|842.56|845.36|842.56|845.12|842.32|0
1652906150000|2022-05-18 20:35:50|845.12|842.32|844.64|841.84|845.12|842.32|844.64|841.84|0
1652906160000|2022-05-18 20:36:00|844.39|841.59|844.64|841.84|844.64|841.84|844.39|841.59|0
1652906170000|2022-05-18 20:36:10|844.88|842.08|844.88|842.08|844.88|842.08|844.64|841.84|0
1652906180000|2022-05-18 20:36:20|845.12|842.32|845.12|842.32|845.12|842.32|845.12|842.32|0
1652906190000|2022-05-18 20:36:30|844.88|842.08|844.88|842.08|844.88|842.08|844.88|842.08|0
1652906200000|2022-05-18 20:36:40|845.12|842.32|844.88|842.08|845.12|842.32|844.88|842.08|0
1652906210000|2022-05-18 20:36:50|845|842.2|845.12|842.32|845.12|842.32|844.88|842.08|0
1652906220000|2022-05-18 20:37:00|844.88|842.08|844.15|841.35|844.88|842.08|844.15|841.35|0
1652906230000|2022-05-18 20:37:10|844.39|841.59|844.39|841.59|844.39|841.59|844.39|841.59|0
1652906240000|2022-05-18 20:37:20|844.64|841.84|844.39|841.59|844.64|841.84|844.39|841.59|0
1652906250000|2022-05-18 20:37:30|844.52|841.72|844.39|841.59|844.52|841.72|844.39|841.59|0
1652906260000|2022-05-18 20:37:40|844.64|841.84|845.12|842.32|845.12|842.32|844.64|841.84|0
1652906270000|2022-05-18 20:37:50|845|842.2|845.36|842.56|845.36|842.56|845|842.2|0
1652906280000|2022-05-18 20:38:00|845.6|842.8|845.36|842.56|845.6|842.8|845.36|842.56|0
1652906290000|2022-05-18 20:38:10|845.6|842.8|846.32|843.52|846.32|843.52|845.6|842.8|0
1652906300000|2022-05-18 20:38:20|845.97|843.17|846.08|843.28|846.08|843.28|845.84|843.04|0
1652906310000|2022-05-18 20:38:30|846.32|843.52|846.56|843.76|846.56|843.76|846.32|843.52|0
1652906320000|2022-05-18 20:38:40|846.32|843.52|846.32|843.52|846.56|843.76|846.32|843.52|0
1652906330000|2022-05-18 20:38:50|846.08|843.28|846.08|843.28|846.08|843.28|845.84|843.04|0
1652906340000|2022-05-18 20:39:00|845.84|843.04|846.56|843.76|846.56|843.76|845.84|843.04|0
1652906350000|2022-05-18 20:39:10|846.81|844.01|846.81|844.01|846.81|844.01|846.81|844.01|0
1652906360000|2022-05-18 20:39:20|846.56|843.76|846.81|844.01|846.81|844.01|846.56|843.76|0
1652906370000|2022-05-18 20:39:30|846.56|843.76|845.36|842.56|846.56|843.76|845.36|842.56|0
1652906380000|2022-05-18 20:39:40|845.12|842.32|844.88|842.08|845.12|842.32|844.88|842.08|0
1652906390000|2022-05-18 20:39:50|844.39|841.59|845.84|843.04|845.84|843.04|844.39|841.59|0
1652906400000|2022-05-18 20:40:00|845.6|842.8|845.6|842.8|845.6|842.8|845.6|842.8|0
1652906410000|2022-05-18 20:40:10|846.08|843.28|845.84|843.04|846.08|843.28|845.6|842.8|0
1652906420000|2022-05-18 20:40:20|846.08|843.28|846.08|843.28|846.08|843.28|846.08|843.28|0
1652906430000|2022-05-18 20:40:30|845.97|843.17|845.84|843.04|845.97|843.17|845.84|843.04|0
1652906440000|2022-05-18 20:40:40|845.6|842.8|845.6|842.8|845.6|842.8|845.6|842.8|0
1652906450000|2022-05-18 20:40:50|845.84|843.04|846.32|843.52|846.32|843.52|845.84|843.04|0
1652906460000|2022-05-18 20:41:00|846.08|843.28|845.84|843.04|846.32|843.52|845.84|843.04|0
1652906470000|2022-05-18 20:41:10|845.12|842.32|845.12|842.32|845.12|842.32|845.12|842.32|0
1652906480000|2022-05-18 20:41:20|844.64|841.84|844.88|842.08|844.88|842.08|844.64|841.84|0
1652906490000|2022-05-18 20:41:30|844.64|841.84|845|842.2|845.36|842.56|844.64|841.84|0
1652906500000|2022-05-18 20:41:40|845.12|842.32|845.36|842.56|845.6|842.8|845.12|842.32|0
1652906510000|2022-05-18 20:41:50|845.24|842.44|845.36|842.56|845.36|842.56|845.12|842.32|0
1652906520000|2022-05-18 20:42:00|845.84|843.04|844.88|842.08|845.84|843.04|844.88|842.08|0
1652906530000|2022-05-18 20:42:10|845.12|842.32|844.64|841.84|845.12|842.32|844.64|841.84|0
1652906540000|2022-05-18 20:42:20|844.39|841.59|844.64|841.84|844.64|841.84|844.39|841.59|0
1652906550000|2022-05-18 20:42:30|844.88|842.08|844.64|841.84|844.88|842.08|844.64|841.84|0
1652906560000|2022-05-18 20:42:40|844.88|842.08|844.64|841.84|844.88|842.08|844.64|841.84|0
1652906570000|2022-05-18 20:42:50|844.88|842.08|844.88|842.08|844.88|842.08|844.64|841.84|0
1652906580000|2022-05-18 20:43:00|845.12|842.32|845.36|842.56|845.36|842.56|845.12|842.32|0
1652906590000|2022-05-18 20:43:10|845.12|842.32|845.12|842.32|845.12|842.32|845.12|842.32|0
1652906600000|2022-05-18 20:43:20|844.64|841.84|844.39|841.59|844.88|842.08|844.39|841.59|0
1652906610000|2022-05-18 20:43:30|845.12|842.32|844.64|841.84|845.12|842.32|844.64|841.84|0
1652906620000|2022-05-18 20:43:40|844.76|841.96|844.76|841.96|844.76|841.96|844.76|841.96|0
1652906630000|2022-05-18 20:43:50|845.12|842.32|845.12|842.32|845.12|842.32|845.12|842.32|0
1652906640000|2022-05-18 20:44:00|844.64|841.84|844.88|842.08|844.88|842.08|844.64|841.84|0
1652906650000|2022-05-18 20:44:10|844.64|841.84|844.64|841.84|844.64|841.84|844.39|841.59|0
1652906660000|2022-05-18 20:44:20|844.39|841.59|844.15|841.35|844.52|841.72|844.15|841.35|0
1652906670000|2022-05-18 20:44:30|843.91|841.11|844.28|841.48|844.28|841.48|843.91|841.11|0
1652906680000|2022-05-18 20:44:40|844.39|841.59|844.39|841.59|844.39|841.59|844.15|841.35|0
1652906690000|2022-05-18 20:44:50|844.63|841.83|844.63|841.83|844.63|841.83|844.63|841.83|0
1652906700000|2022-05-18 20:45:00|844.39|841.59|844.15|841.35|844.63|841.83|844.15|841.35|0
1652906710000|2022-05-18 20:45:10|843.91|841.11|843.43|840.63|843.91|841.11|843.43|840.63|0
1652906720000|2022-05-18 20:45:20|843.19|840.39|842.23|839.43|843.19|840.39|842.23|839.43|0
1652906730000|2022-05-18 20:45:30|841.74|838.94|842.23|839.43|842.23|839.43|841.74|838.94|0
1652906740000|2022-05-18 20:45:40|841.98|839.18|841.98|839.18|841.98|839.18|841.98|839.18|0
1652906750000|2022-05-18 20:45:50|841.74|838.94|841.74|838.94|841.74|838.94|841.74|838.94|0
1652906760000|2022-05-18 20:46:00|841.98|839.18|841.98|839.18|841.98|839.18|841.74|838.94|0
1652906770000|2022-05-18 20:46:10|842.71|839.91|842.47|839.67|842.71|839.91|842.47|839.67|0
1652906780000|2022-05-18 20:46:20|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1652906790000|2022-05-18 20:46:30|842.47|839.67|842.47|839.67|842.47|839.67|842.47|839.67|0
1652906800000|2022-05-18 20:46:40|842.71|839.91|842.47|839.67|842.71|839.91|842.47|839.67|0
1652906810000|2022-05-18 20:46:50|842.71|839.91|842.71|839.91|842.71|839.91|842.71|839.91|0
1652906820000|2022-05-18 20:47:00|842.95|840.15|842.95|840.15|842.95|840.15|842.95|840.15|0
1652906830000|2022-05-18 20:47:10|842.47|839.67|842.47|839.67|842.47|839.67|842.47|839.67|0
1652906860000|2022-05-18 20:47:40|842.71|839.91|842.95|840.15|842.95|840.15|842.71|839.91|0
1652906870000|2022-05-18 20:47:50|842.71|839.91|842.71|839.91|842.71|839.91|842.71|839.91|0
1652906880000|2022-05-18 20:48:00|842.47|839.67|842.71|839.91|842.71|839.91|842.47|839.67|0
1652906900000|2022-05-18 20:48:20|842.59|839.79|842.71|839.91|842.71|839.91|842.59|839.79|0
1652906910000|2022-05-18 20:48:30|842.47|839.67|842.47|839.67|842.47|839.67|842.47|839.67|0
1652906920000|2022-05-18 20:48:40|842.35|839.55|842.71|839.91|842.71|839.91|842.35|839.55|0
1652906930000|2022-05-18 20:48:50|842.47|839.67|842.47|839.67|842.47|839.67|842.47|839.67|0
1652906940000|2022-05-18 20:49:00|842.71|839.91|841.98|839.18|842.71|839.91|841.98|839.18|0
1652906950000|2022-05-18 20:49:10|842.22|839.42|841.26|838.46|842.22|839.42|841.26|838.46|0
1652906960000|2022-05-18 20:49:20|841.02|838.22|840.9|838.1|841.02|838.22|840.9|838.1|0
1652906970000|2022-05-18 20:49:30|841.02|838.22|841.39|838.59|841.39|838.59|840.54|837.74|0
1652906980000|2022-05-18 20:49:40|840.78|837.98|840.9|838.1|840.9|838.1|840.78|837.98|0
1652906990000|2022-05-18 20:49:50|841.02|838.22|840.78|837.98|841.02|838.22|840.78|837.98|0
1652907000000|2022-05-18 20:50:00|840.54|837.74|840.78|837.98|840.78|837.98|840.54|837.74|0
1652907010000|2022-05-18 20:50:10|841.02|838.22|841.5|838.7|841.5|838.7|841.02|838.22|0
1652907020000|2022-05-18 20:50:20|841.74|838.94|841.26|838.46|841.74|838.94|841.26|838.46|0
1652907040000|2022-05-18 20:50:40|841.02|838.22|841.5|838.7|841.5|838.7|841.02|838.22|0
1652907050000|2022-05-18 20:50:50|841.74|838.94|841.87|839.07|841.98|839.18|841.74|838.94|0
1652907060000|2022-05-18 20:51:00|841.98|839.18|841.74|838.94|841.98|839.18|841.74|838.94|0
1652907080000|2022-05-18 20:51:20|841.98|839.18|841.98|839.18|841.98|839.18|841.98|839.18|0
1652907090000|2022-05-18 20:51:30|841.74|838.94|841.98|839.18|841.98|839.18|841.74|838.94|0
1652907100000|2022-05-18 20:51:40|842.22|839.42|842.47|839.67|842.47|839.67|842.22|839.42|0
1652907110000|2022-05-18 20:51:50|842.22|839.42|842.22|839.42|842.22|839.42|842.22|839.42|0
1652907120000|2022-05-18 20:52:00|841.74|838.94|842.11|839.31|842.11|839.31|841.74|838.94|0
1652907130000|2022-05-18 20:52:10|841.74|838.94|841.63|838.83|841.74|838.94|841.63|838.83|0
1652907140000|2022-05-18 20:52:20|841.74|838.94|841.74|838.94|841.74|838.94|841.74|838.94|0
1652907150000|2022-05-18 20:52:30|841.63|838.83|841.74|838.94|841.74|838.94|841.63|838.83|0
1652907160000|2022-05-18 20:52:40|841.98|839.18|841.63|838.83|841.98|839.18|841.5|838.7|0
1652907170000|2022-05-18 20:52:50|841.5|838.7|841.5|838.7|841.5|838.7|841.5|838.7|0
1652907180000|2022-05-18 20:53:00|841.26|838.46|841.5|838.7|841.5|838.7|841.26|838.46|0
1652907190000|2022-05-18 20:53:10|840.54|837.74|839.46|836.66|840.78|837.98|839.33|836.53|0
1652907200000|2022-05-18 20:53:20|839.57|836.77|839.57|836.77|839.57|836.77|839.57|836.77|0
1652907210000|2022-05-18 20:53:30|839.33|836.53|838.85|836.05|839.33|836.53|838.85|836.05|0
1652907220000|2022-05-18 20:53:40|839.09|836.29|839.33|836.53|839.33|836.53|839.09|836.29|0
1652907230000|2022-05-18 20:53:50|839.57|836.77|839.82|837.02|839.82|837.02|839.57|836.77|0
1652907240000|2022-05-18 20:54:00|839.57|836.77|838.85|836.05|839.57|836.77|838.85|836.05|0
1652907250000|2022-05-18 20:54:10|839.09|836.29|839.22|836.42|839.22|836.42|839.09|836.29|0
1652907260000|2022-05-18 20:54:20|839.33|836.53|839.57|836.77|839.57|836.77|839.33|836.53|0
1652907270000|2022-05-18 20:54:30|839.22|836.42|839.09|836.29|839.33|836.53|839.09|836.29|0
1652907280000|2022-05-18 20:54:40|839.33|836.53|839.33|836.53|839.33|836.53|839.33|836.53|0
1652907290000|2022-05-18 20:54:50|839.09|836.29|839.22|836.42|839.22|836.42|839.09|836.29|0
1652907300000|2022-05-18 20:55:00|838.61|835.81|838.26|835.46|838.61|835.81|838.26|835.46|0
1652907310000|2022-05-18 20:55:10|838.61|835.81|838.85|836.05|838.85|836.05|838.61|835.81|0
1652907320000|2022-05-18 20:55:20|839.09|836.29|838.85|836.05|839.09|836.29|838.85|836.05|0
1652907350000|2022-05-18 20:55:50|838.61|835.81|838.61|835.81|838.61|835.81|838.61|835.81|0
1652907360000|2022-05-18 20:56:00|838.85|836.05|839.09|836.29|839.09|836.29|838.85|836.05|0
1652907370000|2022-05-18 20:56:10|838.85|836.05|838.85|836.05|838.85|836.05|838.85|836.05|0
1652907380000|2022-05-18 20:56:20|839.09|836.29|839.09|836.29|839.33|836.53|839.09|836.29|0
1652907390000|2022-05-18 20:56:30|839.22|836.42|839.33|836.53|839.33|836.53|839.22|836.42|0
1652907400000|2022-05-18 20:56:40|838.85|836.05|838.85|836.05|838.85|836.05|838.85|836.05|0
1652907410000|2022-05-18 20:56:50|839.57|836.77|839.82|837.02|839.82|837.02|839.57|836.77|0
1652907430000|2022-05-18 20:57:10|840.06|837.26|840.78|837.98|841.74|838.94|840.06|837.26|0
1652907440000|2022-05-18 20:57:20|840.3|837.5|840.54|837.74|840.54|837.74|840.3|837.5|0
1652907450000|2022-05-18 20:57:30|840.42|837.62|840.3|837.5|840.42|837.62|839.94|837.14|0
1652907460000|2022-05-18 20:57:40|840.54|837.74|840.54|837.74|840.54|837.74|840.54|837.74|0
1652907470000|2022-05-18 20:57:50|841.02|838.22|840.66|837.86|841.02|838.22|840.66|837.86|0
1652907480000|2022-05-18 20:58:00|841.02|838.22|840.3|837.5|841.02|838.22|840.3|837.5|0
1652907490000|2022-05-18 20:58:10|840.42|837.62|840.06|837.26|840.42|837.62|840.06|837.26|0
1652907500000|2022-05-18 20:58:20|840.54|837.74|840.06|837.26|840.54|837.74|840.06|837.26|0
1652907510000|2022-05-18 20:58:30|839.82|837.02|839.82|837.02|840.18|837.38|839.82|837.02|0
1652907520000|2022-05-18 20:58:40|839.7|836.9|840.06|837.26|840.06|837.26|839.57|836.77|0
1652907530000|2022-05-18 20:58:50|840.18|837.38|839.82|837.02|840.18|837.38|839.82|837.02|0
1652907540000|2022-05-18 20:59:00|839.7|836.9|839.46|836.66|839.7|836.9|839.46|836.66|0
1652907550000|2022-05-18 20:59:10|839.82|837.02|839.57|836.77|839.82|837.02|839.46|836.66|0
1652907560000|2022-05-18 20:59:20|839.82|837.02|839.82|837.02|839.82|837.02|839.82|837.02|0
1652907570000|2022-05-18 20:59:30|839.57|836.77|839.82|837.02|839.82|837.02|839.57|836.77|0
1652907580000|2022-05-18 20:59:40|840.06|837.26|840.42|837.62|840.42|837.62|839.82|837.02|0
1652907590000|2022-05-18 20:59:50|840.18|837.38|840.18|837.38|840.18|837.38|840.18|837.38|0
1652907600000|2022-05-18 21:00:00|840.32|837.52|840.32|837.52|840.32|837.52|840.1|837.3|0
1652907610000|2022-05-18 21:00:10|840.38|837.58|840.38|837.58|840.38|837.58|840.38|837.58|0
1652907620000|2022-05-18 21:00:20|840.46|837.66|840.46|837.66|840.46|837.66|840.46|837.66|0
1652907630000|2022-05-18 21:00:30|840.42|837.62|840.35|837.55|840.42|837.62|840.35|837.55|0
1652907640000|2022-05-18 21:00:40|840.42|837.62|840.42|837.62|840.42|837.62|840.42|837.62|0
1652907650000|2022-05-18 21:00:50|840.38|837.58|840.38|837.58|840.38|837.58|840.38|837.58|0
1652907660000|2022-05-18 21:01:00|840.57|837.77|840.35|837.55|840.57|837.77|840.35|837.55|0
1652907670000|2022-05-18 21:01:10|840|837.2|840|837.2|840|837.2|840|837.2|0
1652907680000|2022-05-18 21:01:20|840.35|837.55|840.35|837.55|840.35|837.55|840.35|837.55|0
1652907730000|2022-05-18 21:02:10|840.29|837.49|840.29|837.49|840.29|837.49|840.29|837.49|0
1652907740000|2022-05-18 21:02:20|840.35|837.55|840.35|837.55|840.35|837.55|840.35|837.55|0
1652907750000|2022-05-18 21:02:30|840.38|837.58|840.38|837.58|840.38|837.58|840.38|837.58|0
1652907760000|2022-05-18 21:02:40|840.42|837.62|840.42|837.62|840.42|837.62|840.42|837.62|0
1652907780000|2022-05-18 21:03:00|840.53|837.73|840.57|837.77|840.57|837.77|840.53|837.73|0
1652907800000|2022-05-18 21:03:20|840.6|837.8|840.6|837.8|840.6|837.8|840.6|837.8|0
1652907810000|2022-05-18 21:03:30|840.57|837.77|840.57|837.77|840.57|837.77|840.57|837.77|0
1652907830000|2022-05-18 21:03:50|840.53|837.73|840.67|837.87|840.67|837.87|840.53|837.73|0
1652907850000|2022-05-18 21:04:10|840.53|837.73|840.67|837.87|840.67|837.87|840.38|837.58|0
1652907860000|2022-05-18 21:04:20|840.38|837.58|840.38|837.58|840.38|837.58|840.38|837.58|0
1652907890000|2022-05-18 21:04:50|840.18|837.38|839.93|837.13|840.18|837.38|839.93|837.13|0
1652907920000|2022-05-18 21:05:20|840|837.2|840|837.2|840|837.2|840|837.2|0
1652907930000|2022-05-18 21:05:30|839.93|837.13|839.93|837.13|839.93|837.13|839.93|837.13|0
1652907940000|2022-05-18 21:05:40|839.89|837.09|839.89|837.09|839.89|837.09|839.89|837.09|0
1652907950000|2022-05-18 21:05:50|840.14|837.34|839.89|837.09|840.14|837.34|839.89|837.09|0
1652907960000|2022-05-18 21:06:00|839.93|837.13|840.18|837.38|840.18|837.38|839.93|837.13|0
1652908040000|2022-05-18 21:07:20|839.93|837.13|840.1|837.3|840.1|837.3|839.93|837.13|0
1652908050000|2022-05-18 21:07:30|840.14|837.34|839.68|836.88|840.14|837.34|839.68|836.88|0
1652908060000|2022-05-18 21:07:40|839.65|836.85|839.65|836.85|839.65|836.85|839.65|836.85|0
1652908070000|2022-05-18 21:07:50|839.23|836.43|839.23|836.43|839.23|836.43|839.23|836.43|0
1652908080000|2022-05-18 21:08:00|839.27|836.47|839.54|836.74|839.54|836.74|839.27|836.47|0
1652908090000|2022-05-18 21:08:10|839.58|836.78|839.58|836.78|839.58|836.78|839.58|836.78|0
1652908100000|2022-05-18 21:08:20|839.61|836.81|839.61|836.81|839.61|836.81|839.61|836.81|0
1652908110000|2022-05-18 21:08:30|839.54|836.74|839.58|836.78|839.58|836.78|839.54|836.74|0
1652908120000|2022-05-18 21:08:40|839.54|836.74|839.51|836.71|839.54|836.74|839.51|836.71|0
1652908130000|2022-05-18 21:08:50|839.48|836.68|839.48|836.68|839.48|836.68|839.48|836.68|0
1652908160000|2022-05-18 21:09:20|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652908180000|2022-05-18 21:09:40|839.76|836.96|839.58|836.78|839.76|836.96|839.58|836.78|0
1652908200000|2022-05-18 21:10:00|839.48|836.68|839.48|836.68|839.48|836.68|839.48|836.68|0
1652908220000|2022-05-18 21:10:20|839.58|836.78|839.58|836.78|839.58|836.78|839.58|836.78|0
1652908250000|2022-05-18 21:10:50|839.93|837.13|840.04|837.24|840.04|837.24|839.93|837.13|0
1652908260000|2022-05-18 21:11:00|839.76|836.96|839.76|836.96|839.76|836.96|839.76|836.96|0
1652908290000|2022-05-18 21:11:30|839.68|836.88|839.68|836.88|839.68|836.88|839.68|836.88|0
1652908310000|2022-05-18 21:11:50|839.82|837.02|839.82|837.02|839.82|837.02|839.82|837.02|0
1652908320000|2022-05-18 21:12:00|840.1|837.3|840.1|837.3|840.1|837.3|840.1|837.3|0
1652908350000|2022-05-18 21:12:30|840|837.2|840.04|837.24|840.04|837.24|840|837.2|0
1652908360000|2022-05-18 21:12:40|839.79|836.99|839.79|836.99|839.79|836.99|839.79|836.99|0
1652908370000|2022-05-18 21:12:50|840.1|837.3|840.1|837.3|840.1|837.3|840.1|837.3|0
1652908390000|2022-05-18 21:13:10|840.18|837.38|840.1|837.3|840.18|837.38|840.1|837.3|0
1652908450000|2022-05-18 21:14:10|840|837.2|839.97|837.17|840|837.2|839.97|837.17|0
1652908460000|2022-05-18 21:14:20|840.1|837.3|839.97|837.17|840.1|837.3|839.97|837.17|0
1652908470000|2022-05-18 21:14:30|840.1|837.3|840.1|837.3|840.1|837.3|840.1|837.3|0
1652908480000|2022-05-18 21:14:40|839.97|837.17|839.93|837.13|839.97|837.17|839.93|837.13|0
1652908490000|2022-05-18 21:14:50|839.89|837.09|839.89|837.09|839.89|837.09|839.89|837.09|0
1652908510000|2022-05-18 21:15:10|839.93|837.13|840.04|837.24|840.04|837.24|839.93|837.13|0
1652908520000|2022-05-18 21:15:20|839.93|837.13|839.68|836.88|839.93|837.13|839.68|836.88|0
1652908530000|2022-05-18 21:15:30|839.58|836.78|839.51|836.71|839.58|836.78|839.51|836.71|0
1652908540000|2022-05-18 21:15:40|839.61|836.81|839.58|836.78|839.61|836.81|839.58|836.78|0
1652908600000|2022-05-18 21:16:40|839.51|836.71|839.51|836.71|839.51|836.71|839.51|836.71|0
1652908620000|2022-05-18 21:17:00|839.58|836.78|839.58|836.78|839.58|836.78|839.58|836.78|0
1652908650000|2022-05-18 21:17:30|839.97|837.17|839.97|837.17|839.97|837.17|839.97|837.17|0
1652908680000|2022-05-18 21:18:00|840|837.2|840.1|837.3|840.1|837.3|840|837.2|0
1652908720000|2022-05-18 21:18:40|839.78|836.98|839.78|836.98|839.78|836.98|839.78|836.98|0
1652908750000|2022-05-18 21:19:10|840.1|837.3|840.1|837.3|840.1|837.3|840.1|837.3|0
1652908760000|2022-05-18 21:19:20|840.14|837.34|840.14|837.34|840.14|837.34|840.14|837.34|0
1652908770000|2022-05-18 21:19:30|840.1|837.3|840.1|837.3|840.1|837.3|840.1|837.3|0
1652908780000|2022-05-18 21:19:40|840.14|837.34|840.1|837.3|840.14|837.34|840.1|837.3|0
1652908800000|2022-05-18 21:20:00|840.14|837.34|840.14|837.34|840.14|837.34|840.14|837.34|0
1652908810000|2022-05-18 21:20:10|840.31|837.51|840.31|837.51|840.31|837.51|840.31|837.51|0
1652908820000|2022-05-18 21:20:20|840.18|837.38|840|837.2|840.18|837.38|840|837.2|0
1652908830000|2022-05-18 21:20:30|839.93|837.13|840.07|837.27|840.07|837.27|839.93|837.13|0
1652908840000|2022-05-18 21:20:40|840.14|837.34|840.14|837.34|840.14|837.34|840.14|837.34|0
1652908850000|2022-05-18 21:20:50|840.1|837.3|839.97|837.17|840.1|837.3|839.97|837.17|0
1652908860000|2022-05-18 21:21:00|839.82|837.02|839.82|837.02|839.82|837.02|839.82|837.02|0
1652908870000|2022-05-18 21:21:10|839.78|836.98|839.68|836.88|839.78|836.98|839.68|836.88|0
1652908890000|2022-05-18 21:21:30|839.5|836.7|839.5|836.7|839.5|836.7|839.5|836.7|0
1652908920000|2022-05-18 21:22:00|839.54|836.74|839.5|836.7|839.54|836.74|839.5|836.7|0
1652908930000|2022-05-18 21:22:10|839.44|836.64|839.5|836.7|839.5|836.7|839.44|836.64|0
1652908960000|2022-05-18 21:22:40|839.54|836.74|839.48|836.68|839.54|836.74|839.48|836.68|0
1652908980000|2022-05-18 21:23:00|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652909000000|2022-05-18 21:23:20|839.4|836.6|839.4|836.6|839.4|836.6|839.4|836.6|0
1652909020000|2022-05-18 21:23:40|839.48|836.68|839.44|836.64|839.48|836.68|839.44|836.64|0
1652909030000|2022-05-18 21:23:50|839.33|836.53|839.33|836.53|839.33|836.53|839.33|836.53|0
1652909060000|2022-05-18 21:24:20|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652909070000|2022-05-18 21:24:30|839.33|836.53|839.29|836.49|839.33|836.53|839.29|836.49|0
1652909090000|2022-05-18 21:24:50|839.4|836.6|839.29|836.49|839.4|836.6|839.29|836.49|0
1652909110000|2022-05-18 21:25:10|839.4|836.6|839.4|836.6|839.4|836.6|839.4|836.6|0
1652909130000|2022-05-18 21:25:30|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652909140000|2022-05-18 21:25:40|839.4|836.6|839.44|836.64|839.44|836.64|839.4|836.6|0
1652909180000|2022-05-18 21:26:20|839.4|836.6|839.4|836.6|839.4|836.6|839.4|836.6|0
1652909200000|2022-05-18 21:26:40|839.37|836.57|839.37|836.57|839.37|836.57|839.37|836.57|0
1652909280000|2022-05-18 21:28:00|839.4|836.6|839.4|836.6|839.4|836.6|839.4|836.6|0
1652909290000|2022-05-18 21:28:10|839.37|836.57|839.4|836.6|839.4|836.6|839.37|836.57|0
1652909320000|2022-05-18 21:28:40|839.58|836.78|839.58|836.78|839.58|836.78|839.58|836.78|0
1652909350000|2022-05-18 21:29:10|839.54|836.74|839.54|836.74|839.54|836.74|839.54|836.74|0
1652909360000|2022-05-18 21:29:20|839.4|836.6|839.4|836.6|839.5|836.7|839.4|836.6|0
1652909380000|2022-05-18 21:29:40|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652909410000|2022-05-18 21:30:10|839.54|836.74|839.54|836.74|839.54|836.74|839.54|836.74|0
1652909480000|2022-05-18 21:31:20|839.5|836.7|839.4|836.6|839.5|836.7|839.4|836.6|0
1652909500000|2022-05-18 21:31:40|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652909510000|2022-05-18 21:31:50|839.5|836.7|839.5|836.7|839.5|836.7|839.5|836.7|0
1652909520000|2022-05-18 21:32:00|839.47|836.67|839.44|836.64|839.47|836.67|839.44|836.64|0
1652909530000|2022-05-18 21:32:10|839.4|836.6|839.44|836.64|839.44|836.64|839.4|836.6|0
1652909570000|2022-05-18 21:32:50|839.47|836.67|839.47|836.67|839.47|836.67|839.47|836.67|0
1652909590000|2022-05-18 21:33:10|839.44|836.64|839.47|836.67|839.47|836.67|839.44|836.64|0
1652909600000|2022-05-18 21:33:20|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652909700000|2022-05-18 21:35:00|839.5|836.7|839.5|836.7|839.5|836.7|839.5|836.7|0
1652909710000|2022-05-18 21:35:10|839.54|836.74|839.54|836.74|839.54|836.74|839.54|836.74|0
1652909730000|2022-05-18 21:35:30|839.5|836.7|839.5|836.7|839.5|836.7|839.5|836.7|0
1652909750000|2022-05-18 21:35:50|839.54|836.74|839.54|836.74|839.54|836.74|839.54|836.74|0
1652909830000|2022-05-18 21:37:10|839.58|836.78|839.58|836.78|839.58|836.78|839.58|836.78|0
1652909910000|2022-05-18 21:38:30|839.47|836.67|839.47|836.67|839.47|836.67|839.47|836.67|0
1652910010000|2022-05-18 21:40:10|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652910050000|2022-05-18 21:40:50|839.47|836.67|839.47|836.67|839.47|836.67|839.47|836.67|0
1652910090000|2022-05-18 21:41:30|839.44|836.64|839.4|836.6|839.44|836.64|839.4|836.6|0
1652910100000|2022-05-18 21:41:40|839.33|836.53|839.33|836.53|839.33|836.53|839.33|836.53|0
1652910110000|2022-05-18 21:41:50|839.29|836.49|839.29|836.49|839.29|836.49|839.29|836.49|0
1652910120000|2022-05-18 21:42:00|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652910130000|2022-05-18 21:42:10|839.26|836.46|839.47|836.67|839.47|836.67|839.26|836.46|0
1652910150000|2022-05-18 21:42:30|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652910160000|2022-05-18 21:42:40|839.47|836.67|839.47|836.67|839.47|836.67|839.47|836.67|0
1652910180000|2022-05-18 21:43:00|839.4|836.6|839.47|836.67|839.47|836.67|839.4|836.6|0
1652910210000|2022-05-18 21:43:30|839.44|836.64|839.47|836.67|839.47|836.67|839.44|836.64|0
1652910220000|2022-05-18 21:43:40|839.44|836.64|839.44|836.64|839.47|836.67|839.44|836.64|0
1652910230000|2022-05-18 21:43:50|839.54|836.74|839.44|836.64|839.54|836.74|839.44|836.64|0
1652910250000|2022-05-18 21:44:10|839.47|836.67|839.47|836.67|839.47|836.67|839.47|836.67|0
1652910260000|2022-05-18 21:44:20|839.78|836.98|839.61|836.81|839.78|836.98|839.61|836.81|0
1652910270000|2022-05-18 21:44:30|839.65|836.85|839.65|836.85|839.65|836.85|839.65|836.85|0
1652910290000|2022-05-18 21:44:50|839.61|836.81|839.61|836.81|839.61|836.81|839.61|836.81|0
1652910330000|2022-05-18 21:45:30|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1652910420000|2022-05-18 21:47:00|839.4|836.6|839.4|836.6|839.4|836.6|839.4|836.6|0
1652910470000|2022-05-18 21:47:50|839.43|836.63|839.43|836.63|839.43|836.63|839.43|836.63|0
1652910480000|2022-05-18 21:48:00|839.4|836.6|839.4|836.6|839.4|836.6|839.4|836.6|0
1652910510000|2022-05-18 21:48:30|839.33|836.53|839.33|836.53|839.33|836.53|839.33|836.53|0
1652910540000|2022-05-18 21:49:00|839.37|836.57|839.37|836.57|839.37|836.57|839.37|836.57|0
1652910570000|2022-05-18 21:49:30|839.33|836.53|839.33|836.53|839.33|836.53|839.33|836.53|0
1652910660000|2022-05-18 21:51:00|839.5|836.7|839.33|836.53|839.5|836.7|839.33|836.53|0
1652910670000|2022-05-18 21:51:10|839.16|836.36|839.16|836.36|839.16|836.36|839.16|836.36|0
1652910780000|2022-05-18 21:53:00|839.29|836.49|839.29|836.49|839.29|836.49|839.29|836.49|0
1652910800000|2022-05-18 21:53:20|839.37|836.57|839.37|836.57|839.37|836.57|839.33|836.53|0
1652910810000|2022-05-18 21:53:30|839.47|836.67|839.18|836.38|839.47|836.67|839.18|836.38|0
1652910840000|2022-05-18 21:54:00|839.16|836.36|839.16|836.36|839.16|836.36|839.16|836.36|0
1652910850000|2022-05-18 21:54:10|839.18|836.38|839.16|836.36|839.18|836.38|839.16|836.36|0
1652910860000|2022-05-18 21:54:20|839.15|836.35|839.12|836.32|839.15|836.35|839.12|836.32|0
1652910900000|2022-05-18 21:55:00|839.08|836.28|839.08|836.28|839.08|836.28|839.08|836.28|0
1652910920000|2022-05-18 21:55:20|839.12|836.32|839.12|836.32|839.12|836.32|839.12|836.32|0
1652910980000|2022-05-18 21:56:20|839.01|836.21|839.01|836.21|839.01|836.21|839.01|836.21|0
1652911000000|2022-05-18 21:56:40|839.12|836.32|838.85|836.05|839.12|836.32|838.85|836.05|0
1652911010000|2022-05-18 21:56:50|838.49|835.69|838.6|835.8|838.6|835.8|838.49|835.69|0
1652911030000|2022-05-18 21:57:10|838.42|835.62|838.42|835.62|838.42|835.62|838.42|835.62|0
1652911080000|2022-05-18 21:58:00|838.32|835.52|838.32|835.52|838.32|835.52|838.32|835.52|0
1652911120000|2022-05-18 21:58:40|838.49|835.69|838.77|835.97|838.77|835.97|838.42|835.62|0
1652911140000|2022-05-18 21:59:00|838.63|835.83|838.42|835.62|838.63|835.83|838.42|835.62|0
1652911160000|2022-05-18 21:59:20|837.96|835.16|837.93|835.13|837.96|835.16|837.79|834.99|0
1652911170000|2022-05-18 21:59:30|837.85|835.05|838.25|835.45|838.25|835.45|837.85|835.05|0
1652911180000|2022-05-18 21:59:40|838.28|835.48|838.74|835.94|838.74|835.94|838.1|835.3|0
1652911190000|2022-05-18 21:59:50|837.79|834.99|838.56|835.76|838.56|835.76|837.79|834.99|0
1652911200000|2022-05-18 22:00:00|838.01|835.21|838.49|835.69|838.73|835.93|838.01|835.21|0
1652911210000|2022-05-18 22:00:10|838.36|835.56|839.21|836.41|839.21|836.41|838.36|835.56|0
1652911220000|2022-05-18 22:00:20|839.33|836.53|838.97|836.17|839.33|836.53|838.97|836.17|0
1652911230000|2022-05-18 22:00:30|837.77|834.97|838.36|835.56|838.36|835.56|837.77|834.97|0
1652911240000|2022-05-18 22:00:40|838.61|835.81|837.16|834.36|838.61|835.81|837.16|834.36|0
1652911250000|2022-05-18 22:00:50|836.56|833.76|836.56|833.76|836.56|833.76|836.56|833.76|0
1652911260000|2022-05-18 22:01:00|836.32|833.52|836.92|834.12|836.92|834.12|836.32|833.52|0
1652911270000|2022-05-18 22:01:10|836.8|834|836.92|834.12|837.05|834.25|836.8|834|0
1652911280000|2022-05-18 22:01:20|836.8|834|836.08|833.28|836.8|834|836.08|833.28|0
1652911290000|2022-05-18 22:01:30|835.96|833.16|835.84|833.04|836.08|833.28|835.84|833.04|0
1652911300000|2022-05-18 22:01:40|835.96|833.16|835.6|832.8|836.08|833.28|835.6|832.8|0
1652911310000|2022-05-18 22:01:50|835.72|832.92|835.6|832.8|835.72|832.92|835.6|832.8|0
1652911320000|2022-05-18 22:02:00|836.56|833.76|837.16|834.36|837.16|834.36|836.56|833.76|0
1652911330000|2022-05-18 22:02:10|837.05|834.25|837.53|834.73|837.53|834.73|837.05|834.25|0
1652911340000|2022-05-18 22:02:20|837.4|834.6|837.53|834.73|837.53|834.73|837.4|834.6|0
1652911350000|2022-05-18 22:02:30|837.77|834.97|838.01|835.21|838.01|835.21|837.77|834.97|0
1652911360000|2022-05-18 22:02:40|838.36|835.56|838.61|835.81|838.61|835.81|838.36|835.56|0
1652911370000|2022-05-18 22:02:50|838.85|836.05|839.33|836.53|839.33|836.53|838.85|836.05|0
1652911380000|2022-05-18 22:03:00|839.45|836.65|839.57|836.77|839.57|836.77|839.45|836.65|0
1652911390000|2022-05-18 22:03:10|839.33|836.53|838.97|836.17|839.33|836.53|838.97|836.17|0
1652911400000|2022-05-18 22:03:20|838.61|835.81|838.97|836.17|838.97|836.17|838.61|835.81|0
1652911410000|2022-05-18 22:03:30|838.85|836.05|838.85|836.05|838.85|836.05|838.85|836.05|0
1652911420000|2022-05-18 22:03:40|838.97|836.17|838.85|836.05|838.97|836.17|838.85|836.05|0
1652911430000|2022-05-18 22:03:50|839.09|836.29|839.09|836.29|839.09|836.29|839.09|836.29|0
1652911440000|2022-05-18 22:04:00|839.21|836.41|839.09|836.29|839.33|836.53|839.09|836.29|0
1652911450000|2022-05-18 22:04:10|838.85|836.05|838.73|835.93|838.85|836.05|838.73|835.93|0
1652911460000|2022-05-18 22:04:20|838.61|835.81|838.61|835.81|838.61|835.81|838.61|835.81|0
1652911470000|2022-05-18 22:04:30|838.73|835.93|839.57|836.77|839.57|836.77|838.73|835.93|0
1652911480000|2022-05-18 22:04:40|839.21|836.41|839.45|836.65|839.45|836.65|839.21|836.41|0
1652911490000|2022-05-18 22:04:50|839.57|836.77|839.57|836.77|839.57|836.77|839.57|836.77|0
1652911500000|2022-05-18 22:05:00|839.69|836.89|839.33|836.53|840.05|837.25|839.33|836.53|0
1652911520000|2022-05-18 22:05:20|838.85|836.05|839.09|836.29|839.09|836.29|838.85|836.05|0
1652911530000|2022-05-18 22:05:30|839.33|836.53|839.33|836.53|839.33|836.53|839.33|836.53|0
1652911540000|2022-05-18 22:05:40|839.45|836.65|840.17|837.37|840.17|837.37|839.45|836.65|0
1652911550000|2022-05-18 22:05:50|840.29|837.49|839.81|837.01|840.29|837.49|839.81|837.01|0
1652911560000|2022-05-18 22:06:00|839.93|837.13|840.66|837.86|840.66|837.86|839.93|837.13|0
1652911570000|2022-05-18 22:06:10|840.9|838.1|840.77|837.97|841.01|838.21|840.77|837.97|0
1652911580000|2022-05-18 22:06:20|840.42|837.62|840.77|837.97|840.77|837.97|840.42|837.62|0
1652911590000|2022-05-18 22:06:30|841.01|838.21|840.9|838.1|841.01|838.21|840.77|837.97|0
1652911600000|2022-05-18 22:06:40|840.77|837.97|840.29|837.49|840.77|837.97|840.29|837.49|0
1652911610000|2022-05-18 22:06:50|840.53|837.73|840.29|837.49|840.53|837.73|840.29|837.49|0
1652911620000|2022-05-18 22:07:00|840.53|837.73|840.66|837.86|840.77|837.97|840.53|837.73|0
1652911630000|2022-05-18 22:07:10|840.29|837.49|839.81|837.01|840.29|837.49|839.81|837.01|0
1652911650000|2022-05-18 22:07:30|839.33|836.53|839.33|836.53|839.33|836.53|839.33|836.53|0
1652911660000|2022-05-18 22:07:40|839.21|836.41|839.21|836.41|839.21|836.41|838.97|836.17|0
1652911670000|2022-05-18 22:07:50|839.57|836.77|840.05|837.25|840.05|837.25|839.57|836.77|0
1652911680000|2022-05-18 22:08:00|840.17|837.37|840.9|838.1|840.9|838.1|840.17|837.37|0
1652911690000|2022-05-18 22:08:10|840.77|837.97|840.77|837.97|840.77|837.97|840.77|837.97|0
1652911700000|2022-05-18 22:08:20|841.01|838.21|841.01|838.21|841.01|838.21|841.01|838.21|0
1652911710000|2022-05-18 22:08:30|840.9|838.1|840.9|838.1|841.01|838.21|840.9|838.1|0
1652911720000|2022-05-18 22:08:40|841.49|838.69|841.38|838.58|841.49|838.69|841.38|838.58|0
1652911730000|2022-05-18 22:08:50|840.77|837.97|840.9|838.1|840.9|838.1|840.77|837.97|0
1652911740000|2022-05-18 22:09:00|841.01|838.21|840.9|838.1|841.01|838.21|840.77|837.97|0
1652911750000|2022-05-18 22:09:10|840.77|837.97|840.77|837.97|840.77|837.97|840.77|837.97|0
1652911760000|2022-05-18 22:09:20|840.9|838.1|840.9|838.1|840.9|838.1|840.9|838.1|0
1652911770000|2022-05-18 22:09:30|841.01|838.21|840.77|837.97|841.01|838.21|840.77|837.97|0
1652911780000|2022-05-18 22:09:40|839.81|837.01|839.93|837.13|839.93|837.13|839.57|836.77|0
1652911790000|2022-05-18 22:09:50|840.05|837.25|839.45|836.65|840.05|837.25|839.45|836.65|0
1652911800000|2022-05-18 22:10:00|839.09|836.29|838.73|835.93|839.09|836.29|838.73|835.93|0
1652911810000|2022-05-18 22:10:10|838.97|836.17|838.85|836.05|838.97|836.17|838.85|836.05|0
1652911820000|2022-05-18 22:10:20|839.09|836.29|838.85|836.05|839.09|836.29|838.85|836.05|0
1652911830000|2022-05-18 22:10:30|838.97|836.17|837.88|835.08|839.09|836.29|837.88|835.08|0
1652911840000|2022-05-18 22:10:40|837.4|834.6|837.88|835.08|837.88|835.08|837.4|834.6|0
1652911850000|2022-05-18 22:10:50|838.12|835.32|837.64|834.84|838.12|835.32|837.64|834.84|0
1652911860000|2022-05-18 22:11:00|837.77|834.97|837.53|834.73|837.88|835.08|837.53|834.73|0
1652911870000|2022-05-18 22:11:10|837.64|834.84|837.77|834.97|837.88|835.08|837.64|834.84|0
1652911880000|2022-05-18 22:11:20|837.64|834.84|838.12|835.32|838.12|835.32|837.64|834.84|0
1652911890000|2022-05-18 22:11:30|837.64|834.84|839.09|836.29|839.09|836.29|837.64|834.84|0
1652911900000|2022-05-18 22:11:40|838.73|835.93|839.45|836.65|839.45|836.65|838.73|835.93|0
1652911910000|2022-05-18 22:11:50|839.09|836.29|839.33|836.53|839.57|836.77|839.09|836.29|0
1652911920000|2022-05-18 22:12:00|839.09|836.29|839.09|836.29|839.09|836.29|839.09|836.29|0
1652911940000|2022-05-18 22:12:20|838.97|836.17|839.09|836.29|839.09|836.29|838.97|836.17|0
1652911950000|2022-05-18 22:12:30|839.33|836.53|839.81|837.01|839.81|837.01|839.33|836.53|0
1652911960000|2022-05-18 22:12:40|839.69|836.89|839.69|836.89|839.81|837.01|839.69|836.89|0
1652911970000|2022-05-18 22:12:50|839.81|837.01|839.57|836.77|840.05|837.25|839.57|836.77|0
1652911980000|2022-05-18 22:13:00|839.45|836.65|839.21|836.41|839.45|836.65|839.21|836.41|0
1652911990000|2022-05-18 22:13:10|839.33|836.53|839.33|836.53|839.33|836.53|839.21|836.41|0
1652912000000|2022-05-18 22:13:20|839.45|836.65|839.57|836.77|839.57|836.77|839.33|836.53|0
1652912010000|2022-05-18 22:13:30|839.33|836.53|839.09|836.29|839.33|836.53|839.09|836.29|0
1652912020000|2022-05-18 22:13:40|838.84|836.04|838.84|836.04|838.84|836.04|838.84|836.04|0
1652912030000|2022-05-18 22:13:50|838.6|835.8|838.36|835.56|838.6|835.8|838.36|835.56|0
1652912040000|2022-05-18 22:14:00|838.6|835.8|838.36|835.56|838.6|835.8|838.36|835.56|0
1652912050000|2022-05-18 22:14:10|838.12|835.32|837.4|834.6|838.12|835.32|837.4|834.6|0
1652912060000|2022-05-18 22:14:20|837.53|834.73|837.53|834.73|837.53|834.73|837.53|834.73|0
1652912070000|2022-05-18 22:14:30|836.92|834.12|836.8|834|836.92|834.12|836.8|834|0
1652912080000|2022-05-18 22:14:40|836.92|834.12|837.64|834.84|837.64|834.84|836.92|834.12|0
1652912090000|2022-05-18 22:14:50|837.4|834.6|837.16|834.36|837.4|834.6|837.16|834.36|0
1652912100000|2022-05-18 22:15:00|836.8|834|837.88|835.08|837.88|835.08|836.8|834|0
1652912110000|2022-05-18 22:15:10|838.84|836.04|838.12|835.32|838.84|836.04|837.88|835.08|0
1652912120000|2022-05-18 22:15:20|838.36|835.56|838.6|835.8|838.6|835.8|838.36|835.56|0
1652912130000|2022-05-18 22:15:30|838.49|835.69|838.25|835.45|838.49|835.69|838.25|835.45|0
1652912140000|2022-05-18 22:15:40|838.12|835.32|838.01|835.21|838.12|835.32|838.01|835.21|0
1652912150000|2022-05-18 22:15:50|838.6|835.8|838.6|835.8|838.84|836.04|838.6|835.8|0
1652912160000|2022-05-18 22:16:00|838.49|835.69|838.6|835.8|838.6|835.8|838.36|835.56|0
1652912170000|2022-05-18 22:16:10|838.73|835.93|838.84|836.04|838.84|836.04|838.73|835.93|0
1652912180000|2022-05-18 22:16:20|838.97|836.17|838.84|836.04|839.09|836.29|838.73|835.93|0
1652912190000|2022-05-18 22:16:30|837.64|834.84|837.4|834.6|837.64|834.84|837.4|834.6|0
1652912200000|2022-05-18 22:16:40|837.04|834.24|837.04|834.24|837.04|834.24|836.92|834.12|0
1652912210000|2022-05-18 22:16:50|837.16|834.36|837.16|834.36|837.28|834.48|837.16|834.36|0
1652912220000|2022-05-18 22:17:00|837.28|834.48|837.16|834.36|837.4|834.6|837.16|834.36|0
1652912230000|2022-05-18 22:17:10|836.68|833.88|836.92|834.12|836.92|834.12|836.68|833.88|0
1652912240000|2022-05-18 22:17:20|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1652912250000|2022-05-18 22:17:30|837.4|834.6|837.4|834.6|837.4|834.6|837.28|834.48|0
1652912260000|2022-05-18 22:17:40|837.28|834.48|836.92|834.12|837.28|834.48|836.92|834.12|0
1652912270000|2022-05-18 22:17:50|836.68|833.88|836.68|833.88|836.68|833.88|836.68|833.88|0
1652912280000|2022-05-18 22:18:00|837.04|834.24|836.92|834.12|837.04|834.24|836.92|834.12|0
1652912290000|2022-05-18 22:18:10|836.32|833.52|836.92|834.12|836.92|834.12|836.32|833.52|0
1652912300000|2022-05-18 22:18:20|836.68|833.88|836.8|834|836.8|834|836.68|833.88|0
1652912310000|2022-05-18 22:18:30|836.44|833.64|836.44|833.64|836.44|833.64|836.44|833.64|0
1652912320000|2022-05-18 22:18:40|836.68|833.88|836.68|833.88|836.92|834.12|836.68|833.88|0
1652912330000|2022-05-18 22:18:50|836.92|834.12|836.2|833.4|836.92|834.12|836.2|833.4|0
1652912350000|2022-05-18 22:19:10|836.08|833.28|835.96|833.16|836.2|833.4|835.96|833.16|0
1652912360000|2022-05-18 22:19:20|835.72|832.92|836.08|833.28|836.08|833.28|835.47|832.67|0
1652912370000|2022-05-18 22:19:30|835.96|833.16|835.47|832.67|835.96|833.16|835.47|832.67|0
1652912380000|2022-05-18 22:19:40|835.23|832.43|834.99|832.19|835.36|832.56|834.99|832.19|0
1652912390000|2022-05-18 22:19:50|835.23|832.43|835.47|832.67|835.6|832.8|835.23|832.43|0
1652912400000|2022-05-18 22:20:00|835.36|832.56|835.36|832.56|835.36|832.56|835.36|832.56|0
1652912410000|2022-05-18 22:20:10|834.99|832.19|835.12|832.32|835.23|832.43|834.99|832.19|0
1652912420000|2022-05-18 22:20:20|835.23|832.43|835.23|832.43|835.23|832.43|835.23|832.43|0
1652912430000|2022-05-18 22:20:30|835.72|832.92|835.96|833.16|836.2|833.4|835.72|832.92|0
1652912440000|2022-05-18 22:20:40|835.72|832.92|836.2|833.4|836.2|833.4|835.72|832.92|0
1652912450000|2022-05-18 22:20:50|836.44|833.64|836.44|833.64|836.44|833.64|836.44|833.64|0
1652912460000|2022-05-18 22:21:00|836.68|833.88|836.8|834|836.92|834.12|836.68|833.88|0
1652912470000|2022-05-18 22:21:10|836.92|834.12|836.68|833.88|836.92|834.12|836.68|833.88|0
1652912490000|2022-05-18 22:21:30|836.32|833.52|836.44|833.64|836.44|833.64|836.32|833.52|0
1652912500000|2022-05-18 22:21:40|836.32|833.52|836.2|833.4|836.32|833.52|836.2|833.4|0
1652912510000|2022-05-18 22:21:50|835.6|832.8|835.6|832.8|835.6|832.8|835.6|832.8|0
1652912520000|2022-05-18 22:22:00|835.72|832.92|835.72|832.92|835.72|832.92|835.72|832.92|0
1652912530000|2022-05-18 22:22:10|835.6|832.8|835.47|832.67|835.6|832.8|835.47|832.67|0
1652912540000|2022-05-18 22:22:20|835.36|832.56|834.99|832.19|835.36|832.56|834.99|832.19|0
1652912550000|2022-05-18 22:22:30|834.75|831.95|834.99|832.19|834.99|832.19|834.75|831.95|0
1652912560000|2022-05-18 22:22:40|834.75|831.95|834.75|831.95|835.12|832.32|834.75|831.95|0
1652912570000|2022-05-18 22:22:50|834.99|832.19|834.75|831.95|834.99|832.19|834.75|831.95|0
1652912580000|2022-05-18 22:23:00|834.88|832.08|835.47|832.67|835.47|832.67|834.88|832.08|0
1652912600000|2022-05-18 22:23:20|835.72|832.92|835.96|833.16|835.96|833.16|835.72|832.92|0
1652912610000|2022-05-18 22:23:30|835.84|833.04|835.96|833.16|835.96|833.16|835.84|833.04|0
1652912620000|2022-05-18 22:23:40|835.84|833.04|835.6|832.8|835.96|833.16|835.6|832.8|0
1652912630000|2022-05-18 22:23:50|835.47|832.67|835.47|832.67|835.47|832.67|835.47|832.67|0
1652912640000|2022-05-18 22:24:00|835.23|832.43|835.23|832.43|835.23|832.43|835.23|832.43|0
1652912650000|2022-05-18 22:24:10|835.36|832.56|835.47|832.67|835.47|832.67|835.36|832.56|0
1652912660000|2022-05-18 22:24:20|835.72|832.92|835.96|833.16|835.96|833.16|835.72|832.92|0
1652912670000|2022-05-18 22:24:30|836.2|833.4|836.2|833.4|836.2|833.4|836.2|833.4|0
1652912680000|2022-05-18 22:24:40|836.32|833.52|836.44|833.64|836.44|833.64|836.32|833.52|0
1652912690000|2022-05-18 22:24:50|836.68|833.88|836.44|833.64|836.68|833.88|836.44|833.64|0
1652912700000|2022-05-18 22:25:00|836.32|833.52|835.96|833.16|836.32|833.52|835.96|833.16|0
1652912710000|2022-05-18 22:25:10|835.72|832.92|835.72|832.92|835.72|832.92|835.72|832.92|0
1652912720000|2022-05-18 22:25:20|835.71|832.91|835.71|832.91|835.71|832.91|835.71|832.91|0
1652912730000|2022-05-18 22:25:30|835.96|833.16|835.71|832.91|835.96|833.16|835.71|832.91|0
1652912740000|2022-05-18 22:25:40|835.96|833.16|835.96|833.16|835.96|833.16|835.96|833.16|0
1652912760000|2022-05-18 22:26:00|836.2|833.4|836.08|833.28|836.2|833.4|836.08|833.28|0
1652912770000|2022-05-18 22:26:10|836.2|833.4|836.2|833.4|836.2|833.4|836.2|833.4|0
1652912800000|2022-05-18 22:26:40|836.08|833.28|836.08|833.28|836.08|833.28|836.08|833.28|0
1652912810000|2022-05-18 22:26:50|836.2|833.4|836.44|833.64|836.44|833.64|836.2|833.4|0
1652912830000|2022-05-18 22:27:10|836.32|833.52|836.44|833.64|836.44|833.64|836.32|833.52|0
1652912850000|2022-05-18 22:27:30|836.2|833.4|836.44|833.64|836.44|833.64|836.2|833.4|0
1652912860000|2022-05-18 22:27:40|836.68|833.88|836.44|833.64|836.68|833.88|836.44|833.64|0
1652912870000|2022-05-18 22:27:50|836.32|833.52|836.2|833.4|836.44|833.64|836.2|833.4|0
1652912880000|2022-05-18 22:28:00|836.44|833.64|836.92|834.12|836.92|834.12|836.44|833.64|0
1652912890000|2022-05-18 22:28:10|836.68|833.88|836.68|833.88|836.68|833.88|836.56|833.76|0
1652912900000|2022-05-18 22:28:20|836.92|834.12|836.92|834.12|836.92|834.12|836.92|834.12|0
1652912910000|2022-05-18 22:28:30|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1652912920000|2022-05-18 22:28:40|837.64|834.84|837.88|835.08|837.88|835.08|837.64|834.84|0
1652912930000|2022-05-18 22:28:50|837.64|834.84|837.88|835.08|837.88|835.08|837.64|834.84|0
1652912940000|2022-05-18 22:29:00|838.12|835.32|838.36|835.56|838.36|835.56|838.12|835.32|0
1652912950000|2022-05-18 22:29:10|838.12|835.32|839.08|836.28|839.08|836.28|838.12|835.32|0
1652912960000|2022-05-18 22:29:20|840.05|837.25|839.57|836.77|840.05|837.25|839.45|836.65|0
1652912970000|2022-05-18 22:29:30|840.05|837.25|840.29|837.49|840.29|837.49|840.05|837.25|0
1652912980000|2022-05-18 22:29:40|840.53|837.73|840.77|837.97|841.01|838.21|840.53|837.73|0
1652912990000|2022-05-18 22:29:50|841.25|838.45|841.25|838.45|841.49|838.69|841.25|838.45|0
1652913000000|2022-05-18 22:30:00|841.49|838.69|840.53|837.73|841.49|838.69|840.05|837.25|0
1652913010000|2022-05-18 22:30:10|840.77|837.97|839.57|836.77|840.77|837.97|839.57|836.77|0
1652913020000|2022-05-18 22:30:20|840.05|837.25|840.53|837.73|840.53|837.73|839.69|836.89|0
1652913030000|2022-05-18 22:30:30|840.65|837.85|840.29|837.49|840.77|837.97|840.29|837.49|0
1652913040000|2022-05-18 22:30:40|839.81|837.01|840.05|837.25|840.17|837.37|839.81|837.01|0
1652913050000|2022-05-18 22:30:50|839.93|837.13|839.81|837.01|839.93|837.13|839.81|837.01|0
1652913060000|2022-05-18 22:31:00|839.08|836.28|839.45|836.65|839.45|836.65|839.08|836.28|0
1652913070000|2022-05-18 22:31:10|839.21|836.41|839.08|836.28|839.32|836.52|839.08|836.28|0
1652913080000|2022-05-18 22:31:20|839.32|836.52|839.08|836.28|839.32|836.52|839.08|836.28|0
1652913090000|2022-05-18 22:31:30|839.21|836.41|839.32|836.52|839.32|836.52|839.21|836.41|0
1652913100000|2022-05-18 22:31:40|839.57|836.77|839.32|836.52|839.57|836.77|839.32|836.52|0
1652913120000|2022-05-18 22:32:00|838.6|835.8|838.84|836.04|838.84|836.04|838.6|835.8|0
1652913130000|2022-05-18 22:32:10|838.73|835.93|838.6|835.8|838.84|836.04|838.6|835.8|0
1652913140000|2022-05-18 22:32:20|838.84|836.04|838.84|836.04|838.84|836.04|838.84|836.04|0
1652913150000|2022-05-18 22:32:30|838.36|835.56|838.84|836.04|838.84|836.04|838.36|835.56|0
1652913160000|2022-05-18 22:32:40|838.73|835.93|838.6|835.8|838.73|835.93|838.6|835.8|0
1652913170000|2022-05-18 22:32:50|838.36|835.56|838.6|835.8|838.6|835.8|838.36|835.56|0
1652913180000|2022-05-18 22:33:00|838.36|835.56|837.88|835.08|838.36|835.56|837.88|835.08|0
1652913190000|2022-05-18 22:33:10|838.12|835.32|838.12|835.32|838.12|835.32|838.01|835.21|0
1652913200000|2022-05-18 22:33:20|837.64|834.84|837.64|834.84|837.88|835.08|837.64|834.84|0
1652913210000|2022-05-18 22:33:30|837.76|834.96|837.88|835.08|837.88|835.08|837.76|834.96|0
1652913220000|2022-05-18 22:33:40|837.76|834.96|837.64|834.84|837.76|834.96|837.64|834.84|0
1652913230000|2022-05-18 22:33:50|837.52|834.72|837.4|834.6|837.52|834.72|837.4|834.6|0
1652913240000|2022-05-18 22:34:00|837.52|834.72|837.4|834.6|837.52|834.72|837.4|834.6|0
1652913250000|2022-05-18 22:34:10|837.16|834.36|837.16|834.36|837.16|834.36|837.16|834.36|0
1652913260000|2022-05-18 22:34:20|836.68|833.88|837.16|834.36|837.16|834.36|836.68|833.88|0
1652913270000|2022-05-18 22:34:30|837.4|834.6|837.4|834.6|837.4|834.6|837.4|834.6|0
1652913280000|2022-05-18 22:34:40|837.64|834.84|837.64|834.84|837.64|834.84|837.4|834.6|0
1652913290000|2022-05-18 22:34:50|837.4|834.6|837.4|834.6|837.4|834.6|837.4|834.6|0
1652913300000|2022-05-18 22:35:00|837.16|834.36|836.68|833.88|837.16|834.36|836.68|833.88|0
1652913310000|2022-05-18 22:35:10|836.92|834.12|836.68|833.88|836.92|834.12|836.68|833.88|0
1652913320000|2022-05-18 22:35:20|836.44|833.64|836.2|833.4|836.44|833.64|836.08|833.28|0
1652913330000|2022-05-18 22:35:30|836.44|833.64|836.08|833.28|836.44|833.64|836.08|833.28|0
1652913340000|2022-05-18 22:35:40|835.47|832.67|835.71|832.91|835.71|832.91|835.47|832.67|0
1652913350000|2022-05-18 22:35:50|835.95|833.15|835.95|833.15|835.95|833.15|835.95|833.15|0
1652913360000|2022-05-18 22:36:00|836.2|833.4|836.44|833.64|836.44|833.64|836.08|833.28|0
1652913370000|2022-05-18 22:36:10|837.28|834.48|836.68|833.88|837.28|834.48|836.56|833.76|0
1652913380000|2022-05-18 22:36:20|836.92|834.12|837.28|834.48|837.4|834.6|836.92|834.12|0
1652913390000|2022-05-18 22:36:30|836.92|834.12|836.92|834.12|837.16|834.36|836.92|834.12|0
1652913400000|2022-05-18 22:36:40|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1652913410000|2022-05-18 22:36:50|837.04|834.24|837.04|834.24|837.04|834.24|837.04|834.24|0
1652913420000|2022-05-18 22:37:00|836.92|834.12|836.92|834.12|836.92|834.12|836.92|834.12|0
1652913430000|2022-05-18 22:37:10|836.8|834|836.68|833.88|836.8|834|836.68|833.88|0
1652913440000|2022-05-18 22:37:20|836.8|834|836.92|834.12|836.92|834.12|836.8|834|0
1652913450000|2022-05-18 22:37:30|836.8|834|837.16|834.36|837.28|834.48|836.8|834|0
1652913460000|2022-05-18 22:37:40|837.4|834.6|837.4|834.6|837.4|834.6|837.4|834.6|0
1652913470000|2022-05-18 22:37:50|837.28|834.48|837.16|834.36|837.28|834.48|837.16|834.36|0
1652913480000|2022-05-18 22:38:00|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1652913500000|2022-05-18 22:38:20|837.4|834.6|837.4|834.6|837.4|834.6|837.4|834.6|0
1652913510000|2022-05-18 22:38:30|837.52|834.72|837.4|834.6|837.64|834.84|837.4|834.6|0
1652913530000|2022-05-18 22:38:50|837.04|834.24|837.04|834.24|837.04|834.24|836.8|834|0
1652913540000|2022-05-18 22:39:00|836.68|833.88|836.92|834.12|836.92|834.12|836.68|833.88|0
1652913550000|2022-05-18 22:39:10|837.16|834.36|837.04|834.24|837.16|834.36|836.92|834.12|0
1652913560000|2022-05-18 22:39:20|836.92|834.12|837.16|834.36|837.16|834.36|836.92|834.12|0
1652913570000|2022-05-18 22:39:30|836.92|834.12|837.16|834.36|837.16|834.36|836.92|834.12|0
1652913580000|2022-05-18 22:39:40|837.04|834.24|837.04|834.24|837.04|834.24|837.04|834.24|0
1652913590000|2022-05-18 22:39:50|836.92|834.12|836.92|834.12|836.92|834.12|836.92|834.12|0
1652913600000|2022-05-18 22:40:00|836.8|834|836.92|834.12|836.92|834.12|836.68|833.88|0
1652913610000|2022-05-18 22:40:10|836.8|834|836.68|833.88|836.8|834|836.68|833.88|0
1652913620000|2022-05-18 22:40:20|836.19|833.39|836.32|833.52|836.32|833.52|836.19|833.39|0
1652913630000|2022-05-18 22:40:30|836.19|833.39|836.19|833.39|836.19|833.39|836.19|833.39|0
1652913640000|2022-05-18 22:40:40|835.95|833.15|835.95|833.15|835.95|833.15|835.95|833.15|0
1652913650000|2022-05-18 22:40:50|836.19|833.39|836.19|833.39|836.44|833.64|836.19|833.39|0
1652913660000|2022-05-18 22:41:00|836.44|833.64|836.44|833.64|836.44|833.64|836.44|833.64|0
1652913670000|2022-05-18 22:41:10|836.32|833.52|836.32|833.52|836.32|833.52|836.32|833.52|0
1652913680000|2022-05-18 22:41:20|836.44|833.64|836.44|833.64|836.44|833.64|836.44|833.64|0
1652913690000|2022-05-18 22:41:30|836.19|833.39|836.08|833.28|836.19|833.39|835.95|833.15|0
1652913700000|2022-05-18 22:41:40|835.95|833.15|836.08|833.28|836.08|833.28|835.95|833.15|0
1652913710000|2022-05-18 22:41:50|836.44|833.64|836.44|833.64|836.44|833.64|836.44|833.64|0
1652913720000|2022-05-18 22:42:00|836.19|833.39|836.19|833.39|836.19|833.39|836.19|833.39|0
1652913740000|2022-05-18 22:42:20|836.08|833.28|835.95|833.15|836.08|833.28|835.95|833.15|0
1652913750000|2022-05-18 22:42:30|836.19|833.39|836.19|833.39|836.19|833.39|836.19|833.39|0
1652913770000|2022-05-18 22:42:50|836.44|833.64|836.44|833.64|836.44|833.64|836.44|833.64|0
1652913780000|2022-05-18 22:43:00|836.32|833.52|836.32|833.52|836.32|833.52|836.32|833.52|0
1652913790000|2022-05-18 22:43:10|836.19|833.39|836.19|833.39|836.44|833.64|836.19|833.39|0
1652913800000|2022-05-18 22:43:20|836.44|833.64|836.19|833.39|836.44|833.64|836.19|833.39|0
1652913810000|2022-05-18 22:43:30|836.08|833.28|836.19|833.39|836.19|833.39|836.08|833.28|0
1652913830000|2022-05-18 22:43:50|835.95|833.15|835.95|833.15|835.95|833.15|835.95|833.15|0
1652913840000|2022-05-18 22:44:00|835.84|833.04|835.95|833.15|835.95|833.15|835.84|833.04|0
1652913850000|2022-05-18 22:44:10|836.19|833.39|836.19|833.39|836.19|833.39|836.19|833.39|0
1652913860000|2022-05-18 22:44:20|835.95|833.15|835.95|833.15|835.95|833.15|835.95|833.15|0
1652913870000|2022-05-18 22:44:30|835.84|833.04|835.95|833.15|835.95|833.15|835.84|833.04|0
1652913880000|2022-05-18 22:44:40|835.71|832.91|835.71|832.91|835.71|832.91|835.71|832.91|0
1652913890000|2022-05-18 22:44:50|835.6|832.8|835.47|832.67|835.6|832.8|835.47|832.67|0
1652913900000|2022-05-18 22:45:00|835.71|832.91|835.84|833.04|835.95|833.15|835.71|832.91|0
1652913910000|2022-05-18 22:45:10|835.95|833.15|835.95|833.15|835.95|833.15|835.95|833.15|0
1652913920000|2022-05-18 22:45:20|836.19|833.39|836.19|833.39|836.19|833.39|836.19|833.39|0
1652913930000|2022-05-18 22:45:30|835.95|833.15|836.19|833.39|836.19|833.39|835.95|833.15|0
1652913940000|2022-05-18 22:45:40|835.95|833.15|835.95|833.15|835.95|833.15|835.95|833.15|0
1652913950000|2022-05-18 22:45:50|836.19|833.39|836.32|833.52|836.32|833.52|836.19|833.39|0
1652913960000|2022-05-18 22:46:00|836.43|833.63|836.43|833.63|836.43|833.63|836.43|833.63|0
1652913970000|2022-05-18 22:46:10|836.68|833.88|836.68|833.88|836.68|833.88|836.68|833.88|0
1652913980000|2022-05-18 22:46:20|836.92|834.12|836.68|833.88|836.92|834.12|836.68|833.88|0
1652914000000|2022-05-18 22:46:40|836.92|834.12|836.68|833.88|836.92|834.12|836.68|833.88|0
1652914020000|2022-05-18 22:47:00|836.43|833.63|836.43|833.63|836.43|833.63|836.43|833.63|0
1652914040000|2022-05-18 22:47:20|836.56|833.76|836.56|833.76|836.68|833.88|836.56|833.76|0
1652914050000|2022-05-18 22:47:30|836.43|833.63|836.43|833.63|836.43|833.63|836.43|833.63|0
1652914060000|2022-05-18 22:47:40|836.68|833.88|836.43|833.63|836.92|834.12|836.43|833.63|0
1652914070000|2022-05-18 22:47:50|836.68|833.88|836.92|834.12|836.92|834.12|836.68|833.88|0
1652914080000|2022-05-18 22:48:00|837.16|834.36|837.16|834.36|837.16|834.36|837.16|834.36|0
1652914090000|2022-05-18 22:48:10|837.28|834.48|837.4|834.6|837.4|834.6|837.28|834.48|0
1652914100000|2022-05-18 22:48:20|837.64|834.84|837.4|834.6|837.64|834.84|837.4|834.6|0
1652914110000|2022-05-18 22:48:30|837.28|834.48|837.16|834.36|837.28|834.48|837.16|834.36|0
1652914120000|2022-05-18 22:48:40|837.4|834.6|837.64|834.84|837.64|834.84|837.4|834.6|0
1652914130000|2022-05-18 22:48:50|837.52|834.72|837.16|834.36|837.52|834.72|837.16|834.36|0
1652914140000|2022-05-18 22:49:00|837.04|834.24|836.92|834.12|837.04|834.24|836.92|834.12|0
1652914150000|2022-05-18 22:49:10|837.04|834.24|836.92|834.12|837.04|834.24|836.92|834.12|0
1652914180000|2022-05-18 22:49:40|837.16|834.36|837.16|834.36|837.16|834.36|837.16|834.36|0
1652914190000|2022-05-18 22:49:50|837.04|834.24|836.92|834.12|837.04|834.24|836.92|834.12|0
1652914200000|2022-05-18 22:50:00|837.28|834.48|837.4|834.6|837.4|834.6|837.28|834.48|0
1652914210000|2022-05-18 22:50:10|837.16|834.36|837.16|834.36|837.16|834.36|837.16|834.36|0
1652914220000|2022-05-18 22:50:20|837.28|834.48|837.28|834.48|837.28|834.48|837.28|834.48|0
1652914230000|2022-05-18 22:50:30|837.4|834.6|837.52|834.72|837.52|834.72|837.4|834.6|0
1652914250000|2022-05-18 22:50:50|837.4|834.6|837.4|834.6|837.4|834.6|837.4|834.6|0
1652914260000|2022-05-18 22:51:00|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1652914270000|2022-05-18 22:51:10|837.4|834.6|837.4|834.6|837.4|834.6|837.4|834.6|0
1652914280000|2022-05-18 22:51:20|837.64|834.84|838.12|835.32|838.12|835.32|837.64|834.84|0
1652914290000|2022-05-18 22:51:30|838|835.2|838.12|835.32|838.12|835.32|838|835.2|0
1652914300000|2022-05-18 22:51:40|838.24|835.44|838.24|835.44|838.24|835.44|838.12|835.32|0
1652914310000|2022-05-18 22:51:50|838.12|835.32|837.88|835.08|838.12|835.32|837.88|835.08|0
1652914320000|2022-05-18 22:52:00|837.64|834.84|837.88|835.08|837.88|835.08|837.64|834.84|0
1652914330000|2022-05-18 22:52:10|838.12|835.32|838.36|835.56|838.36|835.56|838|835.2|0
1652914340000|2022-05-18 22:52:20|838.24|835.44|838.36|835.56|838.36|835.56|838.12|835.32|0
1652914360000|2022-05-18 22:52:40|838.12|835.32|838.36|835.56|838.36|835.56|838.12|835.32|0
1652914390000|2022-05-18 22:53:10|838.84|836.04|838.84|836.04|838.84|836.04|838.84|836.04|0
1652914400000|2022-05-18 22:53:20|839.08|836.28|839.32|836.52|839.32|836.52|839.08|836.28|0
1652914410000|2022-05-18 22:53:30|839.08|836.28|839.08|836.28|839.21|836.41|839.08|836.28|0
1652914420000|2022-05-18 22:53:40|838.84|836.04|839.08|836.28|839.08|836.28|838.84|836.04|0
1652914430000|2022-05-18 22:53:50|838.97|836.17|839.08|836.28|839.08|836.28|838.97|836.17|0
1652914440000|2022-05-18 22:54:00|839.32|836.52|839.21|836.41|839.32|836.52|839.21|836.41|0
1652914450000|2022-05-18 22:54:10|839.08|836.28|838.84|836.04|839.08|836.28|838.84|836.04|0
1652914460000|2022-05-18 22:54:20|838.97|836.17|838.97|836.17|838.97|836.17|838.97|836.17|0
1652914470000|2022-05-18 22:54:30|838.84|836.04|839.32|836.52|839.32|836.52|838.84|836.04|0
1652914480000|2022-05-18 22:54:40|838.97|836.17|838.97|836.17|838.97|836.17|838.97|836.17|0
1652914490000|2022-05-18 22:54:50|838.84|836.04|838.84|836.04|838.84|836.04|838.73|835.93|0
1652914500000|2022-05-18 22:55:00|838.6|835.8|838.36|835.56|838.6|835.8|838.36|835.56|0
1652914510000|2022-05-18 22:55:10|838.24|835.44|838.36|835.56|838.36|835.56|838.24|835.44|0
1652914530000|2022-05-18 22:55:30|838|835.2|838.12|835.32|838.12|835.32|838|835.2|0
1652914540000|2022-05-18 22:55:40|838|835.2|838|835.2|838|835.2|838|835.2|0
1652914560000|2022-05-18 22:56:00|838.12|835.32|838.24|835.44|838.6|835.8|838.12|835.32|0
1652914570000|2022-05-18 22:56:10|838.36|835.56|838.12|835.32|838.36|835.56|838.12|835.32|0
1652914580000|2022-05-18 22:56:20|837.88|835.08|837.64|834.84|837.88|835.08|837.64|834.84|0
1652914590000|2022-05-18 22:56:30|837.52|834.72|837.64|834.84|837.64|834.84|837.52|834.72|0
1652914610000|2022-05-18 22:56:50|837.4|834.6|837.04|834.24|837.4|834.6|837.04|834.24|0
1652914620000|2022-05-18 22:57:00|836.92|834.12|836.67|833.87|836.92|834.12|836.67|833.87|0
1652914630000|2022-05-18 22:57:10|836.43|833.63|836.43|833.63|836.43|833.63|836.43|833.63|0
1652914640000|2022-05-18 22:57:20|836.19|833.39|836.19|833.39|836.19|833.39|836.08|833.28|0
1652914650000|2022-05-18 22:57:30|836.43|833.63|836.67|833.87|836.67|833.87|836.43|833.63|0
1652914660000|2022-05-18 22:57:40|836.43|833.63|836.32|833.52|836.43|833.63|836.32|833.52|0
1652914670000|2022-05-18 22:57:50|836.19|833.39|835.95|833.15|836.19|833.39|835.95|833.15|0
1652914680000|2022-05-18 22:58:00|836.32|833.52|836.19|833.39|836.32|833.52|835.95|833.15|0
1652914690000|2022-05-18 22:58:10|836.08|833.28|835.71|832.91|836.08|833.28|835.71|832.91|0
1652914700000|2022-05-18 22:58:20|835.95|833.15|835.84|833.04|835.95|833.15|835.71|832.91|0
1652914710000|2022-05-18 22:58:30|835.95|833.15|835.95|833.15|836.19|833.39|835.95|833.15|0
1652914740000|2022-05-18 22:59:00|836.08|833.28|835.84|833.04|836.08|833.28|835.84|833.04|0
1652914750000|2022-05-18 22:59:10|835.95|833.15|836.19|833.39|836.19|833.39|835.95|833.15|0
1652914760000|2022-05-18 22:59:20|836.91|834.11|836.91|834.11|836.91|834.11|836.91|834.11|0
1652914770000|2022-05-18 22:59:30|837.04|834.24|836.91|834.11|837.04|834.24|836.91|834.11|0
1652914780000|2022-05-18 22:59:40|837.04|834.24|836.91|834.11|837.04|834.24|836.91|834.11|0
1652914790000|2022-05-18 22:59:50|836.67|833.87|836.67|833.87|836.67|833.87|836.67|833.87|0
1652914800000|2022-05-18 23:00:00|836.91|834.11|836.8|834|836.91|834.11|836.8|834|0
1652914810000|2022-05-18 23:00:10|837.16|834.36|836.91|834.11|837.4|834.6|836.91|834.11|0
1652914820000|2022-05-18 23:00:20|836.67|833.87|836.67|833.87|836.67|833.87|836.67|833.87|0
1652914850000|2022-05-18 23:00:50|836.91|834.11|836.91|834.11|836.91|834.11|836.91|834.11|0
1652914860000|2022-05-18 23:01:00|836.56|833.76|836.56|833.76|836.56|833.76|836.56|833.76|0
1652914870000|2022-05-18 23:01:10|836.8|834|836.56|833.76|836.8|834|836.56|833.76|0
1652914910000|2022-05-18 23:01:50|836.67|833.87|836.91|834.11|836.91|834.11|836.67|833.87|0
1652914920000|2022-05-18 23:02:00|836.8|834|836.91|834.11|836.91|834.11|836.8|834|0
1652914930000|2022-05-18 23:02:10|836.8|834|836.91|834.11|836.91|834.11|836.8|834|0
1652914940000|2022-05-18 23:02:20|836.8|834|836.67|833.87|836.8|834|836.67|833.87|0
1652914950000|2022-05-18 23:02:30|836.56|833.76|837.28|834.48|837.28|834.48|836.56|833.76|0
1652914960000|2022-05-18 23:02:40|837.16|834.36|837.4|834.6|837.4|834.6|837.16|834.36|0
1652914970000|2022-05-18 23:02:50|837.52|834.72|837.76|834.96|837.76|834.96|837.52|834.72|0
1652914980000|2022-05-18 23:03:00|837.64|834.84|837.64|834.84|837.64|834.84|837.64|834.84|0
1652914990000|2022-05-18 23:03:10|837.52|834.72|837.64|834.84|837.64|834.84|837.52|834.72|0
1652915000000|2022-05-18 23:03:20|837.52|834.72|837.52|834.72|837.52|834.72|837.52|834.72|0
1652915010000|2022-05-18 23:03:30|837.4|834.6|837.28|834.48|837.4|834.6|837.28|834.48|0
1652915020000|2022-05-18 23:03:40|837.16|834.36|837.16|834.36|837.16|834.36|837.16|834.36|0
1652915030000|2022-05-18 23:03:50|836.67|833.87|836.67|833.87|836.8|834|836.67|833.87|0
1652915040000|2022-05-18 23:04:00|836.56|833.76|836.43|833.63|836.56|833.76|836.43|833.63|0
1652915050000|2022-05-18 23:04:10|836.56|833.76|836.19|833.39|836.56|833.76|836.08|833.28|0
1652915060000|2022-05-18 23:04:20|836.32|833.52|836.43|833.63|836.43|833.63|836.32|833.52|0
1652915070000|2022-05-18 23:04:30|836.67|833.87|837.16|834.36|837.16|834.36|836.67|833.87|0
1652915080000|2022-05-18 23:04:40|837.28|834.48|837.16|834.36|837.28|834.48|837.16|834.36|0
1652915090000|2022-05-18 23:04:50|837.28|834.48|837.16|834.36|837.28|834.48|837.16|834.36|0
1652915100000|2022-05-18 23:05:00|837.04|834.24|837.04|834.24|837.04|834.24|837.04|834.24|0
1652915120000|2022-05-18 23:05:20|836.8|834|836.8|834|836.8|834|836.8|834|0
1652915140000|2022-05-18 23:05:40|836.67|833.87|836.56|833.76|836.67|833.87|836.56|833.76|0
1652915150000|2022-05-18 23:05:50|836.67|833.87|836.56|833.76|836.67|833.87|836.56|833.76|0
1652915160000|2022-05-18 23:06:00|836.43|833.63|835.95|833.15|836.43|833.63|835.95|833.15|0
1652915170000|2022-05-18 23:06:10|836.19|833.39|836.19|833.39|836.19|833.39|836.19|833.39|0
1652915180000|2022-05-18 23:06:20|836.43|833.63|836.43|833.63|836.43|833.63|836.43|833.63|0
1652915190000|2022-05-18 23:06:30|836.67|833.87|836.56|833.76|836.67|833.87|836.56|833.76|0
1652915200000|2022-05-18 23:06:40|836.67|833.87|836.67|833.87|836.67|833.87|836.67|833.87|0
1652915220000|2022-05-18 23:07:00|836.91|834.11|836.91|834.11|837.04|834.24|836.91|834.11|0
1652915230000|2022-05-18 23:07:10|836.8|834|836.67|833.87|836.8|834|836.67|833.87|0
1652915240000|2022-05-18 23:07:20|836.8|834|836.67|833.87|836.8|834|836.67|833.87|0
1652915250000|2022-05-18 23:07:30|837.15|834.35|837.4|834.6|837.4|834.6|837.15|834.35|0
1652915260000|2022-05-18 23:07:40|837.64|834.84|837.64|834.84|837.64|834.84|837.64|834.84|0
1652915270000|2022-05-18 23:07:50|837.4|834.6|837.15|834.35|837.4|834.6|837.15|834.35|0
1652915280000|2022-05-18 23:08:00|837.4|834.6|837.52|834.72|837.52|834.72|837.4|834.6|0
1652915290000|2022-05-18 23:08:10|837.76|834.96|837.76|834.96|837.76|834.96|837.64|834.84|0
1652915300000|2022-05-18 23:08:20|837.88|835.08|838|835.2|838|835.2|837.88|835.08|0
1652915310000|2022-05-18 23:08:30|837.76|834.96|837.76|834.96|837.76|834.96|837.76|834.96|0
1652915320000|2022-05-18 23:08:40|837.64|834.84|837.64|834.84|837.64|834.84|837.64|834.84|0
1652915330000|2022-05-18 23:08:50|837.52|834.72|837.52|834.72|837.52|834.72|837.52|834.72|0
1652915340000|2022-05-18 23:09:00|837.88|835.08|838|835.2|838|835.2|837.76|834.96|0
1652915350000|2022-05-18 23:09:10|838.12|835.32|838.36|835.56|838.36|835.56|838.12|835.32|0
1652915370000|2022-05-18 23:09:30|838.48|835.68|838.72|835.92|838.84|836.04|838.48|835.68|0
1652915380000|2022-05-18 23:09:40|839.08|836.28|838.96|836.16|839.08|836.28|838.96|836.16|0
1652915390000|2022-05-18 23:09:50|839.08|836.28|839.08|836.28|839.08|836.28|839.08|836.28|0
1652915400000|2022-05-18 23:10:00|839.69|836.89|840.28|837.48|840.28|837.48|839.56|836.76|0
1652915410000|2022-05-18 23:10:10|840.53|837.73|839.8|837|840.53|837.73|839.8|837|0
1652915420000|2022-05-18 23:10:20|840.77|837.97|840.77|837.97|840.77|837.97|840.65|837.85|0
1652915430000|2022-05-18 23:10:30|840.53|837.73|840.89|838.09|840.89|838.09|840.53|837.73|0
1652915440000|2022-05-18 23:10:40|840.77|837.97|840.53|837.73|840.77|837.97|840.28|837.48|0
1652915450000|2022-05-18 23:10:50|841.25|838.45|841.25|838.45|841.25|838.45|841.01|838.21|0
1652915460000|2022-05-18 23:11:00|841.13|838.33|840.65|837.85|841.25|838.45|840.65|837.85|0
1652915470000|2022-05-18 23:11:10|840.28|837.48|840.77|837.97|840.77|837.97|840.17|837.37|0
1652915480000|2022-05-18 23:11:20|841.01|838.21|841.01|838.21|841.01|838.21|840.89|838.09|0
1652915490000|2022-05-18 23:11:30|841.25|838.45|841.37|838.57|841.37|838.57|841.25|838.45|0
1652915500000|2022-05-18 23:11:40|841.25|838.45|841.13|838.33|841.25|838.45|841.01|838.21|0
1652915510000|2022-05-18 23:11:50|841.25|838.45|841.37|838.57|841.37|838.57|841.25|838.45|0
1652915520000|2022-05-18 23:12:00|841.49|838.69|841.97|839.17|841.97|839.17|841.49|838.69|0
1652915530000|2022-05-18 23:12:10|841.73|838.93|841.73|838.93|841.73|838.93|841.49|838.69|0
1652915540000|2022-05-18 23:12:20|841.97|839.17|841.97|839.17|841.97|839.17|841.73|838.93|0
1652915550000|2022-05-18 23:12:30|842.21|839.41|841.97|839.17|842.21|839.41|841.97|839.17|0
1652915560000|2022-05-18 23:12:40|841.85|839.05|841.85|839.05|841.85|839.05|841.85|839.05|0
1652915570000|2022-05-18 23:12:50|841.97|839.17|842.21|839.41|842.21|839.41|841.97|839.17|0
1652915580000|2022-05-18 23:13:00|842.45|839.65|842.34|839.54|842.45|839.65|842.34|839.54|0
1652915590000|2022-05-18 23:13:10|842.69|839.89|842.21|839.41|842.69|839.89|842.21|839.41|0
1652915600000|2022-05-18 23:13:20|842.45|839.65|842.45|839.65|842.45|839.65|842.45|839.65|0
1652915610000|2022-05-18 23:13:30|842.58|839.78|842.69|839.89|842.82|840.02|842.45|839.65|0
1652915620000|2022-05-18 23:13:40|842.82|840.02|843.18|840.38|843.18|840.38|842.82|840.02|0
1652915630000|2022-05-18 23:13:50|843.06|840.26|843.42|840.62|843.42|840.62|843.06|840.26|0
1652915640000|2022-05-18 23:14:00|843.18|840.38|843.06|840.26|843.18|840.38|843.06|840.26|0
1652915650000|2022-05-18 23:14:10|843.18|840.38|843.3|840.5|843.42|840.62|843.18|840.38|0
1652915660000|2022-05-18 23:14:20|843.78|840.98|843.42|840.62|843.78|840.98|843.42|840.62|0
1652915670000|2022-05-18 23:14:30|843.17|840.37|842.93|840.13|843.17|840.37|842.93|840.13|0
1652915680000|2022-05-18 23:14:40|842.69|839.89|842.45|839.65|842.69|839.89|842.45|839.65|0
1652915690000|2022-05-18 23:14:50|843.42|840.62|843.17|840.37|843.42|840.62|843.17|840.37|0
1652915700000|2022-05-18 23:15:00|843.42|840.62|843.78|840.98|843.78|840.98|843.3|840.5|0
1652915710000|2022-05-18 23:15:10|844.14|841.34|844.38|841.58|844.38|841.58|844.14|841.34|0
1652915720000|2022-05-18 23:15:20|844.14|841.34|843.42|840.62|844.14|841.34|843.42|840.62|0
1652915730000|2022-05-18 23:15:30|844.38|841.58|844.26|841.46|844.38|841.58|844.26|841.46|0
1652915740000|2022-05-18 23:15:40|844.38|841.58|844.26|841.46|844.38|841.58|844.14|841.34|0
1652915750000|2022-05-18 23:15:50|844.14|841.34|844.38|841.58|844.38|841.58|844.14|841.34|0
1652915760000|2022-05-18 23:16:00|844.62|841.82|844.51|841.71|844.62|841.82|844.51|841.71|0
1652915770000|2022-05-18 23:16:10|844.86|842.06|844.38|841.58|844.86|842.06|844.38|841.58|0
1652915780000|2022-05-18 23:16:20|844.62|841.82|844.62|841.82|844.62|841.82|844.62|841.82|0
1652915790000|2022-05-18 23:16:30|844.51|841.71|844.14|841.34|844.51|841.71|844.14|841.34|0
1652915800000|2022-05-18 23:16:40|844.38|841.58|844.51|841.71|844.51|841.71|844.14|841.34|0
1652915810000|2022-05-18 23:16:50|844.38|841.58|844.14|841.34|844.38|841.58|844.14|841.34|0
1652915840000|2022-05-18 23:17:20|844.26|841.46|843.66|840.86|844.26|841.46|843.66|840.86|0
1652915850000|2022-05-18 23:17:30|842.82|840.02|843.06|840.26|843.06|840.26|842.58|839.78|0
1652915860000|2022-05-18 23:17:40|843.17|840.37|842.69|839.89|843.17|840.37|842.69|839.89|0
1652915870000|2022-05-18 23:17:50|842.82|840.02|842.45|839.65|842.82|840.02|842.45|839.65|0
1652915880000|2022-05-18 23:18:00|842.69|839.89|842.82|840.02|842.93|840.13|842.69|839.89|0
1652915890000|2022-05-18 23:18:10|842.69|839.89|842.69|839.89|842.69|839.89|842.69|839.89|0
1652915900000|2022-05-18 23:18:20|843.06|840.26|842.93|840.13|843.17|840.37|842.93|840.13|0
1652915910000|2022-05-18 23:18:30|842.69|839.89|842.93|840.13|842.93|840.13|842.69|839.89|0
1652915920000|2022-05-18 23:18:40|843.17|840.37|843.42|840.62|843.42|840.62|843.17|840.37|0
1652915930000|2022-05-18 23:18:50|843.17|840.37|843.66|840.86|843.66|840.86|843.17|840.37|0
1652915950000|2022-05-18 23:19:10|843.9|841.1|843.66|840.86|843.9|841.1|843.66|840.86|0
1652915960000|2022-05-18 23:19:20|843.9|841.1|843.9|841.1|843.9|841.1|843.9|841.1|0
1652915980000|2022-05-18 23:19:40|844.02|841.22|844.14|841.34|844.14|841.34|844.02|841.22|0
1652915990000|2022-05-18 23:19:50|843.9|841.1|844.38|841.58|844.38|841.58|843.78|840.98|0
1652916000000|2022-05-18 23:20:00|844.14|841.34|844.38|841.58|844.38|841.58|844.14|841.34|0
1652916010000|2022-05-18 23:20:10|844.14|841.34|844.38|841.58|844.38|841.58|844.14|841.34|0
1652916020000|2022-05-18 23:20:20|844.62|841.82|844.86|842.06|844.86|842.06|844.62|841.82|0
1652916030000|2022-05-18 23:20:30|844.38|841.58|844.86|842.06|844.86|842.06|844.38|841.58|0
1652916040000|2022-05-18 23:20:40|844.99|842.19|844.86|842.06|844.99|842.19|844.86|842.06|0
1652916050000|2022-05-18 23:20:50|844.38|841.58|844.26|841.46|844.38|841.58|844.14|841.34|0
1652916060000|2022-05-18 23:21:00|844.38|841.58|844.38|841.58|844.5|841.7|844.38|841.58|0
1652916070000|2022-05-18 23:21:10|844.62|841.82|844.86|842.06|844.86|842.06|844.62|841.82|0
1652916080000|2022-05-18 23:21:20|844.75|841.95|844.75|841.95|844.86|842.06|844.75|841.95|0
1652916090000|2022-05-18 23:21:30|844.86|842.06|844.62|841.82|844.86|842.06|844.62|841.82|0
1652916120000|2022-05-18 23:22:00|844.38|841.58|843.9|841.1|844.38|841.58|843.9|841.1|0
1652916130000|2022-05-18 23:22:10|843.66|840.86|843.42|840.62|843.66|840.86|843.17|840.37|0
1652916140000|2022-05-18 23:22:20|843.06|840.26|843.17|840.37|843.17|840.37|842.93|840.13|0
1652916150000|2022-05-18 23:22:30|843.42|840.62|842.93|840.13|843.42|840.62|842.93|840.13|0
1652916160000|2022-05-18 23:22:40|843.17|840.37|843.17|840.37|843.17|840.37|843.17|840.37|0
1652916180000|2022-05-18 23:23:00|843.06|840.26|842.69|839.89|843.06|840.26|842.69|839.89|0
1652916190000|2022-05-18 23:23:10|842.93|840.13|843.17|840.37|843.17|840.37|842.93|840.13|0
1652916200000|2022-05-18 23:23:20|843.3|840.5|843.3|840.5|843.3|840.5|843.17|840.37|0
1652916210000|2022-05-18 23:23:30|843.42|840.62|843.17|840.37|843.42|840.62|843.17|840.37|0
1652916220000|2022-05-18 23:23:40|842.82|840.02|843.17|840.37|843.17|840.37|842.82|840.02|0
1652916230000|2022-05-18 23:23:50|843.42|840.62|843.42|840.62|843.42|840.62|843.42|840.62|0
1652916240000|2022-05-18 23:24:00|843.17|840.37|843.17|840.37|843.17|840.37|843.06|840.26|0
1652916250000|2022-05-18 23:24:10|842.93|840.13|842.93|840.13|842.93|840.13|842.93|840.13|0
1652916260000|2022-05-18 23:24:20|842.82|840.02|842.69|839.89|842.82|840.02|842.69|839.89|0
1652916270000|2022-05-18 23:24:30|842.45|839.65|842.69|839.89|842.82|840.02|842.45|839.65|0
1652916280000|2022-05-18 23:24:40|842.82|840.02|842.93|840.13|842.93|840.13|842.69|839.89|0
1652916290000|2022-05-18 23:24:50|842.82|840.02|842.69|839.89|842.82|840.02|842.69|839.89|0
1652916300000|2022-05-18 23:25:00|842.45|839.65|842.69|839.89|842.69|839.89|842.45|839.65|0
1652916320000|2022-05-18 23:25:20|842.45|839.65|842.69|839.89|842.69|839.89|842.45|839.65|0
1652916330000|2022-05-18 23:25:30|842.58|839.78|842.93|840.13|842.93|840.13|842.58|839.78|0
1652916340000|2022-05-18 23:25:40|843.17|840.37|843.17|840.37|843.17|840.37|843.17|840.37|0
1652916350000|2022-05-18 23:25:50|842.93|840.13|842.93|840.13|842.93|840.13|842.93|840.13|0
1652916360000|2022-05-18 23:26:00|842.82|840.02|842.93|840.13|842.93|840.13|842.82|840.02|0
1652916370000|2022-05-18 23:26:10|843.17|840.37|843.17|840.37|843.17|840.37|843.17|840.37|0
1652916380000|2022-05-18 23:26:20|842.93|840.13|843.66|840.86|843.66|840.86|842.93|840.13|0
1652916390000|2022-05-18 23:26:30|843.41|840.61|843.54|840.74|843.54|840.74|843.41|840.61|0
1652916400000|2022-05-18 23:26:40|843.66|840.86|844.02|841.22|844.14|841.34|843.66|840.86|0
1652916410000|2022-05-18 23:26:50|843.9|841.1|843.78|840.98|843.9|841.1|843.78|840.98|0
1652916420000|2022-05-18 23:27:00|843.41|840.61|843.41|840.61|843.41|840.61|843.41|840.61|0
1652916430000|2022-05-18 23:27:10|843.17|840.37|843.17|840.37|843.17|840.37|842.93|840.13|0
1652916440000|2022-05-18 23:27:20|843.06|840.26|843.3|840.5|843.41|840.61|843.06|840.26|0
1652916450000|2022-05-18 23:27:30|843.17|840.37|843.66|840.86|843.9|841.1|843.17|840.37|0
1652916470000|2022-05-18 23:27:50|843.41|840.61|844.14|841.34|844.14|841.34|843.41|840.61|0
1652916480000|2022-05-18 23:28:00|844.26|841.46|844.02|841.22|844.26|841.46|844.02|841.22|0
1652916490000|2022-05-18 23:28:10|844.14|841.34|844.14|841.34|844.14|841.34|844.14|841.34|0
1652916500000|2022-05-18 23:28:20|844.02|841.22|843.9|841.1|844.02|841.22|843.9|841.1|0
1652916510000|2022-05-18 23:28:30|843.78|840.98|843.78|840.98|843.78|840.98|843.78|840.98|0
1652916520000|2022-05-18 23:28:40|843.66|840.86|843.66|840.86|843.78|840.98|843.66|840.86|0
1652916530000|2022-05-18 23:28:50|843.41|840.61|843.66|840.86|843.66|840.86|843.41|840.61|0
1652916540000|2022-05-18 23:29:00|843.41|840.61|843.41|840.61|843.41|840.61|843.41|840.61|0
1652916550000|2022-05-18 23:29:10|843.3|840.5|843.41|840.61|843.41|840.61|843.3|840.5|0
1652916560000|2022-05-18 23:29:20|843.3|840.5|843.41|840.61|843.41|840.61|843.3|840.5|0
1652916570000|2022-05-18 23:29:30|843.17|840.37|843.17|840.37|843.17|840.37|843.17|840.37|0
1652916590000|2022-05-18 23:29:50|843.41|840.61|843.41|840.61|843.41|840.61|843.41|840.61|0
1652916600000|2022-05-18 23:30:00|843.78|840.98|843.66|840.86|843.78|840.98|843.66|840.86|0
1652916610000|2022-05-18 23:30:10|843.41|840.61|843.3|840.5|843.41|840.61|843.3|840.5|0
1652916620000|2022-05-18 23:30:20|843.41|840.61|843.41|840.61|843.41|840.61|843.41|840.61|0
1652916630000|2022-05-18 23:30:30|843.17|840.37|843.17|840.37|843.17|840.37|843.17|840.37|0
1652916640000|2022-05-18 23:30:40|843.06|840.26|843.17|840.37|843.41|840.61|843.06|840.26|0
1652916660000|2022-05-18 23:31:00|842.45|839.65|842.69|839.89|842.69|839.89|842.45|839.65|0
1652916670000|2022-05-18 23:31:10|842.45|839.65|841.97|839.17|842.45|839.65|841.97|839.17|0
1652916680000|2022-05-18 23:31:20|842.21|839.41|841.97|839.17|842.21|839.41|841.97|839.17|0
1652916690000|2022-05-18 23:31:30|842.33|839.53|842.33|839.53|842.45|839.65|842.33|839.53|0
1652916700000|2022-05-18 23:31:40|841.49|838.69|841.73|838.93|841.73|838.93|841.49|838.69|0
1652916720000|2022-05-18 23:32:00|841.49|838.69|841.61|838.81|841.61|838.81|841.49|838.69|0
1652916730000|2022-05-18 23:32:10|841.73|838.93|841.97|839.17|841.97|839.17|841.73|838.93|0
1652916740000|2022-05-18 23:32:20|841.73|838.93|841.85|839.05|841.85|839.05|841.73|838.93|0
1652916750000|2022-05-18 23:32:30|841.97|839.17|842.21|839.41|842.21|839.41|841.97|839.17|0
1652916760000|2022-05-18 23:32:40|841.97|839.17|841.97|839.17|841.97|839.17|841.97|839.17|0
1652916770000|2022-05-18 23:32:50|842.45|839.65|842.45|839.65|842.45|839.65|842.45|839.65|0
1652916780000|2022-05-18 23:33:00|842.21|839.41|842.69|839.89|842.69|839.89|842.21|839.41|0
1652916790000|2022-05-18 23:33:10|842.82|840.02|842.69|839.89|842.93|840.13|842.69|839.89|0
1652916800000|2022-05-18 23:33:20|842.93|840.13|842.69|839.89|842.93|840.13|842.69|839.89|0
1652916810000|2022-05-18 23:33:30|842.93|840.13|843.17|840.37|843.17|840.37|842.93|840.13|0
1652916820000|2022-05-18 23:33:40|842.93|840.13|842.93|840.13|843.17|840.37|842.93|840.13|0
1652916830000|2022-05-18 23:33:50|842.82|840.02|842.93|840.13|842.93|840.13|842.82|840.02|0
1652916840000|2022-05-18 23:34:00|842.69|839.89|842.82|840.02|842.82|840.02|842.69|839.89|0
1652916850000|2022-05-18 23:34:10|842.93|840.13|843.06|840.26|843.06|840.26|842.93|840.13|0
1652916860000|2022-05-18 23:34:20|843.17|840.37|843.17|840.37|843.17|840.37|843.17|840.37|0
1652916870000|2022-05-18 23:34:30|842.93|840.13|843.17|840.37|843.17|840.37|842.93|840.13|0
1652916880000|2022-05-18 23:34:40|843.41|840.61|843.9|841.1|843.9|841.1|843.41|840.61|0
1652916890000|2022-05-18 23:34:50|844.02|841.22|843.78|840.98|844.02|841.22|843.66|840.86|0
1652916900000|2022-05-18 23:35:00|843.9|841.1|843.66|840.86|843.9|841.1|843.66|840.86|0
1652916910000|2022-05-18 23:35:10|843.9|841.1|843.66|840.86|843.9|841.1|843.66|840.86|0
1652916920000|2022-05-18 23:35:20|843.41|840.61|843.66|840.86|843.66|840.86|843.41|840.61|0
1652916930000|2022-05-18 23:35:30|843.54|840.74|843.3|840.5|843.66|840.86|843.3|840.5|0
1652916940000|2022-05-18 23:35:40|843.9|841.1|843.9|841.1|843.9|841.1|843.78|840.98|0
1652916950000|2022-05-18 23:35:50|844.02|841.22|844.14|841.34|844.14|841.34|844.02|841.22|0
1652916960000|2022-05-18 23:36:00|844.38|841.58|844.38|841.58|844.38|841.58|844.38|841.58|0
1652916970000|2022-05-18 23:36:10|844.62|841.82|845.82|843.02|845.82|843.02|844.62|841.82|0
1652916980000|2022-05-18 23:36:20|845.71|842.91|845.82|843.02|845.82|843.02|845.58|842.78|0
1652916990000|2022-05-18 23:36:30|846.07|843.27|846.19|843.39|846.31|843.51|846.07|843.27|0
1652917000000|2022-05-18 23:36:40|846.31|843.51|846.07|843.27|846.31|843.51|845.82|843.02|0
1652917010000|2022-05-18 23:36:50|845.82|843.02|845.95|843.15|845.95|843.15|845.82|843.02|0
1652917020000|2022-05-18 23:37:00|846.31|843.51|846.07|843.27|846.31|843.51|846.07|843.27|0
1652917030000|2022-05-18 23:37:10|846.19|843.39|846.43|843.63|846.43|843.63|846.19|843.39|0
1652917040000|2022-05-18 23:37:20|846.55|843.75|847.75|844.95|847.75|844.95|846.55|843.75|0
1652917050000|2022-05-18 23:37:30|847.64|844.84|848|845.2|848|845.2|847.64|844.84|0
1652917060000|2022-05-18 23:37:40|847.75|844.95|847.27|844.47|847.75|844.95|847.27|844.47|0
1652917070000|2022-05-18 23:37:50|847.4|844.6|847.51|844.71|847.51|844.71|847.4|844.6|0
1652917080000|2022-05-18 23:38:00|847.27|844.47|847.27|844.47|847.4|844.6|847.27|844.47|0
1652917090000|2022-05-18 23:38:10|847.03|844.23|846.79|843.99|847.03|844.23|846.55|843.75|0
1652917100000|2022-05-18 23:38:20|846.55|843.75|847.51|844.71|847.51|844.71|846.55|843.75|0
1652917110000|2022-05-18 23:38:30|847.75|844.95|847.99|845.19|847.99|845.19|847.75|844.95|0
1652917120000|2022-05-18 23:38:40|848.24|845.44|848.48|845.68|848.48|845.68|848.24|845.44|0
1652917130000|2022-05-18 23:38:50|848.72|845.92|848.96|846.16|848.96|846.16|848.72|845.92|0
1652917140000|2022-05-18 23:39:00|848.72|845.92|851.02|848.22|851.13|848.33|848.72|845.92|0
1652917150000|2022-05-18 23:39:10|850.89|848.09|851.37|848.57|851.37|848.57|850.65|847.85|0
1652917160000|2022-05-18 23:39:20|851.74|848.94|852.34|849.54|852.34|849.54|851.61|848.81|0
1652917170000|2022-05-18 23:39:30|852.58|849.78|852.58|849.78|852.58|849.78|852.34|849.54|0
1652917180000|2022-05-18 23:39:40|852.82|850.02|853.55|850.75|853.79|850.99|852.82|850.02|0
1652917190000|2022-05-18 23:39:50|853.3|850.5|852.58|849.78|853.3|850.5|852.58|849.78|0
1652917200000|2022-05-18 23:40:00|852.34|849.54|852.34|849.54|852.58|849.78|852.34|849.54|0
1652917220000|2022-05-18 23:40:20|852.58|849.78|852.82|850.02|852.82|850.02|852.58|849.78|0
1652917230000|2022-05-18 23:40:30|853.06|850.26|853.3|850.5|853.3|850.5|853.06|850.26|0
1652917240000|2022-05-18 23:40:40|853.55|850.75|853.55|850.75|854.03|851.23|853.55|850.75|0
1652917250000|2022-05-18 23:40:50|853.79|850.99|854.03|851.23|854.03|851.23|853.79|850.99|0
1652917260000|2022-05-18 23:41:00|855|852.2|854.51|851.71|855|852.2|854.51|851.71|0
1652917270000|2022-05-18 23:41:10|853.79|850.99|854.51|851.71|854.51|851.71|853.79|850.99|0
1652917280000|2022-05-18 23:41:20|854.4|851.6|853.55|850.75|854.4|851.6|853.3|850.5|0
1652917290000|2022-05-18 23:41:30|853.91|851.11|853.3|850.5|853.91|851.11|853.3|850.5|0
1652917300000|2022-05-18 23:41:40|853.55|850.75|853.3|850.5|853.55|850.75|853.3|850.5|0
1652917310000|2022-05-18 23:41:50|853.43|850.63|852.58|849.78|853.43|850.63|852.58|849.78|0
1652917320000|2022-05-18 23:42:00|852.34|849.54|851.86|849.06|852.34|849.54|851.61|848.81|0
1652917330000|2022-05-18 23:42:10|851.61|848.81|851.61|848.81|851.61|848.81|851.26|848.46|0
1652917340000|2022-05-18 23:42:20|851.37|848.57|850.65|847.85|851.37|848.57|850.65|847.85|0
1652917350000|2022-05-18 23:42:30|851.37|848.57|851.26|848.46|851.37|848.57|851.26|848.46|0
1652917360000|2022-05-18 23:42:40|850.89|848.09|850.89|848.09|851.02|848.22|850.89|848.09|0
1652917370000|2022-05-18 23:42:50|851.13|848.33|851.61|848.81|851.61|848.81|850.89|848.09|0
1652917380000|2022-05-18 23:43:00|851.37|848.57|851.61|848.81|851.61|848.81|851.37|848.57|0
1652917390000|2022-05-18 23:43:10|851.5|848.7|851.37|848.57|851.5|848.7|851.37|848.57|0
1652917400000|2022-05-18 23:43:20|851.5|848.7|851.5|848.7|851.5|848.7|851.5|848.7|0
1652917410000|2022-05-18 23:43:30|851.37|848.57|850.89|848.09|851.37|848.57|850.89|848.09|0
1652917420000|2022-05-18 23:43:40|850.65|847.85|850.65|847.85|850.65|847.85|850.65|847.85|0
1652917430000|2022-05-18 23:43:50|850.89|848.09|850.89|848.09|850.89|848.09|850.89|848.09|0
1652917440000|2022-05-18 23:44:00|851.02|848.22|850.89|848.09|851.02|848.22|850.89|848.09|0
1652917450000|2022-05-18 23:44:10|850.65|847.85|850.65|847.85|850.65|847.85|850.41|847.61|0
1652917460000|2022-05-18 23:44:20|850.41|847.61|850.41|847.61|850.41|847.61|850.41|847.61|0
1652917470000|2022-05-18 23:44:30|850.65|847.85|850.89|848.09|850.89|848.09|850.41|847.61|0
1652917480000|2022-05-18 23:44:40|850.65|847.85|850.89|848.09|851.13|848.33|850.65|847.85|0
1652917490000|2022-05-18 23:44:50|851.02|848.22|850.89|848.09|851.13|848.33|850.89|848.09|0
1652917500000|2022-05-18 23:45:00|850.41|847.61|850.41|847.61|850.65|847.85|850.41|847.61|0
1652917510000|2022-05-18 23:45:10|850.65|847.85|851.13|848.33|851.13|848.33|850.65|847.85|0
1652917520000|2022-05-18 23:45:20|851.37|848.57|851.98|849.18|852.1|849.3|851.37|848.57|0
1652917530000|2022-05-18 23:45:30|851.74|848.94|851.02|848.22|851.74|848.94|851.02|848.22|0
1652917540000|2022-05-18 23:45:40|850.65|847.85|850.29|847.49|850.65|847.85|850.29|847.49|0
1652917550000|2022-05-18 23:45:50|850.41|847.61|850.65|847.85|850.89|848.09|850.41|847.61|0
1652917560000|2022-05-18 23:46:00|850.41|847.61|850.17|847.37|850.41|847.61|850.17|847.37|0
1652917570000|2022-05-18 23:46:10|849.92|847.12|849.92|847.12|849.92|847.12|849.92|847.12|0
1652917580000|2022-05-18 23:46:20|850.05|847.25|850.17|847.37|850.17|847.37|850.05|847.25|0
1652917590000|2022-05-18 23:46:30|850.65|847.85|850.65|847.85|850.65|847.85|850.53|847.73|0
1652917600000|2022-05-18 23:46:40|850.41|847.61|850.17|847.37|850.41|847.61|850.17|847.37|0
1652917610000|2022-05-18 23:46:50|850.41|847.61|850.41|847.61|850.53|847.73|850.41|847.61|0
1652917620000|2022-05-18 23:47:00|850.65|847.85|850.41|847.61|850.65|847.85|850.41|847.61|0
1652917630000|2022-05-18 23:47:10|850.65|847.85|850.65|847.85|850.65|847.85|850.65|847.85|0
1652917640000|2022-05-18 23:47:20|851.02|848.22|850.89|848.09|851.02|848.22|850.89|848.09|0
1652917650000|2022-05-18 23:47:30|851.02|848.22|851.13|848.33|851.13|848.33|851.02|848.22|0
1652917660000|2022-05-18 23:47:40|851.37|848.57|852.1|849.3|852.1|849.3|851.37|848.57|0
1652917670000|2022-05-18 23:47:50|852.34|849.54|852.58|849.78|852.58|849.78|852.1|849.3|0
1652917680000|2022-05-18 23:48:00|852.46|849.66|852.34|849.54|852.46|849.66|852.34|849.54|0
1652917690000|2022-05-18 23:48:10|852.1|849.3|852.1|849.3|852.1|849.3|852.1|849.3|0
1652917700000|2022-05-18 23:48:20|851.86|849.06|852.1|849.3|852.1|849.3|851.86|849.06|0
1652917710000|2022-05-18 23:48:30|852.34|849.54|852.58|849.78|852.58|849.78|852.34|849.54|0
1652917720000|2022-05-18 23:48:40|853.3|850.5|853.06|850.26|853.3|850.5|853.06|850.26|0
1652917730000|2022-05-18 23:48:50|852.82|850.02|853.55|850.75|853.55|850.75|852.82|850.02|0
1652917740000|2022-05-18 23:49:00|853.67|850.87|853.67|850.87|853.79|850.99|853.55|850.75|0
1652917750000|2022-05-18 23:49:10|853.55|850.75|853.3|850.5|853.55|850.75|853.3|850.5|0
1652917760000|2022-05-18 23:49:20|853.06|850.26|852.46|849.66|853.06|850.26|852.46|849.66|0
1652917770000|2022-05-18 23:49:30|852.34|849.54|851.86|849.06|852.34|849.54|851.86|849.06|0
1652917780000|2022-05-18 23:49:40|851.61|848.81|851.61|848.81|851.61|848.81|851.37|848.57|0
1652917790000|2022-05-18 23:49:50|851.86|849.06|852.58|849.78|852.58|849.78|851.86|849.06|0
1652917800000|2022-05-18 23:50:00|852.82|850.02|851.98|849.18|852.82|850.02|851.98|849.18|0
1652917810000|2022-05-18 23:50:10|851.86|849.06|852.34|849.54|852.34|849.54|851.86|849.06|0
1652917820000|2022-05-18 23:50:20|852.58|849.78|852.58|849.78|852.58|849.78|852.46|849.66|0
1652917830000|2022-05-18 23:50:30|852.7|849.9|852.58|849.78|852.7|849.9|852.46|849.66|0
1652917840000|2022-05-18 23:50:40|852.1|849.3|851.85|849.05|852.1|849.3|851.85|849.05|0
1652917850000|2022-05-18 23:50:50|852.1|849.3|852.58|849.78|852.58|849.78|852.1|849.3|0
1652917860000|2022-05-18 23:51:00|852.34|849.54|852.46|849.66|852.58|849.78|852.34|849.54|0
1652917870000|2022-05-18 23:51:10|852.58|849.78|852.34|849.54|852.58|849.78|852.34|849.54|0
1652917890000|2022-05-18 23:51:30|852.82|850.02|853.06|850.26|853.06|850.26|852.82|850.02|0
1652917900000|2022-05-18 23:51:40|853.55|850.75|853.67|850.87|853.67|850.87|853.55|850.75|0
1652917910000|2022-05-18 23:51:50|853.43|850.63|853.43|850.63|853.55|850.75|853.43|850.63|0
1652917920000|2022-05-18 23:52:00|853.19|850.39|853.3|850.5|853.3|850.5|853.19|850.39|0
1652917930000|2022-05-18 23:52:10|853.43|850.63|853.06|850.26|853.79|850.99|853.06|850.26|0
1652917940000|2022-05-18 23:52:20|852.95|850.15|852.82|850.02|852.95|850.15|852.82|850.02|0
1652917950000|2022-05-18 23:52:30|853.06|850.26|853.06|850.26|853.06|850.26|853.06|850.26|0
1652917960000|2022-05-18 23:52:40|852.82|850.02|853.06|850.26|853.06|850.26|852.82|850.02|0
1652917970000|2022-05-18 23:52:50|852.58|849.78|852.1|849.3|852.58|849.78|852.1|849.3|0
1652917980000|2022-05-18 23:53:00|852.34|849.54|852.46|849.66|852.46|849.66|852.34|849.54|0
1652917990000|2022-05-18 23:53:10|852.1|849.3|851.74|848.94|852.1|849.3|851.74|848.94|0
1652918000000|2022-05-18 23:53:20|852.1|849.3|852.46|849.66|852.46|849.66|852.1|849.3|0
1652918010000|2022-05-18 23:53:30|852.58|849.78|852.82|850.02|852.82|850.02|852.58|849.78|0
1652918020000|2022-05-18 23:53:40|852.58|849.78|852.34|849.54|852.82|850.02|852.34|849.54|0
1652918030000|2022-05-18 23:53:50|852.1|849.3|852.1|849.3|852.34|849.54|852.1|849.3|0
1652918040000|2022-05-18 23:54:00|852.34|849.54|852.58|849.78|852.58|849.78|852.34|849.54|0
1652918050000|2022-05-18 23:54:10|852.46|849.66|852.1|849.3|852.46|849.66|852.1|849.3|0
1652918060000|2022-05-18 23:54:20|852.34|849.54|851.85|849.05|852.34|849.54|851.85|849.05|0
1652918070000|2022-05-18 23:54:30|852.1|849.3|852.1|849.3|852.34|849.54|852.1|849.3|0
1652918080000|2022-05-18 23:54:40|852.58|849.78|852.82|850.02|852.82|850.02|852.58|849.78|0
1652918090000|2022-05-18 23:54:50|852.7|849.9|852.34|849.54|853.06|850.26|852.34|849.54|0
1652918100000|2022-05-18 23:55:00|852.82|850.02|852.1|849.3|852.82|850.02|852.1|849.3|0
1652918110000|2022-05-18 23:55:10|851.85|849.05|852.1|849.3|852.1|849.3|851.61|848.81|0
1652918120000|2022-05-18 23:55:20|852.34|849.54|852.34|849.54|852.58|849.78|852.1|849.3|0
1652918130000|2022-05-18 23:55:30|852.1|849.3|851.85|849.05|852.1|849.3|851.85|849.05|0
1652918140000|2022-05-18 23:55:40|851.74|848.94|851.61|848.81|851.74|848.94|851.61|848.81|0
1652918150000|2022-05-18 23:55:50|851.37|848.57|851.61|848.81|851.61|848.81|851.37|848.57|0
1652918160000|2022-05-18 23:56:00|851.37|848.57|851.37|848.57|851.37|848.57|851.13|848.33|0
1652918170000|2022-05-18 23:56:10|851.61|848.81|851.13|848.33|851.61|848.81|851.13|848.33|0
1652918180000|2022-05-18 23:56:20|851.26|848.46|851.13|848.33|851.26|848.46|851.13|848.33|0
1652918190000|2022-05-18 23:56:30|851.26|848.46|851.37|848.57|851.37|848.57|851.13|848.33|0
1652918200000|2022-05-18 23:56:40|851.74|848.94|851.98|849.18|851.98|849.18|851.74|848.94|0
1652918210000|2022-05-18 23:56:50|851.85|849.05|852.82|850.02|852.82|850.02|851.85|849.05|0
1652918220000|2022-05-18 23:57:00|853.54|850.74|853.54|850.74|853.67|850.87|853.54|850.74|0
1652918230000|2022-05-18 23:57:10|853.91|851.11|853.79|850.99|854.15|851.35|853.79|850.99|0
1652918240000|2022-05-18 23:57:20|853.06|850.26|853.91|851.11|853.91|851.11|853.06|850.26|0
1652918250000|2022-05-18 23:57:30|854.27|851.47|853.79|850.99|854.27|851.47|853.67|850.87|0
1652918270000|2022-05-18 23:57:50|854.27|851.47|854.03|851.23|854.39|851.59|854.03|851.23|0
1652918280000|2022-05-18 23:58:00|854.15|851.35|854.03|851.23|854.15|851.35|853.79|850.99|0
1652918290000|2022-05-18 23:58:10|853.79|850.99|854.27|851.47|854.27|851.47|853.79|850.99|0
1652918300000|2022-05-18 23:58:20|854.39|851.59|854.51|851.71|854.51|851.71|854.27|851.47|0
1652918310000|2022-05-18 23:58:30|854.27|851.47|854.27|851.47|854.27|851.47|854.27|851.47|0
1652918320000|2022-05-18 23:58:40|854.64|851.84|854.99|852.19|854.99|852.19|854.64|851.84|0
1652918330000|2022-05-18 23:58:50|855.24|852.44|854.88|852.08|855.24|852.44|854.88|852.08|0
1652918340000|2022-05-18 23:59:00|854.99|852.19|854.99|852.19|854.99|852.19|854.88|852.08|0
1652918350000|2022-05-18 23:59:10|854.75|851.95|855.48|852.68|855.48|852.68|854.75|851.95|0
1652918360000|2022-05-18 23:59:20|855.24|852.44|854.51|851.71|855.24|852.44|854.51|851.71|0
1652918370000|2022-05-18 23:59:30|854.75|851.95|854.75|851.95|854.75|851.95|854.75|851.95|0
1652918380000|2022-05-18 23:59:40|854.99|852.19|854.99|852.19|854.99|852.19|854.99|852.19|0
1652918390000|2022-05-18 23:59:50|855.48|852.68|855.24|852.44|855.48|852.68|855.24|852.44|0
1652918400000|2022-05-19 00:00:00|856.93|854.13|856.44|853.64|857.89|855.09|856.44|853.64|0
1652918410000|2022-05-19 00:00:10|856.2|853.4|855.96|853.16|856.2|853.4|855.96|853.16|0
1652918420000|2022-05-19 00:00:20|855.72|852.92|853.79|850.99|855.72|852.92|853.79|850.99|0
1652918430000|2022-05-19 00:00:30|854.03|851.23|854.27|851.47|854.27|851.47|854.03|851.23|0
1652918440000|2022-05-19 00:00:40|853.54|850.74|853.79|850.99|853.79|850.99|853.54|850.74|0
1652918450000|2022-05-19 00:00:50|853.3|850.5|852.34|849.54|853.3|850.5|852.34|849.54|0
1652918460000|2022-05-19 00:01:00|852.58|849.78|853.54|850.74|853.79|850.99|852.58|849.78|0
1652918470000|2022-05-19 00:01:10|852.82|850.02|852.58|849.78|852.95|850.15|852.34|849.54|0
1652918480000|2022-05-19 00:01:20|853.3|850.5|852.82|850.02|853.3|850.5|852.7|849.9|0
1652918490000|2022-05-19 00:01:30|852.58|849.78|852.58|849.78|852.82|850.02|852.58|849.78|0
1652918500000|2022-05-19 00:01:40|852.82|850.02|852.82|850.02|853.06|850.26|852.82|850.02|0
1652918510000|2022-05-19 00:01:50|852.46|849.66|852.58|849.78|852.58|849.78|852.34|849.54|0
1652918520000|2022-05-19 00:02:00|852.82|850.02|852.58|849.78|852.82|850.02|852.58|849.78|0
1652918530000|2022-05-19 00:02:10|852.34|849.54|852.34|849.54|852.34|849.54|852.1|849.3|0
1652918540000|2022-05-19 00:02:20|852.1|849.3|852.34|849.54|852.58|849.78|852.1|849.3|0
1652918550000|2022-05-19 00:02:30|852.1|849.3|851.85|849.05|852.1|849.3|851.85|849.05|0
1652918560000|2022-05-19 00:02:40|852.1|849.3|851.61|848.81|852.1|849.3|851.61|848.81|0
1652918570000|2022-05-19 00:02:50|851.13|848.33|850.89|848.09|851.13|848.33|850.65|847.85|0
1652918580000|2022-05-19 00:03:00|850.65|847.85|850.89|848.09|850.89|848.09|850.65|847.85|0
1652918590000|2022-05-19 00:03:10|851.61|848.81|851.61|848.81|851.61|848.81|851.61|848.81|0
1652918600000|2022-05-19 00:03:20|851.13|848.33|851.13|848.33|851.13|848.33|850.89|848.09|0
1652918610000|2022-05-19 00:03:30|850.89|848.09|850.89|848.09|850.89|848.09|850.65|847.85|0
1652918620000|2022-05-19 00:03:40|850.65|847.85|851.13|848.33|851.13|848.33|850.65|847.85|0
1652918630000|2022-05-19 00:03:50|850.89|848.09|851.13|848.33|851.13|848.33|850.77|847.97|0
1652918640000|2022-05-19 00:04:00|850.89|848.09|850.16|847.36|850.89|848.09|850.16|847.36|0
1652918650000|2022-05-19 00:04:10|850.41|847.61|850.65|847.85|850.65|847.85|850.41|847.61|0
1652918660000|2022-05-19 00:04:20|850.89|848.09|851.37|848.57|851.37|848.57|850.89|848.09|0
1652918670000|2022-05-19 00:04:30|851.61|848.81|851.61|848.81|851.61|848.81|851.61|848.81|0
1652918680000|2022-05-19 00:04:40|851.74|848.94|852.1|849.3|852.1|849.3|851.61|848.81|0
1652918690000|2022-05-19 00:04:50|851.85|849.05|851.61|848.81|851.85|849.05|851.37|848.57|0
1652918700000|2022-05-19 00:05:00|851.37|848.57|851.61|848.81|851.85|849.05|851.37|848.57|0
1652918710000|2022-05-19 00:05:10|851.74|848.94|851.85|849.05|851.85|849.05|851.61|848.81|0
1652918720000|2022-05-19 00:05:20|851.61|848.81|851.85|849.05|851.85|849.05|851.61|848.81|0
1652918730000|2022-05-19 00:05:30|852.34|849.54|852.34|849.54|852.34|849.54|852.34|849.54|0
1652918740000|2022-05-19 00:05:40|852.22|849.42|852.1|849.3|852.34|849.54|852.1|849.3|0
1652918750000|2022-05-19 00:05:50|852.34|849.54|852.82|850.02|852.82|850.02|852.34|849.54|0
1652918760000|2022-05-19 00:06:00|853.06|850.26|852.82|850.02|853.06|850.26|852.82|850.02|0
1652918770000|2022-05-19 00:06:10|852.58|849.78|852.1|849.3|852.58|849.78|852.1|849.3|0
1652918780000|2022-05-19 00:06:20|851.85|849.05|851.61|848.81|851.85|849.05|851.61|848.81|0
1652918790000|2022-05-19 00:06:30|851.01|848.21|850.65|847.85|851.13|848.33|850.65|847.85|0
1652918800000|2022-05-19 00:06:40|850.16|847.36|850.41|847.61|850.41|847.61|850.16|847.36|0
1652918810000|2022-05-19 00:06:50|849.92|847.12|847.99|845.19|849.92|847.12|847.99|845.19|0
1652918820000|2022-05-19 00:07:00|847.75|844.95|847.27|844.47|847.75|844.95|847.27|844.47|0
1652918830000|2022-05-19 00:07:10|847.51|844.71|846.55|843.75|847.51|844.71|846.55|843.75|0
1652918840000|2022-05-19 00:07:20|847.03|844.23|846.79|843.99|847.03|844.23|846.55|843.75|0
1652918850000|2022-05-19 00:07:30|846.67|843.87|847.03|844.23|847.15|844.35|846.67|843.87|0
1652918860000|2022-05-19 00:07:40|847.27|844.47|847.03|844.23|847.27|844.47|847.03|844.23|0
1652918870000|2022-05-19 00:07:50|847.15|844.35|847.03|844.23|847.15|844.35|846.79|843.99|0
1652918880000|2022-05-19 00:08:00|847.27|844.47|847.51|844.71|847.51|844.71|847.27|844.47|0
1652918890000|2022-05-19 00:08:10|847.27|844.47|847.03|844.23|847.27|844.47|846.79|843.99|0
1652918900000|2022-05-19 00:08:20|847.15|844.35|847.27|844.47|847.27|844.47|847.15|844.35|0
1652918910000|2022-05-19 00:08:30|847.03|844.23|846.43|843.63|847.03|844.23|846.43|843.63|0
1652918920000|2022-05-19 00:08:40|846.06|843.26|845.58|842.78|846.06|843.26|845.58|842.78|0
1652918930000|2022-05-19 00:08:50|845.34|842.54|845.1|842.3|845.71|842.91|845.1|842.3|0
1652918940000|2022-05-19 00:09:00|845.22|842.42|844.02|841.22|845.22|842.42|844.02|841.22|0
1652918950000|2022-05-19 00:09:10|843.89|841.09|844.13|841.33|844.37|841.57|843.89|841.09|0
1652918960000|2022-05-19 00:09:20|844.62|841.82|843.89|841.09|844.62|841.82|843.89|841.09|0
1652918970000|2022-05-19 00:09:30|844.13|841.33|844.37|841.57|844.37|841.57|843.89|841.09|0
1652918980000|2022-05-19 00:09:40|844.5|841.7|844.13|841.33|844.5|841.7|843.89|841.09|0
1652918990000|2022-05-19 00:09:50|844.26|841.46|844.26|841.46|844.62|841.82|844.13|841.33|0
1652919000000|2022-05-19 00:10:00|844.37|841.57|844.37|841.57|844.37|841.57|843.89|841.09|0
1652919010000|2022-05-19 00:10:10|844.13|841.33|843.89|841.09|844.37|841.57|843.89|841.09|0
1652919020000|2022-05-19 00:10:20|843.65|840.85|843.89|841.09|843.89|841.09|843.65|840.85|0
1652919030000|2022-05-19 00:10:30|843.54|840.74|843.41|840.61|843.89|841.09|843.41|840.61|0
1652919040000|2022-05-19 00:10:40|843.17|840.37|843.89|841.09|843.89|841.09|843.17|840.37|0
1652919050000|2022-05-19 00:10:50|843.65|840.85|844.37|841.57|844.37|841.57|843.65|840.85|0
1652919060000|2022-05-19 00:11:00|844.62|841.82|844.13|841.33|844.62|841.82|844.13|841.33|0
1652919070000|2022-05-19 00:11:10|844.26|841.46|843.41|840.61|844.26|841.46|843.41|840.61|0
1652919080000|2022-05-19 00:11:20|843.65|840.85|844.13|841.33|844.13|841.33|843.65|840.85|0
1652919090000|2022-05-19 00:11:30|844.37|841.57|844.62|841.82|844.62|841.82|844.26|841.46|0
1652919100000|2022-05-19 00:11:40|844.37|841.57|844.13|841.33|844.37|841.57|844.13|841.33|0
1652919110000|2022-05-19 00:11:50|844.37|841.57|844.62|841.82|844.74|841.94|844.37|841.57|0
1652919120000|2022-05-19 00:12:00|844.86|842.06|845.82|843.02|845.82|843.02|844.86|842.06|0
1652919130000|2022-05-19 00:12:10|845.58|842.78|845.71|842.91|845.82|843.02|845.58|842.78|0
1652919140000|2022-05-19 00:12:20|845.82|843.02|845.58|842.78|845.82|843.02|845.58|842.78|0
1652919150000|2022-05-19 00:12:30|845.82|843.02|845.58|842.78|845.82|843.02|845.58|842.78|0
1652919160000|2022-05-19 00:12:40|845.34|842.54|845.34|842.54|845.58|842.78|845.34|842.54|0
1652919170000|2022-05-19 00:12:50|845.22|842.42|845.1|842.3|845.22|842.42|845.1|842.3|0
1652919180000|2022-05-19 00:13:00|845.34|842.54|846.06|843.26|846.06|843.26|845.34|842.54|0
1652919190000|2022-05-19 00:13:10|846.19|843.39|846.3|843.5|846.3|843.5|845.82|843.02|0
1652919200000|2022-05-19 00:13:20|846.54|843.74|846.79|843.99|846.79|843.99|846.54|843.74|0
1652919210000|2022-05-19 00:13:30|847.15|844.35|847.03|844.23|847.15|844.35|847.03|844.23|0
1652919220000|2022-05-19 00:13:40|846.79|843.99|846.43|843.63|846.79|843.99|846.43|843.63|0
1652919230000|2022-05-19 00:13:50|846.3|843.5|846.3|843.5|846.3|843.5|846.06|843.26|0
1652919240000|2022-05-19 00:14:00|846.06|843.26|845.95|843.15|846.06|843.26|845.95|843.15|0
1652919250000|2022-05-19 00:14:10|846.06|843.26|845.82|843.02|846.06|843.26|845.82|843.02|0
1652919260000|2022-05-19 00:14:20|845.71|842.91|846.06|843.26|846.06|843.26|845.71|842.91|0
1652919270000|2022-05-19 00:14:30|846.54|843.74|846.54|843.74|846.79|843.99|846.54|843.74|0
1652919280000|2022-05-19 00:14:40|846.67|843.87|846.54|843.74|846.67|843.87|846.54|843.74|0
1652919290000|2022-05-19 00:14:50|846.3|843.5|846.79|843.99|846.79|843.99|846.3|843.5|0
1652919300000|2022-05-19 00:15:00|846.3|843.5|846.06|843.26|846.3|843.5|845.58|842.78|0
1652919310000|2022-05-19 00:15:10|845.34|842.54|846.3|843.5|846.3|843.5|845.34|842.54|0
1652919320000|2022-05-19 00:15:20|845.71|842.91|845.58|842.78|845.71|842.91|845.58|842.78|0
1652919330000|2022-05-19 00:15:30|845.1|842.3|845.1|842.3|845.34|842.54|845.1|842.3|0
1652919340000|2022-05-19 00:15:40|845.34|842.54|845.34|842.54|845.34|842.54|845.34|842.54|0
1652919350000|2022-05-19 00:15:50|845.82|843.02|845.82|843.02|845.82|843.02|845.82|843.02|0
1652919360000|2022-05-19 00:16:00|845.58|842.78|846.06|843.26|846.06|843.26|845.58|842.78|0
1652919370000|2022-05-19 00:16:10|846.54|843.74|847.03|844.23|847.03|844.23|846.54|843.74|0
1652919380000|2022-05-19 00:16:20|846.91|844.11|846.79|843.99|846.91|844.11|846.79|843.99|0
1652919390000|2022-05-19 00:16:30|847.75|844.95|848.23|845.43|848.23|845.43|847.75|844.95|0
1652919400000|2022-05-19 00:16:40|848.47|845.67|848.47|845.67|848.72|845.92|848.47|845.67|0
1652919410000|2022-05-19 00:16:50|847.99|845.19|847.27|844.47|847.99|845.19|847.27|844.47|0
1652919420000|2022-05-19 00:17:00|847.39|844.59|847.63|844.83|848.12|845.32|847.39|844.59|0
1652919430000|2022-05-19 00:17:10|847.75|844.95|847.99|845.19|847.99|845.19|847.75|844.95|0
1652919440000|2022-05-19 00:17:20|847.88|845.08|847.99|845.19|847.99|845.19|847.88|845.08|0
1652919450000|2022-05-19 00:17:30|848.23|845.43|847.75|844.95|848.23|845.43|847.75|844.95|0
1652919460000|2022-05-19 00:17:40|847.99|845.19|847.27|844.47|847.99|845.19|847.27|844.47|0
1652919470000|2022-05-19 00:17:50|847.03|844.23|847.15|844.35|847.15|844.35|847.03|844.23|0
1652919480000|2022-05-19 00:18:00|846.79|843.99|847.27|844.47|847.27|844.47|846.67|843.87|0
1652919490000|2022-05-19 00:18:10|847.15|844.35|846.67|843.87|847.15|844.35|846.67|843.87|0
1652919500000|2022-05-19 00:18:20|846.91|844.11|847.27|844.47|847.39|844.59|846.91|844.11|0
1652919510000|2022-05-19 00:18:30|847.51|844.71|848.12|845.32|848.12|845.32|847.51|844.71|0
1652919520000|2022-05-19 00:18:40|847.99|845.19|847.75|844.95|847.99|845.19|847.75|844.95|0
1652919530000|2022-05-19 00:18:50|847.51|844.71|847.75|844.95|847.75|844.95|847.51|844.71|0
1652919540000|2022-05-19 00:19:00|847.88|845.08|847.51|844.71|847.99|845.19|847.51|844.71|0
1652919550000|2022-05-19 00:19:10|847.99|845.19|847.88|845.08|847.99|845.19|847.75|844.95|0
1652919560000|2022-05-19 00:19:20|847.75|844.95|847.51|844.71|847.75|844.95|847.51|844.71|0
1652919570000|2022-05-19 00:19:30|847.27|844.47|847.63|844.83|847.63|844.83|847.27|844.47|0
1652919580000|2022-05-19 00:19:40|847.51|844.71|847.27|844.47|847.51|844.71|847.27|844.47|0
1652919590000|2022-05-19 00:19:50|847.51|844.71|847.51|844.71|847.51|844.71|847.27|844.47|0
1652919600000|2022-05-19 00:20:00|847.99|845.19|847.99|845.19|847.99|845.19|847.75|844.95|0
1652919610000|2022-05-19 00:20:10|848.47|845.67|848.47|845.67|848.47|845.67|848.12|845.32|0
1652919620000|2022-05-19 00:20:20|848.36|845.56|848.36|845.56|848.47|845.67|847.99|845.19|0
1652919630000|2022-05-19 00:20:30|848.47|845.67|848.71|845.91|848.71|845.91|848.47|845.67|0
1652919640000|2022-05-19 00:20:40|848.47|845.67|848.71|845.91|848.96|846.16|848.47|845.67|0
1652919650000|2022-05-19 00:20:50|848.47|845.67|848.47|845.67|848.47|845.67|848.47|845.67|0
1652919660000|2022-05-19 00:21:00|848.6|845.8|848.6|845.8|848.71|845.91|848.6|845.8|0
1652919670000|2022-05-19 00:21:10|847.75|844.95|847.75|844.95|847.99|845.19|847.75|844.95|0
1652919680000|2022-05-19 00:21:20|848.12|845.32|848.36|845.56|848.47|845.67|847.99|845.19|0
1652919690000|2022-05-19 00:21:30|848.47|845.67|847.75|844.95|848.47|845.67|847.75|844.95|0
1652919710000|2022-05-19 00:21:50|847.51|844.71|847.51|844.71|847.51|844.71|847.39|844.59|0
1652919720000|2022-05-19 00:22:00|847.75|844.95|847.63|844.83|847.75|844.95|847.51|844.71|0
1652919730000|2022-05-19 00:22:10|847.51|844.71|848.84|846.04|848.84|846.04|847.51|844.71|0
1652919740000|2022-05-19 00:22:20|849.08|846.28|848.96|846.16|849.08|846.28|848.96|846.16|0
1652919750000|2022-05-19 00:22:30|848.47|845.67|848.6|845.8|848.6|845.8|848.47|845.67|0
1652919760000|2022-05-19 00:22:40|848.47|845.67|848.71|845.91|848.96|846.16|848.47|845.67|0
1652919770000|2022-05-19 00:22:50|848.47|845.67|848.47|845.67|848.47|845.67|848.23|845.43|0
1652919780000|2022-05-19 00:23:00|848.23|845.43|848.23|845.43|848.23|845.43|848.12|845.32|0
1652919790000|2022-05-19 00:23:10|848.71|845.91|848.71|845.91|848.96|846.16|848.6|845.8|0
1652919800000|2022-05-19 00:23:20|848.96|846.16|848.71|845.91|848.96|846.16|848.71|845.91|0
1652919810000|2022-05-19 00:23:30|848.84|846.04|849.68|846.88|849.68|846.88|848.84|846.04|0
1652919820000|2022-05-19 00:23:40|849.92|847.12|849.44|846.64|849.92|847.12|849.44|846.64|0
1652919830000|2022-05-19 00:23:50|849.68|846.88|848.96|846.16|849.68|846.88|848.96|846.16|0
1652919840000|2022-05-19 00:24:00|848.47|845.67|847.99|845.19|848.6|845.8|847.99|845.19|0
1652919850000|2022-05-19 00:24:10|848.23|845.43|848.23|845.43|848.23|845.43|847.99|845.19|0
1652919860000|2022-05-19 00:24:20|847.99|845.19|847.99|845.19|847.99|845.19|847.99|845.19|0
1652919870000|2022-05-19 00:24:30|848.23|845.43|848.23|845.43|848.47|845.67|848.23|845.43|0
1652919880000|2022-05-19 00:24:40|847.99|845.19|848.23|845.43|848.23|845.43|847.99|845.19|0
1652919890000|2022-05-19 00:24:50|847.86|845.06|847.62|844.82|847.86|845.06|847.62|844.82|0
1652919900000|2022-05-19 00:25:00|847.51|844.71|846.9|844.1|847.51|844.71|846.9|844.1|0
1652919910000|2022-05-19 00:25:10|846.78|843.98|846.54|843.74|846.78|843.98|846.42|843.62|0
1652919920000|2022-05-19 00:25:20|847.14|844.34|846.9|844.1|847.27|844.47|846.9|844.1|0
1652919930000|2022-05-19 00:25:30|846.54|843.74|847.14|844.34|847.14|844.34|846.42|843.62|0
1652919940000|2022-05-19 00:25:40|847.62|844.82|847.62|844.82|847.86|845.06|847.62|844.82|0
1652919950000|2022-05-19 00:25:50|847.86|845.06|847.38|844.58|847.86|845.06|847.38|844.58|0
1652919960000|2022-05-19 00:26:00|848.05|845.25|848.23|845.43|848.47|845.67|848.05|845.25|0
1652919970000|2022-05-19 00:26:10|847.92|845.12|848.16|845.36|848.16|845.36|847.92|845.12|0
1652919980000|2022-05-19 00:26:20|848.27|845.47|848.58|845.78|848.58|845.78|848.21|845.41|0
1652919990000|2022-05-19 00:26:30|849.22|846.42|849.7|846.9|849.7|846.9|849.22|846.42|0
1652920000000|2022-05-19 00:26:40|850.13|847.33|850.25|847.45|850.25|847.45|850.01|847.21|0
1652920010000|2022-05-19 00:26:50|850.61|847.81|850.73|847.93|850.73|847.93|850.61|847.81|0
1652920020000|2022-05-19 00:27:00|850.85|848.05|850.73|847.93|850.97|848.17|850.73|847.93|0
1652920030000|2022-05-19 00:27:10|850.97|848.17|850.42|847.62|850.97|848.17|850.42|847.62|0
1652920040000|2022-05-19 00:27:20|850.66|847.86|850.66|847.86|850.66|847.86|850.54|847.74|0
1652920050000|2022-05-19 00:27:30|850.54|847.74|849.58|846.78|850.54|847.74|849.58|846.78|0
1652920060000|2022-05-19 00:27:40|849.83|847.03|849.83|847.03|849.83|847.03|849.83|847.03|0
1652920070000|2022-05-19 00:27:50|850.31|847.51|849.83|847.03|850.31|847.51|849.58|846.78|0
1652920080000|2022-05-19 00:28:00|850.07|847.27|849.83|847.03|850.07|847.27|849.83|847.03|0
1652920090000|2022-05-19 00:28:10|849.58|846.78|849.34|846.54|849.58|846.78|849.34|846.54|0
1652920100000|2022-05-19 00:28:20|848.62|845.82|848.62|845.82|848.62|845.82|848.38|845.58|0
1652920110000|2022-05-19 00:28:30|848.86|846.06|848.86|846.06|849.1|846.3|848.86|846.06|0
1652920120000|2022-05-19 00:28:40|848.75|845.95|848.62|845.82|848.86|846.06|848.62|845.82|0
1652920130000|2022-05-19 00:28:50|848.38|845.58|848.62|845.82|848.62|845.82|848.38|845.58|0
1652920140000|2022-05-19 00:29:00|848.38|845.58|848.38|845.58|848.38|845.58|848.38|845.58|0
1652920150000|2022-05-19 00:29:10|848.62|845.82|848.62|845.82|848.62|845.82|848.51|845.71|0
1652920160000|2022-05-19 00:29:20|848.51|845.71|848.62|845.82|848.62|845.82|848.51|845.71|0
1652920170000|2022-05-19 00:29:30|848.38|845.58|847.66|844.86|848.38|845.58|847.66|844.86|0
1652920180000|2022-05-19 00:29:40|847.9|845.1|847.42|844.62|847.9|845.1|847.18|844.38|0
1652920190000|2022-05-19 00:29:50|847.66|844.86|847.42|844.62|847.66|844.86|847.42|844.62|0
1652920200000|2022-05-19 00:30:00|847.9|845.1|848.86|846.06|849.23|846.43|847.9|845.1|0
1652920210000|2022-05-19 00:30:10|848.62|845.82|848.62|845.82|848.86|846.06|848.62|845.82|0
1652920220000|2022-05-19 00:30:20|848.75|845.95|848.14|845.34|848.75|845.95|848.02|845.22|0
1652920230000|2022-05-19 00:30:30|848.38|845.58|848.38|845.58|848.38|845.58|848.38|845.58|0
1652920240000|2022-05-19 00:30:40|848.14|845.34|848.14|845.34|848.14|845.34|848.02|845.22|0
1652920250000|2022-05-19 00:30:50|848.38|845.58|848.62|845.82|848.62|845.82|848.38|845.58|0
1652920260000|2022-05-19 00:31:00|848.38|845.58|849.23|846.43|849.23|846.43|848.38|845.58|0
1652920270000|2022-05-19 00:31:10|849.1|846.3|849.23|846.43|849.34|846.54|849.1|846.3|0
1652920280000|2022-05-19 00:31:20|849.1|846.3|849.58|846.78|849.58|846.78|849.1|846.3|0
1652920290000|2022-05-19 00:31:30|849.71|846.91|849.71|846.91|849.71|846.91|849.71|846.91|0
1652920300000|2022-05-19 00:31:40|849.83|847.03|850.55|847.75|850.55|847.75|849.83|847.03|0
1652920310000|2022-05-19 00:31:50|850.31|847.51|850.43|847.63|850.43|847.63|850.31|847.51|0
1652920320000|2022-05-19 00:32:00|850.55|847.75|849.71|846.91|850.55|847.75|849.71|846.91|0
1652920330000|2022-05-19 00:32:10|849.83|847.03|849.34|846.54|849.83|847.03|849.34|846.54|0
1652920340000|2022-05-19 00:32:20|849.1|846.3|849.1|846.3|849.34|846.54|849.1|846.3|0
1652920350000|2022-05-19 00:32:30|849.23|846.43|849.23|846.43|849.34|846.54|849.23|846.43|0
1652920360000|2022-05-19 00:32:40|849.1|846.3|849.1|846.3|849.23|846.43|849.1|846.3|0
1652920370000|2022-05-19 00:32:50|849.23|846.43|848.62|845.82|849.23|846.43|848.62|845.82|0
1652920380000|2022-05-19 00:33:00|848.26|845.46|848.38|845.58|848.38|845.58|848.26|845.46|0
1652920390000|2022-05-19 00:33:10|848.14|845.34|848.14|845.34|848.14|845.34|848.14|845.34|0
1652920400000|2022-05-19 00:33:20|847.42|844.62|846.94|844.14|847.42|844.62|846.82|844.02|0
1652920410000|2022-05-19 00:33:30|846.7|843.9|846.94|844.14|846.94|844.14|846.45|843.65|0
1652920420000|2022-05-19 00:33:40|846.7|843.9|846.58|843.78|846.7|843.9|846.45|843.65|0
1652920430000|2022-05-19 00:33:50|846.7|843.9|846.45|843.65|846.7|843.9|846.45|843.65|0
1652920440000|2022-05-19 00:34:00|846.21|843.41|846.45|843.65|846.45|843.65|846.21|843.41|0
1652920450000|2022-05-19 00:34:10|846.94|844.14|847.18|844.38|847.18|844.38|846.82|844.02|0
1652920460000|2022-05-19 00:34:20|847.06|844.26|846.7|843.9|847.06|844.26|846.7|843.9|0
1652920470000|2022-05-19 00:34:30|846.45|843.65|846.21|843.41|846.45|843.65|846.21|843.41|0
1652920480000|2022-05-19 00:34:40|845.97|843.17|846.1|843.3|846.1|843.3|845.97|843.17|0
1652920490000|2022-05-19 00:34:50|845.97|843.17|845.25|842.45|845.97|843.17|845.25|842.45|0
1652920500000|2022-05-19 00:35:00|845.62|842.82|845.25|842.45|845.62|842.82|845.01|842.21|0
1652920510000|2022-05-19 00:35:10|845.38|842.58|845.86|843.06|845.86|843.06|845.14|842.34|0
1652920520000|2022-05-19 00:35:20|846.1|843.3|845.86|843.06|846.1|843.3|845.86|843.06|0
1652920530000|2022-05-19 00:35:30|845.73|842.93|846.45|843.65|846.45|843.65|845.73|842.93|0
1652920540000|2022-05-19 00:35:40|846.69|843.89|847.06|844.26|847.06|844.26|846.69|843.89|0
1652920550000|2022-05-19 00:35:50|847.18|844.38|847.18|844.38|847.42|844.62|847.18|844.38|0
1652920560000|2022-05-19 00:36:00|846.94|844.14|847.42|844.62|847.42|844.62|846.94|844.14|0
1652920570000|2022-05-19 00:36:10|847.18|844.38|847.18|844.38|847.18|844.38|847.18|844.38|0
1652920580000|2022-05-19 00:36:20|846.94|844.14|847.18|844.38|847.18|844.38|846.94|844.14|0
1652920590000|2022-05-19 00:36:30|846.82|844.02|846.69|843.89|846.82|844.02|846.69|843.89|0
1652920600000|2022-05-19 00:36:40|846.45|843.65|846.34|843.54|846.45|843.65|846.34|843.54|0
1652920610000|2022-05-19 00:36:50|846.21|843.41|846.69|843.89|846.69|843.89|846.21|843.41|0
1652920620000|2022-05-19 00:37:00|846.21|843.41|846.34|843.54|846.34|843.54|846.21|843.41|0
1652920630000|2022-05-19 00:37:10|846.21|843.41|845.97|843.17|846.21|843.41|845.97|843.17|0
1652920640000|2022-05-19 00:37:20|845.25|842.45|845.25|842.45|845.49|842.69|845.25|842.45|0
1652920650000|2022-05-19 00:37:30|845.49|842.69|845.38|842.58|845.49|842.69|845.25|842.45|0
1652920660000|2022-05-19 00:37:40|845.86|843.06|845.97|843.17|846.21|843.41|845.86|843.06|0
1652920670000|2022-05-19 00:37:50|845.73|842.93|845.86|843.06|846.1|843.3|845.73|842.93|0
1652920680000|2022-05-19 00:38:00|846.21|843.41|846.21|843.41|846.45|843.65|846.21|843.41|0
1652920690000|2022-05-19 00:38:10|845.97|843.17|846.21|843.41|846.45|843.65|845.97|843.17|0
1652920700000|2022-05-19 00:38:20|846.45|843.65|846.45|843.65|846.58|843.78|846.45|843.65|0
1652920710000|2022-05-19 00:38:30|846.69|843.89|846.58|843.78|846.69|843.89|846.34|843.54|0
1652920720000|2022-05-19 00:38:40|846.69|843.89|846.21|843.41|846.69|843.89|846.21|843.41|0
1652920730000|2022-05-19 00:38:50|846.45|843.65|846.34|843.54|846.45|843.65|846.21|843.41|0
1652920740000|2022-05-19 00:39:00|846.21|843.41|847.18|844.38|847.18|844.38|846.21|843.41|0
1652920750000|2022-05-19 00:39:10|847.42|844.62|847.18|844.38|847.42|844.62|847.18|844.38|0
1652920760000|2022-05-19 00:39:20|847.66|844.86|847.66|844.86|847.9|845.1|847.66|844.86|0
1652920770000|2022-05-19 00:39:30|847.42|844.62|847.42|844.62|847.54|844.74|847.42|844.62|0
1652920780000|2022-05-19 00:39:40|847.66|844.86|847.42|844.62|847.66|844.86|847.42|844.62|0
1652920790000|2022-05-19 00:39:50|847.66|844.86|846.94|844.14|847.66|844.86|846.94|844.14|0
1652920800000|2022-05-19 00:40:00|846.82|844.02|846.69|843.89|846.82|844.02|846.69|843.89|0
1652920810000|2022-05-19 00:40:10|846.45|843.65|845.97|843.17|846.45|843.65|845.97|843.17|0
1652920820000|2022-05-19 00:40:20|845.86|843.06|846.21|843.41|846.21|843.41|845.86|843.06|0
1652920830000|2022-05-19 00:40:30|845.97|843.17|845.73|842.93|845.97|843.17|845.73|842.93|0
1652920840000|2022-05-19 00:40:40|845.49|842.69|845.86|843.06|845.86|843.06|845.49|842.69|0
1652920850000|2022-05-19 00:40:50|846.34|843.54|846.45|843.65|846.45|843.65|845.73|842.93|0
1652920860000|2022-05-19 00:41:00|846.1|843.3|845.73|842.93|846.1|843.3|845.73|842.93|0
1652920870000|2022-05-19 00:41:10|846.21|843.41|845.97|843.17|846.21|843.41|845.97|843.17|0
1652920880000|2022-05-19 00:41:20|846.21|843.41|846.21|843.41|846.45|843.65|846.21|843.41|0
1652920890000|2022-05-19 00:41:30|845.97|843.17|845.97|843.17|845.97|843.17|845.73|842.93|0
1652920900000|2022-05-19 00:41:40|846.1|843.3|846.21|843.41|846.21|843.41|846.1|843.3|0
1652920910000|2022-05-19 00:41:50|845.97|843.17|845.97|843.17|846.21|843.41|845.97|843.17|0
1652920920000|2022-05-19 00:42:00|845.86|843.06|845.86|843.06|846.21|843.41|845.86|843.06|0
1652920930000|2022-05-19 00:42:10|845.73|842.93|845.73|842.93|845.73|842.93|845.73|842.93|0
1652920940000|2022-05-19 00:42:20|845.49|842.69|845.86|843.06|845.86|843.06|845.49|842.69|0
1652920950000|2022-05-19 00:42:30|845.73|842.93|845.38|842.58|845.73|842.93|845.38|842.58|0
1652920960000|2022-05-19 00:42:40|845.25|842.45|848.5|845.7|849.23|846.43|845.25|842.45|0
1652920970000|2022-05-19 00:42:50|848.99|846.19|847.9|845.1|848.99|846.19|847.9|845.1|0
1652920980000|2022-05-19 00:43:00|848.02|845.22|848.14|845.34|848.14|845.34|848.02|845.22|0
1652920990000|2022-05-19 00:43:10|848.38|845.58|847.66|844.86|848.38|845.58|847.66|844.86|0
1652921000000|2022-05-19 00:43:20|848.14|845.34|848.14|845.34|848.26|845.46|848.14|845.34|0
1652921010000|2022-05-19 00:43:30|848.26|845.46|848.14|845.34|848.26|845.46|847.78|844.98|0
1652921020000|2022-05-19 00:43:40|848.38|845.58|847.9|845.1|848.38|845.58|847.9|845.1|0
1652921030000|2022-05-19 00:43:50|848.14|845.34|847.9|845.1|848.26|845.46|847.9|845.1|0
1652921040000|2022-05-19 00:44:00|847.78|844.98|847.66|844.86|847.78|844.98|847.66|844.86|0
1652921050000|2022-05-19 00:44:10|847.42|844.62|847.3|844.5|847.42|844.62|847.3|844.5|0
1652921060000|2022-05-19 00:44:20|847.42|844.62|847.66|844.86|847.66|844.86|847.42|844.62|0
1652921070000|2022-05-19 00:44:30|847.42|844.62|847.18|844.38|847.42|844.62|847.06|844.26|0
1652921080000|2022-05-19 00:44:40|847.06|844.26|846.93|844.13|847.18|844.38|846.93|844.13|0
1652921090000|2022-05-19 00:44:50|846.69|843.89|846.93|844.13|846.93|844.13|846.69|843.89|0
1652921100000|2022-05-19 00:45:00|847.42|844.62|847.18|844.38|847.66|844.86|847.18|844.38|0
1652921110000|2022-05-19 00:45:10|847.06|844.26|846.82|844.02|847.18|844.38|846.82|844.02|0
1652921120000|2022-05-19 00:45:20|846.45|843.65|846.45|843.65|846.45|843.65|846.21|843.41|0
1652921130000|2022-05-19 00:45:30|846.69|843.89|846.58|843.78|846.69|843.89|846.58|843.78|0
1652921140000|2022-05-19 00:45:40|846.69|843.89|846.34|843.54|846.69|843.89|846.34|843.54|0
1652921150000|2022-05-19 00:45:50|846.45|843.65|846.93|844.13|846.93|844.13|846.45|843.65|0
1652921160000|2022-05-19 00:46:00|847.18|844.38|846.69|843.89|847.18|844.38|846.69|843.89|0
1652921170000|2022-05-19 00:46:10|846.93|844.13|847.18|844.38|847.18|844.38|846.82|844.02|0
1652921180000|2022-05-19 00:46:20|847.42|844.62|847.66|844.86|847.66|844.86|847.42|844.62|0
1652921190000|2022-05-19 00:46:30|847.42|844.62|848.26|845.46|848.26|845.46|847.42|844.62|0
1652921200000|2022-05-19 00:46:40|848.38|845.58|848.62|845.82|848.62|845.82|848.26|845.46|0
1652921210000|2022-05-19 00:46:50|848.99|846.19|848.86|846.06|848.99|846.19|848.86|846.06|0
1652921220000|2022-05-19 00:47:00|848.62|845.82|848.38|845.58|848.62|845.82|848.38|845.58|0
1652921230000|2022-05-19 00:47:10|848.26|845.46|848.86|846.06|848.86|846.06|848.14|845.34|0
1652921240000|2022-05-19 00:47:20|849.1|846.3|848.75|845.95|849.23|846.43|848.75|845.95|0
1652921250000|2022-05-19 00:47:30|848.86|846.06|848.38|845.58|848.86|846.06|848.38|845.58|0
1652921260000|2022-05-19 00:47:40|848.5|845.7|848.38|845.58|848.62|845.82|848.38|845.58|0
1652921270000|2022-05-19 00:47:50|848.62|845.82|849.34|846.54|849.34|846.54|848.62|845.82|0
1652921280000|2022-05-19 00:48:00|848.86|846.06|848.38|845.58|848.86|846.06|848.38|845.58|0
1652921290000|2022-05-19 00:48:10|848.26|845.46|848.62|845.82|848.62|845.82|848.26|845.46|0
1652921300000|2022-05-19 00:48:20|848.38|845.58|848.38|845.58|848.38|845.58|848.38|845.58|0
1652921310000|2022-05-19 00:48:30|848.5|845.7|848.62|845.82|848.62|845.82|848.5|845.7|0
1652921320000|2022-05-19 00:48:40|848.5|845.7|848.74|845.94|848.74|845.94|848.5|845.7|0
1652921330000|2022-05-19 00:48:50|848.38|845.58|848.14|845.34|848.38|845.58|848.14|845.34|0
1652921340000|2022-05-19 00:49:00|848.38|845.58|848.38|845.58|848.38|845.58|848.38|845.58|0
1652921350000|2022-05-19 00:49:10|848.62|845.82|848.14|845.34|848.62|845.82|848.14|845.34|0
1652921360000|2022-05-19 00:49:20|848.38|845.58|848.62|845.82|848.62|845.82|848.02|845.22|0
1652921370000|2022-05-19 00:49:30|848.38|845.58|848.14|845.34|848.38|845.58|848.14|845.34|0
1652921380000|2022-05-19 00:49:40|848.26|845.46|848.26|845.46|848.38|845.58|848.26|845.46|0
1652921390000|2022-05-19 00:49:50|848.62|845.82|848.38|845.58|848.62|845.82|848.26|845.46|0
1652921400000|2022-05-19 00:50:00|848.86|846.06|848.62|845.82|848.86|846.06|848.62|845.82|0
1652921410000|2022-05-19 00:50:10|848.26|845.46|848.86|846.06|848.86|846.06|848.26|845.46|0
1652921420000|2022-05-19 00:50:20|848.74|845.94|848.38|845.58|848.74|845.94|848.38|845.58|0
1652921430000|2022-05-19 00:50:30|848.62|845.82|848.62|845.82|848.62|845.82|848.62|845.82|0
1652921440000|2022-05-19 00:50:40|848.74|845.94|849.1|846.3|849.1|846.3|848.62|845.82|0
1652921450000|2022-05-19 00:50:50|850.31|847.51|849.34|846.54|850.31|847.51|849.34|846.54|0
1652921460000|2022-05-19 00:51:00|849.58|846.78|849.58|846.78|849.82|847.02|849.58|846.78|0
1652921470000|2022-05-19 00:51:10|849.82|847.02|849.82|847.02|849.82|847.02|849.82|847.02|0
1652921480000|2022-05-19 00:51:20|849.58|846.78|849.82|847.02|849.82|847.02|849.58|846.78|0
1652921490000|2022-05-19 00:51:30|849.58|846.78|849.82|847.02|849.82|847.02|849.58|846.78|0
1652921500000|2022-05-19 00:51:40|850.06|847.26|849.82|847.02|850.06|847.26|849.82|847.02|0
1652921510000|2022-05-19 00:51:50|849.1|846.3|848.99|846.19|849.1|846.3|848.86|846.06|0
1652921520000|2022-05-19 00:52:00|848.86|846.06|848.74|845.94|849.23|846.43|848.74|845.94|0
1652921530000|2022-05-19 00:52:10|848.62|845.82|848.62|845.82|848.86|846.06|848.62|845.82|0
1652921540000|2022-05-19 00:52:20|848.74|845.94|848.62|845.82|848.86|846.06|848.62|845.82|0
1652921550000|2022-05-19 00:52:30|848.74|845.94|848.74|845.94|848.99|846.19|848.74|845.94|0
1652921560000|2022-05-19 00:52:40|848.86|846.06|848.86|846.06|848.86|846.06|848.74|845.94|0
1652921570000|2022-05-19 00:52:50|849.1|846.3|848.86|846.06|849.1|846.3|848.74|845.94|0
1652921580000|2022-05-19 00:53:00|848.62|845.82|848.62|845.82|848.62|845.82|848.62|845.82|0
1652921590000|2022-05-19 00:53:10|848.86|846.06|849.1|846.3|849.1|846.3|848.74|845.94|0
1652921600000|2022-05-19 00:53:20|848.86|846.06|849.1|846.3|849.1|846.3|848.86|846.06|0
1652921610000|2022-05-19 00:53:30|848.86|846.06|848.38|845.58|848.86|846.06|848.38|845.58|0
1652921620000|2022-05-19 00:53:40|848.62|845.82|848.86|846.06|848.86|846.06|848.62|845.82|0
1652921630000|2022-05-19 00:53:50|848.74|845.94|848.86|846.06|848.86|846.06|848.74|845.94|0
1652921640000|2022-05-19 00:54:00|848.74|845.94|848.26|845.46|848.74|845.94|848.26|845.46|0
1652921650000|2022-05-19 00:54:10|848.14|845.34|847.9|845.1|848.14|845.34|847.66|844.86|0
1652921660000|2022-05-19 00:54:20|848.38|845.58|848.38|845.58|848.62|845.82|848.38|845.58|0
1652921670000|2022-05-19 00:54:30|848.62|845.82|848.38|845.58|848.62|845.82|848.38|845.58|0
1652921680000|2022-05-19 00:54:40|848.62|845.82|848.86|846.06|848.86|846.06|848.62|845.82|0
1652921690000|2022-05-19 00:54:50|848.62|845.82|848.86|846.06|848.86|846.06|848.62|845.82|0
1652921700000|2022-05-19 00:55:00|849.1|846.3|849.82|847.02|849.82|847.02|849.1|846.3|0
1652921710000|2022-05-19 00:55:10|849.95|847.15|849.82|847.02|849.95|847.15|849.82|847.02|0
1652921720000|2022-05-19 00:55:20|849.71|846.91|849.34|846.54|849.82|847.02|849.34|846.54|0
1652921730000|2022-05-19 00:55:30|849.58|846.78|849.47|846.67|849.58|846.78|849.34|846.54|0
1652921740000|2022-05-19 00:55:40|849.34|846.54|849.34|846.54|849.58|846.78|849.34|846.54|0
1652921750000|2022-05-19 00:55:50|849.58|846.78|849.34|846.54|849.58|846.78|849.1|846.3|0
1652921760000|2022-05-19 00:56:00|849.58|846.78|849.58|846.78|849.71|846.91|849.58|846.78|0
1652921770000|2022-05-19 00:56:10|849.82|847.02|849.34|846.54|849.82|847.02|849.34|846.54|0
1652921780000|2022-05-19 00:56:20|848.86|846.06|848.86|846.06|848.86|846.06|848.74|845.94|0
1652921790000|2022-05-19 00:56:30|848.62|845.82|848.86|846.06|848.86|846.06|848.26|845.46|0
1652921800000|2022-05-19 00:56:40|848.98|846.18|849.23|846.43|849.34|846.54|848.98|846.18|0
1652921810000|2022-05-19 00:56:50|849.34|846.54|849.34|846.54|849.34|846.54|849.34|846.54|0
1652921820000|2022-05-19 00:57:00|849.1|846.3|849.1|846.3|849.34|846.54|849.1|846.3|0
1652921830000|2022-05-19 00:57:10|848.86|846.06|849.1|846.3|849.1|846.3|848.86|846.06|0
1652921840000|2022-05-19 00:57:20|848.98|846.18|848.62|845.82|848.98|846.18|848.62|845.82|0
1652921850000|2022-05-19 00:57:30|848.86|846.06|848.86|846.06|848.86|846.06|848.86|846.06|0
1652921860000|2022-05-19 00:57:40|848.74|845.94|848.86|846.06|848.86|846.06|848.74|845.94|0
1652921870000|2022-05-19 00:57:50|849.1|846.3|848.62|845.82|849.1|846.3|848.62|845.82|0
1652921880000|2022-05-19 00:58:00|848.5|845.7|848.62|845.82|848.62|845.82|848.5|845.7|0
1652921890000|2022-05-19 00:58:10|848.86|846.06|849.23|846.43|849.23|846.43|848.86|846.06|0
1652921900000|2022-05-19 00:58:20|849.1|846.3|849.58|846.78|849.58|846.78|849.1|846.3|0
1652921910000|2022-05-19 00:58:30|849.34|846.54|849.34|846.54|849.34|846.54|849.34|846.54|0
1652921920000|2022-05-19 00:58:40|849.58|846.78|848.14|845.34|849.58|846.78|848.14|845.34|0
1652921930000|2022-05-19 00:58:50|849.1|846.3|849.1|846.3|849.1|846.3|849.1|846.3|0
1652921940000|2022-05-19 00:59:00|849.34|846.54|848.74|845.94|849.34|846.54|848.74|845.94|0
1652921950000|2022-05-19 00:59:10|848.62|845.82|848.86|846.06|848.86|846.06|848.62|845.82|0
1652921960000|2022-05-19 00:59:20|848.38|845.58|848.38|845.58|848.38|845.58|848.38|845.58|0
1652921970000|2022-05-19 00:59:30|848.62|845.82|848.38|845.58|848.62|845.82|848.38|845.58|0
1652921990000|2022-05-19 00:59:50|848.26|845.46|848.14|845.34|848.26|845.46|848.02|845.22|0
1652922000000|2022-05-19 01:00:00|847.17|844.37|847.17|844.37|847.41|844.61|847.17|844.37|0
1652922010000|2022-05-19 01:00:10|846.93|844.13|846.93|844.13|846.93|844.13|846.93|844.13|0
1652922020000|2022-05-19 01:00:20|846.58|843.78|846.45|843.65|846.69|843.89|846.45|843.65|0
1652922030000|2022-05-19 01:00:30|846.34|843.54|846.21|843.41|846.34|843.54|846.21|843.41|0
1652922040000|2022-05-19 01:00:40|846.45|843.65|846.93|844.13|846.93|844.13|846.45|843.65|0
1652922050000|2022-05-19 01:00:50|847.17|844.37|846.69|843.89|847.17|844.37|846.69|843.89|0
1652922060000|2022-05-19 01:01:00|846.93|844.13|847.66|844.86|847.66|844.86|846.93|844.13|0
1652922070000|2022-05-19 01:01:10|847.78|844.98|847.9|845.1|847.9|845.1|847.78|844.98|0
1652922080000|2022-05-19 01:01:20|847.66|844.86|847.41|844.61|847.66|844.86|847.41|844.61|0
1652922090000|2022-05-19 01:01:30|847.66|844.86|847.41|844.61|847.66|844.86|847.41|844.61|0
1652922100000|2022-05-19 01:01:40|847.66|844.86|847.66|844.86|847.66|844.86|847.66|844.86|0
1652922110000|2022-05-19 01:01:50|847.9|845.1|847.9|845.1|847.9|845.1|847.9|845.1|0
1652922120000|2022-05-19 01:02:00|848.14|845.34|847.66|844.86|848.14|845.34|847.66|844.86|0
1652922130000|2022-05-19 01:02:10|847.41|844.61|847.06|844.26|847.41|844.61|847.06|844.26|0
1652922140000|2022-05-19 01:02:20|846.93|844.13|846.69|843.89|846.93|844.13|846.69|843.89|0
1652922150000|2022-05-19 01:02:30|846.93|844.13|846.93|844.13|847.17|844.37|846.93|844.13|0
1652922160000|2022-05-19 01:02:40|846.82|844.02|846.21|843.41|846.82|844.02|846.21|843.41|0
1652922170000|2022-05-19 01:02:50|845.97|843.17|845.97|843.17|846.21|843.41|845.97|843.17|0
1652922180000|2022-05-19 01:03:00|845.85|843.05|846.1|843.3|846.21|843.41|845.85|843.05|0
1652922190000|2022-05-19 01:03:10|846.69|843.89|846.93|844.13|846.93|844.13|846.69|843.89|0
1652922200000|2022-05-19 01:03:20|846.69|843.89|846.69|843.89|846.69|843.89|846.69|843.89|0
1652922210000|2022-05-19 01:03:30|847.17|844.37|847.41|844.61|847.41|844.61|847.17|844.37|0
1652922220000|2022-05-19 01:03:40|847.17|844.37|847.41|844.61|847.41|844.61|847.17|844.37|0
1652922230000|2022-05-19 01:03:50|846.58|843.78|845.97|843.17|846.58|843.78|845.97|843.17|0
1652922240000|2022-05-19 01:04:00|845.73|842.93|845.97|843.17|845.97|843.17|845.73|842.93|0
1652922250000|2022-05-19 01:04:10|846.21|843.41|846.45|843.65|846.45|843.65|846.21|843.41|0
1652922260000|2022-05-19 01:04:20|846.21|843.41|846.21|843.41|846.21|843.41|846.21|843.41|0
1652922270000|2022-05-19 01:04:30|845.97|843.17|846.45|843.65|846.45|843.65|845.97|843.17|0
1652922280000|2022-05-19 01:04:40|846.69|843.89|846.82|844.02|846.82|844.02|846.69|843.89|0
1652922290000|2022-05-19 01:04:50|846.69|843.89|846.58|843.78|846.69|843.89|846.58|843.78|0
1652922300000|2022-05-19 01:05:00|846.45|843.65|846.69|843.89|846.93|844.13|846.45|843.65|0
1652922310000|2022-05-19 01:05:10|846.21|843.41|845.73|842.93|846.21|843.41|845.73|842.93|0
1652922320000|2022-05-19 01:05:20|845.25|842.45|845.85|843.05|845.97|843.17|845.25|842.45|0
1652922330000|2022-05-19 01:05:30|845.97|843.17|846.21|843.41|846.21|843.41|845.97|843.17|0
1652922340000|2022-05-19 01:05:40|846.34|843.54|846.93|844.13|846.93|844.13|846.34|843.54|0
1652922350000|2022-05-19 01:05:50|846.82|844.02|846.93|844.13|846.93|844.13|846.82|844.02|0
1652922360000|2022-05-19 01:06:00|847.17|844.37|846.69|843.89|847.17|844.37|846.45|843.65|0
1652922370000|2022-05-19 01:06:10|846.93|844.13|847.17|844.37|847.17|844.37|846.69|843.89|0
1652922380000|2022-05-19 01:06:20|847.41|844.61|848.14|845.34|848.14|845.34|847.41|844.61|0
1652922390000|2022-05-19 01:06:30|848.38|845.58|848.86|846.06|848.86|846.06|848.38|845.58|0
1652922400000|2022-05-19 01:06:40|849.1|846.3|848.74|845.94|849.1|846.3|848.62|845.82|0
1652922410000|2022-05-19 01:06:50|848.62|845.82|848.86|846.06|848.86|846.06|848.62|845.82|0
1652922420000|2022-05-19 01:07:00|849.1|846.3|847.65|844.85|849.1|846.3|847.65|844.85|0
1652922430000|2022-05-19 01:07:10|847.17|844.37|846.69|843.89|847.17|844.37|846.69|843.89|0
1652922440000|2022-05-19 01:07:20|846.09|843.29|846.09|843.29|846.09|843.29|846.09|843.29|0
1652922450000|2022-05-19 01:07:30|846.21|843.41|846.69|843.89|847.06|844.26|846.21|843.41|0
1652922460000|2022-05-19 01:07:40|847.06|844.26|846.93|844.13|847.06|844.26|846.93|844.13|0
1652922470000|2022-05-19 01:07:50|847.06|844.26|847.06|844.26|847.06|844.26|846.93|844.13|0
1652922480000|2022-05-19 01:08:00|846.93|844.13|846.69|843.89|847.17|844.37|846.69|843.89|0
1652922490000|2022-05-19 01:08:10|846.82|844.02|846.69|843.89|846.82|844.02|846.69|843.89|0
1652922500000|2022-05-19 01:08:20|846.45|843.65|846.09|843.29|846.45|843.65|846.09|843.29|0
1652922510000|2022-05-19 01:08:30|845.97|843.17|846.09|843.29|846.09|843.29|845.97|843.17|0
1652922520000|2022-05-19 01:08:40|845.97|843.17|845.97|843.17|845.97|843.17|845.97|843.17|0
1652922530000|2022-05-19 01:08:50|845.73|842.93|845.49|842.69|845.73|842.93|845.49|842.69|0
1652922540000|2022-05-19 01:09:00|845.73|842.93|845.49|842.69|845.73|842.93|845.49|842.69|0
1652922550000|2022-05-19 01:09:10|845.73|842.93|846.45|843.65|846.45|843.65|845.73|842.93|0
1652922560000|2022-05-19 01:09:20|846.09|843.29|845.97|843.17|846.21|843.41|845.85|843.05|0
1652922570000|2022-05-19 01:09:30|845.85|843.05|845.97|843.17|845.97|843.17|845.49|842.69|0
1652922580000|2022-05-19 01:09:40|846.21|843.41|845.97|843.17|846.45|843.65|845.97|843.17|0
1652922590000|2022-05-19 01:09:50|846.45|843.65|846.45|843.65|846.69|843.89|846.45|843.65|0
1652922600000|2022-05-19 01:10:00|846.34|843.54|846.93|844.13|846.93|844.13|846.34|843.54|0
1652922620000|2022-05-19 01:10:20|847.17|844.37|847.17|844.37|847.41|844.61|847.17|844.37|0
1652922630000|2022-05-19 01:10:30|847.3|844.5|847.17|844.37|847.41|844.61|847.17|844.37|0
1652922640000|2022-05-19 01:10:40|846.93|844.13|846.93|844.13|846.93|844.13|846.93|844.13|0
1652922650000|2022-05-19 01:10:50|846.69|843.89|846.45|843.65|846.69|843.89|846.21|843.41|0
1652922660000|2022-05-19 01:11:00|846.58|843.78|846.21|843.41|846.58|843.78|846.21|843.41|0
1652922670000|2022-05-19 01:11:10|846.09|843.29|846.69|843.89|846.69|843.89|846.09|843.29|0
1652922680000|2022-05-19 01:11:20|846.82|844.02|846.69|843.89|846.93|844.13|846.69|843.89|0
1652922690000|2022-05-19 01:11:30|846.82|844.02|846.58|843.78|846.82|844.02|846.58|843.78|0
1652922700000|2022-05-19 01:11:40|846.69|843.89|846.45|843.65|846.69|843.89|846.45|843.65|0
1652922710000|2022-05-19 01:11:50|846.21|843.41|846.45|843.65|846.45|843.65|846.21|843.41|0
1652922720000|2022-05-19 01:12:00|846.34|843.54|845.85|843.05|846.34|843.54|845.85|843.05|0
1652922730000|2022-05-19 01:12:10|845.97|843.17|845.97|843.17|845.97|843.17|845.85|843.05|0
1652922740000|2022-05-19 01:12:20|846.09|843.29|845.73|842.93|846.09|843.29|845.73|842.93|0
1652922750000|2022-05-19 01:12:30|845.49|842.69|845.97|843.17|845.97|843.17|845.49|842.69|0
1652922760000|2022-05-19 01:12:40|845.49|842.69|845.49|842.69|845.49|842.69|845.37|842.57|0
1652922770000|2022-05-19 01:12:50|845.25|842.45|845.25|842.45|845.49|842.69|845.25|842.45|0
1652922780000|2022-05-19 01:13:00|845.61|842.81|845.97|843.17|845.97|843.17|845.61|842.81|0
1652922790000|2022-05-19 01:13:10|846.09|843.29|845.49|842.69|846.09|843.29|845.49|842.69|0
1652922800000|2022-05-19 01:13:20|845.25|842.45|845.01|842.21|845.25|842.45|845.01|842.21|0
1652922810000|2022-05-19 01:13:30|845.25|842.45|844.28|841.48|845.25|842.45|844.28|841.48|0
1652922820000|2022-05-19 01:13:40|844.04|841.24|844.28|841.48|844.28|841.48|844.04|841.24|0
1652922830000|2022-05-19 01:13:50|844.17|841.37|844.04|841.24|844.17|841.37|844.04|841.24|0
1652922840000|2022-05-19 01:14:00|843.8|841|844.04|841.24|844.04|841.24|843.8|841|0
1652922850000|2022-05-19 01:14:10|844.28|841.48|844.41|841.61|844.41|841.61|844.28|841.48|0
1652922860000|2022-05-19 01:14:20|844.77|841.97|845.01|842.21|845.01|842.21|844.77|841.97|0
1652922870000|2022-05-19 01:14:30|844.89|842.09|844.77|841.97|845.01|842.21|844.77|841.97|0
1652922880000|2022-05-19 01:14:40|845.49|842.69|845.25|842.45|845.49|842.69|845.25|842.45|0
1652922890000|2022-05-19 01:14:50|845.49|842.69|845.49|842.69|845.49|842.69|845.49|842.69|0
1652922900000|2022-05-19 01:15:00|845.61|842.81|845.73|842.93|845.97|843.17|845.61|842.81|0
1652922910000|2022-05-19 01:15:10|845.61|842.81|845.61|842.81|845.61|842.81|845.61|842.81|0
1652922920000|2022-05-19 01:15:20|845.25|842.45|845.49|842.69|845.49|842.69|845.25|842.45|0
1652922930000|2022-05-19 01:15:30|845.73|842.93|845.25|842.45|845.73|842.93|845.13|842.33|0
1652922940000|2022-05-19 01:15:40|845.49|842.69|845.49|842.69|845.61|842.81|845.49|842.69|0
1652922950000|2022-05-19 01:15:50|845.37|842.57|845.61|842.81|845.61|842.81|845.37|842.57|0
1652922960000|2022-05-19 01:16:00|845.25|842.45|845.49|842.69|845.49|842.69|845.25|842.45|0
1652922970000|2022-05-19 01:16:10|845.73|842.93|845.25|842.45|845.97|843.17|845.25|842.45|0
1652922980000|2022-05-19 01:16:20|845.37|842.57|845.01|842.21|845.37|842.57|845.01|842.21|0
1652922990000|2022-05-19 01:16:30|845.25|842.45|845.25|842.45|845.25|842.45|845.25|842.45|0
1652923000000|2022-05-19 01:16:40|845.01|842.21|844.77|841.97|845.01|842.21|844.77|841.97|0
1652923010000|2022-05-19 01:16:50|844.89|842.09|845.01|842.21|845.01|842.21|844.89|842.09|0
1652923020000|2022-05-19 01:17:00|845.13|842.33|845.25|842.45|845.25|842.45|845.13|842.33|0
1652923030000|2022-05-19 01:17:10|845.13|842.33|845.25|842.45|845.25|842.45|845.13|842.33|0
1652923040000|2022-05-19 01:17:20|845.01|842.21|845.49|842.69|845.49|842.69|845.01|842.21|0
1652923050000|2022-05-19 01:17:30|845.73|842.93|845.73|842.93|845.73|842.93|845.61|842.81|0
1652923060000|2022-05-19 01:17:40|845.85|843.05|846.21|843.41|846.21|843.41|845.85|843.05|0
1652923070000|2022-05-19 01:17:50|845.97|843.17|845.73|842.93|845.97|843.17|845.73|842.93|0
1652923080000|2022-05-19 01:18:00|845.85|843.05|845.73|842.93|845.97|843.17|845.73|842.93|0
1652923090000|2022-05-19 01:18:10|845.85|843.05|845.73|842.93|845.85|843.05|845.73|842.93|0
1652923100000|2022-05-19 01:18:20|845.61|842.81|845.61|842.81|845.61|842.81|845.61|842.81|0
1652923110000|2022-05-19 01:18:30|845.49|842.69|845.97|843.17|845.97|843.17|845.49|842.69|0
1652923120000|2022-05-19 01:18:40|846.09|843.29|846.33|843.53|846.33|843.53|845.97|843.17|0
1652923140000|2022-05-19 01:19:00|846.21|843.41|846.58|843.78|846.58|843.78|846.21|843.41|0
1652923150000|2022-05-19 01:19:10|846.33|843.53|846.45|843.65|846.45|843.65|846.21|843.41|0
1652923160000|2022-05-19 01:19:20|846.33|843.53|846.21|843.41|846.33|843.53|846.21|843.41|0
1652923170000|2022-05-19 01:19:30|845.97|843.17|845.97|843.17|846.21|843.41|845.97|843.17|0
1652923180000|2022-05-19 01:19:40|846.09|843.29|846.09|843.29|846.21|843.41|845.97|843.17|0
1652923190000|2022-05-19 01:19:50|845.97|843.17|845.97|843.17|845.97|843.17|845.97|843.17|0
1652923200000|2022-05-19 01:20:00|846.93|844.13|847.06|844.26|847.06|844.26|846.93|844.13|0
1652923210000|2022-05-19 01:20:10|846.93|844.13|847.65|844.85|847.89|845.09|846.93|844.13|0
1652923220000|2022-05-19 01:20:20|847.78|844.98|848.02|845.22|848.02|845.22|847.65|844.85|0
1652923230000|2022-05-19 01:20:30|848.14|845.34|848.38|845.58|848.5|845.7|848.14|845.34|0
1652923240000|2022-05-19 01:20:40|848.26|845.46|848.26|845.46|848.26|845.46|848.26|845.46|0
1652923250000|2022-05-19 01:20:50|848.02|845.22|849.1|846.3|849.1|846.3|848.02|845.22|0
1652923260000|2022-05-19 01:21:00|848.38|845.58|848.62|845.82|848.86|846.06|848.38|845.58|0
1652923270000|2022-05-19 01:21:10|848.26|845.46|848.38|845.58|848.38|845.58|848.26|845.46|0
1652923280000|2022-05-19 01:21:20|847.89|845.09|848.38|845.58|848.38|845.58|847.89|845.09|0
1652923290000|2022-05-19 01:21:30|848.13|845.33|848.26|845.46|848.26|845.46|848.13|845.33|0
1652923300000|2022-05-19 01:21:40|848.5|845.7|847.78|844.98|848.5|845.7|847.78|844.98|0
1652923310000|2022-05-19 01:21:50|847.65|844.85|847.89|845.09|847.89|845.09|847.65|844.85|0
1652923320000|2022-05-19 01:22:00|848.13|845.33|848.13|845.33|848.13|845.33|848.02|845.22|0
1652923330000|2022-05-19 01:22:10|848.26|845.46|848.5|845.7|848.5|845.7|848.13|845.33|0
1652923340000|2022-05-19 01:22:20|848.62|845.82|848.62|845.82|848.74|845.94|848.62|845.82|0
1652923350000|2022-05-19 01:22:30|848.74|845.94|848.62|845.82|848.74|845.94|848.62|845.82|0
1652923360000|2022-05-19 01:22:40|848.38|845.58|848.62|845.82|848.62|845.82|848.38|845.58|0
1652923370000|2022-05-19 01:22:50|848.86|846.06|849.95|847.15|850.06|847.26|848.86|846.06|0
1652923380000|2022-05-19 01:23:00|850.06|847.26|850.06|847.26|850.06|847.26|849.82|847.02|0
1652923390000|2022-05-19 01:23:10|850.3|847.5|850.3|847.5|850.54|847.74|850.3|847.5|0
1652923400000|2022-05-19 01:23:20|850.54|847.74|850.54|847.74|850.54|847.74|850.54|847.74|0
1652923410000|2022-05-19 01:23:30|850.06|847.26|849.58|846.78|850.06|847.26|849.58|846.78|0
1652923420000|2022-05-19 01:23:40|849.46|846.66|849.95|847.15|849.95|847.15|849.46|846.66|0
1652923430000|2022-05-19 01:23:50|849.82|847.02|849.82|847.02|849.82|847.02|849.82|847.02|0
1652923440000|2022-05-19 01:24:00|850.3|847.5|850.54|847.74|850.54|847.74|850.3|847.5|0
1652923450000|2022-05-19 01:24:10|850.67|847.87|850.78|847.98|850.78|847.98|850.54|847.74|0
1652923460000|2022-05-19 01:24:20|850.54|847.74|850.54|847.74|850.54|847.74|850.54|847.74|0
1652923470000|2022-05-19 01:24:30|851.02|848.22|851.99|849.19|851.99|849.19|851.02|848.22|0
1652923480000|2022-05-19 01:24:40|851.51|848.71|851.27|848.47|851.51|848.71|851.27|848.47|0
1652923490000|2022-05-19 01:24:50|851.51|848.71|850.91|848.11|851.51|848.71|850.91|848.11|0
1652923500000|2022-05-19 01:25:00|851.51|848.71|851.02|848.22|851.75|848.95|851.02|848.22|0
1652923510000|2022-05-19 01:25:10|850.78|847.98|850.78|847.98|850.78|847.98|850.78|847.98|0
1652923520000|2022-05-19 01:25:20|850.54|847.74|850.43|847.63|850.54|847.74|850.43|847.63|0
1652923530000|2022-05-19 01:25:30|850.06|847.26|850.54|847.74|850.67|847.87|850.06|847.26|0
1652923540000|2022-05-19 01:25:40|850.78|847.98|850.78|847.98|850.78|847.98|850.54|847.74|0
1652923550000|2022-05-19 01:25:50|850.67|847.87|850.3|847.5|850.67|847.87|850.3|847.5|0
1652923560000|2022-05-19 01:26:00|850.06|847.26|850.06|847.26|850.06|847.26|850.06|847.26|0
1652923570000|2022-05-19 01:26:10|850.19|847.39|850.19|847.39|850.19|847.39|850.19|847.39|0
1652923580000|2022-05-19 01:26:20|850.06|847.26|849.82|847.02|850.06|847.26|849.82|847.02|0
1652923590000|2022-05-19 01:26:30|849.7|846.9|849.82|847.02|850.06|847.26|849.58|846.78|0
1652923600000|2022-05-19 01:26:40|849.7|846.9|849.58|846.78|849.7|846.9|849.58|846.78|0
1652923610000|2022-05-19 01:26:50|849.82|847.02|850.06|847.26|850.06|847.26|849.82|847.02|0
1652923620000|2022-05-19 01:27:00|850.3|847.5|849.82|847.02|850.54|847.74|849.82|847.02|0
1652923630000|2022-05-19 01:27:10|849.58|846.78|849.1|846.3|849.58|846.78|848.86|846.06|0
1652923640000|2022-05-19 01:27:20|849.22|846.42|850.06|847.26|850.06|847.26|849.22|846.42|0
1652923650000|2022-05-19 01:27:30|850.19|847.39|850.43|847.63|850.54|847.74|850.19|847.39|0
1652923660000|2022-05-19 01:27:40|850.3|847.5|850.3|847.5|850.3|847.5|850.19|847.39|0
1652923670000|2022-05-19 01:27:50|850.54|847.74|850.3|847.5|850.54|847.74|850.3|847.5|0
1652923680000|2022-05-19 01:28:00|850.54|847.74|850.06|847.26|850.54|847.74|850.06|847.26|0
1652923690000|2022-05-19 01:28:10|849.82|847.02|849.82|847.02|849.95|847.15|849.82|847.02|0
1652923700000|2022-05-19 01:28:20|849.7|846.9|849.58|846.78|849.7|846.9|849.58|846.78|0
1652923710000|2022-05-19 01:28:30|849.82|847.02|849.82|847.02|849.95|847.15|849.82|847.02|0
1652923720000|2022-05-19 01:28:40|849.95|847.15|849.82|847.02|849.95|847.15|849.82|847.02|0
1652923730000|2022-05-19 01:28:50|849.58|846.78|849.95|847.15|849.95|847.15|849.58|846.78|0
1652923740000|2022-05-19 01:29:00|849.82|847.02|849.82|847.02|849.95|847.15|849.82|847.02|0
1652923750000|2022-05-19 01:29:10|849.7|846.9|849.34|846.54|849.7|846.9|849.34|846.54|0
1652923760000|2022-05-19 01:29:20|849.58|846.78|849.58|846.78|849.58|846.78|849.58|846.78|0
1652923770000|2022-05-19 01:29:30|849.34|846.54|849.22|846.42|849.34|846.54|849.1|846.3|0
1652923780000|2022-05-19 01:29:40|849.34|846.54|849.1|846.3|849.34|846.54|849.1|846.3|0
1652923790000|2022-05-19 01:29:50|849.58|846.78|849.58|846.78|849.58|846.78|849.34|846.54|0
1652923800000|2022-05-19 01:30:00|850.06|847.26|850.06|847.26|850.43|847.63|850.06|847.26|0
1652923810000|2022-05-19 01:30:10|850.54|847.74|850.3|847.5|850.78|847.98|850.3|847.5|0
1652923820000|2022-05-19 01:30:20|850.06|847.26|850.06|847.26|850.06|847.26|850.06|847.26|0
1652923830000|2022-05-19 01:30:30|849.95|847.15|851.27|848.47|851.27|848.47|849.95|847.15|0
1652923840000|2022-05-19 01:30:40|851.51|848.71|851.99|849.19|852.71|849.91|851.51|848.71|0
1652923850000|2022-05-19 01:30:50|851.87|849.07|851.51|848.71|851.87|849.07|851.51|848.71|0
1652923860000|2022-05-19 01:31:00|852.23|849.43|851.51|848.71|852.23|849.43|851.51|848.71|0
1652923870000|2022-05-19 01:31:10|850.78|847.98|851.02|848.22|851.02|848.22|850.67|847.87|0
1652923880000|2022-05-19 01:31:20|851.27|848.47|851.02|848.22|851.27|848.47|850.91|848.11|0
1652923890000|2022-05-19 01:31:30|850.78|847.98|850.54|847.74|850.78|847.98|850.54|847.74|0
1652923900000|2022-05-19 01:31:40|850.91|848.11|850.91|848.11|850.91|848.11|850.91|848.11|0
1652923910000|2022-05-19 01:31:50|851.02|848.22|851.15|848.35|851.15|848.35|850.78|847.98|0
1652923920000|2022-05-19 01:32:00|851.27|848.47|851.27|848.47|851.27|848.47|851.02|848.22|0
1652923930000|2022-05-19 01:32:10|851.02|848.22|850.91|848.11|851.02|848.22|850.78|847.98|0
1652923940000|2022-05-19 01:32:20|850.54|847.74|850.06|847.26|850.78|847.98|850.06|847.26|0
1652923950000|2022-05-19 01:32:30|850.3|847.5|849.82|847.02|850.3|847.5|849.82|847.02|0
1652923960000|2022-05-19 01:32:40|849.7|846.9|849.82|847.02|849.82|847.02|849.7|846.9|0
1652923970000|2022-05-19 01:32:50|849.94|847.14|850.06|847.26|850.06|847.26|849.94|847.14|0
1652923980000|2022-05-19 01:33:00|850.54|847.74|850.78|847.98|850.78|847.98|850.54|847.74|0
1652923990000|2022-05-19 01:33:10|851.02|848.22|851.15|848.35|851.39|848.59|851.02|848.22|0
1652924000000|2022-05-19 01:33:20|851.02|848.22|850.54|847.74|851.26|848.46|850.54|847.74|0
1652924010000|2022-05-19 01:33:30|850.3|847.5|850.78|847.98|850.78|847.98|850.3|847.5|0
1652924020000|2022-05-19 01:33:40|850.91|848.11|850.78|847.98|850.91|848.11|850.78|847.98|0
1652924030000|2022-05-19 01:33:50|851.26|848.46|851.26|848.46|851.39|848.59|851.26|848.46|0
1652924040000|2022-05-19 01:34:00|851.39|848.59|851.02|848.22|851.51|848.71|851.02|848.22|0
1652924050000|2022-05-19 01:34:10|850.54|847.74|850.54|847.74|850.54|847.74|850.3|847.5|0
1652924060000|2022-05-19 01:34:20|850.78|847.98|850.54|847.74|850.78|847.98|850.54|847.74|0
1652924070000|2022-05-19 01:34:30|850.78|847.98|850.78|847.98|850.78|847.98|850.78|847.98|0
1652924080000|2022-05-19 01:34:40|851.26|848.46|851.26|848.46|851.26|848.46|851.15|848.35|0
1652924090000|2022-05-19 01:34:50|851.02|848.22|851.39|848.59|851.63|848.83|851.02|848.22|0
1652924100000|2022-05-19 01:35:00|851.26|848.46|851.75|848.95|851.99|849.19|851.26|848.46|0
1652924110000|2022-05-19 01:35:10|851.26|848.46|850.78|847.98|851.26|848.46|850.3|847.5|0
1652924120000|2022-05-19 01:35:20|850.54|847.74|851.15|848.35|851.15|848.35|850.54|847.74|0
1652924130000|2022-05-19 01:35:30|851.02|848.22|851.02|848.22|851.02|848.22|850.78|847.98|0
1652924140000|2022-05-19 01:35:40|850.78|847.98|850.3|847.5|850.78|847.98|850.3|847.5|0
1652924150000|2022-05-19 01:35:50|850.54|847.74|850.67|847.87|850.67|847.87|850.3|847.5|0
1652924160000|2022-05-19 01:36:00|851.02|848.22|851.51|848.71|851.51|848.71|851.02|848.22|0
1652924170000|2022-05-19 01:36:10|851.39|848.59|851.26|848.46|851.39|848.59|851.26|848.46|0
1652924180000|2022-05-19 01:36:20|851.51|848.71|851.63|848.83|851.63|848.83|851.51|848.71|0
1652924190000|2022-05-19 01:36:30|851.99|849.19|852.35|849.55|852.35|849.55|851.75|848.95|0
1652924200000|2022-05-19 01:36:40|852.71|849.91|852.71|849.91|852.71|849.91|852.59|849.79|0
1652924210000|2022-05-19 01:36:50|852.84|850.04|852.23|849.43|852.95|850.15|852.23|849.43|0
1652924220000|2022-05-19 01:37:00|852.47|849.67|851.87|849.07|852.47|849.67|851.87|849.07|0
1652924230000|2022-05-19 01:37:10|851.99|849.19|851.75|848.95|851.99|849.19|851.75|848.95|0
1652924240000|2022-05-19 01:37:20|851.63|848.83|851.87|849.07|851.99|849.19|851.63|848.83|0
1652924250000|2022-05-19 01:37:30|851.75|848.95|852.71|849.91|852.71|849.91|851.75|848.95|0
1652924260000|2022-05-19 01:37:40|853.67|850.87|853.32|850.52|853.67|850.87|853.32|850.52|0
1652924270000|2022-05-19 01:37:50|853.19|850.39|854.16|851.36|854.16|851.36|853.19|850.39|0
1652924280000|2022-05-19 01:38:00|853.92|851.12|853.67|850.87|854.04|851.24|853.67|850.87|0
1652924290000|2022-05-19 01:38:10|853.43|850.63|852.23|849.43|853.43|850.63|852.23|849.43|0
1652924300000|2022-05-19 01:38:20|851.87|849.07|851.51|848.71|851.99|849.19|851.51|848.71|0
1652924310000|2022-05-19 01:38:30|852.23|849.43|851.63|848.83|852.23|849.43|851.63|848.83|0
1652924320000|2022-05-19 01:38:40|851.51|848.71|851.26|848.46|851.75|848.95|851.26|848.46|0
1652924330000|2022-05-19 01:38:50|851.51|848.71|852.71|849.91|852.71|849.91|851.51|848.71|0
1652924340000|2022-05-19 01:39:00|852.95|850.15|852.35|849.55|852.95|850.15|852.35|849.55|0
1652924350000|2022-05-19 01:39:10|852.47|849.67|852.71|849.91|852.71|849.91|852.47|849.67|0
1652924360000|2022-05-19 01:39:20|852.95|850.15|852.95|850.15|853.43|850.63|852.95|850.15|0
1652924370000|2022-05-19 01:39:30|853.19|850.39|853.67|850.87|853.67|850.87|853.19|850.39|0
1652924380000|2022-05-19 01:39:40|853.43|850.63|852.71|849.91|853.43|850.63|852.47|849.67|0
1652924390000|2022-05-19 01:39:50|852.84|850.04|852.84|850.04|852.95|850.15|852.59|849.79|0
1652924400000|2022-05-19 01:40:00|852.47|849.67|852.47|849.67|852.71|849.91|852.47|849.67|0
1652924410000|2022-05-19 01:40:10|852.71|849.91|852.47|849.67|852.71|849.91|852.47|849.67|0
1652924420000|2022-05-19 01:40:20|852.35|849.55|851.99|849.19|852.47|849.67|851.99|849.19|0
1652924430000|2022-05-19 01:40:30|852.11|849.31|853.56|850.76|853.56|850.76|852.11|849.31|0
1652924440000|2022-05-19 01:40:40|853.19|850.39|853.19|850.39|853.19|850.39|853.08|850.28|0
1652924450000|2022-05-19 01:40:50|852.95|850.15|853.43|850.63|853.43|850.63|852.59|849.79|0
1652924460000|2022-05-19 01:41:00|853.67|850.87|853.92|851.12|853.92|851.12|853.67|850.87|0
1652924470000|2022-05-19 01:41:10|853.67|850.87|853.43|850.63|853.67|850.87|853.43|850.63|0
1652924480000|2022-05-19 01:41:20|853.92|851.12|853.67|850.87|853.92|851.12|853.67|850.87|0
1652924490000|2022-05-19 01:41:30|853.92|851.12|854.4|851.6|854.4|851.6|853.92|851.12|0
1652924500000|2022-05-19 01:41:40|854.64|851.84|854.88|852.08|854.88|852.08|854.64|851.84|0
1652924510000|2022-05-19 01:41:50|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1652924520000|2022-05-19 01:42:00|854.88|852.08|855.97|853.17|855.97|853.17|854.88|852.08|0
1652924530000|2022-05-19 01:42:10|856.09|853.29|856.33|853.53|856.33|853.53|856.09|853.29|0
1652924540000|2022-05-19 01:42:20|855.84|853.04|855.97|853.17|856.09|853.29|855.84|853.04|0
1652924550000|2022-05-19 01:42:30|855.84|853.04|855.84|853.04|856.09|853.29|855.84|853.04|0
1652924560000|2022-05-19 01:42:40|855.6|852.8|855.6|852.8|855.6|852.8|855.36|852.56|0
1652924570000|2022-05-19 01:42:50|855.84|853.04|855.6|852.8|855.84|853.04|855.6|852.8|0
1652924580000|2022-05-19 01:43:00|855.12|852.32|854.16|851.36|855.12|852.32|853.92|851.12|0
1652924590000|2022-05-19 01:43:10|854.28|851.48|854.4|851.6|854.4|851.6|854.28|851.48|0
1652924600000|2022-05-19 01:43:20|854.64|851.84|854.4|851.6|854.64|851.84|854.4|851.6|0
1652924610000|2022-05-19 01:43:30|854.64|851.84|854.4|851.6|854.88|852.08|854.4|851.6|0
1652924620000|2022-05-19 01:43:40|854.16|851.36|854.16|851.36|854.16|851.36|854.16|851.36|0
1652924630000|2022-05-19 01:43:50|854.28|851.48|853.43|850.63|854.4|851.6|853.43|850.63|0
1652924640000|2022-05-19 01:44:00|853.67|850.87|853.32|850.52|853.67|850.87|853.32|850.52|0
1652924650000|2022-05-19 01:44:10|853.43|850.63|853.19|850.39|853.43|850.63|853.19|850.39|0
1652924660000|2022-05-19 01:44:20|852.95|850.15|852.59|849.79|852.95|850.15|852.59|849.79|0
1652924670000|2022-05-19 01:44:30|852.47|849.67|852.23|849.43|852.47|849.67|852.23|849.43|0
1652924680000|2022-05-19 01:44:40|851.63|848.83|851.5|848.7|851.63|848.83|851.5|848.7|0
1652924690000|2022-05-19 01:44:50|851.75|848.95|851.26|848.46|851.75|848.95|851.26|848.46|0
1652924700000|2022-05-19 01:45:00|851.02|848.22|849.82|847.02|851.02|848.22|849.82|847.02|0
1652924710000|2022-05-19 01:45:10|849.46|846.66|849.34|846.54|849.82|847.02|849.34|846.54|0
1652924720000|2022-05-19 01:45:20|849.1|846.3|848.86|846.06|849.1|846.3|848.61|845.81|0
1652924730000|2022-05-19 01:45:30|848.13|845.33|848.61|845.81|848.61|845.81|848.13|845.33|0
1652924740000|2022-05-19 01:45:40|848.86|846.06|849.34|846.54|849.34|846.54|848.86|846.06|0
1652924750000|2022-05-19 01:45:50|849.58|846.78|849.82|847.02|849.82|847.02|849.58|846.78|0
1652924760000|2022-05-19 01:46:00|849.46|846.66|849.58|846.78|849.82|847.02|849.46|846.66|0
1652924770000|2022-05-19 01:46:10|850.06|847.26|850.06|847.26|850.06|847.26|849.58|846.78|0
1652924780000|2022-05-19 01:46:20|850.3|847.5|850.54|847.74|850.67|847.87|850.3|847.5|0
1652924790000|2022-05-19 01:46:30|850.3|847.5|850.06|847.26|850.3|847.5|850.06|847.26|0
1652924800000|2022-05-19 01:46:40|850.54|847.74|850.54|847.74|850.78|847.98|850.54|847.74|0
1652924810000|2022-05-19 01:46:50|850.78|847.98|851.02|848.22|851.02|848.22|850.78|847.98|0
1652924820000|2022-05-19 01:47:00|850.78|847.98|850.3|847.5|851.02|848.22|850.3|847.5|0
1652924830000|2022-05-19 01:47:10|849.82|847.02|850.3|847.5|850.3|847.5|849.82|847.02|0
1652924840000|2022-05-19 01:47:20|850.54|847.74|850.54|847.74|850.54|847.74|850.54|847.74|0
1652924850000|2022-05-19 01:47:30|850.78|847.98|851.02|848.22|851.02|848.22|850.78|847.98|0
1652924860000|2022-05-19 01:47:40|850.78|847.98|850.3|847.5|850.78|847.98|850.06|847.26|0
1652924870000|2022-05-19 01:47:50|850.54|847.74|850.3|847.5|850.54|847.74|850.3|847.5|0
1652924890000|2022-05-19 01:48:10|849.82|847.02|849.82|847.02|849.82|847.02|849.82|847.02|0
1652924900000|2022-05-19 01:48:20|849.58|846.78|849.34|846.54|849.58|846.78|849.34|846.54|0
1652924910000|2022-05-19 01:48:30|849.58|846.78|849.58|846.78|849.58|846.78|849.58|846.78|0
1652924920000|2022-05-19 01:48:40|849.34|846.54|849.58|846.78|849.58|846.78|849.34|846.54|0
1652924930000|2022-05-19 01:48:50|849.82|847.02|849.82|847.02|849.82|847.02|849.7|846.9|0
1652924940000|2022-05-19 01:49:00|850.06|847.26|850.06|847.26|850.3|847.5|849.94|847.14|0
1652924950000|2022-05-19 01:49:10|849.94|847.14|850.06|847.26|850.06|847.26|849.94|847.14|0
1652924960000|2022-05-19 01:49:20|849.82|847.02|849.1|846.3|849.82|847.02|849.1|846.3|0
1652924970000|2022-05-19 01:49:30|848.85|846.05|848.13|845.33|848.85|846.05|848.13|845.33|0
1652924980000|2022-05-19 01:49:40|847.89|845.09|848.13|845.33|848.13|845.33|847.89|845.09|0
1652924990000|2022-05-19 01:49:50|848.85|846.05|848.61|845.81|848.85|846.05|848.61|845.81|0
1652925000000|2022-05-19 01:50:00|848.37|845.57|848.61|845.81|848.61|845.81|848.37|845.57|0
1652925010000|2022-05-19 01:50:10|848.37|845.57|848.37|845.57|848.61|845.81|848.37|845.57|0
1652925020000|2022-05-19 01:50:20|848.85|846.05|848.74|845.94|848.85|846.05|848.74|845.94|0
1652925030000|2022-05-19 01:50:30|848.85|846.05|848.37|845.57|848.85|846.05|848.37|845.57|0
1652925040000|2022-05-19 01:50:40|848.13|845.33|848.13|845.33|848.13|845.33|848.02|845.22|0
1652925050000|2022-05-19 01:50:50|848.37|845.57|848.37|845.57|848.37|845.57|848.37|845.57|0
1652925060000|2022-05-19 01:51:00|848.61|845.81|849.1|846.3|849.1|846.3|848.61|845.81|0
1652925070000|2022-05-19 01:51:10|848.85|846.05|849.34|846.54|849.34|846.54|848.85|846.05|0
1652925080000|2022-05-19 01:51:20|849.1|846.3|848.85|846.05|849.1|846.3|848.85|846.05|0
1652925090000|2022-05-19 01:51:30|848.61|845.81|848.61|845.81|848.85|846.05|848.61|845.81|0
1652925100000|2022-05-19 01:51:40|848.85|846.05|848.85|846.05|848.85|846.05|848.61|845.81|0
1652925110000|2022-05-19 01:51:50|848.98|846.18|848.02|845.22|848.98|846.18|848.02|845.22|0
1652925120000|2022-05-19 01:52:00|847.65|844.85|847.89|845.09|847.89|845.09|847.41|844.61|0
1652925130000|2022-05-19 01:52:10|847.41|844.61|847.65|844.85|847.65|844.85|847.17|844.37|0
1652925140000|2022-05-19 01:52:20|847.89|845.09|848.02|845.22|848.02|845.22|847.89|845.09|0
1652925150000|2022-05-19 01:52:30|847.89|845.09|848.37|845.57|848.37|845.57|847.89|845.09|0
1652925160000|2022-05-19 01:52:40|848.13|845.33|848.37|845.57|848.37|845.57|848.13|845.33|0
1652925170000|2022-05-19 01:52:50|848.26|845.46|848.37|845.57|848.37|845.57|848.26|845.46|0
1652925180000|2022-05-19 01:53:00|848.85|846.05|849.1|846.3|849.1|846.3|848.74|845.94|0
1652925190000|2022-05-19 01:53:10|849.34|846.54|849.34|846.54|849.58|846.78|849.34|846.54|0
1652925200000|2022-05-19 01:53:20|849.58|846.78|849.58|846.78|849.82|847.02|849.58|846.78|0
1652925210000|2022-05-19 01:53:30|849.34|846.54|849.58|846.78|849.58|846.78|849.1|846.3|0
1652925220000|2022-05-19 01:53:40|849.34|846.54|849.22|846.42|849.46|846.66|849.1|846.3|0
1652925230000|2022-05-19 01:53:50|848.74|845.94|849.94|847.14|849.94|847.14|848.74|845.94|0
1652925240000|2022-05-19 01:54:00|850.06|847.26|849.58|846.78|850.3|847.5|849.58|846.78|0
1652925250000|2022-05-19 01:54:10|849.34|846.54|849.58|846.78|849.58|846.78|849.34|846.54|0
1652925260000|2022-05-19 01:54:20|849.34|846.54|848.61|845.81|849.34|846.54|848.61|845.81|0
1652925270000|2022-05-19 01:54:30|849.1|846.3|849.09|846.29|849.1|846.3|848.85|846.05|0
1652925280000|2022-05-19 01:54:40|849.34|846.54|849.09|846.29|849.34|846.54|849.09|846.29|0
1652925290000|2022-05-19 01:54:50|848.85|846.05|849.09|846.29|849.09|846.29|848.61|845.81|0
1652925300000|2022-05-19 01:55:00|849.34|846.54|848.85|846.05|849.34|846.54|848.85|846.05|0
1652925310000|2022-05-19 01:55:10|849.09|846.29|848.85|846.05|849.09|846.29|848.85|846.05|0
1652925320000|2022-05-19 01:55:20|848.98|846.18|848.37|845.57|849.09|846.29|848.37|845.57|0
1652925330000|2022-05-19 01:55:30|848.85|846.05|849.22|846.42|849.22|846.42|848.85|846.05|0
1652925340000|2022-05-19 01:55:40|849.09|846.29|849.58|846.78|849.82|847.02|849.09|846.29|0
1652925350000|2022-05-19 01:55:50|849.34|846.54|849.34|846.54|849.58|846.78|849.34|846.54|0
1652925360000|2022-05-19 01:56:00|849.46|846.66|849.58|846.78|849.58|846.78|849.46|846.66|0
1652925370000|2022-05-19 01:56:10|849.34|846.54|849.58|846.78|849.58|846.78|849.34|846.54|0
1652925380000|2022-05-19 01:56:20|849.34|846.54|849.34|846.54|849.34|846.54|849.09|846.29|0
1652925390000|2022-05-19 01:56:30|849.09|846.29|849.82|847.02|849.82|847.02|849.09|846.29|0
1652925400000|2022-05-19 01:56:40|849.7|846.9|849.58|846.78|849.7|846.9|849.58|846.78|0
1652925410000|2022-05-19 01:56:50|849.82|847.02|849.22|846.42|849.82|847.02|849.22|846.42|0
1652925420000|2022-05-19 01:57:00|849.09|846.29|849.34|846.54|849.34|846.54|849.09|846.29|0
1652925430000|2022-05-19 01:57:10|848.85|846.05|848.85|846.05|848.85|846.05|848.85|846.05|0
1652925440000|2022-05-19 01:57:20|848.61|845.81|848.37|845.57|848.61|845.81|848.13|845.33|0
1652925450000|2022-05-19 01:57:30|848.5|845.7|848.61|845.81|848.61|845.81|848.5|845.7|0
1652925460000|2022-05-19 01:57:40|848.98|846.18|848.85|846.05|849.09|846.29|848.85|846.05|0
1652925470000|2022-05-19 01:57:50|849.09|846.29|848.85|846.05|849.09|846.29|848.85|846.05|0
1652925480000|2022-05-19 01:58:00|848.61|845.81|848.85|846.05|848.85|846.05|848.61|845.81|0
1652925490000|2022-05-19 01:58:10|848.74|845.94|849.09|846.29|849.09|846.29|848.61|845.81|0
1652925500000|2022-05-19 01:58:20|849.34|846.54|849.09|846.29|849.34|846.54|849.09|846.29|0
1652925510000|2022-05-19 01:58:30|849.22|846.42|849.22|846.42|849.34|846.54|849.22|846.42|0
1652925520000|2022-05-19 01:58:40|849.34|846.54|849.09|846.29|849.34|846.54|849.09|846.29|0
1652925530000|2022-05-19 01:58:50|849.22|846.42|849.34|846.54|849.58|846.78|849.22|846.42|0
1652925540000|2022-05-19 01:59:00|849.09|846.29|849.09|846.29|849.09|846.29|848.98|846.18|0
1652925550000|2022-05-19 01:59:10|849.22|846.42|848.37|845.57|849.22|846.42|848.37|845.57|0
1652925560000|2022-05-19 01:59:20|848.26|845.46|848.37|845.57|848.61|845.81|848.26|845.46|0
1652925570000|2022-05-19 01:59:30|848.61|845.81|848.85|846.05|848.85|846.05|848.61|845.81|0
1652925590000|2022-05-19 01:59:50|848.74|845.94|849.09|846.29|849.09|846.29|848.74|845.94|0
1652925600000|2022-05-19 02:00:00|849.34|846.54|849.09|846.29|849.34|846.54|849.09|846.29|0
1652925610000|2022-05-19 02:00:10|848.85|846.05|848.98|846.18|848.98|846.18|848.85|846.05|0
1652925620000|2022-05-19 02:00:20|849.09|846.29|849.82|847.02|849.82|847.02|849.09|846.29|0
1652925630000|2022-05-19 02:00:30|849.58|846.78|849.58|846.78|849.7|846.9|849.34|846.54|0
1652925640000|2022-05-19 02:00:40|849.34|846.54|849.09|846.29|849.34|846.54|849.09|846.29|0
1652925650000|2022-05-19 02:00:50|849.34|846.54|848.98|846.18|849.34|846.54|848.98|846.18|0
1652925660000|2022-05-19 02:01:00|848.85|846.05|848.61|845.81|848.85|846.05|848.61|845.81|0
1652925670000|2022-05-19 02:01:10|848.5|845.7|848.37|845.57|848.61|845.81|848.37|845.57|0
1652925680000|2022-05-19 02:01:20|848.61|845.81|848.85|846.05|848.85|846.05|848.5|845.7|0
1652925690000|2022-05-19 02:01:30|848.61|845.81|848.61|845.81|848.85|846.05|848.61|845.81|0
1652925700000|2022-05-19 02:01:40|848.85|846.05|848.85|846.05|848.85|846.05|848.85|846.05|0
1652925710000|2022-05-19 02:01:50|848.61|845.81|848.5|845.7|848.61|845.81|848.5|845.7|0
1652925720000|2022-05-19 02:02:00|848.37|845.57|848.61|845.81|848.74|845.94|848.37|845.57|0
1652925730000|2022-05-19 02:02:10|848.85|846.05|848.85|846.05|848.85|846.05|848.85|846.05|0
1652925740000|2022-05-19 02:02:20|849.09|846.29|848.98|846.18|849.09|846.29|848.98|846.18|0
1652925750000|2022-05-19 02:02:30|849.09|846.29|849.58|846.78|849.58|846.78|849.09|846.29|0
1652925770000|2022-05-19 02:02:50|849.34|846.54|849.34|846.54|849.34|846.54|849.09|846.29|0
1652925780000|2022-05-19 02:03:00|849.46|846.66|849.34|846.54|849.46|846.66|849.34|846.54|0
1652925790000|2022-05-19 02:03:10|849.22|846.42|849.22|846.42|849.34|846.54|849.22|846.42|0
1652925800000|2022-05-19 02:03:20|849.33|846.53|849.33|846.53|849.33|846.53|849.22|846.42|0
1652925810000|2022-05-19 02:03:30|849.22|846.42|849.09|846.29|849.22|846.42|849.09|846.29|0
1652925820000|2022-05-19 02:03:40|849.33|846.53|849.33|846.53|849.33|846.53|849.09|846.29|0
1652925830000|2022-05-19 02:03:50|849.09|846.29|849.09|846.29|849.09|846.29|849.09|846.29|0
1652925840000|2022-05-19 02:04:00|848.98|846.18|848.61|845.81|848.98|846.18|848.61|845.81|0
1652925850000|2022-05-19 02:04:10|848.37|845.57|848.5|845.7|848.5|845.7|848.13|845.33|0
1652925860000|2022-05-19 02:04:20|848.61|845.81|848.85|846.05|848.85|846.05|848.61|845.81|0
1652925870000|2022-05-19 02:04:30|849.09|846.29|849.09|846.29|849.09|846.29|849.09|846.29|0
1652925880000|2022-05-19 02:04:40|849.33|846.53|849.09|846.29|849.33|846.53|849.09|846.29|0
1652925890000|2022-05-19 02:04:50|848.85|846.05|848.61|845.81|848.85|846.05|848.61|845.81|0
1652925900000|2022-05-19 02:05:00|848.85|846.05|848.85|846.05|848.85|846.05|848.74|845.94|0
1652925910000|2022-05-19 02:05:10|848.74|845.94|848.61|845.81|848.74|845.94|848.61|845.81|0
1652925920000|2022-05-19 02:05:20|848.5|845.7|848.37|845.57|848.5|845.7|848.37|845.57|0
1652925930000|2022-05-19 02:05:30|848.13|845.33|848.13|845.33|848.13|845.33|848.13|845.33|0
1652925940000|2022-05-19 02:05:40|848.26|845.46|848.26|845.46|848.26|845.46|848.26|845.46|0
1652925950000|2022-05-19 02:05:50|848.13|845.33|848.37|845.57|848.37|845.57|848.13|845.33|0
1652925960000|2022-05-19 02:06:00|848.13|845.33|848.13|845.33|848.13|845.33|848.13|845.33|0
1652925980000|2022-05-19 02:06:20|848.37|845.57|848.37|845.57|848.37|845.57|848.37|845.57|0
1652925990000|2022-05-19 02:06:30|848.61|845.81|848.37|845.57|848.61|845.81|848.37|845.57|0
1652926010000|2022-05-19 02:06:50|848.61|845.81|848.85|846.05|848.85|846.05|848.61|845.81|0
1652926020000|2022-05-19 02:07:00|848.74|845.94|848.85|846.05|848.85|846.05|848.74|845.94|0
1652926030000|2022-05-19 02:07:10|849.09|846.29|848.5|845.7|849.09|846.29|848.5|845.7|0
1652926040000|2022-05-19 02:07:20|848.37|845.57|848.01|845.21|848.37|845.57|847.89|845.09|0
1652926050000|2022-05-19 02:07:30|847.89|845.09|847.65|844.85|847.89|845.09|847.65|844.85|0
1652926060000|2022-05-19 02:07:40|847.41|844.61|847.17|844.37|847.41|844.61|847.17|844.37|0
1652926070000|2022-05-19 02:07:50|846.93|844.13|846.69|843.89|846.93|844.13|846.69|843.89|0
1652926080000|2022-05-19 02:08:00|846.45|843.65|846.2|843.4|846.45|843.65|845.96|843.16|0
1652926090000|2022-05-19 02:08:10|846.45|843.65|846.33|843.53|846.45|843.65|846.33|843.53|0
1652926100000|2022-05-19 02:08:20|846.2|843.4|846.2|843.4|846.45|843.65|846.2|843.4|0
1652926110000|2022-05-19 02:08:30|845.96|843.16|845.96|843.16|845.96|843.16|845.96|843.16|0
1652926120000|2022-05-19 02:08:40|845.85|843.05|845.96|843.16|845.96|843.16|845.72|842.92|0
1652926140000|2022-05-19 02:09:00|845.72|842.92|845.48|842.68|845.72|842.92|845.24|842.44|0
1652926150000|2022-05-19 02:09:10|846.69|843.89|846.69|843.89|846.69|843.89|846.45|843.65|0
1652926160000|2022-05-19 02:09:20|847.89|845.09|848.13|845.33|848.13|845.33|847.89|845.09|0
1652926170000|2022-05-19 02:09:30|847.89|845.09|848.13|845.33|848.13|845.33|847.89|845.09|0
1652926180000|2022-05-19 02:09:40|847.89|845.09|847.89|845.09|848.13|845.33|847.89|845.09|0
1652926190000|2022-05-19 02:09:50|847.65|844.85|848.13|845.33|848.37|845.57|847.65|844.85|0
1652926200000|2022-05-19 02:10:00|847.89|845.09|847.41|844.61|847.89|845.09|847.41|844.61|0
1652926210000|2022-05-19 02:10:10|847.65|844.85|847.41|844.61|847.65|844.85|847.41|844.61|0
1652926220000|2022-05-19 02:10:20|847.53|844.73|847.65|844.85|847.65|844.85|847.53|844.73|0
1652926230000|2022-05-19 02:10:30|847.89|845.09|847.17|844.37|847.89|845.09|847.17|844.37|0
1652926240000|2022-05-19 02:10:40|847.41|844.61|847.41|844.61|847.65|844.85|847.41|844.61|0
1652926250000|2022-05-19 02:10:50|847.17|844.37|847.53|844.73|847.53|844.73|847.17|844.37|0
1652926260000|2022-05-19 02:11:00|847.65|844.85|847.29|844.49|847.65|844.85|847.29|844.49|0
1652926270000|2022-05-19 02:11:10|847.17|844.37|847.17|844.37|847.41|844.61|847.17|844.37|0
1652926280000|2022-05-19 02:11:20|847.29|844.49|847.41|844.61|847.41|844.61|847.17|844.37|0
1652926290000|2022-05-19 02:11:30|847.65|844.85|847.89|845.09|847.89|845.09|847.65|844.85|0
1652926310000|2022-05-19 02:11:50|848.37|845.57|848.13|845.33|848.61|845.81|848.13|845.33|0
1652926320000|2022-05-19 02:12:00|848.37|845.57|848.37|845.57|848.37|845.57|848.13|845.33|0
1652926340000|2022-05-19 02:12:20|848.13|845.33|847.89|845.09|848.13|845.33|847.89|845.09|0
1652926350000|2022-05-19 02:12:30|848.13|845.33|848.13|845.33|848.13|845.33|848.13|845.33|0
1652926360000|2022-05-19 02:12:40|848.37|845.57|848.37|845.57|848.37|845.57|848.37|845.57|0
1652926370000|2022-05-19 02:12:50|848.61|845.81|848.61|845.81|848.61|845.81|848.61|845.81|0
1652926390000|2022-05-19 02:13:10|848.37|845.57|848.13|845.33|848.37|845.57|848.13|845.33|0
1652926400000|2022-05-19 02:13:20|848.37|845.57|848.13|845.33|848.37|845.57|848.13|845.33|0
1652926410000|2022-05-19 02:13:30|848.26|845.46|848.37|845.57|848.37|845.57|848.26|845.46|0
1652926420000|2022-05-19 02:13:40|848.13|845.33|847.65|844.85|848.13|845.33|847.65|844.85|0
1652926430000|2022-05-19 02:13:50|847.41|844.61|847.17|844.37|847.41|844.61|847.17|844.37|0
1652926440000|2022-05-19 02:14:00|846.93|844.13|847.17|844.37|847.17|844.37|846.93|844.13|0
1652926460000|2022-05-19 02:14:20|847.89|845.09|847.65|844.85|847.89|845.09|847.65|844.85|0
1652926470000|2022-05-19 02:14:30|847.53|844.73|847.29|844.49|847.53|844.73|847.29|844.49|0
1652926480000|2022-05-19 02:14:40|847.41|844.61|847.41|844.61|847.53|844.73|847.41|844.61|0
1652926490000|2022-05-19 02:14:50|847.17|844.37|847.53|844.73|847.53|844.73|847.17|844.37|0
1652926500000|2022-05-19 02:15:00|847.77|844.97|848.13|845.33|848.13|845.33|847.77|844.97|0
1652926510000|2022-05-19 02:15:10|847.89|845.09|847.89|845.09|847.89|845.09|847.89|845.09|0
1652926520000|2022-05-19 02:15:20|848.13|845.33|847.65|844.85|848.13|845.33|847.65|844.85|0
1652926530000|2022-05-19 02:15:30|847.53|844.73|847.65|844.85|847.65|844.85|847.53|844.73|0
1652926540000|2022-05-19 02:15:40|847.41|844.61|847.29|844.49|847.41|844.61|847.29|844.49|0
1652926550000|2022-05-19 02:15:50|847.17|844.37|847.41|844.61|847.65|844.85|847.17|844.37|0
1652926570000|2022-05-19 02:16:10|847.53|844.73|847.65|844.85|847.65|844.85|847.41|844.61|0
1652926580000|2022-05-19 02:16:20|848.01|845.21|847.89|845.09|848.13|845.33|847.89|845.09|0
1652926590000|2022-05-19 02:16:30|848.01|845.21|847.89|845.09|848.01|845.21|847.89|845.09|0
1652926600000|2022-05-19 02:16:40|848.13|845.33|848.13|845.33|848.13|845.33|848.13|845.33|0
1652926610000|2022-05-19 02:16:50|847.89|845.09|847.65|844.85|847.89|845.09|847.65|844.85|0
1652926620000|2022-05-19 02:17:00|847.41|844.61|847.41|844.61|847.41|844.61|847.41|844.61|0
1652926630000|2022-05-19 02:17:10|847.65|844.85|847.65|844.85|847.65|844.85|847.65|844.85|0
1652926640000|2022-05-19 02:17:20|847.89|845.09|847.89|845.09|847.89|845.09|847.65|844.85|0
1652926650000|2022-05-19 02:17:30|847.65|844.85|847.89|845.09|847.89|845.09|847.65|844.85|0
1652926660000|2022-05-19 02:17:40|847.65|844.85|847.65|844.85|847.65|844.85|847.65|844.85|0
1652926670000|2022-05-19 02:17:50|847.41|844.61|847.65|844.85|847.65|844.85|847.41|844.61|0
1652926680000|2022-05-19 02:18:00|848.01|845.21|847.89|845.09|848.01|845.21|847.89|845.09|0
1652926690000|2022-05-19 02:18:10|848.13|845.33|848.13|845.33|848.25|845.45|848.13|845.33|0
1652926700000|2022-05-19 02:18:20|848.01|845.21|848.01|845.21|848.01|845.21|848.01|845.21|0
1652926710000|2022-05-19 02:18:30|848.13|845.33|848.01|845.21|848.13|845.33|848.01|845.21|0
1652926720000|2022-05-19 02:18:40|847.89|845.09|847.77|844.97|847.89|845.09|847.77|844.97|0
1652926730000|2022-05-19 02:18:50|847.65|844.85|847.41|844.61|847.65|844.85|847.41|844.61|0
1652926740000|2022-05-19 02:19:00|847.53|844.73|847.89|845.09|847.89|845.09|847.53|844.73|0
1652926750000|2022-05-19 02:19:10|848.13|845.33|848.13|845.33|848.13|845.33|848.13|845.33|0
1652926760000|2022-05-19 02:19:20|848.25|845.45|848.13|845.33|848.25|845.45|848.13|845.33|0
1652926770000|2022-05-19 02:19:30|848.25|845.45|848.37|845.57|848.37|845.57|848.13|845.33|0
1652926780000|2022-05-19 02:19:40|848.61|845.81|848.13|845.33|848.61|845.81|848.13|845.33|0
1652926790000|2022-05-19 02:19:50|848.25|845.45|847.89|845.09|848.25|845.45|847.89|845.09|0
1652926800000|2022-05-19 02:20:00|848.13|845.33|847.89|845.09|848.13|845.33|847.89|845.09|0
1652926810000|2022-05-19 02:20:10|848.13|845.33|848.25|845.45|848.37|845.57|848.13|845.33|0
1652926820000|2022-05-19 02:20:20|848.13|845.33|848.13|845.33|848.37|845.57|848.13|845.33|0
1652926830000|2022-05-19 02:20:30|848.01|845.21|847.65|844.85|848.01|845.21|847.65|844.85|0
1652926840000|2022-05-19 02:20:40|847.41|844.61|847.53|844.73|847.65|844.85|847.41|844.61|0
1652926850000|2022-05-19 02:20:50|847.41|844.61|847.89|845.09|847.89|845.09|847.41|844.61|0
1652926870000|2022-05-19 02:21:10|847.77|844.97|847.89|845.09|847.89|845.09|847.65|844.85|0
1652926880000|2022-05-19 02:21:20|847.65|844.85|847.65|844.85|847.65|844.85|847.65|844.85|0
1652926890000|2022-05-19 02:21:30|847.89|845.09|847.89|845.09|848.01|845.21|847.89|845.09|0
1652926900000|2022-05-19 02:21:40|848.13|845.33|848.37|845.57|848.37|845.57|848.13|845.33|0
1652926910000|2022-05-19 02:21:50|848.25|845.45|848.13|845.33|848.25|845.45|848.13|845.33|0
1652926920000|2022-05-19 02:22:00|848.01|845.21|848.37|845.57|848.37|845.57|848.01|845.21|0
1652926930000|2022-05-19 02:22:10|848.13|845.33|848.13|845.33|848.13|845.33|848.13|845.33|0
1652926940000|2022-05-19 02:22:20|847.89|845.09|848.13|845.33|848.13|845.33|847.89|845.09|0
1652926950000|2022-05-19 02:22:30|847.89|845.09|847.89|845.09|847.89|845.09|847.89|845.09|0
1652926960000|2022-05-19 02:22:40|847.65|844.85|847.89|845.09|847.89|845.09|847.65|844.85|0
1652926970000|2022-05-19 02:22:50|847.77|844.97|847.89|845.09|847.89|845.09|847.53|844.73|0
1652926980000|2022-05-19 02:23:00|847.65|844.85|847.65|844.85|847.65|844.85|847.53|844.73|0
1652926990000|2022-05-19 02:23:10|847.53|844.73|847.53|844.73|847.53|844.73|847.53|844.73|0
1652927000000|2022-05-19 02:23:20|847.65|844.85|847.65|844.85|847.65|844.85|847.53|844.73|0
1652927010000|2022-05-19 02:23:30|847.41|844.61|847.65|844.85|847.65|844.85|847.41|844.61|0
1652927020000|2022-05-19 02:23:40|847.89|845.09|847.89|845.09|847.89|845.09|847.89|845.09|0
1652927030000|2022-05-19 02:23:50|848.13|845.33|848.01|845.21|848.13|845.33|848.01|845.21|0
1652927040000|2022-05-19 02:24:00|848.13|845.33|847.89|845.09|848.13|845.33|847.89|845.09|0
1652927050000|2022-05-19 02:24:10|848.13|845.33|847.89|845.09|848.13|845.33|847.89|845.09|0
1652927070000|2022-05-19 02:24:30|847.65|844.85|847.65|844.85|847.89|845.09|847.65|844.85|0
1652927080000|2022-05-19 02:24:40|847.77|844.97|847.89|845.09|847.89|845.09|847.65|844.85|0
1652927090000|2022-05-19 02:24:50|847.65|844.85|847.89|845.09|847.89|845.09|847.65|844.85|0
1652927100000|2022-05-19 02:25:00|847.65|844.85|847.53|844.73|847.65|844.85|847.53|844.73|0
1652927110000|2022-05-19 02:25:10|847.29|844.49|847.17|844.37|847.29|844.49|847.17|844.37|0
1652927120000|2022-05-19 02:25:20|846.93|844.13|846.93|844.13|846.93|844.13|846.68|843.88|0
1652927140000|2022-05-19 02:25:40|846.68|843.88|846.68|843.88|846.68|843.88|846.68|843.88|0
1652927150000|2022-05-19 02:25:50|846.44|843.64|845.96|843.16|846.44|843.64|845.96|843.16|0
1652927160000|2022-05-19 02:26:00|845.72|842.92|845.72|842.92|845.72|842.92|845.72|842.92|0
1652927170000|2022-05-19 02:26:10|845.48|842.68|845.96|843.16|845.96|843.16|845.48|842.68|0
1652927180000|2022-05-19 02:26:20|846.09|843.29|846.68|843.88|846.68|843.88|846.09|843.29|0
1652927190000|2022-05-19 02:26:30|846.92|844.12|846.2|843.4|846.92|844.12|846.2|843.4|0
1652927200000|2022-05-19 02:26:40|846.44|843.64|846.44|843.64|846.44|843.64|846.44|843.64|0
1652927210000|2022-05-19 02:26:50|846.68|843.88|846.68|843.88|846.68|843.88|846.68|843.88|0
1652927220000|2022-05-19 02:27:00|846.92|844.12|846.92|844.12|847.05|844.25|846.92|844.12|0
1652927240000|2022-05-19 02:27:20|847.17|844.37|847.17|844.37|847.17|844.37|847.17|844.37|0
1652927250000|2022-05-19 02:27:30|847.29|844.49|847.17|844.37|847.41|844.61|847.17|844.37|0
1652927260000|2022-05-19 02:27:40|847.41|844.61|847.41|844.61|847.41|844.61|847.29|844.49|0
1652927300000|2022-05-19 02:28:20|847.17|844.37|846.68|843.88|847.17|844.37|846.68|843.88|0
1652927310000|2022-05-19 02:28:30|846.44|843.64|846.57|843.77|846.57|843.77|846.44|843.64|0
1652927320000|2022-05-19 02:28:40|846.68|843.88|847.05|844.25|847.05|844.25|846.68|843.88|0
1652927330000|2022-05-19 02:28:50|847.17|844.37|846.92|844.12|847.29|844.49|846.92|844.12|0
1652927340000|2022-05-19 02:29:00|847.17|844.37|847.05|844.25|847.17|844.37|847.05|844.25|0
1652927350000|2022-05-19 02:29:10|847.17|844.37|847.17|844.37|847.17|844.37|847.17|844.37|0
1652927360000|2022-05-19 02:29:20|847.41|844.61|847.41|844.61|847.41|844.61|847.41|844.61|0
1652927370000|2022-05-19 02:29:30|847.17|844.37|846.92|844.12|847.17|844.37|846.92|844.12|0
1652927380000|2022-05-19 02:29:40|847.17|844.37|847.17|844.37|847.17|844.37|847.17|844.37|0
1652927390000|2022-05-19 02:29:50|847.05|844.25|846.92|844.12|847.17|844.37|846.92|844.12|0
1652927400000|2022-05-19 02:30:00|847.05|844.25|846.68|843.88|847.05|844.25|846.57|843.77|0
1652927410000|2022-05-19 02:30:10|846.57|843.77|846.92|844.12|846.92|844.12|846.44|843.64|0
1652927420000|2022-05-19 02:30:20|847.17|844.37|847.17|844.37|847.17|844.37|847.17|844.37|0
1652927440000|2022-05-19 02:30:40|847.05|844.25|846.81|844.01|847.05|844.25|846.81|844.01|0
1652927450000|2022-05-19 02:30:50|846.68|843.88|846.68|843.88|846.92|844.12|846.68|843.88|0
1652927460000|2022-05-19 02:31:00|846.81|844.01|846.81|844.01|846.81|844.01|846.81|844.01|0
1652927470000|2022-05-19 02:31:10|846.68|843.88|846.44|843.64|846.68|843.88|846.44|843.64|0
1652927480000|2022-05-19 02:31:20|846.57|843.77|846.68|843.88|846.68|843.88|846.44|843.64|0
1652927490000|2022-05-19 02:31:30|846.44|843.64|846.57|843.77|846.57|843.77|846.44|843.64|0
1652927500000|2022-05-19 02:31:40|846.44|843.64|846.44|843.64|846.44|843.64|846.44|843.64|0
1652927510000|2022-05-19 02:31:50|846.2|843.4|845.61|842.81|846.2|843.4|845.61|842.81|0
1652927520000|2022-05-19 02:32:00|845.72|842.92|845.96|843.16|845.96|843.16|845.72|842.92|0
1652927530000|2022-05-19 02:32:10|846.2|843.4|845.96|843.16|846.2|843.4|845.96|843.16|0
1652927540000|2022-05-19 02:32:20|845.72|842.92|845.96|843.16|845.96|843.16|845.72|842.92|0
1652927550000|2022-05-19 02:32:30|845.85|843.05|845.96|843.16|845.96|843.16|845.72|842.92|0
1652927570000|2022-05-19 02:32:50|845.72|842.92|845.48|842.68|845.72|842.92|845.48|842.68|0
1652927580000|2022-05-19 02:33:00|845.36|842.56|844.76|841.96|845.36|842.56|844.76|841.96|0
1652927590000|2022-05-19 02:33:10|844.52|841.72|844.04|841.24|844.52|841.72|844.04|841.24|0
1652927600000|2022-05-19 02:33:20|844.52|841.72|844.4|841.6|844.52|841.72|844.4|841.6|0
1652927610000|2022-05-19 02:33:30|844.52|841.72|844.52|841.72|844.52|841.72|844.4|841.6|0
1652927620000|2022-05-19 02:33:40|844.76|841.96|844.76|841.96|844.76|841.96|844.76|841.96|0
1652927630000|2022-05-19 02:33:50|844.88|842.08|845.24|842.44|845.24|842.44|844.88|842.08|0
1652927640000|2022-05-19 02:34:00|845.36|842.56|845.24|842.44|845.36|842.56|845.24|842.44|0
1652927660000|2022-05-19 02:34:20|845.48|842.68|845.48|842.68|845.48|842.68|845.48|842.68|0
1652927670000|2022-05-19 02:34:30|845.24|842.44|845.24|842.44|845.24|842.44|845.24|842.44|0
1652927680000|2022-05-19 02:34:40|845.48|842.68|845.61|842.81|845.61|842.81|845.48|842.68|0
1652927690000|2022-05-19 02:34:50|845.48|842.68|845.12|842.32|845.61|842.81|845.12|842.32|0
1652927700000|2022-05-19 02:35:00|844.52|841.72|844.76|841.96|844.76|841.96|844.52|841.72|0
1652927710000|2022-05-19 02:35:10|845|842.2|845.24|842.44|845.24|842.44|845|842.2|0
1652927720000|2022-05-19 02:35:20|845|842.2|845.24|842.44|845.24|842.44|845|842.2|0
1652927730000|2022-05-19 02:35:30|845.12|842.32|845.24|842.44|845.24|842.44|845.12|842.32|0
1652927740000|2022-05-19 02:35:40|845|842.2|844.76|841.96|845|842.2|844.76|841.96|0
1652927750000|2022-05-19 02:35:50|844.52|841.72|844.52|841.72|844.52|841.72|844.52|841.72|0
1652927760000|2022-05-19 02:36:00|844.04|841.24|844.04|841.24|844.04|841.24|843.8|841|0
1652927770000|2022-05-19 02:36:10|844.28|841.48|844.28|841.48|844.28|841.48|844.28|841.48|0
1652927780000|2022-05-19 02:36:20|844.4|841.6|844.28|841.48|844.52|841.72|844.28|841.48|0
1652927790000|2022-05-19 02:36:30|844.52|841.72|845.24|842.44|845.24|842.44|844.52|841.72|0
1652927800000|2022-05-19 02:36:40|845|842.2|845|842.2|845|842.2|845|842.2|0
1652927810000|2022-05-19 02:36:50|845.24|842.44|845.24|842.44|845.24|842.44|845.24|842.44|0
1652927820000|2022-05-19 02:37:00|844.76|841.96|844.76|841.96|844.76|841.96|844.76|841.96|0
1652927840000|2022-05-19 02:37:20|844.52|841.72|844.52|841.72|844.52|841.72|844.52|841.72|0
1652927850000|2022-05-19 02:37:30|844.28|841.48|844.52|841.72|844.52|841.72|844.16|841.36|0
1652927870000|2022-05-19 02:37:50|844.76|841.96|844.52|841.72|845|842.2|844.52|841.72|0
1652927890000|2022-05-19 02:38:10|844.76|841.96|844.76|841.96|844.76|841.96|844.76|841.96|0
1652927900000|2022-05-19 02:38:20|844.28|841.48|844.28|841.48|844.28|841.48|844.28|841.48|0
1652927910000|2022-05-19 02:38:30|844.52|841.72|843.92|841.12|844.52|841.72|843.8|841|0
1652927920000|2022-05-19 02:38:40|843.8|841|843.8|841|844.04|841.24|843.8|841|0
1652927930000|2022-05-19 02:38:50|843.31|840.51|843.31|840.51|843.31|840.51|843.31|840.51|0
1652927940000|2022-05-19 02:39:00|843.07|840.27|843.44|840.64|843.44|840.64|842.83|840.03|0
1652927950000|2022-05-19 02:39:10|843.55|840.75|843.55|840.75|843.8|841|843.55|840.75|0
1652927970000|2022-05-19 02:39:30|843.8|841|843.92|841.12|843.92|841.12|843.8|841|0
1652927980000|2022-05-19 02:39:40|844.04|841.24|843.55|840.75|844.04|841.24|843.31|840.51|0
1652927990000|2022-05-19 02:39:50|843.44|840.64|843.55|840.75|843.55|840.75|843.44|840.64|0
1652928000000|2022-05-19 02:40:00|844.04|841.24|844.04|841.24|844.04|841.24|843.55|840.75|0
1652928010000|2022-05-19 02:40:10|844.4|841.6|843.8|841|844.4|841.6|843.8|841|0
1652928030000|2022-05-19 02:40:30|843.55|840.75|843.31|840.51|843.55|840.75|843.31|840.51|0
1652928040000|2022-05-19 02:40:40|842.83|840.03|843.31|840.51|843.31|840.51|842.83|840.03|0
1652928050000|2022-05-19 02:40:50|842.48|839.68|842.59|839.79|842.59|839.79|842.35|839.55|0
1652928060000|2022-05-19 02:41:00|842.72|839.92|843.07|840.27|843.07|840.27|842.72|839.92|0
1652928070000|2022-05-19 02:41:10|842.83|840.03|841.87|839.07|842.83|840.03|841.87|839.07|0
1652928080000|2022-05-19 02:41:20|842.11|839.31|841.87|839.07|842.11|839.31|841.63|838.83|0
1652928090000|2022-05-19 02:41:30|841.63|838.83|841.63|838.83|841.63|838.83|841.63|838.83|0
1652928100000|2022-05-19 02:41:40|841.87|839.07|841.87|839.07|842.11|839.31|841.87|839.07|0
1652928110000|2022-05-19 02:41:50|841.63|838.83|841.87|839.07|841.87|839.07|841.52|838.72|0
1652928120000|2022-05-19 02:42:00|841.15|838.35|841.15|838.35|841.15|838.35|841.15|838.35|0
1652928130000|2022-05-19 02:42:10|840.91|838.11|840.91|838.11|840.91|838.11|840.91|838.11|0
1652928140000|2022-05-19 02:42:20|840.67|837.87|840.43|837.63|840.67|837.87|840.43|837.63|0
1652928150000|2022-05-19 02:42:30|840.19|837.39|839.47|836.67|840.19|837.39|839.47|836.67|0
1652928160000|2022-05-19 02:42:40|839.71|836.91|839.71|836.91|839.95|837.15|839.71|836.91|0
1652928170000|2022-05-19 02:42:50|839.23|836.43|839.47|836.67|839.47|836.67|838.99|836.19|0
1652928180000|2022-05-19 02:43:00|839.59|836.79|838.75|835.95|839.59|836.79|838.75|835.95|0
1652928190000|2022-05-19 02:43:10|838.87|836.07|837.54|834.74|838.87|836.07|837.54|834.74|0
1652928200000|2022-05-19 02:43:20|837.78|834.98|837.78|834.98|837.78|834.98|837.54|834.74|0
1652928210000|2022-05-19 02:43:30|837.54|834.74|837.78|834.98|837.78|834.98|837.54|834.74|0
1652928220000|2022-05-19 02:43:40|837.54|834.74|837.78|834.98|837.78|834.98|837.54|834.74|0
1652928230000|2022-05-19 02:43:50|838.27|835.47|838.27|835.47|838.27|835.47|838.15|835.35|0
1652928240000|2022-05-19 02:44:00|837.78|834.98|838.15|835.35|838.27|835.47|837.78|834.98|0
1652928250000|2022-05-19 02:44:10|838.02|835.22|837.3|834.5|838.02|835.22|837.3|834.5|0
1652928260000|2022-05-19 02:44:20|836.82|834.02|837.19|834.39|837.19|834.39|836.82|834.02|0
1652928270000|2022-05-19 02:44:30|836.95|834.15|837.06|834.26|837.3|834.5|836.95|834.15|0
1652928280000|2022-05-19 02:44:40|836.82|834.02|837.06|834.26|837.06|834.26|836.82|834.02|0
1652928290000|2022-05-19 02:44:50|837.3|834.5|837.78|834.98|837.78|834.98|837.3|834.5|0
1652928300000|2022-05-19 02:45:00|837.54|834.74|837.54|834.74|837.54|834.74|837.54|834.74|0
1652928310000|2022-05-19 02:45:10|837.06|834.26|837.06|834.26|837.3|834.5|837.06|834.26|0
1652928320000|2022-05-19 02:45:20|837.3|834.5|837.3|834.5|837.3|834.5|837.3|834.5|0
1652928330000|2022-05-19 02:45:30|837.19|834.39|837.06|834.26|837.19|834.39|837.06|834.26|0
1652928340000|2022-05-19 02:45:40|836.58|833.78|836.34|833.54|836.58|833.78|836.34|833.54|0
1652928350000|2022-05-19 02:45:50|836.47|833.67|835.86|833.06|836.47|833.67|835.86|833.06|0
1652928360000|2022-05-19 02:46:00|835.62|832.82|835.38|832.58|835.62|832.82|834.9|832.1|0
1652928370000|2022-05-19 02:46:10|835.27|832.47|835.03|832.23|835.27|832.47|834.9|832.1|0
1652928380000|2022-05-19 02:46:20|834.79|831.99|834.9|832.1|834.9|832.1|834.42|831.62|0
1652928390000|2022-05-19 02:46:30|835.14|832.34|835.86|833.06|835.86|833.06|835.14|832.34|0
1652928400000|2022-05-19 02:46:40|836.1|833.3|836.34|833.54|836.34|833.54|835.86|833.06|0
1652928410000|2022-05-19 02:46:50|835.86|833.06|835.86|833.06|835.86|833.06|835.62|832.82|0
1652928420000|2022-05-19 02:47:00|836.1|833.3|835.86|833.06|836.1|833.3|835.86|833.06|0
1652928430000|2022-05-19 02:47:10|836.1|833.3|836.1|833.3|836.1|833.3|835.86|833.06|0
1652928440000|2022-05-19 02:47:20|835.99|833.19|836.1|833.3|836.1|833.3|835.99|833.19|0
1652928450000|2022-05-19 02:47:30|836.23|833.43|836.23|833.43|836.23|833.43|836.23|833.43|0
1652928460000|2022-05-19 02:47:40|836.58|833.78|836.23|833.43|836.58|833.78|836.23|833.43|0
1652928470000|2022-05-19 02:47:50|836.1|833.3|835.38|832.58|836.1|833.3|835.38|832.58|0
1652928480000|2022-05-19 02:48:00|835.51|832.71|835.51|832.71|835.51|832.71|835.51|832.71|0
1652928490000|2022-05-19 02:48:10|835.38|832.58|834.9|832.1|835.38|832.58|834.9|832.1|0
1652928500000|2022-05-19 02:48:20|835.14|832.34|835.38|832.58|835.38|832.58|835.14|832.34|0
1652928510000|2022-05-19 02:48:30|835.62|832.82|835.86|833.06|835.99|833.19|835.62|832.82|0
1652928520000|2022-05-19 02:48:40|836.1|833.3|836.34|833.54|836.34|833.54|836.1|833.3|0
1652928530000|2022-05-19 02:48:50|836.58|833.78|836.34|833.54|836.58|833.78|836.34|833.54|0
1652928540000|2022-05-19 02:49:00|836.1|833.3|836.34|833.54|836.34|833.54|836.1|833.3|0
1652928570000|2022-05-19 02:49:30|836.23|833.43|836.58|833.78|836.58|833.78|836.23|833.43|0
1652928580000|2022-05-19 02:49:40|836.82|834.02|837.3|834.5|837.3|834.5|836.58|833.78|0
1652928590000|2022-05-19 02:49:50|837.06|834.26|836.82|834.02|837.06|834.26|836.82|834.02|0
1652928600000|2022-05-19 02:50:00|836.71|833.91|837.06|834.26|837.06|834.26|836.71|833.91|0
1652928610000|2022-05-19 02:50:10|837.3|834.5|836.82|834.02|837.3|834.5|836.58|833.78|0
1652928620000|2022-05-19 02:50:20|837.06|834.26|837.06|834.26|837.06|834.26|837.06|834.26|0
1652928630000|2022-05-19 02:50:30|836.95|834.15|836.82|834.02|836.95|834.15|836.1|833.3|0
1652928640000|2022-05-19 02:50:40|836.58|833.78|836.82|834.02|836.82|834.02|836.58|833.78|0
1652928650000|2022-05-19 02:50:50|836.58|833.78|836.58|833.78|836.58|833.78|836.34|833.54|0
1652928660000|2022-05-19 02:51:00|836.34|833.54|836.34|833.54|836.34|833.54|836.23|833.43|0
1652928670000|2022-05-19 02:51:10|836.23|833.43|835.86|833.06|836.34|833.54|835.86|833.06|0
1652928680000|2022-05-19 02:51:20|835.38|832.58|835.86|833.06|835.86|833.06|835.38|832.58|0
1652928690000|2022-05-19 02:51:30|836.1|833.3|835.86|833.06|836.1|833.3|835.86|833.06|0
1652928700000|2022-05-19 02:51:40|836.34|833.54|835.86|833.06|836.34|833.54|835.86|833.06|0
1652928710000|2022-05-19 02:51:50|836.1|833.3|836.1|833.3|836.1|833.3|836.1|833.3|0
1652928720000|2022-05-19 02:52:00|836.34|833.54|836.23|833.43|836.34|833.54|836.23|833.43|0
1652928730000|2022-05-19 02:52:10|836.34|833.54|836.1|833.3|836.34|833.54|836.1|833.3|0
1652928740000|2022-05-19 02:52:20|836.34|833.54|836.34|833.54|836.34|833.54|836.1|833.3|0
1652928760000|2022-05-19 02:52:40|836.58|833.78|836.47|833.67|836.58|833.78|836.47|833.67|0
1652928770000|2022-05-19 02:52:50|836.58|833.78|835.86|833.06|836.58|833.78|835.86|833.06|0
1652928780000|2022-05-19 02:53:00|836.1|833.3|835.86|833.06|836.1|833.3|835.86|833.06|0
1652928790000|2022-05-19 02:53:10|836.1|833.3|835.62|832.82|836.1|833.3|835.38|832.58|0
1652928800000|2022-05-19 02:53:20|835.86|833.06|836.1|833.3|836.1|833.3|835.86|833.06|0
1652928810000|2022-05-19 02:53:30|836.23|833.43|836.34|833.54|836.34|833.54|836.1|833.3|0
1652928830000|2022-05-19 02:53:50|836.1|833.3|836.1|833.3|836.1|833.3|836.1|833.3|0
1652928840000|2022-05-19 02:54:00|835.99|833.19|835.62|832.82|835.99|833.19|835.62|832.82|0
1652928850000|2022-05-19 02:54:10|835.27|832.47|835.14|832.34|835.27|832.47|835.14|832.34|0
1652928860000|2022-05-19 02:54:20|835.38|832.58|835.51|832.71|835.62|832.82|835.38|832.58|0
1652928870000|2022-05-19 02:54:30|835.62|832.82|835.86|833.06|835.86|833.06|835.62|832.82|0
1652928880000|2022-05-19 02:54:40|835.75|832.95|835.86|833.06|835.86|833.06|835.75|832.95|0
1652928900000|2022-05-19 02:55:00|835.62|832.82|835.62|832.82|835.62|832.82|835.62|832.82|0
1652928910000|2022-05-19 02:55:10|835.86|833.06|835.86|833.06|836.1|833.3|835.62|832.82|0
1652928920000|2022-05-19 02:55:20|835.51|832.71|835.38|832.58|835.51|832.71|835.38|832.58|0
1652928930000|2022-05-19 02:55:30|835.14|832.34|834.55|831.75|835.14|832.34|834.55|831.75|0
1652928940000|2022-05-19 02:55:40|834.9|832.1|835.62|832.82|835.62|832.82|834.9|832.1|0
1652928950000|2022-05-19 02:55:50|835.38|832.58|835.38|832.58|835.38|832.58|835.27|832.47|0
1652928960000|2022-05-19 02:56:00|834.9|832.1|835.14|832.34|835.38|832.58|834.9|832.1|0
1652928980000|2022-05-19 02:56:20|834.9|832.1|834.42|831.62|834.9|832.1|834.42|831.62|0
1652928990000|2022-05-19 02:56:30|834.9|832.1|834.9|832.1|834.9|832.1|834.9|832.1|0
1652929000000|2022-05-19 02:56:40|834.66|831.86|834.55|831.75|834.66|831.86|834.55|831.75|0
1652929010000|2022-05-19 02:56:50|834.66|831.86|834.42|831.62|834.9|832.1|834.42|831.62|0
1652929020000|2022-05-19 02:57:00|834.55|831.75|834.31|831.51|834.66|831.86|834.31|831.51|0
1652929030000|2022-05-19 02:57:10|834.18|831.38|833.7|830.9|834.18|831.38|833.7|830.9|0
1652929040000|2022-05-19 02:57:20|833.94|831.14|833.94|831.14|834.07|831.27|833.94|831.14|0
1652929050000|2022-05-19 02:57:30|834.18|831.38|833.83|831.03|834.18|831.38|833.83|831.03|0
1652929060000|2022-05-19 02:57:40|833.7|830.9|833.22|830.42|833.7|830.9|832.98|830.18|0
1652929070000|2022-05-19 02:57:50|832.98|830.18|832.98|830.18|832.98|830.18|832.98|830.18|0
1652929080000|2022-05-19 02:58:00|833.22|830.42|833.22|830.42|833.22|830.42|833.22|830.42|0
1652929090000|2022-05-19 02:58:10|833.11|830.31|833.22|830.42|833.35|830.55|833.11|830.31|0
1652929100000|2022-05-19 02:58:20|832.98|830.18|833.22|830.42|833.22|830.42|832.98|830.18|0
1652929120000|2022-05-19 02:58:40|832.98|830.18|832.98|830.18|832.98|830.18|832.98|830.18|0
1652929130000|2022-05-19 02:58:50|833.22|830.42|833.46|830.66|833.46|830.66|833.22|830.42|0
1652929150000|2022-05-19 02:59:10|833.59|830.79|833.22|830.42|833.59|830.79|833.22|830.42|0
1652929160000|2022-05-19 02:59:20|832.98|830.18|832.74|829.94|832.98|830.18|832.74|829.94|0
1652929170000|2022-05-19 02:59:30|832.87|830.07|832.63|829.83|832.87|830.07|832.63|829.83|0
1652929180000|2022-05-19 02:59:40|832.5|829.7|832.74|829.94|832.74|829.94|832.5|829.7|0
1652929200000|2022-05-19 03:00:00|832.98|830.18|832.5|829.7|832.98|830.18|832.5|829.7|0
1652929220000|2022-05-19 03:00:20|832.26|829.46|832.26|829.46|832.26|829.46|832.15|829.35|0
1652929230000|2022-05-19 03:00:30|832.02|829.22|831.54|828.74|832.02|829.22|831.54|828.74|0
1652929240000|2022-05-19 03:00:40|831.3|828.5|831.3|828.5|831.54|828.74|831.3|828.5|0
1652929250000|2022-05-19 03:00:50|831.54|828.74|831.3|828.5|831.54|828.74|831.3|828.5|0
1652929260000|2022-05-19 03:01:00|831.54|828.74|831.78|828.98|831.78|828.98|831.54|828.74|0
1652929270000|2022-05-19 03:01:10|831.54|828.74|831.3|828.5|831.54|828.74|831.3|828.5|0
1652929280000|2022-05-19 03:01:20|831.54|828.74|831.54|828.74|831.78|828.98|831.54|828.74|0
1652929290000|2022-05-19 03:01:30|831.78|828.98|831.3|828.5|831.78|828.98|831.3|828.5|0
1652929320000|2022-05-19 03:02:00|831.54|828.74|831.54|828.74|831.54|828.74|831.3|828.5|0
1652929330000|2022-05-19 03:02:10|831.67|828.87|831.67|828.87|831.67|828.87|831.54|828.74|0
1652929340000|2022-05-19 03:02:20|831.78|828.98|832.02|829.22|832.02|829.22|831.78|828.98|0
1652929350000|2022-05-19 03:02:30|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1652929360000|2022-05-19 03:02:40|832.02|829.22|832.26|829.46|832.26|829.46|832.02|829.22|0
1652929370000|2022-05-19 03:02:50|832.5|829.7|831.54|828.74|832.5|829.7|831.54|828.74|0
1652929380000|2022-05-19 03:03:00|831.78|828.98|831.54|828.74|831.78|828.98|831.54|828.74|0
1652929390000|2022-05-19 03:03:10|831.67|828.87|831.06|828.26|831.67|828.87|831.06|828.26|0
1652929400000|2022-05-19 03:03:20|831.3|828.5|831.54|828.74|831.54|828.74|831.3|828.5|0
1652929410000|2022-05-19 03:03:30|831.3|828.5|831.3|828.5|831.54|828.74|831.3|828.5|0
1652929420000|2022-05-19 03:03:40|831.43|828.63|831.3|828.5|831.43|828.63|831.3|828.5|0
1652929430000|2022-05-19 03:03:50|831.43|828.63|831.3|828.5|831.43|828.63|831.3|828.5|0
1652929440000|2022-05-19 03:04:00|831.54|828.74|831.43|828.63|831.78|828.98|831.43|828.63|0
1652929450000|2022-05-19 03:04:10|831.3|828.5|830.82|828.02|831.3|828.5|830.82|828.02|0
1652929460000|2022-05-19 03:04:20|830.95|828.15|830.58|827.78|830.95|828.15|830.58|827.78|0
1652929470000|2022-05-19 03:04:30|830.34|827.54|830.58|827.78|830.58|827.78|830.34|827.54|0
1652929480000|2022-05-19 03:04:40|830.1|827.3|830.1|827.3|830.34|827.54|830.1|827.3|0
1652929490000|2022-05-19 03:04:50|830.23|827.43|830.23|827.43|830.23|827.43|830.23|827.43|0
1652929500000|2022-05-19 03:05:00|830.1|827.3|830.34|827.54|830.34|827.54|830.1|827.3|0
1652929520000|2022-05-19 03:05:20|830.1|827.3|829.86|827.06|830.34|827.54|829.86|827.06|0
1652929530000|2022-05-19 03:05:30|829.62|826.82|829.38|826.58|829.62|826.82|829.38|826.58|0
1652929540000|2022-05-19 03:05:40|829.14|826.34|828.55|825.75|829.14|826.34|828.55|825.75|0
1652929550000|2022-05-19 03:05:50|828.42|825.62|828.66|825.86|828.66|825.86|828.42|825.62|0
1652929560000|2022-05-19 03:06:00|828.9|826.1|829.14|826.34|829.14|826.34|828.9|826.1|0
1652929570000|2022-05-19 03:06:10|828.9|826.1|828.66|825.86|828.9|826.1|828.66|825.86|0
1652929580000|2022-05-19 03:06:20|828.42|825.62|828.9|826.1|828.9|826.1|828.42|825.62|0
1652929590000|2022-05-19 03:06:30|828.66|825.86|828.18|825.38|828.9|826.1|828.18|825.38|0
1652929600000|2022-05-19 03:06:40|827.94|825.14|828.18|825.38|828.18|825.38|827.94|825.14|0
1652929610000|2022-05-19 03:06:50|828.42|825.62|828.42|825.62|828.42|825.62|828.31|825.51|0
1652929620000|2022-05-19 03:07:00|828.66|825.86|828.42|825.62|828.66|825.86|828.42|825.62|0
1652929630000|2022-05-19 03:07:10|828.18|825.38|828.18|825.38|828.18|825.38|828.18|825.38|0
1652929640000|2022-05-19 03:07:20|828.07|825.27|828.18|825.38|828.18|825.38|828.07|825.27|0
1652929650000|2022-05-19 03:07:30|828.07|825.27|828.18|825.38|828.31|825.51|828.07|825.27|0
1652929660000|2022-05-19 03:07:40|828.42|825.62|828.9|826.1|828.9|826.1|828.42|825.62|0
1652929670000|2022-05-19 03:07:50|829.14|826.34|828.9|826.1|829.14|826.34|828.9|826.1|0
1652929680000|2022-05-19 03:08:00|828.66|825.86|829.38|826.58|829.38|826.58|828.66|825.86|0
1652929690000|2022-05-19 03:08:10|829.27|826.47|829.86|827.06|829.86|827.06|829.27|826.47|0
1652929700000|2022-05-19 03:08:20|830.1|827.3|830.34|827.54|830.34|827.54|829.86|827.06|0
1652929710000|2022-05-19 03:08:30|830.1|827.3|830.23|827.43|830.23|827.43|830.1|827.3|0
1652929720000|2022-05-19 03:08:40|830.34|827.54|831.06|828.26|831.3|828.5|830.34|827.54|0
1652929730000|2022-05-19 03:08:50|830.58|827.78|830.47|827.67|830.82|828.02|830.47|827.67|0
1652929740000|2022-05-19 03:09:00|830.34|827.54|828.9|826.1|830.34|827.54|828.9|826.1|0
1652929750000|2022-05-19 03:09:10|829.14|826.34|829.51|826.71|829.51|826.71|829.14|826.34|0
1652929760000|2022-05-19 03:09:20|829.38|826.58|828.9|826.1|829.38|826.58|828.9|826.1|0
1652929770000|2022-05-19 03:09:30|829.14|826.34|829.14|826.34|829.27|826.47|829.14|826.34|0
1652929780000|2022-05-19 03:09:40|829.62|826.82|829.75|826.95|829.75|826.95|829.51|826.71|0
1652929790000|2022-05-19 03:09:50|829.86|827.06|830.1|827.3|830.1|827.3|829.86|827.06|0
1652929800000|2022-05-19 03:10:00|830.34|827.54|830.47|827.67|830.47|827.67|830.34|827.54|0
1652929810000|2022-05-19 03:10:10|830.34|827.54|830.34|827.54|830.34|827.54|830.34|827.54|0
1652929820000|2022-05-19 03:10:20|830.47|827.67|830.58|827.78|830.82|828.02|830.47|827.67|0
1652929830000|2022-05-19 03:10:30|831.06|828.26|831.06|828.26|831.06|828.26|831.06|828.26|0
1652929840000|2022-05-19 03:10:40|830.82|828.02|831.06|828.26|831.06|828.26|830.82|828.02|0
1652929850000|2022-05-19 03:10:50|830.82|828.02|830.82|828.02|830.82|828.02|830.7|827.9|0
1652929860000|2022-05-19 03:11:00|831.06|828.26|830.82|828.02|831.06|828.26|830.82|828.02|0
1652929870000|2022-05-19 03:11:10|830.94|828.14|830.7|827.9|830.94|828.14|830.7|827.9|0
1652929880000|2022-05-19 03:11:20|831.06|828.26|831.06|828.26|831.3|828.5|831.06|828.26|0
1652929890000|2022-05-19 03:11:30|831.3|828.5|831.06|828.26|831.3|828.5|831.06|828.26|0
1652929900000|2022-05-19 03:11:40|830.94|828.14|831.3|828.5|831.3|828.5|830.94|828.14|0
1652929910000|2022-05-19 03:11:50|831.18|828.38|831.06|828.26|831.18|828.38|831.06|828.26|0
1652929920000|2022-05-19 03:12:00|831.3|828.5|831.3|828.5|831.3|828.5|831.3|828.5|0
1652929930000|2022-05-19 03:12:10|831.42|828.62|831.3|828.5|831.42|828.62|831.06|828.26|0
1652929940000|2022-05-19 03:12:20|831.11|828.31|831.35|828.55|831.35|828.55|831.11|828.31|0
1652929960000|2022-05-19 03:12:40|831.23|828.43|831.35|828.55|831.35|828.55|831.23|828.43|0
1652929980000|2022-05-19 03:13:00|831.11|828.31|831.11|828.31|831.35|828.55|831.11|828.31|0
1652929990000|2022-05-19 03:13:10|830.87|828.07|830.87|828.07|830.99|828.19|830.87|828.07|0
1652930000000|2022-05-19 03:13:20|830.99|828.19|831.59|828.79|831.59|828.79|830.99|828.19|0
1652930010000|2022-05-19 03:13:30|831.35|828.55|831.35|828.55|831.35|828.55|831.35|828.55|0
1652930020000|2022-05-19 03:13:40|831.11|828.31|831.23|828.43|831.35|828.55|831.11|828.31|0
1652930030000|2022-05-19 03:13:50|831.11|828.31|831.59|828.79|831.59|828.79|831.11|828.31|0
1652930040000|2022-05-19 03:14:00|831.47|828.67|832.07|829.27|832.07|829.27|831.47|828.67|0
1652930050000|2022-05-19 03:14:10|832.31|829.51|832.79|829.99|832.79|829.99|832.31|829.51|0
1652930060000|2022-05-19 03:14:20|832.31|829.51|832.31|829.51|832.31|829.51|832.19|829.39|0
1652930070000|2022-05-19 03:14:30|832.55|829.75|832.55|829.75|832.55|829.75|832.55|829.75|0
1652930080000|2022-05-19 03:14:40|832.79|829.99|832.07|829.27|832.79|829.99|832.07|829.27|0
1652930090000|2022-05-19 03:14:50|831.83|829.03|832.07|829.27|832.07|829.27|831.83|829.03|0
1652930100000|2022-05-19 03:15:00|832.31|829.51|832.31|829.51|832.31|829.51|832.31|829.51|0
1652930110000|2022-05-19 03:15:10|832.19|829.39|832.31|829.51|832.31|829.51|832.19|829.39|0
1652930120000|2022-05-19 03:15:20|832.55|829.75|832.55|829.75|832.67|829.87|832.55|829.75|0
1652930130000|2022-05-19 03:15:30|832.79|829.99|832.79|829.99|832.79|829.99|832.79|829.99|0
1652930140000|2022-05-19 03:15:40|832.55|829.75|832.79|829.99|832.79|829.99|832.55|829.75|0
1652930150000|2022-05-19 03:15:50|832.91|830.11|832.79|829.99|833.03|830.23|832.79|829.99|0
1652930160000|2022-05-19 03:16:00|832.55|829.75|832.55|829.75|832.55|829.75|832.55|829.75|0
1652930180000|2022-05-19 03:16:20|832.67|829.87|832.55|829.75|832.79|829.99|832.55|829.75|0
1652930190000|2022-05-19 03:16:30|832.67|829.87|832.55|829.75|832.67|829.87|832.55|829.75|0
1652930200000|2022-05-19 03:16:40|832.79|829.99|832.79|829.99|832.79|829.99|832.79|829.99|0
1652930210000|2022-05-19 03:16:50|832.91|830.11|832.79|829.99|832.91|830.11|832.79|829.99|0
1652930220000|2022-05-19 03:17:00|833.03|830.23|833.03|830.23|833.03|830.23|833.03|830.23|0
1652930240000|2022-05-19 03:17:20|833.27|830.47|833.51|830.71|833.51|830.71|833.27|830.47|0
1652930250000|2022-05-19 03:17:30|833.27|830.47|833.27|830.47|833.27|830.47|833.27|830.47|0
1652930260000|2022-05-19 03:17:40|833.03|830.23|833.03|830.23|833.03|830.23|832.79|829.99|0
1652930270000|2022-05-19 03:17:50|832.79|829.99|833.27|830.47|833.27|830.47|832.79|829.99|0
1652930280000|2022-05-19 03:18:00|832.79|829.99|832.55|829.75|832.79|829.99|832.55|829.75|0
1652930290000|2022-05-19 03:18:10|832.31|829.51|832.55|829.75|832.55|829.75|832.31|829.51|0
1652930300000|2022-05-19 03:18:20|832.67|829.87|832.79|829.99|832.79|829.99|832.67|829.87|0
1652930310000|2022-05-19 03:18:30|833.03|830.23|832.79|829.99|833.03|830.23|832.79|829.99|0
1652930320000|2022-05-19 03:18:40|833.03|830.23|832.79|829.99|833.03|830.23|832.79|829.99|0
1652930360000|2022-05-19 03:19:20|833.03|830.23|833.03|830.23|833.03|830.23|833.03|830.23|0
1652930370000|2022-05-19 03:19:30|833.27|830.47|833.27|830.47|833.27|830.47|833.27|830.47|0
1652930390000|2022-05-19 03:19:50|833.03|830.23|833.03|830.23|833.03|830.23|832.79|829.99|0
1652930400000|2022-05-19 03:20:00|832.79|829.99|832.31|829.51|832.79|829.99|832.31|829.51|0
1652930420000|2022-05-19 03:20:20|832.07|829.27|831.59|828.79|832.07|829.27|831.34|828.54|0
1652930430000|2022-05-19 03:20:30|831.34|828.54|831.34|828.54|831.34|828.54|831.1|828.3|0
1652930440000|2022-05-19 03:20:40|831.58|828.78|831.83|829.03|831.83|829.03|831.58|828.78|0
1652930450000|2022-05-19 03:20:50|831.58|828.78|831.34|828.54|831.58|828.78|831.34|828.54|0
1652930460000|2022-05-19 03:21:00|830.86|828.06|830.86|828.06|830.86|828.06|830.86|828.06|0
1652930470000|2022-05-19 03:21:10|831.1|828.3|831.34|828.54|831.34|828.54|831.1|828.3|0
1652930480000|2022-05-19 03:21:20|831.58|828.78|831.34|828.54|831.58|828.78|831.34|828.54|0
1652930490000|2022-05-19 03:21:30|831.83|829.03|831.71|828.91|831.83|829.03|831.71|828.91|0
1652930500000|2022-05-19 03:21:40|831.58|828.78|831.58|828.78|831.58|828.78|831.47|828.67|0
1652930510000|2022-05-19 03:21:50|831.83|829.03|831.83|829.03|831.83|829.03|831.83|829.03|0
1652930520000|2022-05-19 03:22:00|832.07|829.27|831.82|829.02|832.07|829.27|831.58|828.78|0
1652930530000|2022-05-19 03:22:10|832.07|829.27|832.07|829.27|832.07|829.27|831.82|829.02|0
1652930540000|2022-05-19 03:22:20|831.82|829.02|832.19|829.39|832.19|829.39|831.82|829.02|0
1652930550000|2022-05-19 03:22:30|832.55|829.75|832.55|829.75|832.55|829.75|832.55|829.75|0
1652930560000|2022-05-19 03:22:40|832.79|829.99|833.27|830.47|833.27|830.47|832.79|829.99|0
1652930570000|2022-05-19 03:22:50|833.51|830.71|833.51|830.71|833.51|830.71|833.27|830.47|0
1652930580000|2022-05-19 03:23:00|833.27|830.47|833.03|830.23|833.27|830.47|833.03|830.23|0
1652930590000|2022-05-19 03:23:10|832.79|829.99|832.79|829.99|832.79|829.99|832.79|829.99|0
1652930600000|2022-05-19 03:23:20|832.55|829.75|832.43|829.63|832.55|829.75|832.31|829.51|0
1652930610000|2022-05-19 03:23:30|832.31|829.51|832.19|829.39|832.31|829.51|832.19|829.39|0
1652930620000|2022-05-19 03:23:40|831.82|829.02|831.71|828.91|831.82|829.02|831.71|828.91|0
1652930630000|2022-05-19 03:23:50|831.34|828.54|831.58|828.78|831.58|828.78|831.34|828.54|0
1652930640000|2022-05-19 03:24:00|831.34|828.54|832.06|829.26|832.06|829.26|831.34|828.54|0
1652930650000|2022-05-19 03:24:10|831.82|829.02|828.7|825.9|831.82|829.02|828.7|825.9|0
1652930660000|2022-05-19 03:24:20|827.98|825.18|826.3|823.5|827.98|825.18|825.82|823.02|0
1652930670000|2022-05-19 03:24:30|826.54|823.74|824.63|821.83|826.54|823.74|824.03|821.23|0
1652930680000|2022-05-19 03:24:40|825.35|822.55|825.58|822.78|825.58|822.78|825.11|822.31|0
1652930690000|2022-05-19 03:24:50|825.47|822.67|825.47|822.67|825.58|822.78|825.35|822.55|0
1652930700000|2022-05-19 03:25:00|825.58|822.78|825.58|822.78|825.58|822.78|825.11|822.31|0
1652930710000|2022-05-19 03:25:10|824.87|822.07|824.51|821.71|825.11|822.31|824.51|821.71|0
1652930720000|2022-05-19 03:25:20|824.39|821.59|824.39|821.59|824.39|821.59|824.15|821.35|0
1652930730000|2022-05-19 03:25:30|824.15|821.35|824.15|821.35|824.15|821.35|823.91|821.11|0
1652930740000|2022-05-19 03:25:40|823.91|821.11|824.03|821.23|824.15|821.35|823.91|821.11|0
1652930750000|2022-05-19 03:25:50|823.91|821.11|822.71|819.91|823.91|821.11|822.71|819.91|0
1652930760000|2022-05-19 03:26:00|823.19|820.39|822.23|819.43|823.43|820.63|822.23|819.43|0
1652930770000|2022-05-19 03:26:10|822.95|820.15|823.55|820.75|823.67|820.87|822.95|820.15|0
1652930780000|2022-05-19 03:26:20|822.95|820.15|823.19|820.39|823.19|820.39|822.95|820.15|0
1652930790000|2022-05-19 03:26:30|823.43|820.63|823.67|820.87|823.67|820.87|823.43|820.63|0
1652930800000|2022-05-19 03:26:40|823.79|820.99|823.91|821.11|823.91|821.11|823.67|820.87|0
1652930810000|2022-05-19 03:26:50|824.15|821.35|824.63|821.83|824.63|821.83|824.15|821.35|0
1652930820000|2022-05-19 03:27:00|824.39|821.59|824.15|821.35|824.39|821.59|823.91|821.11|0
1652930830000|2022-05-19 03:27:10|824.27|821.47|824.99|822.19|824.99|822.19|824.27|821.47|0
1652930840000|2022-05-19 03:27:20|824.63|821.83|824.63|821.83|824.63|821.83|824.51|821.71|0
1652930850000|2022-05-19 03:27:30|824.87|822.07|825.1|822.3|825.1|822.3|824.87|822.07|0
1652930860000|2022-05-19 03:27:40|825.58|822.78|825.47|822.67|825.58|822.78|825.47|822.67|0
1652930870000|2022-05-19 03:27:50|825.58|822.78|826.06|823.26|826.06|823.26|825.58|822.78|0
1652930880000|2022-05-19 03:28:00|826.43|823.63|826.54|823.74|826.54|823.74|826.43|823.63|0
1652930890000|2022-05-19 03:28:10|826.06|823.26|824.99|822.19|826.06|823.26|824.99|822.19|0
1652930900000|2022-05-19 03:28:20|825.1|822.3|825.82|823.02|825.82|823.02|825.1|822.3|0
1652930910000|2022-05-19 03:28:30|826.06|823.26|826.78|823.98|826.78|823.98|825.82|823.02|0
1652930920000|2022-05-19 03:28:40|826.67|823.87|826.3|823.5|826.67|823.87|826.3|823.5|0
1652930930000|2022-05-19 03:28:50|826.54|823.74|825.58|822.78|826.67|823.87|824.87|822.07|0
1652930940000|2022-05-19 03:29:00|824.99|822.19|825.95|823.15|825.95|823.15|824.99|822.19|0
1652930950000|2022-05-19 03:29:10|826.06|823.26|826.06|823.26|826.06|823.26|825.95|823.15|0
1652930960000|2022-05-19 03:29:20|825.95|823.15|825.58|822.78|825.95|823.15|825.58|822.78|0
1652930970000|2022-05-19 03:29:30|825.82|823.02|825.95|823.15|826.06|823.26|825.82|823.02|0
1652930980000|2022-05-19 03:29:40|826.06|823.26|826.54|823.74|826.54|823.74|826.06|823.26|0
1652930990000|2022-05-19 03:29:50|826.3|823.5|826.3|823.5|826.43|823.63|826.3|823.5|0
1652931000000|2022-05-19 03:30:00|826.19|823.39|826.06|823.26|826.19|823.39|826.06|823.26|0
1652931010000|2022-05-19 03:30:10|826.3|823.5|826.43|823.63|826.54|823.74|826.3|823.5|0
1652931020000|2022-05-19 03:30:20|826.3|823.5|827.02|824.22|827.02|824.22|826.3|823.5|0
1652931030000|2022-05-19 03:30:30|827.26|824.46|827.26|824.46|827.26|824.46|827.02|824.22|0
1652931040000|2022-05-19 03:30:40|827.5|824.7|827.5|824.7|827.5|824.7|827.5|824.7|0
1652931050000|2022-05-19 03:30:50|827.39|824.59|827.26|824.46|827.39|824.59|827.26|824.46|0
1652931060000|2022-05-19 03:31:00|827.02|824.22|826.54|823.74|827.02|824.22|826.54|823.74|0
1652931070000|2022-05-19 03:31:10|827.02|824.22|827.02|824.22|827.02|824.22|827.02|824.22|0
1652931080000|2022-05-19 03:31:20|826.78|823.98|826.19|823.39|826.78|823.98|826.19|823.39|0
1652931090000|2022-05-19 03:31:30|826.3|823.5|827.02|824.22|827.02|824.22|826.3|823.5|0
1652931100000|2022-05-19 03:31:40|826.78|823.98|826.3|823.5|826.78|823.98|826.3|823.5|0
1652931110000|2022-05-19 03:31:50|826.43|823.63|826.54|823.74|826.54|823.74|826.3|823.5|0
1652931120000|2022-05-19 03:32:00|826.3|823.5|826.3|823.5|826.3|823.5|826.06|823.26|0
1652931130000|2022-05-19 03:32:10|826.06|823.26|826.3|823.5|826.3|823.5|825.82|823.02|0
1652931140000|2022-05-19 03:32:20|826.54|823.74|826.78|823.98|826.78|823.98|826.54|823.74|0
1652931150000|2022-05-19 03:32:30|826.54|823.74|826.67|823.87|826.67|823.87|826.3|823.5|0
1652931160000|2022-05-19 03:32:40|826.54|823.74|826.54|823.74|826.78|823.98|826.54|823.74|0
1652931170000|2022-05-19 03:32:50|826.78|823.98|826.78|823.98|826.78|823.98|826.54|823.74|0
1652931180000|2022-05-19 03:33:00|826.54|823.74|827.5|824.7|827.5|824.7|826.54|823.74|0
1652931190000|2022-05-19 03:33:10|827.63|824.83|827.39|824.59|827.74|824.94|827.39|824.59|0
1652931200000|2022-05-19 03:33:20|827.63|824.83|827.74|824.94|827.98|825.18|827.63|824.83|0
1652931220000|2022-05-19 03:33:40|827.5|824.7|827.5|824.7|827.5|824.7|827.26|824.46|0
1652931230000|2022-05-19 03:33:50|827.74|824.94|827.74|824.94|827.74|824.94|827.74|824.94|0
1652931240000|2022-05-19 03:34:00|827.63|824.83|827.5|824.7|827.63|824.83|827.5|824.7|0
1652931250000|2022-05-19 03:34:10|827.63|824.83|827.74|824.94|827.74|824.94|827.63|824.83|0
1652931260000|2022-05-19 03:34:20|827.5|824.7|827.74|824.94|827.74|824.94|827.5|824.7|0
1652931270000|2022-05-19 03:34:30|827.5|824.7|827.5|824.7|827.5|824.7|827.5|824.7|0
1652931280000|2022-05-19 03:34:40|827.74|824.94|827.98|825.18|827.98|825.18|827.74|824.94|0
1652931290000|2022-05-19 03:34:50|828.22|825.42|828.46|825.66|828.46|825.66|828.22|825.42|0
1652931300000|2022-05-19 03:35:00|828.11|825.31|828.22|825.42|828.59|825.79|828.11|825.31|0
1652931310000|2022-05-19 03:35:10|828.35|825.55|828.35|825.55|828.35|825.55|828.35|825.55|0
1652931320000|2022-05-19 03:35:20|828.46|825.66|828.22|825.42|828.46|825.66|828.22|825.42|0
1652931330000|2022-05-19 03:35:30|827.98|825.18|827.5|824.7|827.98|825.18|827.5|824.7|0
1652931340000|2022-05-19 03:35:40|827.02|824.22|827.02|824.22|827.02|824.22|827.02|824.22|0
1652931350000|2022-05-19 03:35:50|827.15|824.35|826.3|823.5|827.15|824.35|826.3|823.5|0
1652931360000|2022-05-19 03:36:00|826.43|823.63|826.43|823.63|826.54|823.74|826.43|823.63|0
1652931370000|2022-05-19 03:36:10|826.3|823.5|826.54|823.74|826.54|823.74|826.3|823.5|0
1652931380000|2022-05-19 03:36:20|826.78|823.98|826.54|823.74|826.78|823.98|826.3|823.5|0
1652931390000|2022-05-19 03:36:30|826.43|823.63|826.3|823.5|826.78|823.98|826.3|823.5|0
1652931400000|2022-05-19 03:36:40|826.19|823.39|826.19|823.39|826.3|823.5|826.06|823.26|0
1652931410000|2022-05-19 03:36:50|826.3|823.5|826.06|823.26|826.3|823.5|826.06|823.26|0
1652931420000|2022-05-19 03:37:00|825.58|822.78|825.58|822.78|825.58|822.78|825.47|822.67|0
1652931430000|2022-05-19 03:37:10|825.34|822.54|825.34|822.54|825.58|822.78|825.34|822.54|0
1652931440000|2022-05-19 03:37:20|825.58|822.78|824.86|822.06|825.58|822.78|824.86|822.06|0
1652931450000|2022-05-19 03:37:30|825.1|822.3|824.27|821.47|825.1|822.3|824.27|821.47|0
1652931460000|2022-05-19 03:37:40|824.38|821.58|824.14|821.34|824.51|821.71|824.14|821.34|0
1652931470000|2022-05-19 03:37:50|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652931480000|2022-05-19 03:38:00|824.86|822.06|825.34|822.54|825.34|822.54|824.86|822.06|0
1652931490000|2022-05-19 03:38:10|825.82|823.02|825.82|823.02|825.82|823.02|825.82|823.02|0
1652931500000|2022-05-19 03:38:20|826.43|823.63|827.39|824.59|827.39|824.59|826.3|823.5|0
1652931510000|2022-05-19 03:38:30|827.02|824.22|826.78|823.98|827.02|824.22|826.43|823.63|0
1652931520000|2022-05-19 03:38:40|827.02|824.22|826.54|823.74|827.02|824.22|826.43|823.63|0
1652931530000|2022-05-19 03:38:50|826.78|823.98|826.43|823.63|827.5|824.7|826.06|823.26|0
1652931540000|2022-05-19 03:39:00|827.02|824.22|827.02|824.22|827.26|824.46|827.02|824.22|0
1652931550000|2022-05-19 03:39:10|827.5|824.7|826.3|823.5|827.5|824.7|826.3|823.5|0
1652931560000|2022-05-19 03:39:20|826.54|823.74|826.54|823.74|826.54|823.74|826.3|823.5|0
1652931570000|2022-05-19 03:39:30|827.26|824.46|826.78|823.98|827.26|824.46|826.54|823.74|0
1652931580000|2022-05-19 03:39:40|827.63|824.83|826.54|823.74|827.63|824.83|826.54|823.74|0
1652931590000|2022-05-19 03:39:50|827.26|824.46|826.06|823.26|827.26|824.46|826.06|823.26|0
1652931600000|2022-05-19 03:40:00|825.82|823.02|825.82|823.02|825.82|823.02|825.82|823.02|0
1652931610000|2022-05-19 03:40:10|825.34|822.54|824.38|821.58|825.58|822.78|824.38|821.58|0
1652931620000|2022-05-19 03:40:20|825.1|822.3|824.62|821.82|825.1|822.3|824.62|821.82|0
1652931630000|2022-05-19 03:40:30|823.67|820.87|824.14|821.34|824.14|821.34|823.67|820.87|0
1652931640000|2022-05-19 03:40:40|823.79|820.99|823.67|820.87|823.79|820.99|823.19|820.39|0
1652931650000|2022-05-19 03:40:50|823.55|820.75|823.19|820.39|823.67|820.87|823.19|820.39|0
1652931660000|2022-05-19 03:41:00|823.43|820.63|822.35|819.55|823.43|820.63|822.35|819.55|0
1652931670000|2022-05-19 03:41:10|822.23|819.43|821.51|818.71|822.23|819.43|821.51|818.71|0
1652931680000|2022-05-19 03:41:20|821.75|818.95|822.59|819.79|822.59|819.79|821.75|818.95|0
1652931690000|2022-05-19 03:41:30|822.95|820.15|822.95|820.15|822.95|820.15|822.95|820.15|0
1652931700000|2022-05-19 03:41:40|823.31|820.51|823.43|820.63|823.43|820.63|823.31|820.51|0
1652931710000|2022-05-19 03:41:50|823.66|820.86|823.66|820.86|823.66|820.86|823.66|820.86|0
1652931720000|2022-05-19 03:42:00|823.9|821.1|825.34|822.54|825.34|822.54|823.9|821.1|0
1652931730000|2022-05-19 03:42:10|825.58|822.78|825.82|823.02|825.82|823.02|825.58|822.78|0
1652931740000|2022-05-19 03:42:20|826.19|823.39|825.34|822.54|826.19|823.39|825.34|822.54|0
1652931750000|2022-05-19 03:42:30|825.1|822.3|825.82|823.02|825.82|823.02|825.1|822.3|0
1652931760000|2022-05-19 03:42:40|825.34|822.54|825.58|822.78|825.58|822.78|825.34|822.54|0
1652931770000|2022-05-19 03:42:50|825.82|823.02|825.1|822.3|826.3|823.5|825.1|822.3|0
1652931780000|2022-05-19 03:43:00|824.86|822.06|825.34|822.54|825.34|822.54|824.86|822.06|0
1652931790000|2022-05-19 03:43:10|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1652931800000|2022-05-19 03:43:20|825.82|823.02|825.71|822.91|825.82|823.02|825.71|822.91|0
1652931810000|2022-05-19 03:43:30|825.58|822.78|825.58|822.78|825.58|822.78|825.58|822.78|0
1652931820000|2022-05-19 03:43:40|825.82|823.02|826.06|823.26|826.06|823.26|825.82|823.02|0
1652931830000|2022-05-19 03:43:50|826.3|823.5|826.06|823.26|826.3|823.5|826.06|823.26|0
1652931840000|2022-05-19 03:44:00|826.3|823.5|826.54|823.74|826.54|823.74|826.3|823.5|0
1652931850000|2022-05-19 03:44:10|826.06|823.26|825.34|822.54|826.06|823.26|825.34|822.54|0
1652931860000|2022-05-19 03:44:20|825.23|822.43|823.42|820.62|825.23|822.43|823.42|820.62|0
1652931870000|2022-05-19 03:44:30|823.9|821.1|823.79|820.99|823.9|821.1|823.42|820.62|0
1652931880000|2022-05-19 03:44:40|823.9|821.1|823.9|821.1|823.9|821.1|823.66|820.86|0
1652931890000|2022-05-19 03:44:50|824.38|821.58|824.75|821.95|824.75|821.95|824.38|821.58|0
1652931900000|2022-05-19 03:45:00|824.62|821.82|825.34|822.54|825.34|822.54|824.62|821.82|0
1652931910000|2022-05-19 03:45:10|825.23|822.43|825.1|822.3|825.34|822.54|825.1|822.3|0
1652931920000|2022-05-19 03:45:20|824.86|822.06|825.1|822.3|825.1|822.3|824.86|822.06|0
1652931930000|2022-05-19 03:45:30|824.38|821.58|823.9|821.1|824.38|821.58|823.9|821.1|0
1652931940000|2022-05-19 03:45:40|824.14|821.34|823.19|820.39|824.14|821.34|823.19|820.39|0
1652931950000|2022-05-19 03:45:50|823.42|820.62|822.71|819.91|823.42|820.62|822.71|819.91|0
1652931960000|2022-05-19 03:46:00|823.19|820.39|823.19|820.39|823.19|820.39|823.19|820.39|0
1652931970000|2022-05-19 03:46:10|823.31|820.51|823.42|820.62|823.42|820.62|823.19|820.39|0
1652931980000|2022-05-19 03:46:20|823.19|820.39|822.95|820.15|823.19|820.39|822.95|820.15|0
1652931990000|2022-05-19 03:46:30|822.71|819.91|822.23|819.43|822.71|819.91|822.23|819.43|0
1652932000000|2022-05-19 03:46:40|822.71|819.91|822.59|819.79|822.71|819.91|822.23|819.43|0
1652932010000|2022-05-19 03:46:50|822.23|819.43|822.23|819.43|822.47|819.67|822.23|819.43|0
1652932020000|2022-05-19 03:47:00|821.99|819.19|821.99|819.19|821.99|819.19|821.87|819.07|0
1652932030000|2022-05-19 03:47:10|822.23|819.43|822.71|819.91|822.71|819.91|822.23|819.43|0
1652932040000|2022-05-19 03:47:20|822.95|820.15|822.95|820.15|822.95|820.15|822.95|820.15|0
1652932050000|2022-05-19 03:47:30|823.07|820.27|822.95|820.15|823.07|820.27|822.95|820.15|0
1652932060000|2022-05-19 03:47:40|823.18|820.38|822.95|820.15|823.18|820.38|822.95|820.15|0
1652932070000|2022-05-19 03:47:50|823.07|820.27|823.18|820.38|823.18|820.38|822.95|820.15|0
1652932080000|2022-05-19 03:48:00|823.31|820.51|822.71|819.91|823.55|820.75|822.71|819.91|0
1652932090000|2022-05-19 03:48:10|821.75|818.95|821.75|818.95|821.75|818.95|821.63|818.83|0
1652932100000|2022-05-19 03:48:20|821.63|818.83|821.51|818.71|821.75|818.95|821.51|818.71|0
1652932110000|2022-05-19 03:48:30|821.63|818.83|821.51|818.71|821.63|818.83|821.51|818.71|0
1652932120000|2022-05-19 03:48:40|821.63|818.83|822.23|819.43|822.23|819.43|821.63|818.83|0
1652932130000|2022-05-19 03:48:50|822.11|819.31|822.47|819.67|822.47|819.67|821.99|819.19|0
1652932140000|2022-05-19 03:49:00|822.23|819.43|822.71|819.91|822.71|819.91|822.23|819.43|0
1652932150000|2022-05-19 03:49:10|822.23|819.43|822.23|819.43|822.23|819.43|821.87|819.07|0
1652932160000|2022-05-19 03:49:20|821.51|818.71|821.51|818.71|821.51|818.71|821.51|818.71|0
1652932170000|2022-05-19 03:49:30|821.75|818.95|821.75|818.95|821.75|818.95|821.75|818.95|0
1652932180000|2022-05-19 03:49:40|821.87|819.07|821.75|818.95|821.99|819.19|821.75|818.95|0
1652932190000|2022-05-19 03:49:50|821.99|819.19|821.75|818.95|821.99|819.19|821.75|818.95|0
1652932200000|2022-05-19 03:50:00|821.27|818.47|821.27|818.47|821.27|818.47|821.27|818.47|0
1652932210000|2022-05-19 03:50:10|821.51|818.71|821.51|818.71|821.51|818.71|821.51|818.71|0
1652932220000|2022-05-19 03:50:20|821.27|818.47|821.27|818.47|821.27|818.47|821.03|818.23|0
1652932230000|2022-05-19 03:50:30|821.51|818.71|822.47|819.67|822.47|819.67|821.51|818.71|0
1652932240000|2022-05-19 03:50:40|822.23|819.43|821.51|818.71|822.23|819.43|821.51|818.71|0
1652932250000|2022-05-19 03:50:50|821.75|818.95|821.75|818.95|821.99|819.19|821.75|818.95|0
1652932260000|2022-05-19 03:51:00|821.99|819.19|822.47|819.67|822.47|819.67|821.99|819.19|0
1652932270000|2022-05-19 03:51:10|822.35|819.55|822.83|820.03|822.83|820.03|822.35|819.55|0
1652932280000|2022-05-19 03:51:20|822.94|820.14|822.47|819.67|822.94|820.14|822.35|819.55|0
1652932290000|2022-05-19 03:51:30|822.71|819.91|822.47|819.67|822.71|819.91|822.47|819.67|0
1652932300000|2022-05-19 03:51:40|822.35|819.55|822.23|819.43|822.47|819.67|822.23|819.43|0
1652932310000|2022-05-19 03:51:50|822.71|819.91|822.71|819.91|822.71|819.91|822.71|819.91|0
1652932320000|2022-05-19 03:52:00|822.83|820.03|822.94|820.14|822.94|820.14|822.83|820.03|0
1652932330000|2022-05-19 03:52:10|823.18|820.38|824.14|821.34|824.14|821.34|823.18|820.38|0
1652932340000|2022-05-19 03:52:20|823.9|821.1|823.31|820.51|823.9|821.1|823.31|820.51|0
1652932350000|2022-05-19 03:52:30|823.42|820.62|823.9|821.1|823.9|821.1|823.42|820.62|0
1652932360000|2022-05-19 03:52:40|824.03|821.23|824.03|821.23|824.03|821.23|824.03|821.23|0
1652932370000|2022-05-19 03:52:50|824.14|821.34|824.14|821.34|824.38|821.58|824.14|821.34|0
1652932380000|2022-05-19 03:53:00|824.27|821.47|824.62|821.82|824.62|821.82|824.27|821.47|0
1652932390000|2022-05-19 03:53:10|824.38|821.58|824.14|821.34|824.38|821.58|824.14|821.34|0
1652932400000|2022-05-19 03:53:20|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652932410000|2022-05-19 03:53:30|824.86|822.06|824.99|822.19|824.99|822.19|824.86|822.06|0
1652932420000|2022-05-19 03:53:40|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652932430000|2022-05-19 03:53:50|824.99|822.19|824.62|821.82|824.99|822.19|824.62|821.82|0
1652932440000|2022-05-19 03:54:00|823.9|821.1|824.62|821.82|824.62|821.82|823.9|821.1|0
1652932450000|2022-05-19 03:54:10|824.86|822.06|824.62|821.82|824.86|822.06|824.62|821.82|0
1652932470000|2022-05-19 03:54:30|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652932480000|2022-05-19 03:54:40|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1652932490000|2022-05-19 03:54:50|824.51|821.71|824.51|821.71|824.86|822.06|824.38|821.58|0
1652932500000|2022-05-19 03:55:00|824.14|821.34|823.66|820.86|824.14|821.34|823.66|820.86|0
1652932510000|2022-05-19 03:55:10|823.42|820.62|823.42|820.62|823.42|820.62|823.42|820.62|0
1652932520000|2022-05-19 03:55:20|823.66|820.86|823.9|821.1|823.9|821.1|823.66|820.86|0
1652932530000|2022-05-19 03:55:30|823.66|820.86|823.9|821.1|823.9|821.1|823.66|820.86|0
1652932540000|2022-05-19 03:55:40|823.18|820.38|823.18|820.38|823.18|820.38|822.94|820.14|0
1652932550000|2022-05-19 03:55:50|823.42|820.62|823.42|820.62|823.42|820.62|823.42|820.62|0
1652932560000|2022-05-19 03:56:00|823.18|820.38|822.94|820.14|823.18|820.38|822.94|820.14|0
1652932570000|2022-05-19 03:56:10|823.18|820.38|822.7|819.9|823.18|820.38|822.7|819.9|0
1652932580000|2022-05-19 03:56:20|822.94|820.14|823.42|820.62|823.42|820.62|822.94|820.14|0
1652932590000|2022-05-19 03:56:30|823.55|820.75|823.66|820.86|823.66|820.86|823.55|820.75|0
1652932600000|2022-05-19 03:56:40|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652932610000|2022-05-19 03:56:50|824.62|821.82|824.62|821.82|824.62|821.82|824.38|821.58|0
1652932620000|2022-05-19 03:57:00|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652932630000|2022-05-19 03:57:10|824.62|821.82|824.86|822.06|824.86|822.06|824.62|821.82|0
1652932640000|2022-05-19 03:57:20|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1652932650000|2022-05-19 03:57:30|825.1|822.3|824.86|822.06|825.1|822.3|824.86|822.06|0
1652932660000|2022-05-19 03:57:40|824.62|821.82|824.62|821.82|824.62|821.82|824.38|821.58|0
1652932680000|2022-05-19 03:58:00|825.1|822.3|825.1|822.3|825.1|822.3|825.1|822.3|0
1652932690000|2022-05-19 03:58:10|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652932700000|2022-05-19 03:58:20|824.62|821.82|824.62|821.82|824.86|822.06|824.62|821.82|0
1652932710000|2022-05-19 03:58:30|824.75|821.95|824.86|822.06|824.86|822.06|824.62|821.82|0
1652932720000|2022-05-19 03:58:40|824.62|821.82|824.38|821.58|824.62|821.82|824.38|821.58|0
1652932740000|2022-05-19 03:59:00|824.27|821.47|824.38|821.58|824.38|821.58|824.27|821.47|0
1652932750000|2022-05-19 03:59:10|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1652932760000|2022-05-19 03:59:20|824.51|821.71|824.38|821.58|824.51|821.71|824.38|821.58|0
1652932780000|2022-05-19 03:59:40|823.66|820.86|823.66|820.86|823.9|821.1|823.66|820.86|0
1652932790000|2022-05-19 03:59:50|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1652932800000|2022-05-19 04:00:00|824.03|821.23|823.9|821.1|824.03|821.23|823.9|821.1|0
1652932810000|2022-05-19 04:00:10|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652932820000|2022-05-19 04:00:20|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652932830000|2022-05-19 04:00:30|824.14|821.34|824.14|821.34|824.14|821.34|824.14|821.34|0
1652932840000|2022-05-19 04:00:40|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1652932850000|2022-05-19 04:00:50|824.86|822.06|824.86|822.06|824.99|822.19|824.86|822.06|0
1652932860000|2022-05-19 04:01:00|824.99|822.19|825.34|822.54|825.34|822.54|824.99|822.19|0
1652932870000|2022-05-19 04:01:10|825.58|822.78|825.58|822.78|825.58|822.78|825.58|822.78|0
1652932880000|2022-05-19 04:01:20|825.34|822.54|825.1|822.3|825.34|822.54|825.1|822.3|0
1652932890000|2022-05-19 04:01:30|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652932900000|2022-05-19 04:01:40|824.38|821.58|824.62|821.82|824.62|821.82|824.14|821.34|0
1652932910000|2022-05-19 04:01:50|824.51|821.71|824.51|821.71|824.51|821.71|824.38|821.58|0
1652932920000|2022-05-19 04:02:00|824.38|821.58|824.62|821.82|824.62|821.82|824.38|821.58|0
1652932930000|2022-05-19 04:02:10|824.75|821.95|824.62|821.82|824.86|822.06|824.62|821.82|0
1652932940000|2022-05-19 04:02:20|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652932960000|2022-05-19 04:02:40|824.75|821.95|825.1|822.3|825.1|822.3|824.62|821.82|0
1652932970000|2022-05-19 04:02:50|824.86|822.06|824.86|822.06|825.1|822.3|824.86|822.06|0
1652932980000|2022-05-19 04:03:00|824.75|821.95|825.1|822.3|825.1|822.3|824.75|821.95|0
1652932990000|2022-05-19 04:03:10|824.86|822.06|825.34|822.54|825.34|822.54|824.86|822.06|0
1652933000000|2022-05-19 04:03:20|825.47|822.67|825.58|822.78|825.82|823.02|825.47|822.67|0
1652933010000|2022-05-19 04:03:30|825.47|822.67|825.58|822.78|825.58|822.78|825.34|822.54|0
1652933030000|2022-05-19 04:03:50|825.82|823.02|825.82|823.02|825.82|823.02|825.82|823.02|0
1652933040000|2022-05-19 04:04:00|825.58|822.78|825.34|822.54|825.58|822.78|825.34|822.54|0
1652933050000|2022-05-19 04:04:10|825.47|822.67|825.58|822.78|825.58|822.78|825.47|822.67|0
1652933060000|2022-05-19 04:04:20|825.47|822.67|825.47|822.67|825.47|822.67|825.47|822.67|0
1652933070000|2022-05-19 04:04:30|825.34|822.54|825.34|822.54|825.34|822.54|825.1|822.3|0
1652933080000|2022-05-19 04:04:40|825.1|822.3|825.47|822.67|825.47|822.67|825.1|822.3|0
1652933090000|2022-05-19 04:04:50|825.58|822.78|825.58|822.78|825.58|822.78|825.58|822.78|0
1652933100000|2022-05-19 04:05:00|825.82|823.02|825.82|823.02|825.82|823.02|825.82|823.02|0
1652933110000|2022-05-19 04:05:10|825.58|822.78|825.58|822.78|825.82|823.02|825.58|822.78|0
1652933120000|2022-05-19 04:05:20|825.47|822.67|825.58|822.78|825.58|822.78|825.34|822.54|0
1652933130000|2022-05-19 04:05:30|825.71|822.91|825.58|822.78|825.71|822.91|825.34|822.54|0
1652933140000|2022-05-19 04:05:40|825.47|822.67|825.58|822.78|825.58|822.78|825.34|822.54|0
1652933150000|2022-05-19 04:05:50|825.47|822.67|825.34|822.54|825.47|822.67|825.23|822.43|0
1652933160000|2022-05-19 04:06:00|825.23|822.43|824.99|822.19|825.34|822.54|824.99|822.19|0
1652933170000|2022-05-19 04:06:10|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1652933180000|2022-05-19 04:06:20|824.38|821.58|824.14|821.34|824.38|821.58|824.14|821.34|0
1652933190000|2022-05-19 04:06:30|824.38|821.58|824.38|821.58|824.38|821.58|824.14|821.34|0
1652933200000|2022-05-19 04:06:40|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652933210000|2022-05-19 04:06:50|824.62|821.82|824.86|822.06|824.86|822.06|824.62|821.82|0
1652933220000|2022-05-19 04:07:00|824.62|821.82|824.38|821.58|824.62|821.82|824.38|821.58|0
1652933230000|2022-05-19 04:07:10|824.27|821.47|824.51|821.71|824.62|821.82|824.27|821.47|0
1652933240000|2022-05-19 04:07:20|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652933250000|2022-05-19 04:07:30|824.14|821.34|824.62|821.82|824.62|821.82|824.14|821.34|0
1652933260000|2022-05-19 04:07:40|824.38|821.58|824.62|821.82|824.86|822.06|824.38|821.58|0
1652933270000|2022-05-19 04:07:50|824.86|822.06|825.34|822.54|825.34|822.54|824.86|822.06|0
1652933280000|2022-05-19 04:08:00|825.1|822.3|824.99|822.19|825.1|822.3|824.86|822.06|0
1652933290000|2022-05-19 04:08:10|825.1|822.3|825.1|822.3|825.1|822.3|824.86|822.06|0
1652933300000|2022-05-19 04:08:20|824.86|822.06|825.23|822.43|825.23|822.43|824.86|822.06|0
1652933310000|2022-05-19 04:08:30|825.1|822.3|825.1|822.3|825.1|822.3|824.99|822.19|0
1652933320000|2022-05-19 04:08:40|824.86|822.06|824.38|821.58|824.86|822.06|824.38|821.58|0
1652933330000|2022-05-19 04:08:50|824.62|821.82|824.14|821.34|824.62|821.82|824.14|821.34|0
1652933340000|2022-05-19 04:09:00|824.27|821.47|824.14|821.34|824.27|821.47|824.14|821.34|0
1652933350000|2022-05-19 04:09:10|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652933360000|2022-05-19 04:09:20|824.14|821.34|824.51|821.71|824.51|821.71|824.14|821.34|0
1652933370000|2022-05-19 04:09:30|824.38|821.58|824.38|821.58|824.38|821.58|824.27|821.47|0
1652933380000|2022-05-19 04:09:40|824.27|821.47|824.38|821.58|824.38|821.58|824.27|821.47|0
1652933390000|2022-05-19 04:09:50|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1652933400000|2022-05-19 04:10:00|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652933420000|2022-05-19 04:10:20|824.14|821.34|824.14|821.34|824.14|821.34|823.9|821.1|0
1652933430000|2022-05-19 04:10:30|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1652933450000|2022-05-19 04:10:50|824.14|821.34|824.38|821.58|824.38|821.58|823.9|821.1|0
1652933460000|2022-05-19 04:11:00|824.27|821.47|824.38|821.58|824.38|821.58|824.27|821.47|0
1652933470000|2022-05-19 04:11:10|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1652933480000|2022-05-19 04:11:20|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1652933490000|2022-05-19 04:11:30|825.1|822.3|825.1|822.3|825.1|822.3|825.1|822.3|0
1652933500000|2022-05-19 04:11:40|825.23|822.43|825.1|822.3|825.23|822.43|825.1|822.3|0
1652933510000|2022-05-19 04:11:50|825.34|822.54|825.34|822.54|825.34|822.54|825.34|822.54|0
1652933520000|2022-05-19 04:12:00|825.23|822.43|824.86|822.06|825.23|822.43|824.86|822.06|0
1652933530000|2022-05-19 04:12:10|824.75|821.95|824.86|822.06|824.86|822.06|824.75|821.95|0
1652933550000|2022-05-19 04:12:30|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1652933560000|2022-05-19 04:12:40|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652933580000|2022-05-19 04:13:00|824.14|821.34|824.14|821.34|824.14|821.34|824.14|821.34|0
1652933590000|2022-05-19 04:13:10|824.51|821.71|824.51|821.71|824.51|821.71|824.51|821.71|0
1652933600000|2022-05-19 04:13:20|824.38|821.58|824.38|821.58|824.38|821.58|824.14|821.34|0
1652933610000|2022-05-19 04:13:30|824.62|821.82|824.62|821.82|824.62|821.82|824.62|821.82|0
1652933620000|2022-05-19 04:13:40|824.38|821.58|824.62|821.82|824.62|821.82|824.38|821.58|0
1652933630000|2022-05-19 04:13:50|824.51|821.71|824.62|821.82|824.62|821.82|824.51|821.71|0
1652933640000|2022-05-19 04:14:00|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652933650000|2022-05-19 04:14:10|824.14|821.34|824.14|821.34|824.14|821.34|824.14|821.34|0
1652933660000|2022-05-19 04:14:20|824.38|821.58|824.14|821.34|824.38|821.58|824.14|821.34|0
1652933670000|2022-05-19 04:14:30|824.38|821.58|824.27|821.47|824.38|821.58|824.27|821.47|0
1652933680000|2022-05-19 04:14:40|824.38|821.58|824.14|821.34|824.38|821.58|824.14|821.34|0
1652933690000|2022-05-19 04:14:50|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652933700000|2022-05-19 04:15:00|824.14|821.34|823.79|820.99|824.14|821.34|823.79|820.99|0
1652933710000|2022-05-19 04:15:10|823.66|820.86|823.66|820.86|823.66|820.86|823.66|820.86|0
1652933720000|2022-05-19 04:15:20|823.9|821.1|823.66|820.86|823.9|821.1|823.66|820.86|0
1652933730000|2022-05-19 04:15:30|823.55|820.75|823.66|820.86|823.66|820.86|823.55|820.75|0
1652933740000|2022-05-19 04:15:40|823.42|820.62|823.18|820.38|823.42|820.62|823.18|820.38|0
1652933760000|2022-05-19 04:16:00|823.42|820.62|823.42|820.62|823.42|820.62|823.42|820.62|0
1652933770000|2022-05-19 04:16:10|823.18|820.38|823.18|820.38|823.18|820.38|822.94|820.14|0
1652933780000|2022-05-19 04:16:20|822.94|820.14|822.94|820.14|823.07|820.27|822.94|820.14|0
1652933790000|2022-05-19 04:16:30|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652933800000|2022-05-19 04:16:40|823.42|820.62|823.07|820.27|823.42|820.62|823.07|820.27|0
1652933810000|2022-05-19 04:16:50|823.18|820.38|823.66|820.86|823.66|820.86|823.18|820.38|0
1652933830000|2022-05-19 04:17:10|823.42|820.62|823.18|820.38|823.42|820.62|823.18|820.38|0
1652933840000|2022-05-19 04:17:20|822.94|820.14|823.18|820.38|823.18|820.38|822.94|820.14|0
1652933850000|2022-05-19 04:17:30|822.94|820.14|822.83|820.03|822.94|820.14|822.83|820.03|0
1652933860000|2022-05-19 04:17:40|822.7|819.9|822.94|820.14|822.94|820.14|822.7|819.9|0
1652933870000|2022-05-19 04:17:50|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652933880000|2022-05-19 04:18:00|822.94|820.14|822.94|820.14|822.94|820.14|822.94|820.14|0
1652933890000|2022-05-19 04:18:10|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652933910000|2022-05-19 04:18:30|822.94|820.14|823.07|820.27|823.18|820.38|822.94|820.14|0
1652933920000|2022-05-19 04:18:40|822.94|820.14|823.18|820.38|823.18|820.38|822.94|820.14|0
1652933930000|2022-05-19 04:18:50|823.42|820.62|823.18|820.38|823.42|820.62|823.18|820.38|0
1652933940000|2022-05-19 04:19:00|823.42|820.62|823.42|820.62|823.42|820.62|823.42|820.62|0
1652933950000|2022-05-19 04:19:10|823.18|820.38|823.31|820.51|823.42|820.62|823.18|820.38|0
1652933960000|2022-05-19 04:19:20|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652933970000|2022-05-19 04:19:30|823.42|820.62|823.42|820.62|823.42|820.62|823.42|820.62|0
1652933990000|2022-05-19 04:19:50|823.66|820.86|823.9|821.1|823.9|821.1|823.42|820.62|0
1652934000000|2022-05-19 04:20:00|823.66|820.86|823.9|821.1|823.9|821.1|823.66|820.86|0
1652934020000|2022-05-19 04:20:20|823.66|820.86|823.42|820.62|823.66|820.86|823.18|820.38|0
1652934030000|2022-05-19 04:20:30|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652934040000|2022-05-19 04:20:40|823.07|820.27|822.94|820.14|823.07|820.27|822.94|820.14|0
1652934050000|2022-05-19 04:20:50|822.7|819.9|822.83|820.03|822.94|820.14|822.7|819.9|0
1652934060000|2022-05-19 04:21:00|822.7|819.9|822.7|819.9|822.7|819.9|822.7|819.9|0
1652934070000|2022-05-19 04:21:10|822.94|820.14|822.94|820.14|822.94|820.14|822.94|820.14|0
1652934080000|2022-05-19 04:21:20|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652934110000|2022-05-19 04:21:50|823.07|820.27|823.07|820.27|823.07|820.27|823.07|820.27|0
1652934120000|2022-05-19 04:22:00|822.94|820.14|823.18|820.38|823.18|820.38|822.94|820.14|0
1652934130000|2022-05-19 04:22:10|823.42|820.62|823.9|821.1|823.9|821.1|823.42|820.62|0
1652934140000|2022-05-19 04:22:20|823.66|820.86|823.66|820.86|823.66|820.86|823.66|820.86|0
1652934150000|2022-05-19 04:22:30|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1652934160000|2022-05-19 04:22:40|824.38|821.58|824.62|821.82|824.62|821.82|824.38|821.58|0
1652934170000|2022-05-19 04:22:50|824.74|821.94|824.86|822.06|824.86|822.06|824.74|821.94|0
1652934180000|2022-05-19 04:23:00|825.1|822.3|825.1|822.3|825.1|822.3|825.1|822.3|0
1652934190000|2022-05-19 04:23:10|824.86|822.06|824.62|821.82|824.86|822.06|824.62|821.82|0
1652934200000|2022-05-19 04:23:20|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652934210000|2022-05-19 04:23:30|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652934220000|2022-05-19 04:23:40|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652934230000|2022-05-19 04:23:50|824.26|821.46|824.14|821.34|824.38|821.58|824.14|821.34|0
1652934240000|2022-05-19 04:24:00|824.38|821.58|824.14|821.34|824.38|821.58|824.14|821.34|0
1652934250000|2022-05-19 04:24:10|823.9|821.1|823.42|820.62|823.9|821.1|823.42|820.62|0
1652934260000|2022-05-19 04:24:20|823.18|820.38|823.55|820.75|823.55|820.75|823.18|820.38|0
1652934270000|2022-05-19 04:24:30|823.31|820.51|823.42|820.62|823.42|820.62|823.31|820.51|0
1652934280000|2022-05-19 04:24:40|823.55|820.75|823.55|820.75|823.55|820.75|823.55|820.75|0
1652934290000|2022-05-19 04:24:50|823.66|820.86|823.18|820.38|823.66|820.86|823.18|820.38|0
1652934300000|2022-05-19 04:25:00|823.07|820.27|822.94|820.14|823.07|820.27|822.94|820.14|0
1652934320000|2022-05-19 04:25:20|823.31|820.51|823.55|820.75|823.55|820.75|823.31|820.51|0
1652934330000|2022-05-19 04:25:30|823.42|820.62|822.94|820.14|823.42|820.62|822.94|820.14|0
1652934340000|2022-05-19 04:25:40|823.18|820.38|823.07|820.27|823.18|820.38|823.07|820.27|0
1652934350000|2022-05-19 04:25:50|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652934360000|2022-05-19 04:26:00|823.42|820.62|823.66|820.86|823.66|820.86|823.42|820.62|0
1652934370000|2022-05-19 04:26:10|823.78|820.98|823.78|820.98|823.78|820.98|823.78|820.98|0
1652934380000|2022-05-19 04:26:20|823.9|821.1|823.9|821.1|824.14|821.34|823.9|821.1|0
1652934390000|2022-05-19 04:26:30|824.14|821.34|824.14|821.34|824.26|821.46|824.14|821.34|0
1652934400000|2022-05-19 04:26:40|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1652934410000|2022-05-19 04:26:50|823.78|820.98|823.9|821.1|823.9|821.1|823.78|820.98|0
1652934420000|2022-05-19 04:27:00|824.14|821.34|824.14|821.34|824.14|821.34|824.14|821.34|0
1652934440000|2022-05-19 04:27:20|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652934450000|2022-05-19 04:27:30|824.14|821.34|823.9|821.1|824.14|821.34|823.9|821.1|0
1652934460000|2022-05-19 04:27:40|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652934470000|2022-05-19 04:27:50|824.14|821.34|824.14|821.34|824.14|821.34|824.14|821.34|0
1652934490000|2022-05-19 04:28:10|824.38|821.58|824.38|821.58|824.38|821.58|824.38|821.58|0
1652934520000|2022-05-19 04:28:40|824.26|821.46|824.14|821.34|824.26|821.46|824.14|821.34|0
1652934530000|2022-05-19 04:28:50|823.9|821.1|824.38|821.58|824.38|821.58|823.9|821.1|0
1652934540000|2022-05-19 04:29:00|824.14|821.34|824.14|821.34|824.14|821.34|823.9|821.1|0
1652934590000|2022-05-19 04:29:50|824.38|821.58|824.62|821.82|824.62|821.82|824.38|821.58|0
1652934620000|2022-05-19 04:30:20|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652934630000|2022-05-19 04:30:30|824.62|821.82|824.62|821.82|824.62|821.82|824.14|821.34|0
1652934640000|2022-05-19 04:30:40|824.86|822.06|824.86|822.06|824.86|822.06|824.62|821.82|0
1652934650000|2022-05-19 04:30:50|825.34|822.54|825.34|822.54|825.58|822.78|825.34|822.54|0
1652934660000|2022-05-19 04:31:00|825.58|822.78|825.22|822.42|825.58|822.78|825.22|822.42|0
1652934670000|2022-05-19 04:31:10|825.34|822.54|825.34|822.54|825.34|822.54|825.34|822.54|0
1652934680000|2022-05-19 04:31:20|825.1|822.3|824.86|822.06|825.1|822.3|824.74|821.94|0
1652934690000|2022-05-19 04:31:30|825.1|822.3|824.98|822.18|825.1|822.3|824.98|822.18|0
1652934700000|2022-05-19 04:31:40|824.86|822.06|825.1|822.3|825.1|822.3|824.86|822.06|0
1652934710000|2022-05-19 04:31:50|825.22|822.42|825.1|822.3|825.22|822.42|825.1|822.3|0
1652934720000|2022-05-19 04:32:00|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652934730000|2022-05-19 04:32:10|824.74|821.94|824.74|821.94|824.74|821.94|824.74|821.94|0
1652934740000|2022-05-19 04:32:20|824.62|821.82|824.74|821.94|824.74|821.94|824.62|821.82|0
1652934750000|2022-05-19 04:32:30|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652934780000|2022-05-19 04:33:00|824.74|821.94|825.58|822.78|825.58|822.78|824.74|821.94|0
1652934790000|2022-05-19 04:33:10|825.34|822.54|825.58|822.78|825.58|822.78|825.34|822.54|0
1652934800000|2022-05-19 04:33:20|825.82|823.02|827.5|824.7|827.5|824.7|825.82|823.02|0
1652934810000|2022-05-19 04:33:30|826.78|823.98|827.02|824.22|827.02|824.22|826.54|823.74|0
1652934820000|2022-05-19 04:33:40|826.78|823.98|826.78|823.98|826.78|823.98|826.54|823.74|0
1652934830000|2022-05-19 04:33:50|826.3|823.5|826.54|823.74|826.54|823.74|826.3|823.5|0
1652934840000|2022-05-19 04:34:00|826.78|823.98|826.54|823.74|826.78|823.98|826.54|823.74|0
1652934850000|2022-05-19 04:34:10|826.3|823.5|826.3|823.5|826.54|823.74|826.3|823.5|0
1652934860000|2022-05-19 04:34:20|826.54|823.74|826.06|823.26|826.54|823.74|826.06|823.26|0
1652934870000|2022-05-19 04:34:30|825.94|823.14|826.06|823.26|826.3|823.5|825.94|823.14|0
1652934880000|2022-05-19 04:34:40|825.82|823.02|826.06|823.26|826.06|823.26|825.82|823.02|0
1652934910000|2022-05-19 04:35:10|826.3|823.5|826.3|823.5|826.3|823.5|826.3|823.5|0
1652934920000|2022-05-19 04:35:20|826.06|823.26|826.54|823.74|826.54|823.74|826.06|823.26|0
1652934930000|2022-05-19 04:35:30|826.3|823.5|825.82|823.02|826.3|823.5|825.82|823.02|0
1652934950000|2022-05-19 04:35:50|825.58|822.78|825.34|822.54|825.58|822.78|825.34|822.54|0
1652934960000|2022-05-19 04:36:00|825.58|822.78|825.1|822.3|825.58|822.78|825.1|822.3|0
1652934970000|2022-05-19 04:36:10|824.98|822.18|825.1|822.3|825.1|822.3|824.98|822.18|0
1652934980000|2022-05-19 04:36:20|825.22|822.42|825.34|822.54|825.34|822.54|825.22|822.42|0
1652934990000|2022-05-19 04:36:30|825.22|822.42|825.1|822.3|825.22|822.42|825.1|822.3|0
1652935010000|2022-05-19 04:36:50|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652935020000|2022-05-19 04:37:00|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1652935030000|2022-05-19 04:37:10|825.1|822.3|824.98|822.18|825.1|822.3|824.86|822.06|0
1652935040000|2022-05-19 04:37:20|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652935050000|2022-05-19 04:37:30|825.1|822.3|825.22|822.42|825.22|822.42|825.1|822.3|0
1652935060000|2022-05-19 04:37:40|825.34|822.54|825.34|822.54|825.34|822.54|825.34|822.54|0
1652935070000|2022-05-19 04:37:50|825.46|822.66|825.34|822.54|825.46|822.66|825.34|822.54|0
1652935090000|2022-05-19 04:38:10|825.58|822.78|825.58|822.78|825.58|822.78|825.58|822.78|0
1652935100000|2022-05-19 04:38:20|825.7|822.9|825.58|822.78|825.7|822.9|825.58|822.78|0
1652935110000|2022-05-19 04:38:30|825.82|823.02|825.82|823.02|825.82|823.02|825.82|823.02|0
1652935120000|2022-05-19 04:38:40|826.06|823.26|826.06|823.26|826.06|823.26|826.06|823.26|0
1652935130000|2022-05-19 04:38:50|826.3|823.5|826.3|823.5|826.3|823.5|826.3|823.5|0
1652935140000|2022-05-19 04:39:00|826.54|823.74|827.02|824.22|827.02|824.22|826.54|823.74|0
1652935150000|2022-05-19 04:39:10|826.78|823.98|826.78|823.98|826.78|823.98|826.42|823.62|0
1652935160000|2022-05-19 04:39:20|827.02|824.22|826.9|824.1|827.02|824.22|826.9|824.1|0
1652935170000|2022-05-19 04:39:30|826.78|823.98|827.02|824.22|827.02|824.22|826.78|823.98|0
1652935180000|2022-05-19 04:39:40|827.26|824.46|827.5|824.7|827.74|824.94|827.26|824.46|0
1652935190000|2022-05-19 04:39:50|827.26|824.46|827.26|824.46|827.26|824.46|827.26|824.46|0
1652935200000|2022-05-19 04:40:00|826.78|823.98|826.78|823.98|826.78|823.98|826.54|823.74|0
1652935210000|2022-05-19 04:40:10|827.02|824.22|826.42|823.62|827.02|824.22|826.42|823.62|0
1652935220000|2022-05-19 04:40:20|826.54|823.74|826.78|823.98|826.78|823.98|826.54|823.74|0
1652935230000|2022-05-19 04:40:30|827.02|824.22|826.3|823.5|827.02|824.22|826.3|823.5|0
1652935240000|2022-05-19 04:40:40|826.54|823.74|826.54|823.74|826.54|823.74|826.54|823.74|0
1652935250000|2022-05-19 04:40:50|826.42|823.62|826.54|823.74|826.54|823.74|826.42|823.62|0
1652935260000|2022-05-19 04:41:00|826.78|823.98|826.54|823.74|826.78|823.98|826.54|823.74|0
1652935270000|2022-05-19 04:41:10|826.78|823.98|826.54|823.74|826.78|823.98|826.54|823.74|0
1652935280000|2022-05-19 04:41:20|827.26|824.46|827.02|824.22|827.26|824.46|827.02|824.22|0
1652935300000|2022-05-19 04:41:40|827.26|824.46|827.26|824.46|827.26|824.46|827.26|824.46|0
1652935310000|2022-05-19 04:41:50|827.5|824.7|827.5|824.7|827.5|824.7|827.5|824.7|0
1652935320000|2022-05-19 04:42:00|827.62|824.82|827.74|824.94|827.74|824.94|827.62|824.82|0
1652935330000|2022-05-19 04:42:10|827.5|824.7|827.5|824.7|827.5|824.7|827.5|824.7|0
1652935360000|2022-05-19 04:42:40|827.74|824.94|827.74|824.94|827.74|824.94|827.5|824.7|0
1652935370000|2022-05-19 04:42:50|827.5|824.7|827.26|824.46|827.5|824.7|827.26|824.46|0
1652935380000|2022-05-19 04:43:00|827.38|824.58|827.26|824.46|827.38|824.58|827.26|824.46|0
1652935390000|2022-05-19 04:43:10|827.02|824.22|826.54|823.74|827.02|824.22|826.54|823.74|0
1652935400000|2022-05-19 04:43:20|826.3|823.5|826.3|823.5|826.42|823.62|826.3|823.5|0
1652935410000|2022-05-19 04:43:30|826.54|823.74|826.42|823.62|826.54|823.74|826.42|823.62|0
1652935420000|2022-05-19 04:43:40|826.3|823.5|826.42|823.62|826.42|823.62|826.3|823.5|0
1652935430000|2022-05-19 04:43:50|826.3|823.5|826.54|823.74|826.54|823.74|826.3|823.5|0
1652935440000|2022-05-19 04:44:00|826.66|823.86|826.54|823.74|826.66|823.86|826.3|823.5|0
1652935450000|2022-05-19 04:44:10|826.3|823.5|826.42|823.62|826.54|823.74|826.3|823.5|0
1652935460000|2022-05-19 04:44:20|826.54|823.74|826.54|823.74|826.54|823.74|826.3|823.5|0
1652935470000|2022-05-19 04:44:30|826.42|823.62|826.18|823.38|826.42|823.62|826.18|823.38|0
1652935480000|2022-05-19 04:44:40|826.06|823.26|825.82|823.02|826.06|823.26|825.82|823.02|0
1652935490000|2022-05-19 04:44:50|826.06|823.26|825.82|823.02|826.06|823.26|825.7|822.9|0
1652935500000|2022-05-19 04:45:00|825.7|822.9|825.82|823.02|825.82|823.02|825.58|822.78|0
1652935520000|2022-05-19 04:45:20|825.94|823.14|825.82|823.02|825.94|823.14|825.82|823.02|0
1652935530000|2022-05-19 04:45:30|825.46|822.66|825.34|822.54|825.46|822.66|825.34|822.54|0
1652935540000|2022-05-19 04:45:40|824.98|822.18|824.14|821.34|824.98|822.18|824.14|821.34|0
1652935550000|2022-05-19 04:45:50|824.02|821.22|823.66|820.86|824.02|821.22|823.66|820.86|0
1652935560000|2022-05-19 04:46:00|823.9|821.1|823.66|820.86|823.9|821.1|823.66|820.86|0
1652935570000|2022-05-19 04:46:10|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652935580000|2022-05-19 04:46:20|823.3|820.5|823.18|820.38|823.3|820.5|823.18|820.38|0
1652935590000|2022-05-19 04:46:30|823.06|820.26|823.18|820.38|823.18|820.38|822.94|820.14|0
1652935610000|2022-05-19 04:46:50|823.06|820.26|823.18|820.38|823.18|820.38|823.06|820.26|0
1652935640000|2022-05-19 04:47:20|823.42|820.62|823.66|820.86|823.66|820.86|823.42|820.62|0
1652935650000|2022-05-19 04:47:30|823.9|821.1|823.9|821.1|823.9|821.1|823.66|820.86|0
1652935660000|2022-05-19 04:47:40|823.66|820.86|823.42|820.62|823.66|820.86|823.42|820.62|0
1652935670000|2022-05-19 04:47:50|823.18|820.38|822.94|820.14|823.18|820.38|822.94|820.14|0
1652935680000|2022-05-19 04:48:00|823.18|820.38|823.18|820.38|823.3|820.5|823.18|820.38|0
1652935700000|2022-05-19 04:48:20|822.94|820.14|822.94|820.14|823.06|820.26|822.94|820.14|0
1652935710000|2022-05-19 04:48:30|822.7|819.9|821.74|818.94|822.7|819.9|821.74|818.94|0
1652935720000|2022-05-19 04:48:40|821.98|819.18|821.98|819.18|821.98|819.18|821.98|819.18|0
1652935730000|2022-05-19 04:48:50|822.22|819.42|822.46|819.66|822.46|819.66|822.22|819.42|0
1652935740000|2022-05-19 04:49:00|822.7|819.9|822.7|819.9|822.7|819.9|822.46|819.66|0
1652935750000|2022-05-19 04:49:10|822.46|819.66|822.46|819.66|822.46|819.66|822.46|819.66|0
1652935760000|2022-05-19 04:49:20|822.7|819.9|822.46|819.66|822.7|819.9|822.46|819.66|0
1652935770000|2022-05-19 04:49:30|822.58|819.78|822.7|819.9|822.7|819.9|822.58|819.78|0
1652935780000|2022-05-19 04:49:40|822.46|819.66|822.46|819.66|822.46|819.66|822.46|819.66|0
1652935790000|2022-05-19 04:49:50|822.58|819.78|822.7|819.9|822.7|819.9|822.58|819.78|0
1652935800000|2022-05-19 04:50:00|823.18|820.38|823.66|820.86|823.66|820.86|823.18|820.38|0
1652935810000|2022-05-19 04:50:10|823.42|820.62|823.42|820.62|823.42|820.62|823.18|820.38|0
1652935820000|2022-05-19 04:50:20|823.66|820.86|823.66|820.86|823.66|820.86|823.66|820.86|0
1652935840000|2022-05-19 04:50:40|823.9|821.1|824.14|821.34|824.14|821.34|823.9|821.1|0
1652935850000|2022-05-19 04:50:50|824.02|821.22|823.9|821.1|824.02|821.22|823.78|820.98|0
1652935860000|2022-05-19 04:51:00|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652935870000|2022-05-19 04:51:10|823.54|820.74|823.42|820.62|823.54|820.74|823.42|820.62|0
1652935880000|2022-05-19 04:51:20|823.3|820.5|823.18|820.38|823.3|820.5|822.94|820.14|0
1652935910000|2022-05-19 04:51:50|822.94|820.14|822.7|819.9|822.94|820.14|822.7|819.9|0
1652935920000|2022-05-19 04:52:00|822.94|820.14|822.94|820.14|822.94|820.14|822.94|820.14|0
1652935930000|2022-05-19 04:52:10|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652935950000|2022-05-19 04:52:30|823.42|820.62|823.42|820.62|823.54|820.74|823.42|820.62|0
1652935990000|2022-05-19 04:53:10|823.3|820.5|823.42|820.62|823.42|820.62|823.3|820.5|0
1652936000000|2022-05-19 04:53:20|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652936010000|2022-05-19 04:53:30|823.42|820.62|823.42|820.62|823.66|820.86|823.42|820.62|0
1652936030000|2022-05-19 04:53:50|823.3|820.5|823.3|820.5|823.3|820.5|823.3|820.5|0
1652936040000|2022-05-19 04:54:00|823.18|820.38|823.18|820.38|823.18|820.38|823.18|820.38|0
1652936050000|2022-05-19 04:54:10|823.42|820.62|823.42|820.62|823.42|820.62|823.42|820.62|0
1652936060000|2022-05-19 04:54:20|823.66|820.86|823.42|820.62|823.66|820.86|823.42|820.62|0
1652936070000|2022-05-19 04:54:30|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1652936080000|2022-05-19 04:54:40|823.66|820.86|823.18|820.38|823.66|820.86|823.18|820.38|0
1652936090000|2022-05-19 04:54:50|822.94|820.14|823.18|820.38|823.18|820.38|822.94|820.14|0
1652936100000|2022-05-19 04:55:00|822.94|820.14|823.18|820.38|823.18|820.38|822.94|820.14|0
1652936110000|2022-05-19 04:55:10|823.42|820.62|823.18|820.38|823.42|820.62|823.18|820.38|0
1652936120000|2022-05-19 04:55:20|822.94|820.14|823.18|820.38|823.18|820.38|822.94|820.14|0
1652936130000|2022-05-19 04:55:30|823.06|820.26|822.7|819.9|823.06|820.26|822.7|819.9|0
1652936140000|2022-05-19 04:55:40|822.46|819.66|822.7|819.9|822.7|819.9|822.46|819.66|0
1652936160000|2022-05-19 04:56:00|822.94|820.14|822.94|820.14|822.94|820.14|822.94|820.14|0
1652936170000|2022-05-19 04:56:10|823.18|820.38|823.42|820.62|823.42|820.62|823.18|820.38|0
1652936180000|2022-05-19 04:56:20|823.66|820.86|823.9|821.1|823.9|821.1|823.66|820.86|0
1652936190000|2022-05-19 04:56:30|823.66|820.86|824.14|821.34|824.14|821.34|823.66|820.86|0
1652936200000|2022-05-19 04:56:40|823.9|821.1|823.66|820.86|823.9|821.1|823.66|820.86|0
1652936210000|2022-05-19 04:56:50|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1652936220000|2022-05-19 04:57:00|823.66|820.86|823.9|821.1|823.9|821.1|823.66|820.86|0
1652936230000|2022-05-19 04:57:10|823.66|820.86|823.9|821.1|823.9|821.1|823.66|820.86|0
1652936240000|2022-05-19 04:57:20|824.14|821.34|823.9|821.1|824.14|821.34|823.9|821.1|0
1652936250000|2022-05-19 04:57:30|823.42|820.62|823.66|820.86|823.66|820.86|823.42|820.62|0
1652936260000|2022-05-19 04:57:40|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1652936270000|2022-05-19 04:57:50|824.38|821.58|824.14|821.34|824.38|821.58|824.14|821.34|0
1652936280000|2022-05-19 04:58:00|823.9|821.1|823.9|821.1|824.14|821.34|823.9|821.1|0
1652936290000|2022-05-19 04:58:10|823.78|820.98|823.66|820.86|823.9|821.1|823.66|820.86|0
1652936300000|2022-05-19 04:58:20|823.54|820.74|823.66|820.86|823.66|820.86|823.42|820.62|0
1652936310000|2022-05-19 04:58:30|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1652936320000|2022-05-19 04:58:40|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652936330000|2022-05-19 04:58:50|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652936340000|2022-05-19 04:59:00|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652936350000|2022-05-19 04:59:10|824.14|821.34|824.38|821.58|824.38|821.58|824.14|821.34|0
1652936370000|2022-05-19 04:59:30|824.14|821.34|824.14|821.34|824.14|821.34|824.14|821.34|0
1652936380000|2022-05-19 04:59:40|824.5|821.7|824.62|821.82|824.62|821.82|824.38|821.58|0
1652936390000|2022-05-19 04:59:50|824.86|822.06|824.86|822.06|824.86|822.06|824.86|822.06|0
1652936400000|2022-05-19 05:00:00|824.26|821.46|824.62|821.82|824.74|821.94|824.26|821.46|0
1652936410000|2022-05-19 05:00:10|823.9|821.1|823.42|820.62|823.9|821.1|823.42|820.62|0
1652936420000|2022-05-19 05:00:20|822.94|820.14|823.54|820.74|823.54|820.74|822.94|820.14|0
1652936430000|2022-05-19 05:00:30|823.18|820.38|822.94|820.14|823.18|820.38|822.94|820.14|0
1652936440000|2022-05-19 05:00:40|823.06|820.26|823.66|820.86|823.66|820.86|823.06|820.26|0
1652936450000|2022-05-19 05:00:50|823.9|821.1|823.9|821.1|824.02|821.22|823.9|821.1|0
1652936460000|2022-05-19 05:01:00|824.14|821.34|823.54|820.74|824.14|821.34|823.54|820.74|0
1652936470000|2022-05-19 05:01:10|823.18|820.38|822.94|820.14|823.18|820.38|822.94|820.14|0
1652936480000|2022-05-19 05:01:20|822.46|819.66|822.22|819.42|822.46|819.66|822.22|819.42|0
1652936490000|2022-05-19 05:01:30|822.46|819.66|822.46|819.66|822.46|819.66|822.22|819.42|0
1652936500000|2022-05-19 05:01:40|822.34|819.54|822.22|819.42|822.34|819.54|822.22|819.42|0
1652936510000|2022-05-19 05:01:50|822.34|819.54|822.34|819.54|822.34|819.54|822.34|819.54|0
1652936520000|2022-05-19 05:02:00|822.22|819.42|822.7|819.9|822.7|819.9|822.22|819.42|0
1652936530000|2022-05-19 05:02:10|822.94|820.14|822.7|819.9|823.06|820.26|822.7|819.9|0
1652936550000|2022-05-19 05:02:30|822.94|820.14|823.06|820.26|823.06|820.26|822.94|820.14|0
1652936560000|2022-05-19 05:02:40|822.94|820.14|822.94|820.14|823.06|820.26|822.94|820.14|0
1652936570000|2022-05-19 05:02:50|823.06|820.26|823.42|820.62|823.66|820.86|823.06|820.26|0
1652936580000|2022-05-19 05:03:00|823.66|820.86|823.42|820.62|823.66|820.86|823.42|820.62|0
1652936590000|2022-05-19 05:03:10|823.66|820.86|823.9|821.1|824.14|821.34|823.66|820.86|0
1652936600000|2022-05-19 05:03:20|824.14|821.34|824.14|821.34|824.14|821.34|824.02|821.22|0
1652936610000|2022-05-19 05:03:30|823.9|821.1|824.02|821.22|824.14|821.34|823.9|821.1|0
1652936620000|2022-05-19 05:03:40|824.14|821.34|824.26|821.46|824.38|821.58|824.14|821.34|0
1652936630000|2022-05-19 05:03:50|824.38|821.58|824.38|821.58|824.62|821.82|824.38|821.58|0
1652936640000|2022-05-19 05:04:00|824.62|821.82|825.22|822.42|825.22|822.42|824.62|821.82|0
1652936650000|2022-05-19 05:04:10|825.09|822.29|825.81|823.01|826.05|823.25|825.09|822.29|0
1652936660000|2022-05-19 05:04:20|825.57|822.77|825.81|823.01|825.81|823.01|825.57|822.77|0
1652936670000|2022-05-19 05:04:30|826.29|823.49|826.29|823.49|826.53|823.73|826.29|823.49|0
1652936680000|2022-05-19 05:04:40|826.53|823.73|826.18|823.38|826.53|823.73|826.05|823.25|0
1652936690000|2022-05-19 05:04:50|826.05|823.25|826.05|823.25|826.05|823.25|825.81|823.01|0
1652936700000|2022-05-19 05:05:00|826.29|823.49|825.81|823.01|826.29|823.49|825.81|823.01|0
1652936710000|2022-05-19 05:05:10|825.33|822.53|825.81|823.01|825.81|823.01|825.33|822.53|0
1652936720000|2022-05-19 05:05:20|826.05|823.25|826.05|823.25|826.05|823.25|826.05|823.25|0
1652936730000|2022-05-19 05:05:30|825.81|823.01|825.33|822.53|825.81|823.01|825.33|822.53|0
1652936740000|2022-05-19 05:05:40|825.57|822.77|825.57|822.77|825.57|822.77|825.46|822.66|0
1652936750000|2022-05-19 05:05:50|825.22|822.42|825.22|822.42|825.22|822.42|825.22|822.42|0
1652936760000|2022-05-19 05:06:00|824.85|822.05|825.09|822.29|825.09|822.29|824.85|822.05|0
1652936770000|2022-05-19 05:06:10|824.85|822.05|824.14|821.34|824.85|822.05|824.14|821.34|0
1652936780000|2022-05-19 05:06:20|823.9|821.1|823.42|820.62|823.9|821.1|823.18|820.38|0
1652936790000|2022-05-19 05:06:30|823.66|820.86|824.02|821.22|824.14|821.34|823.66|820.86|0
1652936800000|2022-05-19 05:06:40|823.9|821.1|823.42|820.62|823.9|821.1|823.42|820.62|0
1652936810000|2022-05-19 05:06:50|823.18|820.38|823.42|820.62|823.66|820.86|823.18|820.38|0
1652936820000|2022-05-19 05:07:00|823.66|820.86|824.14|821.34|824.14|821.34|823.66|820.86|0
1652936830000|2022-05-19 05:07:10|823.9|821.1|823.9|821.1|823.9|821.1|823.9|821.1|0
1652936840000|2022-05-19 05:07:20|824.02|821.22|824.14|821.34|824.14|821.34|824.02|821.22|0
1652936850000|2022-05-19 05:07:30|823.66|820.86|824.38|821.58|824.38|821.58|823.66|820.86|0
1652936860000|2022-05-19 05:07:40|824.61|821.81|825.57|822.77|825.57|822.77|824.61|821.81|0
1652936870000|2022-05-19 05:07:50|825.7|822.9|825.7|822.9|825.7|822.9|825.7|822.9|0
1652936880000|2022-05-19 05:08:00|825.57|822.77|825.81|823.01|825.81|823.01|825.57|822.77|0
1652936890000|2022-05-19 05:08:10|825.7|822.9|826.05|823.25|826.05|823.25|825.7|822.9|0
1652936900000|2022-05-19 05:08:20|825.94|823.14|825.81|823.01|825.94|823.14|825.81|823.01|0
1652936910000|2022-05-19 05:08:30|826.05|823.25|826.53|823.73|826.53|823.73|826.05|823.25|0
1652936920000|2022-05-19 05:08:40|826.77|823.97|826.29|823.49|826.77|823.97|826.29|823.49|0
1652936930000|2022-05-19 05:08:50|826.05|823.25|826.05|823.25|826.05|823.25|826.05|823.25|0
1652936940000|2022-05-19 05:09:00|826.29|823.49|826.05|823.25|826.29|823.49|826.05|823.25|0
1652936950000|2022-05-19 05:09:10|825.94|823.14|825.94|823.14|826.05|823.25|825.94|823.14|0
1652936960000|2022-05-19 05:09:20|825.81|823.01|825.81|823.01|825.81|823.01|825.81|823.01|0
1652936970000|2022-05-19 05:09:30|825.57|822.77|825.33|822.53|825.57|822.77|825.09|822.29|0
1652936980000|2022-05-19 05:09:40|825.81|823.01|825.81|823.01|825.81|823.01|825.81|823.01|0
1652936990000|2022-05-19 05:09:50|825.94|823.14|825.94|823.14|825.94|823.14|825.81|823.01|0
1652937000000|2022-05-19 05:10:00|825.81|823.01|825.22|822.42|825.81|823.01|825.22|822.42|0
1652937010000|2022-05-19 05:10:10|825.09|822.29|825.33|822.53|825.33|822.53|825.09|822.29|0
1652937020000|2022-05-19 05:10:20|825.46|822.66|825.57|822.77|825.57|822.77|825.46|822.66|0
1652937030000|2022-05-19 05:10:30|825.81|823.01|826.05|823.25|826.05|823.25|825.81|823.01|0
1652937040000|2022-05-19 05:10:40|826.18|823.38|826.29|823.49|826.29|823.49|826.18|823.38|0
1652937050000|2022-05-19 05:10:50|826.05|823.25|826.05|823.25|826.05|823.25|826.05|823.25|0
1652937060000|2022-05-19 05:11:00|826.29|823.49|826.29|823.49|826.53|823.73|826.29|823.49|0
1652937070000|2022-05-19 05:11:10|826.05|823.25|826.05|823.25|826.05|823.25|826.05|823.25|0
1652937080000|2022-05-19 05:11:20|826.53|823.73|826.53|823.73|826.53|823.73|826.53|823.73|0
1652937090000|2022-05-19 05:11:30|826.77|823.97|826.77|823.97|826.77|823.97|826.77|823.97|0
1652937120000|2022-05-19 05:12:00|826.66|823.86|826.66|823.86|826.77|823.97|826.66|823.86|0
1652937130000|2022-05-19 05:12:10|826.77|823.97|826.29|823.49|826.77|823.97|826.29|823.49|0
1652937140000|2022-05-19 05:12:20|826.42|823.62|826.29|823.49|826.42|823.62|826.29|823.49|0
1652937150000|2022-05-19 05:12:30|826.05|823.25|826.29|823.49|826.29|823.49|826.05|823.25|0
1652937160000|2022-05-19 05:12:40|826.18|823.38|826.18|823.38|826.18|823.38|826.18|823.38|0
1652937170000|2022-05-19 05:12:50|826.05|823.25|826.05|823.25|826.05|823.25|825.94|823.14|0
1652937180000|2022-05-19 05:13:00|826.29|823.49|826.53|823.73|826.53|823.73|826.29|823.49|0
1652937190000|2022-05-19 05:13:10|826.42|823.62|826.29|823.49|826.53|823.73|826.29|823.49|0
1652937200000|2022-05-19 05:13:20|826.18|823.38|826.29|823.49|826.29|823.49|826.18|823.38|0
1652937210000|2022-05-19 05:13:30|826.05|823.25|825.81|823.01|826.05|823.25|825.81|823.01|0
1652937220000|2022-05-19 05:13:40|826.05|823.25|825.81|823.01|826.05|823.25|825.81|823.01|0
1652937230000|2022-05-19 05:13:50|826.05|823.25|826.77|823.97|826.77|823.97|826.05|823.25|0
1652937240000|2022-05-19 05:14:00|826.66|823.86|827.01|824.21|827.01|824.21|826.66|823.86|0
1652937250000|2022-05-19 05:14:10|827.73|824.93|827.49|824.69|827.73|824.93|827.49|824.69|0
1652937260000|2022-05-19 05:14:20|827.73|824.93|827.73|824.93|827.73|824.93|827.49|824.69|0
1652937270000|2022-05-19 05:14:30|828.21|825.41|829.17|826.37|829.17|826.37|828.21|825.41|0
1652937280000|2022-05-19 05:14:40|828.69|825.89|828.93|826.13|829.06|826.26|828.69|825.89|0
1652937290000|2022-05-19 05:14:50|828.82|826.02|828.93|826.13|828.93|826.13|828.82|826.02|0
1652937300000|2022-05-19 05:15:00|828.69|825.89|828.69|825.89|828.69|825.89|828.69|825.89|0
1652937310000|2022-05-19 05:15:10|829.17|826.37|829.89|827.09|830.13|827.33|829.17|826.37|0
1652937320000|2022-05-19 05:15:20|829.65|826.85|829.89|827.09|829.89|827.09|829.65|826.85|0
1652937340000|2022-05-19 05:15:40|830.13|827.33|830.13|827.33|830.13|827.33|829.89|827.09|0
1652937350000|2022-05-19 05:15:50|829.78|826.98|829.41|826.61|829.78|826.98|828.93|826.13|0
1652937360000|2022-05-19 05:16:00|829.65|826.85|829.89|827.09|830.13|827.33|829.65|826.85|0
1652937370000|2022-05-19 05:16:10|829.41|826.61|829.89|827.09|829.89|827.09|829.41|826.61|0
1652937380000|2022-05-19 05:16:20|830.13|827.33|830.13|827.33|830.13|827.33|830.13|827.33|0
1652937390000|2022-05-19 05:16:30|829.89|827.09|829.65|826.85|829.89|827.09|829.65|826.85|0
1652937400000|2022-05-19 05:16:40|829.89|827.09|829.89|827.09|830.13|827.33|829.89|827.09|0
1652937410000|2022-05-19 05:16:50|829.65|826.85|829.41|826.61|829.65|826.85|829.41|826.61|0
1652937420000|2022-05-19 05:17:00|829.54|826.74|829.17|826.37|829.54|826.74|829.17|826.37|0
1652937430000|2022-05-19 05:17:10|828.93|826.13|829.17|826.37|829.17|826.37|828.93|826.13|0
1652937440000|2022-05-19 05:17:20|829.41|826.61|829.41|826.61|829.41|826.61|829.17|826.37|0
1652937450000|2022-05-19 05:17:30|829.17|826.37|829.41|826.61|829.41|826.61|828.93|826.13|0
1652937460000|2022-05-19 05:17:40|829.3|826.5|829.17|826.37|829.3|826.5|828.93|826.13|0
1652937470000|2022-05-19 05:17:50|828.93|826.13|829.65|826.85|829.65|826.85|828.93|826.13|0
1652937480000|2022-05-19 05:18:00|829.41|826.61|829.3|826.5|829.41|826.61|829.17|826.37|0
1652937490000|2022-05-19 05:18:10|829.41|826.61|829.89|827.09|829.89|827.09|829.41|826.61|0
1652937500000|2022-05-19 05:18:20|830.02|827.22|829.17|826.37|830.02|827.22|829.17|826.37|0
1652937510000|2022-05-19 05:18:30|829.41|826.61|829.17|826.37|829.41|826.61|829.17|826.37|0
1652937520000|2022-05-19 05:18:40|828.93|826.13|828.93|826.13|828.93|826.13|828.69|825.89|0
1652937530000|2022-05-19 05:18:50|828.82|826.02|828.69|825.89|828.82|826.02|828.69|825.89|0
1652937540000|2022-05-19 05:19:00|828.58|825.78|828.45|825.65|828.58|825.78|828.45|825.65|0
1652937550000|2022-05-19 05:19:10|828.21|825.41|827.97|825.17|828.21|825.41|827.97|825.17|0
1652937560000|2022-05-19 05:19:20|828.1|825.3|828.21|825.41|828.21|825.41|827.97|825.17|0
1652937570000|2022-05-19 05:19:30|828.34|825.54|828.21|825.41|828.34|825.54|828.21|825.41|0
1652937580000|2022-05-19 05:19:40|828.34|825.54|828.34|825.54|828.34|825.54|828.34|825.54|0
1652937590000|2022-05-19 05:19:50|828.21|825.41|828.1|825.3|828.21|825.41|827.97|825.17|0
1652937600000|2022-05-19 05:20:00|828.21|825.41|828.45|825.65|828.45|825.65|828.21|825.41|0
1652937610000|2022-05-19 05:20:10|827.97|825.17|827.97|825.17|827.97|825.17|827.73|824.93|0
1652937620000|2022-05-19 05:20:20|827.73|824.93|827.73|824.93|827.73|824.93|827.49|824.69|0
1652937630000|2022-05-19 05:20:30|827.49|824.69|827.73|824.93|827.73|824.93|827.49|824.69|0
1652937640000|2022-05-19 05:20:40|827.62|824.82|827.49|824.69|827.62|824.82|827.49|824.69|0
1652937650000|2022-05-19 05:20:50|827.73|824.93|827.73|824.93|827.73|824.93|827.62|824.82|0
1652937660000|2022-05-19 05:21:00|827.49|824.69|827.49|824.69|827.49|824.69|827.49|824.69|0
1652937670000|2022-05-19 05:21:10|827.01|824.21|827.49|824.69|827.49|824.69|827.01|824.21|0
1652937680000|2022-05-19 05:21:20|827.62|824.82|827.25|824.45|827.62|824.82|827.25|824.45|0
1652937690000|2022-05-19 05:21:30|827.14|824.34|827.25|824.45|827.25|824.45|827.14|824.34|0
1652937710000|2022-05-19 05:21:50|827.01|824.21|827.73|824.93|827.73|824.93|827.01|824.21|0
1652937720000|2022-05-19 05:22:00|827.49|824.69|827.49|824.69|827.73|824.93|827.49|824.69|0
1652937730000|2022-05-19 05:22:10|827.38|824.58|827.25|824.45|827.49|824.69|827.25|824.45|0
1652937740000|2022-05-19 05:22:20|827.49|824.69|827.49|824.69|827.49|824.69|827.49|824.69|0
1652937750000|2022-05-19 05:22:30|827.73|824.93|827.73|824.93|827.73|824.93|827.73|824.93|0
1652937760000|2022-05-19 05:22:40|827.97|825.17|827.97|825.17|827.97|825.17|827.97|825.17|0
1652937770000|2022-05-19 05:22:50|827.86|825.06|827.73|824.93|827.86|825.06|827.73|824.93|0
1652937780000|2022-05-19 05:23:00|828.21|825.41|827.97|825.17|828.21|825.41|827.97|825.17|0
1652937790000|2022-05-19 05:23:10|827.73|824.93|827.73|824.93|827.97|825.17|827.73|824.93|0
1652937800000|2022-05-19 05:23:20|827.38|824.58|827.25|824.45|827.38|824.58|827.25|824.45|0
1652937810000|2022-05-19 05:23:30|826.53|823.73|826.53|823.73|826.53|823.73|826.29|823.49|0
1652937820000|2022-05-19 05:23:40|826.29|823.49|826.29|823.49|826.42|823.62|826.29|823.49|0
1652937840000|2022-05-19 05:24:00|826.53|823.73|826.53|823.73|826.53|823.73|826.53|823.73|0
1652937860000|2022-05-19 05:24:20|826.77|823.97|827.01|824.21|827.01|824.21|826.77|823.97|0
1652937870000|2022-05-19 05:24:30|827.25|824.45|827.62|824.82|827.62|824.82|827.25|824.45|0
1652937880000|2022-05-19 05:24:40|827.49|824.69|827.38|824.58|827.62|824.82|827.38|824.58|0
1652937890000|2022-05-19 05:24:50|827.25|824.45|827.25|824.45|827.25|824.45|827.25|824.45|0
1652937910000|2022-05-19 05:25:10|827.14|824.34|826.77|823.97|827.14|824.34|826.77|823.97|0
1652937920000|2022-05-19 05:25:20|827.25|824.45|827.62|824.82|827.73|824.93|827.25|824.45|0
1652937930000|2022-05-19 05:25:30|827.73|824.93|827.49|824.69|827.97|825.17|827.49|824.69|0
1652937940000|2022-05-19 05:25:40|827.25|824.45|827.49|824.69|827.49|824.69|827.14|824.34|0
1652937950000|2022-05-19 05:25:50|827.01|824.21|826.29|823.49|827.01|824.21|826.29|823.49|0
1652937960000|2022-05-19 05:26:00|826.53|823.73|826.77|823.97|826.77|823.97|826.53|823.73|0
1652937970000|2022-05-19 05:26:10|827.01|824.21|827.49|824.69|827.49|824.69|827.01|824.21|0
1652937980000|2022-05-19 05:26:20|827.73|824.93|827.73|824.93|827.73|824.93|827.73|824.93|0
1652937990000|2022-05-19 05:26:30|828.1|825.3|828.45|825.65|828.45|825.65|828.1|825.3|0
1652938000000|2022-05-19 05:26:40|827.97|825.17|827.97|825.17|828.21|825.41|827.73|824.93|0
1652938010000|2022-05-19 05:26:50|827.73|824.93|828.1|825.3|828.1|825.3|827.73|824.93|0
1652938020000|2022-05-19 05:27:00|828.34|825.54|827.86|825.06|828.34|825.54|827.86|825.06|0
1652938030000|2022-05-19 05:27:10|827.73|824.93|827.97|825.17|827.97|825.17|827.73|824.93|0
1652938040000|2022-05-19 05:27:20|828.1|825.3|828.1|825.3|828.1|825.3|828.1|825.3|0
1652938050000|2022-05-19 05:27:30|828.69|825.89|828.21|825.41|828.69|825.89|828.21|825.41|0
1652938060000|2022-05-19 05:27:40|828.45|825.65|827.97|825.17|828.45|825.65|827.97|825.17|0
1652938070000|2022-05-19 05:27:50|828.1|825.3|828.21|825.41|828.21|825.41|828.1|825.3|0
1652938080000|2022-05-19 05:28:00|827.73|824.93|827.25|824.45|827.73|824.93|827.25|824.45|0
1652938090000|2022-05-19 05:28:10|827.49|824.69|827.38|824.58|827.49|824.69|827.38|824.58|0
1652938100000|2022-05-19 05:28:20|827.49|824.69|827.25|824.45|827.49|824.69|827.25|824.45|0
1652938110000|2022-05-19 05:28:30|827.38|824.58|827.38|824.58|827.38|824.58|827.25|824.45|0
1652938120000|2022-05-19 05:28:40|827.49|824.69|827.25|824.45|827.49|824.69|827.14|824.34|0
1652938130000|2022-05-19 05:28:50|827.49|824.69|827.62|824.82|827.62|824.82|827.49|824.69|0
1652938140000|2022-05-19 05:29:00|827.73|824.93|827.73|824.93|827.73|824.93|827.62|824.82|0
1652938150000|2022-05-19 05:29:10|827.97|825.17|827.86|825.06|827.97|825.17|827.86|825.06|0
1652938160000|2022-05-19 05:29:20|827.97|825.17|827.97|825.17|828.21|825.41|827.97|825.17|0
1652938170000|2022-05-19 05:29:30|828.1|825.3|827.97|825.17|828.1|825.3|827.97|825.17|0
1652938180000|2022-05-19 05:29:40|828.1|825.3|827.97|825.17|828.1|825.3|827.86|825.06|0
1652938190000|2022-05-19 05:29:50|828.21|825.41|827.97|825.17|828.21|825.41|827.97|825.17|0
1652938200000|2022-05-19 05:30:00|827.73|824.93|827.97|825.17|827.97|825.17|827.73|824.93|0
1652938210000|2022-05-19 05:30:10|828.21|825.41|828.21|825.41|828.21|825.41|828.21|825.41|0
1652938220000|2022-05-19 05:30:20|827.97|825.17|827.97|825.17|827.97|825.17|827.86|825.06|0
1652938230000|2022-05-19 05:30:30|828.1|825.3|828.45|825.65|828.45|825.65|828.1|825.3|0
1652938240000|2022-05-19 05:30:40|828.21|825.41|828.69|825.89|828.69|825.89|828.21|825.41|0
1652938250000|2022-05-19 05:30:50|828.82|826.02|828.93|826.13|828.93|826.13|828.82|826.02|0
1652938260000|2022-05-19 05:31:00|829.17|826.37|828.93|826.13|829.41|826.61|828.82|826.02|0
1652938270000|2022-05-19 05:31:10|828.45|825.65|828.69|825.89|828.69|825.89|828.45|825.65|0
1652938280000|2022-05-19 05:31:20|828.34|825.54|828.1|825.3|828.45|825.65|828.1|825.3|0
1652938290000|2022-05-19 05:31:30|828.21|825.41|828.1|825.3|828.21|825.41|828.1|825.3|0
1652938300000|2022-05-19 05:31:40|828.82|826.02|828.45|825.65|828.82|826.02|828.45|825.65|0
1652938310000|2022-05-19 05:31:50|828.21|825.41|828.34|825.54|828.34|825.54|828.21|825.41|0
1652938320000|2022-05-19 05:32:00|828.45|825.65|828.45|825.65|828.45|825.65|828.21|825.41|0
1652938330000|2022-05-19 05:32:10|828.69|825.89|829.17|826.37|829.17|826.37|828.69|825.89|0
1652938340000|2022-05-19 05:32:20|829.41|826.61|829.65|826.85|829.65|826.85|829.41|826.61|0
1652938350000|2022-05-19 05:32:30|830.37|827.57|830.37|827.57|830.37|827.57|830.37|827.57|0
1652938360000|2022-05-19 05:32:40|830.13|827.33|830.13|827.33|830.5|827.7|830.13|827.33|0
1652938370000|2022-05-19 05:32:50|829.89|827.09|829.89|827.09|830.13|827.33|829.89|827.09|0
1652938380000|2022-05-19 05:33:00|829.78|826.98|831.33|828.53|831.33|828.53|829.78|826.98|0
1652938390000|2022-05-19 05:33:10|830.85|828.05|831.33|828.53|831.33|828.53|830.85|828.05|0
1652938400000|2022-05-19 05:33:20|831.57|828.77|831.33|828.53|831.57|828.77|831.33|828.53|0
1652938410000|2022-05-19 05:33:30|831.09|828.29|831.09|828.29|831.09|828.29|831.09|828.29|0
1652938420000|2022-05-19 05:33:40|831.57|828.77|832.05|829.25|832.05|829.25|831.57|828.77|0
1652938430000|2022-05-19 05:33:50|832.18|829.38|832.05|829.25|832.29|829.49|832.05|829.25|0
1652938440000|2022-05-19 05:34:00|831.57|828.77|831.09|828.29|831.57|828.77|830.85|828.05|0
1652938450000|2022-05-19 05:34:10|831.33|828.53|831.33|828.53|831.33|828.53|831.33|828.53|0
1652938460000|2022-05-19 05:34:20|831.81|829.01|831.33|828.53|832.05|829.25|831.33|828.53|0
1652938470000|2022-05-19 05:34:30|831.81|829.01|831.81|829.01|832.18|829.38|831.81|829.01|0
1652938480000|2022-05-19 05:34:40|832.05|829.25|831.81|829.01|832.05|829.25|831.81|829.01|0
1652938490000|2022-05-19 05:34:50|832.05|829.25|832.05|829.25|832.05|829.25|831.81|829.01|0
1652938500000|2022-05-19 05:35:00|832.18|829.38|832.53|829.73|832.77|829.97|832.18|829.38|0
1652938510000|2022-05-19 05:35:10|832.77|829.97|833.01|830.21|833.01|830.21|832.53|829.73|0
1652938520000|2022-05-19 05:35:20|833.49|830.69|833.25|830.45|833.49|830.69|833.25|830.45|0
1652938530000|2022-05-19 05:35:30|833.38|830.58|833.49|830.69|833.49|830.69|833.38|830.58|0
1652938540000|2022-05-19 05:35:40|834.34|831.54|833.73|830.93|834.34|831.54|833.73|830.93|0
1652938550000|2022-05-19 05:35:50|833.86|831.06|833.97|831.17|833.97|831.17|833.73|830.93|0
1652938560000|2022-05-19 05:36:00|833.73|830.93|833.73|830.93|833.97|831.17|833.73|830.93|0
1652938570000|2022-05-19 05:36:10|834.1|831.3|834.45|831.65|834.45|831.65|834.1|831.3|0
1652938580000|2022-05-19 05:36:20|834.34|831.54|835.18|832.38|835.18|832.38|834.34|831.54|0
1652938590000|2022-05-19 05:36:30|835.06|832.26|837.34|834.54|837.34|834.54|835.06|832.26|0
1652938600000|2022-05-19 05:36:40|838.3|835.5|838.54|835.74|838.54|835.74|838.3|835.5|0
1652938610000|2022-05-19 05:36:50|838.78|835.98|839.02|836.22|839.26|836.46|838.78|835.98|0
1652938620000|2022-05-19 05:37:00|839.26|836.46|838.3|835.5|839.26|836.46|838.06|835.26|0
1652938630000|2022-05-19 05:37:10|837.58|834.78|837.1|834.3|837.58|834.78|837.1|834.3|0
1652938640000|2022-05-19 05:37:20|837.34|834.54|837.1|834.3|837.7|834.9|837.1|834.3|0
1652938650000|2022-05-19 05:37:30|837.22|834.42|837.34|834.54|837.34|834.54|837.22|834.42|0
1652938660000|2022-05-19 05:37:40|837.58|834.78|838.06|835.26|838.3|835.5|837.58|834.78|0
1652938670000|2022-05-19 05:37:50|837.82|835.02|838.06|835.26|838.3|835.5|837.82|835.02|0
1652938680000|2022-05-19 05:38:00|837.94|835.14|836.26|833.46|837.94|835.14|836.26|833.46|0
1652938690000|2022-05-19 05:38:10|836.38|833.58|836.26|833.46|836.62|833.82|836.26|833.46|0
1652938700000|2022-05-19 05:38:20|836.14|833.34|836.38|833.58|836.38|833.58|836.14|833.34|0
1652938710000|2022-05-19 05:38:30|836.14|833.34|836.38|833.58|836.38|833.58|836.14|833.34|0
1652938720000|2022-05-19 05:38:40|836.86|834.06|838.3|835.5|838.3|835.5|836.86|834.06|0
1652938730000|2022-05-19 05:38:50|838.06|835.26|838.3|835.5|838.3|835.5|837.82|835.02|0
1652938740000|2022-05-19 05:39:00|838.19|835.39|837.7|834.9|838.3|835.5|837.7|834.9|0
1652938750000|2022-05-19 05:39:10|838.3|835.5|838.54|835.74|838.54|835.74|838.06|835.26|0
1652938760000|2022-05-19 05:39:20|838.91|836.11|839.39|836.59|839.39|836.59|838.54|835.74|0
1652938770000|2022-05-19 05:39:30|838.91|836.11|838.67|835.87|838.91|836.11|838.67|835.87|0
1652938780000|2022-05-19 05:39:40|838.54|835.74|838.43|835.63|838.54|835.74|838.3|835.5|0
1652938790000|2022-05-19 05:39:50|838.67|835.87|838.43|835.63|838.67|835.87|838.3|835.5|0
1652938800000|2022-05-19 05:40:00|838.54|835.74|838.91|836.11|838.91|836.11|838.54|835.74|0
1652938810000|2022-05-19 05:40:10|839.26|836.46|839.02|836.22|839.39|836.59|839.02|836.22|0
1652938820000|2022-05-19 05:40:20|838.78|835.98|838.91|836.11|838.91|836.11|838.78|835.98|0
1652938830000|2022-05-19 05:40:30|839.02|836.22|839.02|836.22|839.02|836.22|838.78|835.98|0
1652938840000|2022-05-19 05:40:40|838.78|835.98|839.5|836.7|839.5|836.7|838.78|835.98|0
1652938850000|2022-05-19 05:40:50|839.26|836.46|839.02|836.22|839.26|836.46|838.78|835.98|0
1652938860000|2022-05-19 05:41:00|838.78|835.98|838.3|835.5|838.78|835.98|838.3|835.5|0
1652938870000|2022-05-19 05:41:10|838.54|835.74|838.06|835.26|838.54|835.74|838.06|835.26|0
1652938880000|2022-05-19 05:41:20|838.18|835.38|838.06|835.26|838.43|835.63|838.06|835.26|0
1652938890000|2022-05-19 05:41:30|837.58|834.78|837.82|835.02|837.82|835.02|837.34|834.54|0
1652938900000|2022-05-19 05:41:40|837.7|834.9|837.82|835.02|837.82|835.02|837.7|834.9|0
1652938910000|2022-05-19 05:41:50|837.1|834.3|836.86|834.06|837.1|834.3|836.86|834.06|0
1652938920000|2022-05-19 05:42:00|837.1|834.3|836.62|833.82|837.1|834.3|836.62|833.82|0
1652938930000|2022-05-19 05:42:10|835.9|833.1|835.41|832.61|835.9|833.1|835.41|832.61|0
1652938940000|2022-05-19 05:42:20|834.69|831.89|835.17|832.37|835.17|832.37|834.69|831.89|0
1652938950000|2022-05-19 05:42:30|834.93|832.13|834.93|832.13|834.93|832.13|834.93|832.13|0
1652938960000|2022-05-19 05:42:40|834.82|832.02|834.93|832.13|834.93|832.13|834.82|832.02|0
1652938970000|2022-05-19 05:42:50|835.17|832.37|835.41|832.61|835.41|832.61|835.17|832.37|0
1652938980000|2022-05-19 05:43:00|835.17|832.37|835.17|832.37|835.17|832.37|835.17|832.37|0
1652939000000|2022-05-19 05:43:20|835.41|832.61|835.17|832.37|835.41|832.61|835.17|832.37|0
1652939010000|2022-05-19 05:43:30|834.45|831.65|833.97|831.17|834.45|831.65|833.97|831.17|0
1652939020000|2022-05-19 05:43:40|834.21|831.41|834.21|831.41|834.21|831.41|834.21|831.41|0
1652939030000|2022-05-19 05:43:50|834.45|831.65|834.69|831.89|834.69|831.89|834.45|831.65|0
1652939040000|2022-05-19 05:44:00|834.93|832.13|834.45|831.65|834.93|832.13|834.45|831.65|0
1652939050000|2022-05-19 05:44:10|834.58|831.78|834.69|831.89|835.17|832.37|834.58|831.78|0
1652939060000|2022-05-19 05:44:20|834.45|831.65|834.21|831.41|834.45|831.65|834.21|831.41|0
1652939070000|2022-05-19 05:44:30|834.45|831.65|834.93|832.13|834.93|832.13|834.45|831.65|0
1652939080000|2022-05-19 05:44:40|834.45|831.65|834.82|832.02|834.82|832.02|834.45|831.65|0
1652939090000|2022-05-19 05:44:50|834.93|832.13|834.21|831.41|834.93|832.13|834.21|831.41|0
1652939100000|2022-05-19 05:45:00|833.97|831.17|833.86|831.06|833.97|831.17|833.86|831.06|0
1652939110000|2022-05-19 05:45:10|833.73|830.93|833.01|830.21|833.73|830.93|833.01|830.21|0
1652939120000|2022-05-19 05:45:20|833.14|830.34|833.49|830.69|833.49|830.69|833.14|830.34|0
1652939130000|2022-05-19 05:45:30|833.38|830.58|832.77|829.97|833.38|830.58|832.77|829.97|0
1652939140000|2022-05-19 05:45:40|832.66|829.86|832.53|829.73|832.66|829.86|832.53|829.73|0
1652939150000|2022-05-19 05:45:50|832.29|829.49|832.29|829.49|832.29|829.49|832.05|829.25|0
1652939160000|2022-05-19 05:46:00|833.01|830.21|832.9|830.1|833.01|830.21|832.53|829.73|0
1652939170000|2022-05-19 05:46:10|832.77|829.97|832.53|829.73|833.01|830.21|832.53|829.73|0
1652939190000|2022-05-19 05:46:30|832.66|829.86|833.14|830.34|833.14|830.34|832.66|829.86|0
1652939200000|2022-05-19 05:46:40|833.01|830.21|833.01|830.21|833.25|830.45|833.01|830.21|0
1652939210000|2022-05-19 05:46:50|833.14|830.34|832.77|829.97|833.14|830.34|832.77|829.97|0
1652939220000|2022-05-19 05:47:00|832.66|829.86|832.29|829.49|832.66|829.86|832.29|829.49|0
1652939230000|2022-05-19 05:47:10|832.42|829.62|832.53|829.73|832.53|829.73|832.42|829.62|0
1652939240000|2022-05-19 05:47:20|832.18|829.38|832.29|829.49|832.29|829.49|832.05|829.25|0
1652939250000|2022-05-19 05:47:30|832.53|829.73|832.53|829.73|832.53|829.73|832.29|829.49|0
1652939260000|2022-05-19 05:47:40|832.77|829.97|832.9|830.1|832.9|830.1|832.77|829.97|0
1652939270000|2022-05-19 05:47:50|832.66|829.86|833.14|830.34|833.14|830.34|832.66|829.86|0
1652939280000|2022-05-19 05:48:00|833.25|830.45|833.25|830.45|833.73|830.93|833.25|830.45|0
1652939290000|2022-05-19 05:48:10|833.62|830.82|833.86|831.06|833.86|831.06|833.49|830.69|0
1652939300000|2022-05-19 05:48:20|833.97|831.17|833.97|831.17|833.97|831.17|833.86|831.06|0
1652939310000|2022-05-19 05:48:30|834.21|831.41|834.21|831.41|834.21|831.41|833.97|831.17|0
1652939320000|2022-05-19 05:48:40|834.45|831.65|834.82|832.02|834.82|832.02|834.45|831.65|0
1652939330000|2022-05-19 05:48:50|834.69|831.89|835.3|832.5|835.65|832.85|834.69|831.89|0
1652939340000|2022-05-19 05:49:00|834.93|832.13|835.41|832.61|835.41|832.61|834.93|832.13|0
1652939350000|2022-05-19 05:49:10|835.65|832.85|836.26|833.46|836.38|833.58|835.65|832.85|0
1652939360000|2022-05-19 05:49:20|836.5|833.7|836.86|834.06|836.86|834.06|836.14|833.34|0
1652939370000|2022-05-19 05:49:30|836.62|833.82|836.62|833.82|836.62|833.82|836.38|833.58|0
1652939380000|2022-05-19 05:49:40|837.22|834.42|836.98|834.18|837.22|834.42|836.86|834.06|0
1652939390000|2022-05-19 05:49:50|837.22|834.42|836.74|833.94|837.34|834.54|836.74|833.94|0
1652939400000|2022-05-19 05:50:00|836.86|834.06|835.65|832.85|836.86|834.06|835.65|832.85|0
1652939410000|2022-05-19 05:50:10|835.17|832.37|835.78|832.98|835.78|832.98|834.93|832.13|0
1652939420000|2022-05-19 05:50:20|835.41|832.61|836.02|833.22|836.02|833.22|835.41|832.61|0
1652939430000|2022-05-19 05:50:30|836.38|833.58|836.38|833.58|836.38|833.58|836.38|833.58|0
1652939440000|2022-05-19 05:50:40|836.14|833.34|836.38|833.58|836.38|833.58|835.89|833.09|0
1652939450000|2022-05-19 05:50:50|836.26|833.46|835.89|833.09|836.26|833.46|835.65|832.85|0
1652939460000|2022-05-19 05:51:00|835.65|832.85|835.65|832.85|835.78|832.98|835.65|832.85|0
1652939470000|2022-05-19 05:51:10|835.54|832.74|836.14|833.34|836.14|833.34|835.54|832.74|0
1652939480000|2022-05-19 05:51:20|836.38|833.58|836.26|833.46|836.38|833.58|836.26|833.46|0
1652939490000|2022-05-19 05:51:30|836.14|833.34|836.62|833.82|836.62|833.82|836.02|833.22|0
1652939500000|2022-05-19 05:51:40|836.86|834.06|836.38|833.58|836.98|834.18|836.38|833.58|0
1652939520000|2022-05-19 05:52:00|836.14|833.34|835.17|832.37|836.14|833.34|835.17|832.37|0
1652939530000|2022-05-19 05:52:10|835.41|832.61|835.65|832.85|835.78|832.98|835.41|832.61|0
1652939540000|2022-05-19 05:52:20|835.84|833.04|835.6|832.8|835.84|833.04|835.36|832.56|0
1652939550000|2022-05-19 05:52:30|835.84|833.04|835.84|833.04|835.97|833.17|835.84|833.04|0
1652939560000|2022-05-19 05:52:40|835.6|832.8|835.84|833.04|835.97|833.17|835.36|832.56|0
1652939570000|2022-05-19 05:52:50|835.97|833.17|836.32|833.52|836.32|833.52|835.84|833.04|0
1652939580000|2022-05-19 05:53:00|836.56|833.76|836.56|833.76|836.56|833.76|836.56|833.76|0
1652939590000|2022-05-19 05:53:10|836.08|833.28|836.56|833.76|836.56|833.76|836.08|833.28|0
1652939600000|2022-05-19 05:53:20|836.32|833.52|835.84|833.04|836.32|833.52|835.84|833.04|0
1652939610000|2022-05-19 05:53:30|836.32|833.52|835.84|833.04|836.32|833.52|835.84|833.04|0
1652939620000|2022-05-19 05:53:40|836.08|833.28|835.97|833.17|836.08|833.28|835.84|833.04|0
1652939630000|2022-05-19 05:53:50|835.84|833.04|835.25|832.45|835.84|833.04|835.12|832.32|0
1652939640000|2022-05-19 05:54:00|836.32|833.52|836.21|833.41|836.32|833.52|836.08|833.28|0
1652939650000|2022-05-19 05:54:10|836.08|833.28|836.45|833.65|836.45|833.65|836.08|833.28|0
1652939660000|2022-05-19 05:54:20|836.32|833.52|836.08|833.28|836.32|833.52|835.84|833.04|0
1652939670000|2022-05-19 05:54:30|835.84|833.04|836.21|833.41|836.32|833.52|835.84|833.04|0
1652939680000|2022-05-19 05:54:40|836.32|833.52|836.08|833.28|836.32|833.52|836.08|833.28|0
1652939690000|2022-05-19 05:54:50|836.32|833.52|836.32|833.52|836.56|833.76|836.32|833.52|0
1652939700000|2022-05-19 05:55:00|836.21|833.41|835.84|833.04|836.21|833.41|835.84|833.04|0
1652939710000|2022-05-19 05:55:10|835.36|832.56|835.49|832.69|835.84|833.04|835.36|832.56|0
1652939720000|2022-05-19 05:55:20|834.64|831.84|835.01|832.21|835.12|832.32|834.64|831.84|0
1652939730000|2022-05-19 05:55:30|834.88|832.08|834.88|832.08|834.88|832.08|834.88|832.08|0
1652939740000|2022-05-19 05:55:40|835.12|832.32|835.01|832.21|835.36|832.56|835.01|832.21|0
1652939750000|2022-05-19 05:55:50|835.36|832.56|835.36|832.56|835.36|832.56|835.36|832.56|0
1652939760000|2022-05-19 05:56:00|835.49|832.69|835.36|832.56|835.49|832.69|835.12|832.32|0
1652939770000|2022-05-19 05:56:10|835.12|832.32|835.12|832.32|835.36|832.56|835.12|832.32|0
1652939780000|2022-05-19 05:56:20|835.36|832.56|835.36|832.56|835.6|832.8|835.36|832.56|0
1652939790000|2022-05-19 05:56:30|835.12|832.32|835.25|832.45|835.25|832.45|835.12|832.32|0
1652939800000|2022-05-19 05:56:40|835.12|832.32|834.64|831.84|835.12|832.32|834.64|831.84|0
1652939810000|2022-05-19 05:56:50|834.88|832.08|834.16|831.36|834.88|832.08|834.16|831.36|0
1652939820000|2022-05-19 05:57:00|834.05|831.25|834.77|831.97|834.77|831.97|834.05|831.25|0
1652939830000|2022-05-19 05:57:10|834.4|831.6|834.64|831.84|835.12|832.32|834.4|831.6|0
1652939840000|2022-05-19 05:57:20|834.88|832.08|835.36|832.56|835.36|832.56|834.88|832.08|0
1652939850000|2022-05-19 05:57:30|835.6|832.8|836.08|833.28|836.08|833.28|835.6|832.8|0
1652939860000|2022-05-19 05:57:40|836.8|834|835.84|833.04|836.8|834|835.84|833.04|0
1652939870000|2022-05-19 05:57:50|835.36|832.56|835.84|833.04|836.08|833.28|835.36|832.56|0
1652939880000|2022-05-19 05:58:00|835.73|832.93|835.84|833.04|836.08|833.28|835.73|832.93|0
1652939890000|2022-05-19 05:58:10|836.08|833.28|836.56|833.76|836.8|834|836.08|833.28|0
1652939900000|2022-05-19 05:58:20|836.8|834|836.32|833.52|837.04|834.24|836.32|833.52|0
1652939910000|2022-05-19 05:58:30|837.04|834.24|837.52|834.72|837.52|834.72|837.04|834.24|0
1652939920000|2022-05-19 05:58:40|837.04|834.24|836.8|834|837.04|834.24|836.8|834|0
1652939930000|2022-05-19 05:58:50|837.04|834.24|836.8|834|837.28|834.48|836.8|834|0
1652939940000|2022-05-19 05:59:00|837.04|834.24|835.01|832.21|837.04|834.24|835.01|832.21|0
1652939950000|2022-05-19 05:59:10|835.12|832.32|835.12|832.32|835.12|832.32|835.12|832.32|0
1652939960000|2022-05-19 05:59:20|835.36|832.56|835.97|833.17|835.97|833.17|835.36|832.56|0
1652939970000|2022-05-19 05:59:30|836.08|833.28|836.32|833.52|837.28|834.48|836.08|833.28|0
1652939980000|2022-05-19 05:59:40|836.21|833.41|836.32|833.52|836.32|833.52|836.21|833.41|0
1652939990000|2022-05-19 05:59:50|836.08|833.28|836.08|833.28|836.21|833.41|836.08|833.28|0
1652940000000|2022-05-19 06:00:00|836.69|833.89|835.36|832.56|836.69|833.89|835.36|832.56|0
1652940010000|2022-05-19 06:00:10|835.01|832.21|834.88|832.08|835.01|832.21|834.88|832.08|0
1652940020000|2022-05-19 06:00:20|834.64|831.84|835.12|832.32|835.12|832.32|834.64|831.84|0
1652940030000|2022-05-19 06:00:30|835.6|832.8|835.84|833.04|836.56|833.76|835.6|832.8|0
1652940040000|2022-05-19 06:00:40|836.21|833.41|836.56|833.76|836.56|833.76|836.21|833.41|0
1652940050000|2022-05-19 06:00:50|836.45|833.65|836.32|833.52|836.56|833.76|836.32|833.52|0
1652940060000|2022-05-19 06:01:00|836.8|834|836.8|834|836.8|834|836.8|834|0
1652940070000|2022-05-19 06:01:10|836.32|833.52|836.56|833.76|836.56|833.76|836.32|833.52|0
1652940080000|2022-05-19 06:01:20|836.8|834|836.8|834|836.93|834.13|836.8|834|0
1652940090000|2022-05-19 06:01:30|837.28|834.48|838.13|835.33|838.25|835.45|837.28|834.48|0
1652940100000|2022-05-19 06:01:40|838.49|835.69|839.69|836.89|839.69|836.89|838.49|835.69|0
1652940110000|2022-05-19 06:01:50|839.57|836.77|839.69|836.89|840.17|837.37|839.57|836.77|0
1652940120000|2022-05-19 06:02:00|839.81|837.01|839.57|836.77|839.81|837.01|838.49|835.69|0
1652940130000|2022-05-19 06:02:10|839.21|836.41|839.33|836.53|839.33|836.53|839.21|836.41|0
1652940140000|2022-05-19 06:02:20|838.73|835.93|836.69|833.89|838.73|835.93|836.69|833.89|0
1652940150000|2022-05-19 06:02:30|836.8|834|837.52|834.72|837.52|834.72|836.8|834|0
1652940160000|2022-05-19 06:02:40|838|835.2|838.97|836.17|839.21|836.41|838|835.2|0
1652940170000|2022-05-19 06:02:50|838.25|835.45|838.13|835.33|838.25|835.45|838|835.2|0
1652940180000|2022-05-19 06:03:00|838.25|835.45|838.13|835.33|838.25|835.45|837.52|834.72|0
1652940190000|2022-05-19 06:03:10|838|835.2|837.52|834.72|838|835.2|837.52|834.72|0
1652940200000|2022-05-19 06:03:20|838|835.2|838|835.2|838|835.2|838|835.2|0
1652940210000|2022-05-19 06:03:30|837.76|834.96|838|835.2|838|835.2|837.76|834.96|0
1652940220000|2022-05-19 06:03:40|838.25|835.45|838.61|835.81|838.61|835.81|838.25|835.45|0
1652940230000|2022-05-19 06:03:50|838.73|835.93|838.73|835.93|838.73|835.93|838.49|835.69|0
1652940240000|2022-05-19 06:04:00|838.61|835.81|839.69|836.89|839.69|836.89|838.61|835.81|0
1652940250000|2022-05-19 06:04:10|839.93|837.13|839.33|836.53|839.93|837.13|839.21|836.41|0
1652940260000|2022-05-19 06:04:20|839.21|836.41|839.21|836.41|839.21|836.41|839.21|836.41|0
1652940270000|2022-05-19 06:04:30|838.97|836.17|838.61|835.81|838.97|836.17|838.61|835.81|0
1652940280000|2022-05-19 06:04:40|838.73|835.93|838.97|836.17|838.97|836.17|838.73|835.93|0
1652940290000|2022-05-19 06:04:50|838.73|835.93|838.73|835.93|838.73|835.93|838.49|835.69|0
1652940300000|2022-05-19 06:05:00|838.97|836.17|839.45|836.65|839.45|836.65|838.73|835.93|0
1652940310000|2022-05-19 06:05:10|839.69|836.89|839.93|837.13|839.93|837.13|839.69|836.89|0
1652940320000|2022-05-19 06:05:20|839.69|836.89|838.97|836.17|839.69|836.89|838.97|836.17|0
1652940330000|2022-05-19 06:05:30|838.73|835.93|839.21|836.41|839.21|836.41|838.73|835.93|0
1652940340000|2022-05-19 06:05:40|838.97|836.17|838.49|835.69|838.97|836.17|838.49|835.69|0
1652940350000|2022-05-19 06:05:50|838.73|835.93|838.97|836.17|839.21|836.41|838.73|835.93|0
1652940360000|2022-05-19 06:06:00|839.21|836.41|838.97|836.17|839.45|836.65|838.97|836.17|0
1652940370000|2022-05-19 06:06:10|838.49|835.69|838.73|835.93|838.73|835.93|838.49|835.69|0
1652940380000|2022-05-19 06:06:20|838.97|836.17|837.76|834.96|838.97|836.17|837.76|834.96|0
1652940390000|2022-05-19 06:06:30|837.52|834.72|838.13|835.33|838.13|835.33|837.52|834.72|0
1652940400000|2022-05-19 06:06:40|838.24|835.44|837.65|834.85|838.24|835.44|837.65|834.85|0
1652940410000|2022-05-19 06:06:50|837.04|834.24|837.28|834.48|837.28|834.48|837.04|834.24|0
1652940420000|2022-05-19 06:07:00|837.76|834.96|837.89|835.09|837.89|835.09|837.52|834.72|0
1652940430000|2022-05-19 06:07:10|837.52|834.72|836.8|834|837.52|834.72|836.8|834|0
1652940440000|2022-05-19 06:07:20|837.04|834.24|837.28|834.48|837.28|834.48|837.04|834.24|0
1652940450000|2022-05-19 06:07:30|837.52|834.72|837.89|835.09|837.89|835.09|837.52|834.72|0
1652940460000|2022-05-19 06:07:40|838|835.2|838.24|835.44|838.37|835.57|838|835.2|0
1652940470000|2022-05-19 06:07:50|838.49|835.69|838.49|835.69|838.49|835.69|838.49|835.69|0
1652940480000|2022-05-19 06:08:00|838.24|835.44|836.8|834|838.24|835.44|836.8|834|0
1652940490000|2022-05-19 06:08:10|837.04|834.24|837.17|834.37|837.17|834.37|836.93|834.13|0
1652940500000|2022-05-19 06:08:20|837.41|834.61|837.17|834.37|837.41|834.61|837.17|834.37|0
1652940510000|2022-05-19 06:08:30|837.04|834.24|836.32|833.52|837.04|834.24|836.32|833.52|0
1652940520000|2022-05-19 06:08:40|835.97|833.17|835.84|833.04|835.97|833.17|835.84|833.04|0
1652940530000|2022-05-19 06:08:50|836.08|833.28|835.97|833.17|836.32|833.52|835.97|833.17|0
1652940540000|2022-05-19 06:09:00|836.08|833.28|835.84|833.04|836.08|833.28|835.84|833.04|0
1652940550000|2022-05-19 06:09:10|835.97|833.17|835.6|832.8|835.97|833.17|835.6|832.8|0
1652940560000|2022-05-19 06:09:20|835.73|832.93|835.73|832.93|835.97|833.17|835.73|832.93|0
1652940570000|2022-05-19 06:09:30|835.49|832.69|834.16|831.36|835.49|832.69|834.16|831.36|0
1652940580000|2022-05-19 06:09:40|834.29|831.49|834.29|831.49|834.29|831.49|834.29|831.49|0
1652940590000|2022-05-19 06:09:50|834.4|831.6|833.92|831.12|834.4|831.6|833.92|831.12|0
1652940600000|2022-05-19 06:10:00|833.68|830.88|832.48|829.68|833.68|830.88|832.48|829.68|0
1652940610000|2022-05-19 06:10:10|832.37|829.57|831.52|828.72|832.37|829.57|831.52|828.72|0
1652940620000|2022-05-19 06:10:20|831.65|828.85|831.76|828.96|831.76|828.96|831.52|828.72|0
1652940630000|2022-05-19 06:10:30|831.52|828.72|831.28|828.48|831.52|828.72|831.28|828.48|0
1652940640000|2022-05-19 06:10:40|831.52|828.72|832|829.2|832|829.2|831.52|828.72|0
1652940650000|2022-05-19 06:10:50|832.24|829.44|832.48|829.68|832.48|829.68|832.13|829.33|0
1652940660000|2022-05-19 06:11:00|832.72|829.92|833.57|830.77|833.57|830.77|832.72|829.92|0
1652940670000|2022-05-19 06:11:10|834.16|831.36|835.6|832.8|835.6|832.8|834.16|831.36|0
1652940680000|2022-05-19 06:11:20|835.36|832.56|835.25|832.45|835.36|832.56|835.12|832.32|0
1652940690000|2022-05-19 06:11:30|834.88|832.08|834.88|832.08|834.88|832.08|834.64|831.84|0
1652940700000|2022-05-19 06:11:40|835.36|832.56|835.73|832.93|835.73|832.93|835.36|832.56|0
1652940710000|2022-05-19 06:11:50|835.36|832.56|835.6|832.8|835.84|833.04|835.36|832.56|0
1652940720000|2022-05-19 06:12:00|835.36|832.56|835.36|832.56|835.36|832.56|835.36|832.56|0
1652940730000|2022-05-19 06:12:10|835.6|832.8|836.08|833.28|836.32|833.52|835.6|832.8|0
1652940740000|2022-05-19 06:12:20|835.6|832.8|835.12|832.32|835.6|832.8|835.12|832.32|0
1652940750000|2022-05-19 06:12:30|834.88|832.08|835.01|832.21|835.01|832.21|834.64|831.84|0
1652940760000|2022-05-19 06:12:40|835.12|832.32|835.01|832.21|835.12|832.32|834.88|832.08|0
1652940770000|2022-05-19 06:12:50|834.4|831.6|833.92|831.12|834.4|831.6|833.92|831.12|0
1652940780000|2022-05-19 06:13:00|834.05|831.25|833.92|831.12|834.16|831.36|833.92|831.12|0
1652940790000|2022-05-19 06:13:10|833.68|830.88|833.81|831.01|833.81|831.01|833.57|830.77|0
1652940800000|2022-05-19 06:13:20|833.92|831.12|833.57|830.77|833.92|831.12|833.57|830.77|0
1652940810000|2022-05-19 06:13:30|833.44|830.64|833.33|830.53|833.44|830.64|832.96|830.16|0
1652940820000|2022-05-19 06:13:40|833.68|830.88|833.44|830.64|833.92|831.12|833.44|830.64|0
1652940830000|2022-05-19 06:13:50|833.2|830.4|832.48|829.68|833.2|830.4|832.48|829.68|0
1652940840000|2022-05-19 06:14:00|832.72|829.92|832.72|829.92|832.85|830.05|832.72|829.92|0
1652940850000|2022-05-19 06:14:10|832.85|830.05|833.09|830.29|833.09|830.29|832.85|830.05|0
1652940860000|2022-05-19 06:14:20|833.2|830.4|833.44|830.64|833.44|830.64|833.2|830.4|0
1652940870000|2022-05-19 06:14:30|834.16|831.36|834.16|831.36|834.4|831.6|834.16|831.36|0
1652940880000|2022-05-19 06:14:40|834.64|831.84|834.64|831.84|834.64|831.84|834.64|831.84|0
1652940890000|2022-05-19 06:14:50|835.36|832.56|835.49|832.69|835.49|832.69|835.36|832.56|0
1652940900000|2022-05-19 06:15:00|835.25|832.45|834.88|832.08|835.25|832.45|834.88|832.08|0
1652940910000|2022-05-19 06:15:10|834.77|831.97|835.36|832.56|835.36|832.56|834.64|831.84|0
1652940920000|2022-05-19 06:15:20|834.4|831.6|834.64|831.84|834.64|831.84|834.4|831.6|0
1652940930000|2022-05-19 06:15:30|834.53|831.73|834.4|831.6|834.53|831.73|834.4|831.6|0
1652940940000|2022-05-19 06:15:40|834.53|831.73|834.16|831.36|834.53|831.73|834.16|831.36|0
1652940950000|2022-05-19 06:15:50|834.53|831.73|834.53|831.73|834.64|831.84|834.53|831.73|0
1652940960000|2022-05-19 06:16:00|835.01|832.21|835.12|832.32|835.36|832.56|835.01|832.21|0
1652940970000|2022-05-19 06:16:10|834.88|832.08|834.4|831.6|834.88|832.08|834.4|831.6|0
1652940980000|2022-05-19 06:16:20|834.16|831.36|834.4|831.6|834.4|831.6|834.16|831.36|0
1652940990000|2022-05-19 06:16:30|835.12|832.32|834.77|831.97|835.12|832.32|834.77|831.97|0
1652941000000|2022-05-19 06:16:40|834.88|832.08|834.88|832.08|834.88|832.08|834.88|832.08|0
1652941010000|2022-05-19 06:16:50|834.77|831.97|834.88|832.08|834.88|832.08|834.77|831.97|0
1652941020000|2022-05-19 06:17:00|835.12|832.32|835.12|832.32|835.12|832.32|835.12|832.32|0
1652941030000|2022-05-19 06:17:10|835.25|832.45|835.01|832.21|835.25|832.45|835.01|832.21|0
1652941040000|2022-05-19 06:17:20|834.64|831.84|834.53|831.73|834.77|831.97|834.53|831.73|0
1652941050000|2022-05-19 06:17:30|834.4|831.6|834.16|831.36|834.4|831.6|834.16|831.36|0
1652941060000|2022-05-19 06:17:40|833.92|831.12|833.2|830.4|833.92|831.12|833.2|830.4|0
1652941070000|2022-05-19 06:17:50|832.96|830.16|834.05|831.25|834.05|831.25|832.96|830.16|0
1652941080000|2022-05-19 06:18:00|834.88|832.08|834.4|831.6|834.88|832.08|834.4|831.6|0
1652941090000|2022-05-19 06:18:10|834.16|831.36|834.29|831.49|834.4|831.6|834.16|831.36|0
1652941100000|2022-05-19 06:18:20|834.16|831.36|834.16|831.36|834.64|831.84|834.16|831.36|0
1652941110000|2022-05-19 06:18:30|834.29|831.49|834.64|831.84|834.88|832.08|834.29|831.49|0
1652941120000|2022-05-19 06:18:40|834.4|831.6|834.4|831.6|834.4|831.6|834.4|831.6|0
1652941130000|2022-05-19 06:18:50|834.64|831.84|835.36|832.56|835.6|832.8|834.64|831.84|0
1652941140000|2022-05-19 06:19:00|835.25|832.45|836.21|833.41|836.32|833.52|835.25|832.45|0
1652941150000|2022-05-19 06:19:10|836.32|833.52|836.8|834|836.8|834|836.21|833.41|0
1652941160000|2022-05-19 06:19:20|837.04|834.24|837.41|834.61|837.76|834.96|837.04|834.24|0
1652941170000|2022-05-19 06:19:30|837.04|834.24|836.8|834|837.04|834.24|836.56|833.76|0
1652941180000|2022-05-19 06:19:40|837.04|834.24|836.8|834|837.04|834.24|836.56|833.76|0
1652941190000|2022-05-19 06:19:50|837.04|834.24|837.04|834.24|837.04|834.24|836.93|834.13|0
1652941200000|2022-05-19 06:20:00|837.17|834.37|837.65|834.85|837.65|834.85|837.04|834.24|0
1652941210000|2022-05-19 06:20:10|837.52|834.72|837.89|835.09|837.89|835.09|837.52|834.72|0
1652941220000|2022-05-19 06:20:20|838|835.2|837.52|834.72|838|835.2|837.52|834.72|0
1652941230000|2022-05-19 06:20:30|837.28|834.48|837.52|834.72|837.52|834.72|837.28|834.48|0
1652941240000|2022-05-19 06:20:40|837.76|834.96|837.52|834.72|837.76|834.96|837.52|834.72|0
1652941250000|2022-05-19 06:20:50|837.28|834.48|836.8|834|837.28|834.48|836.8|834|0
1652941260000|2022-05-19 06:21:00|837.28|834.48|837.28|834.48|837.28|834.48|837.04|834.24|0
1652941270000|2022-05-19 06:21:10|836.93|834.13|838.24|835.44|838.24|835.44|836.93|834.13|0
1652941280000|2022-05-19 06:21:20|838.72|835.92|838.72|835.92|838.72|835.92|838.72|835.92|0
1652941290000|2022-05-19 06:21:30|838.24|835.44|838.48|835.68|838.72|835.92|838.24|835.44|0
1652941300000|2022-05-19 06:21:40|838.61|835.81|838.61|835.81|838.61|835.81|838.37|835.57|0
1652941310000|2022-05-19 06:21:50|838.72|835.92|838.96|836.16|838.96|836.16|838.72|835.92|0
1652941320000|2022-05-19 06:22:00|838.72|835.92|838.96|836.16|838.96|836.16|838.72|835.92|0
1652941330000|2022-05-19 06:22:10|839.09|836.29|839.2|836.4|839.2|836.4|839.09|836.29|0
1652941340000|2022-05-19 06:22:20|839.44|836.64|838|835.2|839.44|836.64|838|835.2|0
1652941350000|2022-05-19 06:22:30|838.24|835.44|837.65|834.85|838.24|835.44|837.65|834.85|0
1652941360000|2022-05-19 06:22:40|837.52|834.72|837.52|834.72|837.76|834.96|837.52|834.72|0
1652941370000|2022-05-19 06:22:50|837.17|834.37|836.8|834|837.17|834.37|836.8|834|0
1652941380000|2022-05-19 06:23:00|837.04|834.24|837.76|834.96|837.76|834.96|837.04|834.24|0
1652941390000|2022-05-19 06:23:10|837.52|834.72|837.41|834.61|837.52|834.72|837.41|834.61|0
1652941400000|2022-05-19 06:23:20|837.28|834.48|837.28|834.48|837.28|834.48|837.04|834.24|0
1652941410000|2022-05-19 06:23:30|837.52|834.72|837.52|834.72|837.52|834.72|837.52|834.72|0
1652941420000|2022-05-19 06:23:40|837.65|834.85|837.65|834.85|837.65|834.85|837.65|834.85|0
1652941430000|2022-05-19 06:23:50|837.52|834.72|838|835.2|838|835.2|837.52|834.72|0
1652941440000|2022-05-19 06:24:00|838.24|835.44|838.48|835.68|838.48|835.68|838|835.2|0
1652941450000|2022-05-19 06:24:10|838.72|835.92|838.72|835.92|838.72|835.92|838.61|835.81|0
1652941460000|2022-05-19 06:24:20|838.61|835.81|838.72|835.92|838.72|835.92|838.61|835.81|0
1652941470000|2022-05-19 06:24:30|839.2|836.4|838.72|835.92|839.2|836.4|838.72|835.92|0
1652941480000|2022-05-19 06:24:40|838.48|835.68|838.96|836.16|838.96|836.16|838.48|835.68|0
1652941490000|2022-05-19 06:24:50|838.61|835.81|838.48|835.68|838.61|835.81|838.24|835.44|0
1652941500000|2022-05-19 06:25:00|838|835.2|837.52|834.72|838|835.2|837.52|834.72|0
1652941510000|2022-05-19 06:25:10|837.28|834.48|837.28|834.48|837.28|834.48|837.17|834.37|0
1652941520000|2022-05-19 06:25:20|837.04|834.24|836.8|834|837.28|834.48|836.8|834|0
1652941530000|2022-05-19 06:25:30|836.08|833.28|835.6|832.8|836.08|833.28|835.6|832.8|0
1652941540000|2022-05-19 06:25:40|836.08|833.28|835.6|832.8|836.08|833.28|835.6|832.8|0
1652941550000|2022-05-19 06:25:50|836.08|833.28|836.08|833.28|836.21|833.41|836.08|833.28|0
1652941560000|2022-05-19 06:26:00|836.21|833.41|836.32|833.52|836.56|833.76|836.21|833.41|0
1652941570000|2022-05-19 06:26:10|836.69|833.89|836.56|833.76|836.69|833.89|836.56|833.76|0
1652941580000|2022-05-19 06:26:20|836.69|833.89|836.56|833.76|836.8|834|836.56|833.76|0
1652941590000|2022-05-19 06:26:30|836.45|833.65|835.84|833.04|836.45|833.65|835.84|833.04|0
1652941600000|2022-05-19 06:26:40|836.08|833.28|835.84|833.04|836.21|833.41|835.84|833.04|0
1652941610000|2022-05-19 06:26:50|835.97|833.17|835.84|833.04|835.97|833.17|835.12|832.32|0
1652941630000|2022-05-19 06:27:10|835.97|833.17|836.08|833.28|836.08|833.28|835.84|833.04|0
1652941640000|2022-05-19 06:27:20|836.56|833.76|836.8|834|836.8|834|836.56|833.76|0
1652941650000|2022-05-19 06:27:30|836.45|833.65|836.45|833.65|836.56|833.76|836.45|833.65|0
1652941660000|2022-05-19 06:27:40|836.56|833.76|836.8|834|836.8|834|836.56|833.76|0
1652941670000|2022-05-19 06:27:50|837.04|834.24|837.52|834.72|837.52|834.72|836.8|834|0
1652941680000|2022-05-19 06:28:00|837.41|834.61|836.93|834.13|837.41|834.61|836.93|834.13|0
1652941690000|2022-05-19 06:28:10|837.04|834.24|837.52|834.72|837.52|834.72|837.04|834.24|0
1652941700000|2022-05-19 06:28:20|837.28|834.48|837.76|834.96|837.76|834.96|837.28|834.48|0
1652941710000|2022-05-19 06:28:30|838|835.2|838|835.2|838|835.2|837.52|834.72|0
1652941720000|2022-05-19 06:28:40|838.13|835.33|838.24|835.44|838.24|835.44|838.13|835.33|0
1652941730000|2022-05-19 06:28:50|838.13|835.33|837.04|834.24|838.13|835.33|837.04|834.24|0
1652941740000|2022-05-19 06:29:00|837.28|834.48|837.28|834.48|837.41|834.61|837.28|834.48|0
1652941750000|2022-05-19 06:29:10|837.52|834.72|837.76|834.96|837.76|834.96|837.28|834.48|0
1652941760000|2022-05-19 06:29:20|837.28|834.48|837.76|834.96|837.76|834.96|837.28|834.48|0
1652941770000|2022-05-19 06:29:30|838.13|835.33|837.76|834.96|838.24|835.44|837.76|834.96|0
1652941780000|2022-05-19 06:29:40|837.52|834.72|837.52|834.72|837.76|834.96|837.52|834.72|0
1652941790000|2022-05-19 06:29:50|837.04|834.24|837.52|834.72|837.52|834.72|837.04|834.24|0
1652941800000|2022-05-19 06:30:00|837.28|834.48|836.93|834.13|837.28|834.48|836.8|834|0
1652941810000|2022-05-19 06:30:10|837.17|834.37|837.52|834.72|837.52|834.72|837.04|834.24|0
1652941820000|2022-05-19 06:30:20|837.41|834.61|837.04|834.24|837.41|834.61|837.04|834.24|0
1652941830000|2022-05-19 06:30:30|836.93|834.13|836.56|833.76|836.93|834.13|836.56|833.76|0
1652941840000|2022-05-19 06:30:40|836.45|833.65|836.56|833.76|836.56|833.76|836.32|833.52|0
1652941850000|2022-05-19 06:30:50|836.8|834|837.28|834.48|837.28|834.48|836.69|833.89|0
1652941860000|2022-05-19 06:31:00|837.76|834.96|837.28|834.48|837.76|834.96|837.28|834.48|0
1652941870000|2022-05-19 06:31:10|836.56|833.76|835.84|833.04|836.56|833.76|835.84|833.04|0
1652941880000|2022-05-19 06:31:20|835.6|832.8|835.72|832.92|835.72|832.92|835.6|832.8|0
1652941890000|2022-05-19 06:31:30|835.6|832.8|836.08|833.28|836.08|833.28|835.6|832.8|0
1652941900000|2022-05-19 06:31:40|835.96|833.16|835.72|832.92|835.96|833.16|835.72|832.92|0
1652941910000|2022-05-19 06:31:50|836.08|833.28|835.84|833.04|836.08|833.28|835.6|832.8|0
1652941920000|2022-05-19 06:32:00|835.6|832.8|835.6|832.8|835.84|833.04|835.6|832.8|0
1652941930000|2022-05-19 06:32:10|835.84|833.04|835.84|833.04|836.08|833.28|835.72|832.92|0
1652941940000|2022-05-19 06:32:20|835.72|832.92|835.84|833.04|835.84|833.04|835.6|832.8|0
1652941950000|2022-05-19 06:32:30|835.6|832.8|835.12|832.32|835.6|832.8|835.12|832.32|0
1652941960000|2022-05-19 06:32:40|834.88|832.08|834.88|832.08|835|832.2|834.88|832.08|0
1652941970000|2022-05-19 06:32:50|834.04|831.24|833.8|831|834.04|831.24|833.68|830.88|0
1652941980000|2022-05-19 06:33:00|833.68|830.88|833.2|830.4|833.68|830.88|833.2|830.4|0
1652941990000|2022-05-19 06:33:10|832.48|829.68|832.36|829.56|832.48|829.68|832.36|829.56|0
1652942000000|2022-05-19 06:33:20|832.48|829.68|832.6|829.8|832.6|829.8|832.48|829.68|0
1652942010000|2022-05-19 06:33:30|832.24|829.44|832.24|829.44|832.24|829.44|832.24|829.44|0
1652942020000|2022-05-19 06:33:40|832.48|829.68|832.48|829.68|832.48|829.68|832.48|829.68|0
1652942030000|2022-05-19 06:33:50|832.72|829.92|832.96|830.16|832.96|830.16|832.72|829.92|0
1652942040000|2022-05-19 06:34:00|833.08|830.28|833.2|830.4|833.2|830.4|833.08|830.28|0
1652942050000|2022-05-19 06:34:10|833.32|830.52|833.68|830.88|833.68|830.88|833.32|830.52|0
1652942060000|2022-05-19 06:34:20|833.92|831.12|834.16|831.36|834.4|831.6|833.92|831.12|0
1652942070000|2022-05-19 06:34:30|834.28|831.48|834.16|831.36|834.28|831.48|834.04|831.24|0
1652942080000|2022-05-19 06:34:40|834.28|831.48|834.4|831.6|834.4|831.6|834.16|831.36|0
1652942090000|2022-05-19 06:34:50|834.04|831.24|834.16|831.36|834.28|831.48|834.04|831.24|0
1652942100000|2022-05-19 06:35:00|833.92|831.12|833.44|830.64|833.92|831.12|833.44|830.64|0
1652942110000|2022-05-19 06:35:10|833.68|830.88|833.56|830.76|833.68|830.88|833.44|830.64|0
1652942120000|2022-05-19 06:35:20|833.2|830.4|832.96|830.16|833.2|830.4|832.96|830.16|0
1652942130000|2022-05-19 06:35:30|833.08|830.28|833.44|830.64|833.44|830.64|832.96|830.16|0
1652942140000|2022-05-19 06:35:40|833.2|830.4|833.44|830.64|833.44|830.64|833.2|830.4|0
1652942150000|2022-05-19 06:35:50|833.56|830.76|833.92|831.12|833.92|831.12|833.44|830.64|0
1652942160000|2022-05-19 06:36:00|833.68|830.88|833.08|830.28|833.68|830.88|833.08|830.28|0
1652942170000|2022-05-19 06:36:10|833.32|830.52|833.68|830.88|833.68|830.88|833.32|830.52|0
1652942180000|2022-05-19 06:36:20|833.92|831.12|833.68|830.88|833.92|831.12|833.68|830.88|0
1652942190000|2022-05-19 06:36:30|833.44|830.64|833.2|830.4|833.44|830.64|833.2|830.4|0
1652942200000|2022-05-19 06:36:40|832.96|830.16|833.2|830.4|833.2|830.4|832.84|830.04|0
1652942210000|2022-05-19 06:36:50|833.32|830.52|833.68|830.88|833.68|830.88|833.32|830.52|0
1652942220000|2022-05-19 06:37:00|833.8|831|833.8|831|833.92|831.12|833.8|831|0
1652942230000|2022-05-19 06:37:10|833.92|831.12|833.92|831.12|833.92|831.12|833.68|830.88|0
1652942240000|2022-05-19 06:37:20|834.16|831.36|834.4|831.6|834.4|831.6|834.16|831.36|0
1652942250000|2022-05-19 06:37:30|834.16|831.36|834.16|831.36|834.28|831.48|834.16|831.36|0
1652942260000|2022-05-19 06:37:40|833.92|831.12|833.92|831.12|833.92|831.12|833.92|831.12|0
1652942270000|2022-05-19 06:37:50|833.8|831|833.32|830.52|833.8|831|833.32|830.52|0
1652942280000|2022-05-19 06:38:00|833.2|830.4|833.08|830.28|833.2|830.4|833.08|830.28|0
1652942290000|2022-05-19 06:38:10|832.48|829.68|832.24|829.44|832.48|829.68|832.24|829.44|0
1652942300000|2022-05-19 06:38:20|832|829.2|832.48|829.68|832.48|829.68|832|829.2|0
1652942310000|2022-05-19 06:38:30|832.24|829.44|832.24|829.44|832.24|829.44|832|829.2|0
1652942320000|2022-05-19 06:38:40|832|829.2|832.24|829.44|832.24|829.44|831.88|829.08|0
1652942330000|2022-05-19 06:38:50|832.6|829.8|832.24|829.44|832.72|829.92|832.24|829.44|0
1652942340000|2022-05-19 06:39:00|832.12|829.32|832.24|829.44|832.36|829.56|832.12|829.32|0
1652942350000|2022-05-19 06:39:10|832.48|829.68|832.48|829.68|832.6|829.8|832.48|829.68|0
1652942360000|2022-05-19 06:39:20|832.36|829.56|832.48|829.68|832.48|829.68|832.24|829.44|0
1652942370000|2022-05-19 06:39:30|832.72|829.92|832.6|829.8|832.72|829.92|832.6|829.8|0
1652942380000|2022-05-19 06:39:40|832.72|829.92|832.96|830.16|833.2|830.4|832.72|829.92|0
1652942390000|2022-05-19 06:39:50|833.2|830.4|832.96|830.16|833.2|830.4|832.96|830.16|0
1652942400000|2022-05-19 06:40:00|832.72|829.92|832.6|829.8|832.72|829.92|832.6|829.8|0
1652942410000|2022-05-19 06:40:10|833.08|830.28|833.44|830.64|833.44|830.64|833.08|830.28|0
1652942420000|2022-05-19 06:40:20|833.32|830.52|833.44|830.64|833.44|830.64|833.32|830.52|0
1652942430000|2022-05-19 06:40:30|833.56|830.76|833.68|830.88|833.68|830.88|833.56|830.76|0
1652942440000|2022-05-19 06:40:40|834.16|831.36|834.28|831.48|834.4|831.6|834.16|831.36|0
1652942450000|2022-05-19 06:40:50|834.4|831.6|834.16|831.36|834.4|831.6|834.16|831.36|0
1652942460000|2022-05-19 06:41:00|834.52|831.72|834.28|831.48|834.64|831.84|834.28|831.48|0
1652942470000|2022-05-19 06:41:10|834.4|831.6|834.4|831.6|834.52|831.72|834.4|831.6|0
1652942480000|2022-05-19 06:41:20|834.16|831.36|834.64|831.84|834.64|831.84|834.16|831.36|0
1652942490000|2022-05-19 06:41:30|835.12|832.32|835.24|832.44|835.24|832.44|835.12|832.32|0
1652942500000|2022-05-19 06:41:40|835.12|832.32|835.24|832.44|835.24|832.44|835.12|832.32|0
1652942510000|2022-05-19 06:41:50|835.12|832.32|835.24|832.44|835.24|832.44|835.12|832.32|0
1652942520000|2022-05-19 06:42:00|835.36|832.56|835.36|832.56|835.6|832.8|835.36|832.56|0
1652942530000|2022-05-19 06:42:10|835.48|832.68|835.36|832.56|835.48|832.68|835.36|832.56|0
1652942540000|2022-05-19 06:42:20|835.6|832.8|834.88|832.08|835.6|832.8|834.88|832.08|0
1652942550000|2022-05-19 06:42:30|835|832.2|835.36|832.56|835.36|832.56|834.88|832.08|0
1652942560000|2022-05-19 06:42:40|835.6|832.8|835.6|832.8|835.6|832.8|835.6|832.8|0
1652942570000|2022-05-19 06:42:50|835.36|832.56|835.84|833.04|836.08|833.28|835.36|832.56|0
1652942580000|2022-05-19 06:43:00|836.08|833.28|836.92|834.12|836.92|834.12|836.08|833.28|0
1652942590000|2022-05-19 06:43:10|836.8|834|836.56|833.76|836.8|834|836.56|833.76|0
1652942600000|2022-05-19 06:43:20|836.32|833.52|836.68|833.88|836.68|833.88|836.32|833.52|0
1652942610000|2022-05-19 06:43:30|836.8|834|836.8|834|836.8|834|836.68|833.88|0
1652942620000|2022-05-19 06:43:40|836.92|834.12|837.52|834.72|837.52|834.72|836.8|834|0
1652942630000|2022-05-19 06:43:50|837.28|834.48|837.04|834.24|837.52|834.72|837.04|834.24|0
1652942640000|2022-05-19 06:44:00|836.8|834|836.2|833.4|836.8|834|836.2|833.4|0
1652942650000|2022-05-19 06:44:10|836.32|833.52|836.56|833.76|836.56|833.76|836.2|833.4|0
1652942660000|2022-05-19 06:44:20|836.8|834|837.52|834.72|837.52|834.72|836.8|834|0
1652942670000|2022-05-19 06:44:30|837.65|834.85|838|835.2|838|835.2|837.52|834.72|0
1652942680000|2022-05-19 06:44:40|838.13|835.33|837.52|834.72|838.24|835.44|837.52|834.72|0
1652942690000|2022-05-19 06:44:50|837.4|834.6|837.28|834.48|837.4|834.6|837.04|834.24|0
1652942700000|2022-05-19 06:45:00|837.16|834.36|837.76|834.96|837.76|834.96|837.16|834.36|0
1652942710000|2022-05-19 06:45:10|837.65|834.85|838.24|835.44|838.37|835.57|837.65|834.85|0
1652942720000|2022-05-19 06:45:20|838|835.2|838.24|835.44|838.24|835.44|838|835.2|0
1652942730000|2022-05-19 06:45:30|838.37|835.57|838.24|835.44|838.48|835.68|838.24|835.44|0
1652942740000|2022-05-19 06:45:40|838.48|835.68|838.24|835.44|838.48|835.68|838.24|835.44|0
1652942750000|2022-05-19 06:45:50|838.13|835.33|837.52|834.72|838.13|835.33|837.52|834.72|0
1652942760000|2022-05-19 06:46:00|837.4|834.6|836.92|834.12|837.4|834.6|836.92|834.12|0
1652942770000|2022-05-19 06:46:10|836.8|834|837.52|834.72|837.52|834.72|836.8|834|0
1652942780000|2022-05-19 06:46:20|837.28|834.48|836.8|834|837.28|834.48|836.8|834|0
1652942790000|2022-05-19 06:46:30|836.56|833.76|836.08|833.28|836.56|833.76|836.08|833.28|0
1652942800000|2022-05-19 06:46:40|835.84|833.04|836.32|833.52|836.32|833.52|835.84|833.04|0
1652942810000|2022-05-19 06:46:50|836.08|833.28|836.32|833.52|836.56|833.76|836.08|833.28|0
1652942820000|2022-05-19 06:47:00|836.8|834|837.04|834.24|837.04|834.24|836.8|834|0
1652942830000|2022-05-19 06:47:10|836.8|834|836.92|834.12|837.04|834.24|836.8|834|0
1652942840000|2022-05-19 06:47:20|837.16|834.36|838|835.2|838|835.2|837.04|834.24|0
1652942850000|2022-05-19 06:47:30|838.24|835.44|838|835.2|838.24|835.44|838|835.2|0
1652942860000|2022-05-19 06:47:40|838.13|835.33|838.24|835.44|838.24|835.44|838.13|835.33|0
1652942870000|2022-05-19 06:47:50|838|835.2|838.13|835.33|838.24|835.44|838|835.2|0
1652942880000|2022-05-19 06:48:00|838.24|835.44|838.24|835.44|838.24|835.44|838|835.2|0
1652942890000|2022-05-19 06:48:10|838|835.2|838.37|835.57|838.37|835.57|838|835.2|0
1652942900000|2022-05-19 06:48:20|838.24|835.44|838|835.2|838.48|835.68|838|835.2|0
1652942910000|2022-05-19 06:48:30|837.76|834.96|837.76|834.96|837.76|834.96|837.76|834.96|0
1652942920000|2022-05-19 06:48:40|838|835.2|838.48|835.68|838.48|835.68|838|835.2|0
1652942930000|2022-05-19 06:48:50|838.37|835.57|838.24|835.44|838.37|835.57|838|835.2|0
1652942940000|2022-05-19 06:49:00|837.76|834.96|837.52|834.72|837.76|834.96|837.52|834.72|0
1652942950000|2022-05-19 06:49:10|837.28|834.48|837.16|834.36|837.28|834.48|837.04|834.24|0
1652942960000|2022-05-19 06:49:20|837.04|834.24|837.52|834.72|837.52|834.72|837.04|834.24|0
1652942970000|2022-05-19 06:49:30|838|835.2|838|835.2|838|835.2|838|835.2|0
1652942980000|2022-05-19 06:49:40|837.88|835.08|838.24|835.44|838.48|835.68|837.88|835.08|0
1652942990000|2022-05-19 06:49:50|838|835.2|838|835.2|838|835.2|838|835.2|0
1652943000000|2022-05-19 06:50:00|837.76|834.96|838|835.2|838.24|835.44|837.76|834.96|0
1652943010000|2022-05-19 06:50:10|837.76|834.96|837.4|834.6|837.76|834.96|837.4|834.6|0
1652943020000|2022-05-19 06:50:20|837.28|834.48|837.28|834.48|837.52|834.72|837.28|834.48|0
1652943030000|2022-05-19 06:50:30|837.16|834.36|837.28|834.48|837.28|834.48|837.16|834.36|0
1652943040000|2022-05-19 06:50:40|837.52|834.72|838.13|835.33|838.24|835.44|837.52|834.72|0
1652943050000|2022-05-19 06:50:50|838|835.2|837.04|834.24|838|835.2|837.04|834.24|0
1652943060000|2022-05-19 06:51:00|837.28|834.48|837.04|834.24|837.28|834.48|837.04|834.24|0
1652943070000|2022-05-19 06:51:10|837.28|834.48|837.28|834.48|837.52|834.72|837.28|834.48|0
1652943080000|2022-05-19 06:51:20|837.4|834.6|837.52|834.72|837.76|834.96|837.4|834.6|0
1652943090000|2022-05-19 06:51:30|837.64|834.84|837.64|834.84|837.64|834.84|837.64|834.84|0
1652943100000|2022-05-19 06:51:40|837.52|834.72|837.88|835.08|838|835.2|837.52|834.72|0
1652943110000|2022-05-19 06:51:50|838|835.2|838.48|835.68|838.48|835.68|838|835.2|0
1652943120000|2022-05-19 06:52:00|838.96|836.16|838.96|836.16|839.2|836.4|838.96|836.16|0
1652943130000|2022-05-19 06:52:10|838.48|835.68|838.12|835.32|838.48|835.68|838.12|835.32|0
1652943140000|2022-05-19 06:52:20|838|835.2|838.24|835.44|838.24|835.44|838|835.2|0
1652943150000|2022-05-19 06:52:30|837.76|834.96|837.76|834.96|837.76|834.96|837.76|834.96|0
1652943160000|2022-05-19 06:52:40|837.52|834.72|837.64|834.84|837.64|834.84|837.28|834.48|0
1652943170000|2022-05-19 06:52:50|837.76|834.96|837.76|834.96|837.88|835.08|837.76|834.96|0
1652943180000|2022-05-19 06:53:00|837.52|834.72|837.16|834.36|837.52|834.72|837.04|834.24|0
1652943190000|2022-05-19 06:53:10|837.28|834.48|837.04|834.24|837.28|834.48|837.04|834.24|0
1652943200000|2022-05-19 06:53:20|837.16|834.36|837.28|834.48|837.28|834.48|837.04|834.24|0
1652943210000|2022-05-19 06:53:30|837.52|834.72|838|835.2|838|835.2|837.52|834.72|0
1652943220000|2022-05-19 06:53:40|838.24|835.44|837.88|835.08|838.24|835.44|837.88|835.08|0
1652943230000|2022-05-19 06:53:50|837.76|834.96|837.28|834.48|837.76|834.96|836.92|834.12|0
1652943240000|2022-05-19 06:54:00|837.52|834.72|837.52|834.72|837.76|834.96|837.52|834.72|0
1652943250000|2022-05-19 06:54:10|837.76|834.96|837.88|835.08|837.88|835.08|837.76|834.96|0
1652943260000|2022-05-19 06:54:20|837.76|834.96|838.48|835.68|838.48|835.68|837.76|834.96|0
1652943270000|2022-05-19 06:54:30|838.72|835.92|838.24|835.44|838.72|835.92|838.24|835.44|0
1652943280000|2022-05-19 06:54:40|838|835.2|838.85|836.05|838.85|836.05|838|835.2|0
1652943290000|2022-05-19 06:54:50|838.72|835.92|838.72|835.92|838.72|835.92|838.24|835.44|0
1652943300000|2022-05-19 06:55:00|838.61|835.81|838.96|836.16|838.96|836.16|838.61|835.81|0
1652943310000|2022-05-19 06:55:10|838.85|836.05|838.96|836.16|838.96|836.16|838.85|836.05|0
1652943320000|2022-05-19 06:55:20|839.2|836.4|839.2|836.4|839.2|836.4|839.09|836.29|0
1652943330000|2022-05-19 06:55:30|839.09|836.29|839.2|836.4|839.44|836.64|839.09|836.29|0
1652943340000|2022-05-19 06:55:40|839.09|836.29|838.72|835.92|839.09|836.29|838.72|835.92|0
1652943350000|2022-05-19 06:55:50|838.48|835.68|838.24|835.44|838.48|835.68|838.24|835.44|0
1652943360000|2022-05-19 06:56:00|838.72|835.92|838.12|835.32|838.72|835.92|838.12|835.32|0
1652943370000|2022-05-19 06:56:10|838|835.2|838|835.2|838|835.2|838|835.2|0
1652943380000|2022-05-19 06:56:20|838.24|835.44|838.24|835.44|838.24|835.44|838.24|835.44|0
1652943390000|2022-05-19 06:56:30|838.48|835.68|838.61|835.81|838.61|835.81|838.48|835.68|0
1652943400000|2022-05-19 06:56:40|838.48|835.68|838.85|836.05|838.96|836.16|838.48|835.68|0
1652943410000|2022-05-19 06:56:50|838.72|835.92|838.61|835.81|838.72|835.92|838.48|835.68|0
1652943420000|2022-05-19 06:57:00|838.48|835.68|838.36|835.56|838.72|835.92|838.36|835.56|0
1652943430000|2022-05-19 06:57:10|838.12|835.32|838.24|835.44|838.36|835.56|838.12|835.32|0
1652943440000|2022-05-19 06:57:20|838|835.2|837.4|834.6|838|835.2|837.4|834.6|0
1652943450000|2022-05-19 06:57:30|837.28|834.48|837.52|834.72|837.52|834.72|837.28|834.48|0
1652943460000|2022-05-19 06:57:40|837.4|834.6|838|835.2|838|835.2|837.4|834.6|0
1652943470000|2022-05-19 06:57:50|838.24|835.44|837.76|834.96|838.24|835.44|837.52|834.72|0
1652943490000|2022-05-19 06:58:10|837.64|834.84|837.4|834.6|837.64|834.84|837.4|834.6|0
1652943500000|2022-05-19 06:58:20|837.52|834.72|837.76|834.96|838|835.2|837.4|834.6|0
1652943510000|2022-05-19 06:58:30|837.88|835.08|838.36|835.56|838.36|835.56|837.88|835.08|0
1652943520000|2022-05-19 06:58:40|838.24|835.44|838.48|835.68|838.48|835.68|838.24|835.44|0
1652943530000|2022-05-19 06:58:50|838.6|835.8|838.48|835.68|838.96|836.16|838.48|835.68|0
1652943540000|2022-05-19 06:59:00|838|835.2|838.6|835.8|838.6|835.8|838|835.2|0
1652943550000|2022-05-19 06:59:10|838.72|835.92|838.72|835.92|838.96|836.16|838.72|835.92|0
1652943560000|2022-05-19 06:59:20|838.6|835.8|838.6|835.8|838.6|835.8|838.6|835.8|0
1652943570000|2022-05-19 06:59:30|838.72|835.92|837.88|835.08|838.72|835.92|837.88|835.08|0
1652943580000|2022-05-19 06:59:40|837.76|834.96|838.12|835.32|838.24|835.44|837.76|834.96|0
1652943590000|2022-05-19 06:59:50|838.24|835.44|838|835.2|838.24|835.44|838|835.2|0
1652943600000|2022-05-19 07:00:00|838.36|835.56|840.88|838.08|840.88|838.08|838.36|835.56|0
1652943610000|2022-05-19 07:00:10|841.6|838.8|842.09|839.29|842.81|840.01|841.6|838.8|0
1652943620000|2022-05-19 07:00:20|841.6|838.8|841.85|839.05|841.85|839.05|841.12|838.32|0
1652943630000|2022-05-19 07:00:30|842.09|839.29|843.35|840.55|843.35|840.55|841.9|839.1|0
1652943640000|2022-05-19 07:00:40|843.11|840.31|843.59|840.79|843.95|841.15|842.99|840.19|0
1652943650000|2022-05-19 07:00:50|843.35|840.55|843.11|840.31|843.35|840.55|842.75|839.95|0
1652943660000|2022-05-19 07:01:00|841.9|839.1|841.18|838.38|841.9|839.1|841.18|838.38|0
1652943670000|2022-05-19 07:01:10|841.42|838.62|840.46|837.66|841.42|838.62|840.46|837.66|0
1652943680000|2022-05-19 07:01:20|840.7|837.9|840.7|837.9|840.7|837.9|840.46|837.66|0
1652943690000|2022-05-19 07:01:30|840.22|837.42|841.55|838.75|841.66|838.86|840.22|837.42|0
1652943700000|2022-05-19 07:01:40|841.3|838.5|841.06|838.26|841.3|838.5|841.06|838.26|0
1652943710000|2022-05-19 07:01:50|841.3|838.5|841.66|838.86|841.66|838.86|841.3|838.5|0
1652943720000|2022-05-19 07:02:00|841.42|838.62|841.9|839.1|841.9|839.1|841.42|838.62|0
1652943730000|2022-05-19 07:02:10|841.3|838.5|842.14|839.34|842.14|839.34|841.3|838.5|0
1652943740000|2022-05-19 07:02:20|841.18|838.38|842.03|839.23|842.38|839.58|841.18|838.38|0
1652943750000|2022-05-19 07:02:30|842.14|839.34|842.86|840.06|843.11|840.31|842.14|839.34|0
1652943760000|2022-05-19 07:02:40|842.62|839.82|842.62|839.82|842.86|840.06|842.62|839.82|0
1652943770000|2022-05-19 07:02:50|843.59|840.79|843.83|841.03|843.83|841.03|843.59|840.79|0
1652943780000|2022-05-19 07:03:00|843.95|841.15|843.95|841.15|843.95|841.15|843.23|840.43|0
1652943790000|2022-05-19 07:03:10|845.03|842.23|845.03|842.23|845.03|842.23|844.43|841.63|0
1652943800000|2022-05-19 07:03:20|845.27|842.47|846|843.2|846|843.2|845.27|842.47|0
1652943810000|2022-05-19 07:03:30|845.27|842.47|845.03|842.23|845.75|842.95|844.92|842.12|0
1652943820000|2022-05-19 07:03:40|845.27|842.47|844.79|841.99|845.27|842.47|844.79|841.99|0
1652943830000|2022-05-19 07:03:50|844.92|842.12|844.31|841.51|844.92|842.12|844.31|841.51|0
1652943840000|2022-05-19 07:04:00|844.19|841.39|843.59|840.79|844.19|841.39|843.35|840.55|0
1652943850000|2022-05-19 07:04:10|843.35|840.55|843.83|841.03|843.83|841.03|843.35|840.55|0
1652943860000|2022-05-19 07:04:20|843.35|840.55|843.35|840.55|843.35|840.55|843.35|840.55|0
1652943870000|2022-05-19 07:04:30|843.59|840.79|842.86|840.06|843.59|840.79|842.86|840.06|0
1652943880000|2022-05-19 07:04:40|842.14|839.34|842.27|839.47|842.27|839.47|841.9|839.1|0
1652943890000|2022-05-19 07:04:50|842.38|839.58|842.51|839.71|842.51|839.71|842.38|839.58|0
1652943900000|2022-05-19 07:05:00|841.46|839.06|842.07|839.67|842.07|839.67|841.46|839.06|0
1652943910000|2022-05-19 07:05:10|840.98|838.58|839.66|837.26|840.98|838.58|839.66|837.26|0
1652943920000|2022-05-19 07:05:20|839.54|837.14|839.18|836.78|839.54|837.14|839.18|836.78|0
1652943930000|2022-05-19 07:05:30|839.29|836.89|839.78|837.38|839.78|837.38|839.29|836.89|0
1652943940000|2022-05-19 07:05:40|840.02|837.62|839.78|837.38|840.26|837.86|839.78|837.38|0
1652943950000|2022-05-19 07:05:50|838.94|836.54|837.61|835.21|838.94|836.54|837.61|835.21|0
1652943960000|2022-05-19 07:06:00|837.85|835.45|837.13|834.73|837.85|835.45|836.89|834.49|0
1652943970000|2022-05-19 07:06:10|837.61|835.21|837.37|834.97|837.61|835.21|837.37|834.97|0
1652943980000|2022-05-19 07:06:20|837.26|834.86|837.26|834.86|837.61|835.21|837.26|834.86|0
1652943990000|2022-05-19 07:06:30|837.01|834.61|837.85|835.45|837.85|835.45|837.01|834.61|0
1652944000000|2022-05-19 07:06:40|837.01|834.61|837.13|834.73|837.13|834.73|837.01|834.61|0
1652944010000|2022-05-19 07:06:50|836.65|834.25|837.13|834.73|837.13|834.73|836.65|834.25|0
1652944020000|2022-05-19 07:07:00|838.09|835.69|838.33|835.93|838.57|836.17|838.09|835.69|0
1652944030000|2022-05-19 07:07:10|838.57|836.17|839.54|837.14|839.54|837.14|838.57|836.17|0
1652944040000|2022-05-19 07:07:20|839.9|837.5|839.54|837.14|840.02|837.62|839.54|837.14|0
1652944050000|2022-05-19 07:07:30|839.66|837.26|841.46|839.06|841.46|839.06|839.66|837.26|0
1652944060000|2022-05-19 07:07:40|841.7|839.3|840.74|838.34|841.7|839.3|840.26|837.86|0
1652944070000|2022-05-19 07:07:50|840.38|837.98|841.59|839.19|841.59|839.19|840.38|837.98|0
1652944080000|2022-05-19 07:08:00|841.83|839.43|840.26|837.86|841.83|839.43|840.26|837.86|0
1652944090000|2022-05-19 07:08:10|840.5|838.1|841.46|839.06|841.46|839.06|840.5|838.1|0
1652944100000|2022-05-19 07:08:20|841.34|838.94|841.46|839.06|841.46|839.06|841.1|838.7|0
1652944110000|2022-05-19 07:08:30|841.22|838.82|840.62|838.22|841.22|838.82|840.62|838.22|0
1652944120000|2022-05-19 07:08:40|840.14|837.74|839.29|836.89|840.14|837.74|839.29|836.89|0
1652944130000|2022-05-19 07:08:50|838.81|836.41|838.81|836.41|839.42|837.02|838.81|836.41|0
1652944140000|2022-05-19 07:09:00|839.18|836.78|839.54|837.14|839.9|837.5|839.18|836.78|0
1652944150000|2022-05-19 07:09:10|839.66|837.26|840.26|837.86|840.26|837.86|839.66|837.26|0
1652944160000|2022-05-19 07:09:20|840.86|838.46|840.62|838.22|840.86|838.46|840.62|838.22|0
1652944170000|2022-05-19 07:09:30|840.14|837.74|839.54|837.14|840.14|837.74|839.54|837.14|0
1652944180000|2022-05-19 07:09:40|839.66|837.26|839.29|836.89|839.66|837.26|838.94|836.54|0
1652944190000|2022-05-19 07:09:50|838.7|836.3|838.33|835.93|838.7|836.3|838.33|835.93|0
1652944200000|2022-05-19 07:10:00|838.94|836.54|839.54|837.14|840.5|838.1|838.94|836.54|0
1652944210000|2022-05-19 07:10:10|840.02|837.62|839.54|837.14|840.02|837.62|839.54|837.14|0
1652944220000|2022-05-19 07:10:20|839.05|836.65|840.5|838.1|840.5|838.1|839.05|836.65|0
1652944230000|2022-05-19 07:10:30|840.74|838.34|840.98|838.58|840.98|838.58|840.74|838.34|0
1652944240000|2022-05-19 07:10:40|841.34|838.94|841.59|839.19|841.7|839.3|841.34|838.94|0
1652944250000|2022-05-19 07:10:50|841.46|839.06|842.9|840.5|843.03|840.63|841.46|839.06|0
1652944260000|2022-05-19 07:11:00|843.03|840.63|842.42|840.02|843.03|840.63|842.42|840.02|0
1652944270000|2022-05-19 07:11:10|842.07|839.67|842.66|840.26|842.66|840.26|841.94|839.54|0
1652944280000|2022-05-19 07:11:20|843.03|840.63|843.03|840.63|843.15|840.75|843.03|840.63|0
1652944290000|2022-05-19 07:11:30|843.39|840.99|843.63|841.23|843.63|841.23|843.15|840.75|0
1652944300000|2022-05-19 07:11:40|843.99|841.59|844.72|842.32|844.72|842.32|843.99|841.59|0
1652944310000|2022-05-19 07:11:50|844.83|842.43|844.96|842.56|844.96|842.56|844.59|842.19|0
1652944320000|2022-05-19 07:12:00|844.83|842.43|845.79|843.39|845.79|843.39|844.83|842.43|0
1652944330000|2022-05-19 07:12:10|846.28|843.88|846.16|843.76|846.28|843.88|845.55|843.15|0
1652944340000|2022-05-19 07:12:20|846.28|843.88|847|844.6|847|844.6|846.28|843.88|0
1652944350000|2022-05-19 07:12:30|846.76|844.36|846.16|843.76|846.76|844.36|846.16|843.76|0
1652944360000|2022-05-19 07:12:40|846.76|844.36|846.64|844.24|846.76|844.36|846.64|844.24|0
1652944370000|2022-05-19 07:12:50|846.76|844.36|846.28|843.88|846.76|844.36|846.28|843.88|0
1652944380000|2022-05-19 07:13:00|845.79|843.39|845.07|842.67|845.79|843.39|844.35|841.95|0
1652944390000|2022-05-19 07:13:10|845.68|843.28|846.04|843.64|846.16|843.76|845.68|843.28|0
1652944400000|2022-05-19 07:13:20|845.92|843.52|844.83|842.43|845.92|843.52|844.59|842.19|0
1652944410000|2022-05-19 07:13:30|844.72|842.32|845.31|842.91|845.31|842.91|844.72|842.32|0
1652944420000|2022-05-19 07:13:40|844.11|841.71|845.07|842.67|845.07|842.67|844.11|841.71|0
1652944430000|2022-05-19 07:13:50|845.79|843.39|846.52|844.12|846.52|844.12|845.79|843.39|0
1652944440000|2022-05-19 07:14:00|847.37|844.97|846.28|843.88|847.72|845.32|846.28|843.88|0
1652944450000|2022-05-19 07:14:10|846.76|844.36|847|844.6|847|844.6|846.4|844|0
1652944460000|2022-05-19 07:14:20|846.88|844.48|846.52|844.12|846.88|844.48|846.04|843.64|0
1652944470000|2022-05-19 07:14:30|845.79|843.39|844.47|842.07|845.79|843.39|844.47|842.07|0
1652944480000|2022-05-19 07:14:40|844.35|841.95|844.11|841.71|844.35|841.95|844.11|841.71|0
1652944490000|2022-05-19 07:14:50|844.59|842.19|844.96|842.56|844.96|842.56|844.59|842.19|0
1652944500000|2022-05-19 07:15:00|845.31|842.91|846.04|843.64|846.28|843.88|845.31|842.91|0
1652944510000|2022-05-19 07:15:10|845.55|843.15|844.83|842.43|845.55|843.15|844.83|842.43|0
1652944520000|2022-05-19 07:15:20|844.72|842.32|842.55|840.15|844.72|842.32|842.55|840.15|0
1652944530000|2022-05-19 07:15:30|842.18|839.78|843.14|840.74|843.14|840.74|842.18|839.78|0
1652944540000|2022-05-19 07:15:40|843.27|840.87|843.27|840.87|843.63|841.23|843.27|840.87|0
1652944550000|2022-05-19 07:15:50|842.66|840.26|843.63|841.23|844.23|841.83|842.66|840.26|0
1652944560000|2022-05-19 07:16:00|844.11|841.71|843.63|841.23|844.11|841.71|843.63|841.23|0
1652944570000|2022-05-19 07:16:10|843.39|840.99|844.59|842.19|844.59|842.19|843.39|840.99|0
1652944580000|2022-05-19 07:16:20|843.87|841.47|843.51|841.11|844.11|841.71|843.51|841.11|0
1652944590000|2022-05-19 07:16:30|843.14|840.74|842.9|840.5|843.14|840.74|842.9|840.5|0
1652944600000|2022-05-19 07:16:40|842.42|840.02|843.63|841.23|843.63|841.23|842.42|840.02|0
1652944610000|2022-05-19 07:16:50|843.99|841.59|845.31|842.91|845.31|842.91|843.99|841.59|0
1652944620000|2022-05-19 07:17:00|845.44|843.04|844.35|841.95|845.44|843.04|844.35|841.95|0
1652944630000|2022-05-19 07:17:10|845.07|842.67|844.83|842.43|845.07|842.67|844.83|842.43|0
1652944640000|2022-05-19 07:17:20|846.4|844|846.52|844.12|846.52|844.12|846.4|844|0
1652944650000|2022-05-19 07:17:30|847.24|844.84|847.96|845.56|847.96|845.56|847.24|844.84|0
1652944660000|2022-05-19 07:17:40|847.85|845.45|848.57|846.17|848.57|846.17|847.85|845.45|0
1652944670000|2022-05-19 07:17:50|847.96|845.56|847.85|845.45|847.96|845.56|847.12|844.72|0
1652944680000|2022-05-19 07:18:00|847.61|845.21|847.85|845.45|847.85|845.45|847|844.6|0
1652944690000|2022-05-19 07:18:10|847.72|845.32|848.09|845.69|848.69|846.29|847.72|845.32|0
1652944700000|2022-05-19 07:18:20|848.33|845.93|848.81|846.41|848.81|846.41|848.33|845.93|0
1652944710000|2022-05-19 07:18:30|849.41|847.01|848.93|846.53|849.41|847.01|848.93|846.53|0
1652944720000|2022-05-19 07:18:40|849.05|846.65|848.33|845.93|849.29|846.89|848.33|845.93|0
1652944730000|2022-05-19 07:18:50|848.2|845.8|847.61|845.21|848.2|845.8|847.48|845.08|0
1652944740000|2022-05-19 07:19:00|847.96|845.56|847.72|845.32|848.2|845.8|847.72|845.32|0
1652944750000|2022-05-19 07:19:10|847.48|845.08|847.37|844.97|847.48|845.08|846.76|844.36|0
1652944760000|2022-05-19 07:19:20|847.24|844.84|846.88|844.48|847.24|844.84|846.88|844.48|0
1652944770000|2022-05-19 07:19:30|846.28|843.88|846.28|843.88|846.76|844.36|846.28|843.88|0
1652944780000|2022-05-19 07:19:40|846.64|844.24|846.64|844.24|846.64|844.24|846.64|844.24|0
1652944790000|2022-05-19 07:19:50|846.76|844.36|845.79|843.39|846.76|844.36|845.79|843.39|0
1652944800000|2022-05-19 07:20:00|845.68|843.28|846.88|844.48|846.88|844.48|845.68|843.28|0
1652944810000|2022-05-19 07:20:10|846.64|844.24|846.76|844.36|847.12|844.72|846.64|844.24|0
1652944820000|2022-05-19 07:20:20|846.52|844.12|846.52|844.12|846.52|844.12|846.52|844.12|0
1652944830000|2022-05-19 07:20:30|846.76|844.36|847.72|845.32|847.72|845.32|846.76|844.36|0
1652944840000|2022-05-19 07:20:40|847|844.6|847.72|845.32|847.72|845.32|847|844.6|0
1652944850000|2022-05-19 07:20:50|848.57|846.17|848.57|846.17|849.17|846.77|848.57|846.17|0
1652944860000|2022-05-19 07:21:00|848.2|845.8|847.61|845.21|848.2|845.8|847.24|844.84|0
1652944870000|2022-05-19 07:21:10|847.48|845.08|848.2|845.8|848.2|845.8|847.24|844.84|0
1652944880000|2022-05-19 07:21:20|848.57|846.17|848.69|846.29|848.93|846.53|848.33|845.93|0
1652944890000|2022-05-19 07:21:30|847.61|845.21|847.85|845.45|847.85|845.45|847.36|844.96|0
1652944900000|2022-05-19 07:21:40|848.33|845.93|849.29|846.89|849.41|847.01|848.33|845.93|0
1652944910000|2022-05-19 07:21:50|849.78|847.38|850.86|848.46|850.86|848.46|849.78|847.38|0
1652944920000|2022-05-19 07:22:00|850.98|848.58|850.98|848.58|851.1|848.7|850.98|848.58|0
1652944930000|2022-05-19 07:22:10|850.26|847.86|850.86|848.46|851.34|848.94|850.26|847.86|0
1652944940000|2022-05-19 07:22:20|850.74|848.34|851.46|849.06|851.46|849.06|850.74|848.34|0
1652944950000|2022-05-19 07:22:30|851.22|848.82|852.67|850.27|852.67|850.27|851.22|848.82|0
1652944960000|2022-05-19 07:22:40|852.91|850.51|854.23|851.83|854.23|851.83|852.91|850.51|0
1652944970000|2022-05-19 07:22:50|854.36|851.96|853.39|850.99|854.36|851.96|853.39|850.99|0
1652944980000|2022-05-19 07:23:00|854.12|851.72|853.88|851.48|854.12|851.72|853.51|851.11|0
1652944990000|2022-05-19 07:23:10|853.99|851.59|853.27|850.87|853.99|851.59|853.27|850.87|0
1652945000000|2022-05-19 07:23:20|852.79|850.39|853.63|851.23|853.63|851.23|852.54|850.14|0
1652945010000|2022-05-19 07:23:30|853.27|850.87|853.75|851.35|853.75|851.35|853.27|850.87|0
1652945020000|2022-05-19 07:23:40|854.23|851.83|855.2|852.8|855.2|852.8|854.23|851.83|0
1652945030000|2022-05-19 07:23:50|855.92|853.52|854.47|852.07|855.92|853.52|854.47|852.07|0
1652945040000|2022-05-19 07:24:00|854.96|852.56|855.81|853.41|855.81|853.41|854.96|852.56|0
1652945050000|2022-05-19 07:24:10|855.92|853.52|855.2|852.8|855.92|853.52|855.2|852.8|0
1652945060000|2022-05-19 07:24:20|855.08|852.68|855.57|853.17|855.57|853.17|855.08|852.68|0
1652945070000|2022-05-19 07:24:30|855.68|853.28|855.44|853.04|856.05|853.65|855.44|853.04|0
1652945080000|2022-05-19 07:24:40|855.92|853.52|856.16|853.76|856.16|853.76|855.57|853.17|0
1652945090000|2022-05-19 07:24:50|855.44|853.04|855.2|852.8|855.44|853.04|855.2|852.8|0
1652945100000|2022-05-19 07:25:00|855.67|853.27|856.25|853.85|856.25|853.85|855.67|853.27|0
1652945110000|2022-05-19 07:25:10|856.13|853.73|856.98|854.58|856.98|854.58|855.41|853.01|0
1652945120000|2022-05-19 07:25:20|856.85|854.45|856.85|854.45|857.09|854.69|856.85|854.45|0
1652945130000|2022-05-19 07:25:30|856.74|854.34|857.09|854.69|857.09|854.69|856.74|854.34|0
1652945140000|2022-05-19 07:25:40|856.98|854.58|855.89|853.49|856.98|854.58|855.89|853.49|0
1652945150000|2022-05-19 07:25:50|856.01|853.61|856.98|854.58|856.98|854.58|856.01|853.61|0
1652945160000|2022-05-19 07:26:00|856.74|854.34|856.61|854.21|856.85|854.45|856.61|854.21|0
1652945170000|2022-05-19 07:26:10|856.85|854.45|856.76|854.36|857.36|854.96|856.76|854.36|0
1652945180000|2022-05-19 07:26:20|856.88|854.48|856.76|854.36|856.88|854.48|856.15|853.75|0
1652945190000|2022-05-19 07:26:30|857.36|854.96|857.84|855.44|857.84|855.44|857.12|854.72|0
1652945200000|2022-05-19 07:26:40|859.77|857.37|860.25|857.85|860.25|857.85|859.77|857.37|0
1652945210000|2022-05-19 07:26:50|859.89|857.49|860.73|858.33|860.73|858.33|859.89|857.49|0
1652945220000|2022-05-19 07:27:00|860.62|858.22|858.8|856.4|860.62|858.22|858.8|856.4|0
1652945230000|2022-05-19 07:27:10|858.32|855.92|857.84|855.44|858.56|856.16|857.84|855.44|0
1652945240000|2022-05-19 07:27:20|857.72|855.32|857.72|855.32|858.45|856.05|857.72|855.32|0
1652945250000|2022-05-19 07:27:30|857.36|854.96|855.43|853.03|857.36|854.96|855.43|853.03|0
1652945260000|2022-05-19 07:27:40|856.28|853.88|856.39|853.99|856.39|853.99|855.8|853.4|0
1652945270000|2022-05-19 07:27:50|856.63|854.23|857.96|855.56|857.96|855.56|856.63|854.23|0
1652945280000|2022-05-19 07:28:00|858.8|856.4|859.29|856.89|859.29|856.89|858.8|856.4|0
1652945290000|2022-05-19 07:28:10|860.49|858.09|860.01|857.61|860.49|858.09|859.77|857.37|0
1652945300000|2022-05-19 07:28:20|860.25|857.85|860.49|858.09|860.49|858.09|860.25|857.85|0
1652945310000|2022-05-19 07:28:30|860.73|858.33|860.73|858.33|860.73|858.33|860.49|858.09|0
1652945320000|2022-05-19 07:28:40|860.86|858.46|862.42|860.02|862.42|860.02|860.86|858.46|0
1652945330000|2022-05-19 07:28:50|862.18|859.78|861.94|859.54|862.18|859.78|861.94|859.54|0
1652945340000|2022-05-19 07:29:00|862.42|860.02|862.42|860.02|862.42|860.02|862.42|860.02|0
1652945350000|2022-05-19 07:29:10|862.06|859.66|862.06|859.66|862.3|859.9|861.94|859.54|0
1652945360000|2022-05-19 07:29:20|861.7|859.3|860.86|858.46|861.7|859.3|860.86|858.46|0
1652945370000|2022-05-19 07:29:30|860.73|858.33|861.21|858.81|861.21|858.81|860.73|858.33|0
1652945380000|2022-05-19 07:29:40|860.62|858.22|861.1|858.7|861.21|858.81|860.62|858.22|0
1652945390000|2022-05-19 07:29:50|861.45|859.05|862.18|859.78|862.18|859.78|861.45|859.05|0
1652945400000|2022-05-19 07:30:00|861.7|859.3|863.38|860.98|863.38|860.98|861.7|859.3|0
1652945410000|2022-05-19 07:30:10|864.83|862.43|863.99|861.59|864.83|862.43|863.99|861.59|0
1652945420000|2022-05-19 07:30:20|863.27|860.87|862.54|860.14|863.63|861.23|862.54|860.14|0
1652945430000|2022-05-19 07:30:30|863.27|860.87|864.23|861.83|864.23|861.83|863.27|860.87|0
1652945440000|2022-05-19 07:30:40|863.87|861.47|864.59|862.19|864.59|862.19|863.38|860.98|0
1652945450000|2022-05-19 07:30:50|864.35|861.95|865.56|863.16|865.56|863.16|864.35|861.95|0
1652945460000|2022-05-19 07:31:00|865.8|863.4|865.07|862.67|865.8|863.4|865.07|862.67|0
1652945470000|2022-05-19 07:31:10|864.83|862.43|864.47|862.07|864.83|862.43|864.11|861.71|0
1652945480000|2022-05-19 07:31:20|864.83|862.43|865.8|863.4|865.8|863.4|864.83|862.43|0
1652945490000|2022-05-19 07:31:30|865.56|863.16|866.41|864.01|866.41|864.01|865.56|863.16|0
1652945500000|2022-05-19 07:31:40|866.28|863.88|865.8|863.4|866.28|863.88|864.83|862.43|0
1652945510000|2022-05-19 07:31:50|866.16|863.76|866.52|864.12|866.52|864.12|865.92|863.52|0
1652945520000|2022-05-19 07:32:00|866.76|864.36|867.25|864.85|867.25|864.85|866.76|864.36|0
1652945530000|2022-05-19 07:32:10|867.97|865.57|867.85|865.45|868.94|866.54|867.85|865.45|0
1652945540000|2022-05-19 07:32:20|867.97|865.57|868.34|865.94|868.94|866.54|867.97|865.57|0
1652945550000|2022-05-19 07:32:30|868.69|866.29|868.21|865.81|868.69|866.29|868.21|865.81|0
1652945560000|2022-05-19 07:32:40|868.34|865.94|868.09|865.69|868.58|866.18|868.09|865.69|0
1652945570000|2022-05-19 07:32:50|867.61|865.21|868.94|866.54|869.06|866.66|867.61|865.21|0
1652945580000|2022-05-19 07:33:00|870.51|868.11|871.11|868.71|871.11|868.71|870.38|867.98|0
1652945590000|2022-05-19 07:33:10|871.23|868.83|871.59|869.19|871.59|869.19|871.23|868.83|0
1652945600000|2022-05-19 07:33:20|871.72|869.32|870.87|868.47|872.32|869.92|870.87|868.47|0
1652945610000|2022-05-19 07:33:30|871.11|868.71|870.14|867.74|871.48|869.08|870.14|867.74|0
1652945620000|2022-05-19 07:33:40|870.51|868.11|870.51|868.11|870.99|868.59|870.51|868.11|0
1652945630000|2022-05-19 07:33:50|870.63|868.23|870.51|868.11|870.99|868.59|870.51|868.11|0
1652945640000|2022-05-19 07:34:00|870.99|868.59|871.7|869.3|871.83|869.43|870.99|868.59|0
1652945650000|2022-05-19 07:34:10|871.88|869.48|871.16|868.76|871.88|869.48|871.16|868.76|0
1652945660000|2022-05-19 07:34:20|871.28|868.88|870.43|868.03|871.28|868.88|869.71|867.31|0
1652945670000|2022-05-19 07:34:30|870.56|868.16|870.43|868.03|870.56|868.16|870.08|867.68|0
1652945680000|2022-05-19 07:34:40|869.95|867.55|869.35|866.95|869.95|867.55|868.99|866.59|0
1652945690000|2022-05-19 07:34:50|868.39|865.99|868.99|866.59|868.99|866.59|868.02|865.62|0
1652945700000|2022-05-19 07:35:00|869.23|866.83|869.23|866.83|869.23|866.83|869.23|866.83|0
1652945710000|2022-05-19 07:35:10|869.71|867.31|869.95|867.55|869.95|867.55|869.47|867.07|0
1652945720000|2022-05-19 07:35:20|870.19|867.79|870.91|868.51|870.91|868.51|870.19|867.79|0
1652945730000|2022-05-19 07:35:30|870.67|868.27|870.67|868.27|871.04|868.64|870.67|868.27|0
1652945740000|2022-05-19 07:35:40|869.95|867.55|870.91|868.51|871.16|868.76|869.95|867.55|0
1652945750000|2022-05-19 07:35:50|873.45|871.05|874.29|871.89|874.29|871.89|873.45|871.05|0
1652945760000|2022-05-19 07:36:00|874.53|872.13|874.53|872.13|874.53|872.13|874.42|872.02|0
1652945770000|2022-05-19 07:36:10|874.78|872.38|874.53|872.13|874.78|872.38|874.53|872.13|0
1652945780000|2022-05-19 07:36:20|874.42|872.02|875.02|872.62|875.02|872.62|874.42|872.02|0
1652945790000|2022-05-19 07:36:30|874.9|872.5|874.78|872.38|875.02|872.62|874.78|872.38|0
1652945800000|2022-05-19 07:36:40|874.66|872.26|875.02|872.62|875.02|872.62|874.66|872.26|0
1652945810000|2022-05-19 07:36:50|875.14|872.74|876.22|873.82|876.22|873.82|875.14|872.74|0
1652945820000|2022-05-19 07:37:00|876.35|873.95|877.19|874.79|877.19|874.79|875.98|873.58|0
1652945830000|2022-05-19 07:37:10|877.56|875.16|878.16|875.76|878.16|875.76|877.19|874.79|0
1652945840000|2022-05-19 07:37:20|877.56|875.16|875.38|872.98|877.56|875.16|875.38|872.98|0
1652945850000|2022-05-19 07:37:30|875.14|872.74|874.18|871.78|875.14|872.74|874.18|871.78|0
1652945860000|2022-05-19 07:37:40|873.81|871.41|874.53|872.13|874.53|872.13|873.81|871.41|0
1652945870000|2022-05-19 07:37:50|873.94|871.54|873.33|870.93|873.94|871.54|873.33|870.93|0
1652945880000|2022-05-19 07:38:00|873.81|871.41|874.53|872.13|874.53|872.13|873.81|871.41|0
1652945890000|2022-05-19 07:38:10|874.42|872.02|875.38|872.98|875.38|872.98|874.42|872.02|0
1652945900000|2022-05-19 07:38:20|876.95|874.55|877.07|874.67|877.07|874.67|876.95|874.55|0
1652945910000|2022-05-19 07:38:30|877.67|875.27|877.19|874.79|877.67|875.27|877.19|874.79|0
1652945920000|2022-05-19 07:38:40|877.56|875.16|877.91|875.51|877.91|875.51|877.43|875.03|0
1652945930000|2022-05-19 07:38:50|877.43|875.03|878.4|876|878.64|876.24|877.43|875.03|0
1652945940000|2022-05-19 07:39:00|878.28|875.88|876.95|874.55|878.28|875.88|876.95|874.55|0
1652945950000|2022-05-19 07:39:10|877.43|875.03|877.56|875.16|877.56|875.16|877.43|875.03|0
1652945960000|2022-05-19 07:39:20|877.43|875.03|878.16|875.76|878.16|875.76|877.07|874.67|0
1652945970000|2022-05-19 07:39:30|878.04|875.64|877.67|875.27|878.4|876|877.67|875.27|0
1652945980000|2022-05-19 07:39:40|877.8|875.4|879.12|876.72|879.12|876.72|877.67|875.27|0
1652945990000|2022-05-19 07:39:50|878.88|876.48|878.76|876.36|879.12|876.72|878.76|876.36|0
1652946000000|2022-05-19 07:40:00|878.64|876.24|877.8|875.4|878.64|876.24|877.67|875.27|0
1652946010000|2022-05-19 07:40:10|877.67|875.27|876.47|874.07|877.67|875.27|876.47|874.07|0
1652946020000|2022-05-19 07:40:20|876.95|874.55|876.83|874.43|876.95|874.55|876.71|874.31|0
1652946030000|2022-05-19 07:40:30|876.95|874.55|877.43|875.03|877.43|875.03|876.95|874.55|0
1652946040000|2022-05-19 07:40:40|877.67|875.27|878.64|876.24|878.64|876.24|877.67|875.27|0
1652946050000|2022-05-19 07:40:50|878.16|875.76|877.32|874.92|878.16|875.76|877.32|874.92|0
1652946060000|2022-05-19 07:41:00|876.95|874.55|875.98|873.58|876.95|874.55|875.98|873.58|0
1652946070000|2022-05-19 07:41:10|875.5|873.1|874.29|871.89|875.5|873.1|874.29|871.89|0
1652946080000|2022-05-19 07:41:20|873.21|870.81|875.02|872.62|875.02|872.62|873.09|870.69|0
1652946090000|2022-05-19 07:41:30|874.78|872.38|873.09|870.69|874.78|872.38|873.09|870.69|0
1652946100000|2022-05-19 07:41:40|872.49|870.09|872|869.6|872.49|870.09|871.4|869|0
1652946110000|2022-05-19 07:41:50|871.88|869.48|872.12|869.72|872.12|869.72|871.88|869.48|0
1652946120000|2022-05-19 07:42:00|871.88|869.48|872.25|869.85|872.25|869.85|871.04|868.64|0
1652946130000|2022-05-19 07:42:10|872.36|869.96|873.09|870.69|873.09|870.69|872.36|869.96|0
1652946140000|2022-05-19 07:42:20|872.6|870.2|873.45|871.05|873.45|871.05|872.6|870.2|0
1652946150000|2022-05-19 07:42:30|873.33|870.93|872.49|870.09|873.33|870.93|872.49|870.09|0
1652946160000|2022-05-19 07:42:40|872.84|870.44|874.05|871.65|874.53|872.13|872.84|870.44|0
1652946170000|2022-05-19 07:42:50|873.45|871.05|873.57|871.17|873.69|871.29|873.21|870.81|0
1652946180000|2022-05-19 07:43:00|872.97|870.57|872.6|870.2|873.09|870.69|872.6|870.2|0
1652946190000|2022-05-19 07:43:10|872.12|869.72|871.4|869|872.12|869.72|871.4|869|0
1652946200000|2022-05-19 07:43:20|871.52|869.12|871.88|869.48|871.88|869.48|871.52|869.12|0
1652946210000|2022-05-19 07:43:30|872.6|870.2|873.21|870.81|873.21|870.81|872.6|870.2|0
1652946220000|2022-05-19 07:43:40|874.05|871.65|873.81|871.41|874.53|872.13|873.81|871.41|0
1652946230000|2022-05-19 07:43:50|874.77|872.37|874.18|871.78|874.9|872.5|874.18|871.78|0
1652946240000|2022-05-19 07:44:00|873.69|871.29|873.69|871.29|874.05|871.65|873.21|870.81|0
1652946250000|2022-05-19 07:44:10|873.81|871.41|871.4|869|873.81|871.41|871.4|869|0
1652946260000|2022-05-19 07:44:20|871.88|869.48|871.15|868.75|871.88|869.48|870.91|868.51|0
1652946270000|2022-05-19 07:44:30|870.91|868.51|870.91|868.51|871.04|868.64|870.67|868.27|0
1652946280000|2022-05-19 07:44:40|870.67|868.27|870.8|868.4|870.91|868.51|870.32|867.92|0
1652946290000|2022-05-19 07:44:50|871.88|869.48|871.88|869.48|871.88|869.48|871.88|869.48|0
1652946300000|2022-05-19 07:45:00|872|869.6|868.74|866.34|872|869.6|868.74|866.34|0
1652946310000|2022-05-19 07:45:10|867.78|865.38|868.98|866.58|868.98|866.58|867.78|865.38|0
1652946320000|2022-05-19 07:45:20|868.74|866.34|868.63|866.23|868.87|866.47|868.63|866.23|0
1652946330000|2022-05-19 07:45:30|869.23|866.83|869.47|867.07|869.95|867.55|869.23|866.83|0
1652946340000|2022-05-19 07:45:40|870.67|868.27|869.71|867.31|870.67|868.27|869.71|867.31|0
1652946350000|2022-05-19 07:45:50|868.74|866.34|868.14|865.74|868.74|866.34|868.02|865.62|0
1652946360000|2022-05-19 07:46:00|868.02|865.62|869.71|867.31|869.71|867.31|868.02|865.62|0
1652946370000|2022-05-19 07:46:10|869.47|867.07|870.07|867.67|870.56|868.16|869.47|867.07|0
1652946380000|2022-05-19 07:46:20|869.71|867.31|870.8|868.4|870.8|868.4|869.71|867.31|0
1652946390000|2022-05-19 07:46:30|870.43|868.03|871.4|869|871.4|869|870.43|868.03|0
1652946400000|2022-05-19 07:46:40|871.15|868.75|869.35|866.95|871.15|868.75|869.35|866.95|0
1652946410000|2022-05-19 07:46:50|868.74|866.34|868.02|865.62|868.98|866.58|868.02|865.62|0
1652946420000|2022-05-19 07:47:00|868.26|865.86|867.54|865.14|868.5|866.1|867.54|865.14|0
1652946430000|2022-05-19 07:47:10|868.26|865.86|868.5|866.1|868.74|866.34|868.26|865.86|0
1652946440000|2022-05-19 07:47:20|868.02|865.62|867.42|865.02|868.02|865.62|867.42|865.02|0
1652946450000|2022-05-19 07:47:30|868.39|865.99|868.02|865.62|868.39|865.99|867.42|865.02|0
1652946460000|2022-05-19 07:47:40|868.14|865.74|868.39|865.99|868.39|865.99|867.9|865.5|0
1652946470000|2022-05-19 07:47:50|868.14|865.74|867.42|865.02|868.26|865.86|867.42|865.02|0
1652946480000|2022-05-19 07:48:00|867.3|864.9|866.81|864.41|867.54|865.14|866.81|864.41|0
1652946490000|2022-05-19 07:48:10|865.73|863.33|866.94|864.54|867.3|864.9|865.73|863.33|0
1652946500000|2022-05-19 07:48:20|867.3|864.9|867.3|864.9|867.42|865.02|867.06|864.66|0
1652946510000|2022-05-19 07:48:30|867.78|865.38|868.14|865.74|868.26|865.86|867.78|865.38|0
1652946520000|2022-05-19 07:48:40|867.66|865.26|868.02|865.62|868.14|865.74|867.66|865.26|0
1652946530000|2022-05-19 07:48:50|868.5|866.1|868.5|866.1|868.87|866.47|868.5|866.1|0
1652946540000|2022-05-19 07:49:00|868.26|865.86|868.02|865.62|868.5|866.1|868.02|865.62|0
1652946550000|2022-05-19 07:49:10|867.78|865.38|868.5|866.1|868.5|866.1|867.78|865.38|0
1652946560000|2022-05-19 07:49:20|868.39|865.99|868.26|865.86|868.39|865.99|868.02|865.62|0
1652946570000|2022-05-19 07:49:30|868.02|865.62|868.02|865.62|868.5|866.1|868.02|865.62|0
1652946580000|2022-05-19 07:49:40|866.57|864.17|868.14|865.74|868.14|865.74|866.57|864.17|0
1652946590000|2022-05-19 07:49:50|867.54|865.14|867.05|864.65|867.54|865.14|867.05|864.65|0
1652946600000|2022-05-19 07:50:00|867.3|864.9|866.7|864.3|867.3|864.9|866.7|864.3|0
1652946610000|2022-05-19 07:50:10|866.33|863.93|867.3|864.9|867.3|864.9|866.33|863.93|0
1652946620000|2022-05-19 07:50:20|867.05|864.65|866.57|864.17|867.05|864.65|866.57|864.17|0
1652946630000|2022-05-19 07:50:30|867.05|864.65|867.05|864.65|867.3|864.9|866.81|864.41|0
1652946640000|2022-05-19 07:50:40|868.98|866.58|869.47|867.07|869.47|867.07|868.5|866.1|0
1652946650000|2022-05-19 07:50:50|868.63|866.23|868.5|866.1|868.63|866.23|868.5|866.1|0
1652946660000|2022-05-19 07:51:00|868.98|866.58|869.47|867.07|869.71|867.31|868.98|866.58|0
1652946670000|2022-05-19 07:51:10|869.71|867.31|869.47|867.07|869.71|867.31|869.47|867.07|0
1652946680000|2022-05-19 07:51:20|869.59|867.19|868.98|866.58|869.59|867.19|868.98|866.58|0
1652946690000|2022-05-19 07:51:30|868.5|866.1|868.39|865.99|868.98|866.58|868.26|865.86|0
1652946700000|2022-05-19 07:51:40|868.74|866.34|867.9|865.5|868.74|866.34|867.9|865.5|0
1652946710000|2022-05-19 07:51:50|868.02|865.62|867.05|864.65|868.02|865.62|867.05|864.65|0
1652946720000|2022-05-19 07:52:00|866.81|864.41|867.42|865.02|867.42|865.02|866.57|864.17|0
1652946730000|2022-05-19 07:52:10|867.05|864.65|867.54|865.14|867.78|865.38|867.05|864.65|0
1652946740000|2022-05-19 07:52:20|868.02|865.62|867.9|865.5|868.26|865.86|867.9|865.5|0
1652946750000|2022-05-19 07:52:30|868.02|865.62|867.66|865.26|868.02|865.62|867.54|865.14|0
1652946760000|2022-05-19 07:52:40|867.54|865.14|868.5|866.1|868.5|866.1|867.54|865.14|0
1652946770000|2022-05-19 07:52:50|868.63|866.23|868.5|866.1|869.22|866.82|868.5|866.1|0
1652946780000|2022-05-19 07:53:00|868.63|866.23|869.22|866.82|869.22|866.82|868.63|866.23|0
1652946790000|2022-05-19 07:53:10|869.83|867.43|870.07|867.67|870.19|867.79|869.47|867.07|0
1652946800000|2022-05-19 07:53:20|868.63|866.23|868.39|865.99|868.98|866.58|868.39|865.99|0
1652946810000|2022-05-19 07:53:30|868.14|865.74|868.14|865.74|868.5|866.1|868.14|865.74|0
1652946820000|2022-05-19 07:53:40|868.39|865.99|867.54|865.14|868.74|866.34|867.54|865.14|0
1652946830000|2022-05-19 07:53:50|867.3|864.9|866.81|864.41|867.54|865.14|866.81|864.41|0
1652946840000|2022-05-19 07:54:00|867.18|864.78|868.26|865.86|868.26|865.86|867.18|864.78|0
1652946850000|2022-05-19 07:54:10|868.74|866.34|868.74|866.34|868.74|866.34|868.39|865.99|0
1652946860000|2022-05-19 07:54:20|869.11|866.71|868.98|866.58|869.11|866.71|868.98|866.58|0
1652946870000|2022-05-19 07:54:30|869.47|867.07|870.07|867.67|870.31|867.91|869.47|867.07|0
1652946880000|2022-05-19 07:54:40|869.59|867.19|869.47|867.07|870.19|867.79|869.35|866.95|0
1652946890000|2022-05-19 07:54:50|869.71|867.31|868.87|866.47|869.71|867.31|868.74|866.34|0
1652946900000|2022-05-19 07:55:00|868.02|865.62|866.57|864.17|868.02|865.62|866.57|864.17|0
1652946910000|2022-05-19 07:55:10|866.81|864.41|865.49|863.09|866.81|864.41|865.49|863.09|0
1652946920000|2022-05-19 07:55:20|865.13|862.73|865.85|863.45|865.97|863.57|865.13|862.73|0
1652946930000|2022-05-19 07:55:30|865.49|863.09|866.22|863.82|866.33|863.93|865.49|863.09|0
1652946940000|2022-05-19 07:55:40|866.33|863.93|867.05|864.65|867.05|864.65|866.33|863.93|0
1652946950000|2022-05-19 07:55:50|867.3|864.9|867.3|864.9|867.78|865.38|867.18|864.78|0
1652946960000|2022-05-19 07:56:00|867.54|865.14|867.05|864.65|867.54|865.14|867.05|864.65|0
1652946970000|2022-05-19 07:56:10|866.33|863.93|866.81|864.41|866.81|864.41|866.09|863.69|0
1652946980000|2022-05-19 07:56:20|866.46|864.06|866.46|864.06|866.46|864.06|866.22|863.82|0
1652946990000|2022-05-19 07:56:30|866.94|864.54|866.46|864.06|867.18|864.78|866.46|864.06|0
1652947000000|2022-05-19 07:56:40|866.33|863.93|866.09|863.69|866.33|863.93|866.09|863.69|0
1652947010000|2022-05-19 07:56:50|865.37|862.97|864.89|862.49|865.37|862.97|864.4|862|0
1652947020000|2022-05-19 07:57:00|863.92|861.52|863.68|861.28|863.92|861.52|862.96|860.56|0
1652947030000|2022-05-19 07:57:10|863.57|861.17|863.32|860.92|863.68|861.28|863.2|860.8|0
1652947040000|2022-05-19 07:57:20|863.92|861.52|863.08|860.68|863.92|861.52|863.08|860.68|0
1652947050000|2022-05-19 07:57:30|863.92|861.52|863.92|861.52|863.92|861.52|863.68|861.28|0
1652947060000|2022-05-19 07:57:40|863.44|861.04|863.2|860.8|864.05|861.65|863.2|860.8|0
1652947070000|2022-05-19 07:57:50|863.32|860.92|861.75|859.35|863.57|861.17|861.75|859.35|0
1652947080000|2022-05-19 07:58:00|861.16|858.76|860.79|858.39|861.51|859.11|860.79|858.39|0
1652947090000|2022-05-19 07:58:10|861.4|859|862.24|859.84|862.24|859.84|861.27|858.87|0
1652947100000|2022-05-19 07:58:20|861.99|859.59|862.12|859.72|862.12|859.72|861.99|859.59|0
1652947110000|2022-05-19 07:58:30|861.51|859.11|861.4|859|861.75|859.35|861.4|859|0
1652947120000|2022-05-19 07:58:40|861.27|858.87|860.07|857.67|861.27|858.87|860.07|857.67|0
1652947130000|2022-05-19 07:58:50|859.95|857.55|860.31|857.91|860.55|858.15|859.95|857.55|0
1652947140000|2022-05-19 07:59:00|860.55|858.15|860.31|857.91|860.55|858.15|860.31|857.91|0
1652947150000|2022-05-19 07:59:10|860.55|858.15|860.43|858.03|860.55|858.15|860.31|857.91|0
1652947160000|2022-05-19 07:59:20|860.07|857.67|860.07|857.67|860.31|857.91|859.95|857.55|0
1652947170000|2022-05-19 07:59:30|859.95|857.55|860.07|857.67|860.31|857.91|859.95|857.55|0
1652947180000|2022-05-19 07:59:40|860.19|857.79|860.55|858.15|860.55|858.15|859.83|857.43|0
1652947190000|2022-05-19 07:59:50|861.03|858.63|861.51|859.11|861.51|859.11|860.92|858.52|0
1652947200000|2022-05-19 08:00:00|861.4|859|860.55|858.15|861.4|859|860.55|858.15|0
1652947210000|2022-05-19 08:00:10|861.27|858.87|861.16|858.76|861.27|858.87|861.16|858.76|0
1652947220000|2022-05-19 08:00:20|861.27|858.87|862.48|860.08|862.48|860.08|861.27|858.87|0
1652947230000|2022-05-19 08:00:30|862.72|860.32|863.44|861.04|863.56|861.16|862.72|860.32|0
1652947240000|2022-05-19 08:00:40|862.24|859.84|862.24|859.84|862.24|859.84|862.12|859.72|0
1652947250000|2022-05-19 08:00:50|861.99|859.59|863.44|861.04|863.81|861.41|861.99|859.59|0
1652947260000|2022-05-19 08:01:00|863.92|861.52|864.4|862|864.4|862|863.92|861.52|0
1652947270000|2022-05-19 08:01:10|864.64|862.24|864.29|861.89|864.64|862.24|864.29|861.89|0
1652947280000|2022-05-19 08:01:20|864.4|862|864.29|861.89|864.4|862|863.92|861.52|0
1652947290000|2022-05-19 08:01:30|864.16|861.76|864.29|861.89|864.4|862|864.16|861.76|0
1652947300000|2022-05-19 08:01:40|864.4|862|865.01|862.61|865.01|862.61|864.4|862|0
1652947310000|2022-05-19 08:01:50|865.25|862.85|865.37|862.97|865.61|863.21|865.25|862.85|0
1652947320000|2022-05-19 08:02:00|866.21|863.81|866.09|863.69|866.21|863.81|865.49|863.09|0
1652947330000|2022-05-19 08:02:10|866.57|864.17|866.57|864.17|866.7|864.3|866.57|864.17|0
1652947340000|2022-05-19 08:02:20|866.46|864.06|867.18|864.78|867.18|864.78|866.46|864.06|0
1652947350000|2022-05-19 08:02:30|867.29|864.89|867.05|864.65|867.29|864.89|867.05|864.65|0
1652947360000|2022-05-19 08:02:40|866.81|864.41|866.46|864.06|866.81|864.41|866.21|863.81|0
1652947370000|2022-05-19 08:02:50|866.57|864.17|866.21|863.81|866.57|864.17|866.09|863.69|0
1652947380000|2022-05-19 08:03:00|866.09|863.69|866.57|864.17|866.57|864.17|866.09|863.69|0
1652947390000|2022-05-19 08:03:10|866.81|864.41|867.54|865.14|867.54|865.14|866.81|864.41|0
1652947410000|2022-05-19 08:03:30|867.78|865.38|868.5|866.1|868.5|866.1|867.78|865.38|0
1652947420000|2022-05-19 08:03:40|868.38|865.98|868.14|865.74|868.38|865.98|868.14|865.74|0
1652947430000|2022-05-19 08:03:50|867.54|865.14|867.66|865.26|867.66|865.26|867.42|865.02|0
1652947440000|2022-05-19 08:04:00|867.9|865.5|867.42|865.02|867.9|865.5|867.42|865.02|0
1652947450000|2022-05-19 08:04:10|867.18|864.78|867.54|865.14|867.54|865.14|867.05|864.65|0
1652947460000|2022-05-19 08:04:20|867.66|865.26|866.94|864.54|867.66|865.26|866.94|864.54|0
1652947470000|2022-05-19 08:04:30|866.81|864.41|868.14|865.74|868.14|865.74|866.81|864.41|0
1652947480000|2022-05-19 08:04:40|868.26|865.86|868.5|866.1|868.5|866.1|868.14|865.74|0
1652947490000|2022-05-19 08:04:50|868.26|865.86|868.74|866.34|868.74|866.34|868.26|865.86|0
1652947500000|2022-05-19 08:05:00|868.87|866.47|869.22|866.82|869.35|866.95|868.87|866.47|0
1652947510000|2022-05-19 08:05:10|869.35|866.95|868.5|866.1|869.35|866.95|868.38|865.98|0
1652947520000|2022-05-19 08:05:20|868.38|865.98|868.98|866.58|868.98|866.58|868.26|865.86|0
1652947530000|2022-05-19 08:05:30|869.11|866.71|870.19|867.79|870.19|867.79|869.11|866.71|0
1652947540000|2022-05-19 08:05:40|869.71|867.31|869.95|867.55|870.07|867.67|869.71|867.31|0
1652947550000|2022-05-19 08:05:50|870.07|867.67|869.95|867.55|870.07|867.67|869.46|867.06|0
1652947560000|2022-05-19 08:06:00|870.43|868.03|871.28|868.88|871.39|868.99|870.43|868.03|0
1652947570000|2022-05-19 08:06:10|871.39|868.99|872.12|869.72|872.12|869.72|871.39|868.99|0
1652947580000|2022-05-19 08:06:20|871.88|869.48|872|869.6|872.36|869.96|871.88|869.48|0
1652947590000|2022-05-19 08:06:30|872.12|869.72|872.6|870.2|872.6|870.2|871.88|869.48|0
1652947600000|2022-05-19 08:06:40|872.48|870.08|872.73|870.33|872.73|870.33|872.12|869.72|0
1652947610000|2022-05-19 08:06:50|872.6|870.2|872.84|870.44|872.84|870.44|872.36|869.96|0
1652947620000|2022-05-19 08:07:00|872.24|869.84|872.36|869.96|872.6|870.2|872.24|869.84|0
1652947630000|2022-05-19 08:07:10|872.24|869.84|871.88|869.48|872.24|869.84|871.15|868.75|0
1652947640000|2022-05-19 08:07:20|871.64|869.24|871.88|869.48|871.88|869.48|871.64|869.24|0
1652947650000|2022-05-19 08:07:30|872.12|869.72|871.28|868.88|872.12|869.72|871.28|868.88|0
1652947660000|2022-05-19 08:07:40|871.39|868.99|871.39|868.99|872.12|869.72|871.39|868.99|0
1652947670000|2022-05-19 08:07:50|871.88|869.48|871.76|869.36|871.88|869.48|871.64|869.24|0
1652947680000|2022-05-19 08:08:00|872.36|869.96|872.12|869.72|872.36|869.96|872.12|869.72|0
1652947690000|2022-05-19 08:08:10|872.36|869.96|872.12|869.72|872.36|869.96|872.12|869.72|0
1652947700000|2022-05-19 08:08:20|872.24|869.84|870.67|868.27|872.48|870.08|870.67|868.27|0
1652947710000|2022-05-19 08:08:30|870.43|868.03|869.71|867.31|870.43|868.03|869.71|867.31|0
1652947720000|2022-05-19 08:08:40|869.95|867.55|869.95|867.55|870.55|868.15|869.95|867.55|0
1652947730000|2022-05-19 08:08:50|870.07|867.67|868.98|866.58|870.07|867.67|868.98|866.58|0
1652947740000|2022-05-19 08:09:00|869.22|866.82|868.98|866.58|869.22|866.82|868.98|866.58|0
1652947750000|2022-05-19 08:09:10|868.74|866.34|867.54|865.14|868.74|866.34|867.54|865.14|0
1652947760000|2022-05-19 08:09:20|868.26|865.86|868.14|865.74|868.38|865.98|868.14|865.74|0
1652947770000|2022-05-19 08:09:30|868.26|865.86|867.29|864.89|868.26|865.86|867.29|864.89|0
1652947780000|2022-05-19 08:09:40|866.81|864.41|867.05|864.65|867.05|864.65|866.81|864.41|0
1652947790000|2022-05-19 08:09:50|866.57|864.17|867.05|864.65|867.05|864.65|866.57|864.17|0
1652947800000|2022-05-19 08:10:00|866.57|864.17|866.09|863.69|866.81|864.41|866.09|863.69|0
1652947810000|2022-05-19 08:10:10|865.85|863.45|867.05|864.65|867.05|864.65|865.85|863.45|0
1652947820000|2022-05-19 08:10:20|866.81|864.41|866.81|864.41|867.05|864.65|866.7|864.3|0
1652947830000|2022-05-19 08:10:30|866.94|864.54|866.7|864.3|867.05|864.65|866.7|864.3|0
1652947840000|2022-05-19 08:10:40|866.81|864.41|866.57|864.17|866.94|864.54|866.57|864.17|0
1652947850000|2022-05-19 08:10:50|866.33|863.93|866.33|863.93|866.57|864.17|866.33|863.93|0
1652947860000|2022-05-19 08:11:00|866.46|864.06|867.54|865.14|867.54|865.14|866.21|863.81|0
1652947870000|2022-05-19 08:11:10|867.78|865.38|868.02|865.62|868.14|865.74|867.78|865.38|0
1652947880000|2022-05-19 08:11:20|868.26|865.86|868.26|865.86|868.38|865.98|868.14|865.74|0
1652947890000|2022-05-19 08:11:30|868.38|865.98|867.53|865.13|868.38|865.98|867.53|865.13|0
1652947900000|2022-05-19 08:11:40|867.29|864.89|867.29|864.89|867.42|865.02|867.29|864.89|0
1652947910000|2022-05-19 08:11:50|867.18|864.78|866.09|863.69|867.18|864.78|865.85|863.45|0
1652947920000|2022-05-19 08:12:00|865.85|863.45|865.37|862.97|865.85|863.45|865.37|862.97|0
1652947930000|2022-05-19 08:12:10|864.4|862|863.56|861.16|864.4|862|863.44|861.04|0
1652947940000|2022-05-19 08:12:20|863.2|860.8|863.68|861.28|863.68|861.28|863.2|860.8|0
1652947950000|2022-05-19 08:12:30|863.44|861.04|863.56|861.16|863.56|861.16|863.44|861.04|0
1652947960000|2022-05-19 08:12:40|863.68|861.28|863.2|860.8|863.68|861.28|863.2|860.8|0
1652947970000|2022-05-19 08:12:50|863.32|860.92|863.68|861.28|863.68|861.28|863.2|860.8|0
1652947980000|2022-05-19 08:13:00|865.61|863.21|867.29|864.89|867.29|864.89|865.61|863.21|0
1652947990000|2022-05-19 08:13:10|868.98|866.58|868.74|866.34|868.98|866.58|868.62|866.22|0
1652948000000|2022-05-19 08:13:20|869.7|867.3|868.62|866.22|869.83|867.43|868.62|866.22|0
1652948010000|2022-05-19 08:13:30|868.5|866.1|868.98|866.58|868.98|866.58|868.5|866.1|0
1652948020000|2022-05-19 08:13:40|869.22|866.82|868.5|866.1|869.22|866.82|868.5|866.1|0
1652948030000|2022-05-19 08:13:50|868.87|866.47|868.02|865.62|868.87|866.47|868.02|865.62|0
1652948040000|2022-05-19 08:14:00|867.9|865.5|867.05|864.65|868.02|865.62|867.05|864.65|0
1652948050000|2022-05-19 08:14:10|867.29|864.89|867.42|865.02|867.42|865.02|867.05|864.65|0
1652948060000|2022-05-19 08:14:20|866.33|863.93|866.33|863.93|866.81|864.41|866.33|863.93|0
1652948070000|2022-05-19 08:14:30|865.85|863.45|864.16|861.76|865.85|863.45|864.16|861.76|0
1652948080000|2022-05-19 08:14:40|863.92|861.52|864.05|861.65|864.29|861.89|863.92|861.52|0
1652948090000|2022-05-19 08:14:50|863.68|861.28|863.44|861.04|863.8|861.4|863.44|861.04|0
1652948100000|2022-05-19 08:15:00|863.2|860.8|863.92|861.52|863.92|861.52|863.2|860.8|0
1652948110000|2022-05-19 08:15:10|864.16|861.76|862.47|860.07|864.4|862|862.47|860.07|0
1652948120000|2022-05-19 08:15:20|863.32|860.92|863.44|861.04|863.44|861.04|862.47|860.07|0
1652948130000|2022-05-19 08:15:30|863.8|861.4|864.4|862|864.64|862.24|863.68|861.28|0
1652948140000|2022-05-19 08:15:40|864.77|862.37|865.73|863.33|866.09|863.69|864.77|862.37|0
1652948150000|2022-05-19 08:15:50|865.12|862.72|865.85|863.45|865.85|863.45|864.88|862.48|0
1652948160000|2022-05-19 08:16:00|867.29|864.89|866.57|864.17|867.29|864.89|866.33|863.93|0
1652948170000|2022-05-19 08:16:10|865.85|863.45|864.88|862.48|865.85|863.45|864.88|862.48|0
1652948180000|2022-05-19 08:16:20|864.16|861.76|866.09|863.69|866.09|863.69|864.16|861.76|0
1652948190000|2022-05-19 08:16:30|866.21|863.81|865.37|862.97|866.21|863.81|865.37|862.97|0
1652948200000|2022-05-19 08:16:40|864.88|862.48|867.05|864.65|867.05|864.65|864.53|862.13|0
1652948210000|2022-05-19 08:16:50|867.9|865.5|868.5|866.1|868.74|866.34|867.78|865.38|0
1652948220000|2022-05-19 08:17:00|868.26|865.86|868.5|866.1|868.5|866.1|868.26|865.86|0
1652948230000|2022-05-19 08:17:10|868.87|866.47|868.98|866.58|868.98|866.58|868.5|866.1|0
1652948240000|2022-05-19 08:17:20|868.5|866.1|869.83|867.43|870.55|868.15|868.5|866.1|0
1652948250000|2022-05-19 08:17:30|869.95|867.55|870.67|868.27|870.67|868.27|869.95|867.55|0
1652948260000|2022-05-19 08:17:40|870.91|868.51|870.91|868.51|871.15|868.75|870.91|868.51|0
1652948270000|2022-05-19 08:17:50|870.67|868.27|869.95|867.55|870.67|868.27|869.83|867.43|0
1652948280000|2022-05-19 08:18:00|869.7|867.3|868.74|866.34|869.7|867.3|868.5|866.1|0
1652948290000|2022-05-19 08:18:10|868.5|866.1|867.53|865.13|868.5|866.1|867.53|865.13|0
1652948300000|2022-05-19 08:18:20|867.18|864.78|867.53|865.13|867.78|865.38|867.18|864.78|0
1652948310000|2022-05-19 08:18:30|867.29|864.89|867.29|864.89|867.53|865.13|867.29|864.89|0
1652948320000|2022-05-19 08:18:40|868.02|865.62|868.26|865.86|868.38|865.98|868.02|865.62|0
1652948330000|2022-05-19 08:18:50|868.38|865.98|869.11|866.71|869.11|866.71|868.38|865.98|0
1652948340000|2022-05-19 08:19:00|868.98|866.58|869.22|866.82|869.46|867.06|868.98|866.58|0
1652948350000|2022-05-19 08:19:10|869.46|867.06|869.7|867.3|869.95|867.55|869.46|867.06|0
1652948360000|2022-05-19 08:19:20|869.83|867.43|871.39|868.99|871.63|869.23|869.83|867.43|0
1652948370000|2022-05-19 08:19:30|871.28|868.88|871.15|868.75|871.39|868.99|871.15|868.75|0
1652948380000|2022-05-19 08:19:40|870.91|868.51|870.91|868.51|870.91|868.51|870.67|868.27|0
1652948390000|2022-05-19 08:19:50|871.15|868.75|870.91|868.51|871.63|869.23|870.91|868.51|0
1652948400000|2022-05-19 08:20:00|870.67|868.27|870.07|867.67|870.67|868.27|869.22|866.82|0
1652948410000|2022-05-19 08:20:10|870.19|867.79|871.52|869.12|871.63|869.23|870.19|867.79|0
1652948420000|2022-05-19 08:20:20|871.39|868.99|871.63|869.23|871.63|869.23|871.39|868.99|0
1652948430000|2022-05-19 08:20:30|871.52|869.12|871.63|869.23|871.63|869.23|871.39|868.99|0
1652948440000|2022-05-19 08:20:40|871.52|869.12|871.39|868.99|871.52|869.12|871.39|868.99|0
1652948450000|2022-05-19 08:20:50|871.15|868.75|871.15|868.75|871.63|869.23|871.15|868.75|0
1652948460000|2022-05-19 08:21:00|870.91|868.51|871.04|868.64|871.04|868.64|870.79|868.39|0
1652948470000|2022-05-19 08:21:10|870.67|868.27|871.39|868.99|871.39|868.99|870.67|868.27|0
1652948480000|2022-05-19 08:21:20|870.91|868.51|871.52|869.12|871.52|869.12|870.91|868.51|0
1652948490000|2022-05-19 08:21:30|871.39|868.99|871.63|869.23|871.63|869.23|871.39|868.99|0
1652948510000|2022-05-19 08:21:50|871.52|869.12|871.15|868.75|871.52|869.12|871.15|868.75|0
1652948520000|2022-05-19 08:22:00|871.39|868.99|871.15|868.75|871.39|868.99|871.15|868.75|0
1652948530000|2022-05-19 08:22:10|871.28|868.88|871.28|868.88|871.52|869.12|871.28|868.88|0
1652948540000|2022-05-19 08:22:20|870.91|868.51|871.28|868.88|871.63|869.23|870.91|868.51|0
1652948550000|2022-05-19 08:22:30|870.67|868.27|870.19|867.79|870.91|868.51|870.19|867.79|0
1652948560000|2022-05-19 08:22:40|869.46|867.06|869.7|867.3|869.7|867.3|869.35|866.95|0
1652948570000|2022-05-19 08:22:50|868.98|866.58|870.55|868.15|870.91|868.51|868.98|866.58|0
1652948580000|2022-05-19 08:23:00|869.95|867.55|869.46|867.06|869.95|867.55|869.46|867.06|0
1652948590000|2022-05-19 08:23:10|869.22|866.82|869.22|866.82|869.22|866.82|869.11|866.71|0
1652948600000|2022-05-19 08:23:20|869.46|867.06|870.07|867.67|870.19|867.79|869.46|867.06|0
1652948610000|2022-05-19 08:23:30|869.83|867.43|869.83|867.43|869.83|867.43|869.83|867.43|0
1652948620000|2022-05-19 08:23:40|869.59|867.19|869.95|867.55|870.07|867.67|869.59|867.19|0
1652948630000|2022-05-19 08:23:50|870.31|867.91|870.55|868.15|870.55|868.15|870.31|867.91|0
1652948640000|2022-05-19 08:24:00|870.19|867.79|870.67|868.27|870.67|868.27|870.07|867.67|0
1652948650000|2022-05-19 08:24:10|870.07|867.67|869.7|867.3|870.07|867.67|869.7|867.3|0
1652948660000|2022-05-19 08:24:20|870.07|867.67|870.43|868.03|870.55|868.15|870.07|867.67|0
1652948670000|2022-05-19 08:24:30|870.79|868.39|870.91|868.51|870.91|868.51|870.67|868.27|0
1652948680000|2022-05-19 08:24:40|871.15|868.75|869.95|867.55|871.15|868.75|869.95|867.55|0
1652948690000|2022-05-19 08:24:50|870.19|867.79|870.07|867.67|870.91|868.51|870.07|867.67|0
1652948700000|2022-05-19 08:25:00|869.46|867.06|868.98|866.58|869.59|867.19|868.74|866.34|0
1652948710000|2022-05-19 08:25:10|869.22|866.82|868.14|865.74|869.22|866.82|867.53|865.13|0
1652948720000|2022-05-19 08:25:20|867.77|865.37|867.53|865.13|868.02|865.62|867.53|865.13|0
1652948730000|2022-05-19 08:25:30|866.81|864.41|866.57|864.17|867.18|864.78|866.57|864.17|0
1652948740000|2022-05-19 08:25:40|866.81|864.41|866.81|864.41|866.81|864.41|866.81|864.41|0
1652948750000|2022-05-19 08:25:50|867.29|864.89|867.29|864.89|867.9|865.5|867.29|864.89|0
1652948760000|2022-05-19 08:26:00|867.18|864.78|867.42|865.02|867.53|865.13|867.18|864.78|0
1652948770000|2022-05-19 08:26:10|868.26|865.86|868.14|865.74|868.26|865.86|868.02|865.62|0
1652948780000|2022-05-19 08:26:20|868.02|865.62|868.5|866.1|868.5|866.1|868.02|865.62|0
1652948790000|2022-05-19 08:26:30|869.11|866.71|869.22|866.82|869.46|867.06|868.98|866.58|0
1652948800000|2022-05-19 08:26:40|869.35|866.95|868.86|866.46|869.35|866.95|868.38|865.98|0
1652948810000|2022-05-19 08:26:50|869.7|867.3|871.39|868.99|871.39|868.99|869.7|867.3|0
1652948820000|2022-05-19 08:27:00|871.63|869.23|871.39|868.99|871.63|869.23|871.39|868.99|0
1652948830000|2022-05-19 08:27:10|871.04|868.64|871.04|868.64|871.04|868.64|870.43|868.03|0
1652948840000|2022-05-19 08:27:20|871.39|868.99|871.63|869.23|871.63|869.23|870.43|868.03|0
1652948850000|2022-05-19 08:27:30|871.39|868.99|871.28|868.88|871.39|868.99|871.15|868.75|0
1652948860000|2022-05-19 08:27:40|871.39|868.99|871.52|869.12|871.63|869.23|871.39|868.99|0
1652948870000|2022-05-19 08:27:50|871.63|869.23|871.63|869.23|871.63|869.23|871.39|868.99|0
1652948880000|2022-05-19 08:28:00|871.39|868.99|871.39|868.99|871.39|868.99|871.15|868.75|0
1652948890000|2022-05-19 08:28:10|871.63|869.23|871.63|869.23|871.63|869.23|871.15|868.75|0
1652948900000|2022-05-19 08:28:20|871.39|868.99|871.15|868.75|871.63|869.23|871.15|868.75|0
1652948910000|2022-05-19 08:28:30|871.03|868.63|871.28|868.88|871.28|868.88|870.91|868.51|0
1652948920000|2022-05-19 08:28:40|871.52|869.12|871.39|868.99|871.63|869.23|871.39|868.99|0
1652948930000|2022-05-19 08:28:50|871.52|869.12|871.63|869.23|871.63|869.23|871.39|868.99|0
1652948940000|2022-05-19 08:29:00|872.6|870.2|872.36|869.96|872.6|870.2|871.52|869.12|0
1652948950000|2022-05-19 08:29:10|872.6|870.2|872.6|870.2|873.21|870.81|872.48|870.08|0
1652948960000|2022-05-19 08:29:20|872.24|869.84|872.6|870.2|872.6|870.2|872.12|869.72|0
1652948970000|2022-05-19 08:29:30|872.48|870.08|872.6|870.2|872.6|870.2|872.36|869.96|0
1652948980000|2022-05-19 08:29:40|872.97|870.57|873.08|870.68|874.17|871.77|872.97|870.57|0
1652948990000|2022-05-19 08:29:50|872.97|870.57|872.97|870.57|873.08|870.68|872.97|870.57|0
1652949000000|2022-05-19 08:30:00|870.19|867.79|871.15|868.75|871.15|868.75|870.19|867.79|0
1652949010000|2022-05-19 08:30:10|870.91|868.51|869.59|867.19|871.28|868.88|869.59|867.19|0
1652949020000|2022-05-19 08:30:20|869.46|867.06|870.31|867.91|870.67|868.27|869.46|867.06|0
1652949030000|2022-05-19 08:30:30|870.07|867.67|870.55|868.15|870.55|868.15|870.07|867.67|0
1652949040000|2022-05-19 08:30:40|870.79|868.39|872.6|870.2|872.6|870.2|870.79|868.39|0
1652949050000|2022-05-19 08:30:50|872.12|869.72|871.87|869.47|872.36|869.96|871.87|869.47|0
1652949060000|2022-05-19 08:31:00|871.52|869.12|872.12|869.72|872.12|869.72|871.52|869.12|0
1652949070000|2022-05-19 08:31:10|871.63|869.23|871.52|869.12|871.63|869.23|871.03|868.63|0
1652949080000|2022-05-19 08:31:20|871.39|868.99|871.63|869.23|871.76|869.36|871.39|868.99|0
1652949090000|2022-05-19 08:31:30|871.39|868.99|871.39|868.99|871.63|869.23|871.39|868.99|0
1652949100000|2022-05-19 08:31:40|871.63|869.23|871.52|869.12|871.63|869.23|871.28|868.88|0
1652949110000|2022-05-19 08:31:50|871.87|869.47|872|869.6|872|869.6|871.63|869.23|0
1652949120000|2022-05-19 08:32:00|872.48|870.08|873.32|870.92|873.32|870.92|872.48|870.08|0
1652949130000|2022-05-19 08:32:10|873.21|870.81|873.32|870.92|873.56|871.16|873.08|870.68|0
1652949140000|2022-05-19 08:32:20|872.6|870.2|872.48|870.08|872.84|870.44|872.48|870.08|0
1652949150000|2022-05-19 08:32:30|872.6|870.2|871.76|869.36|872.6|870.2|871.76|869.36|0
1652949160000|2022-05-19 08:32:40|871.87|869.47|872.48|870.08|872.48|870.08|871.63|869.23|0
1652949170000|2022-05-19 08:32:50|872.36|869.96|873.08|870.68|873.08|870.68|872.36|869.96|0
1652949180000|2022-05-19 08:33:00|872.84|870.44|872.84|870.44|872.84|870.44|872.84|870.44|0
1652949190000|2022-05-19 08:33:10|872.96|870.56|873.32|870.92|873.32|870.92|872.84|870.44|0
1652949200000|2022-05-19 08:33:20|873.08|870.68|872.12|869.72|873.08|870.68|872.12|869.72|0
1652949210000|2022-05-19 08:33:30|872.36|869.96|872|869.6|872.36|869.96|871.87|869.47|0
1652949220000|2022-05-19 08:33:40|872.12|869.72|873.45|871.05|873.45|871.05|872.12|869.72|0
1652949230000|2022-05-19 08:33:50|873.8|871.4|874.29|871.89|874.29|871.89|873.8|871.4|0
1652949240000|2022-05-19 08:34:00|874.53|872.13|874.17|871.77|874.53|872.13|873.8|871.4|0
1652949250000|2022-05-19 08:34:10|875.25|872.85|876.94|874.54|876.94|874.54|875.25|872.85|0
1652949260000|2022-05-19 08:34:20|877.19|874.79|876.94|874.54|877.19|874.79|876.7|874.3|0
1652949270000|2022-05-19 08:34:30|877.07|874.67|876.83|874.43|877.07|874.67|876.7|874.3|0
1652949280000|2022-05-19 08:34:40|876.46|874.06|877.07|874.67|877.07|874.67|876.46|874.06|0
1652949290000|2022-05-19 08:34:50|876.7|874.3|876.94|874.54|877.31|874.91|876.7|874.3|0
1652949300000|2022-05-19 08:35:00|876.7|874.3|876.22|873.82|876.83|874.43|876.22|873.82|0
1652949310000|2022-05-19 08:35:10|874.53|872.13|875.74|873.34|875.74|873.34|874.53|872.13|0
1652949320000|2022-05-19 08:35:20|874.9|872.5|875.01|872.61|875.01|872.61|874.77|872.37|0
1652949330000|2022-05-19 08:35:30|875.98|873.58|875.98|873.58|875.98|873.58|875.86|873.46|0
1652949340000|2022-05-19 08:35:40|876.7|874.3|876.59|874.19|876.7|874.3|876.46|874.06|0
1652949350000|2022-05-19 08:35:50|876.46|874.06|876.94|874.54|876.94|874.54|876.46|874.06|0
1652949360000|2022-05-19 08:36:00|876.7|874.3|875.74|873.34|876.7|874.3|875.74|873.34|0
1652949370000|2022-05-19 08:36:10|875.25|872.85|875.38|872.98|875.38|872.98|874.77|872.37|0
1652949380000|2022-05-19 08:36:20|874.77|872.37|875.25|872.85|875.25|872.85|874.53|872.13|0
1652949390000|2022-05-19 08:36:30|875.01|872.61|875.01|872.61|875.01|872.61|874.65|872.25|0
1652949400000|2022-05-19 08:36:40|874.9|872.5|875.01|872.61|875.14|872.74|874.9|872.5|0
1652949410000|2022-05-19 08:36:50|874.9|872.5|874.9|872.5|874.9|872.5|874.9|872.5|0
1652949420000|2022-05-19 08:37:00|875.01|872.61|874.41|872.01|875.01|872.61|874.41|872.01|0
1652949430000|2022-05-19 08:37:10|874.53|872.13|874.77|872.37|874.77|872.37|874.41|872.01|0
1652949440000|2022-05-19 08:37:20|875.01|872.61|875.38|872.98|875.38|872.98|874.9|872.5|0
1652949450000|2022-05-19 08:37:30|875.49|873.09|875.49|873.09|875.86|873.46|875.49|873.09|0
1652949460000|2022-05-19 08:37:40|875.38|872.98|875.98|873.58|875.98|873.58|875.25|872.85|0
1652949470000|2022-05-19 08:37:50|876.22|873.82|876.34|873.94|876.34|873.94|876.22|873.82|0
1652949480000|2022-05-19 08:38:00|876.1|873.7|876.1|873.7|876.46|874.06|875.98|873.58|0
1652949490000|2022-05-19 08:38:10|875.98|873.58|876.22|873.82|876.22|873.82|875.98|873.58|0
1652949500000|2022-05-19 08:38:20|876.46|874.06|876.94|874.54|876.94|874.54|876.46|874.06|0
1652949510000|2022-05-19 08:38:30|877.31|874.91|877.07|874.67|877.31|874.91|877.07|874.67|0
1652949520000|2022-05-19 08:38:40|877.31|874.91|876.94|874.54|877.31|874.91|876.94|874.54|0
1652949530000|2022-05-19 08:38:50|876.83|874.43|876.7|874.3|876.83|874.43|876.7|874.3|0
1652949540000|2022-05-19 08:39:00|876.46|874.06|876.7|874.3|876.7|874.3|876.22|873.82|0
1652949550000|2022-05-19 08:39:10|877.43|875.03|876.94|874.54|877.43|875.03|876.94|874.54|0
1652949560000|2022-05-19 08:39:20|876.83|874.43|876.22|873.82|876.83|874.43|876.22|873.82|0
1652949570000|2022-05-19 08:39:30|876.7|874.3|876.46|874.06|876.7|874.3|875.98|873.58|0
1652949580000|2022-05-19 08:39:40|876.7|874.3|876.46|874.06|876.7|874.3|876.46|874.06|0
1652949590000|2022-05-19 08:39:50|876.7|874.3|874.77|872.37|876.7|874.3|874.77|872.37|0
1652949600000|2022-05-19 08:40:00|875.14|872.74|874.77|872.37|875.14|872.74|874.77|872.37|0
1652949610000|2022-05-19 08:40:10|875.25|872.85|876.22|873.82|876.83|874.43|875.25|872.85|0
1652949620000|2022-05-19 08:40:20|876.1|873.7|875.86|873.46|876.1|873.7|875.86|873.46|0
1652949630000|2022-05-19 08:40:30|876.34|873.94|876.22|873.82|876.34|873.94|876.22|873.82|0
1652949640000|2022-05-19 08:40:40|875.98|873.58|876.46|874.06|876.46|874.06|875.98|873.58|0
1652949650000|2022-05-19 08:40:50|876.59|874.19|876.7|874.3|876.7|874.3|875.49|873.09|0
1652949660000|2022-05-19 08:41:00|876.46|874.06|876.22|873.82|876.7|874.3|876.22|873.82|0
1652949670000|2022-05-19 08:41:10|876.46|874.06|876.1|873.7|876.7|874.3|876.1|873.7|0
1652949680000|2022-05-19 08:41:20|875.98|873.58|875.74|873.34|875.98|873.58|875.74|873.34|0
1652949690000|2022-05-19 08:41:30|876.1|873.7|875.86|873.46|876.1|873.7|875.49|873.09|0
1652949700000|2022-05-19 08:41:40|876.22|873.82|876.1|873.7|876.22|873.82|876.1|873.7|0
1652949710000|2022-05-19 08:41:50|876.46|874.06|876.7|874.3|876.7|874.3|876.34|873.94|0
1652949720000|2022-05-19 08:42:00|876.59|874.19|876.7|874.3|876.7|874.3|876.59|874.19|0
1652949730000|2022-05-19 08:42:10|876.83|874.43|877.31|874.91|877.31|874.91|876.7|874.3|0
1652949740000|2022-05-19 08:42:20|877.18|874.78|876.46|874.06|877.18|874.78|876.46|874.06|0
1652949750000|2022-05-19 08:42:30|877.18|874.78|875.98|873.58|877.18|874.78|875.86|873.46|0
1652949760000|2022-05-19 08:42:40|876.46|874.06|876.94|874.54|877.18|874.78|876.46|874.06|0
1652949780000|2022-05-19 08:43:00|877.18|874.78|877.43|875.03|877.43|875.03|877.18|874.78|0
1652949790000|2022-05-19 08:43:10|878.15|875.75|877.18|874.78|878.15|875.75|877.07|874.67|0
1652949800000|2022-05-19 08:43:20|877.91|875.51|878.52|876.12|878.63|876.23|877.91|875.51|0
1652949810000|2022-05-19 08:43:30|878.39|875.99|878.03|875.63|878.39|875.99|877.18|874.78|0
1652949820000|2022-05-19 08:43:40|877.43|875.03|878.39|875.99|878.39|875.99|877.43|875.03|0
1652949830000|2022-05-19 08:43:50|878.63|876.23|877.67|875.27|878.76|876.36|877.67|875.27|0
1652949840000|2022-05-19 08:44:00|877.43|875.03|876.22|873.82|877.43|875.03|876.1|873.7|0
1652949850000|2022-05-19 08:44:10|876.7|874.3|877.31|874.91|877.31|874.91|876.7|874.3|0
1652949860000|2022-05-19 08:44:20|875.98|873.58|876.46|874.06|876.46|874.06|875.98|873.58|0
1652949870000|2022-05-19 08:44:30|876.22|873.82|876.83|874.43|876.83|874.43|876.22|873.82|0
1652949880000|2022-05-19 08:44:40|877.18|874.78|877.67|875.27|877.67|875.27|876.94|874.54|0
1652949890000|2022-05-19 08:44:50|877.79|875.39|878.52|876.12|878.52|876.12|877.79|875.39|0
1652949900000|2022-05-19 08:45:00|878.39|875.99|877.31|874.91|878.39|875.99|877.31|874.91|0
1652949910000|2022-05-19 08:45:10|877.18|874.78|876.22|873.82|877.18|874.78|875.74|873.34|0
1652949920000|2022-05-19 08:45:20|877.67|875.27|877.18|874.78|877.67|875.27|877.07|874.67|0
1652949930000|2022-05-19 08:45:30|876.94|874.54|876.94|874.54|876.94|874.54|876.83|874.43|0
1652949940000|2022-05-19 08:45:40|877.18|874.78|877.18|874.78|877.31|874.91|877.18|874.78|0
1652949950000|2022-05-19 08:45:50|876.94|874.54|876.34|873.94|876.94|874.54|876.22|873.82|0
1652949960000|2022-05-19 08:46:00|876.46|874.06|876.94|874.54|877.43|875.03|876.46|874.06|0
1652949970000|2022-05-19 08:46:10|876.7|874.3|877.07|874.67|877.18|874.78|876.7|874.3|0
1652949980000|2022-05-19 08:46:20|877.18|874.78|876.22|873.82|877.18|874.78|876.22|873.82|0
1652949990000|2022-05-19 08:46:30|876.46|874.06|876.22|873.82|876.46|874.06|876.22|873.82|0
1652950000000|2022-05-19 08:46:40|876.34|873.94|874.53|872.13|876.34|873.94|874.53|872.13|0
1652950010000|2022-05-19 08:46:50|874.29|871.89|874.41|872.01|874.65|872.25|874.29|871.89|0
1652950020000|2022-05-19 08:47:00|874.53|872.13|874.77|872.37|874.89|872.49|874.53|872.13|0
1652950030000|2022-05-19 08:47:10|875.25|872.85|875.73|873.33|875.73|873.33|875.25|872.85|0
1652950040000|2022-05-19 08:47:20|875.49|873.09|875.49|873.09|875.49|873.09|875.38|872.98|0
1652950050000|2022-05-19 08:47:30|875.38|872.98|875.73|873.33|875.73|873.33|875.38|872.98|0
1652950060000|2022-05-19 08:47:40|875.86|873.46|875.49|873.09|875.86|873.46|875.49|873.09|0
1652950070000|2022-05-19 08:47:50|875.73|873.33|875.73|873.33|875.73|873.33|875.73|873.33|0
1652950080000|2022-05-19 08:48:00|876.22|873.82|875.25|872.85|876.22|873.82|875.25|872.85|0
1652950090000|2022-05-19 08:48:10|875.01|872.61|875.86|873.46|875.86|873.46|875.01|872.61|0
1652950100000|2022-05-19 08:48:20|875.98|873.58|875.01|872.61|875.98|873.58|875.01|872.61|0
1652950110000|2022-05-19 08:48:30|875.14|872.74|875.98|873.58|876.22|873.82|875.14|872.74|0
1652950130000|2022-05-19 08:48:50|876.22|873.82|876.58|874.18|876.58|874.18|876.22|873.82|0
1652950140000|2022-05-19 08:49:00|876.7|874.3|877.43|875.03|877.43|875.03|876.7|874.3|0
1652950150000|2022-05-19 08:49:10|877.91|875.51|877.91|875.51|877.91|875.51|877.91|875.51|0
1652950160000|2022-05-19 08:49:20|877.67|875.27|878.63|876.23|878.63|876.23|877.67|875.27|0
1652950170000|2022-05-19 08:49:30|878.39|875.99|878.15|875.75|878.39|875.99|878.15|875.75|0
1652950180000|2022-05-19 08:49:40|878.39|875.99|877.91|875.51|878.39|875.99|877.91|875.51|0
1652950190000|2022-05-19 08:49:50|878.15|875.75|878.15|875.75|878.15|875.75|878.15|875.75|0
1652950200000|2022-05-19 08:50:00|878.39|875.99|877.91|875.51|878.39|875.99|877.67|875.27|0
1652950210000|2022-05-19 08:50:10|877.43|875.03|877.67|875.27|877.67|875.27|877.43|875.03|0
1652950220000|2022-05-19 08:50:20|877.43|875.03|877.91|875.51|877.91|875.51|877.43|875.03|0
1652950230000|2022-05-19 08:50:30|877.43|875.03|875.14|872.74|877.43|875.03|875.14|872.74|0
1652950240000|2022-05-19 08:50:40|875.01|872.61|875.73|873.33|875.73|873.33|875.01|872.61|0
1652950250000|2022-05-19 08:50:50|875.49|873.09|875.25|872.85|876.22|873.82|875.25|872.85|0
1652950260000|2022-05-19 08:51:00|875.14|872.74|875.86|873.46|875.86|873.46|875.14|872.74|0
1652950270000|2022-05-19 08:51:10|876.22|873.82|876.94|874.54|876.94|874.54|876.1|873.7|0
1652950280000|2022-05-19 08:51:20|876.46|874.06|876.22|873.82|876.46|874.06|876.22|873.82|0
1652950290000|2022-05-19 08:51:30|876.58|874.18|876.7|874.3|876.7|874.3|876.1|873.7|0
1652950300000|2022-05-19 08:51:40|876.94|874.54|876.94|874.54|876.94|874.54|876.83|874.43|0
1652950310000|2022-05-19 08:51:50|876.22|873.82|876.94|874.54|876.94|874.54|876.1|873.7|0
1652950320000|2022-05-19 08:52:00|877.07|874.67|876.7|874.3|877.07|874.67|876.7|874.3|0
1652950330000|2022-05-19 08:52:10|876.58|874.18|876.94|874.54|877.42|875.02|876.58|874.18|0
1652950340000|2022-05-19 08:52:20|876.7|874.3|876.22|873.82|876.7|874.3|876.22|873.82|0
1652950350000|2022-05-19 08:52:30|876.34|873.94|876.46|874.06|876.46|874.06|876.34|873.94|0
1652950360000|2022-05-19 08:52:40|876.22|873.82|876.58|874.18|876.58|874.18|876.22|873.82|0
1652950370000|2022-05-19 08:52:50|877.18|874.78|877.42|875.02|877.42|875.02|876.46|874.06|0
1652950380000|2022-05-19 08:53:00|877.31|874.91|877.31|874.91|877.67|875.27|877.31|874.91|0
1652950390000|2022-05-19 08:53:10|877.18|874.78|877.55|875.15|877.67|875.27|877.18|874.78|0
1652950400000|2022-05-19 08:53:20|877.67|875.27|877.91|875.51|877.91|875.51|877.67|875.27|0
1652950410000|2022-05-19 08:53:30|877.67|875.27|877.18|874.78|877.67|875.27|877.18|874.78|0
1652950420000|2022-05-19 08:53:40|876.94|874.54|877.18|874.78|877.18|874.78|876.94|874.54|0
1652950430000|2022-05-19 08:53:50|877.07|874.67|876.94|874.54|877.18|874.78|876.94|874.54|0
1652950440000|2022-05-19 08:54:00|876.7|874.3|876.46|874.06|876.7|874.3|876.46|874.06|0
1652950450000|2022-05-19 08:54:10|876.22|873.82|875.25|872.85|876.22|873.82|875.25|872.85|0
1652950460000|2022-05-19 08:54:20|873.8|871.4|874.53|872.13|875.01|872.61|873.8|871.4|0
1652950470000|2022-05-19 08:54:30|874.29|871.89|873.93|871.53|874.41|872.01|873.93|871.53|0
1652950480000|2022-05-19 08:54:40|874.29|871.89|873.8|871.4|874.29|871.89|873.8|871.4|0
1652950490000|2022-05-19 08:54:50|874.04|871.64|874.77|872.37|874.77|872.37|874.04|871.64|0
1652950500000|2022-05-19 08:55:00|875.01|872.61|874.89|872.49|875.01|872.61|874.77|872.37|0
1652950510000|2022-05-19 08:55:10|875.01|872.61|875.25|872.85|875.25|872.85|875.01|872.61|0
1652950520000|2022-05-19 08:55:20|875.73|873.33|877.07|874.67|877.07|874.67|875.73|873.33|0
1652950530000|2022-05-19 08:55:30|876.94|874.54|877.42|875.02|877.55|875.15|876.94|874.54|0
1652950540000|2022-05-19 08:55:40|877.67|875.27|877.67|875.27|877.67|875.27|877.67|875.27|0
1652950550000|2022-05-19 08:55:50|877.91|875.51|878.76|876.36|878.76|876.36|877.91|875.51|0
1652950560000|2022-05-19 08:56:00|878.39|875.99|878.52|876.12|878.52|876.12|878.39|875.99|0
1652950570000|2022-05-19 08:56:10|878.39|875.99|878.27|875.87|878.39|875.99|878.27|875.87|0
1652950580000|2022-05-19 08:56:20|878.76|876.36|878.87|876.47|879|876.6|878.76|876.36|0
1652950590000|2022-05-19 08:56:30|879.36|876.96|879.84|877.44|879.84|877.44|879.36|876.96|0
1652950600000|2022-05-19 08:56:40|880.57|878.17|881.17|878.77|881.17|878.77|880.57|878.17|0
1652950610000|2022-05-19 08:56:50|880.69|878.29|881.05|878.65|881.05|878.65|880.69|878.29|0
1652950620000|2022-05-19 08:57:00|880.57|878.17|880.32|877.92|880.93|878.53|880.32|877.92|0
1652950630000|2022-05-19 08:57:10|880.81|878.41|880.69|878.29|880.81|878.41|880.57|878.17|0
1652950640000|2022-05-19 08:57:20|880.81|878.41|882.26|879.86|882.26|879.86|880.81|878.41|0
1652950650000|2022-05-19 08:57:30|882.02|879.62|882.74|880.34|882.74|880.34|882.02|879.62|0
1652950660000|2022-05-19 08:57:40|882.5|880.1|882.5|880.1|882.5|880.1|882.5|880.1|0
1652950670000|2022-05-19 08:57:50|882.74|880.34|883.11|880.71|883.22|880.82|882.74|880.34|0
1652950680000|2022-05-19 08:58:00|883.22|880.82|883.11|880.71|883.22|880.82|883.11|880.71|0
1652950690000|2022-05-19 08:58:10|883.47|881.07|883.22|880.82|883.47|881.07|883.22|880.82|0
1652950700000|2022-05-19 08:58:20|882.98|880.58|882.74|880.34|882.98|880.58|882.74|880.34|0
1652950710000|2022-05-19 08:58:30|882.5|880.1|882.02|879.62|882.5|880.1|881.53|879.13|0
1652950720000|2022-05-19 08:58:40|881.66|879.26|882.26|879.86|882.26|879.86|881.66|879.26|0
1652950730000|2022-05-19 08:58:50|882.74|880.34|882.5|880.1|882.98|880.58|882.5|880.1|0
1652950740000|2022-05-19 08:59:00|882.26|879.86|882.5|880.1|882.74|880.34|882.02|879.62|0
1652950750000|2022-05-19 08:59:10|882.74|880.34|882.74|880.34|882.98|880.58|882.74|880.34|0
1652950760000|2022-05-19 08:59:20|882.87|880.47|883.22|880.82|883.22|880.82|882.87|880.47|0
1652950770000|2022-05-19 08:59:30|882.98|880.58|882.74|880.34|882.98|880.58|882.74|880.34|0
1652950780000|2022-05-19 08:59:40|883.22|880.82|885.16|882.76|885.16|882.76|883.22|880.82|0
1652950790000|2022-05-19 08:59:50|885.53|883.13|885.4|883|885.64|883.24|885.4|883|0
1652950800000|2022-05-19 09:00:00|885.64|883.24|886.37|883.97|886.37|883.97|885.64|883.24|0
1652950810000|2022-05-19 09:00:10|886.13|883.73|886.85|884.45|886.98|884.58|886.13|883.73|0
1652950820000|2022-05-19 09:00:20|887.1|884.7|887.46|885.06|887.46|885.06|886.49|884.09|0
1652950830000|2022-05-19 09:00:30|887.34|884.94|887.34|884.94|887.34|884.94|887.1|884.7|0
1652950840000|2022-05-19 09:00:40|887.1|884.7|888.79|886.39|888.79|886.39|887.1|884.7|0
1652950850000|2022-05-19 09:00:50|888.31|885.91|888.31|885.91|888.31|885.91|888.31|885.91|0
1652950860000|2022-05-19 09:01:00|888.55|886.15|888.06|885.66|888.55|886.15|888.06|885.66|0
1652950870000|2022-05-19 09:01:10|887.82|885.42|887.09|884.69|887.82|885.42|887.09|884.69|0
1652950880000|2022-05-19 09:01:20|886.85|884.45|886.37|883.97|886.85|884.45|885.64|883.24|0
1652950890000|2022-05-19 09:01:30|886.13|883.73|886.37|883.97|886.37|883.97|886.13|883.73|0
1652950900000|2022-05-19 09:01:40|886.25|883.85|885.89|883.49|886.37|883.97|885.89|883.49|0
1652950910000|2022-05-19 09:01:50|886.37|883.97|886.61|884.21|886.85|884.45|886.37|883.97|0
1652950920000|2022-05-19 09:02:00|886.85|884.45|887.09|884.69|887.09|884.69|886.37|883.97|0
1652950930000|2022-05-19 09:02:10|887.22|884.82|887.82|885.42|887.82|885.42|887.22|884.82|0
1652950940000|2022-05-19 09:02:20|887.58|885.18|887.82|885.42|887.82|885.42|887.46|885.06|0
1652950950000|2022-05-19 09:02:30|887.58|885.18|887.82|885.42|887.82|885.42|887.58|885.18|0
1652950960000|2022-05-19 09:02:40|887.58|885.18|887.82|885.42|887.82|885.42|887.58|885.18|0
1652950970000|2022-05-19 09:02:50|888.06|885.66|887.82|885.42|888.06|885.66|887.82|885.42|0
1652950980000|2022-05-19 09:03:00|888.06|885.66|888.3|885.9|888.79|886.39|888.06|885.66|0
1652950990000|2022-05-19 09:03:10|888.55|886.15|887.7|885.3|888.55|886.15|887.58|885.18|0
1652951000000|2022-05-19 09:03:20|888.3|885.9|887.58|885.18|888.3|885.9|887.34|884.94|0
1652951010000|2022-05-19 09:03:30|887.34|884.94|886.85|884.45|887.34|884.94|886.85|884.45|0
1652951020000|2022-05-19 09:03:40|887.09|884.69|886.37|883.97|887.09|884.69|886.37|883.97|0
1652951030000|2022-05-19 09:03:50|886.49|884.09|885.64|883.24|886.49|884.09|885.64|883.24|0
1652951040000|2022-05-19 09:04:00|886.61|884.21|886.61|884.21|886.61|884.21|886.13|883.73|0
1652951050000|2022-05-19 09:04:10|887.34|884.94|887.7|885.3|887.7|885.3|887.34|884.94|0
1652951060000|2022-05-19 09:04:20|887.58|885.18|887.46|885.06|887.58|885.18|887.09|884.69|0
1652951070000|2022-05-19 09:04:30|887.09|884.69|887.82|885.42|887.82|885.42|887.09|884.69|0
1652951080000|2022-05-19 09:04:40|887.58|885.18|887.58|885.18|887.58|885.18|887.58|885.18|0
1652951090000|2022-05-19 09:04:50|887.34|884.94|887.58|885.18|887.82|885.42|887.34|884.94|0
1652951100000|2022-05-19 09:05:00|887.09|884.69|886.85|884.45|887.09|884.69|886.74|884.34|0
1652951110000|2022-05-19 09:05:10|886.61|884.21|886.61|884.21|886.85|884.45|886.61|884.21|0
1652951120000|2022-05-19 09:05:20|886.37|883.97|886.61|884.21|886.61|884.21|885.88|883.48|0
1652951130000|2022-05-19 09:05:30|885.4|883|885.4|883|885.4|883|885.4|883|0
1652951140000|2022-05-19 09:05:40|885.64|883.24|886.37|883.97|886.49|884.09|885.64|883.24|0
1652951150000|2022-05-19 09:05:50|886.61|884.21|886.85|884.45|886.85|884.45|886.37|883.97|0
1652951160000|2022-05-19 09:06:00|886.61|884.21|886.25|883.85|886.61|884.21|886.25|883.85|0
1652951170000|2022-05-19 09:06:10|886.13|883.73|886.01|883.61|886.13|883.73|885.88|883.48|0
1652951180000|2022-05-19 09:06:20|885.88|883.48|885.16|882.76|885.88|883.48|885.16|882.76|0
1652951190000|2022-05-19 09:06:30|885.4|883|885.64|883.24|886.01|883.61|885.4|883|0
1652951200000|2022-05-19 09:06:40|885.4|883|885.04|882.64|885.4|883|885.04|882.64|0
1652951210000|2022-05-19 09:06:50|885.16|882.76|884.92|882.52|885.16|882.76|884.92|882.52|0
1652951220000|2022-05-19 09:07:00|884.68|882.28|885.01|882.61|885.01|882.61|884.53|882.13|0
1652951230000|2022-05-19 09:07:10|885.26|882.86|885.01|882.61|885.26|882.86|885.01|882.61|0
1652951240000|2022-05-19 09:07:20|884.77|882.37|884.53|882.13|884.77|882.37|884.53|882.13|0
1652951250000|2022-05-19 09:07:30|884.82|882.42|884.1|881.7|884.82|882.42|884.1|881.7|0
1652951260000|2022-05-19 09:07:40|883.97|881.57|883.97|881.57|883.97|881.57|883.97|881.57|0
1652951270000|2022-05-19 09:07:50|884.1|881.7|883.97|881.57|884.21|881.81|883.97|881.57|0
1652951280000|2022-05-19 09:08:00|883.86|881.46|883.25|880.85|883.97|881.57|882.76|880.36|0
1652951290000|2022-05-19 09:08:10|882.76|880.36|882.76|880.36|883.13|880.73|882.76|880.36|0
1652951300000|2022-05-19 09:08:20|882.65|880.25|883.13|880.73|883.13|880.73|882.52|880.12|0
1652951310000|2022-05-19 09:08:30|883|880.6|882.76|880.36|883.25|880.85|882.76|880.36|0
1652951320000|2022-05-19 09:08:40|882.52|880.12|882.41|880.01|882.52|880.12|882.28|879.88|0
1652951330000|2022-05-19 09:08:50|881.44|879.04|881.44|879.04|881.8|879.4|881.44|879.04|0
1652951340000|2022-05-19 09:09:00|881.92|879.52|881.56|879.16|882.16|879.76|881.56|879.16|0
1652951350000|2022-05-19 09:09:10|881.31|878.91|881.44|879.04|881.8|879.4|881.31|878.91|0
1652951360000|2022-05-19 09:09:20|881.31|878.91|881.56|879.16|881.56|879.16|881.31|878.91|0
1652951370000|2022-05-19 09:09:30|881.8|879.4|882.04|879.64|882.04|879.64|881.8|879.4|0
1652951380000|2022-05-19 09:09:40|882.52|880.12|882.52|880.12|882.76|880.36|882.41|880.01|0
1652951390000|2022-05-19 09:09:50|882.28|879.88|881.31|878.91|882.28|879.88|881.31|878.91|0
1652951400000|2022-05-19 09:10:00|881.44|879.04|881.56|879.16|881.56|879.16|881.31|878.91|0
1652951410000|2022-05-19 09:10:10|882.28|879.88|883.49|881.09|883.61|881.21|882.28|879.88|0
1652951430000|2022-05-19 09:10:30|883.61|881.21|883|880.6|883.61|881.21|883|880.6|0
1652951440000|2022-05-19 09:10:40|883.25|880.85|883.25|880.85|883.37|880.97|883.25|880.85|0
1652951450000|2022-05-19 09:10:50|883.49|881.09|883.25|880.85|883.49|881.09|883.25|880.85|0
1652951460000|2022-05-19 09:11:00|883.49|881.09|883.49|881.09|883.49|881.09|883.25|880.85|0
1652951470000|2022-05-19 09:11:10|884.21|881.81|884.82|882.42|884.94|882.54|884.21|881.81|0
1652951480000|2022-05-19 09:11:20|884.7|882.3|884.94|882.54|884.94|882.54|884.7|882.3|0
1652951490000|2022-05-19 09:11:30|885.18|882.78|885.79|883.39|885.79|883.39|885.18|882.78|0
1652951500000|2022-05-19 09:11:40|886.14|883.74|886.03|883.63|886.14|883.74|886.03|883.63|0
1652951510000|2022-05-19 09:11:50|885.9|883.5|886.39|883.99|886.39|883.99|885.9|883.5|0
1652951520000|2022-05-19 09:12:00|886.75|884.35|888.69|886.29|888.69|886.29|886.75|884.35|0
1652951530000|2022-05-19 09:12:10|888.32|885.92|888.8|886.4|888.8|886.4|888.32|885.92|0
1652951540000|2022-05-19 09:12:20|889.29|886.89|889.05|886.65|889.29|886.89|889.05|886.65|0
1652951550000|2022-05-19 09:12:30|888.32|885.92|888.2|885.8|889.05|886.65|888.08|885.68|0
1652951560000|2022-05-19 09:12:40|887.84|885.44|888.32|885.92|888.32|885.92|887.84|885.44|0
1652951570000|2022-05-19 09:12:50|888.8|886.4|888.8|886.4|888.8|886.4|888.8|886.4|0
1652951580000|2022-05-19 09:13:00|888.93|886.53|889.53|887.13|889.53|887.13|888.93|886.53|0
1652951590000|2022-05-19 09:13:10|889.9|887.5|889.9|887.5|889.9|887.5|889.9|887.5|0
1652951600000|2022-05-19 09:13:20|889.77|887.37|890.25|887.85|890.25|887.85|889.77|887.37|0
1652951610000|2022-05-19 09:13:30|890.62|888.22|890.25|887.85|890.62|888.22|890.25|887.85|0
1652951620000|2022-05-19 09:13:40|890.74|888.34|891.11|888.71|891.11|888.71|890.74|888.34|0
1652951630000|2022-05-19 09:13:50|890.98|888.58|890.98|888.58|890.98|888.58|890.98|888.58|0
1652951640000|2022-05-19 09:14:00|890.5|888.1|889.05|886.65|890.5|888.1|889.05|886.65|0
1652951650000|2022-05-19 09:14:10|889.77|887.37|889.41|887.01|890.01|887.61|889.29|886.89|0
1652951660000|2022-05-19 09:14:20|889.05|886.65|889.29|886.89|889.53|887.13|889.05|886.65|0
1652951670000|2022-05-19 09:14:30|889.17|886.77|888.56|886.16|889.17|886.77|888.56|886.16|0
1652951680000|2022-05-19 09:14:40|888.69|886.29|888.8|886.4|888.8|886.4|888.69|886.29|0
1652951690000|2022-05-19 09:14:50|889.53|887.13|889.41|887.01|889.53|887.13|889.05|886.65|0
1652951700000|2022-05-19 09:15:00|889.77|887.37|889.77|887.37|890.01|887.61|889.77|887.37|0
1652951710000|2022-05-19 09:15:10|889.53|887.13|889.53|887.13|889.53|887.13|889.29|886.89|0
1652951720000|2022-05-19 09:15:20|888.8|886.4|888.45|886.05|888.8|886.4|888.32|885.92|0
1652951730000|2022-05-19 09:15:30|888.08|885.68|887.59|885.19|888.08|885.68|887.59|885.19|0
1652951740000|2022-05-19 09:15:40|887.84|885.44|887.84|885.44|887.84|885.44|887.84|885.44|0
1652951750000|2022-05-19 09:15:50|888.32|885.92|888.56|886.16|888.56|886.16|888.32|885.92|0
1652951760000|2022-05-19 09:16:00|888.8|886.4|889.29|886.89|889.29|886.89|888.8|886.4|0
1652951770000|2022-05-19 09:16:10|889.04|886.64|889.29|886.89|889.77|887.37|889.04|886.64|0
1652951780000|2022-05-19 09:16:20|888.8|886.4|888.8|886.4|889.04|886.64|888.8|886.4|0
1652951790000|2022-05-19 09:16:30|888.69|886.29|889.29|886.89|889.29|886.89|888.69|886.29|0
1652951800000|2022-05-19 09:16:40|889.17|886.77|888.8|886.4|889.17|886.77|888.8|886.4|0
1652951810000|2022-05-19 09:16:50|888.93|886.53|889.53|887.13|889.53|887.13|888.93|886.53|0
1652951820000|2022-05-19 09:17:00|889.77|887.37|889.9|887.5|889.9|887.5|889.77|887.37|0
1652951830000|2022-05-19 09:17:10|889.65|887.25|889.53|887.13|889.65|887.25|888.56|886.16|0
1652951840000|2022-05-19 09:17:20|889.17|886.77|889.65|887.25|889.65|887.25|889.17|886.77|0
1652951850000|2022-05-19 09:17:30|889.77|887.37|889.77|887.37|889.9|887.5|889.53|887.13|0
1652951860000|2022-05-19 09:17:40|889.17|886.77|888.8|886.4|889.17|886.77|888.8|886.4|0
1652951870000|2022-05-19 09:17:50|888.93|886.53|889.17|886.77|889.29|886.89|888.93|886.53|0
1652951880000|2022-05-19 09:18:00|888.93|886.53|888.45|886.05|889.04|886.64|888.45|886.05|0
1652951890000|2022-05-19 09:18:10|888.32|885.92|888.56|886.16|888.56|886.16|888.2|885.8|0
1652951900000|2022-05-19 09:18:20|888.8|886.4|888.32|885.92|888.8|886.4|888.32|885.92|0
1652951910000|2022-05-19 09:18:30|888.08|885.68|888.32|885.92|888.32|885.92|888.08|885.68|0
1652951920000|2022-05-19 09:18:40|889.04|886.64|889.04|886.64|889.17|886.77|889.04|886.64|0
1652951930000|2022-05-19 09:18:50|889.41|887.01|889.29|886.89|889.77|887.37|889.29|886.89|0
1652951940000|2022-05-19 09:19:00|889.17|886.77|889.77|887.37|889.77|887.37|889.17|886.77|0
1652951950000|2022-05-19 09:19:10|889.65|887.25|889.53|887.13|889.65|887.25|889.53|887.13|0
1652951960000|2022-05-19 09:19:20|889.29|886.89|890.01|887.61|890.25|887.85|889.29|886.89|0
1652951970000|2022-05-19 09:19:30|889.77|887.37|889.17|886.77|890.01|887.61|889.17|886.77|0
1652951980000|2022-05-19 09:19:40|889.41|887.01|889.29|886.89|889.41|887.01|889.29|886.89|0
1652951990000|2022-05-19 09:19:50|889.17|886.77|889.04|886.64|889.17|886.77|889.04|886.64|0
1652952000000|2022-05-19 09:20:00|889.29|886.89|890.01|887.61|890.01|887.61|889.29|886.89|0
1652952010000|2022-05-19 09:20:10|889.9|887.5|889.29|886.89|890.01|887.61|889.29|886.89|0
1652952020000|2022-05-19 09:20:20|888.93|886.53|889.17|886.77|889.29|886.89|888.93|886.53|0
1652952030000|2022-05-19 09:20:30|889.04|886.64|888.69|886.29|889.04|886.64|888.69|886.29|0
1652952040000|2022-05-19 09:20:40|888.32|885.92|888.32|885.92|888.32|885.92|887.84|885.44|0
1652952050000|2022-05-19 09:20:50|886.63|884.23|887.59|885.19|887.59|885.19|886.39|883.99|0
1652952060000|2022-05-19 09:21:00|887.24|884.84|887.11|884.71|887.35|884.95|887.11|884.71|0
1652952070000|2022-05-19 09:21:10|887.24|884.84|888.08|885.68|888.08|885.68|887.11|884.71|0
1652952080000|2022-05-19 09:21:20|888.56|886.16|888.44|886.04|888.93|886.53|888.32|885.92|0
1652952090000|2022-05-19 09:21:30|887.96|885.56|887.84|885.44|888.08|885.68|887.84|885.44|0
1652952100000|2022-05-19 09:21:40|887.72|885.32|887.96|885.56|888.08|885.68|887.72|885.32|0
1652952110000|2022-05-19 09:21:50|887.84|885.44|887.24|884.84|887.96|885.56|887.24|884.84|0
1652952120000|2022-05-19 09:22:00|887.72|885.32|887.24|884.84|887.72|885.32|887.24|884.84|0
1652952130000|2022-05-19 09:22:10|887.11|884.71|886.39|883.99|887.11|884.71|886.03|883.63|0
1652952140000|2022-05-19 09:22:20|886.87|884.47|887.48|885.08|887.48|885.08|886.87|884.47|0
1652952150000|2022-05-19 09:22:30|887.59|885.19|887.59|885.19|887.59|885.19|887.24|884.84|0
1652952160000|2022-05-19 09:22:40|887.48|885.08|888.08|885.68|888.08|885.68|887.35|884.95|0
1652952170000|2022-05-19 09:22:50|888.2|885.8|888.08|885.68|888.56|886.16|888.08|885.68|0
1652952180000|2022-05-19 09:23:00|887.24|884.84|886.87|884.47|887.24|884.84|886.87|884.47|0
1652952190000|2022-05-19 09:23:10|887.11|884.71|887.11|884.71|887.24|884.84|887.11|884.71|0
1652952200000|2022-05-19 09:23:20|886.99|884.59|887.35|884.95|887.35|884.95|886.87|884.47|0
1652952210000|2022-05-19 09:23:30|886.87|884.47|886.63|884.23|886.87|884.47|886.63|884.23|0
1652952220000|2022-05-19 09:23:40|886.87|884.47|886.87|884.47|886.87|884.47|886.75|884.35|0
1652952230000|2022-05-19 09:23:50|887.11|884.71|886.99|884.59|887.11|884.71|886.99|884.59|0
1652952240000|2022-05-19 09:24:00|887.11|884.71|887.84|885.44|887.84|885.44|887.11|884.71|0
1652952250000|2022-05-19 09:24:10|888.2|885.8|888.56|886.16|888.56|886.16|887.96|885.56|0
1652952260000|2022-05-19 09:24:20|888.69|886.29|887.96|885.56|888.69|886.29|887.96|885.56|0
1652952270000|2022-05-19 09:24:30|888.2|885.8|887.72|885.32|888.2|885.8|887.72|885.32|0
1652952280000|2022-05-19 09:24:40|887.35|884.95|889.29|886.89|889.29|886.89|887.35|884.95|0
1652952290000|2022-05-19 09:24:50|889.17|886.77|889.53|887.13|889.53|887.13|889.17|886.77|0
1652952300000|2022-05-19 09:25:00|889.17|886.77|888.8|886.4|889.17|886.77|888.8|886.4|0
1652952310000|2022-05-19 09:25:10|888.32|885.92|888.8|886.4|888.8|886.4|888.32|885.92|0
1652952320000|2022-05-19 09:25:20|889.29|886.89|889.53|887.13|889.77|887.37|889.29|886.89|0
1652952330000|2022-05-19 09:25:30|889.77|887.37|889.29|886.89|889.77|887.37|889.29|886.89|0
1652952340000|2022-05-19 09:25:40|888.93|886.53|889.04|886.64|889.17|886.77|888.93|886.53|0
1652952350000|2022-05-19 09:25:50|888.93|886.53|889.29|886.89|889.29|886.89|888.8|886.4|0
1652952360000|2022-05-19 09:26:00|888.8|886.4|889.29|886.89|889.29|886.89|888.8|886.4|0
1652952370000|2022-05-19 09:26:10|889.04|886.64|889.29|886.89|889.29|886.89|889.04|886.64|0
1652952380000|2022-05-19 09:26:20|889.77|887.37|889.53|887.13|889.77|887.37|889.17|886.77|0
1652952390000|2022-05-19 09:26:30|889.65|887.25|889.77|887.37|889.77|887.37|889.65|887.25|0
1652952400000|2022-05-19 09:26:40|890.25|887.85|889.77|887.37|890.25|887.85|889.77|887.37|0
1652952410000|2022-05-19 09:26:50|890.01|887.61|890.25|887.85|890.25|887.85|889.77|887.37|0
1652952420000|2022-05-19 09:27:00|890.01|887.61|890.01|887.61|890.01|887.61|890.01|887.61|0
1652952430000|2022-05-19 09:27:10|889.77|887.37|889.53|887.13|890.01|887.61|889.53|887.13|0
1652952440000|2022-05-19 09:27:20|889.77|887.37|889.04|886.64|889.77|887.37|889.04|886.64|0
1652952450000|2022-05-19 09:27:30|888.56|886.16|888.2|885.8|888.56|886.16|888.2|885.8|0
1652952460000|2022-05-19 09:27:40|888.32|885.92|887.11|884.71|888.32|885.92|887.11|884.71|0
1652952470000|2022-05-19 09:27:50|887.48|885.08|887.11|884.71|887.48|885.08|887.11|884.71|0
1652952480000|2022-05-19 09:28:00|886.87|884.47|887.35|884.95|887.35|884.95|886.87|884.47|0
1652952490000|2022-05-19 09:28:10|886.87|884.47|886.87|884.47|887.24|884.84|886.87|884.47|0
1652952500000|2022-05-19 09:28:20|886.75|884.35|886.63|884.23|886.87|884.47|886.63|884.23|0
1652952510000|2022-05-19 09:28:30|886.75|884.35|886.39|883.99|887.11|884.71|886.39|883.99|0
1652952520000|2022-05-19 09:28:40|886.14|883.74|886.51|884.11|886.63|884.23|886.14|883.74|0
1652952530000|2022-05-19 09:28:50|886.39|883.99|886.87|884.47|886.87|884.47|886.39|883.99|0
1652952540000|2022-05-19 09:29:00|887.11|884.71|886.75|884.35|887.11|884.71|886.63|884.23|0
1652952550000|2022-05-19 09:29:10|886.63|884.23|887.59|885.19|887.59|885.19|886.63|884.23|0
1652952560000|2022-05-19 09:29:20|887.72|885.32|887.11|884.71|887.84|885.44|887.11|884.71|0
1652952570000|2022-05-19 09:29:30|887.35|884.95|887.35|884.95|888.08|885.68|887.35|884.95|0
1652952580000|2022-05-19 09:29:40|887.24|884.84|887.48|885.08|887.48|885.08|887.24|884.84|0
1652952590000|2022-05-19 09:29:50|887.35|884.95|887.96|885.56|888.08|885.68|887.35|884.95|0
1652952600000|2022-05-19 09:30:00|887.72|885.32|887.59|885.19|887.72|885.32|887.24|884.84|0
1652952610000|2022-05-19 09:30:10|887.83|885.43|888.8|886.4|888.8|886.4|887.83|885.43|0
1652952620000|2022-05-19 09:30:20|889.04|886.64|888.93|886.53|889.04|886.64|888.93|886.53|0
1652952630000|2022-05-19 09:30:30|888.8|886.4|889.41|887.01|889.53|887.13|888.69|886.29|0
1652952640000|2022-05-19 09:30:40|889.29|886.89|889.53|887.13|889.53|887.13|889.29|886.89|0
1652952650000|2022-05-19 09:30:50|890.01|887.61|890.25|887.85|890.49|888.09|890.01|887.61|0
1652952660000|2022-05-19 09:31:00|889.89|887.49|890.25|887.85|890.25|887.85|889.89|887.49|0
1652952670000|2022-05-19 09:31:10|890.49|888.09|890.98|888.58|890.98|888.58|890.49|888.09|0
1652952680000|2022-05-19 09:31:20|891.22|888.82|890.98|888.58|891.22|888.82|890.98|888.58|0
1652952690000|2022-05-19 09:31:30|890.62|888.22|890.74|888.34|890.98|888.58|890.62|888.22|0
1652952700000|2022-05-19 09:31:40|890.98|888.58|890.25|887.85|890.98|888.58|890.25|887.85|0
1652952710000|2022-05-19 09:31:50|889.89|887.49|889.89|887.49|889.89|887.49|889.77|887.37|0
1652952720000|2022-05-19 09:32:00|889.77|887.37|888.8|886.4|889.77|887.37|888.8|886.4|0
1652952730000|2022-05-19 09:32:10|888.32|885.92|888.8|886.4|888.8|886.4|888.32|885.92|0
1652952740000|2022-05-19 09:32:20|888.69|886.29|888.32|885.92|888.69|886.29|888.08|885.68|0
1652952750000|2022-05-19 09:32:30|889.29|886.89|889.41|887.01|889.41|887.01|889.29|886.89|0
1652952760000|2022-05-19 09:32:40|889.53|887.13|889.77|887.37|889.77|887.37|889.41|887.01|0
1652952770000|2022-05-19 09:32:50|890.01|887.61|889.53|887.13|890.25|887.85|889.53|887.13|0
1652952780000|2022-05-19 09:33:00|890.14|887.74|888.69|886.29|890.14|887.74|888.69|886.29|0
1652952790000|2022-05-19 09:33:10|888.32|885.92|889.04|886.64|889.04|886.64|888.32|885.92|0
1652952800000|2022-05-19 09:33:20|888.8|886.4|888.32|885.92|889.04|886.64|888.32|885.92|0
1652952810000|2022-05-19 09:33:30|888.2|885.8|887.72|885.32|888.32|885.92|887.72|885.32|0
1652952820000|2022-05-19 09:33:40|888.2|885.8|888.08|885.68|888.2|885.8|887.96|885.56|0
1652952830000|2022-05-19 09:33:50|887.96|885.56|887.83|885.43|887.96|885.56|887.59|885.19|0
1652952840000|2022-05-19 09:34:00|887.96|885.56|887.83|885.43|888.32|885.92|887.83|885.43|0
1652952850000|2022-05-19 09:34:10|887.96|885.56|888.56|886.16|888.56|886.16|887.96|885.56|0
1652952860000|2022-05-19 09:34:20|888.2|885.8|887.96|885.56|888.2|885.8|887.83|885.43|0
1652952870000|2022-05-19 09:34:30|888.08|885.68|887.96|885.56|888.08|885.68|887.96|885.56|0
1652952880000|2022-05-19 09:34:40|888.32|885.92|888.56|886.16|888.56|886.16|888.08|885.68|0
1652952890000|2022-05-19 09:34:50|888.08|885.68|888.32|885.92|888.56|886.16|888.08|885.68|0
1652952900000|2022-05-19 09:35:00|888.2|885.8|888.2|885.8|888.2|885.8|887.96|885.56|0
1652952910000|2022-05-19 09:35:10|888.56|886.16|888.56|886.16|888.56|886.16|888.56|886.16|0
1652952920000|2022-05-19 09:35:20|888.8|886.4|888.56|886.16|888.8|886.4|888.56|886.16|0
1652952930000|2022-05-19 09:35:30|888.69|886.29|890.01|887.61|890.01|887.61|888.69|886.29|0
1652952940000|2022-05-19 09:35:40|889.77|887.37|889.53|887.13|889.89|887.49|889.53|887.13|0
1652952950000|2022-05-19 09:35:50|889.28|886.88|889.53|887.13|889.65|887.25|889.28|886.88|0
1652952960000|2022-05-19 09:36:00|889.28|886.88|889.28|886.88|889.28|886.88|889.17|886.77|0
1652952970000|2022-05-19 09:36:10|889.17|886.77|890.38|887.98|890.74|888.34|889.17|886.77|0
1652952980000|2022-05-19 09:36:20|890.49|888.09|890.01|887.61|890.49|888.09|890.01|887.61|0
1652952990000|2022-05-19 09:36:30|889.77|887.37|889.41|887.01|889.77|887.37|889.41|887.01|0
1652953000000|2022-05-19 09:36:40|889.53|887.13|889.17|886.77|889.53|887.13|889.17|886.77|0
1652953010000|2022-05-19 09:36:50|889.28|886.88|889.53|887.13|889.65|887.25|889.28|886.88|0
1652953020000|2022-05-19 09:37:00|889.28|886.88|889.77|887.37|889.77|887.37|889.28|886.88|0
1652953030000|2022-05-19 09:37:10|889.65|887.25|889.65|887.25|889.77|887.37|889.28|886.88|0
1652953040000|2022-05-19 09:37:20|889.53|887.13|890.38|887.98|890.38|887.98|889.28|886.88|0
1652953050000|2022-05-19 09:37:30|890.25|887.85|890.14|887.74|890.25|887.85|890.01|887.61|0
1652953060000|2022-05-19 09:37:40|890.25|887.85|891.7|889.3|891.7|889.3|890.25|887.85|0
1652953070000|2022-05-19 09:37:50|892.19|889.79|891.7|889.3|892.19|889.79|891.7|889.3|0
1652953080000|2022-05-19 09:38:00|891.83|889.43|893.4|891|893.4|891|891.83|889.43|0
1652953090000|2022-05-19 09:38:10|893.28|890.88|893.4|891|893.52|891.12|893.28|890.88|0
1652953100000|2022-05-19 09:38:20|892.91|890.51|893.4|891|893.4|891|892.67|890.27|0
1652953110000|2022-05-19 09:38:30|893.15|890.75|893.04|890.64|893.15|890.75|892.91|890.51|0
1652953120000|2022-05-19 09:38:40|893.28|890.88|893.52|891.12|893.52|891.12|893.28|890.88|0
1652953130000|2022-05-19 09:38:50|893.64|891.24|894.01|891.61|894.12|891.72|893.64|891.24|0
1652953140000|2022-05-19 09:39:00|894.12|891.72|893.4|891|894.12|891.72|893.4|891|0
1652953150000|2022-05-19 09:39:10|893.64|891.24|893.64|891.24|894.12|891.72|893.64|891.24|0
1652953160000|2022-05-19 09:39:20|893.76|891.36|894.12|891.72|894.12|891.72|893.64|891.24|0
1652953170000|2022-05-19 09:39:30|893.88|891.48|894.61|892.21|894.61|892.21|893.88|891.48|0
1652953180000|2022-05-19 09:39:40|894.36|891.96|894.61|892.21|894.85|892.45|894.36|891.96|0
1652953190000|2022-05-19 09:39:50|894.73|892.33|894.61|892.21|894.73|892.33|894.61|892.21|0
1652953200000|2022-05-19 09:40:00|894.49|892.09|894.49|892.09|894.49|892.09|894.36|891.96|0
1652953210000|2022-05-19 09:40:10|894.85|892.45|894.36|891.96|894.85|892.45|894.36|891.96|0
1652953220000|2022-05-19 09:40:20|893.88|891.48|893.4|891|893.88|891.48|893.4|891|0
1652953230000|2022-05-19 09:40:30|893.64|891.24|894.25|891.85|894.25|891.85|893.64|891.24|0
1652953240000|2022-05-19 09:40:40|895.09|892.69|893.88|891.48|895.09|892.69|893.88|891.48|0
1652953250000|2022-05-19 09:40:50|894.01|891.61|893.64|891.24|894.01|891.61|893.64|891.24|0
1652953260000|2022-05-19 09:41:00|893.88|891.48|894.01|891.61|894.01|891.61|893.64|891.24|0
1652953270000|2022-05-19 09:41:10|894.12|891.72|894.12|891.72|894.49|892.09|894.01|891.61|0
1652953280000|2022-05-19 09:41:20|894.36|891.96|894.61|892.21|894.61|892.21|894.36|891.96|0
1652953290000|2022-05-19 09:41:30|894.36|891.96|894.25|891.85|894.36|891.96|894.25|891.85|0
1652953300000|2022-05-19 09:41:40|893.4|891|891.94|889.54|893.4|891|891.94|889.54|0
1652953310000|2022-05-19 09:41:50|892.67|890.27|892.19|889.79|892.67|890.27|892.19|889.79|0
1652953320000|2022-05-19 09:42:00|892.43|890.03|894.12|891.72|894.12|891.72|892.43|890.03|0
1652953330000|2022-05-19 09:42:10|893.4|891|894.25|891.85|894.25|891.85|893.4|891|0
1652953340000|2022-05-19 09:42:20|894.12|891.72|893.4|891|894.12|891.72|893.15|890.75|0
1652953350000|2022-05-19 09:42:30|893.64|891.24|893.88|891.48|893.88|891.48|893.28|890.88|0
1652953360000|2022-05-19 09:42:40|894.01|891.61|894.12|891.72|894.25|891.85|894.01|891.61|0
1652953370000|2022-05-19 09:42:50|893.64|891.24|893.64|891.24|893.64|891.24|893.52|891.12|0
1652953380000|2022-05-19 09:43:00|893.52|891.12|893.28|890.88|893.52|891.12|893.28|890.88|0
1652953390000|2022-05-19 09:43:10|893.4|891|893.88|891.48|893.88|891.48|893.4|891|0
1652953400000|2022-05-19 09:43:20|893.64|891.24|893.88|891.48|893.88|891.48|893.52|891.12|0
1652953410000|2022-05-19 09:43:30|893.76|891.36|894.36|891.96|894.36|891.96|893.64|891.24|0
1652953420000|2022-05-19 09:43:40|895.09|892.69|895.33|892.93|895.46|893.06|895.09|892.69|0
1652953430000|2022-05-19 09:43:50|895.94|893.54|895.94|893.54|895.94|893.54|895.94|893.54|0
1652953440000|2022-05-19 09:44:00|895.09|892.69|895.57|893.17|895.57|893.17|894.61|892.21|0
1652953450000|2022-05-19 09:44:10|895.46|893.06|895.09|892.69|895.46|893.06|895.09|892.69|0
1652953460000|2022-05-19 09:44:20|894.97|892.57|894.12|891.72|894.97|892.57|894.12|891.72|0
1652953470000|2022-05-19 09:44:30|894.36|891.96|893.76|891.36|894.36|891.96|893.76|891.36|0
1652953480000|2022-05-19 09:44:40|893.64|891.24|893.64|891.24|893.64|891.24|893.64|891.24|0
1652953490000|2022-05-19 09:44:50|893.52|891.12|894.49|892.09|894.49|892.09|893.52|891.12|0
1652953500000|2022-05-19 09:45:00|894.36|891.96|894.49|892.09|894.61|892.21|894.36|891.96|0
1652953510000|2022-05-19 09:45:10|894.12|891.72|894.12|891.72|894.12|891.72|894.01|891.61|0
1652953520000|2022-05-19 09:45:20|893.88|891.48|892.67|890.27|893.88|891.48|892.67|890.27|0
1652953530000|2022-05-19 09:45:30|892.91|890.51|892.67|890.27|892.91|890.51|892.43|890.03|0
1652953540000|2022-05-19 09:45:40|892.19|889.79|891.7|889.3|892.31|889.91|891.7|889.3|0
1652953550000|2022-05-19 09:45:50|892.19|889.79|891.7|889.3|892.43|890.03|891.7|889.3|0
1652953560000|2022-05-19 09:46:00|891.94|889.54|892.55|890.15|892.55|890.15|891.94|889.54|0
1652953570000|2022-05-19 09:46:10|892.31|889.91|893.4|891|893.52|891.12|892.31|889.91|0
1652953580000|2022-05-19 09:46:20|893.15|890.75|893.15|890.75|893.15|890.75|892.91|890.51|0
1652953590000|2022-05-19 09:46:30|894.01|891.61|893.88|891.48|894.01|891.61|893.76|891.36|0
1652953600000|2022-05-19 09:46:40|894.12|891.72|894.49|892.09|894.49|892.09|894.12|891.72|0
1652953610000|2022-05-19 09:46:50|894.36|891.96|894.36|891.96|894.49|892.09|894.36|891.96|0
1652953620000|2022-05-19 09:47:00|894.49|892.09|894.49|892.09|894.73|892.33|894.49|892.09|0
1652953630000|2022-05-19 09:47:10|894.36|891.96|893.88|891.48|894.36|891.96|893.88|891.48|0
1652953640000|2022-05-19 09:47:20|894.12|891.72|894.01|891.61|894.12|891.72|894.01|891.61|0
1652953650000|2022-05-19 09:47:30|894.36|891.96|894.01|891.61|894.73|892.33|894.01|891.61|0
1652953660000|2022-05-19 09:47:40|893.88|891.48|893.04|890.64|893.88|891.48|893.04|890.64|0
1652953670000|2022-05-19 09:47:50|893.28|890.88|893.52|891.12|893.52|891.12|893.28|890.88|0
1652953680000|2022-05-19 09:48:00|893.64|891.24|892.8|890.4|893.64|891.24|892.8|890.4|0
1652953690000|2022-05-19 09:48:10|893.15|890.75|893.04|890.64|893.15|890.75|892.8|890.4|0
1652953700000|2022-05-19 09:48:20|892.43|890.03|892.43|890.03|892.43|890.03|892.19|889.79|0
1652953710000|2022-05-19 09:48:30|893.04|890.64|892.67|890.27|893.28|890.88|892.67|890.27|0
1652953720000|2022-05-19 09:48:40|892.91|890.51|891.59|889.19|892.91|890.51|891.59|889.19|0
1652953730000|2022-05-19 09:48:50|891.7|889.3|892.07|889.67|892.07|889.67|891.46|889.06|0
1652953740000|2022-05-19 09:49:00|890.98|888.58|889.65|887.25|890.98|888.58|889.65|887.25|0
1652953750000|2022-05-19 09:49:10|888.56|886.16|888.56|886.16|889.28|886.88|888.56|886.16|0
1652953760000|2022-05-19 09:49:20|888.44|886.04|888.44|886.04|888.44|886.04|888.32|885.92|0
1652953770000|2022-05-19 09:49:30|888.56|886.16|888.68|886.28|888.68|886.28|888.56|886.16|0
1652953780000|2022-05-19 09:49:40|888.56|886.16|888.8|886.4|888.8|886.4|888.32|885.92|0
1652953790000|2022-05-19 09:49:50|888.56|886.16|889.04|886.64|889.04|886.64|888.56|886.16|0
1652953800000|2022-05-19 09:50:00|889.17|886.77|889.41|887.01|889.53|887.13|889.17|886.77|0
1652953810000|2022-05-19 09:50:10|889.17|886.77|889.28|886.88|889.53|887.13|888.56|886.16|0
1652953820000|2022-05-19 09:50:20|889.77|887.37|889.89|887.49|889.89|887.49|889.65|887.25|0
1652953830000|2022-05-19 09:50:30|889.77|887.37|889.77|887.37|889.77|887.37|889.53|887.13|0
1652953840000|2022-05-19 09:50:40|890.01|887.61|890.25|887.85|890.25|887.85|890.01|887.61|0
1652953850000|2022-05-19 09:50:50|890.49|888.09|890.25|887.85|890.73|888.33|890.25|887.85|0
1652953860000|2022-05-19 09:51:00|890.38|887.98|891.22|888.82|891.22|888.82|890.38|887.98|0
1652953870000|2022-05-19 09:51:10|891.7|889.3|890.98|888.58|891.7|889.3|890.98|888.58|0
1652953880000|2022-05-19 09:51:20|890.62|888.22|891.1|888.7|891.1|888.7|890.62|888.22|0
1652953890000|2022-05-19 09:51:30|890.98|888.58|890.13|887.73|890.98|888.58|890.13|887.73|0
1652953900000|2022-05-19 09:51:40|889.53|887.13|889.53|887.13|889.53|887.13|889.04|886.64|0
1652953910000|2022-05-19 09:51:50|889.41|887.01|889.04|886.64|889.41|887.01|889.04|886.64|0
1652953920000|2022-05-19 09:52:00|889.41|887.01|888.07|885.67|889.41|887.01|888.07|885.67|0
1652953930000|2022-05-19 09:52:10|888.2|885.8|889.04|886.64|889.04|886.64|888.2|885.8|0
1652953940000|2022-05-19 09:52:20|888.8|886.4|888.68|886.28|888.8|886.4|888.68|886.28|0
1652953950000|2022-05-19 09:52:30|888.93|886.53|888.56|886.16|888.93|886.53|888.56|886.16|0
1652953960000|2022-05-19 09:52:40|888.07|885.67|888.56|886.16|888.56|886.16|888.07|885.67|0
1652953970000|2022-05-19 09:52:50|888.32|885.92|888.93|886.53|888.93|886.53|888.32|885.92|0
1652953980000|2022-05-19 09:53:00|888.68|886.28|887.96|885.56|888.68|886.28|887.96|885.56|0
1652953990000|2022-05-19 09:53:10|888.07|885.67|888.07|885.67|888.2|885.8|887.96|885.56|0
1652954000000|2022-05-19 09:53:20|888.32|885.92|887.72|885.32|888.32|885.92|887.72|885.32|0
1652954010000|2022-05-19 09:53:30|887.23|884.83|886.75|884.35|887.48|885.08|886.75|884.35|0
1652954020000|2022-05-19 09:53:40|886.99|884.59|886.75|884.35|886.99|884.59|886.14|883.74|0
1652954030000|2022-05-19 09:53:50|886.51|884.11|886.62|884.22|886.87|884.47|886.51|884.11|0
1652954040000|2022-05-19 09:54:00|886.99|884.59|887.72|885.32|887.72|885.32|886.75|884.35|0
1652954050000|2022-05-19 09:54:10|887.48|885.08|887.72|885.32|887.72|885.32|887.48|885.08|0
1652954060000|2022-05-19 09:54:20|888.32|885.92|887.83|885.43|888.44|886.04|887.83|885.43|0
1652954070000|2022-05-19 09:54:30|887.96|885.56|887.96|885.56|887.96|885.56|887.96|885.56|0
1652954080000|2022-05-19 09:54:40|887.59|885.19|887.59|885.19|887.59|885.19|887.23|884.83|0
1652954090000|2022-05-19 09:54:50|887.35|884.95|887.48|885.08|887.48|885.08|887.35|884.95|0
1652954100000|2022-05-19 09:55:00|887.59|885.19|887.96|885.56|887.96|885.56|887.59|885.19|0
1652954110000|2022-05-19 09:55:10|888.32|885.92|889.28|886.88|889.28|886.88|888.32|885.92|0
1652954120000|2022-05-19 09:55:20|889.04|886.64|889.17|886.77|889.17|886.77|889.04|886.64|0
1652954130000|2022-05-19 09:55:30|889.04|886.64|889.41|887.01|889.41|887.01|889.04|886.64|0
1652954140000|2022-05-19 09:55:40|889.28|886.88|889.52|887.12|889.52|887.12|889.04|886.64|0
1652954150000|2022-05-19 09:55:50|889.28|886.88|889.52|887.12|889.52|887.12|889.28|886.88|0
1652954160000|2022-05-19 09:56:00|889.77|887.37|889.52|887.12|889.77|887.37|889.52|887.12|0
1652954170000|2022-05-19 09:56:10|889.65|887.25|889.65|887.25|889.65|887.25|889.52|887.12|0
1652954180000|2022-05-19 09:56:20|890.13|887.73|889.89|887.49|890.13|887.73|889.77|887.37|0
1652954190000|2022-05-19 09:56:30|889.77|887.37|889.52|887.12|889.77|887.37|889.52|887.12|0
1652954200000|2022-05-19 09:56:40|889.77|887.37|890.73|888.33|890.73|888.33|889.77|887.37|0
1652954210000|2022-05-19 09:56:50|890.98|888.58|891.46|889.06|891.46|889.06|890.98|888.58|0
1652954230000|2022-05-19 09:57:10|891.59|889.19|891.59|889.19|891.59|889.19|891.59|889.19|0
1652954240000|2022-05-19 09:57:20|891.7|889.3|892.07|889.67|892.07|889.67|891.7|889.3|0
1652954250000|2022-05-19 09:57:30|891.22|888.82|891.22|888.82|891.7|889.3|891.22|888.82|0
1652954260000|2022-05-19 09:57:40|890.98|888.58|890.38|887.98|890.98|888.58|890.38|887.98|0
1652954270000|2022-05-19 09:57:50|890.01|887.61|891.46|889.06|891.46|889.06|890.01|887.61|0
1652954280000|2022-05-19 09:58:00|891.34|888.94|891.34|888.94|891.7|889.3|891.34|888.94|0
1652954290000|2022-05-19 09:58:10|890.98|888.58|891.46|889.06|891.7|889.3|890.98|888.58|0
1652954300000|2022-05-19 09:58:20|890.73|888.33|890.98|888.58|890.98|888.58|890.73|888.33|0
1652954310000|2022-05-19 09:58:30|891.1|888.7|890.98|888.58|891.22|888.82|890.98|888.58|0
1652954320000|2022-05-19 09:58:40|891.59|889.19|892.55|890.15|892.55|890.15|891.59|889.19|0
1652954330000|2022-05-19 09:58:50|892.91|890.51|893.28|890.88|893.28|890.88|892.91|890.51|0
1652954340000|2022-05-19 09:59:00|893.39|890.99|893.39|890.99|893.52|891.12|893.39|890.99|0
1652954350000|2022-05-19 09:59:10|892.79|890.39|892.43|890.03|893.04|890.64|892.43|890.03|0
1652954360000|2022-05-19 09:59:20|892.79|890.39|893.39|890.99|893.39|890.99|892.67|890.27|0
1652954370000|2022-05-19 09:59:30|893.28|890.88|894.36|891.96|894.36|891.96|893.15|890.75|0
1652954380000|2022-05-19 09:59:40|894.12|891.72|892.79|890.39|894.12|891.72|892.67|890.27|0
1652954390000|2022-05-19 09:59:50|892.67|890.27|891.7|889.3|892.67|890.27|891.7|889.3|0
1652954400000|2022-05-19 10:00:00|891.46|889.06|892.18|889.78|892.18|889.78|891.46|889.06|0
1652954410000|2022-05-19 10:00:10|891.34|888.94|892.18|889.78|892.18|889.78|891.34|888.94|0
1652954420000|2022-05-19 10:00:20|892.43|890.03|892.43|890.03|892.43|890.03|892.18|889.78|0
1652954430000|2022-05-19 10:00:30|893.39|890.99|893.28|890.88|893.52|891.12|893.28|890.88|0
1652954440000|2022-05-19 10:00:40|893.52|891.12|893.15|890.75|893.52|891.12|893.15|890.75|0
1652954450000|2022-05-19 10:00:50|893.39|890.99|893.15|890.75|893.39|890.99|893.15|890.75|0
1652954460000|2022-05-19 10:01:00|893.04|890.64|893.04|890.64|893.04|890.64|892.91|890.51|0
1652954470000|2022-05-19 10:01:10|892.91|890.51|890.98|888.58|892.91|890.51|890.98|888.58|0
1652954480000|2022-05-19 10:01:20|890.73|888.33|890.01|887.61|890.73|888.33|889.77|887.37|0
1652954490000|2022-05-19 10:01:30|889.77|887.37|889.52|887.12|889.77|887.37|889.41|887.01|0
1652954500000|2022-05-19 10:01:40|889.28|886.88|889.77|887.37|890.01|887.61|889.28|886.88|0
1652954510000|2022-05-19 10:01:50|889.41|887.01|889.28|886.88|889.41|887.01|889.28|886.88|0
1652954520000|2022-05-19 10:02:00|889.04|886.64|888.32|885.92|889.04|886.64|888.32|885.92|0
1652954530000|2022-05-19 10:02:10|888.07|885.67|887.96|885.56|888.2|885.8|887.96|885.56|0
1652954540000|2022-05-19 10:02:20|888.44|886.04|888.32|885.92|888.44|886.04|888.07|885.67|0
1652954550000|2022-05-19 10:02:30|888.07|885.67|887.47|885.07|888.07|885.67|887.47|885.07|0
1652954560000|2022-05-19 10:02:40|887.35|884.95|888.56|886.16|888.56|886.16|887.35|884.95|0
1652954570000|2022-05-19 10:02:50|888.92|886.52|888.8|886.4|888.92|886.52|888.8|886.4|0
1652954580000|2022-05-19 10:03:00|888.68|886.28|887.96|885.56|888.68|886.28|887.96|885.56|0
1652954590000|2022-05-19 10:03:10|887.83|885.43|887.83|885.43|887.96|885.56|887.83|885.43|0
1652954600000|2022-05-19 10:03:20|888.07|885.67|887.72|885.32|888.07|885.67|887.72|885.32|0
1652954610000|2022-05-19 10:03:30|887.35|884.95|886.87|884.47|887.35|884.95|886.87|884.47|0
1652954620000|2022-05-19 10:03:40|886.75|884.35|885.9|883.5|886.75|884.35|885.9|883.5|0
1652954630000|2022-05-19 10:03:50|885.66|883.26|885.42|883.02|885.9|883.5|885.42|883.02|0
1652954640000|2022-05-19 10:04:00|885.66|883.26|885.42|883.02|886.14|883.74|885.42|883.02|0
1652954650000|2022-05-19 10:04:10|885.54|883.14|885.9|883.5|885.9|883.5|885.42|883.02|0
1652954660000|2022-05-19 10:04:20|885.78|883.38|886.14|883.74|886.14|883.74|885.78|883.38|0
1652954670000|2022-05-19 10:04:30|886.38|883.98|886.99|884.59|887.11|884.71|886.38|883.98|0
1652954680000|2022-05-19 10:04:40|887.11|884.71|887.59|885.19|887.59|885.19|887.11|884.71|0
1652954690000|2022-05-19 10:04:50|888.07|885.67|887.59|885.19|888.07|885.67|887.47|885.07|0
1652954700000|2022-05-19 10:05:00|887.35|884.95|886.87|884.47|887.35|884.95|886.87|884.47|0
1652954710000|2022-05-19 10:05:10|887.11|884.71|887.59|885.19|887.83|885.43|887.11|884.71|0
1652954720000|2022-05-19 10:05:20|887.35|884.95|886.87|884.47|887.47|885.07|886.87|884.47|0
1652954730000|2022-05-19 10:05:30|886.62|884.22|886.14|883.74|886.87|884.47|886.14|883.74|0
1652954740000|2022-05-19 10:05:40|886.38|883.98|886.51|884.11|886.51|884.11|886.38|883.98|0
1652954750000|2022-05-19 10:05:50|886.62|884.22|885.66|883.26|886.62|884.22|885.66|883.26|0
1652954760000|2022-05-19 10:06:00|885.78|883.38|885.66|883.26|885.9|883.5|885.54|883.14|0
1652954770000|2022-05-19 10:06:10|885.17|882.77|884.21|881.81|885.17|882.77|884.21|881.81|0
1652954780000|2022-05-19 10:06:20|883.97|881.57|883.97|881.57|884.69|882.29|883.97|881.57|0
1652954790000|2022-05-19 10:06:30|884.09|881.69|884.93|882.53|884.93|882.53|884.09|881.69|0
1652954800000|2022-05-19 10:06:40|885.17|882.77|884.69|882.29|885.17|882.77|884.69|882.29|0
1652954810000|2022-05-19 10:06:50|884.45|882.05|884.21|881.81|884.69|882.29|884.21|881.81|0
1652954820000|2022-05-19 10:07:00|884.45|882.05|884.57|882.17|884.57|882.17|884.45|882.05|0
1652954830000|2022-05-19 10:07:10|884.82|882.42|885.9|883.5|885.9|883.5|884.82|882.42|0
1652954850000|2022-05-19 10:07:30|885.78|883.38|886.86|884.46|886.86|884.46|885.78|883.38|0
1652954860000|2022-05-19 10:07:40|886.62|884.22|886.62|884.22|886.75|884.35|886.62|884.22|0
1652954870000|2022-05-19 10:07:50|886.14|883.74|886.14|883.74|886.14|883.74|886.14|883.74|0
1652954880000|2022-05-19 10:08:00|885.9|883.5|884.69|882.29|885.9|883.5|884.69|882.29|0
1652954890000|2022-05-19 10:08:10|884.45|882.05|884.57|882.17|884.57|882.17|884.45|882.05|0
1652954900000|2022-05-19 10:08:20|884.45|882.05|884.21|881.81|884.45|882.05|884.21|881.81|0
1652954910000|2022-05-19 10:08:30|884.45|882.05|883.72|881.32|884.57|882.17|883.72|881.32|0
1652954920000|2022-05-19 10:08:40|884.21|881.81|884.21|881.81|884.21|881.81|884.09|881.69|0
1652954930000|2022-05-19 10:08:50|883.97|881.57|883.72|881.32|884.21|881.81|883.72|881.32|0
1652954940000|2022-05-19 10:09:00|883.85|881.45|883.72|881.32|883.97|881.57|883.72|881.32|0
1652954950000|2022-05-19 10:09:10|884.21|881.81|884.21|881.81|884.21|881.81|884.21|881.81|0
1652954960000|2022-05-19 10:09:20|883.97|881.57|884.21|881.81|884.21|881.81|883.97|881.57|0
1652954970000|2022-05-19 10:09:30|884.33|881.93|884.45|882.05|884.45|882.05|884.33|881.93|0
1652954980000|2022-05-19 10:09:40|884.21|881.81|883.85|881.45|884.21|881.81|883.72|881.32|0
1652954990000|2022-05-19 10:09:50|883.72|881.32|884.33|881.93|884.33|881.93|883.72|881.32|0
1652955000000|2022-05-19 10:10:00|883.97|881.57|883.72|881.32|884.45|882.05|883.72|881.32|0
1652955010000|2022-05-19 10:10:10|884.21|881.81|883.97|881.57|884.21|881.81|883.97|881.57|0
1652955020000|2022-05-19 10:10:20|884.21|881.81|884.09|881.69|884.21|881.81|883.97|881.57|0
1652955030000|2022-05-19 10:10:30|883.85|881.45|883.72|881.32|883.85|881.45|883.72|881.32|0
1652955040000|2022-05-19 10:10:40|883.24|880.84|882.4|880|883.24|880.84|882.4|880|0
1652955050000|2022-05-19 10:10:50|883|880.6|883.85|881.45|883.97|881.57|883|880.6|0
1652955060000|2022-05-19 10:11:00|883.72|881.32|883.72|881.32|883.72|881.32|883.24|880.84|0
1652955070000|2022-05-19 10:11:10|883.97|881.57|883.97|881.57|884.21|881.81|883.48|881.08|0
1652955080000|2022-05-19 10:11:20|884.21|881.81|883.72|881.32|884.21|881.81|883.72|881.32|0
1652955090000|2022-05-19 10:11:30|883.61|881.21|883.48|881.08|883.72|881.32|883.48|881.08|0
1652955100000|2022-05-19 10:11:40|883.72|881.32|883.24|880.84|883.72|881.32|883.24|880.84|0
1652955110000|2022-05-19 10:11:50|883|880.6|883|880.6|883.24|880.84|883|880.6|0
1652955120000|2022-05-19 10:12:00|883.12|880.72|883.37|880.97|883.37|880.97|883.12|880.72|0
1652955130000|2022-05-19 10:12:10|883|880.6|883.48|881.08|883.72|881.32|883|880.6|0
1652955140000|2022-05-19 10:12:20|884.33|881.93|884.21|881.81|884.33|881.93|884.21|881.81|0
1652955150000|2022-05-19 10:12:30|883.97|881.57|883.72|881.32|884.21|881.81|883.72|881.32|0
1652955160000|2022-05-19 10:12:40|883.24|880.84|884.21|881.81|884.21|881.81|883.24|880.84|0
1652955170000|2022-05-19 10:12:50|883.85|881.45|883.97|881.57|883.97|881.57|883.85|881.45|0
1652955180000|2022-05-19 10:13:00|883.72|881.32|884.57|882.17|884.57|882.17|883.72|881.32|0
1652955190000|2022-05-19 10:13:10|884.21|881.81|884.45|882.05|884.57|882.17|884.21|881.81|0
1652955200000|2022-05-19 10:13:20|884.93|882.53|884.33|881.93|884.93|882.53|884.33|881.93|0
1652955210000|2022-05-19 10:13:30|884.45|882.05|882.52|880.12|884.45|882.05|882.52|880.12|0
1652955220000|2022-05-19 10:13:40|881.55|879.15|881.92|879.52|882.27|879.87|881.55|879.15|0
1652955230000|2022-05-19 10:13:50|882.27|879.87|881.55|879.15|882.27|879.87|881.55|879.15|0
1652955240000|2022-05-19 10:14:00|881.92|879.52|882.27|879.87|882.27|879.87|881.92|879.52|0
1652955250000|2022-05-19 10:14:10|882.03|879.63|881.55|879.15|882.03|879.63|881.55|879.15|0
1652955260000|2022-05-19 10:14:20|881.68|879.28|883|880.6|883|880.6|881.55|879.15|0
1652955270000|2022-05-19 10:14:30|883.24|880.84|884.21|881.81|884.21|881.81|883|880.6|0
1652955280000|2022-05-19 10:14:40|884.45|882.05|884.21|881.81|884.45|882.05|884.21|881.81|0
1652955290000|2022-05-19 10:14:50|883.96|881.56|883.61|881.21|883.96|881.56|883.61|881.21|0
1652955300000|2022-05-19 10:15:00|883.72|881.32|884.33|881.93|884.69|882.29|883.48|881.08|0
1652955310000|2022-05-19 10:15:10|884.69|882.29|885.41|883.01|885.41|883.01|884.69|882.29|0
1652955320000|2022-05-19 10:15:20|885.3|882.9|884.69|882.29|885.3|882.9|884.69|882.29|0
1652955330000|2022-05-19 10:15:30|884.45|882.05|884.45|882.05|884.45|882.05|884.45|882.05|0
1652955340000|2022-05-19 10:15:40|884.57|882.17|884.33|881.93|884.57|882.17|884.21|881.81|0
1652955350000|2022-05-19 10:15:50|884.45|882.05|885.9|883.5|885.9|883.5|884.45|882.05|0
1652955360000|2022-05-19 10:16:00|886.62|884.22|887.83|885.43|887.83|885.43|886.62|884.22|0
1652955370000|2022-05-19 10:16:10|887.23|884.83|886.62|884.22|887.23|884.83|886.62|884.22|0
1652955380000|2022-05-19 10:16:20|886.26|883.86|886.38|883.98|886.62|884.22|886.26|883.86|0
1652955390000|2022-05-19 10:16:30|885.9|883.5|885.78|883.38|886.14|883.74|885.66|883.26|0
1652955400000|2022-05-19 10:16:40|885.9|883.5|886.14|883.74|886.14|883.74|885.9|883.5|0
1652955410000|2022-05-19 10:16:50|886.02|883.62|886.02|883.62|886.14|883.74|885.9|883.5|0
1652955420000|2022-05-19 10:17:00|885.9|883.5|885.17|882.77|885.9|883.5|885.17|882.77|0
1652955430000|2022-05-19 10:17:10|884.93|882.53|885.17|882.77|885.17|882.77|884.93|882.53|0
1652955440000|2022-05-19 10:17:20|885.06|882.66|885.06|882.66|885.17|882.77|885.06|882.66|0
1652955450000|2022-05-19 10:17:30|884.93|882.53|884.69|882.29|884.93|882.53|884.69|882.29|0
1652955460000|2022-05-19 10:17:40|885.06|882.66|884.93|882.53|885.06|882.66|884.93|882.53|0
1652955470000|2022-05-19 10:17:50|884.69|882.29|883.96|881.56|884.69|882.29|883.85|881.45|0
1652955480000|2022-05-19 10:18:00|884.09|881.69|883.12|880.72|884.09|881.69|883|880.6|0
1652955490000|2022-05-19 10:18:10|883.24|880.84|883.96|881.56|883.96|881.56|883.24|880.84|0
1652955500000|2022-05-19 10:18:20|884.09|881.69|884.21|881.81|884.69|882.29|884.09|881.69|0
1652955510000|2022-05-19 10:18:30|884.09|881.69|885.06|882.66|885.06|882.66|884.09|881.69|0
1652955520000|2022-05-19 10:18:40|885.3|882.9|885.66|883.26|885.66|883.26|885.3|882.9|0
1652955530000|2022-05-19 10:18:50|884.69|882.29|884.45|882.05|884.69|882.29|884.45|882.05|0
1652955540000|2022-05-19 10:19:00|884.69|882.29|884.69|882.29|884.69|882.29|884.69|882.29|0
1652955550000|2022-05-19 10:19:10|884.57|882.17|884.57|882.17|884.69|882.29|884.57|882.17|0
1652955560000|2022-05-19 10:19:20|884.93|882.53|885.17|882.77|885.17|882.77|884.81|882.41|0
1652955570000|2022-05-19 10:19:30|885.3|882.9|885.3|882.9|885.41|883.01|885.3|882.9|0
1652955580000|2022-05-19 10:19:40|885.17|882.77|884.93|882.53|885.17|882.77|884.93|882.53|0
1652955590000|2022-05-19 10:19:50|884.45|882.05|884.33|881.93|884.45|882.05|884.33|881.93|0
1652955600000|2022-05-19 10:20:00|885.41|883.01|885.78|883.38|886.02|883.62|885.41|883.01|0
1652955610000|2022-05-19 10:20:10|886.02|883.62|885.9|883.5|886.02|883.62|885.9|883.5|0
1652955620000|2022-05-19 10:20:20|886.14|883.74|885.78|883.38|886.14|883.74|885.78|883.38|0
1652955630000|2022-05-19 10:20:30|885.41|883.01|885.3|882.9|885.41|883.01|885.17|882.77|0
1652955640000|2022-05-19 10:20:40|885.41|883.01|885.66|883.26|885.66|883.26|885.41|883.01|0
1652955650000|2022-05-19 10:20:50|886.02|883.62|886.02|883.62|886.02|883.62|885.9|883.5|0
1652955660000|2022-05-19 10:21:00|886.14|883.74|885.41|883.01|886.14|883.74|885.17|882.77|0
1652955670000|2022-05-19 10:21:10|885.54|883.14|885.41|883.01|885.66|883.26|885.41|883.01|0
1652955680000|2022-05-19 10:21:20|885.17|882.77|884.81|882.41|885.3|882.9|884.69|882.29|0
1652955690000|2022-05-19 10:21:30|884.69|882.29|884.57|882.17|884.69|882.29|883.96|881.56|0
1652955700000|2022-05-19 10:21:40|884.45|882.05|884.57|882.17|884.57|882.17|884.45|882.05|0
1652955710000|2022-05-19 10:21:50|884.69|882.29|883.96|881.56|884.69|882.29|883.96|881.56|0
1652955720000|2022-05-19 10:22:00|884.21|881.81|883.24|880.84|884.21|881.81|883.24|880.84|0
1652955730000|2022-05-19 10:22:10|883|880.6|882.27|879.87|883|880.6|882.27|879.87|0
1652955740000|2022-05-19 10:22:20|882.76|880.36|883.37|880.97|883.37|880.97|882.76|880.36|0
1652955750000|2022-05-19 10:22:30|883.48|881.08|882.88|880.48|883.48|881.08|882.88|880.48|0
1652955760000|2022-05-19 10:22:40|882.27|879.87|881.92|879.52|882.52|880.12|881.92|879.52|0
1652955770000|2022-05-19 10:22:50|882.03|879.63|882.27|879.87|882.27|879.87|882.03|879.63|0
1652955780000|2022-05-19 10:23:00|882.16|879.76|882.4|880|882.4|880|881.79|879.39|0
1652955790000|2022-05-19 10:23:10|882.64|880.24|882.76|880.36|883|880.6|882.64|880.24|0
1652955800000|2022-05-19 10:23:20|882.64|880.24|882.27|879.87|882.64|880.24|882.27|879.87|0
1652955810000|2022-05-19 10:23:30|882.4|880|882.27|879.87|882.52|880.12|882.27|879.87|0
1652955820000|2022-05-19 10:23:40|882.76|880.36|882.76|880.36|882.76|880.36|882.64|880.24|0
1652955830000|2022-05-19 10:23:50|883|880.6|882.88|880.48|883|880.6|882.88|880.48|0
1652955840000|2022-05-19 10:24:00|882.76|880.36|882.76|880.36|882.76|880.36|882.64|880.24|0
1652955850000|2022-05-19 10:24:10|882.27|879.87|882.64|880.24|882.64|880.24|882.27|879.87|0
1652955860000|2022-05-19 10:24:20|882.76|880.36|882.76|880.36|882.76|880.36|882.76|880.36|0
1652955870000|2022-05-19 10:24:30|882.52|880.12|882.76|880.36|882.76|880.36|882.52|880.12|0
1652955880000|2022-05-19 10:24:40|882.88|880.48|882.51|880.11|883|880.6|882.51|880.11|0
1652955900000|2022-05-19 10:25:00|882.4|880|881.79|879.39|882.51|880.11|881.79|879.39|0
1652955910000|2022-05-19 10:25:10|881.92|879.52|882.03|879.63|882.03|879.63|881.79|879.39|0
1652955920000|2022-05-19 10:25:20|881.92|879.52|882.03|879.63|882.03|879.63|881.79|879.39|0
1652955930000|2022-05-19 10:25:30|882.27|879.87|882.27|879.87|882.27|879.87|882.27|879.87|0
1652955940000|2022-05-19 10:25:40|882.03|879.63|882.27|879.87|882.51|880.11|882.03|879.63|0
1652955950000|2022-05-19 10:25:50|882.76|880.36|882.76|880.36|883|880.6|882.76|880.36|0
1652955960000|2022-05-19 10:26:00|883.24|880.84|883.48|881.08|883.61|881.21|883.24|880.84|0
1652955970000|2022-05-19 10:26:10|883.36|880.96|883.48|881.08|883.48|881.08|883.36|880.96|0
1652955980000|2022-05-19 10:26:20|883.36|880.96|883.72|881.32|883.72|881.32|883.36|880.96|0
1652955990000|2022-05-19 10:26:30|883.96|881.56|884.45|882.05|884.45|882.05|883.96|881.56|0
1652956000000|2022-05-19 10:26:40|883.96|881.56|883.96|881.56|883.96|881.56|883.96|881.56|0
1652956010000|2022-05-19 10:26:50|883.61|881.21|884.09|881.69|884.09|881.69|883.48|881.08|0
1652956020000|2022-05-19 10:27:00|884.21|881.81|884.09|881.69|884.21|881.81|884.09|881.69|0
1652956030000|2022-05-19 10:27:10|883.96|881.56|883.72|881.32|883.96|881.56|883.72|881.32|0
1652956040000|2022-05-19 10:27:20|883.96|881.56|883.72|881.32|883.96|881.56|883.48|881.08|0
1652956050000|2022-05-19 10:27:30|883.96|881.56|884.33|881.93|884.33|881.93|883.96|881.56|0
1652956060000|2022-05-19 10:27:40|884.09|881.69|883.96|881.56|884.09|881.69|883.96|881.56|0
1652956070000|2022-05-19 10:27:50|883.85|881.45|883.48|881.08|883.85|881.45|883.48|881.08|0
1652956080000|2022-05-19 10:28:00|883.72|881.32|884.81|882.41|884.81|882.41|883.72|881.32|0
1652956090000|2022-05-19 10:28:10|884.45|882.05|884.69|882.29|884.69|882.29|884.45|882.05|0
1652956100000|2022-05-19 10:28:20|884.81|882.41|884.69|882.29|884.81|882.41|884.69|882.29|0
1652956110000|2022-05-19 10:28:30|884.45|882.05|884.69|882.29|884.69|882.29|884.45|882.05|0
1652956120000|2022-05-19 10:28:40|884.81|882.41|884.33|881.93|884.81|882.41|884.21|881.81|0
1652956130000|2022-05-19 10:28:50|883.96|881.56|884.21|881.81|884.21|881.81|883.96|881.56|0
1652956140000|2022-05-19 10:29:00|884.45|882.05|884.69|882.29|884.69|882.29|884.45|882.05|0
1652956150000|2022-05-19 10:29:10|884.93|882.53|884.45|882.05|884.93|882.53|884.45|882.05|0
1652956160000|2022-05-19 10:29:20|884.33|881.93|884.21|881.81|884.33|881.93|884.21|881.81|0
1652956170000|2022-05-19 10:29:30|884.33|881.93|884.57|882.17|884.57|882.17|884.33|881.93|0
1652956180000|2022-05-19 10:29:40|884.45|882.05|883.85|881.45|884.45|882.05|883.85|881.45|0
1652956190000|2022-05-19 10:29:50|883.96|881.56|883.85|881.45|883.96|881.56|883.85|881.45|0
1652956200000|2022-05-19 10:30:00|884.45|882.05|884.69|882.29|884.69|882.29|884.45|882.05|0
1652956210000|2022-05-19 10:30:10|884.33|881.93|884.21|881.81|884.45|882.05|884.21|881.81|0
1652956220000|2022-05-19 10:30:20|884.45|882.05|883.96|881.56|884.45|882.05|883.96|881.56|0
1652956230000|2022-05-19 10:30:30|884.21|881.81|883.96|881.56|884.21|881.81|883.96|881.56|0
1652956240000|2022-05-19 10:30:40|884.21|881.81|884.45|882.05|884.57|882.17|884.21|881.81|0
1652956250000|2022-05-19 10:30:50|884.69|882.29|884.93|882.53|884.93|882.53|884.69|882.29|0
1652956260000|2022-05-19 10:31:00|885.17|882.77|885.17|882.77|885.17|882.77|884.93|882.53|0
1652956270000|2022-05-19 10:31:10|885.06|882.66|884.69|882.29|885.06|882.66|884.69|882.29|0
1652956280000|2022-05-19 10:31:20|884.45|882.05|884.93|882.53|884.93|882.53|884.45|882.05|0
1652956290000|2022-05-19 10:31:30|885.06|882.66|884.45|882.05|885.06|882.66|884.45|882.05|0
1652956300000|2022-05-19 10:31:40|884.69|882.29|884.69|882.29|884.69|882.29|884.69|882.29|0
1652956310000|2022-05-19 10:31:50|884.2|881.8|884.45|882.05|884.45|882.05|884.2|881.8|0
1652956320000|2022-05-19 10:32:00|884.2|881.8|883.96|881.56|884.2|881.8|883.96|881.56|0
1652956330000|2022-05-19 10:32:10|883.85|881.45|884.09|881.69|884.09|881.69|883.85|881.45|0
1652956340000|2022-05-19 10:32:20|883.96|881.56|884.33|881.93|884.33|881.93|883.96|881.56|0
1652956350000|2022-05-19 10:32:30|884.2|881.8|884.33|881.93|884.33|881.93|884.2|881.8|0
1652956360000|2022-05-19 10:32:40|884.57|882.17|884.93|882.53|884.93|882.53|884.57|882.17|0
1652956370000|2022-05-19 10:32:50|885.17|882.77|885.06|882.66|885.17|882.77|884.93|882.53|0
1652956380000|2022-05-19 10:33:00|885.65|883.25|885.54|883.14|885.78|883.38|885.41|883.01|0
1652956390000|2022-05-19 10:33:10|885.3|882.9|885.41|883.01|885.41|883.01|885.3|882.9|0
1652956400000|2022-05-19 10:33:20|885.65|883.25|885.9|883.5|885.9|883.5|885.65|883.25|0
1652956410000|2022-05-19 10:33:30|885.65|883.25|885.54|883.14|885.65|883.25|885.54|883.14|0
1652956420000|2022-05-19 10:33:40|885.41|883.01|885.41|883.01|885.41|883.01|885.41|883.01|0
1652956430000|2022-05-19 10:33:50|885.78|883.38|885.78|883.38|885.78|883.38|885.78|883.38|0
1652956440000|2022-05-19 10:34:00|885.65|883.25|886.86|884.46|886.86|884.46|885.65|883.25|0
1652956450000|2022-05-19 10:34:10|887.83|885.43|887.23|884.83|888.55|886.15|887.23|884.83|0
1652956460000|2022-05-19 10:34:20|887.1|884.7|887.83|885.43|888.07|885.67|887.1|884.7|0
1652956470000|2022-05-19 10:34:30|888.07|885.67|888.8|886.4|888.8|886.4|888.07|885.67|0
1652956480000|2022-05-19 10:34:40|888.68|886.28|888.55|886.15|888.68|886.28|888.44|886.04|0
1652956490000|2022-05-19 10:34:50|889.52|887.12|888.44|886.04|889.52|887.12|888.44|886.04|0
1652956500000|2022-05-19 10:35:00|888.31|885.91|888.31|885.91|888.55|886.15|888.31|885.91|0
1652956510000|2022-05-19 10:35:10|888.55|886.15|888.07|885.67|888.55|886.15|888.07|885.67|0
1652956520000|2022-05-19 10:35:20|888.2|885.8|887.59|885.19|888.2|885.8|887.59|885.19|0
1652956530000|2022-05-19 10:35:30|887.1|884.7|887.35|884.95|887.35|884.95|887.1|884.7|0
1652956540000|2022-05-19 10:35:40|887.1|884.7|887.23|884.83|887.35|884.95|887.1|884.7|0
1652956550000|2022-05-19 10:35:50|887.1|884.7|887.23|884.83|887.23|884.83|887.1|884.7|0
1652956560000|2022-05-19 10:36:00|887.35|884.95|886.86|884.46|887.35|884.95|886.86|884.46|0
1652956570000|2022-05-19 10:36:10|887.1|884.7|887.83|885.43|887.83|885.43|887.1|884.7|0
1652956580000|2022-05-19 10:36:20|887.71|885.31|888.44|886.04|888.44|886.04|887.71|885.31|0
1652956590000|2022-05-19 10:36:30|888.55|886.15|888.44|886.04|888.55|886.15|888.44|886.04|0
1652956600000|2022-05-19 10:36:40|888.31|885.91|887.59|885.19|888.31|885.91|887.59|885.19|0
1652956610000|2022-05-19 10:36:50|887.71|885.31|887.59|885.19|887.71|885.31|887.47|885.07|0
1652956620000|2022-05-19 10:37:00|888.31|885.91|888.31|885.91|888.31|885.91|888.31|885.91|0
1652956630000|2022-05-19 10:37:10|888.07|885.67|887.35|884.95|888.55|886.15|887.35|884.95|0
1652956640000|2022-05-19 10:37:20|887.83|885.43|886.62|884.22|887.83|885.43|886.62|884.22|0
1652956650000|2022-05-19 10:37:30|886.38|883.98|886.5|884.1|886.5|884.1|885.9|883.5|0
1652956660000|2022-05-19 10:37:40|886.75|884.35|886.5|884.1|886.75|884.35|886.5|884.1|0
1652956670000|2022-05-19 10:37:50|886.14|883.74|886.14|883.74|886.62|884.22|886.14|883.74|0
1652956680000|2022-05-19 10:38:00|886.38|883.98|886.14|883.74|886.5|884.1|886.14|883.74|0
1652956690000|2022-05-19 10:38:10|886.38|883.98|886.62|884.22|886.62|884.22|886.38|883.98|0
1652956700000|2022-05-19 10:38:20|886.5|884.1|885.65|883.25|886.5|884.1|885.65|883.25|0
1652956710000|2022-05-19 10:38:30|885.41|883.01|884.69|882.29|885.41|883.01|884.69|882.29|0
1652956720000|2022-05-19 10:38:40|884.57|882.17|884.93|882.53|884.93|882.53|884.57|882.17|0
1652956730000|2022-05-19 10:38:50|884.81|882.41|884.33|881.93|884.81|882.41|884.2|881.8|0
1652956740000|2022-05-19 10:39:00|884.45|882.05|884.93|882.53|884.93|882.53|884.45|882.05|0
1652956750000|2022-05-19 10:39:10|884.69|882.29|884.45|882.05|884.69|882.29|884.45|882.05|0
1652956760000|2022-05-19 10:39:20|884.2|881.8|883.72|881.32|884.2|881.8|883.72|881.32|0
1652956770000|2022-05-19 10:39:30|883.48|881.08|882.76|880.36|883.48|881.08|882.64|880.24|0
1652956780000|2022-05-19 10:39:40|883|880.6|882.76|880.36|883|880.6|882.76|880.36|0
1652956790000|2022-05-19 10:39:50|882.51|880.11|882.27|879.87|882.51|880.11|882.27|879.87|0
1652956800000|2022-05-19 10:40:00|882.51|880.11|882.27|879.87|882.51|880.11|882.27|879.87|0
1652956810000|2022-05-19 10:40:10|882.51|880.11|882.76|880.36|882.76|880.36|882.51|880.11|0
1652956820000|2022-05-19 10:40:20|882.51|880.11|883.12|880.72|883.12|880.72|882.51|880.11|0
1652956830000|2022-05-19 10:40:30|883.24|880.84|883.24|880.84|883.24|880.84|883.24|880.84|0
1652956840000|2022-05-19 10:40:40|883|880.6|883|880.6|883|880.6|883|880.6|0
1652956850000|2022-05-19 10:40:50|883.24|880.84|882.51|880.11|883.24|880.84|882.27|879.87|0
1652956860000|2022-05-19 10:41:00|882.75|880.35|882.51|880.11|882.75|880.35|882.51|880.11|0
1652956870000|2022-05-19 10:41:10|882.64|880.24|882.64|880.24|882.75|880.35|882.64|880.24|0
1652956880000|2022-05-19 10:41:20|883|880.6|882.75|880.35|883|880.6|882.75|880.35|0
1652956890000|2022-05-19 10:41:30|883|880.6|883.24|880.84|883.24|880.84|883|880.6|0
1652956900000|2022-05-19 10:41:40|883|880.6|882.51|880.11|883|880.6|882.51|880.11|0
1652956910000|2022-05-19 10:41:50|882.75|880.35|882.71|880.31|882.75|880.35|882.59|880.19|0
1652956920000|2022-05-19 10:42:00|882.59|880.19|882.59|880.19|882.83|880.43|882.59|880.19|0
1652956930000|2022-05-19 10:42:10|882.35|879.95|882.96|880.56|882.96|880.56|882.35|879.95|0
1652956940000|2022-05-19 10:42:20|883.07|880.67|883.07|880.67|883.07|880.67|882.83|880.43|0
1652956950000|2022-05-19 10:42:30|883.31|880.91|882.59|880.19|883.31|880.91|882.59|880.19|0
1652956960000|2022-05-19 10:42:40|882.35|879.95|881.62|879.22|882.35|879.95|881.62|879.22|0
1652956970000|2022-05-19 10:42:50|881.38|878.98|880.9|878.5|881.38|878.98|880.9|878.5|0
1652956980000|2022-05-19 10:43:00|880.66|878.26|880.41|878.01|880.9|878.5|880.41|878.01|0
1652956990000|2022-05-19 10:43:10|880.9|878.5|881.14|878.74|881.14|878.74|880.9|878.5|0
1652957000000|2022-05-19 10:43:20|880.66|878.26|880.9|878.5|880.9|878.5|880.66|878.26|0
1652957010000|2022-05-19 10:43:30|881.14|878.74|881.62|879.22|881.62|879.22|881.14|878.74|0
1652957020000|2022-05-19 10:43:40|881.26|878.86|879.69|877.29|881.26|878.86|879.69|877.29|0
1652957030000|2022-05-19 10:43:50|879.09|876.69|878.96|876.56|879.09|876.69|878.72|876.32|0
1652957040000|2022-05-19 10:44:00|878.72|876.32|879.33|876.93|879.45|877.05|878.72|876.32|0
1652957050000|2022-05-19 10:44:10|879.69|877.29|879.69|877.29|879.69|877.29|879.69|877.29|0
1652957060000|2022-05-19 10:44:20|879.45|877.05|880.06|877.66|880.54|878.14|879.45|877.05|0
1652957070000|2022-05-19 10:44:30|879.57|877.17|879.57|877.17|879.69|877.29|879.57|877.17|0
1652957080000|2022-05-19 10:44:40|879.69|877.29|878.96|876.56|879.69|877.29|878.96|876.56|0
1652957090000|2022-05-19 10:44:50|878.85|876.45|879.21|876.81|879.45|877.05|878.85|876.45|0
1652957100000|2022-05-19 10:45:00|878.96|876.56|878.48|876.08|878.96|876.56|878.48|876.08|0
1652957110000|2022-05-19 10:45:10|877.76|875.36|877.03|874.63|877.76|875.36|877.03|874.63|0
1652957120000|2022-05-19 10:45:20|877.16|874.76|877.27|874.87|877.27|874.87|876.79|874.39|0
1652957130000|2022-05-19 10:45:30|877.03|874.63|876.31|873.91|877.03|874.63|876.31|873.91|0
1652957140000|2022-05-19 10:45:40|876.55|874.15|876.07|873.67|876.55|874.15|876.07|873.67|0
1652957150000|2022-05-19 10:45:50|876.31|873.91|876.31|873.91|876.55|874.15|876.31|873.91|0
1652957160000|2022-05-19 10:46:00|876.55|874.15|876.31|873.91|876.79|874.39|876.31|873.91|0
1652957170000|2022-05-19 10:46:10|876.68|874.28|876.31|873.91|876.68|874.28|876.31|873.91|0
1652957180000|2022-05-19 10:46:20|876.07|873.67|875.83|873.43|876.31|873.91|875.58|873.18|0
1652957190000|2022-05-19 10:46:30|875.47|873.07|875.83|873.43|875.83|873.43|875.47|873.07|0
1652957200000|2022-05-19 10:46:40|876.07|873.67|875.47|873.07|876.07|873.67|875.47|873.07|0
1652957210000|2022-05-19 10:46:50|875.1|872.7|874.86|872.46|875.1|872.7|874.86|872.46|0
1652957220000|2022-05-19 10:47:00|875.1|872.7|874.62|872.22|875.34|872.94|874.62|872.22|0
1652957230000|2022-05-19 10:47:10|874.38|871.98|874.5|872.1|874.5|872.1|874.38|871.98|0
1652957240000|2022-05-19 10:47:20|874.14|871.74|875.1|872.7|875.1|872.7|874.14|871.74|0
1652957250000|2022-05-19 10:47:30|875.58|873.18|875.34|872.94|875.58|873.18|874.74|872.34|0
1652957260000|2022-05-19 10:47:40|875.17|872.77|874.57|872.17|875.17|872.77|874.57|872.17|0
1652957270000|2022-05-19 10:47:50|874.69|872.29|874.93|872.53|874.93|872.53|874.69|872.29|0
1652957280000|2022-05-19 10:48:00|874.57|872.17|874.33|871.93|874.69|872.29|874.33|871.93|0
1652957290000|2022-05-19 10:48:10|874.09|871.69|873.97|871.57|874.09|871.69|873.97|871.57|0
1652957300000|2022-05-19 10:48:20|874.09|871.69|873.72|871.32|874.09|871.69|873.48|871.08|0
1652957310000|2022-05-19 10:48:30|874.45|872.05|873.97|871.57|874.45|872.05|873.72|871.32|0
1652957320000|2022-05-19 10:48:40|873.24|870.84|872.52|870.12|873.24|870.84|872.52|870.12|0
1652957330000|2022-05-19 10:48:50|872.88|870.48|873.24|870.84|873.24|870.84|872.88|870.48|0
1652957340000|2022-05-19 10:49:00|873.48|871.08|873.37|870.97|873.72|871.32|873.37|870.97|0
1652957350000|2022-05-19 10:49:10|873.24|870.84|873.24|870.84|873.61|871.21|873.24|870.84|0
1652957360000|2022-05-19 10:49:20|873.48|871.08|874.21|871.81|874.21|871.81|873.48|871.08|0
1652957370000|2022-05-19 10:49:30|873.85|871.45|873.48|871.08|873.85|871.45|873.48|871.08|0
1652957380000|2022-05-19 10:49:40|873.61|871.21|873.97|871.57|873.97|871.57|873.61|871.21|0
1652957390000|2022-05-19 10:49:50|873.72|871.32|873.48|871.08|873.72|871.32|873.48|871.08|0
1652957400000|2022-05-19 10:50:00|873.24|870.84|873.48|871.08|873.48|871.08|873|870.6|0
1652957410000|2022-05-19 10:50:10|873.37|870.97|873.37|870.97|873.48|871.08|873.37|870.97|0
1652957420000|2022-05-19 10:50:20|873.48|871.08|873.24|870.84|873.48|871.08|873.24|870.84|0
1652957430000|2022-05-19 10:50:30|873.48|871.08|874.33|871.93|874.33|871.93|873.48|871.08|0
1652957440000|2022-05-19 10:50:40|874.45|872.05|875.17|872.77|875.17|872.77|874.45|872.05|0
1652957450000|2022-05-19 10:50:50|875.9|873.5|875.9|873.5|875.9|873.5|875.9|873.5|0
1652957460000|2022-05-19 10:51:00|875.66|873.26|876.86|874.46|876.86|874.46|875.66|873.26|0
1652957470000|2022-05-19 10:51:10|876.99|874.59|876.14|873.74|876.99|874.59|876.14|873.74|0
1652957480000|2022-05-19 10:51:20|876.38|873.98|876.75|874.35|876.75|874.35|876.38|873.98|0
1652957490000|2022-05-19 10:51:30|876.38|873.98|877.23|874.83|877.23|874.83|876.38|873.98|0
1652957500000|2022-05-19 10:51:40|877.11|874.71|876.38|873.98|877.11|874.71|876.38|873.98|0
1652957510000|2022-05-19 10:51:50|876.14|873.74|876.62|874.22|876.62|874.22|875.78|873.38|0
1652957520000|2022-05-19 10:52:00|876.14|873.74|876.14|873.74|876.14|873.74|876.02|873.62|0
1652957530000|2022-05-19 10:52:10|875.9|873.5|875.54|873.14|876.14|873.74|875.54|873.14|0
1652957540000|2022-05-19 10:52:20|875.66|873.26|875.9|873.5|875.9|873.5|875.41|873.01|0
1652957550000|2022-05-19 10:52:30|876.38|873.98|876.27|873.87|876.38|873.98|876.27|873.87|0
1652957560000|2022-05-19 10:52:40|876.14|873.74|875.17|872.77|876.75|874.35|875.17|872.77|0
1652957570000|2022-05-19 10:52:50|875.41|873.01|875.78|873.38|875.9|873.5|875.41|873.01|0
1652957580000|2022-05-19 10:53:00|875.66|873.26|876.14|873.74|876.38|873.98|875.66|873.26|0
1652957590000|2022-05-19 10:53:10|875.9|873.5|875.9|873.5|875.9|873.5|875.9|873.5|0
1652957600000|2022-05-19 10:53:20|876.51|874.11|876.38|873.98|876.51|874.11|876.14|873.74|0
1652957610000|2022-05-19 10:53:30|876.14|873.74|875.9|873.5|876.14|873.74|875.9|873.5|0
1652957620000|2022-05-19 10:53:40|876.14|873.74|875.66|873.26|876.14|873.74|875.54|873.14|0
1652957630000|2022-05-19 10:53:50|875.41|873.01|875.06|872.66|875.41|873.01|875.06|872.66|0
1652957640000|2022-05-19 10:54:00|874.82|872.42|874.69|872.29|875.17|872.77|874.69|872.29|0
1652957650000|2022-05-19 10:54:10|874.93|872.53|874.93|872.53|874.93|872.53|874.82|872.42|0
1652957660000|2022-05-19 10:54:20|874.82|872.42|874.82|872.42|874.93|872.53|874.82|872.42|0
1652957670000|2022-05-19 10:54:30|875.06|872.66|874.69|872.29|875.06|872.66|874.69|872.29|0
1652957680000|2022-05-19 10:54:40|874.45|872.05|872.76|870.36|874.45|872.05|872.76|870.36|0
1652957690000|2022-05-19 10:54:50|872.52|870.12|872.28|869.88|872.52|870.12|872.28|869.88|0
1652957700000|2022-05-19 10:55:00|871.79|869.39|872.28|869.88|872.4|870|871.79|869.39|0
1652957710000|2022-05-19 10:55:10|872.03|869.63|871.31|868.91|872.03|869.63|871.31|868.91|0
1652957720000|2022-05-19 10:55:20|870.59|868.19|871.31|868.91|871.31|868.91|870.59|868.19|0
1652957730000|2022-05-19 10:55:30|870.95|868.55|870.83|868.43|870.95|868.55|870.23|867.83|0
1652957740000|2022-05-19 10:55:40|870.59|868.19|870.71|868.31|870.83|868.43|870.59|868.19|0
1652957750000|2022-05-19 10:55:50|870.59|868.19|869.62|867.22|870.59|868.19|869.62|867.22|0
1652957760000|2022-05-19 10:56:00|870.1|867.7|869.62|867.22|870.1|867.7|869.62|867.22|0
1652957770000|2022-05-19 10:56:10|869.02|866.62|869.5|867.1|869.5|867.1|869.02|866.62|0
1652957780000|2022-05-19 10:56:20|869.38|866.98|869.62|867.22|869.62|867.22|869.38|866.98|0
1652957790000|2022-05-19 10:56:30|869.5|867.1|869.14|866.74|869.5|867.1|869.14|866.74|0
1652957800000|2022-05-19 10:56:40|869.75|867.35|869.86|867.46|869.86|867.46|869.62|867.22|0
1652957810000|2022-05-19 10:56:50|870.1|867.7|870.34|867.94|870.34|867.94|869.75|867.35|0
1652957820000|2022-05-19 10:57:00|870.59|868.19|871.55|869.15|871.55|869.15|870.59|868.19|0
1652957830000|2022-05-19 10:57:10|870.83|868.43|870.83|868.43|870.95|868.55|870.83|868.43|0
1652957840000|2022-05-19 10:57:20|871.07|868.67|871.19|868.79|871.31|868.91|871.07|868.67|0
1652957850000|2022-05-19 10:57:30|871.31|868.91|871.31|868.91|871.44|869.04|871.07|868.67|0
1652957860000|2022-05-19 10:57:40|872.76|870.36|872.52|870.12|873|870.6|872.52|870.12|0
1652957870000|2022-05-19 10:57:50|872.76|870.36|871.55|869.15|872.76|870.36|871.44|869.04|0
1652957880000|2022-05-19 10:58:00|871.07|868.67|871.79|869.39|871.92|869.52|871.07|868.67|0
1652957890000|2022-05-19 10:58:10|871.92|869.52|872.03|869.63|872.28|869.88|871.92|869.52|0
1652957900000|2022-05-19 10:58:20|871.55|869.15|871.92|869.52|872.03|869.63|871.55|869.15|0
1652957910000|2022-05-19 10:58:30|871.79|869.39|871.07|868.67|871.79|869.39|871.07|868.67|0
1652957920000|2022-05-19 10:58:40|870.83|868.43|871.31|868.91|871.31|868.91|870.83|868.43|0
1652957930000|2022-05-19 10:58:50|871.07|868.67|871.07|868.67|871.07|868.67|871.07|868.67|0
1652957950000|2022-05-19 10:59:10|870.34|867.94|869.86|867.46|870.47|868.07|869.86|867.46|0
1652957960000|2022-05-19 10:59:20|869.38|866.98|869.38|866.98|869.38|866.98|869.38|866.98|0
1652957970000|2022-05-19 10:59:30|869.62|867.22|869.5|867.1|870.1|867.7|869.5|867.1|0
1652957980000|2022-05-19 10:59:40|869.75|867.35|870.59|868.19|870.59|868.19|869.75|867.35|0
1652957990000|2022-05-19 10:59:50|870.47|868.07|870.1|867.7|870.47|868.07|870.1|867.7|0
1652958000000|2022-05-19 11:00:00|870.34|867.94|870.1|867.7|870.59|868.19|870.1|867.7|0
1652958010000|2022-05-19 11:00:10|869.5|867.1|869.75|867.35|869.75|867.35|869.5|867.1|0
1652958020000|2022-05-19 11:00:20|869.62|867.22|868.17|865.77|869.62|867.22|868.17|865.77|0
1652958030000|2022-05-19 11:00:30|867.57|865.17|867.69|865.29|867.93|865.53|867.21|864.81|0
1652958040000|2022-05-19 11:00:40|868.41|866.01|868.17|865.77|868.9|866.5|868.17|865.77|0
1652958050000|2022-05-19 11:00:50|868.06|865.66|868.66|866.26|868.66|866.26|868.06|865.66|0
1652958060000|2022-05-19 11:01:00|868.9|866.5|868.66|866.26|869.14|866.74|868.66|866.26|0
1652958070000|2022-05-19 11:01:10|868.9|866.5|869.14|866.74|869.14|866.74|868.9|866.5|0
1652958080000|2022-05-19 11:01:20|869.38|866.98|868.9|866.5|869.38|866.98|868.9|866.5|0
1652958090000|2022-05-19 11:01:30|869.14|866.74|869.14|866.74|869.38|866.98|869.14|866.74|0
1652958100000|2022-05-19 11:01:40|869.26|866.86|869.75|867.35|869.75|867.35|869.26|866.86|0
1652958110000|2022-05-19 11:01:50|869.86|867.46|869.86|867.46|869.99|867.59|869.62|867.22|0
1652958120000|2022-05-19 11:02:00|869.62|867.22|870.23|867.83|870.23|867.83|869.62|867.22|0
1652958130000|2022-05-19 11:02:10|869.86|867.46|870.34|867.94|870.59|868.19|869.86|867.46|0
1652958140000|2022-05-19 11:02:20|870.59|868.19|870.34|867.94|870.59|868.19|870.34|867.94|0
1652958150000|2022-05-19 11:02:30|870.23|867.83|869.86|867.46|870.59|868.19|869.86|867.46|0
1652958160000|2022-05-19 11:02:40|870.23|867.83|869.99|867.59|870.23|867.83|869.99|867.59|0
1652958170000|2022-05-19 11:02:50|869.62|867.22|869.86|867.46|869.86|867.46|869.62|867.22|0
1652958180000|2022-05-19 11:03:00|869.75|867.35|869.99|867.59|870.1|867.7|869.75|867.35|0
1652958190000|2022-05-19 11:03:10|870.1|867.7|870.23|867.83|870.34|867.94|870.1|867.7|0
1652958200000|2022-05-19 11:03:20|870.1|867.7|869.75|867.35|870.1|867.7|869.75|867.35|0
1652958210000|2022-05-19 11:03:30|870.1|867.7|870.1|867.7|870.23|867.83|870.1|867.7|0
1652958220000|2022-05-19 11:03:40|870.34|867.94|870.34|867.94|870.34|867.94|870.34|867.94|0
1652958230000|2022-05-19 11:03:50|870.1|867.7|870.34|867.94|870.34|867.94|870.1|867.7|0
1652958240000|2022-05-19 11:04:00|870.23|867.83|870.59|868.19|870.59|868.19|870.23|867.83|0
1652958250000|2022-05-19 11:04:10|871.31|868.91|870.83|868.43|871.31|868.91|870.83|868.43|0
1652958260000|2022-05-19 11:04:20|870.59|868.19|871.07|868.67|871.07|868.67|870.59|868.19|0
1652958270000|2022-05-19 11:04:30|871.31|868.91|872.52|870.12|872.52|870.12|871.31|868.91|0
1652958280000|2022-05-19 11:04:40|872.27|869.87|872.52|870.12|872.64|870.24|872.27|869.87|0
1652958290000|2022-05-19 11:04:50|873|870.6|872.76|870.36|873|870.6|872.52|870.12|0
1652958300000|2022-05-19 11:05:00|873|870.6|873.37|870.97|873.37|870.97|873|870.6|0
1652958310000|2022-05-19 11:05:10|873.48|871.08|874.93|872.53|874.93|872.53|873.48|871.08|0
1652958320000|2022-05-19 11:05:20|874.57|872.17|873.96|871.56|874.57|872.17|873.96|871.56|0
1652958330000|2022-05-19 11:05:30|874.21|871.81|875.41|873.01|875.41|873.01|874.21|871.81|0
1652958340000|2022-05-19 11:05:40|874.69|872.29|874.93|872.53|874.93|872.53|874.69|872.29|0
1652958350000|2022-05-19 11:05:50|874.69|872.29|875.17|872.77|875.17|872.77|874.69|872.29|0
1652958360000|2022-05-19 11:06:00|875.06|872.66|875.3|872.9|875.3|872.9|874.69|872.29|0
1652958370000|2022-05-19 11:06:10|875.17|872.77|876.62|874.22|876.86|874.46|875.17|872.77|0
1652958380000|2022-05-19 11:06:20|876.51|874.11|877.1|874.7|877.35|874.95|876.51|874.11|0
1652958390000|2022-05-19 11:06:30|877.35|874.95|877.35|874.95|877.59|875.19|877.35|874.95|0
1652958400000|2022-05-19 11:06:40|877.59|875.19|877.1|874.7|877.59|875.19|877.1|874.7|0
1652958410000|2022-05-19 11:06:50|877.35|874.95|877.35|874.95|877.35|874.95|877.35|874.95|0
1652958420000|2022-05-19 11:07:00|877.23|874.83|877.1|874.7|877.23|874.83|876.99|874.59|0
1652958430000|2022-05-19 11:07:10|877.47|875.07|877.35|874.95|877.47|875.07|877.35|874.95|0
1652958440000|2022-05-19 11:07:20|876.75|874.35|877.35|874.95|877.35|874.95|876.75|874.35|0
1652958450000|2022-05-19 11:07:30|877.1|874.7|876.86|874.46|877.1|874.7|876.75|874.35|0
1652958460000|2022-05-19 11:07:40|876.62|874.22|876.62|874.22|876.62|874.22|876.62|874.22|0
1652958470000|2022-05-19 11:07:50|876.86|874.46|876.86|874.46|876.86|874.46|876.86|874.46|0
1652958480000|2022-05-19 11:08:00|876.75|874.35|876.75|874.35|876.86|874.46|876.62|874.22|0
1652958490000|2022-05-19 11:08:10|876.62|874.22|876.51|874.11|876.62|874.22|876.38|873.98|0
1652958500000|2022-05-19 11:08:20|876.38|873.98|876.86|874.46|877.1|874.7|876.38|873.98|0
1652958510000|2022-05-19 11:08:30|877.1|874.7|876.62|874.22|877.1|874.7|876.62|874.22|0
1652958520000|2022-05-19 11:08:40|876.75|874.35|876.62|874.22|876.75|874.35|876.62|874.22|0
1652958530000|2022-05-19 11:08:50|876.38|873.98|876.62|874.22|876.86|874.46|876.38|873.98|0
1652958540000|2022-05-19 11:09:00|876.38|873.98|877.1|874.7|877.1|874.7|876.38|873.98|0
1652958550000|2022-05-19 11:09:10|876.99|874.59|876.99|874.59|876.99|874.59|876.75|874.35|0
1652958560000|2022-05-19 11:09:20|876.86|874.46|876.62|874.22|876.86|874.46|876.38|873.98|0
1652958570000|2022-05-19 11:09:30|876.86|874.46|876.86|874.46|876.86|874.46|876.62|874.22|0
1652958580000|2022-05-19 11:09:40|876.62|874.22|876.62|874.22|876.62|874.22|876.14|873.74|0
1652958590000|2022-05-19 11:09:50|876.86|874.46|875.9|873.5|876.86|874.46|875.9|873.5|0
1652958600000|2022-05-19 11:10:00|876.38|873.98|877.1|874.7|877.1|874.7|876.14|873.74|0
1652958610000|2022-05-19 11:10:10|877.35|874.95|876.86|874.46|877.35|874.95|876.86|874.46|0
1652958620000|2022-05-19 11:10:20|877.1|874.7|877.23|874.83|877.23|874.83|877.1|874.7|0
1652958630000|2022-05-19 11:10:30|877.1|874.7|877.23|874.83|877.23|874.83|877.1|874.7|0
1652958640000|2022-05-19 11:10:40|876.86|874.46|877.23|874.83|877.35|874.95|876.86|874.46|0
1652958650000|2022-05-19 11:10:50|877.35|874.95|878.55|876.15|878.55|876.15|877.35|874.95|0
1652958660000|2022-05-19 11:11:00|878.07|875.67|878.31|875.91|878.31|875.91|877.71|875.31|0
1652958670000|2022-05-19 11:11:10|878.55|876.15|878.31|875.91|878.8|876.4|878.31|875.91|0
1652958680000|2022-05-19 11:11:20|878.55|876.15|879.04|876.64|879.04|876.64|878.55|876.15|0
1652958690000|2022-05-19 11:11:30|878.92|876.52|878.55|876.15|878.92|876.52|878.55|876.15|0
1652958700000|2022-05-19 11:11:40|879.04|876.64|879.28|876.88|879.28|876.88|878.8|876.4|0
1652958710000|2022-05-19 11:11:50|879.52|877.12|879.28|876.88|879.52|877.12|879.04|876.64|0
1652958720000|2022-05-19 11:12:00|879.52|877.12|879.52|877.12|879.52|877.12|879.52|877.12|0
1652958730000|2022-05-19 11:12:10|878.8|876.4|877.83|875.43|879.04|876.64|877.83|875.43|0
1652958740000|2022-05-19 11:12:20|877.35|874.95|877.35|874.95|877.35|874.95|877.35|874.95|0
1652958750000|2022-05-19 11:12:30|877.59|875.19|876.99|874.59|877.59|875.19|876.99|874.59|0
1652958760000|2022-05-19 11:12:40|876.86|874.46|876.14|873.74|877.35|874.95|876.14|873.74|0
1652958770000|2022-05-19 11:12:50|875.17|872.77|875.54|873.14|875.54|873.14|874.93|872.53|0
1652958780000|2022-05-19 11:13:00|875.17|872.77|875.41|873.01|875.65|873.25|875.17|872.77|0
1652958790000|2022-05-19 11:13:10|875.17|872.77|875.17|872.77|875.17|872.77|875.06|872.66|0
1652958800000|2022-05-19 11:13:20|875.41|873.01|875.41|873.01|875.41|873.01|875.17|872.77|0
1652958810000|2022-05-19 11:13:30|875.17|872.77|876.14|873.74|876.14|873.74|875.17|872.77|0
1652958820000|2022-05-19 11:13:40|876.26|873.86|876.38|873.98|876.38|873.98|876.14|873.74|0
1652958830000|2022-05-19 11:13:50|876.26|873.86|876.14|873.74|876.26|873.86|875.9|873.5|0
1652958840000|2022-05-19 11:14:00|876.38|873.98|876.75|874.35|876.75|874.35|876.02|873.62|0
1652958850000|2022-05-19 11:14:10|876.38|873.98|876.26|873.86|876.38|873.98|876.26|873.86|0
1652958860000|2022-05-19 11:14:20|876.14|873.74|875.65|873.25|876.14|873.74|875.65|873.25|0
1652958870000|2022-05-19 11:14:30|875.54|873.14|875.41|873.01|875.9|873.5|875.41|873.01|0
1652958880000|2022-05-19 11:14:40|875.17|872.77|875.17|872.77|875.41|873.01|875.17|872.77|0
1652958890000|2022-05-19 11:14:50|874.93|872.53|873.96|871.56|874.93|872.53|873.96|871.56|0
1652958900000|2022-05-19 11:15:00|874.09|871.69|874.45|872.05|874.45|872.05|874.09|871.69|0
1652958910000|2022-05-19 11:15:10|873.48|871.08|873.12|870.72|873.48|871.08|873.12|870.72|0
1652958920000|2022-05-19 11:15:20|873.72|871.32|873.48|871.08|873.72|871.32|873.24|870.84|0
1652958930000|2022-05-19 11:15:30|873.24|870.84|873.61|871.21|873.61|871.21|873.24|870.84|0
1652958940000|2022-05-19 11:15:40|873.72|871.32|874.45|872.05|874.45|872.05|873.72|871.32|0
1652958950000|2022-05-19 11:15:50|874.81|872.41|874.69|872.29|874.93|872.53|874.69|872.29|0
1652958960000|2022-05-19 11:16:00|874.21|871.81|875.17|872.77|875.17|872.77|874.21|871.81|0
1652958970000|2022-05-19 11:16:10|875.3|872.9|875.41|873.01|875.65|873.25|875.3|872.9|0
1652958980000|2022-05-19 11:16:20|874.69|872.29|874.69|872.29|875.3|872.9|874.69|872.29|0
1652958990000|2022-05-19 11:16:30|874.93|872.53|874.69|872.29|874.93|872.53|874.69|872.29|0
1652959000000|2022-05-19 11:16:40|874.93|872.53|874.69|872.29|874.93|872.53|874.69|872.29|0
1652959010000|2022-05-19 11:16:50|875.17|872.77|875.06|872.66|875.17|872.77|874.93|872.53|0
1652959020000|2022-05-19 11:17:00|875.17|872.77|875.3|872.9|875.3|872.9|874.93|872.53|0
1652959030000|2022-05-19 11:17:10|875.17|872.77|875.41|873.01|875.65|873.25|875.17|872.77|0
1652959040000|2022-05-19 11:17:20|875.65|873.25|875.41|873.01|875.65|873.25|875.41|873.01|0
1652959050000|2022-05-19 11:17:30|875.9|873.5|874.69|872.29|875.9|873.5|874.69|872.29|0
1652959060000|2022-05-19 11:17:40|874.93|872.53|875.41|873.01|875.54|873.14|874.93|872.53|0
1652959070000|2022-05-19 11:17:50|875.06|872.66|874.93|872.53|875.06|872.66|874.93|872.53|0
1652959080000|2022-05-19 11:18:00|874.81|872.41|874.69|872.29|874.93|872.53|874.69|872.29|0
1652959090000|2022-05-19 11:18:10|873.72|871.32|873.24|870.84|873.72|871.32|873.24|870.84|0
1652959100000|2022-05-19 11:18:20|873.12|870.72|873.48|871.08|873.48|871.08|873.12|870.72|0
1652959110000|2022-05-19 11:18:30|873.61|871.21|873.36|870.96|873.61|871.21|873.36|870.96|0
1652959120000|2022-05-19 11:18:40|873.48|871.08|873.48|871.08|873.72|871.32|873.48|871.08|0
1652959130000|2022-05-19 11:18:50|873.61|871.21|873.72|871.32|873.72|871.32|873.24|870.84|0
1652959140000|2022-05-19 11:19:00|874.81|872.41|874.81|872.41|875.41|873.01|874.81|872.41|0
1652959150000|2022-05-19 11:19:10|874.69|872.29|874.33|871.93|874.69|872.29|873.96|871.56|0
1652959160000|2022-05-19 11:19:20|874.45|872.05|874.2|871.8|874.45|872.05|873.96|871.56|0
1652959170000|2022-05-19 11:19:30|874.69|872.29|874.69|872.29|874.69|872.29|874.69|872.29|0
1652959180000|2022-05-19 11:19:40|874.93|872.53|875.05|872.65|875.17|872.77|874.93|872.53|0
1652959190000|2022-05-19 11:19:50|875.17|872.77|875.17|872.77|875.17|872.77|875.05|872.65|0
1652959200000|2022-05-19 11:20:00|874.93|872.53|875.17|872.77|875.41|873.01|874.93|872.53|0
1652959210000|2022-05-19 11:20:10|875.3|872.9|873.48|871.08|875.3|872.9|873.48|871.08|0
1652959220000|2022-05-19 11:20:20|873.61|871.21|873.72|871.32|873.72|871.32|873.61|871.21|0
1652959230000|2022-05-19 11:20:30|874.2|871.8|873.72|871.32|874.2|871.8|873.72|871.32|0
1652959240000|2022-05-19 11:20:40|873.85|871.45|873.61|871.21|873.85|871.45|873|870.6|0
1652959250000|2022-05-19 11:20:50|872.88|870.48|872.51|870.11|873|870.6|872.51|870.11|0
1652959260000|2022-05-19 11:21:00|872.27|869.87|871.55|869.15|872.27|869.87|871.55|869.15|0
1652959270000|2022-05-19 11:21:10|871.79|869.39|871.43|869.03|871.79|869.39|871.31|868.91|0
1652959280000|2022-05-19 11:21:20|870.95|868.55|870.1|867.7|870.95|868.55|870.1|867.7|0
1652959290000|2022-05-19 11:21:30|869.74|867.34|869.14|866.74|869.74|867.34|868.89|866.49|0
1652959300000|2022-05-19 11:21:40|868.89|866.49|868.65|866.25|869.02|866.62|868.65|866.25|0
1652959310000|2022-05-19 11:21:50|869.14|866.74|869.62|867.22|869.62|867.22|869.14|866.74|0
1652959320000|2022-05-19 11:22:00|869.14|866.74|868.78|866.38|869.38|866.98|868.78|866.38|0
1652959330000|2022-05-19 11:22:10|868.54|866.14|867.45|865.05|868.54|866.14|867.45|865.05|0
1652959340000|2022-05-19 11:22:20|868.41|866.01|867.93|865.53|868.41|866.01|867.93|865.53|0
1652959350000|2022-05-19 11:22:30|867.69|865.29|867.93|865.53|867.93|865.53|867.69|865.29|0
1652959360000|2022-05-19 11:22:40|868.05|865.65|867.69|865.29|868.05|865.65|867.69|865.29|0
1652959370000|2022-05-19 11:22:50|867.81|865.41|867.81|865.41|867.81|865.41|867.81|865.41|0
1652959380000|2022-05-19 11:23:00|868.17|865.77|867.57|865.17|868.17|865.77|867.57|865.17|0
1652959390000|2022-05-19 11:23:10|867.93|865.53|867.69|865.29|867.93|865.53|867.69|865.29|0
1652959400000|2022-05-19 11:23:20|867.09|864.69|867.09|864.69|867.33|864.93|867.09|864.69|0
1652959410000|2022-05-19 11:23:30|867.21|864.81|866.72|864.32|867.21|864.81|866.72|864.32|0
1652959420000|2022-05-19 11:23:40|866.61|864.21|866|863.6|866.61|864.21|866|863.6|0
1652959430000|2022-05-19 11:23:50|865.76|863.36|866|863.6|866.24|863.84|865.76|863.36|0
1652959440000|2022-05-19 11:24:00|866.37|863.97|866.48|864.08|866.48|864.08|866.24|863.84|0
1652959450000|2022-05-19 11:24:10|866.72|864.32|867.21|864.81|867.21|864.81|866.24|863.84|0
1652959460000|2022-05-19 11:24:20|868.17|865.77|867.45|865.05|868.17|865.77|867.45|865.05|0
1652959470000|2022-05-19 11:24:30|867.57|865.17|867.69|865.29|867.69|865.29|867.57|865.17|0
1652959480000|2022-05-19 11:24:40|867.45|865.05|867.45|865.05|867.45|865.05|867.21|864.81|0
1652959490000|2022-05-19 11:24:50|867.21|864.81|867.33|864.93|867.33|864.93|867.21|864.81|0
1652959500000|2022-05-19 11:25:00|867.69|865.29|866.48|864.08|867.69|865.29|866.24|863.84|0
1652959510000|2022-05-19 11:25:10|866.24|863.84|866.48|864.08|866.48|864.08|866.24|863.84|0
1652959520000|2022-05-19 11:25:20|866.61|864.21|866.48|864.08|866.72|864.32|866.48|864.08|0
1652959530000|2022-05-19 11:25:30|866.24|863.84|866.37|863.97|866.72|864.32|866.24|863.84|0
1652959540000|2022-05-19 11:25:40|866.48|864.08|866.72|864.32|866.72|864.32|866.48|864.08|0
1652959550000|2022-05-19 11:25:50|866.61|864.21|866.96|864.56|866.96|864.56|866.61|864.21|0
1652959560000|2022-05-19 11:26:00|866.61|864.21|867.21|864.81|867.21|864.81|866.61|864.21|0
1652959570000|2022-05-19 11:26:10|867.69|865.29|866.72|864.32|867.69|865.29|866.72|864.32|0
1652959580000|2022-05-19 11:26:20|867.21|864.81|867.21|864.81|867.69|865.29|867.21|864.81|0
1652959590000|2022-05-19 11:26:30|866.96|864.56|867.45|865.05|867.45|865.05|866.96|864.56|0
1652959600000|2022-05-19 11:26:40|866.96|864.56|866.72|864.32|867.09|864.69|866.72|864.32|0
1652959610000|2022-05-19 11:26:50|866.48|864.08|864.07|861.67|866.48|864.08|864.07|861.67|0
1652959620000|2022-05-19 11:27:00|863.83|861.43|863.83|861.43|863.96|861.56|863.35|860.95|0
1652959630000|2022-05-19 11:27:10|864.31|861.91|862.51|860.11|864.31|861.91|862.51|860.11|0
1652959640000|2022-05-19 11:27:20|862.87|860.47|863.11|860.71|863.59|861.19|862.87|860.47|0
1652959650000|2022-05-19 11:27:30|863.35|860.95|862.63|860.23|864.07|861.67|862.63|860.23|0
1652959660000|2022-05-19 11:27:40|862.99|860.59|861.79|859.39|862.99|860.59|861.79|859.39|0
1652959670000|2022-05-19 11:27:50|861.9|859.5|861.42|859.02|861.9|859.5|861.18|858.78|0
1652959680000|2022-05-19 11:28:00|860.94|858.54|859.74|857.34|860.94|858.54|859.74|857.34|0
1652959690000|2022-05-19 11:28:10|860.46|858.06|859.74|857.34|860.46|858.06|859.74|857.34|0
1652959700000|2022-05-19 11:28:20|859.01|856.61|857.69|855.29|859.01|856.61|857.69|855.29|0
1652959710000|2022-05-19 11:28:30|857.57|855.17|859.01|856.61|859.01|856.61|857.57|855.17|0
1652959720000|2022-05-19 11:28:40|859.74|857.34|860.7|858.3|861.42|859.02|859.74|857.34|0
1652959730000|2022-05-19 11:28:50|860.46|858.06|861.66|859.26|861.9|859.5|860.46|858.06|0
1652959740000|2022-05-19 11:29:00|861.18|858.78|861.79|859.39|861.79|859.39|861.18|858.78|0
1652959750000|2022-05-19 11:29:10|861.66|859.26|861.9|859.5|861.9|859.5|861.66|859.26|0
1652959760000|2022-05-19 11:29:20|861.55|859.15|861.9|859.5|861.9|859.5|861.55|859.15|0
1652959770000|2022-05-19 11:29:30|861.66|859.26|861.06|858.66|861.66|859.26|861.06|858.66|0
1652959780000|2022-05-19 11:29:40|859.73|857.33|859.73|857.33|860.22|857.82|859.73|857.33|0
1652959790000|2022-05-19 11:29:50|859.98|857.58|860.46|858.06|860.46|858.06|859.86|857.46|0
1652959800000|2022-05-19 11:30:00|859.73|857.33|860.7|858.3|860.7|858.3|859.73|857.33|0
1652959810000|2022-05-19 11:30:10|861.18|858.78|861.55|859.15|861.66|859.26|861.18|858.78|0
1652959820000|2022-05-19 11:30:20|861.79|859.39|862.63|860.23|862.63|860.23|861.79|859.39|0
1652959830000|2022-05-19 11:30:30|863.35|860.95|862.63|860.23|863.35|860.95|862.63|860.23|0
1652959840000|2022-05-19 11:30:40|862.38|859.98|863.35|860.95|863.59|861.19|862.38|859.98|0
1652959850000|2022-05-19 11:30:50|863.11|860.71|864.07|861.67|864.07|861.67|863.11|860.71|0
1652959860000|2022-05-19 11:31:00|864.31|861.91|864.55|862.15|864.55|862.15|864.31|861.91|0
1652959870000|2022-05-19 11:31:10|864.79|862.39|864.92|862.52|864.92|862.52|864.79|862.39|0
1652959880000|2022-05-19 11:31:20|864.79|862.39|864.55|862.15|864.79|862.39|864.55|862.15|0
1652959890000|2022-05-19 11:31:30|864.44|862.04|865.04|862.64|865.04|862.64|864.44|862.04|0
1652959900000|2022-05-19 11:31:40|864.68|862.28|864.79|862.39|864.79|862.39|864.68|862.28|0
1652959910000|2022-05-19 11:31:50|865.16|862.76|865.04|862.64|865.16|862.76|864.79|862.39|0
1652959920000|2022-05-19 11:32:00|864.79|862.39|863.83|861.43|864.79|862.39|863.83|861.43|0
1652959930000|2022-05-19 11:32:10|862.87|860.47|863.35|860.95|863.59|861.19|862.87|860.47|0
1652959940000|2022-05-19 11:32:20|863.83|861.43|863.83|861.43|863.83|861.43|863.59|861.19|0
1652959950000|2022-05-19 11:32:30|864.07|861.67|865.04|862.64|865.04|862.64|864.07|861.67|0
1652959960000|2022-05-19 11:32:40|865.52|863.12|864.79|862.39|865.76|863.36|864.79|862.39|0
1652959970000|2022-05-19 11:32:50|865.28|862.88|866.48|864.08|866.48|864.08|865.28|862.88|0
1652959980000|2022-05-19 11:33:00|866.12|863.72|866.24|863.84|866.48|864.08|866.12|863.72|0
1652959990000|2022-05-19 11:33:10|866.72|864.32|866.48|864.08|866.72|864.32|866.48|864.08|0
1652960000000|2022-05-19 11:33:20|866.61|864.21|866.24|863.84|866.61|864.21|866.24|863.84|0
1652960010000|2022-05-19 11:33:30|866.48|864.08|866.48|864.08|866.48|864.08|866.37|863.97|0
1652960020000|2022-05-19 11:33:40|866|863.6|865.28|862.88|866|863.6|865.28|862.88|0
1652960030000|2022-05-19 11:33:50|865.16|862.76|865.16|862.76|865.28|862.88|865.03|862.63|0
1652960040000|2022-05-19 11:34:00|864.55|862.15|865.28|862.88|865.28|862.88|864.55|862.15|0
1652960050000|2022-05-19 11:34:10|865.52|863.12|865.03|862.63|865.52|863.12|865.03|862.63|0
1652960060000|2022-05-19 11:34:20|864.31|861.91|865.03|862.63|865.03|862.63|864.31|861.91|0
1652960070000|2022-05-19 11:34:30|865.16|862.76|864.92|862.52|865.16|862.76|864.92|862.52|0
1652960080000|2022-05-19 11:34:40|866|863.6|866.48|864.08|866.48|864.08|865.76|863.36|0
1652960090000|2022-05-19 11:34:50|866.72|864.32|866|863.6|866.72|864.32|866|863.6|0
1652960100000|2022-05-19 11:35:00|865.76|863.36|865.64|863.24|866|863.6|865.64|863.24|0
1652960110000|2022-05-19 11:35:10|865.76|863.36|865.28|862.88|865.76|863.36|865.28|862.88|0
1652960120000|2022-05-19 11:35:20|865.76|863.36|865.03|862.63|865.76|863.36|865.03|862.63|0
1652960130000|2022-05-19 11:35:30|864.79|862.39|865.16|862.76|865.4|863|864.79|862.39|0
1652960140000|2022-05-19 11:35:40|865.03|862.63|864.55|862.15|865.03|862.63|864.55|862.15|0
1652960150000|2022-05-19 11:35:50|864.44|862.04|864.44|862.04|864.44|862.04|864.07|861.67|0
1652960160000|2022-05-19 11:36:00|864.07|861.67|865.03|862.63|865.03|862.63|864.07|861.67|0
1652960170000|2022-05-19 11:36:10|864.55|862.15|864.07|861.67|864.55|862.15|864.07|861.67|0
1652960180000|2022-05-19 11:36:20|863.83|861.43|864.07|861.67|864.07|861.67|862.75|860.35|0
1652960190000|2022-05-19 11:36:30|863.83|861.43|863.71|861.31|863.83|861.43|863.71|861.31|0
1652960200000|2022-05-19 11:36:40|863.83|861.43|863.59|861.19|863.83|861.43|863.59|861.19|0
1652960210000|2022-05-19 11:36:50|864.07|861.67|863.59|861.19|864.07|861.67|863.59|861.19|0
1652960220000|2022-05-19 11:37:00|864.07|861.67|863.83|861.43|864.07|861.67|863.83|861.43|0
1652960230000|2022-05-19 11:37:10|864.2|861.8|864.31|861.91|864.31|861.91|863.83|861.43|0
1652960240000|2022-05-19 11:37:20|864.2|861.8|864.07|861.67|864.2|861.8|864.07|861.67|0
1652960250000|2022-05-19 11:37:30|863.95|861.55|862.27|859.87|863.95|861.55|862.27|859.87|0
1652960260000|2022-05-19 11:37:40|861.79|859.39|864.31|861.91|864.31|861.91|861.79|859.39|0
1652960270000|2022-05-19 11:37:50|863.83|861.43|865.03|862.63|865.03|862.63|863.83|861.43|0
1652960280000|2022-05-19 11:38:00|864.68|862.28|864.79|862.39|864.79|862.39|864.31|861.91|0
1652960290000|2022-05-19 11:38:10|864.55|862.15|864.92|862.52|864.92|862.52|864.55|862.15|0
1652960300000|2022-05-19 11:38:20|865.28|862.88|865.03|862.63|865.28|862.88|865.03|862.63|0
1652960310000|2022-05-19 11:38:30|865.28|862.88|865.4|863|865.4|863|865.28|862.88|0
1652960320000|2022-05-19 11:38:40|864.92|862.52|864.92|862.52|865.03|862.63|864.92|862.52|0
1652960330000|2022-05-19 11:38:50|865.03|862.63|866|863.6|866|863.6|865.03|862.63|0
1652960340000|2022-05-19 11:39:00|865.64|863.24|866|863.6|866|863.6|865.4|863|0
1652960350000|2022-05-19 11:39:10|866.12|863.72|866.12|863.72|866.12|863.72|866.12|863.72|0
1652960360000|2022-05-19 11:39:20|865.88|863.48|866.24|863.84|866.24|863.84|865.76|863.36|0
1652960370000|2022-05-19 11:39:30|866|863.6|865.76|863.36|866|863.6|865.28|862.88|0
1652960380000|2022-05-19 11:39:40|865.52|863.12|865.28|862.88|865.52|863.12|865.03|862.63|0
1652960390000|2022-05-19 11:39:50|864.79|862.39|865.03|862.63|865.28|862.88|864.79|862.39|0
1652960400000|2022-05-19 11:40:00|864.79|862.39|865.52|863.12|865.52|863.12|864.79|862.39|0
1652960410000|2022-05-19 11:40:10|865.64|863.24|866.48|864.08|866.48|864.08|865.64|863.24|0
1652960420000|2022-05-19 11:40:20|865.03|862.63|865.03|862.63|865.03|862.63|865.03|862.63|0
1652960430000|2022-05-19 11:40:30|865.16|862.76|863.47|861.07|865.16|862.76|863.47|861.07|0
1652960440000|2022-05-19 11:40:40|863.59|861.19|862.87|860.47|863.59|861.19|862.87|860.47|0
1652960450000|2022-05-19 11:40:50|862.62|860.22|862.87|860.47|862.87|860.47|862.03|859.63|0
1652960460000|2022-05-19 11:41:00|863.11|860.71|864.07|861.67|864.07|861.67|863.11|860.71|0
1652960470000|2022-05-19 11:41:10|863.11|860.71|862.27|859.87|863.11|860.71|862.27|859.87|0
1652960480000|2022-05-19 11:41:20|861.9|859.5|862.14|859.74|863.11|860.71|861.9|859.5|0
1652960490000|2022-05-19 11:41:30|862.27|859.87|862.27|859.87|862.27|859.87|861.9|859.5|0
1652960500000|2022-05-19 11:41:40|862.38|859.98|862.87|860.47|862.87|860.47|862.38|859.98|0
1652960510000|2022-05-19 11:41:50|861.66|859.26|861.3|858.9|861.66|859.26|861.18|858.78|0
1652960520000|2022-05-19 11:42:00|861.9|859.5|861.42|859.02|861.9|859.5|861.42|859.02|0
1652960530000|2022-05-19 11:42:10|860.7|858.3|860.22|857.82|860.7|858.3|860.22|857.82|0
1652960540000|2022-05-19 11:42:20|859.97|857.57|858.77|856.37|860.22|857.82|858.77|856.37|0
1652960550000|2022-05-19 11:42:30|859.25|856.85|859.73|857.33|859.86|857.46|859.25|856.85|0
1652960560000|2022-05-19 11:42:40|860.22|857.82|859.97|857.57|860.22|857.82|859.97|857.57|0
1652960570000|2022-05-19 11:42:50|860.1|857.7|860.58|858.18|860.7|858.3|860.1|857.7|0
1652960580000|2022-05-19 11:43:00|860.94|858.54|861.79|859.39|861.79|859.39|860.94|858.54|0
1652960590000|2022-05-19 11:43:10|861.42|859.02|861.18|858.78|861.42|859.02|861.18|858.78|0
1652960600000|2022-05-19 11:43:20|860.7|858.3|860.22|857.82|860.7|858.3|860.22|857.82|0
1652960610000|2022-05-19 11:43:30|859.97|857.57|859.97|857.57|859.97|857.57|859.73|857.33|0
1652960620000|2022-05-19 11:43:40|860.46|858.06|859.73|857.33|860.46|858.06|859.73|857.33|0
1652960630000|2022-05-19 11:43:50|859.86|857.46|858.29|855.89|859.86|857.46|858.29|855.89|0
1652960640000|2022-05-19 11:44:00|858.53|856.13|857.81|855.41|858.53|856.13|857.57|855.17|0
1652960650000|2022-05-19 11:44:10|858.53|856.13|858.17|855.77|858.53|856.13|858.17|855.77|0
1652960660000|2022-05-19 11:44:20|858.77|856.37|859.01|856.61|859.01|856.61|858.77|856.37|0
1652960670000|2022-05-19 11:44:30|859.25|856.85|859.86|857.46|859.86|857.46|859.25|856.85|0
1652960680000|2022-05-19 11:44:40|859.73|857.33|860.46|858.06|860.46|858.06|859.62|857.22|0
1652960690000|2022-05-19 11:44:50|859.73|857.33|859.97|857.57|859.97|857.57|859.73|857.33|0
1652960700000|2022-05-19 11:45:00|860.22|857.82|860.94|858.54|861.18|858.78|860.22|857.82|0
1652960710000|2022-05-19 11:45:10|860.46|858.06|860.34|857.94|860.58|858.18|860.34|857.94|0
1652960720000|2022-05-19 11:45:20|859.86|857.46|860.46|858.06|860.46|858.06|859.86|857.46|0
1652960730000|2022-05-19 11:45:30|860.21|857.81|860.58|858.18|860.58|858.18|860.21|857.81|0
1652960740000|2022-05-19 11:45:40|860.7|858.3|862.14|859.74|862.14|859.74|860.7|858.3|0
1652960750000|2022-05-19 11:45:50|861.42|859.02|862.38|859.98|862.38|859.98|861.42|859.02|0
1652960760000|2022-05-19 11:46:00|861.9|859.5|861.66|859.26|861.9|859.5|861.42|859.02|0
1652960770000|2022-05-19 11:46:10|861.42|859.02|862.51|860.11|862.51|860.11|861.42|859.02|0
1652960780000|2022-05-19 11:46:20|862.38|859.98|862.27|859.87|862.38|859.98|862.14|859.74|0
1652960790000|2022-05-19 11:46:30|863.35|860.95|863.35|860.95|863.35|860.95|863.11|860.71|0
1652960800000|2022-05-19 11:46:40|863.11|860.71|863.35|860.95|863.35|860.95|862.99|860.59|0
1652960810000|2022-05-19 11:46:50|863.23|860.83|863.11|860.71|863.35|860.95|863.11|860.71|0
1652960820000|2022-05-19 11:47:00|863.47|861.07|862.62|860.22|863.47|861.07|862.62|860.22|0
1652960830000|2022-05-19 11:47:10|862.38|859.98|863.35|860.95|863.35|860.95|862.38|859.98|0
1652960840000|2022-05-19 11:47:20|863.47|861.07|864.01|861.61|864.01|861.61|863.11|860.71|0
1652960850000|2022-05-19 11:47:30|863.89|861.49|865.1|862.7|865.1|862.7|863.89|861.49|0
1652960860000|2022-05-19 11:47:40|865.34|862.94|865.58|863.18|865.58|863.18|865.23|862.83|0
1652960870000|2022-05-19 11:47:50|865.71|863.31|866.07|863.67|866.07|863.67|865.58|863.18|0
1652960880000|2022-05-19 11:48:00|865.65|863.25|865.65|863.25|865.9|863.5|865.65|863.25|0
1652960890000|2022-05-19 11:48:10|866.14|863.74|865.73|863.33|866.14|863.74|865.73|863.33|0
1652960900000|2022-05-19 11:48:20|865.49|863.09|865.61|863.21|865.73|863.33|865.49|863.09|0
1652960910000|2022-05-19 11:48:30|865.73|863.33|866.45|864.05|866.45|864.05|865.73|863.33|0
1652960920000|2022-05-19 11:48:40|866.21|863.81|865.61|863.21|866.21|863.81|865.61|863.21|0
1652960930000|2022-05-19 11:48:50|866.1|863.7|865.73|863.33|866.1|863.7|865.61|863.21|0
1652960940000|2022-05-19 11:49:00|865.61|863.21|865.73|863.33|865.97|863.57|865.61|863.21|0
1652960950000|2022-05-19 11:49:10|865.86|863.46|865.73|863.33|865.86|863.46|865.73|863.33|0
1652960960000|2022-05-19 11:49:20|865.97|863.57|865.86|863.46|865.97|863.57|865.73|863.33|0
1652960970000|2022-05-19 11:49:30|865.97|863.57|865.86|863.46|865.97|863.57|865.61|863.21|0
1652960980000|2022-05-19 11:49:40|865.73|863.33|865.73|863.33|865.73|863.33|865.73|863.33|0
1652960990000|2022-05-19 11:49:50|865.49|863.09|864.52|862.12|865.49|863.09|864.52|862.12|0
1652961000000|2022-05-19 11:50:00|865|862.6|865.97|863.57|865.97|863.57|865|862.6|0
1652961010000|2022-05-19 11:50:10|865.86|863.46|866.34|863.94|866.34|863.94|865.86|863.46|0
1652961020000|2022-05-19 11:50:20|866.21|863.81|866.58|864.18|866.58|864.18|866.21|863.81|0
1652961030000|2022-05-19 11:50:30|866.45|864.05|866.34|863.94|866.45|864.05|866.34|863.94|0
1652961040000|2022-05-19 11:50:40|865.73|863.33|865.61|863.21|865.73|863.33|865.49|863.09|0
1652961050000|2022-05-19 11:50:50|865|862.6|864.65|862.25|865.49|863.09|864.65|862.25|0
1652961060000|2022-05-19 11:51:00|864.28|861.88|865|862.6|865|862.6|864.28|861.88|0
1652961070000|2022-05-19 11:51:10|864.89|862.49|865.37|862.97|865.37|862.97|864.76|862.36|0
1652961080000|2022-05-19 11:51:20|865.25|862.85|865.25|862.85|865.25|862.85|865.25|862.85|0
1652961090000|2022-05-19 11:51:30|865|862.6|865.73|863.33|865.73|863.33|865|862.6|0
1652961100000|2022-05-19 11:51:40|865.49|863.09|865.25|862.85|865.49|863.09|865.25|862.85|0
1652961110000|2022-05-19 11:51:50|865|862.6|866.45|864.05|866.45|864.05|865|862.6|0
1652961120000|2022-05-19 11:52:00|866.58|864.18|865.73|863.33|866.58|864.18|865.73|863.33|0
1652961130000|2022-05-19 11:52:10|865.61|863.21|865.73|863.33|865.86|863.46|865.61|863.21|0
1652961140000|2022-05-19 11:52:20|865.49|863.09|864.76|862.36|865.49|863.09|864.76|862.36|0
1652961150000|2022-05-19 11:52:30|865|862.6|865.49|863.09|865.49|863.09|865|862.6|0
1652961160000|2022-05-19 11:52:40|865.25|862.85|864.4|862|865.25|862.85|864.4|862|0
1652961170000|2022-05-19 11:52:50|864.52|862.12|864.52|862.12|864.52|862.12|864.52|862.12|0
1652961180000|2022-05-19 11:53:00|864.89|862.49|864.65|862.25|864.89|862.49|864.65|862.25|0
1652961190000|2022-05-19 11:53:10|864.52|862.12|865.25|862.85|865.25|862.85|864.52|862.12|0
1652961200000|2022-05-19 11:53:20|865.37|862.97|865.73|863.33|865.73|863.33|865.37|862.97|0
1652961210000|2022-05-19 11:53:30|865.97|863.57|865.73|863.33|865.97|863.57|865.73|863.33|0
1652961220000|2022-05-19 11:53:40|865.25|862.85|865.13|862.73|865.37|862.97|865.13|862.73|0
1652961230000|2022-05-19 11:53:50|865.25|862.85|865.97|863.57|865.97|863.57|865.25|862.85|0
1652961240000|2022-05-19 11:54:00|866.21|863.81|865.73|863.33|866.21|863.81|865.49|863.09|0
1652961250000|2022-05-19 11:54:10|865.61|863.21|865.73|863.33|865.73|863.33|865.61|863.21|0
1652961260000|2022-05-19 11:54:20|865.61|863.21|865.61|863.21|865.61|863.21|865.61|863.21|0
1652961270000|2022-05-19 11:54:30|865.49|863.09|865.49|863.09|865.49|863.09|865.49|863.09|0
1652961280000|2022-05-19 11:54:40|865.25|862.85|865|862.6|865.25|862.85|865|862.6|0
1652961290000|2022-05-19 11:54:50|864.28|861.88|863.07|860.67|864.28|861.88|863.07|860.67|0
1652961300000|2022-05-19 11:55:00|863.44|861.04|862.59|860.19|863.44|861.04|862.59|860.19|0
1652961310000|2022-05-19 11:55:10|862.35|859.95|861.86|859.46|862.96|860.56|861.86|859.46|0
1652961320000|2022-05-19 11:55:20|862.23|859.83|861.86|859.46|862.23|859.83|861.86|859.46|0
1652961330000|2022-05-19 11:55:30|861.51|859.11|861.38|858.98|861.62|859.22|861.38|858.98|0
1652961340000|2022-05-19 11:55:40|861.62|859.22|861.86|859.46|861.86|859.46|861.62|859.22|0
1652961350000|2022-05-19 11:55:50|861.14|858.74|860.66|858.26|861.26|858.86|860.66|858.26|0
1652961360000|2022-05-19 11:56:00|859.93|857.53|860.17|857.77|860.17|857.77|859.93|857.53|0
1652961370000|2022-05-19 11:56:10|859.93|857.53|859.69|857.29|860.17|857.77|859.69|857.29|0
1652961380000|2022-05-19 11:56:20|860.17|857.77|858.48|856.08|860.54|858.14|858.48|856.08|0
1652961390000|2022-05-19 11:56:30|857.88|855.48|857.52|855.12|857.88|855.48|857.28|854.88|0
1652961400000|2022-05-19 11:56:40|857.76|855.36|858.24|855.84|858.24|855.84|857.76|855.36|0
1652961410000|2022-05-19 11:56:50|857.52|855.12|857.52|855.12|857.76|855.36|857.52|855.12|0
1652961420000|2022-05-19 11:57:00|857.76|855.36|859.69|857.29|859.69|857.29|857.76|855.36|0
1652961430000|2022-05-19 11:57:10|858.48|856.08|858.72|856.32|858.72|856.32|858.37|855.97|0
1652961440000|2022-05-19 11:57:20|858.24|855.84|858.48|856.08|859.21|856.81|858.24|855.84|0
1652961450000|2022-05-19 11:57:30|859.21|856.81|858.85|856.45|859.21|856.81|858.24|855.84|0
1652961460000|2022-05-19 11:57:40|859.09|856.69|859.45|857.05|859.45|857.05|859.09|856.69|0
1652961470000|2022-05-19 11:57:50|859.21|856.81|858.24|855.84|859.21|856.81|858.24|855.84|0
1652961480000|2022-05-19 11:58:00|857.76|855.36|858.24|855.84|858.24|855.84|857.76|855.36|0
1652961490000|2022-05-19 11:58:10|857.76|855.36|858.61|856.21|858.61|856.21|857.76|855.36|0
1652961500000|2022-05-19 11:58:20|858.72|856.32|858.24|855.84|858.72|856.32|858.24|855.84|0
1652961510000|2022-05-19 11:58:30|858.61|856.21|857.52|855.12|858.61|856.21|857.52|855.12|0
1652961520000|2022-05-19 11:58:40|856.55|854.15|856.55|854.15|856.55|854.15|855.95|853.55|0
1652961530000|2022-05-19 11:58:50|857.16|854.76|856.92|854.52|857.4|855|856.92|854.52|0
1652961540000|2022-05-19 11:59:00|856.19|853.79|856.07|853.67|856.31|853.91|856.07|853.67|0
1652961550000|2022-05-19 11:59:10|854.86|852.46|856.07|853.67|856.07|853.67|854.86|852.46|0
1652961560000|2022-05-19 11:59:20|855.71|853.31|856.19|853.79|856.19|853.79|855.71|853.31|0
1652961570000|2022-05-19 11:59:30|856.44|854.04|858.48|856.08|858.48|856.08|856.44|854.04|0
1652961580000|2022-05-19 11:59:40|859.21|856.81|859.45|857.05|859.45|857.05|859.09|856.69|0
1652961590000|2022-05-19 11:59:50|859.33|856.93|859.45|857.05|859.45|857.05|859.33|856.93|0
1652961600000|2022-05-19 12:00:00|859.21|856.81|859.45|857.05|859.69|857.29|858.72|856.32|0
1652961610000|2022-05-19 12:00:10|859.69|857.29|859.45|857.05|859.69|857.29|859.21|856.81|0
1652961620000|2022-05-19 12:00:20|859.57|857.17|860.17|857.77|860.17|857.77|859.57|857.17|0
1652961630000|2022-05-19 12:00:30|860.06|857.66|859.33|856.93|860.06|857.66|859.33|856.93|0
1652961640000|2022-05-19 12:00:40|859.69|857.29|859.21|856.81|859.69|857.29|858.97|856.57|0
1652961650000|2022-05-19 12:00:50|859.09|856.69|858.72|856.32|859.09|856.69|858.72|856.32|0
1652961660000|2022-05-19 12:01:00|858.85|856.45|858.97|856.57|858.97|856.57|858.48|856.08|0
1652961670000|2022-05-19 12:01:10|859.21|856.81|860.54|858.14|860.54|858.14|859.21|856.81|0
1652961680000|2022-05-19 12:01:20|860.66|858.26|861.14|858.74|861.14|858.74|860.17|857.77|0
1652961690000|2022-05-19 12:01:30|861.51|859.11|861.26|858.86|861.51|859.11|861.26|858.86|0
1652961700000|2022-05-19 12:01:40|861.02|858.62|860.41|858.01|861.02|858.62|860.41|858.01|0
1652961710000|2022-05-19 12:01:50|860.54|858.14|860.9|858.5|860.9|858.5|860.54|858.14|0
1652961720000|2022-05-19 12:02:00|860.66|858.26|861.02|858.62|861.02|858.62|860.66|858.26|0
1652961730000|2022-05-19 12:02:10|861.14|858.74|859.81|857.41|861.14|858.74|859.81|857.41|0
1652961740000|2022-05-19 12:02:20|859.93|857.53|860.17|857.77|860.17|857.77|859.93|857.53|0
1652961750000|2022-05-19 12:02:30|860.41|858.01|860.66|858.26|860.66|858.26|860.41|858.01|0
1652961760000|2022-05-19 12:02:40|860.9|858.5|861.38|858.98|861.38|858.98|860.9|858.5|0
1652961770000|2022-05-19 12:02:50|861.14|858.74|861.86|859.46|861.86|859.46|861.14|858.74|0
1652961780000|2022-05-19 12:03:00|862.1|859.7|862.83|860.43|862.83|860.43|862.1|859.7|0
1652961790000|2022-05-19 12:03:10|862.1|859.7|863.55|861.15|863.55|861.15|862.1|859.7|0
1652961800000|2022-05-19 12:03:20|863.8|861.4|864.04|861.64|864.04|861.64|863.8|861.4|0
1652961810000|2022-05-19 12:03:30|863.8|861.4|863.8|861.4|863.8|861.4|863.31|860.91|0
1652961820000|2022-05-19 12:03:40|864.04|861.64|863.8|861.4|864.04|861.64|863.8|861.4|0
1652961830000|2022-05-19 12:03:50|863.68|861.28|863.92|861.52|863.92|861.52|863.55|861.15|0
1652961840000|2022-05-19 12:04:00|864.28|861.88|863.79|861.39|864.28|861.88|863.79|861.39|0
1652961850000|2022-05-19 12:04:10|863.55|861.15|863.79|861.39|863.79|861.39|863.55|861.15|0
1652961860000|2022-05-19 12:04:20|863.68|861.28|863.79|861.39|863.79|861.39|863.55|861.15|0
1652961870000|2022-05-19 12:04:30|863.55|861.15|862.83|860.43|863.55|861.15|862.83|860.43|0
1652961880000|2022-05-19 12:04:40|863.31|860.91|863.31|860.91|863.79|861.39|863.31|860.91|0
1652961890000|2022-05-19 12:04:50|863.07|860.67|863.07|860.67|863.31|860.91|863.07|860.67|0
1652961900000|2022-05-19 12:05:00|863.31|860.91|863.07|860.67|863.55|861.15|863.07|860.67|0
1652961910000|2022-05-19 12:05:10|863.31|860.91|863.55|861.15|863.55|861.15|863.31|860.91|0
1652961920000|2022-05-19 12:05:20|864.04|861.64|863.79|861.39|864.04|861.64|863.79|861.39|0
1652961940000|2022-05-19 12:05:40|863.92|861.52|864.04|861.64|864.04|861.64|863.92|861.52|0
1652961950000|2022-05-19 12:05:50|863.79|861.39|864.04|861.64|864.04|861.64|863.79|861.39|0
1652961960000|2022-05-19 12:06:00|863.79|861.39|863.55|861.15|863.79|861.39|863.55|861.15|0
1652961970000|2022-05-19 12:06:10|863.31|860.91|863.07|860.67|863.55|861.15|863.07|860.67|0
1652961980000|2022-05-19 12:06:20|862.83|860.43|862.47|860.07|862.83|860.43|862.47|860.07|0
1652961990000|2022-05-19 12:06:30|863.07|860.67|862.83|860.43|863.31|860.91|862.83|860.43|0
1652962000000|2022-05-19 12:06:40|862.47|860.07|862.1|859.7|862.59|860.19|862.1|859.7|0
1652962010000|2022-05-19 12:06:50|861.86|859.46|862.1|859.7|862.35|859.95|861.86|859.46|0
1652962020000|2022-05-19 12:07:00|863.07|860.67|862.59|860.19|863.07|860.67|862.59|860.19|0
1652962030000|2022-05-19 12:07:10|862.35|859.95|863.55|861.15|863.55|861.15|862.35|859.95|0
1652962040000|2022-05-19 12:07:20|863.68|861.28|863.55|861.15|863.68|861.28|863.31|860.91|0
1652962050000|2022-05-19 12:07:30|863.31|860.91|863.55|861.15|863.55|861.15|863.31|860.91|0
1652962060000|2022-05-19 12:07:40|862.83|860.43|862.59|860.19|862.83|860.43|862.59|860.19|0
1652962070000|2022-05-19 12:07:50|862.47|860.07|862.23|859.83|862.47|860.07|862.23|859.83|0
1652962080000|2022-05-19 12:08:00|862.35|859.95|862.1|859.7|862.35|859.95|862.1|859.7|0
1652962090000|2022-05-19 12:08:10|862.35|859.95|862.1|859.7|862.35|859.95|861.86|859.46|0
1652962100000|2022-05-19 12:08:20|862.35|859.95|861.86|859.46|862.35|859.95|861.86|859.46|0
1652962110000|2022-05-19 12:08:30|862.1|859.7|861.62|859.22|862.1|859.7|861.62|859.22|0
1652962120000|2022-05-19 12:08:40|862.1|859.7|861.75|859.35|862.1|859.7|861.5|859.1|0
1652962130000|2022-05-19 12:08:50|861.99|859.59|862.1|859.7|862.1|859.7|861.99|859.59|0
1652962140000|2022-05-19 12:09:00|862.35|859.95|862.59|860.19|862.71|860.31|862.35|859.95|0
1652962150000|2022-05-19 12:09:10|862.1|859.7|862.83|860.43|863.07|860.67|862.1|859.7|0
1652962160000|2022-05-19 12:09:20|862.95|860.55|862.83|860.43|862.95|860.55|862.83|860.43|0
1652962170000|2022-05-19 12:09:30|862.59|860.19|862.83|860.43|862.83|860.43|862.59|860.19|0
1652962180000|2022-05-19 12:09:40|862.95|860.55|863.07|860.67|863.07|860.67|862.95|860.55|0
1652962190000|2022-05-19 12:09:50|863.31|860.91|863.55|861.15|863.68|861.28|863.31|860.91|0
1652962200000|2022-05-19 12:10:00|863.07|860.67|862.95|860.55|863.07|860.67|862.83|860.43|0
1652962210000|2022-05-19 12:10:10|862.83|860.43|862.83|860.43|863.07|860.67|862.71|860.31|0
1652962220000|2022-05-19 12:10:20|862.59|860.19|861.86|859.46|862.59|860.19|861.86|859.46|0
1652962230000|2022-05-19 12:10:30|861.99|859.59|861.62|859.22|861.99|859.59|861.62|859.22|0
1652962240000|2022-05-19 12:10:40|861.75|859.35|863.07|860.67|863.07|860.67|861.75|859.35|0
1652962250000|2022-05-19 12:10:50|862.83|860.43|862.47|860.07|862.83|860.43|862.47|860.07|0
1652962260000|2022-05-19 12:11:00|862.34|859.94|862.34|859.94|862.34|859.94|861.86|859.46|0
1652962270000|2022-05-19 12:11:10|862.95|860.55|863.31|860.91|863.31|860.91|862.95|860.55|0
1652962280000|2022-05-19 12:11:20|863.79|861.39|863.79|861.39|863.92|861.52|863.79|861.39|0
1652962290000|2022-05-19 12:11:30|863.92|861.52|863.92|861.52|864.04|861.64|863.68|861.28|0
1652962300000|2022-05-19 12:11:40|864.16|861.76|864.64|862.24|864.76|862.36|864.16|861.76|0
1652962310000|2022-05-19 12:11:50|864.52|862.12|864.52|862.12|864.64|862.24|864.52|862.12|0
1652962320000|2022-05-19 12:12:00|864.64|862.24|864.16|861.76|864.64|862.24|863.79|861.39|0
1652962330000|2022-05-19 12:12:10|864.28|861.88|864.04|861.64|864.28|861.88|864.04|861.64|0
1652962340000|2022-05-19 12:12:20|864.52|862.12|865|862.6|865.24|862.84|864.28|861.88|0
1652962350000|2022-05-19 12:12:30|865.49|863.09|864.28|861.88|865.49|863.09|864.28|861.88|0
1652962360000|2022-05-19 12:12:40|864.16|861.76|863.79|861.39|864.16|861.76|863.79|861.39|0
1652962370000|2022-05-19 12:12:50|864.04|861.64|864.52|862.12|864.52|862.12|863.92|861.52|0
1652962380000|2022-05-19 12:13:00|864.76|862.36|864.76|862.36|864.76|862.36|864.52|862.12|0
1652962390000|2022-05-19 12:13:10|864.64|862.24|864.4|862|864.64|862.24|864.4|862|0
1652962400000|2022-05-19 12:13:20|864.52|862.12|865.37|862.97|865.37|862.97|864.52|862.12|0
1652962410000|2022-05-19 12:13:30|865.24|862.84|865.73|863.33|865.73|863.33|865.24|862.84|0
1652962420000|2022-05-19 12:13:40|865.97|863.57|866.09|863.69|866.09|863.69|865.85|863.45|0
1652962430000|2022-05-19 12:13:50|866.21|863.81|866.09|863.69|866.21|863.81|865.73|863.33|0
1652962440000|2022-05-19 12:14:00|866.21|863.81|865.73|863.33|866.21|863.81|865.73|863.33|0
1652962450000|2022-05-19 12:14:10|865.61|863.21|865.85|863.45|865.85|863.45|865.61|863.21|0
1652962460000|2022-05-19 12:14:20|865.97|863.57|866.21|863.81|866.69|864.29|865.97|863.57|0
1652962470000|2022-05-19 12:14:30|866.82|864.42|867.06|864.66|867.06|864.66|866.82|864.42|0
1652962480000|2022-05-19 12:14:40|866.94|864.54|866.09|863.69|866.94|864.54|866.09|863.69|0
1652962490000|2022-05-19 12:14:50|866.69|864.29|866.69|864.29|866.94|864.54|866.69|864.29|0
1652962500000|2022-05-19 12:15:00|866.45|864.05|865.97|863.57|866.45|864.05|865.97|863.57|0
1652962510000|2022-05-19 12:15:10|866.34|863.94|867.06|864.66|867.79|865.39|866.34|863.94|0
1652962520000|2022-05-19 12:15:20|866.69|864.29|867.3|864.9|867.3|864.9|866.69|864.29|0
1652962530000|2022-05-19 12:15:30|867.42|865.02|867.66|865.26|867.9|865.5|867.42|865.02|0
1652962540000|2022-05-19 12:15:40|867.9|865.5|867.9|865.5|867.9|865.5|867.66|865.26|0
1652962550000|2022-05-19 12:15:50|868.87|866.47|868.75|866.35|868.87|866.47|868.75|866.35|0
1652962560000|2022-05-19 12:16:00|868.63|866.23|869.11|866.71|869.11|866.71|868.63|866.23|0
1652962570000|2022-05-19 12:16:10|868.87|866.47|868.87|866.47|868.87|866.47|868.87|866.47|0
1652962580000|2022-05-19 12:16:20|869|866.6|869.24|866.84|869.35|866.95|868.75|866.35|0
1652962590000|2022-05-19 12:16:30|869.11|866.71|869.35|866.95|869.35|866.95|869.11|866.71|0
1652962600000|2022-05-19 12:16:40|869.48|867.08|869.35|866.95|869.6|867.2|869.24|866.84|0
1652962610000|2022-05-19 12:16:50|869.24|866.84|869.11|866.71|869.24|866.84|869.11|866.71|0
1652962620000|2022-05-19 12:17:00|869.35|866.95|869.35|866.95|869.84|867.44|869.35|866.95|0
1652962630000|2022-05-19 12:17:10|869.11|866.71|868.14|865.74|869.11|866.71|868.14|865.74|0
1652962650000|2022-05-19 12:17:30|867.9|865.5|868.63|866.23|868.63|866.23|867.9|865.5|0
1652962660000|2022-05-19 12:17:40|868.14|865.74|868.39|865.99|868.51|866.11|868.14|865.74|0
1652962670000|2022-05-19 12:17:50|868.14|865.74|867.9|865.5|868.14|865.74|867.66|865.26|0
1652962680000|2022-05-19 12:18:00|867.55|865.15|867.42|865.02|867.55|865.15|867.42|865.02|0
1652962690000|2022-05-19 12:18:10|867.9|865.5|867.79|865.39|867.9|865.5|867.66|865.26|0
1652962700000|2022-05-19 12:18:20|867.9|865.5|867.66|865.26|867.9|865.5|867.55|865.15|0
1652962710000|2022-05-19 12:18:30|867.42|865.02|867.18|864.78|867.42|865.02|867.18|864.78|0
1652962720000|2022-05-19 12:18:40|867.66|865.26|867.42|865.02|867.66|865.26|867.42|865.02|0
1652962740000|2022-05-19 12:19:00|867.18|864.78|867.42|865.02|867.42|865.02|866.94|864.54|0
1652962750000|2022-05-19 12:19:10|867.18|864.78|867.18|864.78|867.18|864.78|866.94|864.54|0
1652962760000|2022-05-19 12:19:20|867.42|865.02|867.66|865.26|867.66|865.26|867.42|865.02|0
1652962770000|2022-05-19 12:19:30|867.9|865.5|868.39|865.99|868.39|865.99|867.9|865.5|0
1652962780000|2022-05-19 12:19:40|868.14|865.74|867.18|864.78|868.14|865.74|867.18|864.78|0
1652962790000|2022-05-19 12:19:50|866.94|864.54|866.94|864.54|867.42|865.02|866.94|864.54|0
1652962800000|2022-05-19 12:20:00|867.18|864.78|866.82|864.42|867.18|864.78|866.82|864.42|0
1652962810000|2022-05-19 12:20:10|866.69|864.29|865.97|863.57|866.69|864.29|865.73|863.33|0
1652962820000|2022-05-19 12:20:20|865.73|863.33|865.73|863.33|865.73|863.33|865.73|863.33|0
1652962830000|2022-05-19 12:20:30|865.97|863.57|865.73|863.33|865.97|863.57|865.49|863.09|0
1652962840000|2022-05-19 12:20:40|866.21|863.81|866.94|864.54|866.94|864.54|866.21|863.81|0
1652962850000|2022-05-19 12:20:50|866.82|864.42|866.69|864.29|866.82|864.42|866.69|864.29|0
1652962860000|2022-05-19 12:21:00|866.09|863.69|865.73|863.33|866.09|863.69|865.73|863.33|0
1652962870000|2022-05-19 12:21:10|865.97|863.57|865.97|863.57|866.21|863.81|865.97|863.57|0
1652962880000|2022-05-19 12:21:20|866.21|863.81|866.21|863.81|866.21|863.81|866.09|863.69|0
1652962890000|2022-05-19 12:21:30|865.97|863.57|866.45|864.05|866.45|864.05|865.97|863.57|0
1652962900000|2022-05-19 12:21:40|865.97|863.57|866.45|864.05|866.45|864.05|865.97|863.57|0
1652962910000|2022-05-19 12:21:50|866.94|864.54|867.42|865.02|867.42|865.02|866.69|864.29|0
1652962920000|2022-05-19 12:22:00|867.18|864.78|867.18|864.78|867.18|864.78|867.18|864.78|0
1652962930000|2022-05-19 12:22:10|866.94|864.54|867.42|865.02|867.42|865.02|866.94|864.54|0
1652962940000|2022-05-19 12:22:20|867.79|865.39|868.27|865.87|868.27|865.87|867.79|865.39|0
1652962950000|2022-05-19 12:22:30|868.39|865.99|867.79|865.39|868.39|865.99|867.79|865.39|0
1652962960000|2022-05-19 12:22:40|868.14|865.74|868.39|865.99|868.39|865.99|868.14|865.74|0
1652962970000|2022-05-19 12:22:50|868.63|866.23|868.75|866.35|868.75|866.35|868.39|865.99|0
1652962980000|2022-05-19 12:23:00|868.63|866.23|868.87|866.47|868.87|866.47|868.63|866.23|0
1652962990000|2022-05-19 12:23:10|868.63|866.23|868.87|866.47|868.87|866.47|868.63|866.23|0
1652963000000|2022-05-19 12:23:20|868.63|866.23|868.87|866.47|869.11|866.71|868.63|866.23|0
1652963010000|2022-05-19 12:23:30|869|866.6|868.75|866.35|869|866.6|868.63|866.23|0
1652963020000|2022-05-19 12:23:40|868.87|866.47|869.11|866.71|869.11|866.71|868.63|866.23|0
1652963030000|2022-05-19 12:23:50|869.35|866.95|869.35|866.95|869.35|866.95|869.11|866.71|0
1652963040000|2022-05-19 12:24:00|869.48|867.08|869.84|867.44|869.84|867.44|869.48|867.08|0
1652963050000|2022-05-19 12:24:10|870.08|867.68|871.05|868.65|871.29|868.89|870.08|867.68|0
1652963060000|2022-05-19 12:24:20|872.26|869.86|872.01|869.61|872.26|869.86|872.01|869.61|0
1652963070000|2022-05-19 12:24:30|872.26|869.86|871.77|869.37|872.26|869.86|871.29|868.89|0
1652963080000|2022-05-19 12:24:40|872.74|870.34|872.74|870.34|872.98|870.58|872.74|870.34|0
1652963090000|2022-05-19 12:24:50|872.98|870.58|873.47|871.07|873.47|871.07|872.98|870.58|0
1652963100000|2022-05-19 12:25:00|873.59|871.19|872.5|870.1|873.59|871.19|872.5|870.1|0
1652963110000|2022-05-19 12:25:10|872.01|869.61|871.77|869.37|872.01|869.61|871.66|869.26|0
1652963120000|2022-05-19 12:25:20|871.53|869.13|871.17|868.77|871.77|869.37|871.17|868.77|0
1652963130000|2022-05-19 12:25:30|871.53|869.13|871.66|869.26|871.66|869.26|871.29|868.89|0
1652963140000|2022-05-19 12:25:40|871.77|869.37|872.74|870.34|872.74|870.34|871.77|869.37|0
1652963150000|2022-05-19 12:25:50|872.26|869.86|872.26|869.86|872.5|870.1|872.26|869.86|0
1652963160000|2022-05-19 12:26:00|872.01|869.61|871.29|868.89|872.14|869.74|871.29|868.89|0
1652963170000|2022-05-19 12:26:10|871.53|869.13|871.53|869.13|871.66|869.26|871.53|869.13|0
1652963180000|2022-05-19 12:26:20|871.29|868.89|871.29|868.89|871.29|868.89|871.29|868.89|0
1652963190000|2022-05-19 12:26:30|871.05|868.65|870.69|868.29|871.05|868.65|870.56|868.16|0
1652963200000|2022-05-19 12:26:40|871.05|868.65|871.29|868.89|871.29|868.89|871.05|868.65|0
1652963210000|2022-05-19 12:26:50|871.41|869.01|871.53|869.13|871.53|869.13|871.41|869.01|0
1652963220000|2022-05-19 12:27:00|871.77|869.37|872.01|869.61|872.01|869.61|871.77|869.37|0
1652963230000|2022-05-19 12:27:10|871.77|869.37|872.01|869.61|872.01|869.61|871.77|869.37|0
1652963240000|2022-05-19 12:27:20|872.14|869.74|872.87|870.47|872.87|870.47|872.14|869.74|0
1652963250000|2022-05-19 12:27:30|873.22|870.82|873.47|871.07|873.95|871.55|873.22|870.82|0
1652963260000|2022-05-19 12:27:40|872.74|870.34|872.01|869.61|872.74|870.34|872.01|869.61|0
1652963270000|2022-05-19 12:27:50|872.26|869.86|871.29|868.89|872.26|869.86|871.29|868.89|0
1652963280000|2022-05-19 12:28:00|871.66|869.26|870.8|868.4|871.66|869.26|870.8|868.4|0
1652963290000|2022-05-19 12:28:10|870.93|868.53|871.66|869.26|871.66|869.26|870.93|868.53|0
1652963310000|2022-05-19 12:28:30|871.9|869.5|871.9|869.5|871.9|869.5|871.77|869.37|0
1652963320000|2022-05-19 12:28:40|872.5|870.1|872.5|870.1|872.5|870.1|872.5|870.1|0
1652963330000|2022-05-19 12:28:50|872.38|869.98|872.26|869.86|872.38|869.98|872.14|869.74|0
1652963340000|2022-05-19 12:29:00|871.9|869.5|871.66|869.26|871.9|869.5|871.66|869.26|0
1652963350000|2022-05-19 12:29:10|871.53|869.13|871.53|869.13|871.53|869.13|871.53|869.13|0
1652963360000|2022-05-19 12:29:20|871.29|868.89|871.41|869.01|871.9|869.5|871.29|868.89|0
1652963370000|2022-05-19 12:29:30|871.29|868.89|871.17|868.77|871.29|868.89|870.69|868.29|0
1652963380000|2022-05-19 12:29:40|871.05|868.65|870.69|868.29|871.66|869.26|870.69|868.29|0
1652963390000|2022-05-19 12:29:50|869.72|867.32|869.48|867.08|869.96|867.56|869.11|866.71|0
1652963400000|2022-05-19 12:30:00|869.35|866.95|867.9|865.5|869.35|866.95|867.06|864.66|0
1652963410000|2022-05-19 12:30:10|868.51|866.11|870.8|868.4|871.53|869.13|868.27|865.87|0
1652963420000|2022-05-19 12:30:20|869.72|867.32|872.14|869.74|872.14|869.74|869.72|867.32|0
1652963430000|2022-05-19 12:30:30|871.9|869.5|873.11|870.71|873.11|870.71|871.53|869.13|0
1652963440000|2022-05-19 12:30:40|872.98|870.58|872.98|870.58|873.35|870.95|872.98|870.58|0
1652963450000|2022-05-19 12:30:50|871.05|868.65|870.45|868.05|871.66|869.26|870.45|868.05|0
1652963460000|2022-05-19 12:31:00|870.8|868.4|872.26|869.86|872.5|870.1|870.8|868.4|0
1652963470000|2022-05-19 12:31:10|872.74|870.34|873.47|871.07|874.68|872.28|872.74|870.34|0
1652963480000|2022-05-19 12:31:20|872.98|870.58|872.98|870.58|872.98|870.58|872.98|870.58|0
1652963490000|2022-05-19 12:31:30|872.87|870.47|872.98|870.58|873.59|871.19|872.87|870.47|0
1652963500000|2022-05-19 12:31:40|873.71|871.31|874.19|871.79|874.19|871.79|873.35|870.95|0
1652963510000|2022-05-19 12:31:50|874.08|871.68|874.56|872.16|874.56|872.16|874.08|871.68|0
1652963520000|2022-05-19 12:32:00|874.43|872.03|874.56|872.16|874.68|872.28|874.43|872.03|0
1652963530000|2022-05-19 12:32:10|874.68|872.28|875.53|873.13|875.53|873.13|874.68|872.28|0
1652963540000|2022-05-19 12:32:20|875.77|873.37|876.13|873.73|876.86|874.46|875.77|873.37|0
1652963550000|2022-05-19 12:32:30|875.16|872.76|876.13|873.73|876.13|873.73|875.16|872.76|0
1652963560000|2022-05-19 12:32:40|876.5|874.1|875.16|872.76|876.5|874.1|875.16|872.76|0
1652963570000|2022-05-19 12:32:50|874.19|871.79|872.5|870.1|874.19|871.79|872.5|870.1|0
1652963580000|2022-05-19 12:33:00|872.98|870.58|873.83|871.43|873.83|871.43|872.98|870.58|0
1652963590000|2022-05-19 12:33:10|873.59|871.19|873.35|870.95|873.71|871.31|873.35|870.95|0
1652963600000|2022-05-19 12:33:20|875.16|872.76|875.4|873|875.4|873|874.92|872.52|0
1652963610000|2022-05-19 12:33:30|876.37|873.97|876.86|874.46|876.86|874.46|876.37|873.97|0
1652963620000|2022-05-19 12:33:40|876.61|874.21|876.5|874.1|876.61|874.21|875.89|873.49|0
1652963630000|2022-05-19 12:33:50|876.37|873.97|876.61|874.21|876.61|874.21|876.13|873.73|0
1652963640000|2022-05-19 12:34:00|876.74|874.34|876.74|874.34|876.74|874.34|876.5|874.1|0
1652963650000|2022-05-19 12:34:10|876.61|874.21|876.74|874.34|876.74|874.34|876.37|873.97|0
1652963660000|2022-05-19 12:34:20|876.37|873.97|876.13|873.73|876.37|873.97|876.13|873.73|0
1652963670000|2022-05-19 12:34:30|875.89|873.49|875.4|873|875.89|873.49|875.16|872.76|0
1652963680000|2022-05-19 12:34:40|875.89|873.49|876.37|873.97|876.37|873.97|875.89|873.49|0
1652963690000|2022-05-19 12:34:50|876.26|873.86|876.13|873.73|876.26|873.86|875.89|873.49|0
1652963700000|2022-05-19 12:35:00|875.89|873.49|875.4|873|875.89|873.49|875.16|872.76|0
1652963710000|2022-05-19 12:35:10|875.16|872.76|876.37|873.97|876.37|873.97|875.16|872.76|0
1652963720000|2022-05-19 12:35:20|875.77|873.37|876.86|874.46|876.86|874.46|875.77|873.37|0
1652963730000|2022-05-19 12:35:30|876.61|874.21|876.37|873.97|876.86|874.46|876.37|873.97|0
1652963740000|2022-05-19 12:35:40|876.5|874.1|876.61|874.21|876.86|874.46|876.5|874.1|0
1652963750000|2022-05-19 12:35:50|876.37|873.97|876.61|874.21|876.61|874.21|876.37|873.97|0
1652963760000|2022-05-19 12:36:00|876.37|873.97|875.16|872.76|876.37|873.97|875.16|872.76|0
1652963770000|2022-05-19 12:36:10|875.4|873|875.16|872.76|875.4|873|875.16|872.76|0
1652963780000|2022-05-19 12:36:20|873.95|871.55|872.38|869.98|873.95|871.55|872.26|869.86|0
1652963790000|2022-05-19 12:36:30|872.87|870.47|871.53|869.13|872.87|870.47|871.53|869.13|0
1652963800000|2022-05-19 12:36:40|871.66|869.26|871.53|869.13|871.66|869.26|871.29|868.89|0
1652963810000|2022-05-19 12:36:50|871.29|868.89|870.45|868.05|871.29|868.89|870.45|868.05|0
1652963820000|2022-05-19 12:37:00|869.84|867.44|871.77|869.37|871.77|869.37|869.84|867.44|0
1652963830000|2022-05-19 12:37:10|871.53|869.13|872.01|869.61|872.01|869.61|871.29|868.89|0
1652963840000|2022-05-19 12:37:20|872.26|869.86|872.5|870.1|872.5|870.1|871.77|869.37|0
1652963850000|2022-05-19 12:37:30|873.22|870.82|873.71|871.31|873.71|871.31|873.22|870.82|0
1652963860000|2022-05-19 12:37:40|873.95|871.55|874.43|872.03|874.43|872.03|873.71|871.31|0
1652963870000|2022-05-19 12:37:50|873.95|871.55|874.43|872.03|874.43|872.03|873.95|871.55|0
1652963880000|2022-05-19 12:38:00|874.92|872.52|875.16|872.76|875.16|872.76|874.92|872.52|0
1652963890000|2022-05-19 12:38:10|874.92|872.52|874.19|871.79|874.92|872.52|874.19|871.79|0
1652963900000|2022-05-19 12:38:20|874.43|872.03|875.16|872.76|875.16|872.76|874.43|872.03|0
1652963910000|2022-05-19 12:38:30|875.4|873|876.86|874.46|876.86|874.46|875.4|873|0
1652963920000|2022-05-19 12:38:40|877.1|874.7|876.37|873.97|877.1|874.7|876.37|873.97|0
1652963930000|2022-05-19 12:38:50|875.4|873|874.19|871.79|875.4|873|874.19|871.79|0
1652963940000|2022-05-19 12:39:00|873.95|871.55|874.92|872.52|874.92|872.52|873.95|871.55|0
1652963950000|2022-05-19 12:39:10|875.64|873.24|875.64|873.24|875.64|873.24|875.64|873.24|0
1652963960000|2022-05-19 12:39:20|876.37|873.97|876.86|874.46|876.86|874.46|876.37|873.97|0
1652963970000|2022-05-19 12:39:30|878.31|875.91|878.31|875.91|878.55|876.15|878.31|875.91|0
1652963980000|2022-05-19 12:39:40|877.71|875.31|878.55|876.15|878.55|876.15|877.71|875.31|0
1652963990000|2022-05-19 12:39:50|878.31|875.91|878.07|875.67|878.31|875.91|877.82|875.42|0
1652964000000|2022-05-19 12:40:00|877.82|875.42|877.82|875.42|877.82|875.42|877.58|875.18|0
1652964010000|2022-05-19 12:40:10|878.31|875.91|877.82|875.42|878.31|875.91|877.82|875.42|0
1652964020000|2022-05-19 12:40:20|878.31|875.91|877.82|875.42|878.31|875.91|877.82|875.42|0
1652964030000|2022-05-19 12:40:30|877.34|874.94|877.34|874.94|877.34|874.94|877.34|874.94|0
1652964040000|2022-05-19 12:40:40|876.5|874.1|877.1|874.7|877.1|874.7|876.13|873.73|0
1652964050000|2022-05-19 12:40:50|876.61|874.21|876.61|874.21|876.61|874.21|876.61|874.21|0
1652964060000|2022-05-19 12:41:00|877.1|874.7|876.61|874.21|877.34|874.94|876.61|874.21|0
1652964070000|2022-05-19 12:41:10|876.86|874.46|876.86|874.46|877.1|874.7|876.86|874.46|0
1652964080000|2022-05-19 12:41:20|877.1|874.7|877.22|874.82|877.22|874.82|876.86|874.46|0
1652964090000|2022-05-19 12:41:30|877.34|874.94|878.44|876.04|878.44|876.04|877.34|874.94|0
1652964100000|2022-05-19 12:41:40|878.55|876.15|878.55|876.15|878.55|876.15|878.07|875.67|0
1652964110000|2022-05-19 12:41:50|878.44|876.04|878.79|876.39|878.79|876.39|878.44|876.04|0
1652964120000|2022-05-19 12:42:00|878.55|876.15|879.52|877.12|879.52|877.12|878.55|876.15|0
1652964130000|2022-05-19 12:42:10|878.55|876.15|878.07|875.67|878.55|876.15|878.07|875.67|0
1652964140000|2022-05-19 12:42:20|878.31|875.91|878.55|876.15|878.79|876.39|878.31|875.91|0
1652964150000|2022-05-19 12:42:30|878.79|876.39|879.04|876.64|879.04|876.64|878.79|876.39|0
1652964160000|2022-05-19 12:42:40|878.55|876.15|879.04|876.64|879.04|876.64|878.31|875.91|0
1652964170000|2022-05-19 12:42:50|878.31|875.91|879.04|876.64|879.28|876.88|878.31|875.91|0
1652964180000|2022-05-19 12:43:00|878.55|876.15|876.61|874.21|878.55|876.15|876.37|873.97|0
1652964190000|2022-05-19 12:43:10|877.1|874.7|875.64|873.24|877.1|874.7|875.64|873.24|0
1652964200000|2022-05-19 12:43:20|875.89|873.49|875.64|873.24|875.89|873.49|875.64|873.24|0
1652964210000|2022-05-19 12:43:30|874.43|872.03|874.68|872.28|874.68|872.28|874.43|872.03|0
1652964220000|2022-05-19 12:43:40|874.19|871.79|874.92|872.52|875.16|872.76|874.19|871.79|0
1652964230000|2022-05-19 12:43:50|875.04|872.64|874.68|872.28|875.4|873|874.68|872.28|0
1652964240000|2022-05-19 12:44:00|874.32|871.92|874.19|871.79|874.68|872.28|874.19|871.79|0
1652964250000|2022-05-19 12:44:10|873.71|871.31|872.98|870.58|873.95|871.55|872.98|870.58|0
1652964260000|2022-05-19 12:44:20|873.47|871.07|874.43|872.03|874.43|872.03|873.47|871.07|0
1652964270000|2022-05-19 12:44:30|874.92|872.52|873.71|871.31|874.92|872.52|872.98|870.58|0
1652964280000|2022-05-19 12:44:40|873.47|871.07|872.98|870.58|873.47|871.07|872.5|870.1|0
1652964290000|2022-05-19 12:44:50|873.22|870.82|873.47|871.07|873.47|871.07|873.22|870.82|0
1652964300000|2022-05-19 12:45:00|873.71|871.31|872.86|870.46|873.71|871.31|872.86|870.46|0
1652964310000|2022-05-19 12:45:10|872.74|870.34|872.5|870.1|872.98|870.58|872.5|870.1|0
1652964320000|2022-05-19 12:45:20|871.77|869.37|872.01|869.61|872.01|869.61|871.65|869.25|0
1652964330000|2022-05-19 12:45:30|872.74|870.34|872.74|870.34|872.74|870.34|872.38|869.98|0
1652964350000|2022-05-19 12:45:50|872.86|870.46|874.43|872.03|874.43|872.03|872.86|870.46|0
1652964360000|2022-05-19 12:46:00|873.95|871.55|873.47|871.07|873.95|871.55|873.47|871.07|0
1652964370000|2022-05-19 12:46:10|873.71|871.31|873.95|871.55|873.95|871.55|873.71|871.31|0
1652964380000|2022-05-19 12:46:20|873.71|871.31|873.71|871.31|873.71|871.31|873.47|871.07|0
1652964390000|2022-05-19 12:46:30|873.22|870.82|873.95|871.55|873.95|871.55|872.98|870.58|0
1652964400000|2022-05-19 12:46:40|873.83|871.43|873.71|871.31|873.95|871.55|873.71|871.31|0
1652964410000|2022-05-19 12:46:50|873.95|871.55|874.19|871.79|874.19|871.79|873.71|871.31|0
1652964420000|2022-05-19 12:47:00|874.32|871.92|874.43|872.03|874.43|872.03|874.19|871.79|0
1652964430000|2022-05-19 12:47:10|872.5|870.1|872.01|869.61|872.5|870.1|872.01|869.61|0
1652964440000|2022-05-19 12:47:20|871.77|869.37|872.5|870.1|872.5|870.1|871.65|869.25|0
1652964450000|2022-05-19 12:47:30|872.38|869.98|872.62|870.22|872.62|870.22|872.38|869.98|0
1652964460000|2022-05-19 12:47:40|872.38|869.98|871.53|869.13|872.38|869.98|871.29|868.89|0
1652964470000|2022-05-19 12:47:50|870.93|868.53|870.56|868.16|870.93|868.53|870.32|867.92|0
1652964480000|2022-05-19 12:48:00|870.44|868.04|870.2|867.8|870.8|868.4|870.2|867.8|0
1652964490000|2022-05-19 12:48:10|870.56|868.16|871.53|869.13|871.53|869.13|870.56|868.16|0
1652964500000|2022-05-19 12:48:20|871.77|869.37|871.41|869.01|871.77|869.37|871.41|869.01|0
1652964510000|2022-05-19 12:48:30|870.8|868.4|871.53|869.13|871.53|869.13|870.8|868.4|0
1652964520000|2022-05-19 12:48:40|872.01|869.61|871.53|869.13|872.01|869.61|871.53|869.13|0
1652964530000|2022-05-19 12:48:50|871.77|869.37|872.25|869.85|872.25|869.85|871.77|869.37|0
1652964540000|2022-05-19 12:49:00|871.77|869.37|871.77|869.37|871.77|869.37|871.53|869.13|0
1652964550000|2022-05-19 12:49:10|872.74|870.34|872.98|870.58|872.98|870.58|872.74|870.34|0
1652964560000|2022-05-19 12:49:20|872.74|870.34|872.01|869.61|872.86|870.46|872.01|869.61|0
1652964570000|2022-05-19 12:49:30|871.9|869.5|871.53|869.13|871.9|869.5|871.53|869.13|0
1652964580000|2022-05-19 12:49:40|871.41|869.01|872.01|869.61|872.01|869.61|871.41|869.01|0
1652964590000|2022-05-19 12:49:50|872.14|869.74|871.04|868.64|872.14|869.74|871.04|868.64|0
1652964600000|2022-05-19 12:50:00|871.53|869.13|871.29|868.89|871.53|869.13|871.04|868.64|0
1652964610000|2022-05-19 12:50:10|871.9|869.5|872.01|869.61|872.01|869.61|871.9|869.5|0
1652964620000|2022-05-19 12:50:20|872.25|869.85|872.38|869.98|872.5|870.1|872.25|869.85|0
1652964630000|2022-05-19 12:50:30|872.5|870.1|871.29|868.89|872.5|870.1|871.29|868.89|0
1652964640000|2022-05-19 12:50:40|870.8|868.4|870.8|868.4|871.04|868.64|870.8|868.4|0
1652964650000|2022-05-19 12:50:50|871.04|868.64|870.32|867.92|871.04|868.64|870.32|867.92|0
1652964660000|2022-05-19 12:51:00|870.08|867.68|870.56|868.16|870.8|868.4|870.08|867.68|0
1652964670000|2022-05-19 12:51:10|870.32|867.92|870.8|868.4|870.8|868.4|870.32|867.92|0
1652964680000|2022-05-19 12:51:20|870.56|868.16|870.32|867.92|870.56|868.16|870.32|867.92|0
1652964690000|2022-05-19 12:51:30|870.56|868.16|870.8|868.4|870.8|868.4|870.56|868.16|0
1652964700000|2022-05-19 12:51:40|871.04|868.64|871.41|869.01|871.41|869.01|871.04|868.64|0
1652964710000|2022-05-19 12:51:50|871.29|868.89|871.53|869.13|871.77|869.37|871.29|868.89|0
1652964720000|2022-05-19 12:52:00|871.04|868.64|870.32|867.92|871.04|868.64|870.32|867.92|0
1652964730000|2022-05-19 12:52:10|871.04|868.64|870.93|868.53|871.04|868.64|870.8|868.4|0
1652964740000|2022-05-19 12:52:20|871.04|868.64|870.8|868.4|871.04|868.64|870.32|867.92|0
1652964750000|2022-05-19 12:52:30|870.56|868.16|869.11|866.71|870.56|868.16|869.11|866.71|0
1652964760000|2022-05-19 12:52:40|869.59|867.19|869.59|867.19|869.59|867.19|869.35|866.95|0
1652964770000|2022-05-19 12:52:50|869.96|867.56|870.32|867.92|870.56|868.16|869.96|867.56|0
1652964780000|2022-05-19 12:53:00|870.44|868.04|870.69|868.29|870.69|868.29|870.08|867.68|0
1652964790000|2022-05-19 12:53:10|871.04|868.64|870.8|868.4|871.29|868.89|870.8|868.4|0
1652964800000|2022-05-19 12:53:20|870.44|868.04|870.2|867.8|870.44|868.04|869.83|867.43|0
1652964810000|2022-05-19 12:53:30|870.08|867.68|869.83|867.43|870.08|867.68|869.59|867.19|0
1652964820000|2022-05-19 12:53:40|869.59|867.19|869.96|867.56|869.96|867.56|869.35|866.95|0
1652964830000|2022-05-19 12:53:50|870.56|868.16|870.32|867.92|870.56|868.16|870.32|867.92|0
1652964840000|2022-05-19 12:54:00|870.8|868.4|870.8|868.4|870.8|868.4|870.56|868.16|0
1652964850000|2022-05-19 12:54:10|871.04|868.64|870.8|868.4|871.04|868.64|870.8|868.4|0
1652964860000|2022-05-19 12:54:20|871.29|868.89|871.77|869.37|871.77|869.37|871.29|868.89|0
1652964870000|2022-05-19 12:54:30|872.01|869.61|872.25|869.85|872.25|869.85|872.01|869.61|0
1652964880000|2022-05-19 12:54:40|871.77|869.37|871.53|869.13|872.01|869.61|871.53|869.13|0
1652964890000|2022-05-19 12:54:50|871.77|869.37|872.25|869.85|872.25|869.85|871.53|869.13|0
1652964900000|2022-05-19 12:55:00|872.01|869.61|870.8|868.4|872.01|869.61|870.8|868.4|0
1652964910000|2022-05-19 12:55:10|871.53|869.13|872.01|869.61|872.01|869.61|871.53|869.13|0
1652964920000|2022-05-19 12:55:20|871.9|869.5|872.25|869.85|872.25|869.85|871.9|869.5|0
1652964930000|2022-05-19 12:55:30|872.01|869.61|872.5|870.1|872.5|870.1|872.01|869.61|0
1652964940000|2022-05-19 12:55:40|872.25|869.85|872.98|870.58|872.98|870.58|872.25|869.85|0
1652964950000|2022-05-19 12:55:50|873.11|870.71|872.98|870.58|873.11|870.71|872.98|870.58|0
1652964960000|2022-05-19 12:56:00|872.25|869.85|871.77|869.37|872.25|869.85|871.77|869.37|0
1652964970000|2022-05-19 12:56:10|872.01|869.61|871.9|869.5|872.01|869.61|871.9|869.5|0
1652964980000|2022-05-19 12:56:20|872.01|869.61|871.53|869.13|872.01|869.61|871.53|869.13|0
1652964990000|2022-05-19 12:56:30|871.29|868.89|871.04|868.64|871.29|868.89|870.8|868.4|0
1652965000000|2022-05-19 12:56:40|871.29|868.89|870.8|868.4|871.29|868.89|870.56|868.16|0
1652965010000|2022-05-19 12:56:50|870.32|867.92|870.32|867.92|870.56|868.16|870.32|867.92|0
1652965020000|2022-05-19 12:57:00|869.83|867.43|869.35|866.95|869.83|867.43|868.87|866.47|0
1652965030000|2022-05-19 12:57:10|869.48|867.08|868.99|866.59|869.48|867.08|868.99|866.59|0
1652965040000|2022-05-19 12:57:20|869.35|866.95|869.11|866.71|869.35|866.95|868.75|866.35|0
1652965050000|2022-05-19 12:57:30|869.35|866.95|869.11|866.71|869.35|866.95|869.11|866.71|0
1652965060000|2022-05-19 12:57:40|868.99|866.59|868.87|866.47|869.11|866.71|868.87|866.47|0
1652965070000|2022-05-19 12:57:50|868.38|865.98|868.38|865.98|868.38|865.98|868.14|865.74|0
1652965080000|2022-05-19 12:58:00|868.83|866.43|869.8|867.4|869.8|867.4|868.83|866.43|0
1652965090000|2022-05-19 12:58:10|868.83|866.43|869.32|866.92|869.32|866.92|868.83|866.43|0
1652965100000|2022-05-19 12:58:20|869.08|866.68|869.56|867.16|869.56|867.16|868.83|866.43|0
1652965110000|2022-05-19 12:58:30|869.32|866.92|870.04|867.64|870.04|867.64|869.32|866.92|0
1652965120000|2022-05-19 12:58:40|870.29|867.89|871.01|868.61|871.01|868.61|870.17|867.77|0
1652965130000|2022-05-19 12:58:50|870.9|868.5|870.29|867.89|871.01|868.61|870.29|867.89|0
1652965140000|2022-05-19 12:59:00|870.53|868.13|870.29|867.89|870.53|868.13|870.29|867.89|0
1652965150000|2022-05-19 12:59:10|870.17|867.77|869.8|867.4|870.17|867.77|869.8|867.4|0
1652965160000|2022-05-19 12:59:20|869.69|867.29|869.8|867.4|869.8|867.4|869.69|867.29|0
1652965170000|2022-05-19 12:59:30|870.04|867.64|871.17|868.77|871.17|868.77|870.04|867.64|0
1652965180000|2022-05-19 12:59:40|871.42|869.02|872.14|869.74|872.38|869.98|871.42|869.02|0
1652965190000|2022-05-19 12:59:50|872.38|869.98|873.35|870.95|873.35|870.95|872.14|869.74|0
1652965200000|2022-05-19 13:00:00|873.59|871.19|873.83|871.43|873.83|871.43|872.99|870.59|0
1652965210000|2022-05-19 13:00:10|873.35|870.95|872.98|870.58|873.35|870.95|872.98|870.58|0
1652965220000|2022-05-19 13:00:20|872.74|870.34|872.25|869.85|872.74|870.34|872.25|869.85|0
1652965230000|2022-05-19 13:00:30|871.77|869.37|871.9|869.5|871.9|869.5|871.53|869.13|0
1652965240000|2022-05-19 13:00:40|871.65|869.25|870.56|868.16|871.65|869.25|870.56|868.16|0
1652965250000|2022-05-19 13:00:50|870.8|868.4|871.41|869.01|871.41|869.01|870.8|868.4|0
1652965260000|2022-05-19 13:01:00|871.29|868.89|871.29|868.89|871.29|868.89|871.04|868.64|0
1652965270000|2022-05-19 13:01:10|871.04|868.64|871.04|868.64|871.53|869.13|871.04|868.64|0
1652965280000|2022-05-19 13:01:20|870.8|868.4|870.8|868.4|871.04|868.64|870.8|868.4|0
1652965290000|2022-05-19 13:01:30|870.56|868.16|870.8|868.4|870.8|868.4|870.56|868.16|0
1652965300000|2022-05-19 13:01:40|871.04|868.64|871.29|868.89|871.29|868.89|871.04|868.64|0
1652965310000|2022-05-19 13:01:50|871.53|869.13|872.5|870.1|872.5|870.1|871.53|869.13|0
1652965320000|2022-05-19 13:02:00|872.25|869.85|872.25|869.85|872.5|870.1|872.14|869.74|0
1652965330000|2022-05-19 13:02:10|872.01|869.61|871.77|869.37|872.01|869.61|871.77|869.37|0
1652965340000|2022-05-19 13:02:20|872.5|870.1|872.25|869.85|872.5|870.1|872.25|869.85|0
1652965350000|2022-05-19 13:02:30|872.5|870.1|872.01|869.61|872.5|870.1|872.01|869.61|0
1652965360000|2022-05-19 13:02:40|872.25|869.85|872.01|869.61|872.25|869.85|871.77|869.37|0
1652965370000|2022-05-19 13:02:50|871.9|869.5|871.77|869.37|872.01|869.61|871.77|869.37|0
1652965380000|2022-05-19 13:03:00|872.14|869.74|871.04|868.64|872.14|869.74|871.04|868.64|0
1652965390000|2022-05-19 13:03:10|870.69|868.29|871.53|869.13|871.53|869.13|870.69|868.29|0
1652965400000|2022-05-19 13:03:20|871.29|868.89|870.8|868.4|871.29|868.89|870.8|868.4|0
1652965410000|2022-05-19 13:03:30|871.29|868.89|872.01|869.61|872.01|869.61|871.29|868.89|0
1652965420000|2022-05-19 13:03:40|871.53|869.13|871.77|869.37|871.77|869.37|871.53|869.13|0
1652965430000|2022-05-19 13:03:50|871.04|868.64|872.25|869.85|872.5|870.1|871.04|868.64|0
1652965440000|2022-05-19 13:04:00|871.53|869.13|871.41|869.01|871.53|869.13|871.41|869.01|0
1652965450000|2022-05-19 13:04:10|871.04|868.64|871.77|869.37|871.9|869.5|871.04|868.64|0
1652965460000|2022-05-19 13:04:20|872.25|869.85|871.53|869.13|872.25|869.85|871.53|869.13|0
1652965470000|2022-05-19 13:04:30|872.01|869.61|872.01|869.61|872.25|869.85|872.01|869.61|0
1652965480000|2022-05-19 13:04:40|871.53|869.13|871.53|869.13|871.53|869.13|871.53|869.13|0
1652965490000|2022-05-19 13:04:50|871.9|869.5|871.65|869.25|871.9|869.5|871.65|869.25|0
1652965500000|2022-05-19 13:05:00|871.04|868.64|871.04|868.64|871.29|868.89|871.04|868.64|0
1652965510000|2022-05-19 13:05:10|871.29|868.89|870.93|868.53|871.53|869.13|870.93|868.53|0
1652965520000|2022-05-19 13:05:20|871.04|868.64|870.56|868.16|871.04|868.64|870.56|868.16|0
1652965530000|2022-05-19 13:05:30|870.8|868.4|871.29|868.89|871.29|868.89|870.32|867.92|0
1652965540000|2022-05-19 13:05:40|871.53|869.13|871.04|868.64|871.53|869.13|871.04|868.64|0
1652965550000|2022-05-19 13:05:50|871.53|869.13|871.04|868.64|871.53|869.13|871.04|868.64|0
1652965560000|2022-05-19 13:06:00|870.32|867.92|870.8|868.4|870.8|868.4|870.32|867.92|0
1652965570000|2022-05-19 13:06:10|870.32|867.92|870.56|868.16|870.56|868.16|870.32|867.92|0
1652965580000|2022-05-19 13:06:20|869.83|867.43|869.11|866.71|869.83|867.43|869.11|866.71|0
1652965590000|2022-05-19 13:06:30|867.42|865.02|865.96|863.56|867.42|865.02|865.96|863.56|0
1652965600000|2022-05-19 13:06:40|866.93|864.53|868.38|865.98|868.38|865.98|866.93|864.53|0
1652965610000|2022-05-19 13:06:50|868.62|866.22|868.62|866.22|868.62|866.22|868.14|865.74|0
1652965620000|2022-05-19 13:07:00|868.14|865.74|867.42|865.02|868.14|865.74|867.42|865.02|0
1652965630000|2022-05-19 13:07:10|866.93|864.53|866.93|864.53|866.93|864.53|866.21|863.81|0
1652965640000|2022-05-19 13:07:20|867.42|865.02|867.42|865.02|867.9|865.5|867.42|865.02|0
1652965650000|2022-05-19 13:07:30|867.66|865.26|867.17|864.77|867.66|865.26|867.17|864.77|0
1652965660000|2022-05-19 13:07:40|866.93|864.53|867.17|864.77|867.17|864.77|866.93|864.53|0
1652965670000|2022-05-19 13:07:50|866.93|864.53|866.09|863.69|866.93|864.53|866.09|863.69|0
1652965680000|2022-05-19 13:08:00|865.72|863.32|866.69|864.29|866.69|864.29|865.72|863.32|0
1652965690000|2022-05-19 13:08:10|866.21|863.81|866.21|863.81|866.69|864.29|866.21|863.81|0
1652965700000|2022-05-19 13:08:20|866.45|864.05|866.21|863.81|866.45|864.05|866.21|863.81|0
1652965710000|2022-05-19 13:08:30|866.45|864.05|866.21|863.81|866.69|864.29|866.21|863.81|0
1652965720000|2022-05-19 13:08:40|866.69|864.29|866.69|864.29|866.93|864.53|866.69|864.29|0
1652965730000|2022-05-19 13:08:50|866.45|864.05|866.45|864.05|866.45|864.05|865.96|863.56|0
1652965740000|2022-05-19 13:09:00|866.33|863.93|866.21|863.81|866.33|863.93|865.96|863.56|0
1652965750000|2022-05-19 13:09:10|866.69|864.29|867.17|864.77|867.17|864.77|866.69|864.29|0
1652965760000|2022-05-19 13:09:20|866.93|864.53|866.21|863.81|866.93|864.53|865.96|863.56|0
1652965770000|2022-05-19 13:09:30|865.96|863.56|865.96|863.56|865.96|863.56|865.96|863.56|0
1652965780000|2022-05-19 13:09:40|866.45|864.05|866.93|864.53|866.93|864.53|866.45|864.05|0
1652965790000|2022-05-19 13:09:50|867.17|864.77|866.69|864.29|867.17|864.77|866.69|864.29|0
1652965800000|2022-05-19 13:10:00|865.96|863.56|865.48|863.08|865.96|863.56|865.48|863.08|0
1652965810000|2022-05-19 13:10:10|865.24|862.84|865.48|863.08|865.72|863.32|865.24|862.84|0
1652965820000|2022-05-19 13:10:20|865.96|863.56|866.21|863.81|866.21|863.81|865.96|863.56|0
1652965830000|2022-05-19 13:10:30|865.72|863.32|865|862.6|865.72|863.32|865|862.6|0
1652965840000|2022-05-19 13:10:40|865.24|862.84|864.76|862.36|865.24|862.84|864.76|862.36|0
1652965850000|2022-05-19 13:10:50|865.24|862.84|865.48|863.08|865.72|863.32|865.24|862.84|0
1652965860000|2022-05-19 13:11:00|865.96|863.56|865.61|863.21|865.96|863.56|865.61|863.21|0
1652965870000|2022-05-19 13:11:10|865.48|863.08|865|862.6|865.48|863.08|865|862.6|0
1652965880000|2022-05-19 13:11:20|864.76|862.36|864.76|862.36|865|862.6|864.76|862.36|0
1652965890000|2022-05-19 13:11:30|864.27|861.87|864.27|861.87|864.51|862.11|864.27|861.87|0
1652965900000|2022-05-19 13:11:40|864.03|861.63|864.03|861.63|864.51|862.11|864.03|861.63|0
1652965910000|2022-05-19 13:11:50|863.91|861.51|862.82|860.42|863.91|861.51|862.82|860.42|0
1652965920000|2022-05-19 13:12:00|863.31|860.91|862.95|860.55|863.31|860.91|862.95|860.55|0
1652965930000|2022-05-19 13:12:10|862.1|859.7|861.74|859.34|862.1|859.7|861.74|859.34|0
1652965940000|2022-05-19 13:12:20|861.86|859.46|861.13|858.73|861.86|859.46|861.13|858.73|0
1652965950000|2022-05-19 13:12:30|861.37|858.97|861.26|858.86|861.37|858.97|861.13|858.73|0
1652965960000|2022-05-19 13:12:40|861.37|858.97|860.41|858.01|861.37|858.97|860.41|858.01|0
1652965970000|2022-05-19 13:12:50|860.17|857.77|859.92|857.52|860.41|858.01|859.81|857.41|0
1652965980000|2022-05-19 13:13:00|860.17|857.77|859.92|857.52|860.17|857.77|859.92|857.52|0
1652965990000|2022-05-19 13:13:10|859.44|857.04|861.13|858.73|861.13|858.73|859.44|857.04|0
1652966000000|2022-05-19 13:13:20|860.65|858.25|858.72|856.32|860.65|858.25|858.72|856.32|0
1652966010000|2022-05-19 13:13:30|858.48|856.08|858.48|856.08|858.72|856.32|858.23|855.83|0
1652966020000|2022-05-19 13:13:40|858.23|855.83|859.2|856.8|859.2|856.8|858.23|855.83|0
1652966030000|2022-05-19 13:13:50|858.72|856.32|858.72|856.32|858.72|856.32|858.72|856.32|0
1652966040000|2022-05-19 13:14:00|858.96|856.56|858.96|856.56|859.08|856.68|858.96|856.56|0
1652966050000|2022-05-19 13:14:10|859.2|856.8|859.44|857.04|859.44|857.04|859.2|856.8|0
1652966060000|2022-05-19 13:14:20|859.2|856.8|859.08|856.68|859.2|856.8|859.08|856.68|0
1652966070000|2022-05-19 13:14:30|858.96|856.56|860.17|857.77|860.17|857.77|858.96|856.56|0
1652966080000|2022-05-19 13:14:40|860.41|858.01|860.41|858.01|861.13|858.73|860.41|858.01|0
1652966090000|2022-05-19 13:14:50|860.65|858.25|861.37|858.97|861.37|858.97|860.65|858.25|0
1652966100000|2022-05-19 13:15:00|861.13|858.73|860.89|858.49|861.13|858.73|860.65|858.25|0
1652966110000|2022-05-19 13:15:10|861.13|858.73|861.86|859.46|861.86|859.46|861.13|858.73|0
1652966120000|2022-05-19 13:15:20|861.61|859.21|861.86|859.46|861.86|859.46|861.61|859.21|0
1652966130000|2022-05-19 13:15:30|862.1|859.7|862.82|860.42|862.82|860.42|862.1|859.7|0
1652966140000|2022-05-19 13:15:40|863.06|860.66|863.19|860.79|863.31|860.91|863.06|860.66|0
1652966150000|2022-05-19 13:15:50|863.31|860.91|863.55|861.15|863.55|861.15|863.31|860.91|0
1652966160000|2022-05-19 13:16:00|863.79|861.39|863.55|861.15|863.79|861.39|863.55|861.15|0
1652966170000|2022-05-19 13:16:10|862.71|860.31|863.06|860.66|863.06|860.66|862.58|860.18|0
1652966180000|2022-05-19 13:16:20|862.82|860.42|864.03|861.63|864.03|861.63|862.82|860.42|0
1652966190000|2022-05-19 13:16:30|864.27|861.87|864.27|861.87|864.51|862.11|864.16|861.76|0
1652966200000|2022-05-19 13:16:40|864.03|861.63|864.51|862.11|864.51|862.11|863.55|861.15|0
1652966210000|2022-05-19 13:16:50|864.76|862.36|864.03|861.63|865|862.6|864.03|861.63|0
1652966220000|2022-05-19 13:17:00|863.79|861.39|863.55|861.15|863.79|861.39|863.55|861.15|0
1652966230000|2022-05-19 13:17:10|863.67|861.27|863.55|861.15|863.79|861.39|863.55|861.15|0
1652966240000|2022-05-19 13:17:20|863.31|860.91|863.31|860.91|863.31|860.91|863.06|860.66|0
1652966250000|2022-05-19 13:17:30|864.27|861.87|863.79|861.39|864.27|861.87|863.79|861.39|0
1652966260000|2022-05-19 13:17:40|863.31|860.91|863.06|860.66|863.31|860.91|863.06|860.66|0
1652966270000|2022-05-19 13:17:50|863.31|860.91|863.31|860.91|863.55|861.15|863.06|860.66|0
1652966280000|2022-05-19 13:18:00|863.06|860.66|863.06|860.66|863.31|860.91|863.06|860.66|0
1652966290000|2022-05-19 13:18:10|862.82|860.42|863.19|860.79|863.31|860.91|862.82|860.42|0
1652966300000|2022-05-19 13:18:20|863.31|860.91|862.58|860.18|863.31|860.91|862.58|860.18|0
1652966310000|2022-05-19 13:18:30|862.34|859.94|861.61|859.21|862.34|859.94|861.61|859.21|0
1652966320000|2022-05-19 13:18:40|861.86|859.46|861.61|859.21|861.86|859.46|861.5|859.1|0
1652966330000|2022-05-19 13:18:50|861.86|859.46|861.86|859.46|862.1|859.7|861.86|859.46|0
1652966340000|2022-05-19 13:19:00|862.22|859.82|862.58|860.18|862.82|860.42|862.22|859.82|0
1652966350000|2022-05-19 13:19:10|863.19|860.79|863.06|860.66|863.19|860.79|863.06|860.66|0
1652966360000|2022-05-19 13:19:20|863.31|860.91|863.06|860.66|863.31|860.91|863.06|860.66|0
1652966370000|2022-05-19 13:19:30|863.31|860.91|863.55|861.15|863.55|861.15|863.31|860.91|0
1652966380000|2022-05-19 13:19:40|863.67|861.27|864.03|861.63|864.51|862.11|863.67|861.27|0
1652966390000|2022-05-19 13:19:50|864.27|861.87|863.31|860.91|864.27|861.87|862.82|860.42|0
1652966400000|2022-05-19 13:20:00|863.06|860.66|862.82|860.42|863.31|860.91|862.82|860.42|0
1652966410000|2022-05-19 13:20:10|861.98|859.58|861.37|858.97|861.98|859.58|861.37|858.97|0
1652966420000|2022-05-19 13:20:20|861.86|859.46|861.61|859.21|861.86|859.46|861.61|859.21|0
1652966430000|2022-05-19 13:20:30|861.5|859.1|861.13|858.73|861.61|859.21|861.13|858.73|0
1652966440000|2022-05-19 13:20:40|861.37|858.97|860.41|858.01|861.37|858.97|860.41|858.01|0
1652966450000|2022-05-19 13:20:50|860.65|858.25|859.68|857.28|860.65|858.25|859.68|857.28|0
1652966460000|2022-05-19 13:21:00|859.2|856.8|860.05|857.65|860.05|857.65|859.2|856.8|0
1652966470000|2022-05-19 13:21:10|859.92|857.52|860.17|857.77|860.17|857.77|859.92|857.52|0
1652966480000|2022-05-19 13:21:20|860.29|857.89|860.05|857.65|860.29|857.89|859.68|857.28|0
1652966490000|2022-05-19 13:21:30|860.16|857.76|860.89|858.49|861.13|858.73|860.16|857.76|0
1652966500000|2022-05-19 13:21:40|860.65|858.25|861.01|858.61|861.01|858.61|860.65|858.25|0
1652966510000|2022-05-19 13:21:50|861.13|858.73|860.65|858.25|861.37|858.97|860.65|858.25|0
1652966520000|2022-05-19 13:22:00|861.13|858.73|860.65|858.25|861.37|858.97|860.65|858.25|0
1652966530000|2022-05-19 13:22:10|860.89|858.49|861.01|858.61|861.13|858.73|860.89|858.49|0
1652966540000|2022-05-19 13:22:20|860.89|858.49|862.34|859.94|862.34|859.94|860.89|858.49|0
1652966550000|2022-05-19 13:22:30|861.61|859.21|861.86|859.46|861.86|859.46|861.61|859.21|0
1652966560000|2022-05-19 13:22:40|862.1|859.7|862.58|860.18|862.58|860.18|862.1|859.7|0
1652966570000|2022-05-19 13:22:50|862.82|860.42|864.27|861.87|864.27|861.87|862.82|860.42|0
1652966580000|2022-05-19 13:23:00|864.51|862.11|864.27|861.87|864.51|862.11|864.27|861.87|0
1652966590000|2022-05-19 13:23:10|864.16|861.76|863.3|860.9|864.16|861.76|863.3|860.9|0
1652966600000|2022-05-19 13:23:20|863.06|860.66|864.03|861.63|864.03|861.63|863.06|860.66|0
1652966610000|2022-05-19 13:23:30|864.27|861.87|865|862.6|865|862.6|864.27|861.87|0
1652966620000|2022-05-19 13:23:40|865.24|862.84|864.75|862.35|865.48|863.08|864.75|862.35|0
1652966630000|2022-05-19 13:23:50|865|862.6|865.96|863.56|865.96|863.56|865|862.6|0
1652966640000|2022-05-19 13:24:00|865.72|863.32|865.24|862.84|865.72|863.32|865.24|862.84|0
1652966650000|2022-05-19 13:24:10|865.48|863.08|864.51|862.11|865.48|863.08|864.51|862.11|0
1652966660000|2022-05-19 13:24:20|865|862.6|864.64|862.24|865|862.6|864.64|862.24|0
1652966670000|2022-05-19 13:24:30|864.75|862.35|864.75|862.35|865.24|862.84|864.75|862.35|0
1652966680000|2022-05-19 13:24:40|864.51|862.11|864.64|862.24|864.64|862.24|864.51|862.11|0
1652966690000|2022-05-19 13:24:50|865|862.6|866.45|864.05|866.45|864.05|865|862.6|0
1652966700000|2022-05-19 13:25:00|867.06|864.66|866.45|864.05|867.06|864.66|866.45|864.05|0
1652966710000|2022-05-19 13:25:10|866.69|864.29|867.17|864.77|867.17|864.77|866.69|864.29|0
1652966720000|2022-05-19 13:25:20|866.45|864.05|865.96|863.56|866.69|864.29|865.96|863.56|0
1652966730000|2022-05-19 13:25:30|865.72|863.32|865.96|863.56|866.2|863.8|865.72|863.32|0
1652966740000|2022-05-19 13:25:40|866.2|863.8|864.27|861.87|866.2|863.8|864.27|861.87|0
1652966750000|2022-05-19 13:25:50|865.24|862.84|864.64|862.24|865.48|863.08|864.64|862.24|0
1652966760000|2022-05-19 13:26:00|864.75|862.35|864.27|861.87|864.75|862.35|864.16|861.76|0
1652966770000|2022-05-19 13:26:10|864.75|862.35|865.24|862.84|865.48|863.08|864.75|862.35|0
1652966780000|2022-05-19 13:26:20|865.48|863.08|865.48|863.08|865.85|863.45|865.24|862.84|0
1652966790000|2022-05-19 13:26:30|865.24|862.84|865.48|863.08|865.48|863.08|865.24|862.84|0
1652966800000|2022-05-19 13:26:40|865.36|862.96|865.36|862.96|865.36|862.96|865.36|862.96|0
1652966810000|2022-05-19 13:26:50|865.48|863.08|864.64|862.24|865.48|863.08|864.27|861.87|0
1652966820000|2022-05-19 13:27:00|864.27|861.87|863.79|861.39|864.27|861.87|863.79|861.39|0
1652966830000|2022-05-19 13:27:10|863.55|861.15|863.79|861.39|863.79|861.39|863.55|861.15|0
1652966840000|2022-05-19 13:27:20|864.03|861.63|863.55|861.15|864.51|862.11|863.55|861.15|0
1652966850000|2022-05-19 13:27:30|864.03|861.63|864.03|861.63|864.27|861.87|864.03|861.63|0
1652966860000|2022-05-19 13:27:40|863.91|861.51|864.27|861.87|864.51|862.11|863.91|861.51|0
1652966870000|2022-05-19 13:27:50|863.79|861.39|863.79|861.39|863.79|861.39|863.55|861.15|0
1652966880000|2022-05-19 13:28:00|863.55|861.15|863.06|860.66|863.55|861.15|862.58|860.18|0
1652966890000|2022-05-19 13:28:10|862.82|860.42|862.82|860.42|862.82|860.42|862.58|860.18|0
1652966900000|2022-05-19 13:28:20|863.06|860.66|862.22|859.82|863.06|860.66|862.22|859.82|0
1652966910000|2022-05-19 13:28:30|862.58|860.18|864.03|861.63|864.03|861.63|862.58|860.18|0
1652966920000|2022-05-19 13:28:40|863.3|860.9|862.58|860.18|863.3|860.9|862.58|860.18|0
1652966930000|2022-05-19 13:28:50|863.06|860.66|862.82|860.42|863.06|860.66|862.58|860.18|0
1652966940000|2022-05-19 13:29:00|862.46|860.06|862.58|860.18|862.71|860.31|862.46|860.06|0
1652966950000|2022-05-19 13:29:10|862.46|860.06|862.58|860.18|862.58|860.18|862.34|859.94|0
1652966960000|2022-05-19 13:29:20|862.71|860.31|863.06|860.66|863.3|860.9|862.71|860.31|0
1652966970000|2022-05-19 13:29:30|863.3|860.9|864.03|861.63|864.03|861.63|863.3|860.9|0
1652966980000|2022-05-19 13:29:40|864.27|861.87|864.51|862.11|864.51|862.11|864.27|861.87|0
1652966990000|2022-05-19 13:29:50|865.24|862.84|865.48|863.08|865.96|863.56|865.24|862.84|0
1652967000000|2022-05-19 13:30:00|864.03|861.63|863.79|861.39|865.24|862.84|863.79|861.39|0
1652967010000|2022-05-19 13:30:10|862.1|859.7|865.24|862.84|865.48|863.08|862.1|859.7|0
1652967020000|2022-05-19 13:30:20|866.2|863.8|863.06|860.66|866.2|863.8|863.06|860.66|0
1652967030000|2022-05-19 13:30:30|864.03|861.63|862.34|859.94|864.03|861.63|862.34|859.94|0
1652967040000|2022-05-19 13:30:40|863.3|860.9|862.1|859.7|863.79|861.39|862.1|859.7|0
1652967050000|2022-05-19 13:30:50|862.22|859.82|861.37|858.97|862.22|859.82|861.37|858.97|0
1652967060000|2022-05-19 13:31:00|859.92|857.52|858.72|856.32|859.92|857.52|858.23|855.83|0
1652967070000|2022-05-19 13:31:10|860.41|858.01|859.68|857.28|860.41|858.01|859.68|857.28|0
1652967080000|2022-05-19 13:31:20|858.72|856.32|858.96|856.56|858.96|856.56|858.47|856.07|0
1652967090000|2022-05-19 13:31:30|859.92|857.52|859.92|857.52|860.65|858.25|859.92|857.52|0
1652967100000|2022-05-19 13:31:40|859.32|856.92|857.27|854.87|859.32|856.92|857.27|854.87|0
1652967110000|2022-05-19 13:31:50|856.78|854.38|855.58|853.18|857.03|854.63|855.58|853.18|0
1652967120000|2022-05-19 13:32:00|855.34|852.94|853.41|851.01|855.34|852.94|853.41|851.01|0
1652967130000|2022-05-19 13:32:10|852.44|850.04|851.36|848.96|852.44|850.04|851.36|848.96|0
1652967140000|2022-05-19 13:32:20|851|848.6|853.17|850.77|853.17|850.77|850.76|848.36|0
1652967150000|2022-05-19 13:32:30|853.65|851.25|855.1|852.7|855.1|852.7|853.65|851.25|0
1652967160000|2022-05-19 13:32:40|856.3|853.9|855.58|853.18|856.3|853.9|854.74|852.34|0
1652967170000|2022-05-19 13:32:50|854.85|852.45|854.13|851.73|854.85|852.45|854.13|851.73|0
1652967180000|2022-05-19 13:33:00|853.89|851.49|852.93|850.53|854.37|851.97|852.93|850.53|0
1652967190000|2022-05-19 13:33:10|852.2|849.8|851|848.6|852.68|850.28|851|848.6|0
1652967200000|2022-05-19 13:33:20|851.24|848.84|851.24|848.84|851.48|849.08|851|848.6|0
1652967210000|2022-05-19 13:33:30|850.64|848.24|849.68|847.28|851.72|849.32|849.68|847.28|0
1652967220000|2022-05-19 13:33:40|847.38|844.98|846.18|843.78|847.38|844.98|846.18|843.78|0
1652967230000|2022-05-19 13:33:50|847.38|844.98|847.14|844.74|847.38|844.98|847.14|844.74|0
1652967240000|2022-05-19 13:34:00|846.9|844.5|845.7|843.3|847.62|845.22|845.7|843.3|0
1652967250000|2022-05-19 13:34:10|847.62|845.22|849.07|846.67|849.19|846.79|847.62|845.22|0
1652967260000|2022-05-19 13:34:20|849.31|846.91|850.27|847.87|850.51|848.11|849.07|846.67|0
1652967270000|2022-05-19 13:34:30|849.55|847.15|848.35|845.95|849.55|847.15|848.35|845.95|0
1652967280000|2022-05-19 13:34:40|847.75|845.35|849.31|846.91|849.31|846.91|847.75|845.35|0
1652967290000|2022-05-19 13:34:50|848.83|846.43|849.07|846.67|849.79|847.39|848.83|846.43|0
1652967300000|2022-05-19 13:35:00|846.9|844.5|847.86|845.46|847.86|845.46|846.9|844.5|0
1652967310000|2022-05-19 13:35:10|848.11|845.71|850.76|848.36|850.76|848.36|848.11|845.71|0
1652967320000|2022-05-19 13:35:20|851.12|848.72|850.16|847.76|851.12|848.72|850.16|847.76|0
1652967330000|2022-05-19 13:35:30|848.83|846.43|847.38|844.98|848.83|846.43|847.14|844.74|0
1652967340000|2022-05-19 13:35:40|846.66|844.26|847.53|845.13|847.53|845.13|846.66|844.26|0
1652967350000|2022-05-19 13:35:50|845.96|843.56|846.93|844.53|846.93|844.53|845.96|843.56|0
1652967360000|2022-05-19 13:36:00|845.48|843.08|840.66|838.26|845.48|843.08|840.66|838.26|0
1652967370000|2022-05-19 13:36:10|839.46|837.06|841.15|838.75|841.15|838.75|839.46|837.06|0
1652967380000|2022-05-19 13:36:20|841.39|838.99|840.18|837.78|841.63|839.23|840.18|837.78|0
1652967390000|2022-05-19 13:36:30|839.7|837.3|839.7|837.3|840.42|838.02|839.22|836.82|0
1652967400000|2022-05-19 13:36:40|839.94|837.54|841.15|838.75|841.15|838.75|839.94|837.54|0
1652967410000|2022-05-19 13:36:50|839.7|837.3|839.46|837.06|839.94|837.54|839.22|836.82|0
1652967420000|2022-05-19 13:37:00|840.91|838.51|841.15|838.75|841.51|839.11|840.91|838.51|0
1652967430000|2022-05-19 13:37:10|840.42|838.02|836.57|834.17|840.42|838.02|836.57|834.17|0
1652967440000|2022-05-19 13:37:20|836.81|834.41|835.13|832.73|837.54|835.14|835.13|832.73|0
1652967450000|2022-05-19 13:37:30|836.33|833.93|837.05|834.65|837.78|835.38|836.33|833.93|0
1652967460000|2022-05-19 13:37:40|835.85|833.45|835.85|833.45|835.85|833.45|834.89|832.49|0
1652967470000|2022-05-19 13:37:50|836.33|833.93|834.41|832.01|837.05|834.65|834.41|832.01|0
1652967480000|2022-05-19 13:38:00|835.13|832.73|835.85|833.45|835.85|833.45|834.17|831.77|0
1652967490000|2022-05-19 13:38:10|836.57|834.17|837.78|835.38|837.78|835.38|835.85|833.45|0
1652967500000|2022-05-19 13:38:20|839.22|836.82|841.39|838.99|841.39|838.99|839.22|836.82|0
1652967510000|2022-05-19 13:38:30|840.42|838.02|842.59|840.19|842.59|840.19|840.42|838.02|0
1652967520000|2022-05-19 13:38:40|843.44|841.04|845.61|843.21|845.61|843.21|843.44|841.04|0
1652967530000|2022-05-19 13:38:50|844.04|841.64|844.76|842.36|844.76|842.36|844.04|841.64|0
1652967540000|2022-05-19 13:39:00|845|842.6|843.44|841.04|845.24|842.84|843.44|841.04|0
1652967550000|2022-05-19 13:39:10|843.31|840.91|846.2|843.8|846.2|843.8|843.31|840.91|0
1652967560000|2022-05-19 13:39:20|845.85|843.45|845.24|842.84|845.96|843.56|845.24|842.84|0
1652967570000|2022-05-19 13:39:30|844.76|842.36|845.72|843.32|846.57|844.17|844.76|842.36|0
1652967580000|2022-05-19 13:39:40|844.76|842.36|843.31|840.91|844.76|842.36|843.31|840.91|0
1652967590000|2022-05-19 13:39:50|843.07|840.67|842.11|839.71|843.07|840.67|842.11|839.71|0
1652967600000|2022-05-19 13:40:00|842.35|839.95|841.03|838.63|842.35|839.95|841.03|838.63|0
1652967610000|2022-05-19 13:40:10|839.94|837.54|841.15|838.75|841.15|838.75|839.94|837.54|0
1652967620000|2022-05-19 13:40:20|841.39|838.99|840.9|838.5|841.39|838.99|840.9|838.5|0
1652967630000|2022-05-19 13:40:30|841.27|838.87|842.35|839.95|843.31|840.91|841.27|838.87|0
1652967640000|2022-05-19 13:40:40|843.07|840.67|841.63|839.23|843.31|840.91|841.63|839.23|0
1652967650000|2022-05-19 13:40:50|841.99|839.59|840.9|838.5|841.99|839.59|840.66|838.26|0
1652967660000|2022-05-19 13:41:00|840.66|838.26|843.79|841.39|843.79|841.39|840.66|838.26|0
1652967670000|2022-05-19 13:41:10|843.55|841.15|841.63|839.23|844.28|841.88|841.63|839.23|0
1652967680000|2022-05-19 13:41:20|841.87|839.47|843.55|841.15|843.55|841.15|841.87|839.47|0
1652967690000|2022-05-19 13:41:30|845.48|843.08|845|842.6|845.48|843.08|844.52|842.12|0
1652967700000|2022-05-19 13:41:40|845.48|843.08|845.72|843.32|847.65|845.25|845.48|843.08|0
1652967710000|2022-05-19 13:41:50|845.24|842.84|844.76|842.36|845.24|842.84|844.28|841.88|0
1652967720000|2022-05-19 13:42:00|843.79|841.39|845.96|843.56|845.96|843.56|843.79|841.39|0
1652967730000|2022-05-19 13:42:10|845|842.6|845|842.6|845.85|843.45|845|842.6|0
1652967740000|2022-05-19 13:42:20|845.48|843.08|846.69|844.29|847.54|845.14|845.48|843.08|0
1652967750000|2022-05-19 13:42:30|846.2|843.8|847.41|845.01|847.65|845.25|846.2|843.8|0
1652967760000|2022-05-19 13:42:40|845.72|843.32|847.17|844.77|847.17|844.77|845.72|843.32|0
1652967770000|2022-05-19 13:42:50|846.69|844.29|849.1|846.7|849.1|846.7|846.69|844.29|0
1652967780000|2022-05-19 13:43:00|847.65|845.25|850.06|847.66|850.06|847.66|847.65|845.25|0
1652967790000|2022-05-19 13:43:10|850.79|848.39|851.99|849.59|851.99|849.59|850.54|848.14|0
1652967800000|2022-05-19 13:43:20|851.75|849.35|851.99|849.59|851.99|849.59|850.54|848.14|0
1652967810000|2022-05-19 13:43:30|852.23|849.83|853.68|851.28|853.68|851.28|852.23|849.83|0
1652967820000|2022-05-19 13:43:40|852.23|849.83|854.16|851.76|854.16|851.76|852.23|849.83|0
1652967830000|2022-05-19 13:43:50|855.26|852.86|856.46|854.06|856.82|854.42|855.26|852.86|0
1652967840000|2022-05-19 13:44:00|854.89|852.49|854.05|851.65|854.89|852.49|853.68|851.28|0
1652967850000|2022-05-19 13:44:10|853.68|851.28|854.16|851.76|854.41|852.01|853.44|851.04|0
1652967860000|2022-05-19 13:44:20|853.92|851.52|856.58|854.18|856.58|854.18|853.92|851.52|0
1652967870000|2022-05-19 13:44:30|856.34|853.94|857.91|855.51|858.03|855.63|856.34|853.94|0
1652967880000|2022-05-19 13:44:40|859.48|857.08|859.24|856.84|859.48|857.08|859|856.6|0
1652967890000|2022-05-19 13:44:50|860.69|858.29|859.72|857.32|860.69|858.29|859.72|857.32|0
1652967900000|2022-05-19 13:45:00|859|856.6|859.48|857.08|859.48|857.08|858.75|856.35|0
1652967910000|2022-05-19 13:45:10|860.45|858.05|861.78|859.38|861.78|859.38|860.45|858.05|0
1652967920000|2022-05-19 13:45:20|861.05|858.65|861.65|859.25|861.65|859.25|859.96|857.56|0
1652967930000|2022-05-19 13:45:30|861.9|859.5|861.17|858.77|861.9|859.5|861.17|858.77|0
1652967940000|2022-05-19 13:45:40|860.69|858.29|860.2|857.8|861.17|858.77|860.2|857.8|0
1652967950000|2022-05-19 13:45:50|860.45|858.05|862.86|860.46|862.86|860.46|860.45|858.05|0
1652967960000|2022-05-19 13:46:00|864.07|861.67|866.01|863.61|866.01|863.61|864.07|861.67|0
1652967970000|2022-05-19 13:46:10|865.65|863.25|864.31|861.91|865.65|863.25|864.31|861.91|0
1652967980000|2022-05-19 13:46:20|862.14|859.74|864.07|861.67|864.07|861.67|862.14|859.74|0
1652967990000|2022-05-19 13:46:30|864.8|862.4|865.04|862.64|865.04|862.64|864.07|861.67|0
1652968000000|2022-05-19 13:46:40|864.8|862.4|864.07|861.67|864.8|862.4|863.83|861.43|0
1652968010000|2022-05-19 13:46:50|864.31|861.91|865.52|863.12|865.52|863.12|864.07|861.67|0
1652968020000|2022-05-19 13:47:00|866.25|863.85|867.94|865.54|867.94|865.54|866.25|863.85|0
1652968030000|2022-05-19 13:47:10|869.64|867.24|870.12|867.72|870.61|868.21|869.64|867.24|0
1652968040000|2022-05-19 13:47:20|869.88|867.48|871.82|869.42|871.82|869.42|869.88|867.48|0
1652968050000|2022-05-19 13:47:30|872.79|870.39|872.55|870.15|873.03|870.63|872.55|870.15|0
1652968060000|2022-05-19 13:47:40|872.79|870.39|871.49|869.09|872.79|870.39|871.49|869.09|0
1652968070000|2022-05-19 13:47:50|871.73|869.33|871.73|869.33|871.73|869.33|871.25|868.85|0
1652968080000|2022-05-19 13:48:00|872.46|870.06|872.46|870.06|872.46|870.06|871.49|869.09|0
1652968090000|2022-05-19 13:48:10|871.25|868.85|871.25|868.85|871.62|869.22|871.01|868.61|0
1652968100000|2022-05-19 13:48:20|870.77|868.37|872.46|870.06|872.46|870.06|870.77|868.37|0
1652968110000|2022-05-19 13:48:30|873.43|871.03|873.97|871.57|874.64|872.24|873.43|871.03|0
1652968120000|2022-05-19 13:48:40|875.01|872.61|873.8|871.4|875.01|872.61|873.8|871.4|0
1652968130000|2022-05-19 13:48:50|873.56|871.16|872.51|870.11|874.28|871.88|872.51|870.11|0
1652968140000|2022-05-19 13:49:00|873.72|871.32|874.68|872.28|874.68|872.28|873.72|871.32|0
1652968150000|2022-05-19 13:49:10|874.44|872.04|875.17|872.77|875.17|872.77|874.2|871.8|0
1652968160000|2022-05-19 13:49:20|876.38|873.98|876.38|873.98|877.1|874.7|876.38|873.98|0
1652968170000|2022-05-19 13:49:30|875.17|872.77|874.44|872.04|875.17|872.77|874.44|872.04|0
1652968180000|2022-05-19 13:49:40|876.14|873.74|876.14|873.74|876.62|874.22|875.89|873.49|0
1652968190000|2022-05-19 13:49:50|875.89|873.49|874.93|872.53|875.89|873.49|874.93|872.53|0
1652968200000|2022-05-19 13:50:00|875.41|873.01|874.2|871.8|875.65|873.25|874.2|871.8|0
1652968210000|2022-05-19 13:50:10|872.75|870.35|875.41|873.01|875.41|873.01|872.75|870.35|0
1652968220000|2022-05-19 13:50:20|876.14|873.74|877.83|875.43|877.83|875.43|876.14|873.74|0
1652968230000|2022-05-19 13:50:30|878.07|875.67|879.04|876.64|879.04|876.64|878.07|875.67|0
1652968240000|2022-05-19 13:50:40|877.35|874.95|877.35|874.95|878.56|876.16|877.35|874.95|0
1652968250000|2022-05-19 13:50:50|878.07|875.67|877.35|874.95|878.07|875.67|877.35|874.95|0
1652968260000|2022-05-19 13:51:00|875.65|873.25|875.65|873.25|876.14|873.74|875.17|872.77|0
1652968270000|2022-05-19 13:51:10|876.14|873.74|876.62|874.22|876.75|874.35|875.89|873.49|0
1652968280000|2022-05-19 13:51:20|876.86|874.46|878.07|875.67|878.07|875.67|876.14|873.74|0
1652968290000|2022-05-19 13:51:30|877.59|875.19|877.83|875.43|877.83|875.43|877.59|875.19|0
1652968300000|2022-05-19 13:51:40|877.35|874.95|875.41|873.01|877.35|874.95|875.41|873.01|0
1652968310000|2022-05-19 13:51:50|874.68|872.28|873.96|871.56|874.68|872.28|873.96|871.56|0
1652968320000|2022-05-19 13:52:00|872.75|870.35|873.48|871.08|873.48|871.08|872.75|870.35|0
1652968330000|2022-05-19 13:52:10|872.27|869.87|873.96|871.56|873.96|871.56|872.27|869.87|0
1652968340000|2022-05-19 13:52:20|874.44|872.04|874.08|871.68|874.44|872.04|874.08|871.68|0
1652968350000|2022-05-19 13:52:30|874.68|872.28|873.6|871.2|874.68|872.28|873.23|870.83|0
1652968360000|2022-05-19 13:52:40|874.2|871.8|874.68|872.28|874.68|872.28|873.48|871.08|0
1652968370000|2022-05-19 13:52:50|876.14|873.74|877.59|875.19|877.59|875.19|876.14|873.74|0
1652968380000|2022-05-19 13:53:00|876.14|873.74|875.65|873.25|876.14|873.74|875.41|873.01|0
1652968390000|2022-05-19 13:53:10|874.93|872.53|875.65|873.25|875.65|873.25|874.93|872.53|0
1652968400000|2022-05-19 13:53:20|876.86|874.46|878.07|875.67|878.07|875.67|876.86|874.46|0
1652968410000|2022-05-19 13:53:30|877.34|874.94|876.86|874.46|877.83|875.43|876.86|874.46|0
1652968420000|2022-05-19 13:53:40|877.47|875.07|876.86|874.46|878.55|876.15|876.86|874.46|0
1652968430000|2022-05-19 13:53:50|877.34|874.94|877.1|874.7|877.59|875.19|877.1|874.7|0
1652968440000|2022-05-19 13:54:00|875.89|873.49|877.1|874.7|877.1|874.7|874.93|872.53|0
1652968450000|2022-05-19 13:54:10|876.14|873.74|873.23|870.83|876.14|873.74|873.23|870.83|0
1652968460000|2022-05-19 13:54:20|873.48|871.08|870.33|867.93|873.48|871.08|870.33|867.93|0
1652968470000|2022-05-19 13:54:30|870.58|868.18|867.8|865.4|870.58|868.18|867.8|865.4|0
1652968480000|2022-05-19 13:54:40|868.4|866|868.16|865.76|869.13|866.73|868.16|865.76|0
1652968490000|2022-05-19 13:54:50|868.4|866|869.13|866.73|869.13|866.73|868.4|866|0
1652968500000|2022-05-19 13:55:00|869.61|867.21|865.26|862.86|869.61|867.21|865.26|862.86|0
1652968510000|2022-05-19 13:55:10|865.99|863.59|868.4|866|868.4|866|865.99|863.59|0
1652968520000|2022-05-19 13:55:20|867.08|864.68|866.95|864.55|867.43|865.03|866.23|863.83|0
1652968530000|2022-05-19 13:55:30|866.23|863.83|865.74|863.34|866.59|864.19|865.74|863.34|0
1652968540000|2022-05-19 13:55:40|866.23|863.83|866.71|864.31|866.71|864.31|866.23|863.83|0
1652968550000|2022-05-19 13:55:50|865.02|862.62|863.09|860.69|865.02|862.62|863.09|860.69|0
1652968560000|2022-05-19 13:56:00|861.64|859.24|859.23|856.83|861.64|859.24|859.23|856.83|0
1652968570000|2022-05-19 13:56:10|859.95|857.55|859.95|857.55|859.95|857.55|859.23|856.83|0
1652968580000|2022-05-19 13:56:20|859.71|857.31|860.68|858.28|860.68|858.28|859.71|857.31|0
1652968590000|2022-05-19 13:56:30|860.92|858.52|862.37|859.97|862.37|859.97|860.92|858.52|0
1652968600000|2022-05-19 13:56:40|861.64|859.24|859.71|857.31|861.64|859.24|859.71|857.31|0
1652968610000|2022-05-19 13:56:50|860.2|857.8|859.71|857.31|860.44|858.04|859.71|857.31|0
1652968620000|2022-05-19 13:57:00|858.27|855.87|856.34|853.94|858.27|855.87|856.34|853.94|0
1652968630000|2022-05-19 13:57:10|855.62|853.22|855.86|853.46|855.86|853.46|855.62|853.22|0
1652968640000|2022-05-19 13:57:20|856.1|853.7|858.27|855.87|858.27|855.87|856.1|853.7|0
1652968650000|2022-05-19 13:57:30|858.99|856.59|859.71|857.31|859.71|857.31|858.99|856.59|0
1652968660000|2022-05-19 13:57:40|860.44|858.04|860.44|858.04|860.44|858.04|859.71|857.31|0
1652968670000|2022-05-19 13:57:50|860.32|857.92|861.16|858.76|861.16|858.76|860.32|857.92|0
1652968680000|2022-05-19 13:58:00|861.88|859.48|864.05|861.65|864.05|861.65|861.53|859.13|0
1652968690000|2022-05-19 13:58:10|864.54|862.14|865.02|862.62|865.02|862.62|863.22|860.82|0
1652968700000|2022-05-19 13:58:20|866.23|863.83|868.16|865.76|868.16|865.76|866.23|863.83|0
1652968710000|2022-05-19 13:58:30|867.43|865.03|868.4|866|869.61|867.21|867.43|865.03|0
1652968720000|2022-05-19 13:58:40|868.16|865.76|866.47|864.07|868.16|865.76|866.47|864.07|0
1652968730000|2022-05-19 13:58:50|865.74|863.34|869.61|867.21|869.61|867.21|865.74|863.34|0
1652968740000|2022-05-19 13:59:00|867.68|865.28|868.64|866.24|868.64|866.24|867.68|865.28|0
1652968750000|2022-05-19 13:59:10|869.37|866.97|868.16|865.76|869.37|866.97|868.04|865.64|0
1652968760000|2022-05-19 13:59:20|868.4|866|868.64|866.24|868.64|866.24|868.4|866|0
1652968770000|2022-05-19 13:59:30|868.4|866|868.88|866.48|869.37|866.97|868.4|866|0
1652968780000|2022-05-19 13:59:40|869.85|867.45|867.68|865.28|869.85|867.45|867.68|865.28|0
1652968790000|2022-05-19 13:59:50|867.19|864.79|867.68|865.28|867.68|865.28|866.35|863.95|0
1652968800000|2022-05-19 14:00:00|866.11|863.71|868.16|865.76|868.16|865.76|865.15|862.75|0
1652968810000|2022-05-19 14:00:10|867.43|865.03|865.74|863.34|867.43|865.03|865.39|862.99|0
1652968820000|2022-05-19 14:00:20|865.26|862.86|861.16|858.76|865.26|862.86|861.16|858.76|0
1652968830000|2022-05-19 14:00:30|860.56|858.16|858.03|855.63|860.56|858.16|858.03|855.63|0
1652968840000|2022-05-19 14:00:40|859.23|856.83|859.6|857.2|859.6|857.2|857.78|855.38|0
1652968850000|2022-05-19 14:00:50|858.75|856.35|858.15|855.75|858.75|856.35|857.54|855.14|0
1652968860000|2022-05-19 14:01:00|856.1|853.7|856.46|854.06|856.46|854.06|854.89|852.49|0
1652968870000|2022-05-19 14:01:10|857.06|854.66|857.54|855.14|857.54|855.14|856.34|853.94|0
1652968880000|2022-05-19 14:01:20|856.1|853.7|856.34|853.94|856.34|853.94|855.13|852.73|0
1652968890000|2022-05-19 14:01:30|854.54|852.14|850.93|848.53|854.54|852.14|850.93|848.53|0
1652968900000|2022-05-19 14:01:40|851.41|849.01|852|849.6|852|849.6|851.41|849.01|0
1652968910000|2022-05-19 14:01:50|851.17|848.77|849.36|846.96|851.17|848.77|849.36|846.96|0
1652968920000|2022-05-19 14:02:00|848.39|845.99|849.12|846.72|849.12|846.72|848.39|845.99|0
1652968930000|2022-05-19 14:02:10|847.91|845.51|845.75|843.35|847.91|845.51|845.75|843.35|0
1652968940000|2022-05-19 14:02:20|844.55|842.15|843.59|841.19|844.55|842.15|843.59|841.19|0
1652968950000|2022-05-19 14:02:30|844.55|842.15|847.43|845.03|847.43|845.03|844.55|842.15|0
1652968960000|2022-05-19 14:02:40|848.39|845.99|847.42|845.02|848.39|845.99|847.42|845.02|0
1652968970000|2022-05-19 14:02:50|846.22|843.82|845.24|842.84|846.22|843.82|845.24|842.84|0
1652968980000|2022-05-19 14:03:00|845|842.6|843.31|840.91|845|842.6|843.31|840.91|0
1652968990000|2022-05-19 14:03:10|845.24|842.84|842.65|840.25|845.24|842.84|842.41|840.01|0
1652969000000|2022-05-19 14:03:20|843.62|841.22|841.69|839.29|843.62|841.22|841.69|839.29|0
1652969010000|2022-05-19 14:03:30|840.96|838.56|841.33|838.93|841.69|839.29|840.96|838.56|0
1652969020000|2022-05-19 14:03:40|841.45|839.05|842.41|840.01|842.41|840.01|841.2|838.8|0
1652969030000|2022-05-19 14:03:50|842.65|840.25|842.89|840.49|842.89|840.49|842.41|840.01|0
1652969040000|2022-05-19 14:04:00|841.2|838.8|841.45|839.05|841.45|839.05|840.96|838.56|0
1652969050000|2022-05-19 14:04:10|841.09|838.69|843.86|841.46|843.86|841.46|841.09|838.69|0
1652969060000|2022-05-19 14:04:20|844.58|842.18|843.13|840.73|844.58|842.18|843.13|840.73|0
1652969070000|2022-05-19 14:04:30|842.89|840.49|843.13|840.73|843.13|840.73|841.93|839.53|0
1652969080000|2022-05-19 14:04:40|843.62|841.22|845.54|843.14|845.54|843.14|843.62|841.22|0
1652969090000|2022-05-19 14:04:50|846.27|843.87|846.75|844.35|847.72|845.32|846.27|843.87|0
1652969100000|2022-05-19 14:05:00|846.03|843.63|849.65|847.25|849.65|847.25|846.03|843.63|0
1652969110000|2022-05-19 14:05:10|848.68|846.28|848.2|845.8|848.68|846.28|847.96|845.56|0
1652969120000|2022-05-19 14:05:20|847.96|845.56|845.54|843.14|847.96|845.56|845.54|843.14|0
1652969130000|2022-05-19 14:05:30|846.03|843.63|845.06|842.66|846.03|843.63|845.06|842.66|0
1652969140000|2022-05-19 14:05:40|844.82|842.42|844.58|842.18|844.82|842.42|844.34|841.94|0
1652969150000|2022-05-19 14:05:50|845.54|843.14|845.54|843.14|846.51|844.11|845.54|843.14|0
1652969160000|2022-05-19 14:06:00|846.51|844.11|848.57|846.17|848.57|846.17|846.51|844.11|0
1652969170000|2022-05-19 14:06:10|847.23|844.83|848.92|846.52|849.89|847.49|847.23|844.83|0
1652969180000|2022-05-19 14:06:20|848.2|845.8|847.47|845.07|848.44|846.04|846.99|844.59|0
1652969190000|2022-05-19 14:06:30|848.32|845.92|848.32|845.92|849.16|846.76|846.75|844.35|0
1652969200000|2022-05-19 14:06:40|849.16|846.76|850.85|848.45|851.1|848.7|849.16|846.76|0
1652969210000|2022-05-19 14:06:50|852.06|849.66|851.82|849.42|852.06|849.66|851.82|849.42|0
1652969220000|2022-05-19 14:07:00|851.22|848.82|849.16|846.76|851.22|848.82|848.68|846.28|0
1652969230000|2022-05-19 14:07:10|850.37|847.97|848.44|846.04|850.37|847.97|848.44|846.04|0
1652969240000|2022-05-19 14:07:20|847.96|845.56|848.44|846.04|848.68|846.28|847.96|845.56|0
1652969250000|2022-05-19 14:07:30|849.89|847.49|850.61|848.21|850.61|848.21|849.41|847.01|0
1652969260000|2022-05-19 14:07:40|851.34|848.94|850.85|848.45|851.34|848.94|850.85|848.45|0
1652969270000|2022-05-19 14:07:50|850.61|848.21|850.61|848.21|851.34|848.94|850.61|848.21|0
1652969280000|2022-05-19 14:08:00|850.26|847.86|848.81|846.41|850.26|847.86|848.81|846.41|0
1652969290000|2022-05-19 14:08:10|850.61|848.21|853.27|850.87|853.27|850.87|850.61|848.21|0
1652969300000|2022-05-19 14:08:20|851.58|849.18|850.5|848.1|851.58|849.18|850.5|848.1|0
1652969310000|2022-05-19 14:08:30|850.61|848.21|848.44|846.04|850.61|848.21|848.44|846.04|0
1652969320000|2022-05-19 14:08:40|848.92|846.52|848.92|846.52|848.92|846.52|848.81|846.41|0
1652969330000|2022-05-19 14:08:50|851.1|848.7|849.65|847.25|851.1|848.7|849.65|847.25|0
1652969340000|2022-05-19 14:09:00|849.16|846.76|850.37|847.97|850.85|848.45|849.16|846.76|0
1652969350000|2022-05-19 14:09:10|851.34|848.94|852.54|850.14|852.54|850.14|850.85|848.45|0
1652969360000|2022-05-19 14:09:20|853.51|851.11|855.2|852.8|855.2|852.8|853.27|850.87|0
1652969370000|2022-05-19 14:09:30|855.69|853.29|857.14|854.74|857.14|854.74|855.69|853.29|0
1652969380000|2022-05-19 14:09:40|857.86|855.46|856.65|854.25|859.55|857.15|856.65|854.25|0
1652969390000|2022-05-19 14:09:50|856.17|853.77|854.96|852.56|856.17|853.77|854.96|852.56|0
1652969400000|2022-05-19 14:10:00|855.44|853.04|855.69|853.29|856.89|854.49|855.44|853.04|0
1652969410000|2022-05-19 14:10:10|854.72|852.32|852.79|850.39|854.72|852.32|852.79|850.39|0
1652969420000|2022-05-19 14:10:20|852.06|849.66|854.48|852.08|854.48|852.08|852.06|849.66|0
1652969430000|2022-05-19 14:10:30|853.51|851.11|851.82|849.42|853.51|851.11|851.82|849.42|0
1652969440000|2022-05-19 14:10:40|851.58|849.18|851.82|849.42|851.82|849.42|851.1|848.7|0
1652969450000|2022-05-19 14:10:50|853.27|850.87|851.58|849.18|853.27|850.87|851.58|849.18|0
1652969460000|2022-05-19 14:11:00|850.61|848.21|846.75|844.35|850.61|848.21|846.75|844.35|0
1652969470000|2022-05-19 14:11:10|845.3|842.9|844.58|842.18|845.3|842.9|843.61|841.21|0
1652969480000|2022-05-19 14:11:20|845.79|843.39|847.6|845.2|847.6|845.2|845.79|843.39|0
1652969490000|2022-05-19 14:11:30|846.99|844.59|845.19|842.79|846.99|844.59|845.19|842.79|0
1652969500000|2022-05-19 14:11:40|845.3|842.9|845.3|842.9|845.3|842.9|843.86|841.46|0
1652969510000|2022-05-19 14:11:50|844.34|841.94|844.1|841.7|844.95|842.55|844.1|841.7|0
1652969520000|2022-05-19 14:12:00|843.86|841.46|845.54|843.14|845.54|843.14|843.86|841.46|0
1652969530000|2022-05-19 14:12:10|846.03|843.63|849.29|846.89|849.29|846.89|846.03|843.63|0
1652969540000|2022-05-19 14:12:20|849.89|847.49|848.2|845.8|849.89|847.49|848.2|845.8|0
1652969550000|2022-05-19 14:12:30|848.92|846.52|848.44|846.04|848.92|846.52|848.2|845.8|0
1652969560000|2022-05-19 14:12:40|846.75|844.35|848.68|846.28|848.68|846.28|846.75|844.35|0
1652969570000|2022-05-19 14:12:50|848.08|845.68|845.54|843.14|848.08|845.68|845.54|843.14|0
1652969580000|2022-05-19 14:13:00|845.06|842.66|845.06|842.66|845.79|843.39|845.06|842.66|0
1652969590000|2022-05-19 14:13:10|846.27|843.87|848.2|845.8|848.2|845.8|846.27|843.87|0
1652969600000|2022-05-19 14:13:20|847.96|845.56|846.51|844.11|848.08|845.68|846.51|844.11|0
1652969610000|2022-05-19 14:13:30|848.2|845.8|850.85|848.45|850.85|848.45|848.2|845.8|0
1652969620000|2022-05-19 14:13:40|849.4|847|850.37|847.97|850.37|847.97|849.4|847|0
1652969630000|2022-05-19 14:13:50|851.58|849.18|852.06|849.66|853.27|850.87|851.58|849.18|0
1652969640000|2022-05-19 14:14:00|852.79|850.39|852.06|849.66|854.48|852.08|852.06|849.66|0
1652969650000|2022-05-19 14:14:10|851.46|849.06|850.25|847.85|851.46|849.06|850.13|847.73|0
1652969660000|2022-05-19 14:14:20|850.5|848.1|853.03|850.63|853.03|850.63|850.5|848.1|0
1652969670000|2022-05-19 14:14:30|853.75|851.35|852.79|850.39|854.24|851.84|852.79|850.39|0
1652969680000|2022-05-19 14:14:40|852.06|849.66|852.54|850.14|852.54|850.14|850.85|848.45|0
1652969690000|2022-05-19 14:14:50|852.79|850.39|851.82|849.42|852.79|850.39|851.34|848.94|0
1652969700000|2022-05-19 14:15:00|851.09|848.69|847.47|845.07|851.09|848.69|847.47|845.07|0
1652969710000|2022-05-19 14:15:10|848.68|846.28|849.16|846.76|850.37|847.97|848.68|846.28|0
1652969720000|2022-05-19 14:15:20|848.68|846.28|851.82|849.42|851.82|849.42|848.68|846.28|0
1652969730000|2022-05-19 14:15:30|854.24|851.84|852.3|849.9|854.24|851.84|852.3|849.9|0
1652969740000|2022-05-19 14:15:40|851.34|848.94|852.3|849.9|852.3|849.9|850.74|848.34|0
1652969750000|2022-05-19 14:15:50|853.03|850.63|851.82|849.42|853.03|850.63|851.7|849.3|0
1652969760000|2022-05-19 14:16:00|850.61|848.21|851.94|849.54|852.19|849.79|850.61|848.21|0
1652969770000|2022-05-19 14:16:10|850.85|848.45|852.3|849.9|852.3|849.9|850.85|848.45|0
1652969780000|2022-05-19 14:16:20|850.85|848.45|849.65|847.25|851.09|848.69|849.65|847.25|0
1652969790000|2022-05-19 14:16:30|849.4|847|844.46|842.06|849.4|847|844.46|842.06|0
1652969800000|2022-05-19 14:16:40|844.22|841.82|847.96|845.56|847.96|845.56|844.22|841.82|0
1652969810000|2022-05-19 14:16:50|847.72|845.32|846.51|844.11|847.72|845.32|846.51|844.11|0
1652969820000|2022-05-19 14:17:00|845.78|843.38|846.27|843.87|847.23|844.83|845.78|843.38|0
1652969830000|2022-05-19 14:17:10|844.82|842.42|843.86|841.46|844.82|842.42|843.86|841.46|0
1652969840000|2022-05-19 14:17:20|845.67|843.27|845.78|843.38|846.51|844.11|845.67|843.27|0
1652969850000|2022-05-19 14:17:30|844.95|842.55|843.86|841.46|844.95|842.55|843.86|841.46|0
1652969860000|2022-05-19 14:17:40|843.61|841.21|842.89|840.49|843.61|841.21|842.89|840.49|0
1652969870000|2022-05-19 14:17:50|840.96|838.56|842.05|839.65|842.05|839.65|840.96|838.56|0
1652969880000|2022-05-19 14:18:00|844.1|841.7|844.58|842.18|845.3|842.9|843.86|841.46|0
1652969890000|2022-05-19 14:18:10|843.26|840.86|843.13|840.73|843.26|840.86|840.96|838.56|0
1652969900000|2022-05-19 14:18:20|842.89|840.49|843.86|841.46|844.34|841.94|842.65|840.25|0
1652969910000|2022-05-19 14:18:30|844.58|842.18|843.13|840.73|844.58|842.18|843.13|840.73|0
1652969920000|2022-05-19 14:18:40|844.1|841.7|842.17|839.77|844.1|841.7|842.17|839.77|0
1652969930000|2022-05-19 14:18:50|842.65|840.25|842.89|840.49|842.89|840.49|841.44|839.04|0
1652969940000|2022-05-19 14:19:00|843.26|840.86|841.93|839.53|843.26|840.86|841.93|839.53|0
1652969950000|2022-05-19 14:19:10|841.69|839.29|842.89|840.49|843.13|840.73|841.69|839.29|0
1652969960000|2022-05-19 14:19:20|843.02|840.62|842.41|840.01|843.02|840.62|842.17|839.77|0
1652969970000|2022-05-19 14:19:30|841.57|839.17|842.41|840.01|842.41|840.01|841.2|838.8|0
1652969980000|2022-05-19 14:19:40|842.65|840.25|845.06|842.66|845.06|842.66|842.41|840.01|0
1652969990000|2022-05-19 14:19:50|845.54|843.14|846.03|843.63|846.75|844.35|845.54|843.14|0
1652970000000|2022-05-19 14:20:00|846.99|844.59|845.54|843.14|846.99|844.59|845.54|843.14|0
1652970010000|2022-05-19 14:20:10|845.78|843.38|844.58|842.18|845.78|843.38|844.58|842.18|0
1652970020000|2022-05-19 14:20:20|843.13|840.73|840.24|837.84|843.37|840.97|840.24|837.84|0
1652970030000|2022-05-19 14:20:30|839.52|837.12|837.83|835.43|839.52|837.12|837.11|834.71|0
1652970040000|2022-05-19 14:20:40|837.11|834.71|836.15|833.75|837.11|834.71|836.15|833.75|0
1652970050000|2022-05-19 14:20:50|835.9|833.5|836.39|833.99|836.63|834.23|835.9|833.5|0
1652970060000|2022-05-19 14:21:00|836.87|834.47|836.87|834.47|836.87|834.47|836.15|833.75|0
1652970070000|2022-05-19 14:21:10|835.9|833.5|835.18|832.78|835.9|833.5|834.7|832.3|0
1652970080000|2022-05-19 14:21:20|833.98|831.58|833.26|830.86|833.98|831.58|832.54|830.14|0
1652970090000|2022-05-19 14:21:30|834.22|831.82|834.22|831.82|835.18|832.78|834.22|831.82|0
1652970100000|2022-05-19 14:21:40|833.02|830.62|835.9|833.5|837.11|834.71|833.02|830.62|0
1652970110000|2022-05-19 14:21:50|835.42|833.02|835.55|833.15|835.55|833.15|833.74|831.34|0
1652970120000|2022-05-19 14:22:00|835.18|832.78|835.66|833.26|835.66|833.26|835.18|832.78|0
1652970130000|2022-05-19 14:22:10|835.42|833.02|835.9|833.5|835.9|833.5|835.18|832.78|0
1652970140000|2022-05-19 14:22:20|836.63|834.23|839.03|836.63|839.28|836.88|836.63|834.23|0
1652970150000|2022-05-19 14:22:30|838.55|836.15|837.83|835.43|838.55|836.15|837.83|835.43|0
1652970160000|2022-05-19 14:22:40|838.31|835.91|839.03|836.63|839.52|837.12|838.31|835.91|0
1652970170000|2022-05-19 14:22:50|839.52|837.12|840.24|837.84|840.24|837.84|839.52|837.12|0
1652970180000|2022-05-19 14:23:00|839.88|837.48|839.76|837.36|840|837.6|839.76|837.36|0
1652970190000|2022-05-19 14:23:10|839.64|837.24|840|837.6|841.57|839.17|839.64|837.24|0
1652970200000|2022-05-19 14:23:20|840.48|838.08|837.83|835.43|840.48|838.08|837.83|835.43|0
1652970210000|2022-05-19 14:23:30|840|837.6|839.03|836.63|840|837.6|839.03|836.63|0
1652970220000|2022-05-19 14:23:40|839.76|837.36|838.79|836.39|839.76|837.36|838.44|836.04|0
1652970230000|2022-05-19 14:23:50|839.03|836.63|838.31|835.91|839.03|836.63|838.31|835.91|0
1652970240000|2022-05-19 14:24:00|837.83|835.43|840|837.6|840|837.6|837.83|835.43|0
1652970250000|2022-05-19 14:24:10|840.72|838.32|839.76|837.36|840.72|838.32|839.76|837.36|0
1652970260000|2022-05-19 14:24:20|840.72|838.32|840.72|838.32|841.93|839.53|840.72|838.32|0
1652970270000|2022-05-19 14:24:30|840.48|838.08|839.76|837.36|840.48|838.08|839.52|837.12|0
1652970280000|2022-05-19 14:24:40|840.12|837.72|839.76|837.36|840.12|837.72|839.52|837.12|0
1652970290000|2022-05-19 14:24:50|839.03|836.63|838.79|836.39|839.4|837|838.79|836.39|0
1652970300000|2022-05-19 14:25:00|839.03|836.63|838.55|836.15|840|837.6|838.55|836.15|0
1652970310000|2022-05-19 14:25:10|839.28|836.88|843.13|840.73|843.13|840.73|839.28|836.88|0
1652970320000|2022-05-19 14:25:20|843.37|840.97|841.93|839.53|843.85|841.45|841.93|839.53|0
1652970330000|2022-05-19 14:25:30|841.2|838.8|842.93|840.53|842.93|840.53|841.2|838.8|0
1652970340000|2022-05-19 14:25:40|843.41|841.01|843.65|841.25|844.13|841.73|843.41|841.01|0
1652970350000|2022-05-19 14:25:50|842.2|839.8|843.65|841.25|843.65|841.25|842.2|839.8|0
1652970360000|2022-05-19 14:26:00|843.29|840.89|843.41|841.01|844.37|841.97|843.29|840.89|0
1652970370000|2022-05-19 14:26:10|842.68|840.28|843.53|841.13|843.89|841.49|842.68|840.28|0
1652970380000|2022-05-19 14:26:20|842.57|840.17|844.37|841.97|844.37|841.97|842.57|840.17|0
1652970390000|2022-05-19 14:26:30|844.61|842.21|844.61|842.21|844.85|842.45|844.61|842.21|0
1652970400000|2022-05-19 14:26:40|845.58|843.18|847.51|845.11|847.51|845.11|845.58|843.18|0
1652970410000|2022-05-19 14:26:50|848.47|846.07|850.4|848|850.4|848|847.75|845.35|0
1652970420000|2022-05-19 14:27:00|850.64|848.24|852.58|850.18|853.06|850.66|850.64|848.24|0
1652970430000|2022-05-19 14:27:10|851.13|848.73|854.03|851.63|854.03|851.63|851.13|848.73|0
1652970440000|2022-05-19 14:27:20|854.99|852.59|855.23|852.83|855.23|852.83|853.3|850.9|0
1652970450000|2022-05-19 14:27:30|854.99|852.59|857.17|854.77|857.17|854.77|854.51|852.11|0
1652970460000|2022-05-19 14:27:40|856.68|854.28|855.23|852.83|856.68|854.28|855.23|852.83|0
1652970470000|2022-05-19 14:27:50|854.27|851.87|853.95|851.55|854.27|851.87|853.3|850.9|0
1652970480000|2022-05-19 14:28:00|853.47|851.07|852.51|850.11|853.71|851.31|852.51|850.11|0
1652970490000|2022-05-19 14:28:10|852.02|849.62|853.71|851.31|853.71|851.31|851.54|849.14|0
1652970500000|2022-05-19 14:28:20|854.19|851.79|853.78|851.38|854.19|851.79|853.78|851.38|0
1652970510000|2022-05-19 14:28:30|853.43|851.03|854.75|852.35|854.75|852.35|853.3|850.9|0
1652970520000|2022-05-19 14:28:40|854.03|851.63|853.78|851.38|854.15|851.75|853.78|851.38|0
1652970530000|2022-05-19 14:28:50|854.03|851.63|855.84|853.44|855.84|853.44|854.03|851.63|0
1652970540000|2022-05-19 14:29:00|856.2|853.8|857.65|855.25|857.65|855.25|855.96|853.56|0
1652970550000|2022-05-19 14:29:10|858.38|855.98|858.38|855.98|858.86|856.46|858.38|855.98|0
1652970560000|2022-05-19 14:29:20|857.17|854.77|855.72|853.32|857.17|854.77|855.48|853.08|0
1652970570000|2022-05-19 14:29:30|855.48|853.08|853.54|851.14|855.48|853.08|853.54|851.14|0
1652970580000|2022-05-19 14:29:40|852.58|850.18|850.89|848.49|852.58|850.18|850.89|848.49|0
1652970590000|2022-05-19 14:29:50|852.33|849.93|853.78|851.38|853.78|851.38|852.33|849.93|0
1652970600000|2022-05-19 14:30:00|854.99|852.59|853.3|850.9|855.96|853.56|853.3|850.9|0
1652970610000|2022-05-19 14:30:10|854.27|851.87|853.78|851.38|854.27|851.87|853.78|851.38|0
1652970620000|2022-05-19 14:30:20|854.39|851.99|856.93|854.53|856.93|854.53|854.27|851.87|0
1652970630000|2022-05-19 14:30:30|857.41|855.01|858.99|856.59|858.99|856.59|857.41|855.01|0
1652970640000|2022-05-19 14:30:40|859.59|857.19|860.31|857.91|860.31|857.91|859.1|856.7|0
1652970650000|2022-05-19 14:30:50|861.76|859.36|861.76|859.36|862.73|860.33|861.76|859.36|0
1652970660000|2022-05-19 14:31:00|861.52|859.12|861.04|858.64|862|859.6|861.04|858.64|0
1652970670000|2022-05-19 14:31:10|859.59|857.19|861.28|858.88|861.28|858.88|859.59|857.19|0
1652970680000|2022-05-19 14:31:20|861.04|858.64|857.41|855.01|861.04|858.64|857.41|855.01|0
1652970690000|2022-05-19 14:31:30|857.17|854.77|855.96|853.56|857.17|854.77|855.23|852.83|0
1652970700000|2022-05-19 14:31:40|856.68|854.28|858.13|855.73|858.38|855.98|856.68|854.28|0
1652970710000|2022-05-19 14:31:50|858.86|856.46|857.65|855.25|859.23|856.83|857.65|855.25|0
1652970720000|2022-05-19 14:32:00|856.68|854.28|858.62|856.22|858.62|856.22|856.68|854.28|0
1652970730000|2022-05-19 14:32:10|857.65|855.25|856.2|853.8|857.65|855.25|856.2|853.8|0
1652970740000|2022-05-19 14:32:20|856.44|854.04|849.2|846.8|856.44|854.04|849.2|846.8|0
1652970750000|2022-05-19 14:32:30|849.68|847.28|851.13|848.73|851.13|848.73|849.68|847.28|0
1652970760000|2022-05-19 14:32:40|852.33|849.93|852.09|849.69|852.82|850.42|852.09|849.69|0
1652970770000|2022-05-19 14:32:50|851.85|849.45|848.84|846.44|851.85|849.45|848.84|846.44|0
1652970780000|2022-05-19 14:33:00|849.68|847.28|847.27|844.87|849.68|847.28|846.54|844.14|0
1652970790000|2022-05-19 14:33:10|848.23|845.83|850.4|848|850.4|848|848.23|845.83|0
1652970800000|2022-05-19 14:33:20|849.68|847.28|849.68|847.28|851.13|848.73|849.68|847.28|0
1652970810000|2022-05-19 14:33:30|848.95|846.55|849.2|846.8|849.44|847.04|848.95|846.55|0
1652970820000|2022-05-19 14:33:40|849.68|847.28|849.68|847.28|849.92|847.52|849.2|846.8|0
1652970830000|2022-05-19 14:33:50|848.95|846.55|850.16|847.76|850.53|848.13|848.95|846.55|0
1652970840000|2022-05-19 14:34:00|850.89|848.49|849.92|847.52|850.89|848.49|849.68|847.28|0
1652970850000|2022-05-19 14:34:10|849.68|847.28|848.95|846.55|849.68|847.28|848.95|846.55|0
1652970860000|2022-05-19 14:34:20|849.68|847.28|851.37|848.97|851.37|848.97|849.68|847.28|0
1652970870000|2022-05-19 14:34:30|850.4|848|848.11|845.71|850.4|848|847.27|844.87|0
1652970880000|2022-05-19 14:34:40|848.71|846.31|848.23|845.83|849.44|847.04|848.23|845.83|0
1652970890000|2022-05-19 14:34:50|847.75|845.35|847.27|844.87|848.47|846.07|847.27|844.87|0
1652970900000|2022-05-19 14:35:00|847.99|845.59|845.58|843.18|847.99|845.59|845.58|843.18|0
1652970910000|2022-05-19 14:35:10|844.37|841.97|845.82|843.42|845.82|843.42|844.13|841.73|0
1652970920000|2022-05-19 14:35:20|846.3|843.9|845.82|843.42|846.3|843.9|845.09|842.69|0
1652970930000|2022-05-19 14:35:30|846.78|844.38|848.95|846.55|848.95|846.55|846.78|844.38|0
1652970940000|2022-05-19 14:35:40|848.71|846.31|847.15|844.75|848.71|846.31|847.15|844.75|0
1652970950000|2022-05-19 14:35:50|847.51|845.11|847.99|845.59|848.23|845.83|847.51|845.11|0
1652970960000|2022-05-19 14:36:00|847.51|845.11|847.99|845.59|848.71|846.31|847.51|845.11|0
1652970970000|2022-05-19 14:36:10|848.6|846.2|851.13|848.73|851.13|848.73|848.6|846.2|0
1652970980000|2022-05-19 14:36:20|851.61|849.21|852.58|850.18|852.58|850.18|851.61|849.21|0
1652970990000|2022-05-19 14:36:30|851.85|849.45|851.13|848.73|851.85|849.45|850.77|848.37|0
1652971000000|2022-05-19 14:36:40|852.33|849.93|852.09|849.69|852.58|850.18|852.09|849.69|0
1652971010000|2022-05-19 14:36:50|852.82|850.42|854.27|851.87|854.27|851.87|852.82|850.42|0
1652971020000|2022-05-19 14:37:00|853.3|850.9|851.85|849.45|853.3|850.9|851.85|849.45|0
1652971030000|2022-05-19 14:37:10|853.3|850.9|853.78|851.38|854.27|851.87|853.3|850.9|0
1652971040000|2022-05-19 14:37:20|852.09|849.69|853.06|850.66|853.06|850.66|851.13|848.73|0
1652971050000|2022-05-19 14:37:30|853.3|850.9|853.06|850.66|853.3|850.9|852.33|849.93|0
1652971060000|2022-05-19 14:37:40|852.7|850.3|853.38|850.98|853.38|850.98|852.09|849.69|0
1652971070000|2022-05-19 14:37:50|852.89|850.49|853.86|851.46|853.86|851.46|852.89|850.49|0
1652971080000|2022-05-19 14:38:00|854.34|851.94|856.28|853.88|856.28|853.88|854.34|851.94|0
1652971090000|2022-05-19 14:38:10|857.25|854.85|859.55|857.15|859.55|857.15|857.25|854.85|0
1652971100000|2022-05-19 14:38:20|858.82|856.42|860.15|857.75|860.15|857.75|858.7|856.3|0
1652971110000|2022-05-19 14:38:30|859.55|857.15|859.91|857.51|859.91|857.51|858.7|856.3|0
1652971120000|2022-05-19 14:38:40|861.84|859.44|861.12|858.72|861.84|859.44|860.39|857.99|0
1652971130000|2022-05-19 14:38:50|860.88|858.48|861.84|859.44|861.84|859.44|860.39|857.99|0
1652971140000|2022-05-19 14:39:00|861.6|859.2|862.33|859.93|862.33|859.93|861.6|859.2|0
1652971150000|2022-05-19 14:39:10|863.3|860.9|864.02|861.62|864.27|861.87|863.3|860.9|0
1652971160000|2022-05-19 14:39:20|862.81|860.41|860.88|858.48|862.81|860.41|860.88|858.48|0
1652971170000|2022-05-19 14:39:30|861.6|859.2|861.36|858.96|861.6|859.2|861.36|858.96|0
1652971180000|2022-05-19 14:39:40|860.63|858.23|860.39|857.99|860.63|858.23|860.15|857.75|0
1652971190000|2022-05-19 14:39:50|859.42|857.02|858.58|856.18|859.42|857.02|858.46|856.06|0
1652971200000|2022-05-19 14:40:00|859.42|857.02|862.33|859.93|862.33|859.93|859.42|857.02|0
1652971210000|2022-05-19 14:40:10|862.57|860.17|860.39|857.99|863.05|860.65|860.39|857.99|0
1652971220000|2022-05-19 14:40:20|861|858.6|861.6|859.2|861.6|859.2|860.63|858.23|0
1652971230000|2022-05-19 14:40:30|862.57|860.17|863.3|860.9|863.54|861.14|862.57|860.17|0
1652971240000|2022-05-19 14:40:40|862.81|860.41|863.05|860.65|863.05|860.65|862.33|859.93|0
1652971250000|2022-05-19 14:40:50|864.27|861.87|864.75|862.35|864.99|862.59|864.27|861.87|0
1652971260000|2022-05-19 14:41:00|864.51|862.11|864.51|862.11|864.51|862.11|864.02|861.62|0
1652971270000|2022-05-19 14:41:10|864.99|862.59|866.45|864.05|866.45|864.05|864.99|862.59|0
1652971280000|2022-05-19 14:41:20|864.75|862.35|865.72|863.32|866.45|864.05|864.75|862.35|0
1652971290000|2022-05-19 14:41:30|865.24|862.84|866.45|864.05|866.45|864.05|864.51|862.11|0
1652971300000|2022-05-19 14:41:40|865.85|863.45|864.27|861.87|865.85|863.45|864.27|861.87|0
1652971310000|2022-05-19 14:41:50|864.51|862.11|865.96|863.56|865.96|863.56|864.51|862.11|0
1652971320000|2022-05-19 14:42:00|865.48|863.08|863.78|861.38|865.48|863.08|863.78|861.38|0
1652971330000|2022-05-19 14:42:10|864.15|861.75|861.12|858.72|864.51|862.11|861.12|858.72|0
1652971340000|2022-05-19 14:42:20|860.39|857.99|859.42|857.02|860.39|857.99|857.73|855.33|0
1652971350000|2022-05-19 14:42:30|860.63|858.23|862.57|860.17|862.57|860.17|860.63|858.23|0
1652971360000|2022-05-19 14:42:40|861.48|859.08|861.31|858.91|861.48|859.08|861.31|858.91|0
1652971370000|2022-05-19 14:42:50|861.55|859.15|863.73|861.33|863.73|861.33|861.55|859.15|0
1652971380000|2022-05-19 14:43:00|864.46|862.06|863.97|861.57|865.42|863.02|863.97|861.57|0
1652971390000|2022-05-19 14:43:10|864.7|862.3|867|864.6|867|864.6|864.7|862.3|0
1652971400000|2022-05-19 14:43:20|867.24|864.84|866.63|864.23|868.33|865.93|866.63|864.23|0
1652971410000|2022-05-19 14:43:30|867.12|864.72|866.88|864.48|867.36|864.96|866.63|864.23|0
1652971420000|2022-05-19 14:43:40|867.12|864.72|868.09|865.69|868.09|865.69|866.88|864.48|0
1652971430000|2022-05-19 14:43:50|867.12|864.72|866.15|863.75|867.12|864.72|866.15|863.75|0
1652971440000|2022-05-19 14:44:00|867.6|865.2|866.15|863.75|867.6|865.2|866.15|863.75|0
1652971450000|2022-05-19 14:44:10|867.12|864.72|864.94|862.54|867.12|864.72|864.94|862.54|0
1652971460000|2022-05-19 14:44:20|864.7|862.3|863|860.6|864.7|862.3|862.28|859.88|0
1652971470000|2022-05-19 14:44:30|863.24|860.84|865.91|863.51|865.91|863.51|863.24|860.84|0
1652971480000|2022-05-19 14:44:40|864.7|862.3|862.52|860.12|864.7|862.3|862.52|860.12|0
1652971490000|2022-05-19 14:44:50|863|860.6|864.94|862.54|864.94|862.54|863|860.6|0
1652971500000|2022-05-19 14:45:00|864.7|862.3|863.24|860.84|864.7|862.3|863.24|860.84|0
1652971510000|2022-05-19 14:45:10|862.28|859.88|860.58|858.18|862.28|859.88|859.62|857.22|0
1652971520000|2022-05-19 14:45:20|862.28|859.88|863.24|860.84|863.24|860.84|862.28|859.88|0
1652971530000|2022-05-19 14:45:30|862.76|860.36|863.97|861.57|863.97|861.57|862.04|859.64|0
1652971540000|2022-05-19 14:45:40|864.34|861.94|862.28|859.88|864.34|861.94|861.79|859.39|0
1652971550000|2022-05-19 14:45:50|861.31|858.91|859.98|857.58|861.31|858.91|859.98|857.58|0
1652971560000|2022-05-19 14:46:00|860.83|858.43|862.89|860.49|862.89|860.49|860.83|858.43|0
1652971570000|2022-05-19 14:46:10|861.31|858.91|860.1|857.7|861.31|858.91|859.37|856.97|0
1652971580000|2022-05-19 14:46:20|861.31|858.91|860.83|858.43|861.31|858.91|859.86|857.46|0
1652971590000|2022-05-19 14:46:30|861.92|859.52|859.13|856.73|862.28|859.88|859.13|856.73|0
1652971600000|2022-05-19 14:46:40|858.17|855.77|858.65|856.25|858.65|856.25|857.92|855.52|0
1652971610000|2022-05-19 14:46:50|859.62|857.22|859.13|856.73|860.71|858.31|859.13|856.73|0
1652971620000|2022-05-19 14:47:00|859.74|857.34|861.31|858.91|861.79|859.39|859.74|857.34|0
1652971630000|2022-05-19 14:47:10|861.07|858.67|861.07|858.67|861.79|859.39|861.07|858.67|0
1652971640000|2022-05-19 14:47:20|860.83|858.43|862.28|859.88|862.28|859.88|860.83|858.43|0
1652971650000|2022-05-19 14:47:30|861.79|859.39|861.55|859.15|862.28|859.88|861.31|858.91|0
1652971660000|2022-05-19 14:47:40|861.79|859.39|863.24|860.84|863.24|860.84|861.79|859.39|0
1652971670000|2022-05-19 14:47:50|863.49|861.09|863.24|860.84|863.97|861.57|862.76|860.36|0
1652971680000|2022-05-19 14:48:00|863|860.6|862.28|859.88|863.73|861.33|862.28|859.88|0
1652971690000|2022-05-19 14:48:10|860.83|858.43|862.52|860.12|862.52|860.12|860.58|858.18|0
1652971700000|2022-05-19 14:48:20|863.24|860.84|866.39|863.99|866.39|863.99|863.24|860.84|0
1652971710000|2022-05-19 14:48:30|865.79|863.39|866.15|863.75|866.63|864.23|865.79|863.39|0
1652971720000|2022-05-19 14:48:40|865.91|863.51|865.66|863.26|865.91|863.51|865.66|863.26|0
1652971730000|2022-05-19 14:48:50|865.18|862.78|865.42|863.02|865.91|863.51|865.18|862.78|0
1652971740000|2022-05-19 14:49:00|865.18|862.78|867.6|865.2|867.6|865.2|865.18|862.78|0
1652971750000|2022-05-19 14:49:10|866.63|864.23|868.09|865.69|868.09|865.69|866.39|863.99|0
1652971760000|2022-05-19 14:49:20|869.54|867.14|869.06|866.66|869.54|867.14|869.06|866.66|0
1652971770000|2022-05-19 14:49:30|868.81|866.41|868.09|865.69|869.06|866.66|868.09|865.69|0
1652971780000|2022-05-19 14:49:40|868.81|866.41|869.06|866.66|869.06|866.66|868.81|866.41|0
1652971790000|2022-05-19 14:49:50|868.94|866.54|866.63|864.23|868.94|866.54|866.63|864.23|0
1652971800000|2022-05-19 14:50:00|865.91|863.51|866.27|863.87|867.36|864.96|865.91|863.51|0
1652971810000|2022-05-19 14:50:10|867.36|864.96|867.73|865.33|867.73|865.33|866.88|864.48|0
1652971820000|2022-05-19 14:50:20|867.84|865.44|866.63|864.23|867.84|865.44|866.63|864.23|0
1652971830000|2022-05-19 14:50:30|864.45|862.05|865.42|863.02|865.66|863.26|864.45|862.05|0
1652971840000|2022-05-19 14:50:40|863|860.6|864.7|862.3|864.7|862.3|863|860.6|0
1652971850000|2022-05-19 14:50:50|865.66|863.26|865.42|863.02|866.15|863.75|865.42|863.02|0
1652971860000|2022-05-19 14:51:00|866.63|864.23|865.63|863.23|866.63|864.23|865.51|863.11|0
1652971870000|2022-05-19 14:51:10|865.02|862.62|865.02|862.62|865.88|863.48|864.78|862.38|0
1652971880000|2022-05-19 14:51:20|864.78|862.38|866.72|864.32|866.72|864.32|864.78|862.38|0
1652971890000|2022-05-19 14:51:30|867.45|865.05|868.17|865.77|868.17|865.77|866.96|864.56|0
1652971900000|2022-05-19 14:51:40|868.78|866.38|869.87|867.47|869.87|867.47|868.78|866.38|0
1652971910000|2022-05-19 14:51:50|869.75|867.35|870.6|868.2|870.84|868.44|869.75|867.35|0
1652971920000|2022-05-19 14:52:00|870.84|868.44|869.27|866.87|870.84|868.44|869.27|866.87|0
1652971930000|2022-05-19 14:52:10|868.66|866.26|868.66|866.26|869.14|866.74|867.69|865.29|0
1652971940000|2022-05-19 14:52:20|866.96|864.56|866.48|864.08|866.96|864.56|865.99|863.59|0
1652971950000|2022-05-19 14:52:30|865.75|863.35|868.17|865.77|868.17|865.77|865.75|863.35|0
1652971960000|2022-05-19 14:52:40|867.2|864.8|864.78|862.38|867.2|864.8|864.78|862.38|0
1652971970000|2022-05-19 14:52:50|863.81|861.41|864.54|862.14|864.54|862.14|863.81|861.41|0
1652971980000|2022-05-19 14:53:00|863.81|861.41|863.09|860.69|863.81|861.41|863.09|860.69|0
1652971990000|2022-05-19 14:53:10|862.12|859.72|862.84|860.44|863.09|860.69|862.12|859.72|0
1652972000000|2022-05-19 14:53:20|865.02|862.62|865.27|862.87|865.75|863.35|864.78|862.38|0
1652972010000|2022-05-19 14:53:30|863.57|861.17|862.12|859.72|863.57|861.17|862.12|859.72|0
1652972020000|2022-05-19 14:53:40|861.87|859.47|858.73|856.33|861.87|859.47|858.73|856.33|0
1652972030000|2022-05-19 14:53:50|858.24|855.84|860.42|858.02|860.42|858.02|858.24|855.84|0
1652972040000|2022-05-19 14:54:00|861.15|858.75|860.42|858.02|861.15|858.75|860.42|858.02|0
1652972050000|2022-05-19 14:54:10|859.94|857.54|859.7|857.3|860.18|857.78|859.7|857.3|0
1652972060000|2022-05-19 14:54:20|859.58|857.18|859.7|857.3|860.18|857.78|859.21|856.81|0
1652972070000|2022-05-19 14:54:30|859.45|857.05|858.73|856.33|859.58|857.18|858.73|856.33|0
1652972080000|2022-05-19 14:54:40|857.76|855.36|855.34|852.94|857.76|855.36|855.34|852.94|0
1652972090000|2022-05-19 14:54:50|855.83|853.43|854.62|852.22|855.83|853.43|854.62|852.22|0
1652972100000|2022-05-19 14:55:00|854.37|851.97|856.31|853.91|856.31|853.91|854.37|851.97|0
1652972110000|2022-05-19 14:55:10|856.79|854.39|855.47|853.07|856.79|854.39|855.23|852.83|0
1652972120000|2022-05-19 14:55:20|856.43|854.03|856.31|853.91|856.55|854.15|856.31|853.91|0
1652972130000|2022-05-19 14:55:30|855.82|853.42|852.44|850.04|855.82|853.42|852.44|850.04|0
1652972140000|2022-05-19 14:55:40|851.72|849.32|851.72|849.32|851.72|849.32|851.23|848.83|0
1652972150000|2022-05-19 14:55:50|850.75|848.35|849.18|846.78|850.75|848.35|849.18|846.78|0
1652972160000|2022-05-19 14:56:00|850.99|848.59|852.2|849.8|852.2|849.8|850.99|848.59|0
1652972170000|2022-05-19 14:56:10|852.44|850.04|852.92|850.52|852.92|850.52|852.2|849.8|0
1652972180000|2022-05-19 14:56:20|853.65|851.25|853.17|850.77|853.65|851.25|852.44|850.04|0
1652972190000|2022-05-19 14:56:30|852.44|850.04|852.68|850.28|852.68|850.28|852.2|849.8|0
1652972200000|2022-05-19 14:56:40|852.92|850.52|854.37|851.97|854.37|851.97|852.92|850.52|0
1652972210000|2022-05-19 14:56:50|854.86|852.46|854.62|852.22|855.1|852.7|854.62|852.22|0
1652972220000|2022-05-19 14:57:00|854.37|851.97|856.07|853.67|856.07|853.67|854.37|851.97|0
1652972230000|2022-05-19 14:57:10|855.34|852.94|857.03|854.63|857.03|854.63|855.34|852.94|0
1652972240000|2022-05-19 14:57:20|856.55|854.15|858.73|856.33|858.73|856.33|856.55|854.15|0
1652972250000|2022-05-19 14:57:30|858.13|855.73|859.94|857.54|859.94|857.54|858.13|855.73|0
1652972260000|2022-05-19 14:57:40|859.21|856.81|859.94|857.54|859.94|857.54|859.21|856.81|0
1652972270000|2022-05-19 14:57:50|859.7|857.3|858.73|856.33|859.7|857.3|858.73|856.33|0
1652972280000|2022-05-19 14:58:00|858.24|855.84|858.97|856.57|859.7|857.3|858.24|855.84|0
1652972290000|2022-05-19 14:58:10|859.45|857.05|860.18|857.78|860.18|857.78|859.45|857.05|0
1652972300000|2022-05-19 14:58:20|859.21|856.81|858.73|856.33|859.21|856.81|858.73|856.33|0
1652972310000|2022-05-19 14:58:30|858.24|855.84|856.31|853.91|858.24|855.84|856.31|853.91|0
1652972320000|2022-05-19 14:58:40|857.03|854.63|857.03|854.63|857.76|855.36|857.03|854.63|0
1652972330000|2022-05-19 14:58:50|857.28|854.88|857.28|854.88|857.28|854.88|856.79|854.39|0
1652972340000|2022-05-19 14:59:00|856.55|854.15|858.73|856.33|858.73|856.33|856.55|854.15|0
1652972350000|2022-05-19 14:59:10|858.85|856.45|860.55|858.15|860.55|858.15|858.49|856.09|0
1652972360000|2022-05-19 14:59:20|860.42|858.02|859.21|856.81|860.42|858.02|859.21|856.81|0
1652972370000|2022-05-19 14:59:30|859.7|857.3|860.18|857.78|861.03|858.63|859.7|857.3|0
1652972380000|2022-05-19 14:59:40|859.7|857.3|859.45|857.05|859.7|857.3|858.49|856.09|0
1652972390000|2022-05-19 14:59:50|859.82|857.42|858.97|856.57|860.42|858.02|858.97|856.57|0
1652972400000|2022-05-19 15:00:00|858.24|855.84|856.31|853.91|858.24|855.84|856.31|853.91|0
1652972410000|2022-05-19 15:00:10|855.82|853.42|856.55|854.15|856.55|854.15|855.58|853.18|0
1652972420000|2022-05-19 15:00:20|855.82|853.42|856.19|853.79|857.03|854.63|855.82|853.42|0
1652972430000|2022-05-19 15:00:30|855.82|853.42|855.82|853.42|855.82|853.42|855.34|852.94|0
1652972440000|2022-05-19 15:00:40|856.19|853.79|855.58|853.18|856.19|853.79|855.34|852.94|0
1652972450000|2022-05-19 15:00:50|854.37|851.97|854.62|852.22|854.86|852.46|854.37|851.97|0
1652972460000|2022-05-19 15:01:00|853.65|851.25|854.62|852.22|854.62|852.22|852.92|850.52|0
1652972470000|2022-05-19 15:01:10|854.37|851.97|854.62|852.22|854.86|852.46|853.41|851.01|0
1652972480000|2022-05-19 15:01:20|853.89|851.49|852.44|850.04|853.89|851.49|852.44|850.04|0
1652972490000|2022-05-19 15:01:30|851.96|849.56|850.99|848.59|851.96|849.56|850.99|848.59|0
1652972500000|2022-05-19 15:01:40|850.51|848.11|850.99|848.59|850.99|848.59|850.27|847.87|0
1652972510000|2022-05-19 15:01:50|852.68|850.28|851.71|849.31|852.68|850.28|851.47|849.07|0
1652972520000|2022-05-19 15:02:00|853.16|850.76|853.89|851.49|853.89|851.49|852.92|850.52|0
1652972530000|2022-05-19 15:02:10|853.29|850.89|852.32|849.92|853.29|850.89|852.32|849.92|0
1652972540000|2022-05-19 15:02:20|853.89|851.49|853.96|851.56|853.96|851.56|853.89|851.49|0
1652972550000|2022-05-19 15:02:30|854.68|852.28|854.6|852.2|855.08|852.68|854.36|851.96|0
1652972560000|2022-05-19 15:02:40|854.97|852.57|854.28|851.88|854.97|852.57|853.55|851.15|0
1652972570000|2022-05-19 15:02:50|854.52|852.12|853.07|850.67|854.52|852.12|853.07|850.67|0
1652972580000|2022-05-19 15:03:00|852.34|849.94|852.58|850.18|852.58|850.18|851.62|849.22|0
1652972590000|2022-05-19 15:03:10|853.43|851.03|853.57|851.17|854.16|851.76|853.43|851.03|0
1652972600000|2022-05-19 15:03:20|855.02|852.62|855.99|853.59|855.99|853.59|855.02|852.62|0
1652972610000|2022-05-19 15:03:30|854.78|852.38|852.37|849.97|854.78|852.38|852.37|849.97|0
1652972620000|2022-05-19 15:03:40|852.12|849.72|851.64|849.24|852.37|849.97|851.64|849.24|0
1652972630000|2022-05-19 15:03:50|852.85|850.45|851.16|848.76|852.85|850.45|851.16|848.76|0
1652972640000|2022-05-19 15:04:00|852.12|849.72|851.64|849.24|852.12|849.72|851.16|848.76|0
1652972650000|2022-05-19 15:04:10|852.12|849.72|852.37|849.97|852.61|850.21|852.12|849.72|0
1652972660000|2022-05-19 15:04:20|852.85|850.45|852.49|850.09|852.85|850.45|852.49|850.09|0
1652972670000|2022-05-19 15:04:30|853.46|851.06|852.85|850.45|853.81|851.41|852.73|850.33|0
1652972680000|2022-05-19 15:04:40|853.57|851.17|854.06|851.66|854.06|851.66|852.61|850.21|0
1652972690000|2022-05-19 15:04:50|854.3|851.9|854.78|852.38|854.78|852.38|854.3|851.9|0
1652972700000|2022-05-19 15:05:00|853.81|851.41|854.3|851.9|854.3|851.9|853.81|851.41|0
1652972710000|2022-05-19 15:05:10|853.33|850.93|854.78|852.38|854.78|852.38|853.33|850.93|0
1652972720000|2022-05-19 15:05:20|855.75|853.35|855.26|852.86|856.47|854.07|855.26|852.86|0
1652972730000|2022-05-19 15:05:30|855.99|853.59|857.68|855.28|857.68|855.28|855.99|853.59|0
1652972740000|2022-05-19 15:05:40|858.16|855.76|860.58|858.18|860.58|858.18|857.68|855.28|0
1652972750000|2022-05-19 15:05:50|861.07|858.67|864.94|862.54|864.94|862.54|860.34|857.94|0
1652972760000|2022-05-19 15:06:00|864.7|862.3|864.7|862.3|865.18|862.78|864.7|862.3|0
1652972770000|2022-05-19 15:06:10|866.39|863.99|865.42|863.02|866.87|864.47|865.42|863.02|0
1652972780000|2022-05-19 15:06:20|866.15|863.75|865.66|863.26|867.12|864.72|865.66|863.26|0
1652972790000|2022-05-19 15:06:30|865.42|863.02|865.91|863.51|866.15|863.75|865.42|863.02|0
1652972800000|2022-05-19 15:06:40|864.94|862.54|863.97|861.57|864.94|862.54|863.97|861.57|0
1652972810000|2022-05-19 15:06:50|864.7|862.3|863.49|861.09|864.7|862.3|863.49|861.09|0
1652972820000|2022-05-19 15:07:00|864.21|861.81|865.18|862.78|865.91|863.51|864.21|861.81|0
1652972830000|2022-05-19 15:07:10|865.42|863.02|865.66|863.26|866.63|864.23|865.42|863.02|0
1652972840000|2022-05-19 15:07:20|866.39|863.99|865.18|862.78|866.39|863.99|865.18|862.78|0
1652972850000|2022-05-19 15:07:30|865.31|862.91|864.7|862.3|865.31|862.91|864.21|861.81|0
1652972860000|2022-05-19 15:07:40|865.66|863.26|864.94|862.54|865.66|863.26|864.94|862.54|0
1652972870000|2022-05-19 15:07:50|863.97|861.57|862.76|860.36|863.97|861.57|862.52|860.12|0
1652972880000|2022-05-19 15:08:00|861.79|859.39|863.73|861.33|863.73|861.33|861.79|859.39|0
1652972890000|2022-05-19 15:08:10|862.03|859.63|861.55|859.15|862.03|859.63|861.07|858.67|0
1652972900000|2022-05-19 15:08:20|863|860.6|864.21|861.81|864.21|861.81|863|860.6|0
1652972910000|2022-05-19 15:08:30|865.18|862.78|863.73|861.33|865.42|863.02|863.73|861.33|0
1652972920000|2022-05-19 15:08:40|864.94|862.54|862.76|860.36|864.94|862.54|862.76|860.36|0
1652972930000|2022-05-19 15:08:50|863.48|861.08|863.48|861.08|863.48|861.08|862.28|859.88|0
1652972940000|2022-05-19 15:09:00|863.73|861.33|864.69|862.29|864.94|862.54|863.24|860.84|0
1652972950000|2022-05-19 15:09:10|865.06|862.66|863.24|860.84|865.06|862.66|863.24|860.84|0
1652972960000|2022-05-19 15:09:20|861.79|859.39|858.16|855.76|862.28|859.88|858.16|855.76|0
1652972970000|2022-05-19 15:09:30|859.13|856.73|859.86|857.46|859.86|857.46|859.13|856.73|0
1652972980000|2022-05-19 15:09:40|858.89|856.49|857.68|855.28|859.13|856.73|857.68|855.28|0
1652972990000|2022-05-19 15:09:50|858.65|856.25|857.68|855.28|858.65|856.25|857.68|855.28|0
1652973000000|2022-05-19 15:10:00|857.44|855.04|857.2|854.8|857.44|855.04|857.2|854.8|0
1652973010000|2022-05-19 15:10:10|856.47|854.07|855.02|852.62|856.47|854.07|855.02|852.62|0
1652973020000|2022-05-19 15:10:20|853.57|851.17|852.12|849.72|853.57|851.17|852.12|849.72|0
1652973030000|2022-05-19 15:10:30|851.4|849|851.16|848.76|851.4|849|850.92|848.52|0
1652973040000|2022-05-19 15:10:40|850.68|848.28|850.68|848.28|850.68|848.28|849.71|847.31|0
1652973050000|2022-05-19 15:10:50|850.92|848.52|850.19|847.79|851.4|849|850.19|847.79|0
1652973060000|2022-05-19 15:11:00|849.71|847.31|850.92|848.52|850.92|848.52|849.71|847.31|0
1652973070000|2022-05-19 15:11:10|851.16|848.76|851.4|849|852.37|849.97|851.16|848.76|0
1652973080000|2022-05-19 15:11:20|850.43|848.03|849.23|846.83|850.43|848.03|849.23|846.83|0
1652973090000|2022-05-19 15:11:30|849.71|847.31|851.4|849|851.4|849|849.71|847.31|0
1652973100000|2022-05-19 15:11:40|851.64|849.24|849.71|847.31|851.64|849.24|849.71|847.31|0
1652973110000|2022-05-19 15:11:50|849.47|847.07|849.47|847.07|849.95|847.55|849.47|847.07|0
1652973120000|2022-05-19 15:12:00|848.99|846.59|850.67|848.27|850.67|848.27|848.5|846.1|0
1652973130000|2022-05-19 15:12:10|851.04|848.64|850.67|848.27|851.04|848.64|850.43|848.03|0
1652973140000|2022-05-19 15:12:20|849.47|847.07|848.74|846.34|849.47|847.07|848.5|846.1|0
1652973150000|2022-05-19 15:12:30|850.19|847.79|849.47|847.07|850.67|848.27|849.47|847.07|0
1652973160000|2022-05-19 15:12:40|849.59|847.19|849.71|847.31|849.71|847.31|849.59|847.19|0
1652973170000|2022-05-19 15:12:50|849.95|847.55|849.95|847.55|850.67|848.27|849.95|847.55|0
1652973180000|2022-05-19 15:13:00|849.35|846.95|850.92|848.52|850.92|848.52|849.35|846.95|0
1652973190000|2022-05-19 15:13:10|850.67|848.27|851.64|849.24|851.64|849.24|850.67|848.27|0
1652973200000|2022-05-19 15:13:20|851.16|848.76|853.09|850.69|853.09|850.69|851.16|848.76|0
1652973210000|2022-05-19 15:13:30|853.57|851.17|852.85|850.45|853.57|851.17|852.85|850.45|0
1652973220000|2022-05-19 15:13:40|852.36|849.96|853.33|850.93|853.33|850.93|852.36|849.96|0
1652973230000|2022-05-19 15:13:50|855.5|853.1|856.71|854.31|856.71|854.31|855.5|853.1|0
1652973240000|2022-05-19 15:14:00|855.5|853.1|855.75|853.35|855.75|853.35|854.54|852.14|0
1652973250000|2022-05-19 15:14:10|856.23|853.83|857.2|854.8|857.2|854.8|855.87|853.47|0
1652973260000|2022-05-19 15:14:20|856.71|854.31|857.92|855.52|858.16|855.76|856.71|854.31|0
1652973270000|2022-05-19 15:14:30|857.68|855.28|859.5|857.1|859.5|857.1|857.68|855.28|0
1652973280000|2022-05-19 15:14:40|859.86|857.46|858.41|856.01|860.1|857.7|858.41|856.01|0
1652973290000|2022-05-19 15:14:50|858.53|856.13|859.61|857.21|859.61|857.21|858.16|855.76|0
1652973300000|2022-05-19 15:15:00|859.86|857.46|861.55|859.15|861.55|859.15|859.74|857.34|0
1652973310000|2022-05-19 15:15:10|860.82|858.42|861.06|858.66|861.06|858.66|860.58|858.18|0
1652973320000|2022-05-19 15:15:20|860.82|858.42|860.82|858.42|861.55|859.15|860.82|858.42|0
1652973330000|2022-05-19 15:15:30|860.95|858.55|860.58|858.18|860.95|858.55|860.1|857.7|0
1652973340000|2022-05-19 15:15:40|861.06|858.66|861.06|858.66|861.31|858.91|861.06|858.66|0
1652973350000|2022-05-19 15:15:50|860.1|857.7|860.1|857.7|860.58|858.18|860.1|857.7|0
1652973360000|2022-05-19 15:16:00|859.61|857.21|861.06|858.66|861.06|858.66|859.61|857.21|0
1652973370000|2022-05-19 15:16:10|862.27|859.87|863|860.6|863|860.6|862.03|859.63|0
1652973380000|2022-05-19 15:16:20|863.48|861.08|865.06|862.66|865.06|862.66|863.24|860.84|0
1652973390000|2022-05-19 15:16:30|864.58|862.18|863.97|861.57|865.18|862.78|863.97|861.57|0
1652973400000|2022-05-19 15:16:40|863.24|860.84|861.55|859.15|863.24|860.84|861.55|859.15|0
1652973410000|2022-05-19 15:16:50|859.98|857.58|859.86|857.46|859.98|857.58|859.86|857.46|0
1652973420000|2022-05-19 15:17:00|860.82|858.42|862.52|860.12|862.52|860.12|860.82|858.42|0
1652973430000|2022-05-19 15:17:10|860.82|858.42|859.74|857.34|860.82|858.42|859.37|856.97|0
1652973440000|2022-05-19 15:17:20|858.65|856.25|858.4|856|858.65|856.25|857.44|855.04|0
1652973450000|2022-05-19 15:17:30|858.65|856.25|859.13|856.73|860.34|857.94|858.65|856.25|0
1652973460000|2022-05-19 15:17:40|858.16|855.76|858.89|856.49|858.89|856.49|858.16|855.76|0
1652973470000|2022-05-19 15:17:50|859.61|857.21|859.37|856.97|859.86|857.46|859.37|856.97|0
1652973480000|2022-05-19 15:18:00|858.89|856.49|858.89|856.49|859.61|857.21|858.89|856.49|0
1652973490000|2022-05-19 15:18:10|858.65|856.25|858.4|856|858.65|856.25|858.4|856|0
1652973500000|2022-05-19 15:18:20|857.92|855.52|857.44|855.04|858.65|856.25|857.32|854.92|0
1652973510000|2022-05-19 15:18:30|856.71|854.31|858.16|855.76|858.16|855.76|856.71|854.31|0
1652973520000|2022-05-19 15:18:40|857.92|855.52|858.65|856.25|858.77|856.37|857.92|855.52|0
1652973530000|2022-05-19 15:18:50|857.68|855.28|856.95|854.55|857.92|855.52|856.95|854.55|0
1652973540000|2022-05-19 15:19:00|857.68|855.28|857.92|855.52|858.29|855.89|857.68|855.28|0
1652973550000|2022-05-19 15:19:10|858.65|856.25|858.65|856.25|859.86|857.46|858.65|856.25|0
1652973560000|2022-05-19 15:19:20|858.4|856|857.68|855.28|858.4|856|857.68|855.28|0
1652973570000|2022-05-19 15:19:30|857.2|854.8|857.2|854.8|857.2|854.8|856.95|854.55|0
1652973580000|2022-05-19 15:19:40|855.87|853.47|855.02|852.62|855.87|853.47|855.02|852.62|0
1652973590000|2022-05-19 15:19:50|854.3|851.9|854.3|851.9|854.3|851.9|854.05|851.65|0
1652973600000|2022-05-19 15:20:00|856.23|853.83|855.99|853.59|856.95|854.55|855.99|853.59|0
1652973610000|2022-05-19 15:20:10|856.35|853.95|857.68|855.28|857.68|855.28|856.35|853.95|0
1652973620000|2022-05-19 15:20:20|858.4|856|859.13|856.73|859.13|856.73|858.16|855.76|0
1652973630000|2022-05-19 15:20:30|860.1|857.7|859.86|857.46|860.1|857.7|859.37|856.97|0
1652973640000|2022-05-19 15:20:40|860.34|857.94|859.37|856.97|860.82|858.42|859.37|856.97|0
1652973650000|2022-05-19 15:20:50|859.13|856.73|859.61|857.21|860.1|857.7|859.13|856.73|0
1652973660000|2022-05-19 15:21:00|858.89|856.49|855.75|853.35|858.89|856.49|855.75|853.35|0
1652973670000|2022-05-19 15:21:10|857.08|854.68|856.95|854.55|857.08|854.68|856.71|854.31|0
1652973680000|2022-05-19 15:21:20|857.32|854.92|859.5|857.1|859.5|857.1|857.32|854.92|0
1652973690000|2022-05-19 15:21:30|858.65|856.25|858.89|856.49|859.61|857.21|858.65|856.25|0
1652973700000|2022-05-19 15:21:40|857.68|855.28|857.44|855.04|857.92|855.52|857.2|854.8|0
1652973710000|2022-05-19 15:21:50|856.47|854.07|854.3|851.9|856.47|854.07|854.3|851.9|0
1652973720000|2022-05-19 15:22:00|853.94|851.54|851.4|849|853.94|851.54|851.4|849|0
1652973730000|2022-05-19 15:22:10|851.16|848.76|853.57|851.17|853.57|851.17|851.16|848.76|0
1652973740000|2022-05-19 15:22:20|851.64|849.24|851.88|849.48|851.88|849.48|851.4|849|0
1652973750000|2022-05-19 15:22:30|851.64|849.24|852.61|850.21|852.61|850.21|851.64|849.24|0
1652973760000|2022-05-19 15:22:40|852.85|850.45|852.12|849.72|853.33|850.93|852.12|849.72|0
1652973770000|2022-05-19 15:22:50|851.88|849.48|852.85|850.45|852.85|850.45|851.88|849.48|0
1652973780000|2022-05-19 15:23:00|854.05|851.65|852.61|850.21|854.05|851.65|852.61|850.21|0
1652973790000|2022-05-19 15:23:10|852.85|850.45|854.54|852.14|854.54|852.14|852.61|850.21|0
1652973800000|2022-05-19 15:23:20|855.26|852.86|855.39|852.99|855.39|852.99|854.9|852.5|0
1652973810000|2022-05-19 15:23:30|855.5|853.1|853.46|851.06|855.5|853.1|853.46|851.06|0
1652973820000|2022-05-19 15:23:40|854.05|851.65|852.61|850.21|854.05|851.65|852.61|850.21|0
1652973830000|2022-05-19 15:23:50|852.85|850.45|852.61|850.21|853.33|850.93|852.61|850.21|0
1652973840000|2022-05-19 15:24:00|851.88|849.48|850.67|848.27|852.12|849.72|850.67|848.27|0
1652973850000|2022-05-19 15:24:10|850.19|847.79|848.5|846.1|850.19|847.79|848.5|846.1|0
1652973860000|2022-05-19 15:24:20|848.26|845.86|848.98|846.58|848.98|846.58|847.54|845.14|0
1652973870000|2022-05-19 15:24:30|849.95|847.55|850.43|848.03|850.67|848.27|849.95|847.55|0
1652973880000|2022-05-19 15:24:40|850.19|847.79|850.92|848.52|850.92|848.52|850.19|847.79|0
1652973890000|2022-05-19 15:24:50|850.43|848.03|849.71|847.31|850.43|848.03|849.71|847.31|0
1652973900000|2022-05-19 15:25:00|849.23|846.83|851.4|849|851.4|849|849.23|846.83|0
1652973910000|2022-05-19 15:25:10|852.36|849.96|852.61|850.21|853.09|850.69|852.36|849.96|0
1652973920000|2022-05-19 15:25:20|852.85|850.45|853.09|850.69|853.09|850.69|852.36|849.96|0
1652973930000|2022-05-19 15:25:30|852.61|850.21|853.7|851.3|853.81|851.41|852.61|850.21|0
1652973940000|2022-05-19 15:25:40|852.12|849.72|851.16|848.76|852.12|849.72|851.16|848.76|0
1652973950000|2022-05-19 15:25:50|851.4|849|850.92|848.52|851.88|849.48|850.92|848.52|0
1652973960000|2022-05-19 15:26:00|850.43|848.03|852.49|850.09|852.49|850.09|850.43|848.03|0
1652973970000|2022-05-19 15:26:10|852.36|849.96|852.73|850.33|852.73|850.33|852.36|849.96|0
1652973980000|2022-05-19 15:26:20|852.85|850.45|854.05|851.65|854.05|851.65|852.85|850.45|0
1652973990000|2022-05-19 15:26:30|853.33|850.93|854.78|852.38|854.78|852.38|853.33|850.93|0
1652974000000|2022-05-19 15:26:40|855.5|853.1|855.5|853.1|855.5|853.1|854.54|852.14|0
1652974010000|2022-05-19 15:26:50|855.75|853.35|855.02|852.62|855.75|853.35|854.54|852.14|0
1652974020000|2022-05-19 15:27:00|854.05|851.65|856.71|854.31|856.71|854.31|854.05|851.65|0
1652974030000|2022-05-19 15:27:10|856.95|854.55|856.71|854.31|858.16|855.76|856.71|854.31|0
1652974040000|2022-05-19 15:27:20|856.6|854.2|855.26|852.86|856.6|854.2|855.02|852.62|0
1652974050000|2022-05-19 15:27:30|855.15|852.75|855.26|852.86|855.5|853.1|855.02|852.62|0
1652974060000|2022-05-19 15:27:40|854.78|852.38|855.26|852.86|855.26|852.86|854.78|852.38|0
1652974070000|2022-05-19 15:27:50|855.75|853.35|855.99|853.59|855.99|853.59|855.63|853.23|0
1652974080000|2022-05-19 15:28:00|856.47|854.07|855.75|853.35|856.71|854.31|855.26|852.86|0
1652974090000|2022-05-19 15:28:10|855.99|853.59|855.75|853.35|856.47|854.07|855.75|853.35|0
1652974100000|2022-05-19 15:28:20|855.99|853.59|855.99|853.59|855.99|853.59|855.26|852.86|0
1652974110000|2022-05-19 15:28:30|856.71|854.31|856.71|854.31|856.71|854.31|856.71|854.31|0
1652974120000|2022-05-19 15:28:40|855.75|853.35|855.26|852.86|855.99|853.59|855.26|852.86|0
1652974130000|2022-05-19 15:28:50|855.99|853.59|854.75|852.35|855.99|853.59|854.26|851.86|0
1652974140000|2022-05-19 15:29:00|855.95|853.55|857.65|855.25|857.65|855.25|855.71|853.31|0
1652974150000|2022-05-19 15:29:10|857.89|855.49|857.05|854.65|858.61|856.21|857.05|854.65|0
1652974160000|2022-05-19 15:29:20|856.68|854.28|858.21|855.81|858.21|855.81|856.68|854.28|0
1652974170000|2022-05-19 15:29:30|858.69|856.29|856.76|854.36|858.69|856.29|856.76|854.36|0
1652974180000|2022-05-19 15:29:40|857|854.6|856.27|853.87|857.12|854.72|855.79|853.39|0
1652974190000|2022-05-19 15:29:50|856.52|854.12|854.82|852.42|856.52|854.12|854.82|852.42|0
1652974200000|2022-05-19 15:30:00|854.1|851.7|852.65|850.25|854.1|851.7|852.65|850.25|0
1652974210000|2022-05-19 15:30:10|852.89|850.49|850.71|848.31|852.89|850.49|850.71|848.31|0
1652974220000|2022-05-19 15:30:20|849.99|847.59|851.92|849.52|851.92|849.52|849.99|847.59|0
1652974230000|2022-05-19 15:30:30|853.13|850.73|851.44|849.04|853.13|850.73|851.44|849.04|0
1652974240000|2022-05-19 15:30:40|851.92|849.52|853.13|850.73|853.13|850.73|851.92|849.52|0
1652974250000|2022-05-19 15:30:50|852.16|849.76|851.44|849.04|852.16|849.76|850.95|848.55|0
1652974260000|2022-05-19 15:31:00|850.47|848.07|852.65|850.25|852.65|850.25|850.47|848.07|0
1652974270000|2022-05-19 15:31:10|851.68|849.28|851.68|849.28|851.68|849.28|849.99|847.59|0
1652974280000|2022-05-19 15:31:20|850.47|848.07|848.54|846.14|850.47|848.07|848.54|846.14|0
1652974290000|2022-05-19 15:31:30|847.81|845.41|845.88|843.48|847.81|845.41|845.88|843.48|0
1652974300000|2022-05-19 15:31:40|846.36|843.96|845.4|843|846.36|843.96|845.4|843|0
1652974310000|2022-05-19 15:31:50|845.88|843.48|847.33|844.93|847.33|844.93|845.88|843.48|0
1652974320000|2022-05-19 15:32:00|848.3|845.9|849.75|847.35|849.75|847.35|848.3|845.9|0
1652974330000|2022-05-19 15:32:10|849.26|846.86|849.5|847.1|849.5|847.1|848.3|845.9|0
1652974340000|2022-05-19 15:32:20|850.47|848.07|848.78|846.38|850.47|848.07|848.78|846.38|0
1652974350000|2022-05-19 15:32:30|849.26|846.86|847.57|845.17|849.26|846.86|847.57|845.17|0
1652974360000|2022-05-19 15:32:40|847.33|844.93|846.85|844.45|847.33|844.93|846.85|844.45|0
1652974370000|2022-05-19 15:32:50|847.09|844.69|847.57|845.17|847.57|845.17|846.61|844.21|0
1652974380000|2022-05-19 15:33:00|848.54|846.14|847.09|844.69|848.54|846.14|847.09|844.69|0
1652974390000|2022-05-19 15:33:10|847.33|844.93|847.57|845.17|847.57|845.17|847.09|844.69|0
1652974400000|2022-05-19 15:33:20|848.05|845.65|847.09|844.69|848.05|845.65|847.09|844.69|0
1652974410000|2022-05-19 15:33:30|847.33|844.93|846.36|843.96|847.33|844.93|846.36|843.96|0
1652974420000|2022-05-19 15:33:40|845.64|843.24|845.64|843.24|845.88|843.48|845.4|843|0
1652974430000|2022-05-19 15:33:50|846.01|843.61|844.92|842.52|846.01|843.61|844.19|841.79|0
1652974440000|2022-05-19 15:34:00|844.43|842.03|845.16|842.76|845.16|842.76|844.43|842.03|0
1652974450000|2022-05-19 15:34:10|844.43|842.03|843.95|841.55|844.43|842.03|843.95|841.55|0
1652974460000|2022-05-19 15:34:20|843.71|841.31|842.74|840.34|843.71|841.31|842.5|840.1|0
1652974470000|2022-05-19 15:34:30|842.99|840.59|841.54|839.14|842.99|840.59|841.54|839.14|0
1652974480000|2022-05-19 15:34:40|840.94|838.54|842.99|840.59|842.99|840.59|840.94|838.54|0
1652974490000|2022-05-19 15:34:50|842.74|840.34|841.78|839.38|842.74|840.34|840.81|838.41|0
1652974500000|2022-05-19 15:35:00|841.3|838.9|841.3|838.9|841.3|838.9|840.33|837.93|0
1652974510000|2022-05-19 15:35:10|841.54|839.14|842.99|840.59|842.99|840.59|841.54|839.14|0
1652974520000|2022-05-19 15:35:20|843.71|841.31|845.16|842.76|845.16|842.76|843.71|841.31|0
1652974530000|2022-05-19 15:35:30|843.47|841.07|842.26|839.86|843.47|841.07|842.26|839.86|0
1652974540000|2022-05-19 15:35:40|841.78|839.38|840.81|838.41|841.78|839.38|840.81|838.41|0
1652974550000|2022-05-19 15:35:50|840.09|837.69|839.37|836.97|840.09|837.69|839.13|836.73|0
1652974560000|2022-05-19 15:36:00|839.61|837.21|839.85|837.45|840.33|837.93|838.64|836.24|0
1652974570000|2022-05-19 15:36:10|840.33|837.93|839.49|837.09|840.33|837.93|838.64|836.24|0
1652974580000|2022-05-19 15:36:20|838.16|835.76|839.61|837.21|840.33|837.93|838.16|835.76|0
1652974590000|2022-05-19 15:36:30|839.13|836.73|839.13|836.73|839.37|836.97|839.13|836.73|0
1652974600000|2022-05-19 15:36:40|838.89|836.49|837.44|835.04|838.89|836.49|837.44|835.04|0
1652974610000|2022-05-19 15:36:50|838.4|836|836.6|834.2|838.4|836|836.48|834.08|0
1652974620000|2022-05-19 15:37:00|836.84|834.44|836.72|834.32|836.96|834.56|836.48|834.08|0
1652974630000|2022-05-19 15:37:10|835.75|833.35|835.27|832.87|835.75|833.35|835.27|832.87|0
1652974640000|2022-05-19 15:37:20|835.03|832.63|834.31|831.91|835.03|832.63|834.31|831.91|0
1652974650000|2022-05-19 15:37:30|834.07|831.67|833.1|830.7|834.07|831.67|832.86|830.46|0
1652974660000|2022-05-19 15:37:40|832.86|830.46|832.75|830.35|833.34|830.94|832.75|830.35|0
1652974670000|2022-05-19 15:37:50|831.9|829.5|831.18|828.78|831.9|829.5|831.18|828.78|0
1652974680000|2022-05-19 15:38:00|830.94|828.54|831.54|829.14|832.32|829.92|830.94|828.54|0
1652974690000|2022-05-19 15:38:10|832.51|830.11|833.71|831.31|834.19|831.79|832.51|830.11|0
1652974700000|2022-05-19 15:38:20|833.23|830.83|832.75|830.35|833.23|830.83|832.75|830.35|0
1652974710000|2022-05-19 15:38:30|833.47|831.07|832.75|830.35|834.19|831.79|832.75|830.35|0
1652974720000|2022-05-19 15:38:40|831.54|829.14|830.82|828.42|831.54|829.14|830.82|828.42|0
1652974730000|2022-05-19 15:38:50|830.34|827.94|829.85|827.45|830.58|828.18|829.85|827.45|0
1652974740000|2022-05-19 15:39:00|829.13|826.73|829.37|826.97|829.37|826.97|829.13|826.73|0
1652974750000|2022-05-19 15:39:10|829.85|827.45|829.61|827.21|829.85|827.45|829.13|826.73|0
1652974760000|2022-05-19 15:39:20|830.34|827.94|828.89|826.49|830.34|827.94|828.89|826.49|0
1652974770000|2022-05-19 15:39:30|829.13|826.73|828.41|826.01|829.13|826.73|828.41|826.01|0
1652974780000|2022-05-19 15:39:40|828.89|826.49|829.85|827.45|829.85|827.45|828.89|826.49|0
1652974790000|2022-05-19 15:39:50|830.09|827.69|830.09|827.69|830.09|827.69|829.37|826.97|0
1652974800000|2022-05-19 15:40:00|829.74|827.34|829.37|826.97|829.74|827.34|829.37|826.97|0
1652974810000|2022-05-19 15:40:10|829.85|827.45|827.44|825.04|829.85|827.45|827.44|825.04|0
1652974820000|2022-05-19 15:40:20|826.72|824.32|826.48|824.08|827.68|825.28|826.48|824.08|0
1652974830000|2022-05-19 15:40:30|826.24|823.84|825.28|822.88|826.24|823.84|825.28|822.88|0
1652974840000|2022-05-19 15:40:40|825.76|823.36|825.28|822.88|826.12|823.72|825.28|822.88|0
1652974850000|2022-05-19 15:40:50|824.79|822.39|824.07|821.67|824.79|822.39|824.07|821.67|0
1652974860000|2022-05-19 15:41:00|824.31|821.91|824.31|821.91|824.55|822.15|824.31|821.91|0
1652974870000|2022-05-19 15:41:10|825.03|822.63|824.07|821.67|825.03|822.63|824.07|821.67|0
1652974880000|2022-05-19 15:41:20|824.31|821.91|823.11|820.71|824.31|821.91|823.11|820.71|0
1652974890000|2022-05-19 15:41:30|821.66|819.26|821.18|818.78|821.66|819.26|821.18|818.78|0
1652974900000|2022-05-19 15:41:40|820.46|818.06|819.26|816.86|820.46|818.06|819.26|816.86|0
1652974910000|2022-05-19 15:41:50|821.55|819.15|820.94|818.54|821.66|819.26|820.94|818.54|0
1652974920000|2022-05-19 15:42:00|820.7|818.3|821.18|818.78|821.18|818.78|820.35|817.95|0
1652974930000|2022-05-19 15:42:10|820.7|818.3|820.94|818.54|821.66|819.26|820.7|818.3|0
1652974940000|2022-05-19 15:42:20|820.7|818.3|820.46|818.06|820.7|818.3|820.22|817.82|0
1652974950000|2022-05-19 15:42:30|819.98|817.58|819.5|817.1|819.98|817.58|819.26|816.86|0
1652974960000|2022-05-19 15:42:40|820.7|818.3|819.98|817.58|821.18|818.78|819.98|817.58|0
1652974970000|2022-05-19 15:42:50|820.94|818.54|821.18|818.78|821.18|818.78|820.94|818.54|0
1652974980000|2022-05-19 15:43:00|820.7|818.3|820.94|818.54|820.94|818.54|819.98|817.58|0
1652974990000|2022-05-19 15:43:10|821.91|819.51|819.98|817.58|822.15|819.75|819.98|817.58|0
1652975000000|2022-05-19 15:43:20|820.7|818.3|820.94|818.54|821.42|819.02|820.7|818.3|0
1652975010000|2022-05-19 15:43:30|821.66|819.26|821.18|818.78|821.66|819.26|821.18|818.78|0
1652975020000|2022-05-19 15:43:40|822.15|819.75|821.66|819.26|822.15|819.75|821.42|819.02|0
1652975030000|2022-05-19 15:43:50|821.42|819.02|819.26|816.86|821.42|819.02|819.26|816.86|0
1652975040000|2022-05-19 15:44:00|818.78|816.38|820.7|818.3|820.7|818.3|818.54|816.14|0
1652975050000|2022-05-19 15:44:10|819.74|817.34|821.66|819.26|821.66|819.26|819.5|817.1|0
1652975060000|2022-05-19 15:44:20|821.91|819.51|820.94|818.54|821.91|819.51|820.94|818.54|0
1652975070000|2022-05-19 15:44:30|821.66|819.26|822.15|819.75|822.15|819.75|821.18|818.78|0
1652975080000|2022-05-19 15:44:40|821.18|818.78|821.42|819.02|821.91|819.51|821.18|818.78|0
1652975090000|2022-05-19 15:44:50|821.66|819.26|821.31|818.91|821.66|819.26|821.18|818.78|0
1652975100000|2022-05-19 15:45:00|822.15|819.75|822.63|820.23|822.63|820.23|821.42|819.02|0
1652975110000|2022-05-19 15:45:10|825.03|822.63|825.03|822.63|825.03|822.63|824.55|822.15|0
1652975120000|2022-05-19 15:45:20|825.52|823.12|825.03|822.63|825.52|823.12|824.79|822.39|0
1652975130000|2022-05-19 15:45:30|824.55|822.15|824.07|821.67|824.55|822.15|823.59|821.19|0
1652975140000|2022-05-19 15:45:40|824.55|822.15|824.31|821.91|825.16|822.76|824.31|821.91|0
1652975150000|2022-05-19 15:45:50|824.55|822.15|825.28|822.88|825.28|822.88|824.55|822.15|0
1652975160000|2022-05-19 15:46:00|824.55|822.15|824.55|822.15|825.03|822.63|824.55|822.15|0
1652975170000|2022-05-19 15:46:10|824.92|822.52|824.79|822.39|824.92|822.52|824.07|821.67|0
1652975180000|2022-05-19 15:46:20|823.59|821.19|823.59|821.19|823.83|821.43|823.35|820.95|0
1652975190000|2022-05-19 15:46:30|824.07|821.67|823.83|821.43|824.07|821.67|823.59|821.19|0
1652975200000|2022-05-19 15:46:40|824.07|821.67|824.07|821.67|824.07|821.67|822.75|820.35|0
1652975210000|2022-05-19 15:46:50|823.35|820.95|824.55|822.15|824.55|822.15|823.35|820.95|0
1652975220000|2022-05-19 15:47:00|825.03|822.63|823.83|821.43|825.03|822.63|823.83|821.43|0
1652975230000|2022-05-19 15:47:10|823.35|820.95|823.11|820.71|823.59|821.19|823.11|820.71|0
1652975240000|2022-05-19 15:47:20|821.9|819.5|823.11|820.71|823.11|820.71|821.9|819.5|0
1652975250000|2022-05-19 15:47:30|823.83|821.43|822.87|820.47|824.55|822.15|822.87|820.47|0
1652975260000|2022-05-19 15:47:40|823.11|820.71|822.87|820.47|823.35|820.95|822.87|820.47|0
1652975270000|2022-05-19 15:47:50|823.59|821.19|822.27|819.87|823.59|821.19|822.27|819.87|0
1652975280000|2022-05-19 15:48:00|821.9|819.5|823.35|820.95|823.35|820.95|821.9|819.5|0
1652975290000|2022-05-19 15:48:10|823.83|821.43|821.9|819.5|823.83|821.43|821.9|819.5|0
1652975300000|2022-05-19 15:48:20|821.55|819.15|820.94|818.54|821.55|819.15|820.46|818.06|0
1652975310000|2022-05-19 15:48:30|820.7|818.3|822.39|819.99|822.39|819.99|820.7|818.3|0
1652975320000|2022-05-19 15:48:40|822.51|820.11|820.94|818.54|822.51|820.11|820.94|818.54|0
1652975330000|2022-05-19 15:48:50|821.18|818.78|819.02|816.62|821.18|818.78|819.02|816.62|0
1652975340000|2022-05-19 15:49:00|818.78|816.38|819.38|816.98|819.74|817.34|818.78|816.38|0
1652975350000|2022-05-19 15:49:10|821.18|818.78|821.9|819.5|821.9|819.5|820.46|818.06|0
1652975360000|2022-05-19 15:49:20|822.27|819.87|821.18|818.78|822.27|819.87|821.18|818.78|0
1652975370000|2022-05-19 15:49:30|821.9|819.5|819.74|817.34|821.9|819.5|819.74|817.34|0
1652975380000|2022-05-19 15:49:40|820.94|818.54|820.22|817.82|821.18|818.78|820.22|817.82|0
1652975390000|2022-05-19 15:49:50|819.98|817.58|820.94|818.54|820.94|818.54|819.98|817.58|0
1652975400000|2022-05-19 15:50:00|819.98|817.58|820.7|818.3|820.7|818.3|819.98|817.58|0
1652975410000|2022-05-19 15:50:10|821.42|819.02|822.63|820.23|822.63|820.23|821.18|818.78|0
1652975420000|2022-05-19 15:50:20|823.11|820.71|823.35|820.95|823.35|820.95|823.11|820.71|0
1652975430000|2022-05-19 15:50:30|823.11|820.71|823.35|820.95|823.35|820.95|822.87|820.47|0
1652975440000|2022-05-19 15:50:40|823.83|821.43|823.59|821.19|823.83|821.43|823.11|820.71|0
1652975450000|2022-05-19 15:50:50|824.07|821.67|824.31|821.91|824.31|821.91|824.07|821.67|0
1652975460000|2022-05-19 15:51:00|823.35|820.95|824.79|822.39|824.79|822.39|823.35|820.95|0
1652975470000|2022-05-19 15:51:10|824.07|821.67|824.07|821.67|824.07|821.67|822.87|820.47|0
1652975480000|2022-05-19 15:51:20|823.11|820.71|824.31|821.91|824.31|821.91|823.11|820.71|0
1652975490000|2022-05-19 15:51:30|823.59|821.19|823.59|821.19|823.83|821.43|823.35|820.95|0
1652975500000|2022-05-19 15:51:40|823.11|820.71|824.31|821.91|824.31|821.91|823.11|820.71|0
1652975510000|2022-05-19 15:51:50|823.83|821.43|823.35|820.95|823.83|821.43|822.99|820.59|0
1652975520000|2022-05-19 15:52:00|823.11|820.71|824.31|821.91|824.31|821.91|823.11|820.71|0
1652975530000|2022-05-19 15:52:10|825.03|822.63|823.59|821.19|825.03|822.63|823.59|821.19|0
1652975540000|2022-05-19 15:52:20|823.83|821.43|823.96|821.56|824.07|821.67|823.83|821.43|0
1652975550000|2022-05-19 15:52:30|824.07|821.67|823.83|821.43|824.07|821.67|823.11|820.71|0
1652975560000|2022-05-19 15:52:40|824.07|821.67|823.83|821.43|824.07|821.67|823.83|821.43|0
1652975570000|2022-05-19 15:52:50|824.55|822.15|824.31|821.91|825.03|822.63|824.31|821.91|0
1652975580000|2022-05-19 15:53:00|824.07|821.67|824.79|822.39|824.79|822.39|824.07|821.67|0
1652975590000|2022-05-19 15:53:10|825.03|822.63|824.44|822.04|825.27|822.87|824.44|822.04|0
1652975600000|2022-05-19 15:53:20|825.03|822.63|824.79|822.39|825.27|822.87|824.79|822.39|0
1652975610000|2022-05-19 15:53:30|825.27|822.87|827.44|825.04|827.44|825.04|825.27|822.87|0
1652975620000|2022-05-19 15:53:40|827.68|825.28|826.48|824.08|827.68|825.28|826.48|824.08|0
1652975630000|2022-05-19 15:53:50|827.2|824.8|827.68|825.28|828.17|825.77|827.2|824.8|0
1652975640000|2022-05-19 15:54:00|828.41|826.01|828.41|826.01|828.65|826.25|828.41|826.01|0
1652975650000|2022-05-19 15:54:10|827.92|825.52|828.41|826.01|828.41|826.01|827.2|824.8|0
1652975660000|2022-05-19 15:54:20|828.65|826.25|829.37|826.97|829.37|826.97|828.65|826.25|0
1652975670000|2022-05-19 15:54:30|830.09|827.69|831.54|829.14|831.54|829.14|830.09|827.69|0
1652975680000|2022-05-19 15:54:40|832.02|829.62|831.54|829.14|832.02|829.62|831.06|828.66|0
1652975690000|2022-05-19 15:54:50|831.3|828.9|830.82|828.42|831.3|828.9|830.58|828.18|0
1652975700000|2022-05-19 15:55:00|830.33|827.93|832.02|829.62|832.02|829.62|830.33|827.93|0
1652975710000|2022-05-19 15:55:10|833.47|831.07|833.95|831.55|833.95|831.55|832.26|829.86|0
1652975720000|2022-05-19 15:55:20|834.19|831.79|834.43|832.03|834.92|832.52|834.19|831.79|0
1652975730000|2022-05-19 15:55:30|834.92|832.52|834.43|832.03|835.4|833|834.43|832.03|0
1652975740000|2022-05-19 15:55:40|835.16|832.76|835.16|832.76|835.64|833.24|835.16|832.76|0
1652975750000|2022-05-19 15:55:50|835.64|833.24|833.95|831.55|835.64|833.24|833.95|831.55|0
1652975760000|2022-05-19 15:56:00|835.16|832.76|836.36|833.96|836.36|833.96|835.16|832.76|0
1652975770000|2022-05-19 15:56:10|836.85|834.45|835.4|833|836.85|834.45|835.4|833|0
1652975780000|2022-05-19 15:56:20|835.64|833.24|835.88|833.48|835.88|833.48|834.92|832.52|0
1652975790000|2022-05-19 15:56:30|835.4|833|835.88|833.48|835.88|833.48|834.92|832.52|0
1652975800000|2022-05-19 15:56:40|836.12|833.72|836.85|834.45|836.85|834.45|836.12|833.72|0
1652975810000|2022-05-19 15:56:50|835.88|833.48|835.16|832.76|835.88|833.48|835.16|832.76|0
1652975820000|2022-05-19 15:57:00|834.68|832.28|835.88|833.48|835.88|833.48|834.68|832.28|0
1652975830000|2022-05-19 15:57:10|836.61|834.21|837.57|835.17|837.57|835.17|836.36|833.96|0
1652975840000|2022-05-19 15:57:20|837.09|834.69|837.81|835.41|837.81|835.41|836.61|834.21|0
1652975850000|2022-05-19 15:57:30|837.09|834.69|837.09|834.69|837.09|834.69|836.85|834.45|0
1652975860000|2022-05-19 15:57:40|836.85|834.45|835.77|833.37|836.85|834.45|835.77|833.37|0
1652975870000|2022-05-19 15:57:50|835.88|833.48|835.88|833.48|836.12|833.72|835.88|833.48|0
1652975880000|2022-05-19 15:58:00|836.12|833.72|835.4|833|836.12|833.72|835.4|833|0
1652975890000|2022-05-19 15:58:10|835.16|832.76|834.68|832.28|835.16|832.76|834.19|831.79|0
1652975900000|2022-05-19 15:58:20|834.19|831.79|832.99|830.59|834.19|831.79|832.99|830.59|0
1652975910000|2022-05-19 15:58:30|833.23|830.83|833.23|830.83|833.23|830.83|833.23|830.83|0
1652975920000|2022-05-19 15:58:40|832.75|830.35|833.47|831.07|833.47|831.07|832.75|830.35|0
1652975930000|2022-05-19 15:58:50|832.99|830.59|833.47|831.07|833.47|831.07|832.99|830.59|0
1652975940000|2022-05-19 15:59:00|833.71|831.31|834.19|831.79|834.92|832.52|833.71|831.31|0
1652975950000|2022-05-19 15:59:10|834.43|832.03|833.71|831.31|834.67|832.27|833.71|831.31|0
1652975960000|2022-05-19 15:59:20|833.23|830.83|833.95|831.55|833.95|831.55|833.23|830.83|0
1652975970000|2022-05-19 15:59:30|834.43|832.03|833.23|830.83|834.43|832.03|833.23|830.83|0
1652975980000|2022-05-19 15:59:40|832.26|829.86|831.42|829.02|832.26|829.86|831.42|829.02|0
1652975990000|2022-05-19 15:59:50|831.06|828.66|832.02|829.62|832.26|829.86|831.06|828.66|0
1652976000000|2022-05-19 16:00:00|831.06|828.66|831.06|828.66|831.78|829.38|831.06|828.66|0
1652976010000|2022-05-19 16:00:10|831.54|829.14|832.99|830.59|832.99|830.59|831.06|828.66|0
1652976020000|2022-05-19 16:00:20|833.47|831.07|832.02|829.62|833.47|831.07|832.02|829.62|0
1652976030000|2022-05-19 16:00:30|831.54|829.14|831.06|828.66|832.02|829.62|831.06|828.66|0
1652976040000|2022-05-19 16:00:40|830.33|827.93|831.78|829.38|831.78|829.38|830.33|827.93|0
1652976050000|2022-05-19 16:00:50|832.5|830.1|833.71|831.31|833.71|831.31|832.5|830.1|0
1652976060000|2022-05-19 16:01:00|832.99|830.59|832.99|830.59|833.71|831.31|832.99|830.59|0
1652976070000|2022-05-19 16:01:10|832.5|830.1|832.26|829.86|832.5|830.1|832.26|829.86|0
1652976080000|2022-05-19 16:01:20|833.71|831.31|835.16|832.76|835.16|832.76|833.47|831.07|0
1652976090000|2022-05-19 16:01:30|834.67|832.27|834.43|832.03|835.64|833.24|834.43|832.03|0
1652976100000|2022-05-19 16:01:40|834.56|832.16|834.67|832.27|835.16|832.76|834.56|832.16|0
1652976110000|2022-05-19 16:01:50|834.43|832.03|833.71|831.31|834.43|832.03|833.59|831.19|0
1652976120000|2022-05-19 16:02:00|833.47|831.07|833.47|831.07|833.47|831.07|832.99|830.59|0
1652976130000|2022-05-19 16:02:10|834.67|832.27|834.92|832.52|835.64|833.24|834.67|832.27|0
1652976140000|2022-05-19 16:02:20|833.71|831.31|833.47|831.07|833.71|831.31|833.47|831.07|0
1652976150000|2022-05-19 16:02:30|832.99|830.59|834.67|832.27|834.67|832.27|832.99|830.59|0
1652976160000|2022-05-19 16:02:40|834.92|832.52|834.67|832.27|834.92|832.52|834.67|832.27|0
1652976170000|2022-05-19 16:02:50|834.08|831.68|834.43|832.03|835.28|832.88|834.08|831.68|0
1652976180000|2022-05-19 16:03:00|833.95|831.55|833.71|831.31|834.43|832.03|833.71|831.31|0
1652976190000|2022-05-19 16:03:10|833.47|831.07|831.54|829.14|833.47|831.07|831.54|829.14|0
1652976200000|2022-05-19 16:03:20|831.42|829.02|830.33|827.93|831.42|829.02|830.33|827.93|0
1652976210000|2022-05-19 16:03:30|830.57|828.17|830.09|827.69|830.82|828.42|830.09|827.69|0
1652976220000|2022-05-19 16:03:40|830.33|827.93|830.09|827.69|831.06|828.66|830.09|827.69|0
1652976230000|2022-05-19 16:03:50|829.85|827.45|830.33|827.93|830.33|827.93|829.13|826.73|0
1652976240000|2022-05-19 16:04:00|830.82|828.42|830.33|827.93|831.06|828.66|830.33|827.93|0
1652976250000|2022-05-19 16:04:10|830.82|828.42|831.78|829.38|832.26|829.86|830.82|828.42|0
1652976260000|2022-05-19 16:04:20|831.54|829.14|832.02|829.62|832.02|829.62|830.82|828.42|0
1652976270000|2022-05-19 16:04:30|831.61|829.21|829.92|827.52|831.61|829.21|829.92|827.52|0
1652976280000|2022-05-19 16:04:40|830.4|828|829.19|826.79|830.4|828|829.19|826.79|0
1652976290000|2022-05-19 16:04:50|829.43|827.03|830.64|828.24|830.88|828.48|829.43|827.03|0
1652976300000|2022-05-19 16:05:00|831.12|828.72|831.12|828.72|831.12|828.72|831.12|828.72|0
1652976310000|2022-05-19 16:05:10|831.61|829.21|831.85|829.45|831.85|829.45|831.61|829.21|0
1652976320000|2022-05-19 16:05:20|831.36|828.96|831.61|829.21|831.61|829.21|830.64|828.24|0
1652976330000|2022-05-19 16:05:30|831.49|829.09|832.33|829.93|832.33|829.93|831.49|829.09|0
1652976340000|2022-05-19 16:05:40|832.57|830.17|832.57|830.17|833.05|830.65|832.57|830.17|0
1652976350000|2022-05-19 16:05:50|832.81|830.41|833.3|830.9|833.54|831.14|832.81|830.41|0
1652976360000|2022-05-19 16:06:00|833.54|831.14|831.85|829.45|833.54|831.14|831.85|829.45|0
1652976370000|2022-05-19 16:06:10|831.01|828.61|830.88|828.48|831.36|828.96|830.88|828.48|0
1652976380000|2022-05-19 16:06:20|829.92|827.52|830.77|828.37|830.77|828.37|829.92|827.52|0
1652976390000|2022-05-19 16:06:30|829.92|827.52|829.19|826.79|829.92|827.52|829.19|826.79|0
1652976400000|2022-05-19 16:06:40|830.28|827.88|829.43|827.03|830.28|827.88|829.43|827.03|0
1652976410000|2022-05-19 16:06:50|828.23|825.83|826.78|824.38|828.23|825.83|826.78|824.38|0
1652976420000|2022-05-19 16:07:00|826.54|824.14|828.23|825.83|828.23|825.83|826.54|824.14|0
1652976430000|2022-05-19 16:07:10|828.47|826.07|828.95|826.55|829.19|826.79|828.47|826.07|0
1652976440000|2022-05-19 16:07:20|828.47|826.07|827.26|824.86|828.47|826.07|827.02|824.62|0
1652976450000|2022-05-19 16:07:30|826.54|824.14|828.47|826.07|828.47|826.07|826.54|824.14|0
1652976460000|2022-05-19 16:07:40|828.71|826.31|828.11|825.71|828.95|826.55|828.11|825.71|0
1652976470000|2022-05-19 16:07:50|827.75|825.35|827.75|825.35|828.95|826.55|827.75|825.35|0
1652976480000|2022-05-19 16:08:00|827.99|825.59|828.71|826.31|828.95|826.55|827.99|825.59|0
1652976490000|2022-05-19 16:08:10|828.23|825.83|828.23|825.83|828.23|825.83|827.26|824.86|0
1652976500000|2022-05-19 16:08:20|827.75|825.35|829.92|827.52|829.92|827.52|827.75|825.35|0
1652976510000|2022-05-19 16:08:30|829.68|827.28|829.68|827.28|829.92|827.52|829.68|827.28|0
1652976520000|2022-05-19 16:08:40|829.92|827.52|828.23|825.83|829.92|827.52|828.23|825.83|0
1652976530000|2022-05-19 16:08:50|827.99|825.59|828.95|826.55|828.95|826.55|827.99|825.59|0
1652976540000|2022-05-19 16:09:00|828.71|826.31|827.75|825.35|828.71|826.31|827.75|825.35|0
1652976550000|2022-05-19 16:09:10|827.26|824.86|827.99|825.59|828.23|825.83|827.26|824.86|0
1652976560000|2022-05-19 16:09:20|827.5|825.1|827.75|825.35|827.75|825.35|827.26|824.86|0
1652976570000|2022-05-19 16:09:30|828.47|826.07|829.19|826.79|829.43|827.03|828.47|826.07|0
1652976580000|2022-05-19 16:09:40|829.43|827.03|830.16|827.76|830.28|827.88|829.43|827.03|0
1652976590000|2022-05-19 16:09:50|829.68|827.28|828.84|826.44|829.68|827.28|828.59|826.19|0
1652976600000|2022-05-19 16:10:00|828.11|825.71|828.23|825.83|828.23|825.83|827.5|825.1|0
1652976610000|2022-05-19 16:10:10|827.75|825.35|826.78|824.38|827.75|825.35|826.78|824.38|0
1652976620000|2022-05-19 16:10:20|825.82|823.42|826.54|824.14|826.54|824.14|825.82|823.42|0
1652976630000|2022-05-19 16:10:30|826.3|823.9|826.3|823.9|826.54|824.14|826.3|823.9|0
1652976640000|2022-05-19 16:10:40|826.06|823.66|826.54|824.14|826.54|824.14|825.58|823.18|0
1652976650000|2022-05-19 16:10:50|827.5|825.1|825.58|823.18|827.5|825.1|825.58|823.18|0
1652976660000|2022-05-19 16:11:00|825.82|823.42|826.3|823.9|826.3|823.9|825.82|823.42|0
1652976670000|2022-05-19 16:11:10|826.54|824.14|824.01|821.61|826.54|824.14|824.01|821.61|0
1652976680000|2022-05-19 16:11:20|824.13|821.73|825.09|822.69|825.09|822.69|824.13|821.73|0
1652976690000|2022-05-19 16:11:30|826.18|823.78|825.58|823.18|826.18|823.78|825.09|822.69|0
1652976700000|2022-05-19 16:11:40|825.46|823.06|824.37|821.97|825.46|823.06|824.37|821.97|0
1652976710000|2022-05-19 16:11:50|823.89|821.49|823.89|821.49|824.37|821.97|823.89|821.49|0
1652976720000|2022-05-19 16:12:00|823.41|821.01|824.61|822.21|824.74|822.34|823.41|821.01|0
1652976730000|2022-05-19 16:12:10|825.22|822.82|825.82|823.42|825.82|823.42|825.22|822.82|0
1652976740000|2022-05-19 16:12:20|826.66|824.26|827.26|824.86|827.26|824.86|826.66|824.26|0
1652976750000|2022-05-19 16:12:30|826.54|824.14|826.06|823.66|826.54|824.14|825.82|823.42|0
1652976760000|2022-05-19 16:12:40|826.3|823.9|826.3|823.9|826.54|824.14|826.18|823.78|0
1652976770000|2022-05-19 16:12:50|825.82|823.42|825.82|823.42|826.54|824.14|825.82|823.42|0
1652976780000|2022-05-19 16:13:00|826.54|824.14|826.3|823.9|826.54|824.14|826.3|823.9|0
1652976790000|2022-05-19 16:13:10|826.54|824.14|826.3|823.9|826.54|824.14|826.3|823.9|0
1652976800000|2022-05-19 16:13:20|825.82|823.42|826.3|823.9|826.3|823.9|825.33|822.93|0
1652976810000|2022-05-19 16:13:30|827.02|824.62|825.82|823.42|827.02|824.62|825.82|823.42|0
1652976820000|2022-05-19 16:13:40|826.06|823.66|824.61|822.21|826.06|823.66|824.61|822.21|0
1652976830000|2022-05-19 16:13:50|824.85|822.45|824.85|822.45|824.85|822.45|824.61|822.21|0
1652976840000|2022-05-19 16:14:00|825.09|822.69|825.58|823.18|825.82|823.42|825.09|822.69|0
1652976850000|2022-05-19 16:14:10|826.3|823.9|826.3|823.9|826.3|823.9|825.7|823.3|0
1652976860000|2022-05-19 16:14:20|825.33|822.93|826.78|824.38|826.78|824.38|825.33|822.93|0
1652976870000|2022-05-19 16:14:30|827.02|824.62|826.78|824.38|827.26|824.86|826.78|824.38|0
1652976880000|2022-05-19 16:14:40|826.06|823.66|825.33|822.93|826.06|823.66|825.33|822.93|0
1652976890000|2022-05-19 16:14:50|824.85|822.45|826.06|823.66|826.06|823.66|824.61|822.21|0
1652976900000|2022-05-19 16:15:00|826.3|823.9|825.82|823.42|826.3|823.9|825.82|823.42|0
1652976910000|2022-05-19 16:15:10|824.85|822.45|824.85|822.45|824.85|822.45|824.61|822.21|0
1652976920000|2022-05-19 16:15:20|824.61|822.21|824.37|821.97|824.74|822.34|824.37|821.97|0
1652976930000|2022-05-19 16:15:30|824.61|822.21|824.85|822.45|824.85|822.45|824.61|822.21|0
1652976940000|2022-05-19 16:15:40|824.61|822.21|823.17|820.77|824.61|822.21|823.17|820.77|0
1652976950000|2022-05-19 16:15:50|823.41|821.01|822.68|820.28|823.41|821.01|822.44|820.04|0
1652976960000|2022-05-19 16:16:00|823.29|820.89|824.13|821.73|824.13|821.73|823.29|820.89|0
1652976970000|2022-05-19 16:16:10|822.92|820.52|821.96|819.56|822.92|820.52|821.96|819.56|0
1652976980000|2022-05-19 16:16:20|822.2|819.8|822.44|820.04|823.17|820.77|822.2|819.8|0
1652976990000|2022-05-19 16:16:30|821.96|819.56|821.48|819.08|821.96|819.56|821.24|818.84|0
1652977000000|2022-05-19 16:16:40|821.96|819.56|822.44|820.04|822.44|820.04|821.72|819.32|0
1652977010000|2022-05-19 16:16:50|822.68|820.28|823.41|821.01|823.41|821.01|822.68|820.28|0
1652977020000|2022-05-19 16:17:00|823.65|821.25|822.2|819.8|823.65|821.25|821.72|819.32|0
1652977030000|2022-05-19 16:17:10|822.92|820.52|822.2|819.8|823.29|820.89|822.2|819.8|0
1652977040000|2022-05-19 16:17:20|822.44|820.04|823.16|820.76|823.16|820.76|822.44|820.04|0
1652977050000|2022-05-19 16:17:30|822.92|820.52|822.92|820.52|822.92|820.52|821.96|819.56|0
1652977060000|2022-05-19 16:17:40|822.68|820.28|823.16|820.76|823.41|821.01|822.68|820.28|0
1652977070000|2022-05-19 16:17:50|823.89|821.49|824.61|822.21|824.61|822.21|823.89|821.49|0
1652977080000|2022-05-19 16:18:00|824.13|821.73|824.61|822.21|824.85|822.45|824.13|821.73|0
1652977090000|2022-05-19 16:18:10|824.49|822.09|824.61|822.21|824.85|822.45|824.49|822.09|0
1652977100000|2022-05-19 16:18:20|824.37|821.97|824.61|822.21|824.61|822.21|824.37|821.97|0
1652977110000|2022-05-19 16:18:30|824.85|822.45|825.57|823.17|825.57|823.17|824.85|822.45|0
1652977120000|2022-05-19 16:18:40|826.06|823.66|827.74|825.34|827.74|825.34|826.06|823.66|0
1652977130000|2022-05-19 16:18:50|828.11|825.71|828.23|825.83|828.23|825.83|827.74|825.34|0
1652977140000|2022-05-19 16:19:00|828.47|826.07|827.99|825.59|828.47|826.07|827.99|825.59|0
1652977150000|2022-05-19 16:19:10|827.74|825.34|827.74|825.34|828.23|825.83|827.74|825.34|0
1652977160000|2022-05-19 16:19:20|827.99|825.59|828.47|826.07|828.47|826.07|827.5|825.1|0
1652977170000|2022-05-19 16:19:30|828.95|826.55|830.4|828|830.4|828|828.95|826.55|0
1652977180000|2022-05-19 16:19:40|830.88|828.48|831.85|829.45|831.85|829.45|830.88|828.48|0
1652977190000|2022-05-19 16:19:50|832.45|830.05|831.85|829.45|833.05|830.65|831.85|829.45|0
1652977200000|2022-05-19 16:20:00|832.09|829.69|833.05|830.65|833.05|830.65|832.09|829.69|0
1652977210000|2022-05-19 16:20:10|833.78|831.38|834.74|832.34|834.98|832.58|833.78|831.38|0
1652977220000|2022-05-19 16:20:20|835.83|833.43|835.95|833.55|836.32|833.92|835.23|832.83|0
1652977230000|2022-05-19 16:20:30|836.19|833.79|836.19|833.79|836.56|834.16|836.19|833.79|0
1652977240000|2022-05-19 16:20:40|836.43|834.03|838.13|835.73|838.13|835.73|836.43|834.03|0
1652977250000|2022-05-19 16:20:50|839.58|837.18|841.27|838.87|841.27|838.87|839.58|837.18|0
1652977260000|2022-05-19 16:21:00|841.99|839.59|841.51|839.11|842.48|840.08|841.51|839.11|0
1652977270000|2022-05-19 16:21:10|841.03|838.63|840.3|837.9|841.27|838.87|840.3|837.9|0
1652977280000|2022-05-19 16:21:20|840.06|837.66|839.33|836.93|840.67|838.27|839.33|836.93|0
1652977290000|2022-05-19 16:21:30|838.85|836.45|838.85|836.45|838.85|836.45|838.37|835.97|0
1652977300000|2022-05-19 16:21:40|838.37|835.97|838.13|835.73|838.37|835.97|837.88|835.48|0
1652977310000|2022-05-19 16:21:50|838.37|835.97|838.37|835.97|838.37|835.97|838.13|835.73|0
1652977320000|2022-05-19 16:22:00|837.88|835.48|837.88|835.48|838.37|835.97|837.64|835.24|0
1652977330000|2022-05-19 16:22:10|838.61|836.21|837.88|835.48|838.61|836.21|837.88|835.48|0
1652977340000|2022-05-19 16:22:20|837.4|835|837.64|835.24|837.64|835.24|837.4|835|0
1652977350000|2022-05-19 16:22:30|837.77|835.37|835.95|833.55|837.77|835.37|835.95|833.55|0
1652977360000|2022-05-19 16:22:40|835.71|833.31|835.71|833.31|835.95|833.55|835.71|833.31|0
1652977370000|2022-05-19 16:22:50|835.47|833.07|833.78|831.38|835.47|833.07|833.78|831.38|0
1652977380000|2022-05-19 16:23:00|834.74|832.34|835.47|833.07|835.95|833.55|834.74|832.34|0
1652977390000|2022-05-19 16:23:10|835.23|832.83|835.23|832.83|835.71|833.31|835.23|832.83|0
1652977400000|2022-05-19 16:23:20|834.98|832.58|836.19|833.79|836.19|833.79|834.98|832.58|0
1652977410000|2022-05-19 16:23:30|836.68|834.28|835.95|833.55|836.92|834.52|835.95|833.55|0
1652977420000|2022-05-19 16:23:40|836.68|834.28|836.19|833.79|836.68|834.28|836.19|833.79|0
1652977430000|2022-05-19 16:23:50|835.71|833.31|835.95|833.55|835.95|833.55|835.71|833.31|0
1652977440000|2022-05-19 16:24:00|836.68|834.28|837.88|835.48|837.88|835.48|836.68|834.28|0
1652977450000|2022-05-19 16:24:10|836.92|834.52|835.95|833.55|836.92|834.52|835.95|833.55|0
1652977460000|2022-05-19 16:24:20|836.43|834.03|836.19|833.79|836.43|834.03|835.71|833.31|0
1652977470000|2022-05-19 16:24:30|835.95|833.55|836.43|834.03|836.43|834.03|835.71|833.31|0
1652977480000|2022-05-19 16:24:40|836.92|834.52|838.37|835.97|838.37|835.97|836.92|834.52|0
1652977490000|2022-05-19 16:24:50|838.61|836.21|838.25|835.85|838.61|836.21|837.64|835.24|0
1652977500000|2022-05-19 16:25:00|838.37|835.97|836.92|834.52|838.37|835.97|836.92|834.52|0
1652977510000|2022-05-19 16:25:10|837.28|834.88|837.88|835.48|838.13|835.73|837.28|834.88|0
1652977520000|2022-05-19 16:25:20|838.13|835.73|837.64|835.24|838.37|835.97|837.64|835.24|0
1652977530000|2022-05-19 16:25:30|836.92|834.52|835.47|833.07|836.92|834.52|835.47|833.07|0
1652977540000|2022-05-19 16:25:40|834.98|832.58|836.19|833.79|836.19|833.79|834.98|832.58|0
1652977550000|2022-05-19 16:25:50|836.43|834.03|837.4|835|837.4|835|836.43|834.03|0
1652977560000|2022-05-19 16:26:00|836.43|834.03|837.4|835|837.4|835|836.43|834.03|0
1652977570000|2022-05-19 16:26:10|838.12|835.72|839.09|836.69|839.09|836.69|838.12|835.72|0
1652977580000|2022-05-19 16:26:20|838.73|836.33|838.12|835.72|838.73|836.33|838.12|835.72|0
1652977590000|2022-05-19 16:26:30|838.85|836.45|838.85|836.45|838.85|836.45|838.85|836.45|0
1652977600000|2022-05-19 16:26:40|839.09|836.69|839.58|837.18|839.58|837.18|838.61|836.21|0
1652977610000|2022-05-19 16:26:50|839.09|836.69|840.54|838.14|840.54|838.14|839.09|836.69|0
1652977620000|2022-05-19 16:27:00|840.78|838.38|839.7|837.3|841.27|838.87|839.7|837.3|0
1652977630000|2022-05-19 16:27:10|839.33|836.93|839.82|837.42|839.82|837.42|838.85|836.45|0
1652977640000|2022-05-19 16:27:20|839.09|836.69|839.33|836.93|839.33|836.93|838.85|836.45|0
1652977650000|2022-05-19 16:27:30|840.06|837.66|839.33|836.93|840.3|837.9|839.33|836.93|0
1652977660000|2022-05-19 16:27:40|838.85|836.45|838.61|836.21|839.22|836.82|838.61|836.21|0
1652977670000|2022-05-19 16:27:50|838.37|835.97|837.4|835|838.37|835.97|837.4|835|0
1652977680000|2022-05-19 16:28:00|838.12|835.72|839.82|837.42|839.82|837.42|838.12|835.72|0
1652977690000|2022-05-19 16:28:10|839.58|837.18|837.88|835.48|839.58|837.18|837.88|835.48|0
1652977700000|2022-05-19 16:28:20|837.64|835.24|837.4|835|837.64|835.24|837.4|835|0
1652977710000|2022-05-19 16:28:30|836.92|834.52|837.4|835|837.4|835|836.92|834.52|0
1652977720000|2022-05-19 16:28:40|838.12|835.72|837.88|835.48|838.61|836.21|837.88|835.48|0
1652977730000|2022-05-19 16:28:50|837.16|834.76|837.64|835.24|837.64|835.24|836.92|834.52|0
1652977740000|2022-05-19 16:29:00|837.4|835|836.92|834.52|837.64|835.24|836.92|834.52|0
1652977750000|2022-05-19 16:29:10|837.4|835|837.4|835|837.88|835.48|837.4|835|0
1652977760000|2022-05-19 16:29:20|837.16|834.76|834.98|832.58|837.16|834.76|834.98|832.58|0
1652977770000|2022-05-19 16:29:30|834.5|832.1|832.45|830.05|834.5|832.1|832.45|830.05|0
1652977780000|2022-05-19 16:29:40|832.57|830.17|833.53|831.13|833.53|831.13|832.57|830.17|0
1652977790000|2022-05-19 16:29:50|833.29|830.89|833.78|831.38|833.78|831.38|832.81|830.41|0
1652977800000|2022-05-19 16:30:00|834.02|831.62|833.29|830.89|834.14|831.74|833.29|830.89|0
1652977810000|2022-05-19 16:30:10|833.05|830.65|832.09|829.69|833.05|830.65|832.09|829.69|0
1652977820000|2022-05-19 16:30:20|831.85|829.45|833.42|831.02|833.42|831.02|831.85|829.45|0
1652977830000|2022-05-19 16:30:30|833.53|831.13|835.23|832.83|835.23|832.83|833.53|831.13|0
1652977840000|2022-05-19 16:30:40|834.74|832.34|833.53|831.13|834.74|832.34|833.53|831.13|0
1652977850000|2022-05-19 16:30:50|833.78|831.38|834.5|832.1|834.5|832.1|833.78|831.38|0
1652977860000|2022-05-19 16:31:00|834.98|832.58|835.71|833.31|835.71|833.31|834.74|832.34|0
1652977870000|2022-05-19 16:31:10|835.95|833.55|836.67|834.27|836.67|834.27|835.95|833.55|0
1652977880000|2022-05-19 16:31:20|836.43|834.03|836.92|834.52|836.92|834.52|835.95|833.55|0
1652977890000|2022-05-19 16:31:30|836.67|834.27|837.64|835.24|837.64|835.24|836.19|833.79|0
1652977900000|2022-05-19 16:31:40|838.12|835.72|837.4|835|838.12|835.72|837.4|835|0
1652977910000|2022-05-19 16:31:50|837.16|834.76|836.19|833.79|837.16|834.76|836.19|833.79|0
1652977920000|2022-05-19 16:32:00|836.43|834.03|838.37|835.97|838.37|835.97|836.43|834.03|0
1652977930000|2022-05-19 16:32:10|837.16|834.76|838.61|836.21|838.61|836.21|837.16|834.76|0
1652977940000|2022-05-19 16:32:20|837.16|834.76|836.67|834.27|837.16|834.76|836.67|834.27|0
1652977950000|2022-05-19 16:32:30|836.43|834.03|836.43|834.03|836.43|834.03|835.95|833.55|0
1652977960000|2022-05-19 16:32:40|836.92|834.52|838.37|835.97|838.37|835.97|836.92|834.52|0
1652977970000|2022-05-19 16:32:50|837.88|835.48|838.12|835.72|838.37|835.97|837.88|835.48|0
1652977980000|2022-05-19 16:33:00|838.85|836.45|838.61|836.21|838.85|836.45|838.37|835.97|0
1652977990000|2022-05-19 16:33:10|838.85|836.45|839.57|837.17|839.57|837.17|838.85|836.45|0
1652978000000|2022-05-19 16:33:20|838.61|836.21|838.37|835.97|839.22|836.82|838.37|835.97|0
1652978010000|2022-05-19 16:33:30|839.33|836.93|839.33|836.93|839.33|836.93|838.85|836.45|0
1652978020000|2022-05-19 16:33:40|839.82|837.42|839.82|837.42|840.54|838.14|839.82|837.42|0
1652978030000|2022-05-19 16:33:50|839.09|836.69|838.85|836.45|839.57|837.17|838.85|836.45|0
1652978040000|2022-05-19 16:34:00|839.09|836.69|839.82|837.42|839.82|837.42|839.09|836.69|0
1652978050000|2022-05-19 16:34:10|840.18|837.78|838.85|836.45|842.48|840.08|838.85|836.45|0
1652978060000|2022-05-19 16:34:20|838.61|836.21|839.57|837.17|839.57|837.17|838.61|836.21|0
1652978070000|2022-05-19 16:34:30|839.82|837.42|837.64|835.24|839.82|837.42|837.64|835.24|0
1652978080000|2022-05-19 16:34:40|836.92|834.52|837.4|835|838.37|835.97|836.92|834.52|0
1652978090000|2022-05-19 16:34:50|837.64|835.24|838.12|835.72|838.12|835.72|837.64|835.24|0
1652978100000|2022-05-19 16:35:00|838.85|836.45|839.33|836.93|839.33|836.93|838.12|835.72|0
1652978110000|2022-05-19 16:35:10|839.57|837.17|840.78|838.38|840.78|838.38|839.57|837.17|0
1652978120000|2022-05-19 16:35:20|842.48|840.08|844.41|842.01|844.41|842.01|842.48|840.08|0
1652978130000|2022-05-19 16:35:30|843.44|841.04|843.69|841.29|843.69|841.29|842.96|840.56|0
1652978140000|2022-05-19 16:35:40|842.96|840.56|844.3|841.9|844.3|841.9|842.96|840.56|0
1652978150000|2022-05-19 16:35:50|844.65|842.25|844.9|842.5|845.14|842.74|844.65|842.25|0
1652978160000|2022-05-19 16:36:00|844.65|842.25|843.2|840.8|844.65|842.25|843.2|840.8|0
1652978170000|2022-05-19 16:36:10|842.48|840.08|842.96|840.56|842.96|840.56|842.48|840.08|0
1652978180000|2022-05-19 16:36:20|842.72|840.32|843.69|841.29|843.69|841.29|842.72|840.32|0
1652978190000|2022-05-19 16:36:30|844.41|842.01|844.17|841.77|844.41|842.01|843.44|841.04|0
1652978200000|2022-05-19 16:36:40|843.93|841.53|843.44|841.04|843.93|841.53|843.2|840.8|0
1652978210000|2022-05-19 16:36:50|843.69|841.29|844.65|842.25|844.65|842.25|843.69|841.29|0
1652978220000|2022-05-19 16:37:00|845.14|842.74|846.11|843.71|846.35|843.95|845.14|842.74|0
1652978230000|2022-05-19 16:37:10|845.38|842.98|845.14|842.74|845.86|843.46|845.14|842.74|0
1652978240000|2022-05-19 16:37:20|844.65|842.25|844.54|842.14|844.65|842.25|844.54|842.14|0
1652978250000|2022-05-19 16:37:30|844.65|842.25|845.38|842.98|845.62|843.22|844.65|842.25|0
1652978260000|2022-05-19 16:37:40|845.62|843.22|846.59|844.19|846.59|844.19|845.62|843.22|0
1652978270000|2022-05-19 16:37:50|847.07|844.67|846.83|844.43|847.32|844.92|846.83|844.43|0
1652978280000|2022-05-19 16:38:00|845.86|843.46|846.59|844.19|846.59|844.19|845.86|843.46|0
1652978290000|2022-05-19 16:38:10|846.83|844.43|847.07|844.67|847.07|844.67|846.83|844.43|0
1652978300000|2022-05-19 16:38:20|847.8|845.4|847.32|844.92|847.8|845.4|846.35|843.95|0
1652978310000|2022-05-19 16:38:30|846.83|844.43|847.32|844.92|847.32|844.92|846.83|844.43|0
1652978320000|2022-05-19 16:38:40|847.07|844.67|845.86|843.46|847.07|844.67|845.86|843.46|0
1652978330000|2022-05-19 16:38:50|845.62|843.22|846.59|844.19|846.59|844.19|845.62|843.22|0
1652978340000|2022-05-19 16:39:00|847.32|844.92|848.28|845.88|848.28|845.88|847.32|844.92|0
1652978350000|2022-05-19 16:39:10|848.77|846.37|848.04|845.64|849.01|846.61|848.04|845.64|0
1652978360000|2022-05-19 16:39:20|848.77|846.37|848.77|846.37|849.01|846.61|848.77|846.37|0
1652978370000|2022-05-19 16:39:30|849.5|847.1|849.01|846.61|849.5|847.1|848.77|846.37|0
1652978380000|2022-05-19 16:39:40|849.5|847.1|849.5|847.1|849.5|847.1|849.01|846.61|0
1652978390000|2022-05-19 16:39:50|849.98|847.58|849.49|847.09|849.98|847.58|849.49|847.09|0
1652978400000|2022-05-19 16:40:00|848.89|846.49|849.2|846.8|849.37|846.97|848.89|846.49|0
1652978410000|2022-05-19 16:40:10|848.96|846.56|848.88|846.48|848.96|846.56|848.48|846.08|0
1652978420000|2022-05-19 16:40:20|849.61|847.21|851.06|848.66|851.06|848.66|849.61|847.21|0
1652978430000|2022-05-19 16:40:30|850.82|848.42|850.57|848.17|850.82|848.42|850.33|847.93|0
1652978440000|2022-05-19 16:40:40|851.78|849.38|852.03|849.63|852.51|850.11|851.78|849.38|0
1652978450000|2022-05-19 16:40:50|851.54|849.14|851.3|848.9|851.54|849.14|851.06|848.66|0
1652978460000|2022-05-19 16:41:00|851.54|849.14|852.51|850.11|852.51|850.11|851.54|849.14|0
1652978470000|2022-05-19 16:41:10|852.27|849.87|854.21|851.81|854.21|851.81|852.27|849.87|0
1652978480000|2022-05-19 16:41:20|853.72|851.32|855.18|852.78|855.9|853.5|853.72|851.32|0
1652978490000|2022-05-19 16:41:30|854.93|852.53|854.45|852.05|854.93|852.53|854.21|851.81|0
1652978500000|2022-05-19 16:41:40|854.69|852.29|856.87|854.47|856.87|854.47|854.69|852.29|0
1652978510000|2022-05-19 16:41:50|856.63|854.23|855.9|853.5|856.63|854.23|855.9|853.5|0
1652978520000|2022-05-19 16:42:00|855.18|852.78|854.45|852.05|855.42|853.02|854.45|852.05|0
1652978530000|2022-05-19 16:42:10|853.96|851.08|854.45|851.57|854.45|851.57|853.96|851.08|0
1652978540000|2022-05-19 16:42:20|854.2|851.32|853.72|850.84|854.45|851.57|853.72|850.84|0
1652978550000|2022-05-19 16:42:30|853.96|851.08|853.24|850.36|853.96|851.08|852.99|850.11|0
1652978560000|2022-05-19 16:42:40|852.27|849.39|852.02|849.14|852.27|849.39|851.54|848.66|0
1652978570000|2022-05-19 16:42:50|852.27|849.39|854.2|851.32|854.2|851.32|852.27|849.39|0
1652978580000|2022-05-19 16:43:00|854.09|851.21|854.69|851.81|854.69|851.81|854.09|851.21|0
1652978590000|2022-05-19 16:43:10|855.42|852.54|854.2|851.32|855.66|852.78|854.2|851.32|0
1652978600000|2022-05-19 16:43:20|854.69|851.81|855.42|852.54|855.42|852.54|854.69|851.81|0
1652978610000|2022-05-19 16:43:30|854.93|852.05|854.93|852.05|854.93|852.05|854.93|852.05|0
1652978620000|2022-05-19 16:43:40|854.45|851.57|855.66|852.78|855.66|852.78|854.45|851.57|0
1652978630000|2022-05-19 16:43:50|855.42|852.54|855.17|852.29|855.42|852.54|855.17|852.29|0
1652978640000|2022-05-19 16:44:00|855.66|852.78|855.9|853.02|855.9|853.02|855.66|852.78|0
1652978650000|2022-05-19 16:44:10|856.63|853.75|856.63|853.75|857.24|854.36|856.63|853.75|0
1652978660000|2022-05-19 16:44:20|856.39|853.51|857.11|854.23|857.11|854.23|856.39|853.51|0
1652978670000|2022-05-19 16:44:30|856.87|853.99|855.9|853.02|856.87|853.99|855.9|853.02|0
1652978680000|2022-05-19 16:44:40|856.14|853.26|855.17|852.29|856.14|853.26|855.17|852.29|0
1652978690000|2022-05-19 16:44:50|855.9|853.02|856.87|853.99|856.87|853.99|855.9|853.02|0
1652978700000|2022-05-19 16:45:00|857.6|854.72|856.87|853.99|858.32|855.44|856.87|853.99|0
1652978710000|2022-05-19 16:45:10|855.9|853.02|856.39|853.51|856.39|853.51|855.42|852.54|0
1652978720000|2022-05-19 16:45:20|857.11|854.23|857.11|854.23|857.35|854.47|857.11|854.23|0
1652978730000|2022-05-19 16:45:30|857.35|854.47|856.87|853.99|858.08|855.2|856.87|853.99|0
1652978740000|2022-05-19 16:45:40|858.08|855.2|858.81|855.93|859.05|856.17|858.08|855.2|0
1652978750000|2022-05-19 16:45:50|858.57|855.69|859.78|856.9|859.78|856.9|858.57|855.69|0
1652978760000|2022-05-19 16:46:00|860.02|857.14|860.26|857.38|860.51|857.63|860.02|857.14|0
1652978770000|2022-05-19 16:46:10|860.75|857.87|860.99|858.11|860.99|858.11|860.51|857.63|0
1652978780000|2022-05-19 16:46:20|859.91|857.03|860.51|857.63|860.75|857.87|859.91|857.03|0
1652978790000|2022-05-19 16:46:30|860.26|857.38|860.63|857.75|860.63|857.75|860.26|857.38|0
1652978800000|2022-05-19 16:46:40|860.51|857.63|859.05|856.17|860.51|857.63|859.05|856.17|0
1652978810000|2022-05-19 16:46:50|860.02|857.14|859.66|856.78|860.26|857.38|859.66|856.78|0
1652978820000|2022-05-19 16:47:00|859.54|856.66|860.02|857.14|860.02|857.14|859.42|856.54|0
1652978830000|2022-05-19 16:47:10|860.26|857.38|860.02|857.14|860.75|857.87|860.02|857.14|0
1652978840000|2022-05-19 16:47:20|859.78|856.9|860.26|857.38|860.51|857.63|859.54|856.66|0
1652978850000|2022-05-19 16:47:30|860.75|857.87|861.23|858.35|861.48|858.6|860.75|857.87|0
1652978860000|2022-05-19 16:47:40|860.99|858.11|859.78|856.9|860.99|858.11|859.78|856.9|0
1652978870000|2022-05-19 16:47:50|859.54|856.66|858.57|855.69|859.54|856.66|858.57|855.69|0
1652978880000|2022-05-19 16:48:00|858.08|855.2|857.35|854.47|858.57|855.69|857.35|854.47|0
1652978890000|2022-05-19 16:48:10|857.11|854.23|858.32|855.44|858.57|855.69|857.11|854.23|0
1652978900000|2022-05-19 16:48:20|858.57|855.69|859.29|856.41|860.02|857.14|858.57|855.69|0
1652978910000|2022-05-19 16:48:30|859.54|856.66|859.78|856.9|860.02|857.14|859.54|856.66|0
1652978920000|2022-05-19 16:48:40|860.26|857.38|860.02|857.14|860.26|857.38|860.02|857.14|0
1652978930000|2022-05-19 16:48:50|860.51|857.63|860.75|857.87|861.23|858.35|860.51|857.63|0
1652978940000|2022-05-19 16:49:00|860.15|857.27|860.99|858.11|860.99|858.11|860.02|857.14|0
1652978950000|2022-05-19 16:49:10|861.72|858.84|861.23|858.35|861.72|858.84|860.99|858.11|0
1652978960000|2022-05-19 16:49:20|860.99|858.11|860.02|857.14|860.99|858.11|860.02|857.14|0
1652978970000|2022-05-19 16:49:30|860.75|857.87|859.78|856.9|860.75|857.87|859.78|856.9|0
1652978980000|2022-05-19 16:49:40|859.54|856.66|859.29|856.41|859.54|856.66|859.05|856.17|0
1652978990000|2022-05-19 16:49:50|859.42|856.54|859.05|856.17|859.54|856.66|858.81|855.93|0
1652979000000|2022-05-19 16:50:00|858.57|855.69|857.84|854.96|858.57|855.69|857.84|854.96|0
1652979010000|2022-05-19 16:50:10|858.08|855.2|857.6|854.72|858.08|855.2|857.6|854.72|0
1652979020000|2022-05-19 16:50:20|857.35|854.47|857.11|854.23|857.35|854.47|856.87|853.99|0
1652979030000|2022-05-19 16:50:30|856.87|853.99|856.87|853.99|856.87|853.99|856.63|853.75|0
1652979040000|2022-05-19 16:50:40|856.63|853.75|855.66|852.78|856.63|853.75|855.66|852.78|0
1652979050000|2022-05-19 16:50:50|855.42|852.54|857.11|854.23|857.11|854.23|855.42|852.54|0
1652979060000|2022-05-19 16:51:00|856.87|853.99|855.9|853.02|857.35|854.47|855.9|853.02|0
1652979070000|2022-05-19 16:51:10|855.66|852.78|856.87|853.99|856.87|853.99|855.66|852.78|0
1652979080000|2022-05-19 16:51:20|856.38|853.5|855.9|853.02|856.38|853.5|855.9|853.02|0
1652979090000|2022-05-19 16:51:30|856.51|853.63|856.38|853.5|856.51|853.63|856.14|853.26|0
1652979100000|2022-05-19 16:51:40|856.14|853.26|857.6|854.72|857.6|854.72|856.14|853.26|0
1652979110000|2022-05-19 16:51:50|857.84|854.96|856.63|853.75|857.84|854.96|856.63|853.75|0
1652979120000|2022-05-19 16:52:00|856.14|853.26|855.42|852.54|856.14|853.26|855.17|852.29|0
1652979130000|2022-05-19 16:52:10|855.66|852.78|854.33|851.45|855.66|852.78|854.33|851.45|0
1652979140000|2022-05-19 16:52:20|854.2|851.32|854.93|852.05|854.93|852.05|853.96|851.08|0
1652979150000|2022-05-19 16:52:30|855.66|852.78|854.69|851.81|855.66|852.78|854.69|851.81|0
1652979160000|2022-05-19 16:52:40|855.17|852.29|854.93|852.05|855.17|852.29|854.69|851.81|0
1652979170000|2022-05-19 16:52:50|855.3|852.42|855.42|852.54|855.42|852.54|855.17|852.29|0
1652979180000|2022-05-19 16:53:00|855.9|853.02|855.42|852.54|855.9|853.02|855.3|852.42|0
1652979190000|2022-05-19 16:53:10|855.66|852.78|857.11|854.23|857.11|854.23|855.66|852.78|0
1652979200000|2022-05-19 16:53:20|856.03|853.15|856.14|853.26|856.63|853.75|856.03|853.15|0
1652979210000|2022-05-19 16:53:30|855.17|852.29|855.66|852.78|855.66|852.78|854.2|851.32|0
1652979220000|2022-05-19 16:53:40|856.38|853.5|855.42|852.54|856.63|853.75|855.42|852.54|0
1652979230000|2022-05-19 16:53:50|856.38|853.5|856.14|853.26|856.38|853.5|855.66|852.78|0
1652979240000|2022-05-19 16:54:00|855.66|852.78|854.69|851.81|855.66|852.78|854.69|851.81|0
1652979250000|2022-05-19 16:54:10|854.2|851.32|854.69|851.81|854.69|851.81|853.96|851.08|0
1652979260000|2022-05-19 16:54:20|855.17|852.29|855.66|852.78|855.66|852.78|854.93|852.05|0
1652979270000|2022-05-19 16:54:30|855.17|852.29|855.9|853.02|856.14|853.26|855.17|852.29|0
1652979280000|2022-05-19 16:54:40|855.42|852.54|856.14|853.26|856.14|853.26|855.42|852.54|0
1652979290000|2022-05-19 16:54:50|856.38|853.5|858.32|855.44|858.32|855.44|856.38|853.5|0
1652979300000|2022-05-19 16:55:00|859.05|856.17|860.99|858.11|860.99|858.11|858.57|855.69|0
1652979310000|2022-05-19 16:55:10|861.12|858.24|860.99|858.11|861.12|858.24|860.99|858.11|0
1652979320000|2022-05-19 16:55:20|860.02|857.14|859.54|856.66|860.02|857.14|859.29|856.41|0
1652979330000|2022-05-19 16:55:30|858.57|855.69|857.11|854.23|858.57|855.69|857.11|854.23|0
1652979340000|2022-05-19 16:55:40|856.63|853.75|856.87|853.99|856.87|853.99|856.14|853.26|0
1652979350000|2022-05-19 16:55:50|856.14|853.26|855.42|852.54|856.14|853.26|855.42|852.54|0
1652979360000|2022-05-19 16:56:00|855.66|852.78|856.38|853.5|856.38|853.5|855.3|852.42|0
1652979370000|2022-05-19 16:56:10|856.63|853.75|857.11|854.23|857.35|854.47|856.63|853.75|0
1652979380000|2022-05-19 16:56:20|857.84|854.96|856.87|853.99|858.08|855.2|856.87|853.99|0
1652979390000|2022-05-19 16:56:30|857.6|854.72|857.84|854.96|858.08|855.2|857.11|854.23|0
1652979400000|2022-05-19 16:56:40|857.35|854.47|856.38|853.5|857.35|854.47|856.38|853.5|0
1652979410000|2022-05-19 16:56:50|855.66|852.78|855.9|853.02|855.9|853.02|855.66|852.78|0
1652979420000|2022-05-19 16:57:00|856.14|853.26|855.54|852.66|856.14|853.26|855.41|852.53|0
1652979430000|2022-05-19 16:57:10|856.14|853.26|854.69|851.81|856.14|853.26|854.69|851.81|0
1652979440000|2022-05-19 16:57:20|852.51|849.63|852.27|849.39|852.75|849.87|852.27|849.39|0
1652979450000|2022-05-19 16:57:30|852.02|849.14|852.27|849.39|852.27|849.39|852.02|849.14|0
1652979460000|2022-05-19 16:57:40|851.78|848.9|852.27|849.39|852.27|849.39|851.78|848.9|0
1652979470000|2022-05-19 16:57:50|851.78|848.9|850.09|847.21|851.78|848.9|850.09|847.21|0
1652979480000|2022-05-19 16:58:00|850.57|847.69|851.3|848.42|851.3|848.42|850.57|847.69|0
1652979490000|2022-05-19 16:58:10|851.67|848.79|851.91|849.03|851.91|849.03|851.05|848.17|0
1652979500000|2022-05-19 16:58:20|852.27|849.39|852.02|849.14|852.75|849.87|852.02|849.14|0
1652979510000|2022-05-19 16:58:30|851.78|848.9|851.78|848.9|852.02|849.14|851.78|848.9|0
1652979520000|2022-05-19 16:58:40|851.54|848.66|851.54|848.66|851.78|848.9|851.54|848.66|0
1652979530000|2022-05-19 16:58:50|852.02|849.14|852.75|849.87|852.99|850.11|852.02|849.14|0
1652979540000|2022-05-19 16:59:00|852.02|849.14|851.78|848.9|852.02|849.14|851.78|848.9|0
1652979550000|2022-05-19 16:59:10|852.39|849.51|851.54|848.66|852.39|849.51|851.54|848.66|0
1652979560000|2022-05-19 16:59:20|851.3|848.42|851.78|848.9|851.78|848.9|850.33|847.45|0
1652979570000|2022-05-19 16:59:30|852.02|849.14|851.46|848.58|852.43|849.55|851.46|848.58|0
1652979580000|2022-05-19 16:59:40|850.98|848.1|850.98|848.1|851.94|849.06|850.98|848.1|0
1652979590000|2022-05-19 16:59:50|850.73|847.85|851.1|848.22|851.7|848.82|850.73|847.85|0
1652979600000|2022-05-19 17:00:00|851.22|848.34|849.52|846.64|851.22|848.34|849.52|846.64|0
1652979610000|2022-05-19 17:00:10|849.76|846.88|849.28|846.4|849.76|846.88|849.28|846.4|0
1652979620000|2022-05-19 17:00:20|848.8|845.92|850.73|847.85|850.73|847.85|848.8|845.92|0
1652979630000|2022-05-19 17:00:30|850.98|848.1|850.98|848.1|851.22|848.34|850.98|848.1|0
1652979640000|2022-05-19 17:00:40|850.86|847.98|850.38|847.5|850.86|847.98|850.38|847.5|0
1652979650000|2022-05-19 17:00:50|850.01|847.13|850.73|847.85|850.73|847.85|850.01|847.13|0
1652979660000|2022-05-19 17:01:00|851.22|848.34|850.73|847.85|851.22|848.34|850.25|847.37|0
1652979670000|2022-05-19 17:01:10|850.86|847.98|849.52|846.64|850.98|848.1|849.52|846.64|0
1652979680000|2022-05-19 17:01:20|849.04|846.16|849.28|846.4|849.28|846.4|848.8|845.92|0
1652979690000|2022-05-19 17:01:30|848.8|845.92|849.76|846.88|849.76|846.88|848.31|845.43|0
1652979700000|2022-05-19 17:01:40|849.28|846.4|850.49|847.61|850.49|847.61|849.28|846.4|0
1652979710000|2022-05-19 17:01:50|850.98|848.1|850.98|848.1|851.22|848.34|850.73|847.85|0
1652979720000|2022-05-19 17:02:00|852.43|849.55|853.4|850.52|853.4|850.52|852.43|849.55|0
1652979730000|2022-05-19 17:02:10|853.88|851|856.06|853.18|856.06|853.18|853.88|851|0
1652979740000|2022-05-19 17:02:20|854.85|851.97|856.31|853.43|856.31|853.43|854.85|851.97|0
1652979750000|2022-05-19 17:02:30|855.58|852.7|856.31|853.43|856.31|853.43|854.85|851.97|0
1652979760000|2022-05-19 17:02:40|855.58|852.7|855.58|852.7|855.82|852.94|855.58|852.7|0
1652979770000|2022-05-19 17:02:50|856.55|853.67|856.06|853.18|856.92|854.04|856.06|853.18|0
1652979780000|2022-05-19 17:03:00|856.79|853.91|855.09|852.21|856.79|853.91|855.09|852.21|0
1652979790000|2022-05-19 17:03:10|854.37|851.49|854.85|851.97|854.85|851.97|854.37|851.49|0
1652979800000|2022-05-19 17:03:20|854.37|851.49|853.4|850.52|854.37|851.49|853.16|850.28|0
1652979810000|2022-05-19 17:03:30|853.16|850.28|854.61|851.73|854.61|851.73|853.16|850.28|0
1652979820000|2022-05-19 17:03:40|854.37|851.49|855.34|852.46|855.34|852.46|854.37|851.49|0
1652979830000|2022-05-19 17:03:50|856.55|853.67|855.34|852.46|856.55|853.67|855.34|852.46|0
1652979840000|2022-05-19 17:04:00|855.09|852.21|854.13|851.25|855.09|852.21|853.88|851|0
1652979850000|2022-05-19 17:04:10|853.64|850.76|853.4|850.52|853.88|851|853.16|850.28|0
1652979860000|2022-05-19 17:04:20|853.16|850.28|854.61|851.73|854.61|851.73|853.16|850.28|0
1652979870000|2022-05-19 17:04:30|854.37|851.49|855.34|852.46|855.34|852.46|854.13|851.25|0
1652979880000|2022-05-19 17:04:40|854.37|851.49|854.85|851.97|854.85|851.97|854.37|851.49|0
1652979890000|2022-05-19 17:04:50|855.09|852.21|854.37|851.49|855.09|852.21|854.37|851.49|0
1652979900000|2022-05-19 17:05:00|854.13|851.25|853.16|850.28|854.13|851.25|853.16|850.28|0
1652979910000|2022-05-19 17:05:10|852.67|849.79|852.19|849.31|852.67|849.79|851.94|849.06|0
1652979920000|2022-05-19 17:05:20|851.46|848.58|851.94|849.06|851.94|849.06|851.46|848.58|0
1652979930000|2022-05-19 17:05:30|850.49|847.61|848.55|845.67|850.49|847.61|848.55|845.67|0
1652979940000|2022-05-19 17:05:40|849.28|846.4|848.44|845.56|849.28|846.4|848.44|845.56|0
1652979950000|2022-05-19 17:05:50|847.59|844.71|849.04|846.16|849.04|846.16|847.59|844.71|0
1652979960000|2022-05-19 17:06:00|848.55|845.67|846.86|843.98|848.55|845.67|846.38|843.5|0
1652979970000|2022-05-19 17:06:10|846.38|843.5|845.53|842.65|846.38|843.5|845.53|842.65|0
1652979980000|2022-05-19 17:06:20|845.65|842.77|846.86|843.98|846.86|843.98|845.65|842.77|0
1652979990000|2022-05-19 17:06:30|847.34|844.46|847.83|844.95|848.07|845.19|847.34|844.46|0
1652980000000|2022-05-19 17:06:40|847.34|844.46|845.89|843.01|847.59|844.71|845.89|843.01|0
1652980010000|2022-05-19 17:06:50|845.65|842.77|846.86|843.98|846.86|843.98|845.65|842.77|0
1652980020000|2022-05-19 17:07:00|847.59|844.71|848.31|845.43|848.31|845.43|847.34|844.46|0
1652980030000|2022-05-19 17:07:10|849.52|846.64|850.25|847.37|850.25|847.37|849.52|846.64|0
1652980040000|2022-05-19 17:07:20|850.98|848.1|850.25|847.37|851.22|848.34|850.01|847.13|0
1652980050000|2022-05-19 17:07:30|850.01|847.13|849.52|846.64|850.01|847.13|849.52|846.64|0
1652980060000|2022-05-19 17:07:40|849.28|846.4|848.92|846.04|849.28|846.4|848.31|845.43|0
1652980070000|2022-05-19 17:07:50|848.55|845.67|849.04|846.16|849.76|846.88|848.55|845.67|0
1652980080000|2022-05-19 17:08:00|850.01|847.13|850.73|847.85|850.73|847.85|849.76|846.88|0
1652980090000|2022-05-19 17:08:10|851.7|848.82|854.61|851.73|854.61|851.73|851.7|848.82|0
1652980100000|2022-05-19 17:08:20|854.12|851.24|855.34|852.46|855.34|852.46|854.12|851.24|0
1652980110000|2022-05-19 17:08:30|854.12|851.24|854.61|851.73|855.58|852.7|854.12|851.24|0
1652980120000|2022-05-19 17:08:40|855.82|852.94|856.79|853.91|856.79|853.91|855.82|852.94|0
1652980130000|2022-05-19 17:08:50|855.46|852.58|855.34|852.46|855.46|852.58|854.61|851.73|0
1652980140000|2022-05-19 17:09:00|854.37|851.49|853.64|850.76|854.37|851.49|853.64|850.76|0
1652980150000|2022-05-19 17:09:10|854.37|851.49|855.09|852.21|855.09|852.21|854.37|851.49|0
1652980160000|2022-05-19 17:09:20|855.34|852.46|855.58|852.7|855.58|852.7|854.85|851.97|0
1652980170000|2022-05-19 17:09:30|854.85|851.97|853.88|851|855.09|852.21|853.88|851|0
1652980180000|2022-05-19 17:09:40|853.16|850.28|853.4|850.52|853.4|850.52|853.16|850.28|0
1652980190000|2022-05-19 17:09:50|852.8|849.92|852.91|850.03|852.91|850.03|852.43|849.55|0
1652980200000|2022-05-19 17:10:00|852.67|849.79|854.12|851.24|854.12|851.24|852.67|849.79|0
1652980210000|2022-05-19 17:10:10|853.88|851|854.98|852.1|854.98|852.1|853.88|851|0
1652980220000|2022-05-19 17:10:20|855.82|852.94|859.94|857.06|859.94|857.06|855.82|852.94|0
1652980230000|2022-05-19 17:10:30|860.07|857.19|861.89|859.01|861.89|859.01|860.07|857.19|0
1652980240000|2022-05-19 17:10:40|862.13|859.25|861.89|859.01|862.13|859.25|861.64|858.76|0
1652980250000|2022-05-19 17:10:50|863.59|860.71|861.89|859.01|863.59|860.71|861.89|859.01|0
1652980260000|2022-05-19 17:11:00|862.37|859.49|861.64|858.76|862.37|859.49|860.92|858.04|0
1652980270000|2022-05-19 17:11:10|862.13|859.25|861.16|858.28|862.13|859.25|860.67|857.79|0
1652980280000|2022-05-19 17:11:20|860.67|857.79|861.04|858.16|861.4|858.52|860.31|857.43|0
1652980290000|2022-05-19 17:11:30|860.92|858.04|860.19|857.31|861.16|858.28|860.19|857.31|0
1652980300000|2022-05-19 17:11:40|859.94|857.06|860.07|857.19|860.19|857.31|859.94|857.06|0
1652980310000|2022-05-19 17:11:50|859.7|856.82|858.97|856.09|859.7|856.82|858.49|855.61|0
1652980320000|2022-05-19 17:12:00|859.7|856.82|858.37|855.49|859.7|856.82|858.37|855.49|0
1652980330000|2022-05-19 17:12:10|859.22|856.34|860.67|857.79|860.67|857.79|859.22|856.34|0
1652980340000|2022-05-19 17:12:20|861.16|858.28|860.92|858.04|861.77|858.89|860.43|857.55|0
1652980350000|2022-05-19 17:12:30|860.56|857.68|859.22|856.34|860.56|857.68|859.22|856.34|0
1652980360000|2022-05-19 17:12:40|859.46|856.58|860.43|857.55|860.43|857.55|859.46|856.58|0
1652980370000|2022-05-19 17:12:50|860.67|857.79|861.16|858.28|861.16|858.28|860.43|857.55|0
1652980380000|2022-05-19 17:13:00|861.64|858.76|861.89|859.01|862.13|859.25|861.64|858.76|0
1652980390000|2022-05-19 17:13:10|861.4|858.52|862.61|859.73|862.61|859.73|861.4|858.52|0
1652980400000|2022-05-19 17:13:20|862.37|859.49|863.34|860.46|863.34|860.46|862.37|859.49|0
1652980410000|2022-05-19 17:13:30|863.58|860.7|864.07|861.19|864.07|861.19|863.58|860.7|0
1652980420000|2022-05-19 17:13:40|864.2|861.32|863.83|860.95|864.31|861.43|863.83|860.95|0
1652980430000|2022-05-19 17:13:50|863.34|860.46|864.8|861.92|865.04|862.16|863.34|860.46|0
1652980440000|2022-05-19 17:14:00|864.56|861.68|864.8|861.92|864.8|861.92|864.56|861.68|0
1652980450000|2022-05-19 17:14:10|865.28|862.4|864.8|861.92|865.28|862.4|864.8|861.92|0
1652980460000|2022-05-19 17:14:20|864.2|861.32|865.17|862.29|865.17|862.29|864.2|861.32|0
1652980470000|2022-05-19 17:14:30|865.04|862.16|866.63|863.75|866.63|863.75|865.04|862.16|0
1652980480000|2022-05-19 17:14:40|865.53|862.65|864.07|861.19|865.53|862.65|863.83|860.95|0
1652980490000|2022-05-19 17:14:50|864.31|861.43|862.86|859.98|864.31|861.43|862.86|859.98|0
1652980500000|2022-05-19 17:15:00|862.61|859.73|863.58|860.7|863.83|860.95|862.61|859.73|0
1652980510000|2022-05-19 17:15:10|864.8|861.92|865.53|862.65|865.53|862.65|864.31|861.43|0
1652980520000|2022-05-19 17:15:20|865.77|862.89|865.28|862.4|866.5|863.62|865.28|862.4|0
1652980530000|2022-05-19 17:15:30|865.04|862.16|864.56|861.68|865.28|862.4|864.56|861.68|0
1652980540000|2022-05-19 17:15:40|864.31|861.43|863.34|860.46|864.31|861.43|863.34|860.46|0
1652980550000|2022-05-19 17:15:50|863.47|860.59|864.8|861.92|864.8|861.92|863.47|860.59|0
1652980560000|2022-05-19 17:16:00|865.53|862.65|864.8|861.92|866.01|863.13|864.8|861.92|0
1652980570000|2022-05-19 17:16:10|864.56|861.68|865.53|862.65|865.77|862.89|864.56|861.68|0
1652980580000|2022-05-19 17:16:20|866.01|863.13|866.5|863.62|866.5|863.62|865.28|862.4|0
1652980590000|2022-05-19 17:16:30|866.26|863.38|865.53|862.65|866.26|863.38|865.53|862.65|0
1652980600000|2022-05-19 17:16:40|866.01|863.13|865.53|862.65|866.01|863.13|865.53|862.65|0
1652980610000|2022-05-19 17:16:50|865.28|862.4|864.07|861.19|865.28|862.4|864.07|861.19|0
1652980620000|2022-05-19 17:17:00|864.56|861.68|863.34|860.46|864.56|861.68|863.34|860.46|0
1652980630000|2022-05-19 17:17:10|864.07|861.19|865.04|862.16|865.53|862.65|864.07|861.19|0
1652980640000|2022-05-19 17:17:20|865.28|862.4|866.01|863.13|866.5|863.62|865.28|862.4|0
1652980650000|2022-05-19 17:17:30|865.77|862.89|865.53|862.65|865.77|862.89|865.53|862.65|0
1652980660000|2022-05-19 17:17:40|864.56|861.68|865.04|862.16|865.28|862.4|864.56|861.68|0
1652980670000|2022-05-19 17:17:50|865.28|862.4|863.83|860.95|865.28|862.4|863.83|860.95|0
1652980680000|2022-05-19 17:18:00|862.86|859.98|863.58|860.7|863.58|860.7|862.61|859.73|0
1652980690000|2022-05-19 17:18:10|862.86|859.98|862.13|859.25|863.1|860.22|861.64|858.76|0
1652980700000|2022-05-19 17:18:20|862.37|859.49|860.56|857.68|862.37|859.49|860.56|857.68|0
1652980710000|2022-05-19 17:18:30|860.43|857.55|861.64|858.76|861.64|858.76|860.43|857.55|0
1652980720000|2022-05-19 17:18:40|860.91|858.03|859.7|856.82|860.91|858.03|859.7|856.82|0
1652980730000|2022-05-19 17:18:50|859.22|856.34|858.97|856.09|859.22|856.34|858.97|856.09|0
1652980740000|2022-05-19 17:19:00|858.13|855.25|858|855.12|858.49|855.61|858|855.12|0
1652980750000|2022-05-19 17:19:10|858.25|855.37|857.28|854.4|858.25|855.37|857.28|854.4|0
1652980760000|2022-05-19 17:19:20|856.31|853.43|856.06|853.18|856.55|853.67|856.06|853.18|0
1652980770000|2022-05-19 17:19:30|855.58|852.7|856.31|853.43|856.31|853.43|854.85|851.97|0
1652980780000|2022-05-19 17:19:40|855.58|852.7|856.31|853.43|856.31|853.43|855.46|852.58|0
1652980790000|2022-05-19 17:19:50|855.82|852.94|855.58|852.7|856.06|853.18|855.58|852.7|0
1652980800000|2022-05-19 17:20:00|854.37|851.49|856.06|853.18|856.06|853.18|854.37|851.49|0
1652980810000|2022-05-19 17:20:10|856.31|853.43|857.03|854.15|857.03|854.15|856.31|853.43|0
1652980820000|2022-05-19 17:20:20|856.06|853.18|857.16|854.28|857.16|854.28|856.06|853.18|0
1652980830000|2022-05-19 17:20:30|857.52|854.64|858|855.12|858.49|855.61|857.52|854.64|0
1652980840000|2022-05-19 17:20:40|857.52|854.64|856.55|853.67|857.52|854.64|856.55|853.67|0
1652980850000|2022-05-19 17:20:50|856.31|853.43|854.12|851.24|856.31|853.43|854.12|851.24|0
1652980860000|2022-05-19 17:21:00|854.98|852.1|854.85|851.97|856.06|853.18|854.85|851.97|0
1652980870000|2022-05-19 17:21:10|855.09|852.21|854.37|851.49|855.09|852.21|854.12|851.24|0
1652980880000|2022-05-19 17:21:20|853.88|851|853.15|850.27|853.88|851|853.15|850.27|0
1652980890000|2022-05-19 17:21:30|853.64|850.76|853.64|850.76|853.64|850.76|853.4|850.52|0
1652980900000|2022-05-19 17:21:40|853.77|850.89|854.12|851.24|854.61|851.73|853.77|850.89|0
1652980910000|2022-05-19 17:21:50|854.61|851.73|855.82|852.94|855.82|852.94|854.61|851.73|0
1652980920000|2022-05-19 17:22:00|855.58|852.7|855.58|852.7|855.58|852.7|855.09|852.21|0
1652980930000|2022-05-19 17:22:10|855.09|852.21|856.55|853.67|857.03|854.15|855.09|852.21|0
1652980940000|2022-05-19 17:22:20|857.03|854.15|856.06|853.18|857.03|854.15|856.06|853.18|0
1652980950000|2022-05-19 17:22:30|855.82|852.94|853.64|850.76|855.82|852.94|853.64|850.76|0
1652980960000|2022-05-19 17:22:40|853.77|850.89|851.22|848.34|853.77|850.89|851.22|848.34|0
1652980970000|2022-05-19 17:22:50|850.49|847.61|850.97|848.09|850.97|848.09|850.01|847.13|0
1652980980000|2022-05-19 17:23:00|851.46|848.58|851.06|848.18|851.94|849.06|851.06|848.18|0
1652980990000|2022-05-19 17:23:10|851.55|848.67|849.36|846.48|851.55|848.67|849.36|846.48|0
1652981000000|2022-05-19 17:23:20|849.12|846.24|848.64|845.76|849.36|846.48|848.64|845.76|0
1652981010000|2022-05-19 17:23:30|848.4|845.52|848.64|845.76|848.64|845.76|848.4|845.52|0
1652981020000|2022-05-19 17:23:40|849.01|846.13|849.36|846.48|849.36|846.48|848.64|845.76|0
1652981030000|2022-05-19 17:23:50|850.09|847.21|849.12|846.24|850.58|847.7|849.12|846.24|0
1652981040000|2022-05-19 17:24:00|850.09|847.21|850.82|847.94|850.82|847.94|850.09|847.21|0
1652981050000|2022-05-19 17:24:10|851.3|848.42|850.82|847.94|851.79|848.91|850.82|847.94|0
1652981060000|2022-05-19 17:24:20|850.33|847.45|851.3|848.42|851.79|848.91|850.33|847.45|0
1652981070000|2022-05-19 17:24:30|851.55|848.67|853.49|850.61|853.49|850.61|851.55|848.67|0
1652981080000|2022-05-19 17:24:40|853.24|850.36|851.79|848.91|853.24|850.36|851.79|848.91|0
1652981090000|2022-05-19 17:24:50|851.3|848.42|850.33|847.45|851.3|848.42|850.33|847.45|0
1652981100000|2022-05-19 17:25:00|849.85|846.97|851.79|848.91|851.79|848.91|849.85|846.97|0
1652981110000|2022-05-19 17:25:10|852.27|849.39|852.27|849.39|852.27|849.39|852.03|849.15|0
1652981120000|2022-05-19 17:25:20|851.06|848.18|850.58|847.7|851.06|848.18|850.58|847.7|0
1652981130000|2022-05-19 17:25:30|850.09|847.21|849.36|846.48|850.09|847.21|849.36|846.48|0
1652981140000|2022-05-19 17:25:40|849.61|846.73|848.64|845.76|849.85|846.97|848.64|845.76|0
1652981150000|2022-05-19 17:25:50|848.88|846|847.91|845.03|848.88|846|847.91|845.03|0
1652981160000|2022-05-19 17:26:00|848.88|846|849.21|846.33|849.21|846.33|848.73|845.85|0
1652981170000|2022-05-19 17:26:10|849.7|846.82|850.18|847.3|850.18|847.3|849.7|846.82|0
1652981180000|2022-05-19 17:26:20|849.7|846.82|850.91|848.03|850.91|848.03|849.7|846.82|0
1652981190000|2022-05-19 17:26:30|851.39|848.51|851.52|848.64|852.12|849.24|851.39|848.51|0
1652981200000|2022-05-19 17:26:40|850.42|847.54|849.94|847.06|850.67|847.79|849.82|846.94|0
1652981210000|2022-05-19 17:26:50|849.45|846.57|849.94|847.06|849.94|847.06|848.97|846.09|0
1652981220000|2022-05-19 17:27:00|849.7|846.82|848.24|845.36|849.7|846.82|848.24|845.36|0
1652981230000|2022-05-19 17:27:10|848.97|846.09|848|845.12|848.97|846.09|848|845.12|0
1652981240000|2022-05-19 17:27:20|848.73|845.85|850.06|847.18|850.06|847.18|848.73|845.85|0
1652981250000|2022-05-19 17:27:30|849.7|846.82|849.7|846.82|849.7|846.82|849.7|846.82|0
1652981260000|2022-05-19 17:27:40|850.31|847.43|850.91|848.03|851.15|848.27|850.31|847.43|0
1652981270000|2022-05-19 17:27:50|850.67|847.79|850.42|847.54|850.91|848.03|850.42|847.54|0
1652981280000|2022-05-19 17:28:00|850.91|848.03|849.94|847.06|850.91|848.03|849.94|847.06|0
1652981290000|2022-05-19 17:28:10|850.91|848.03|851.88|849|851.88|849|850.91|848.03|0
1652981300000|2022-05-19 17:28:20|852.61|849.73|853.58|850.7|853.58|850.7|852.36|849.48|0
1652981310000|2022-05-19 17:28:30|853.46|850.58|852.85|849.97|853.46|850.58|852.85|849.97|0
1652981320000|2022-05-19 17:28:40|853.82|850.94|854.31|851.43|854.31|851.43|853.82|850.94|0
1652981330000|2022-05-19 17:28:50|854.06|851.18|853.09|850.21|854.06|851.18|853.09|850.21|0
1652981340000|2022-05-19 17:29:00|851.64|848.76|853.58|850.7|853.58|850.7|851.64|848.76|0
1652981350000|2022-05-19 17:29:10|854.31|851.43|855.03|852.15|855.03|852.15|854.31|851.43|0
1652981360000|2022-05-19 17:29:20|854.79|851.91|855.76|852.88|855.76|852.88|854.55|851.67|0
1652981370000|2022-05-19 17:29:30|856.25|853.37|854.06|851.18|856.25|853.37|854.06|851.18|0
1652981380000|2022-05-19 17:29:40|853.58|850.7|854.31|851.43|854.55|851.67|853.58|850.7|0
1652981390000|2022-05-19 17:29:50|853.58|850.7|854.06|851.18|854.31|851.43|853.58|850.7|0
1652981400000|2022-05-19 17:30:00|853.09|850.21|853.82|850.94|853.82|850.94|853.09|850.21|0
1652981410000|2022-05-19 17:30:10|855.28|852.4|856.73|853.85|856.73|853.85|855.28|852.4|0
1652981420000|2022-05-19 17:30:20|856.01|853.13|855.03|852.15|856.25|853.37|855.03|852.15|0
1652981430000|2022-05-19 17:30:30|854.55|851.67|851.88|849|854.55|851.67|851.88|849|0
1652981440000|2022-05-19 17:30:40|852.36|849.48|852.61|849.73|852.85|849.97|852.36|849.48|0
1652981450000|2022-05-19 17:30:50|852.12|849.24|851.39|848.51|852.12|849.24|850.91|848.03|0
1652981460000|2022-05-19 17:31:00|850.18|847.3|848.73|845.85|850.18|847.3|848.73|845.85|0
1652981470000|2022-05-19 17:31:10|848.37|845.49|847.15|844.27|848.37|845.49|847.15|844.27|0
1652981480000|2022-05-19 17:31:20|847.27|844.39|847.51|844.63|847.51|844.63|847.03|844.15|0
1652981490000|2022-05-19 17:31:30|847.03|844.15|846.54|843.66|847.03|844.15|846.54|843.66|0
1652981500000|2022-05-19 17:31:40|847.51|844.63|846.54|843.66|848.24|845.36|846.54|843.66|0
1652981510000|2022-05-19 17:31:50|846.79|843.91|847.51|844.63|847.76|844.88|846.79|843.91|0
1652981520000|2022-05-19 17:32:00|847.03|844.15|846.54|843.66|847.03|844.15|845.33|842.45|0
1652981530000|2022-05-19 17:32:10|846.91|844.03|848|845.12|848.48|845.6|846.91|844.03|0
1652981540000|2022-05-19 17:32:20|847.51|844.63|846.3|843.42|847.51|844.63|846.3|843.42|0
1652981550000|2022-05-19 17:32:30|846.18|843.3|846.3|843.42|846.3|843.42|846.18|843.3|0
1652981560000|2022-05-19 17:32:40|846.54|843.66|846.06|843.18|846.54|843.66|846.06|843.18|0
1652981570000|2022-05-19 17:32:50|846.79|843.91|845.57|842.69|846.79|843.91|845.57|842.69|0
1652981580000|2022-05-19 17:33:00|845.09|842.21|845.09|842.21|845.09|842.21|845.09|842.21|0
1652981590000|2022-05-19 17:33:10|845.57|842.69|846.06|843.18|846.06|843.18|845.57|842.69|0
1652981600000|2022-05-19 17:33:20|845.21|842.33|845.57|842.69|845.57|842.69|845.09|842.21|0
1652981610000|2022-05-19 17:33:30|845.09|842.21|845.57|842.69|845.57|842.69|845.09|842.21|0
1652981620000|2022-05-19 17:33:40|845.46|842.58|845.33|842.45|845.57|842.69|845.33|842.45|0
1652981630000|2022-05-19 17:33:50|845.09|842.21|846.3|843.42|846.79|843.91|845.09|842.21|0
1652981640000|2022-05-19 17:34:00|847.03|844.15|848.48|845.6|848.48|845.6|847.03|844.15|0
1652981650000|2022-05-19 17:34:10|848|845.12|849.82|846.94|849.82|846.94|848|845.12|0
1652981660000|2022-05-19 17:34:20|850.18|847.3|850.18|847.3|850.55|847.67|850.18|847.3|0
1652981670000|2022-05-19 17:34:30|850.67|847.79|851.64|848.76|851.88|849|850.67|847.79|0
1652981680000|2022-05-19 17:34:40|852.12|849.24|850.67|847.79|852.12|849.24|850.67|847.79|0
1652981690000|2022-05-19 17:34:50|852.36|849.48|852.12|849.24|852.61|849.73|851.88|849|0
1652981700000|2022-05-19 17:35:00|854.06|851.18|854.31|851.43|854.31|851.43|853.58|850.7|0
1652981710000|2022-05-19 17:35:10|853.82|850.94|852.12|849.24|853.82|850.94|852.12|849.24|0
1652981720000|2022-05-19 17:35:20|853.7|850.82|854.31|851.43|854.79|851.91|853.7|850.82|0
1652981730000|2022-05-19 17:35:30|853.34|850.46|853.82|850.94|853.82|850.94|852.85|849.97|0
1652981740000|2022-05-19 17:35:40|852.85|849.97|852.85|849.97|853.09|850.21|852.85|849.97|0
1652981750000|2022-05-19 17:35:50|853.09|850.21|850.18|847.3|853.09|850.21|850.18|847.3|0
1652981760000|2022-05-19 17:36:00|850.06|847.18|850.67|847.79|850.67|847.79|849.94|847.06|0
1652981770000|2022-05-19 17:36:10|850.42|847.54|851.64|848.76|851.64|848.76|850.42|847.54|0
1652981780000|2022-05-19 17:36:20|851.76|848.88|849.94|847.06|851.76|848.88|849.94|847.06|0
1652981790000|2022-05-19 17:36:30|849.45|846.57|848.73|845.85|849.7|846.82|848.73|845.85|0
1652981800000|2022-05-19 17:36:40|848.48|845.6|847.76|844.88|848.48|845.6|847.27|844.39|0
1652981810000|2022-05-19 17:36:50|847.51|844.63|847.76|844.88|847.76|844.88|847.27|844.39|0
1652981820000|2022-05-19 17:37:00|848.48|845.6|848.73|845.85|849.94|847.06|848.48|845.6|0
1652981830000|2022-05-19 17:37:10|849.45|846.57|848|845.12|849.45|846.57|848|845.12|0
1652981840000|2022-05-19 17:37:20|848.73|845.85|849.45|846.57|849.45|846.57|848.73|845.85|0
1652981850000|2022-05-19 17:37:30|849.94|847.06|851.15|848.27|851.15|848.27|849.94|847.06|0
1652981860000|2022-05-19 17:37:40|851.39|848.51|852.61|849.73|852.61|849.73|851.39|848.51|0
1652981870000|2022-05-19 17:37:50|851.64|848.76|852.36|849.48|852.61|849.73|851.64|848.76|0
1652981880000|2022-05-19 17:38:00|852.98|850.1|854.06|851.18|854.06|851.18|852.61|849.73|0
1652981890000|2022-05-19 17:38:10|853.58|850.7|854.79|851.91|854.79|851.91|853.58|850.7|0
1652981900000|2022-05-19 17:38:20|854.06|851.18|853.09|850.21|854.06|851.18|853.09|850.21|0
1652981910000|2022-05-19 17:38:30|852.85|849.97|851.64|848.76|852.85|849.97|851.64|848.76|0
1652981920000|2022-05-19 17:38:40|850.91|848.03|851.39|848.51|851.64|848.76|850.91|848.03|0
1652981930000|2022-05-19 17:38:50|851.15|848.27|850.18|847.3|851.15|848.27|850.18|847.3|0
1652981940000|2022-05-19 17:39:00|850.42|847.54|850.18|847.3|850.91|848.03|850.18|847.3|0
1652981950000|2022-05-19 17:39:10|851.15|848.27|849.21|846.33|851.15|848.27|849.21|846.33|0
1652981960000|2022-05-19 17:39:20|849.94|847.06|847.51|844.63|849.94|847.06|847.51|844.63|0
1652981970000|2022-05-19 17:39:30|848.24|845.36|848|845.12|848.24|845.36|848|845.12|0
1652981980000|2022-05-19 17:39:40|847.27|844.39|846.79|843.91|847.27|844.39|846.3|843.42|0
1652981990000|2022-05-19 17:39:50|847.03|844.15|847.75|844.87|847.75|844.87|847.03|844.15|0
1652982000000|2022-05-19 17:40:00|847.51|844.63|848.24|845.36|848.24|845.36|847.51|844.63|0
1652982010000|2022-05-19 17:40:10|848.85|845.97|849.45|846.57|849.7|846.82|848.85|845.97|0
1652982020000|2022-05-19 17:40:20|849.94|847.06|850.67|847.79|851.39|848.51|849.21|846.33|0
1652982030000|2022-05-19 17:40:30|851.39|848.51|850.91|848.03|851.64|848.76|850.91|848.03|0
1652982040000|2022-05-19 17:40:40|850.67|847.79|851.39|848.51|851.39|848.51|850.67|847.79|0
1652982050000|2022-05-19 17:40:50|850.42|847.54|850.91|848.03|850.91|848.03|850.18|847.3|0
1652982060000|2022-05-19 17:41:00|850.18|847.3|849.21|846.33|850.18|847.3|849.21|846.33|0
1652982070000|2022-05-19 17:41:10|849.34|846.46|849.45|846.57|849.45|846.57|848.72|845.84|0
1652982080000|2022-05-19 17:41:20|849.69|846.81|849.45|846.57|849.69|846.81|849.45|846.57|0
1652982090000|2022-05-19 17:41:30|849.94|847.06|851.15|848.27|851.15|848.27|849.94|847.06|0
1652982100000|2022-05-19 17:41:40|850.91|848.03|851.15|848.27|851.15|848.27|850.67|847.79|0
1652982110000|2022-05-19 17:41:50|852.12|849.24|851.52|848.64|852.12|849.24|851.52|848.64|0
1652982120000|2022-05-19 17:42:00|852.25|849.37|852.12|849.24|852.25|849.37|852.12|849.24|0
1652982130000|2022-05-19 17:42:10|850.91|848.03|849.82|846.94|850.91|848.03|849.69|846.81|0
1652982140000|2022-05-19 17:42:20|850.67|847.79|851.15|848.27|851.15|848.27|850.67|847.79|0
1652982150000|2022-05-19 17:42:30|850.91|848.03|851.64|848.76|851.64|848.76|850.91|848.03|0
1652982160000|2022-05-19 17:42:40|850.67|847.79|851.88|849|851.88|849|850.42|847.54|0
1652982170000|2022-05-19 17:42:50|851.64|848.76|851.88|849|852.12|849.24|851.64|848.76|0
1652982180000|2022-05-19 17:43:00|850.91|848.03|848.97|846.09|850.91|848.03|848.97|846.09|0
1652982190000|2022-05-19 17:43:10|848.72|845.84|847.75|844.87|848.72|845.84|847.75|844.87|0
1652982200000|2022-05-19 17:43:20|849.45|846.57|848.72|845.84|849.45|846.57|848.72|845.84|0
1652982210000|2022-05-19 17:43:30|848.97|846.09|847.75|844.87|848.97|846.09|847.75|844.87|0
1652982220000|2022-05-19 17:43:40|847.27|844.39|848.24|845.36|848.24|845.36|847.27|844.39|0
1652982230000|2022-05-19 17:43:50|848.48|845.6|847.51|844.63|848.48|845.6|847.27|844.39|0
1652982240000|2022-05-19 17:44:00|845.82|842.94|844.6|841.72|845.82|842.94|844.6|841.72|0
1652982250000|2022-05-19 17:44:10|844.85|841.97|846.06|843.18|846.3|843.42|844.85|841.97|0
1652982260000|2022-05-19 17:44:20|847.03|844.15|847.75|844.87|847.88|845|847.03|844.15|0
1652982270000|2022-05-19 17:44:30|846.54|843.66|845.81|842.93|846.54|843.66|845.81|842.93|0
1652982280000|2022-05-19 17:44:40|845.57|842.69|846.3|843.42|846.3|843.42|845.57|842.69|0
1652982290000|2022-05-19 17:44:50|846.54|843.66|847.51|844.63|847.51|844.63|846.54|843.66|0
1652982300000|2022-05-19 17:45:00|847.27|844.39|848.48|845.6|848.97|846.09|847.27|844.39|0
1652982310000|2022-05-19 17:45:10|849.09|846.21|848|845.12|849.09|846.21|848|845.12|0
1652982320000|2022-05-19 17:45:20|848.24|845.36|849.45|846.57|849.45|846.57|848.24|845.36|0
1652982330000|2022-05-19 17:45:30|849.21|846.33|847.51|844.63|849.21|846.33|847.51|844.63|0
1652982340000|2022-05-19 17:45:40|847.64|844.76|847.75|844.87|847.75|844.87|847.64|844.76|0
1652982350000|2022-05-19 17:45:50|848|845.12|846.78|843.9|848|845.12|846.78|843.9|0
1652982360000|2022-05-19 17:46:00|846.3|843.42|846.78|843.9|847.27|844.39|845.81|842.93|0
1652982370000|2022-05-19 17:46:10|847.51|844.63|848|845.12|848.24|845.36|847.51|844.63|0
1652982380000|2022-05-19 17:46:20|848.48|845.6|848.61|845.73|848.61|845.73|848|845.12|0
1652982390000|2022-05-19 17:46:30|848|845.12|848.85|845.97|848.85|845.97|848|845.12|0
1652982400000|2022-05-19 17:46:40|848.97|846.09|848.72|845.84|849.21|846.33|848.72|845.84|0
1652982410000|2022-05-19 17:46:50|848.97|846.09|849.69|846.81|849.69|846.81|848.97|846.09|0
1652982420000|2022-05-19 17:47:00|850.42|847.54|851.39|848.51|851.39|848.51|850.42|847.54|0
1652982430000|2022-05-19 17:47:10|851.88|849|851.64|848.76|852.36|849.48|851.64|848.76|0
1652982440000|2022-05-19 17:47:20|850.42|847.54|851.39|848.51|851.39|848.51|850.42|847.54|0
1652982450000|2022-05-19 17:47:30|851.15|848.27|852.61|849.73|852.61|849.73|851.15|848.27|0
1652982460000|2022-05-19 17:47:40|852.12|849.24|855.4|852.52|855.4|852.52|852.12|849.24|0
1652982470000|2022-05-19 17:47:50|856|853.12|856.73|853.85|856.73|853.85|856|853.12|0
1652982480000|2022-05-19 17:48:00|856.98|854.1|857.22|854.34|857.22|854.34|856.73|853.85|0
1652982490000|2022-05-19 17:48:10|858.43|855.55|859.41|856.53|859.41|856.53|858.43|855.55|0
1652982500000|2022-05-19 17:48:20|858.92|856.04|860.13|857.25|860.13|857.25|858.92|856.04|0
1652982510000|2022-05-19 17:48:30|859.41|856.53|858.92|856.04|859.65|856.77|858.92|856.04|0
1652982520000|2022-05-19 17:48:40|859.65|856.77|859.16|856.28|859.77|856.89|859.16|856.28|0
1652982530000|2022-05-19 17:48:50|859.65|856.77|859.89|857.01|860.38|857.5|859.65|856.77|0
1652982540000|2022-05-19 17:49:00|860.62|857.74|859.41|856.53|860.62|857.74|859.41|856.53|0
1652982550000|2022-05-19 17:49:10|858.92|856.04|859.89|857.01|859.89|857.01|858.92|856.04|0
1652982560000|2022-05-19 17:49:20|860.13|857.25|862.08|859.2|862.08|859.2|860.13|857.25|0
1652982570000|2022-05-19 17:49:30|862.32|859.44|861.59|858.71|862.57|859.69|861.59|858.71|0
1652982580000|2022-05-19 17:49:40|862.08|859.2|864.51|861.63|864.51|861.63|862.08|859.2|0
1652982590000|2022-05-19 17:49:50|864.27|861.39|864.27|861.39|864.51|861.63|863.78|860.9|0
1652982600000|2022-05-19 17:50:00|863.29|860.41|863.78|860.9|864.02|861.14|863.29|860.41|0
1652982610000|2022-05-19 17:50:10|863.29|860.41|861.84|858.96|863.29|860.41|861.84|858.96|0
1652982620000|2022-05-19 17:50:20|861.48|858.6|861.84|858.96|862.08|859.2|861.48|858.6|0
1652982630000|2022-05-19 17:50:30|861.59|858.71|860.62|857.74|861.59|858.71|860.62|857.74|0
1652982640000|2022-05-19 17:50:40|859.89|857.01|861.11|858.23|861.11|858.23|859.41|856.53|0
1652982650000|2022-05-19 17:50:50|860.62|857.74|859.65|856.77|860.62|857.74|859.65|856.77|0
1652982660000|2022-05-19 17:51:00|859.41|856.53|859.41|856.53|859.89|857.01|859.41|856.53|0
1652982670000|2022-05-19 17:51:10|859.65|856.77|858.43|855.55|859.65|856.77|858.43|855.55|0
1652982680000|2022-05-19 17:51:20|857.7|854.82|858.43|855.55|858.43|855.55|857.7|854.82|0
1652982690000|2022-05-19 17:51:30|858.19|855.31|857.95|855.07|858.19|855.31|857.95|855.07|0
1652982700000|2022-05-19 17:51:40|857.59|854.71|856.73|853.85|857.59|854.71|856.73|853.85|0
1652982710000|2022-05-19 17:51:50|856.25|853.37|854.55|851.67|856.25|853.37|854.55|851.67|0
1652982720000|2022-05-19 17:52:00|855.52|852.64|856.98|854.1|856.98|854.1|855.52|852.64|0
1652982730000|2022-05-19 17:52:10|856.73|853.85|855.03|852.15|856.73|853.85|855.03|852.15|0
1652982740000|2022-05-19 17:52:20|854.55|851.67|855.03|852.15|855.03|852.15|854.06|851.18|0
1652982750000|2022-05-19 17:52:30|855.28|852.4|853.82|850.94|855.76|852.88|853.82|850.94|0
1652982760000|2022-05-19 17:52:40|853.09|850.21|851.15|848.27|853.09|850.21|851.15|848.27|0
1652982770000|2022-05-19 17:52:50|851.88|849|850.66|847.78|851.88|849|850.18|847.3|0
1652982780000|2022-05-19 17:53:00|851.28|848.4|850.06|847.18|852.36|849.48|850.06|847.18|0
1652982790000|2022-05-19 17:53:10|849.69|846.81|850.42|847.54|850.42|847.54|849.69|846.81|0
1652982800000|2022-05-19 17:53:20|849.69|846.81|849.69|846.81|849.69|846.81|849.69|846.81|0
1652982810000|2022-05-19 17:53:30|850.18|847.3|850.42|847.54|850.42|847.54|850.18|847.3|0
1652982820000|2022-05-19 17:53:40|850.18|847.3|850.66|847.78|851.15|848.27|850.18|847.3|0
1652982830000|2022-05-19 17:53:50|851.15|848.27|851.88|849|851.88|849|850.91|848.03|0
1652982840000|2022-05-19 17:54:00|851.52|848.64|851.15|848.27|851.63|848.75|851.15|848.27|0
1652982850000|2022-05-19 17:54:10|850.42|847.54|848.97|846.09|850.42|847.54|848.24|845.36|0
1652982860000|2022-05-19 17:54:20|848.48|845.6|847.03|844.15|848.48|845.6|846.54|843.66|0
1652982870000|2022-05-19 17:54:30|847.75|844.87|845.57|842.69|847.75|844.87|845.57|842.69|0
1652982880000|2022-05-19 17:54:40|845.09|842.21|846.06|843.18|846.06|843.18|844.12|841.24|0
1652982890000|2022-05-19 17:54:50|845.33|842.45|845.33|842.45|846.3|843.42|845.33|842.45|0
1652982900000|2022-05-19 17:55:00|844.6|841.72|843.15|840.27|844.6|841.72|843.15|840.27|0
1652982910000|2022-05-19 17:55:10|843.39|840.51|840|837.12|843.39|840.51|840|837.12|0
1652982920000|2022-05-19 17:55:20|839.52|836.64|838.55|835.67|839.52|836.64|838.55|835.67|0
1652982930000|2022-05-19 17:55:30|838.31|835.43|838.55|835.67|838.79|835.91|838.31|835.43|0
1652982940000|2022-05-19 17:55:40|839.52|836.64|838.79|835.91|839.52|836.64|838.79|835.91|0
1652982950000|2022-05-19 17:55:50|838.55|835.67|837.82|834.94|838.79|835.91|837.82|834.94|0
1652982960000|2022-05-19 17:56:00|838.55|835.67|836.13|833.25|838.55|835.67|836.13|833.25|0
1652982970000|2022-05-19 17:56:10|835.4|832.52|834.19|831.31|835.4|832.52|834.19|831.31|0
1652982980000|2022-05-19 17:56:20|833.71|830.83|833.22|830.34|833.71|830.83|833.22|830.34|0
1652982990000|2022-05-19 17:56:30|832.98|830.1|834.43|831.55|834.43|831.55|832.98|830.1|0
1652983000000|2022-05-19 17:56:40|834.68|831.8|834.19|831.31|834.92|832.04|834.19|831.31|0
1652983010000|2022-05-19 17:56:50|833.22|830.34|832.74|829.86|833.22|830.34|832.26|829.38|0
1652983020000|2022-05-19 17:57:00|832.5|829.62|833.22|830.34|833.22|830.34|832.5|829.62|0
1652983030000|2022-05-19 17:57:10|832.74|829.86|834.19|831.31|834.19|831.31|832.74|829.86|0
1652983040000|2022-05-19 17:57:20|833.95|831.07|831.77|828.89|834.43|831.55|831.77|828.89|0
1652983050000|2022-05-19 17:57:30|832.02|829.14|830.08|827.2|832.02|829.14|830.08|827.2|0
1652983060000|2022-05-19 17:57:40|829.6|826.72|830.32|827.44|830.32|827.44|828.87|825.99|0
1652983070000|2022-05-19 17:57:50|829.84|826.96|829.72|826.84|830.57|827.69|829.72|826.84|0
1652983080000|2022-05-19 17:58:00|829.6|826.72|829.6|826.72|829.84|826.96|829.6|826.72|0
1652983090000|2022-05-19 17:58:10|829.36|826.48|830.57|827.69|830.81|827.93|829.36|826.48|0
1652983100000|2022-05-19 17:58:20|831.29|828.41|831.53|828.65|831.53|828.65|830.81|827.93|0
1652983110000|2022-05-19 17:58:30|832.02|829.14|830.57|827.69|832.26|829.38|830.57|827.69|0
1652983120000|2022-05-19 17:58:40|830.81|827.93|832.26|829.38|832.26|829.38|830.81|827.93|0
1652983130000|2022-05-19 17:58:50|832.38|829.5|832.02|829.14|832.74|829.86|832.02|829.14|0
1652983140000|2022-05-19 17:59:00|832.26|829.38|832.5|829.62|832.74|829.86|832.26|829.38|0
1652983150000|2022-05-19 17:59:10|832.74|829.86|832.74|829.86|832.98|830.1|832.5|829.62|0
1652983160000|2022-05-19 17:59:20|833.71|830.83|835.16|832.28|835.16|832.28|833.71|830.83|0
1652983170000|2022-05-19 17:59:30|835.5|832.62|834.05|831.17|835.5|832.62|834.05|831.17|0
1652983180000|2022-05-19 17:59:40|834.53|831.65|833.97|831.09|834.53|831.65|833.97|831.09|0
1652983190000|2022-05-19 17:59:50|833.72|830.84|832.76|829.88|833.72|830.84|832.76|829.88|0
1652983200000|2022-05-19 18:00:00|833.97|831.09|833.97|831.09|833.97|831.09|832.27|829.39|0
1652983210000|2022-05-19 18:00:10|834.21|831.33|834.93|832.05|834.93|832.05|833.24|830.36|0
1652983220000|2022-05-19 18:00:20|834.45|831.57|835.42|832.54|835.66|832.78|834.45|831.57|0
1652983230000|2022-05-19 18:00:30|835.66|832.78|835.9|833.02|835.9|833.02|835.42|832.54|0
1652983240000|2022-05-19 18:00:40|836.39|833.51|836.15|833.27|836.39|833.51|835.66|832.78|0
1652983250000|2022-05-19 18:00:50|836.63|833.75|837.36|834.48|837.36|834.48|836.39|833.51|0
1652983260000|2022-05-19 18:01:00|837.6|834.72|837.36|834.48|838.21|835.33|837.36|834.48|0
1652983270000|2022-05-19 18:01:10|838.08|835.2|837.84|834.96|838.08|835.2|837.11|834.23|0
1652983280000|2022-05-19 18:01:20|839.3|836.42|838.08|835.2|839.78|836.9|838.08|835.2|0
1652983290000|2022-05-19 18:01:30|837.6|834.72|838.08|835.2|838.08|835.2|837.48|834.6|0
1652983300000|2022-05-19 18:01:40|838.81|835.93|842.2|839.32|842.2|839.32|838.81|835.93|0
1652983310000|2022-05-19 18:01:50|842.69|839.81|842.45|839.57|842.69|839.81|842.2|839.32|0
1652983320000|2022-05-19 18:02:00|842.57|839.69|841.48|838.6|842.57|839.69|840.51|837.63|0
1652983330000|2022-05-19 18:02:10|841.72|838.84|840.02|837.14|841.72|838.84|840.02|837.14|0
1652983340000|2022-05-19 18:02:20|839.78|836.9|839.78|836.9|839.78|836.9|838.81|835.93|0
1652983350000|2022-05-19 18:02:30|839.3|836.42|839.3|836.42|839.3|836.42|839.05|836.17|0
1652983360000|2022-05-19 18:02:40|838.08|835.2|837.11|834.23|838.08|835.2|837.11|834.23|0
1652983370000|2022-05-19 18:02:50|837.84|834.96|837.97|835.09|838.08|835.2|837.84|834.96|0
1652983380000|2022-05-19 18:03:00|838.81|835.93|839.05|836.17|839.05|836.17|837.6|834.72|0
1652983390000|2022-05-19 18:03:10|840.02|837.14|839.78|836.9|840.51|837.63|839.78|836.9|0
1652983400000|2022-05-19 18:03:20|839.54|836.66|840.75|837.87|840.75|837.87|839.3|836.42|0
1652983410000|2022-05-19 18:03:30|840.26|837.38|840.63|837.75|840.99|838.11|840.26|837.38|0
1652983420000|2022-05-19 18:03:40|841.23|838.35|841.96|839.08|842.57|839.69|841.23|838.35|0
1652983430000|2022-05-19 18:03:50|841.72|838.84|841.48|838.6|841.72|838.84|841.48|838.6|0
1652983440000|2022-05-19 18:04:00|841.96|839.08|840.99|838.11|841.96|839.08|840.99|838.11|0
1652983450000|2022-05-19 18:04:10|841.72|838.84|843.42|840.54|843.42|840.54|841.72|838.84|0
1652983460000|2022-05-19 18:04:20|844.14|841.26|842.93|840.05|844.14|841.26|842.93|840.05|0
1652983470000|2022-05-19 18:04:30|843.17|840.29|841.23|838.35|843.17|840.29|841.23|838.35|0
1652983480000|2022-05-19 18:04:40|840.99|838.11|840.99|838.11|841.12|838.24|840.99|838.11|0
1652983490000|2022-05-19 18:04:50|840.51|837.63|842.33|839.45|842.33|839.45|840.51|837.63|0
1652983500000|2022-05-19 18:05:00|842.45|839.57|843.9|841.02|844.03|841.15|842.45|839.57|0
1652983510000|2022-05-19 18:05:10|842.82|839.94|842.93|840.05|843.42|840.54|842.69|839.81|0
1652983520000|2022-05-19 18:05:20|842.69|839.81|842.45|839.57|842.93|840.05|842.2|839.32|0
1652983530000|2022-05-19 18:05:30|842.93|840.05|842.93|840.05|842.93|840.05|842.93|840.05|0
1652983540000|2022-05-19 18:05:40|842.69|839.81|843.42|840.54|843.42|840.54|842.69|839.81|0
1652983550000|2022-05-19 18:05:50|842.69|839.81|844.03|841.15|844.03|841.15|842.69|839.81|0
1652983560000|2022-05-19 18:06:00|844.87|841.99|844.87|841.99|845.36|842.48|844.87|841.99|0
1652983570000|2022-05-19 18:06:10|845.6|842.72|844.63|841.75|845.6|842.72|844.63|841.75|0
1652983580000|2022-05-19 18:06:20|843.79|840.91|845.6|842.72|845.6|842.72|843.79|840.91|0
1652983590000|2022-05-19 18:06:30|845.36|842.48|845.6|842.72|845.6|842.72|845.36|842.48|0
1652983600000|2022-05-19 18:06:40|845.84|842.96|847.3|844.42|847.3|844.42|845.84|842.96|0
1652983610000|2022-05-19 18:06:50|847.78|844.9|848.76|845.88|849.73|846.85|847.78|844.9|0
1652983620000|2022-05-19 18:07:00|848.51|845.63|846.45|843.57|848.51|845.63|846.33|843.45|0
1652983630000|2022-05-19 18:07:10|847.06|844.18|847.54|844.66|847.54|844.66|846.09|843.21|0
1652983640000|2022-05-19 18:07:20|847.3|844.42|844.76|841.88|847.3|844.42|844.76|841.88|0
1652983650000|2022-05-19 18:07:30|844.63|841.75|842.69|839.81|844.63|841.75|842.69|839.81|0
1652983660000|2022-05-19 18:07:40|843.42|840.54|844.14|841.26|844.39|841.51|843.42|840.54|0
1652983670000|2022-05-19 18:07:50|843.42|840.54|842.2|839.32|843.42|840.54|842.2|839.32|0
1652983680000|2022-05-19 18:08:00|842.45|839.57|844.14|841.26|844.14|841.26|842.45|839.57|0
1652983690000|2022-05-19 18:08:10|843.9|841.02|844.63|841.75|844.76|841.88|843.9|841.02|0
1652983700000|2022-05-19 18:08:20|844.51|841.63|844.39|841.51|845.12|842.24|844.39|841.51|0
1652983710000|2022-05-19 18:08:30|843.66|840.78|842.93|840.05|843.66|840.78|842.93|840.05|0
1652983720000|2022-05-19 18:08:40|842.69|839.81|842.93|840.05|842.93|840.05|842.69|839.81|0
1652983730000|2022-05-19 18:08:50|843.42|840.54|842.93|840.05|843.9|841.02|842.93|840.05|0
1652983740000|2022-05-19 18:09:00|842.69|839.81|842.45|839.57|842.69|839.81|841.96|839.08|0
1652983750000|2022-05-19 18:09:10|843.17|840.29|843.17|840.29|843.66|840.78|843.17|840.29|0
1652983760000|2022-05-19 18:09:20|842.45|839.57|841.72|838.84|842.45|839.57|841.72|838.84|0
1652983770000|2022-05-19 18:09:30|842.2|839.32|842.45|839.57|842.45|839.57|842.2|839.32|0
1652983780000|2022-05-19 18:09:40|842.69|839.81|842.93|840.05|842.93|840.05|842.45|839.57|0
1652983790000|2022-05-19 18:09:50|843.66|840.78|843.66|840.78|843.9|841.02|843.17|840.29|0
1652983800000|2022-05-19 18:10:00|842.93|840.05|842.45|839.57|842.93|840.05|842.2|839.32|0
1652983810000|2022-05-19 18:10:10|841.96|839.08|841.72|838.84|842.2|839.32|841.72|838.84|0
1652983820000|2022-05-19 18:10:20|841.96|839.08|841.72|838.84|841.96|839.08|841.72|838.84|0
1652983830000|2022-05-19 18:10:30|839.54|836.66|838.57|835.69|839.78|836.9|838.57|835.69|0
1652983840000|2022-05-19 18:10:40|838.21|835.33|838.81|835.93|838.81|835.93|838.08|835.2|0
1652983850000|2022-05-19 18:10:50|839.05|836.17|840.26|837.38|840.26|837.38|839.05|836.17|0
1652983860000|2022-05-19 18:11:00|840.02|837.14|839.29|836.41|840.02|837.14|838.08|835.2|0
1652983870000|2022-05-19 18:11:10|840.02|837.14|839.54|836.66|840.02|837.14|839.05|836.17|0
1652983880000|2022-05-19 18:11:20|839.05|836.17|837.84|834.96|839.05|836.17|837.84|834.96|0
1652983890000|2022-05-19 18:11:30|838.08|835.2|837.84|834.96|838.08|835.2|837.84|834.96|0
1652983900000|2022-05-19 18:11:40|838.33|835.45|839.78|836.9|839.78|836.9|838.33|835.45|0
1652983910000|2022-05-19 18:11:50|838.94|836.06|838.81|835.93|838.94|836.06|838.08|835.2|0
1652983920000|2022-05-19 18:12:00|838.45|835.57|837.84|834.96|838.45|835.57|837.84|834.96|0
1652983930000|2022-05-19 18:12:10|837.6|834.72|836.63|833.75|837.6|834.72|836.63|833.75|0
1652983940000|2022-05-19 18:12:20|836.87|833.99|838.81|835.93|838.81|835.93|836.87|833.99|0
1652983950000|2022-05-19 18:12:30|839.54|836.66|839.91|837.03|840.26|837.38|839.54|836.66|0
1652983960000|2022-05-19 18:12:40|839.29|836.41|838.81|835.93|839.78|836.9|838.81|835.93|0
1652983970000|2022-05-19 18:12:50|837.84|834.96|837.36|834.48|837.84|834.96|837.11|834.23|0
1652983980000|2022-05-19 18:13:00|837.84|834.96|836.87|833.99|837.84|834.96|836.87|833.99|0
1652983990000|2022-05-19 18:13:10|837.11|834.23|838.32|835.44|838.32|835.44|837.11|834.23|0
1652984000000|2022-05-19 18:13:20|838.57|835.69|840.02|837.14|840.02|837.14|838.57|835.69|0
1652984010000|2022-05-19 18:13:30|840.75|837.87|841.96|839.08|841.96|839.08|840.51|837.63|0
1652984020000|2022-05-19 18:13:40|841.23|838.35|843.3|840.42|843.3|840.42|841.23|838.35|0
1652984030000|2022-05-19 18:13:50|843.79|840.91|844.14|841.26|844.14|841.26|843.42|840.54|0
1652984040000|2022-05-19 18:14:00|845.36|842.48|846.45|843.57|846.45|843.57|845.36|842.48|0
1652984050000|2022-05-19 18:14:10|845.36|842.48|843.9|841.02|845.36|842.48|843.9|841.02|0
1652984060000|2022-05-19 18:14:20|843.66|840.78|844.14|841.26|844.14|841.26|843.66|840.78|0
1652984070000|2022-05-19 18:14:30|842.93|840.05|841.96|839.08|843.17|840.29|841.96|839.08|0
1652984080000|2022-05-19 18:14:40|841.23|838.35|841.48|838.6|841.84|838.96|841.23|838.35|0
1652984090000|2022-05-19 18:14:50|841.96|839.08|841.96|839.08|841.96|839.08|841.12|838.24|0
1652984100000|2022-05-19 18:15:00|840.75|837.87|840.26|837.38|840.75|837.87|840.02|837.14|0
1652984110000|2022-05-19 18:15:10|840.75|837.87|839.29|836.41|840.75|837.87|839.29|836.41|0
1652984120000|2022-05-19 18:15:20|839.54|836.66|839.54|836.66|839.54|836.66|838.69|835.81|0
1652984130000|2022-05-19 18:15:30|838.81|835.93|838.21|835.33|838.81|835.93|838.08|835.2|0
1652984140000|2022-05-19 18:15:40|838.08|835.2|839.54|836.66|839.54|836.66|838.08|835.2|0
1652984150000|2022-05-19 18:15:50|839.42|836.54|839.29|836.41|840.02|837.14|839.29|836.41|0
1652984160000|2022-05-19 18:16:00|839.05|836.17|838.32|835.44|839.05|836.17|837.97|835.09|0
1652984170000|2022-05-19 18:16:10|838.45|835.57|839.29|836.41|839.29|836.41|838.45|835.57|0
1652984180000|2022-05-19 18:16:20|839.54|836.66|838.32|835.44|839.54|836.66|838.08|835.2|0
1652984190000|2022-05-19 18:16:30|837.84|834.96|836.39|833.51|837.84|834.96|836.39|833.51|0
1652984200000|2022-05-19 18:16:40|836.87|833.99|837.6|834.72|837.6|834.72|836.63|833.75|0
1652984210000|2022-05-19 18:16:50|838.08|835.2|839.05|836.17|839.05|836.17|838.08|835.2|0
1652984220000|2022-05-19 18:17:00|840.02|837.14|840.99|838.11|840.99|838.11|840.02|837.14|0
1652984230000|2022-05-19 18:17:10|841.48|838.6|841.96|839.08|841.96|839.08|841.48|838.6|0
1652984240000|2022-05-19 18:17:20|843.42|840.54|842.93|840.05|844.14|841.26|842.93|840.05|0
1652984250000|2022-05-19 18:17:30|841.48|838.6|841.48|838.6|841.96|839.08|841.48|838.6|0
1652984260000|2022-05-19 18:17:40|841.72|838.84|842.33|839.45|842.33|839.45|841.48|838.6|0
1652984270000|2022-05-19 18:17:50|842.93|840.05|841.96|839.08|843.42|840.54|841.96|839.08|0
1652984280000|2022-05-19 18:18:00|841.23|838.35|843.42|840.54|843.42|840.54|841.23|838.35|0
1652984290000|2022-05-19 18:18:10|843.17|840.29|844.39|841.51|844.39|841.51|843.17|840.29|0
1652984300000|2022-05-19 18:18:20|843.66|840.78|842.93|840.05|843.66|840.78|842.69|839.81|0
1652984310000|2022-05-19 18:18:30|844.39|841.51|844.63|841.75|844.63|841.75|844.39|841.51|0
1652984320000|2022-05-19 18:18:40|844.14|841.26|844.87|841.99|844.87|841.99|844.14|841.26|0
1652984330000|2022-05-19 18:18:50|843.9|841.02|843.9|841.02|843.9|841.02|842.93|840.05|0
1652984340000|2022-05-19 18:19:00|842.93|840.05|843.9|841.02|843.9|841.02|842.93|840.05|0
1652984350000|2022-05-19 18:19:10|845.11|842.23|846.57|843.69|846.57|843.69|845.11|842.23|0
1652984360000|2022-05-19 18:19:20|845.84|842.96|843.78|840.9|845.84|842.96|843.78|840.9|0
1652984370000|2022-05-19 18:19:30|843.9|841.02|843.06|840.18|843.9|841.02|842.93|840.05|0
1652984380000|2022-05-19 18:19:40|843.17|840.29|844.87|841.99|844.87|841.99|843.17|840.29|0
1652984390000|2022-05-19 18:19:50|845.11|842.23|845.84|842.96|846.08|843.2|845.11|842.23|0
1652984400000|2022-05-19 18:20:00|846.33|843.45|848.51|845.63|848.51|845.63|846.33|843.45|0
1652984410000|2022-05-19 18:20:10|848.88|846|846.81|843.93|848.88|846|846.81|843.93|0
1652984420000|2022-05-19 18:20:20|846.57|843.69|845.97|843.09|846.57|843.69|845.84|842.96|0
1652984430000|2022-05-19 18:20:30|845.36|842.48|843.9|841.02|845.36|842.48|843.9|841.02|0
1652984440000|2022-05-19 18:20:40|842.69|839.81|843.17|840.29|843.42|840.54|842.69|839.81|0
1652984450000|2022-05-19 18:20:50|842.57|839.69|841.48|838.6|842.69|839.81|841.48|838.6|0
1652984460000|2022-05-19 18:21:00|841.23|838.35|841.48|838.6|841.48|838.6|840.26|837.38|0
1652984470000|2022-05-19 18:21:10|840.75|837.87|841.48|838.6|841.48|838.6|840.75|837.87|0
1652984480000|2022-05-19 18:21:20|842.45|839.57|843.06|840.18|843.06|840.18|841.72|838.84|0
1652984490000|2022-05-19 18:21:30|842.45|839.57|840.75|837.87|842.45|839.57|840.51|837.63|0
1652984500000|2022-05-19 18:21:40|841.23|838.35|840.26|837.38|841.23|838.35|840.26|837.38|0
1652984510000|2022-05-19 18:21:50|840.51|837.63|840.26|837.38|840.99|838.11|840.26|837.38|0
1652984520000|2022-05-19 18:22:00|839.54|836.66|838.08|835.2|839.54|836.66|838.08|835.2|0
1652984530000|2022-05-19 18:22:10|839.05|836.17|840.75|837.87|840.75|837.87|839.05|836.17|0
1652984540000|2022-05-19 18:22:20|840.51|837.63|838.57|835.69|840.51|837.63|838.57|835.69|0
1652984550000|2022-05-19 18:22:30|838.32|835.44|839.05|836.17|839.05|836.17|838.08|835.2|0
1652984560000|2022-05-19 18:22:40|838.81|835.93|838.08|835.2|838.81|835.93|837.84|834.96|0
1652984570000|2022-05-19 18:22:50|839.05|836.17|840.02|837.14|840.02|837.14|839.05|836.17|0
1652984580000|2022-05-19 18:23:00|839.78|836.9|840.63|837.75|840.63|837.75|839.54|836.66|0
1652984590000|2022-05-19 18:23:10|840.75|837.87|840.75|837.87|841.72|838.84|840.75|837.87|0
1652984600000|2022-05-19 18:23:20|840.99|838.11|843.3|840.42|843.3|840.42|840.99|838.11|0
1652984610000|2022-05-19 18:23:30|842.69|839.81|842.81|839.93|842.93|840.05|842.69|839.81|0
1652984620000|2022-05-19 18:23:40|842.45|839.57|842.93|840.05|842.93|840.05|842.33|839.45|0
1652984630000|2022-05-19 18:23:50|842.2|839.32|842.2|839.32|842.2|839.32|841.96|839.08|0
1652984640000|2022-05-19 18:24:00|841.48|838.6|842.45|839.57|842.69|839.81|841.48|838.6|0
1652984650000|2022-05-19 18:24:10|843.42|840.54|842.93|840.05|843.42|840.54|841.96|839.08|0
1652984660000|2022-05-19 18:24:20|843.66|840.78|842.2|839.32|843.66|840.78|842.2|839.32|0
1652984670000|2022-05-19 18:24:30|841.96|839.08|841.48|838.6|841.96|839.08|841.48|838.6|0
1652984680000|2022-05-19 18:24:40|842.45|839.57|841.72|838.84|842.69|839.81|841.72|838.84|0
1652984690000|2022-05-19 18:24:50|841.23|838.35|841.23|838.35|841.23|838.35|840.75|837.87|0
1652984700000|2022-05-19 18:25:00|840.75|837.87|840.51|837.63|840.75|837.87|840.51|837.63|0
1652984710000|2022-05-19 18:25:10|840.75|837.87|840.75|837.87|840.87|837.99|840.51|837.63|0
1652984720000|2022-05-19 18:25:20|840.26|837.38|840.51|837.63|840.51|837.63|839.54|836.66|0
1652984730000|2022-05-19 18:25:30|840.75|837.87|840.51|837.63|840.75|837.87|840.02|837.14|0
1652984740000|2022-05-19 18:25:40|840.99|838.11|841.23|838.35|841.23|838.35|840.99|838.11|0
1652984750000|2022-05-19 18:25:50|841.72|838.84|841.48|838.6|841.72|838.84|841.36|838.48|0
1652984760000|2022-05-19 18:26:00|841.23|838.35|841.23|838.35|841.23|838.35|840.51|837.63|0
1652984770000|2022-05-19 18:26:10|842.45|839.57|845.11|842.23|845.11|842.23|842.45|839.57|0
1652984780000|2022-05-19 18:26:20|845.48|842.6|844.51|841.63|845.48|842.6|844.51|841.63|0
1652984790000|2022-05-19 18:26:30|844.14|841.26|844.39|841.51|844.39|841.51|843.06|840.18|0
1652984800000|2022-05-19 18:26:40|845.11|842.23|844.51|841.63|845.11|842.23|844.39|841.51|0
1652984810000|2022-05-19 18:26:50|844.63|841.75|844.63|841.75|845.36|842.48|844.63|841.75|0
1652984820000|2022-05-19 18:27:00|846.08|843.2|843.42|841.02|846.08|843.2|843.42|841.02|0
1652984830000|2022-05-19 18:27:10|842.93|840.53|842.69|840.29|842.93|840.53|842.21|839.81|0
1652984840000|2022-05-19 18:27:20|843.66|841.26|845.36|842.96|845.36|842.96|843.66|841.26|0
1652984850000|2022-05-19 18:27:30|846.09|843.69|844.39|841.99|846.82|844.42|844.39|841.99|0
1652984860000|2022-05-19 18:27:40|844.15|841.75|842.93|840.53|844.15|841.75|842.93|840.53|0
1652984870000|2022-05-19 18:27:50|843.66|841.26|842.93|840.53|844.15|841.75|842.93|840.53|0
1652984880000|2022-05-19 18:28:00|842.69|840.29|843.42|841.02|843.9|841.5|842.69|840.29|0
1652984890000|2022-05-19 18:28:10|843.18|840.78|841.72|839.32|843.18|840.78|841.24|838.84|0
1652984900000|2022-05-19 18:28:20|841.96|839.56|841.96|839.56|841.96|839.56|841.48|839.08|0
1652984910000|2022-05-19 18:28:30|840.99|838.59|839.3|836.9|840.99|838.59|839.3|836.9|0
1652984920000|2022-05-19 18:28:40|839.54|837.14|839.3|836.9|839.78|837.38|839.3|836.9|0
1652984930000|2022-05-19 18:28:50|839.05|836.65|841.48|839.08|841.48|839.08|839.05|836.65|0
1652984940000|2022-05-19 18:29:00|841.72|839.32|841.72|839.32|842.09|839.69|841.72|839.32|0
1652984950000|2022-05-19 18:29:10|840.75|838.35|839.54|837.14|840.75|838.35|839.54|837.14|0
1652984960000|2022-05-19 18:29:20|839.78|837.38|839.78|837.38|840.51|838.11|839.78|837.38|0
1652984970000|2022-05-19 18:29:30|840.51|838.11|840.88|838.48|841.24|838.84|840.51|838.11|0
1652984980000|2022-05-19 18:29:40|840.99|838.59|841.24|838.84|841.96|839.56|840.99|838.59|0
1652984990000|2022-05-19 18:29:50|841.48|839.08|841.48|839.08|842.82|840.42|841.48|839.08|0
1652985000000|2022-05-19 18:30:00|841.96|839.56|843.42|841.02|843.9|841.5|841.96|839.56|0
1652985010000|2022-05-19 18:30:10|844.15|841.75|845.12|842.72|845.12|842.72|844.15|841.75|0
1652985020000|2022-05-19 18:30:20|844.39|841.99|843.79|841.39|844.39|841.99|843.79|841.39|0
1652985030000|2022-05-19 18:30:30|844.15|841.75|844.15|841.75|844.39|841.99|844.15|841.75|0
1652985040000|2022-05-19 18:30:40|845.12|842.72|844.39|841.99|845.12|842.72|844.39|841.99|0
1652985050000|2022-05-19 18:30:50|843.66|841.26|842.69|840.29|843.66|841.26|842.69|840.29|0
1652985060000|2022-05-19 18:31:00|842.2|839.8|842.2|839.8|842.2|839.8|841.72|839.32|0
1652985070000|2022-05-19 18:31:10|841.48|839.08|840.27|837.87|841.48|839.08|840.27|837.87|0
1652985080000|2022-05-19 18:31:20|840.15|837.75|840.99|838.59|841.23|838.83|840.15|837.75|0
1652985090000|2022-05-19 18:31:30|840.75|838.35|839.54|837.14|840.75|838.35|839.05|836.65|0
1652985100000|2022-05-19 18:31:40|839.05|836.65|839.78|837.38|839.78|837.38|839.05|836.65|0
1652985110000|2022-05-19 18:31:50|838.57|836.17|836.39|833.99|838.57|836.17|836.39|833.99|0
1652985120000|2022-05-19 18:32:00|837.6|835.2|837.11|834.71|837.6|835.2|836.63|834.23|0
1652985130000|2022-05-19 18:32:10|837.84|835.44|839.3|836.9|839.54|837.14|837.84|835.44|0
1652985140000|2022-05-19 18:32:20|839.05|836.65|839.3|836.9|839.3|836.9|839.05|836.65|0
1652985150000|2022-05-19 18:32:30|840.26|837.86|840.02|837.62|840.99|838.59|840.02|837.62|0
1652985160000|2022-05-19 18:32:40|840.99|838.59|842.69|840.29|842.69|840.29|840.99|838.59|0
1652985170000|2022-05-19 18:32:50|842.82|840.42|841.96|839.56|842.82|840.42|841.96|839.56|0
1652985180000|2022-05-19 18:33:00|841.72|839.32|841.96|839.56|841.96|839.56|841.48|839.08|0
1652985190000|2022-05-19 18:33:10|843.17|840.77|843.42|841.02|843.42|841.02|843.17|840.77|0
1652985200000|2022-05-19 18:33:20|843.17|840.77|841.72|839.32|843.17|840.77|841.72|839.32|0
1652985210000|2022-05-19 18:33:30|841.48|839.08|840.26|837.86|841.72|839.32|840.26|837.86|0
1652985220000|2022-05-19 18:33:40|839.54|837.14|840.26|837.86|840.26|837.86|839.54|837.14|0
1652985230000|2022-05-19 18:33:50|840.99|838.59|841.96|839.56|841.96|839.56|840.99|838.59|0
1652985240000|2022-05-19 18:34:00|841.72|839.32|841.72|839.32|842.33|839.93|841.23|838.83|0
1652985250000|2022-05-19 18:34:10|841.23|838.83|841.48|839.08|842.33|839.93|841.23|838.83|0
1652985260000|2022-05-19 18:34:20|840.99|838.59|840.99|838.59|841.48|839.08|840.99|838.59|0
1652985270000|2022-05-19 18:34:30|840.51|838.11|841.23|838.83|841.23|838.83|840.02|837.62|0
1652985280000|2022-05-19 18:34:40|841.36|838.96|841.23|838.83|841.96|839.56|841.23|838.83|0
1652985290000|2022-05-19 18:34:50|840.51|838.11|840.51|838.11|840.51|838.11|840.51|838.11|0
1652985300000|2022-05-19 18:35:00|841.48|839.08|841.96|839.56|841.96|839.56|841.48|839.08|0
1652985310000|2022-05-19 18:35:10|842.2|839.8|844.39|841.99|844.39|841.99|842.2|839.8|0
1652985320000|2022-05-19 18:35:20|845.12|842.72|843.9|841.5|845.12|842.72|843.9|841.5|0
1652985330000|2022-05-19 18:35:30|842.93|840.53|843.17|840.77|843.17|840.77|842.69|840.29|0
1652985340000|2022-05-19 18:35:40|842.45|840.05|842.45|840.05|842.45|840.05|842.2|839.8|0
1652985350000|2022-05-19 18:35:50|841.96|839.56|840.26|837.86|841.96|839.56|840.26|837.86|0
1652985360000|2022-05-19 18:36:00|840.02|837.62|840.26|837.86|840.51|838.11|839.05|836.65|0
1652985370000|2022-05-19 18:36:10|841.48|839.08|841.72|839.32|841.72|839.32|841.48|839.08|0
1652985380000|2022-05-19 18:36:20|841.23|838.83|840.02|837.62|841.23|838.83|839.78|837.38|0
1652985390000|2022-05-19 18:36:30|839.29|836.89|840.26|837.86|840.26|837.86|838.81|836.41|0
1652985400000|2022-05-19 18:36:40|839.78|837.38|838.57|836.17|839.78|837.38|838.57|836.17|0
1652985410000|2022-05-19 18:36:50|838.69|836.29|839.05|836.65|839.18|836.78|838.69|836.29|0
1652985420000|2022-05-19 18:37:00|838.45|836.05|836.87|834.47|838.45|836.05|836.87|834.47|0
1652985430000|2022-05-19 18:37:10|836.63|834.23|836.14|833.74|836.63|834.23|836.14|833.74|0
1652985440000|2022-05-19 18:37:20|836.39|833.99|836.39|833.99|836.63|834.23|836.39|833.99|0
1652985450000|2022-05-19 18:37:30|836.14|833.74|834.45|832.05|836.14|833.74|834.45|832.05|0
1652985460000|2022-05-19 18:37:40|834.21|831.81|831.79|829.39|834.21|831.81|831.79|829.39|0
1652985470000|2022-05-19 18:37:50|832.51|830.11|831.3|828.9|832.75|830.35|831.3|828.9|0
1652985480000|2022-05-19 18:38:00|831.06|828.66|829.61|827.21|831.06|828.66|829.61|827.21|0
1652985490000|2022-05-19 18:38:10|829.37|826.97|828.4|826|829.37|826.97|828.4|826|0
1652985500000|2022-05-19 18:38:20|829.12|826.72|829.85|827.45|829.85|827.45|829.12|826.72|0
1652985510000|2022-05-19 18:38:30|830.58|828.18|830.82|828.42|830.82|828.42|829.73|827.33|0
1652985520000|2022-05-19 18:38:40|831.67|829.27|830.58|828.18|831.79|829.39|830.58|828.18|0
1652985530000|2022-05-19 18:38:50|830.09|827.69|830.46|828.06|830.46|828.06|829.37|826.97|0
1652985540000|2022-05-19 18:39:00|831.06|828.66|833.24|830.84|833.24|830.84|831.06|828.66|0
1652985550000|2022-05-19 18:39:10|832.51|830.11|831.3|828.9|832.51|830.11|831.3|828.9|0
1652985560000|2022-05-19 18:39:20|832.27|829.87|831.54|829.14|832.27|829.87|831.54|829.14|0
1652985570000|2022-05-19 18:39:30|832.03|829.63|833.96|831.56|833.96|831.56|832.03|829.63|0
1652985580000|2022-05-19 18:39:40|834.21|831.81|832.51|830.11|834.21|831.81|832.51|830.11|0
1652985590000|2022-05-19 18:39:50|833.36|830.96|834.21|831.81|834.21|831.81|833.36|830.96|0
1652985600000|2022-05-19 18:40:00|834.69|832.29|835.66|833.26|836.14|833.74|834.69|832.29|0
1652985610000|2022-05-19 18:40:10|835.18|832.78|836.14|833.74|837.11|834.71|835.18|832.78|0
1652985620000|2022-05-19 18:40:20|835.66|833.26|835.9|833.5|837.11|834.71|835.66|833.26|0
1652985630000|2022-05-19 18:40:30|835.66|833.26|836.39|833.99|836.39|833.99|835.66|833.26|0
1652985640000|2022-05-19 18:40:40|835.66|833.26|836.63|834.23|836.63|834.23|835.42|833.02|0
1652985650000|2022-05-19 18:40:50|836.39|833.99|836.39|833.99|837.11|834.71|836.39|833.99|0
1652985660000|2022-05-19 18:41:00|836.63|834.23|837.36|834.96|837.36|834.96|836.14|833.74|0
1652985670000|2022-05-19 18:41:10|838.33|835.93|839.29|836.89|839.29|836.89|838.33|835.93|0
1652985680000|2022-05-19 18:41:20|839.54|837.14|839.05|836.65|840.51|838.11|839.05|836.65|0
1652985690000|2022-05-19 18:41:30|838.94|836.54|842.69|840.29|842.69|840.29|838.94|836.54|0
1652985700000|2022-05-19 18:41:40|842.45|840.05|843.42|841.02|844.39|841.99|842.45|840.05|0
1652985710000|2022-05-19 18:41:50|844.39|841.99|843.42|841.02|844.87|842.47|843.42|841.02|0
1652985720000|2022-05-19 18:42:00|843.9|841.5|844.63|842.23|844.63|842.23|843.9|841.5|0
1652985730000|2022-05-19 18:42:10|844.51|842.11|843.42|841.02|844.51|842.11|843.42|841.02|0
1652985740000|2022-05-19 18:42:20|843.9|841.5|842.93|840.53|843.9|841.5|842.69|840.29|0
1652985750000|2022-05-19 18:42:30|843.17|840.77|841.72|839.32|843.17|840.77|841.72|839.32|0
1652985760000|2022-05-19 18:42:40|841.96|839.56|843.17|840.77|843.66|841.26|841.96|839.56|0
1652985770000|2022-05-19 18:42:50|842.33|839.93|842.45|840.05|842.45|840.05|841.48|839.08|0
1652985780000|2022-05-19 18:43:00|842.69|840.29|843.42|841.02|843.9|841.5|842.69|840.29|0
1652985790000|2022-05-19 18:43:10|842.93|840.53|841.48|839.08|842.93|840.53|841.48|839.08|0
1652985800000|2022-05-19 18:43:20|840.75|838.35|840.99|838.59|841.23|838.83|840.75|838.35|0
1652985810000|2022-05-19 18:43:30|842.2|839.8|840.75|838.35|842.2|839.8|840.75|838.35|0
1652985820000|2022-05-19 18:43:40|840.88|838.48|840.26|837.86|840.88|838.48|840.02|837.62|0
1652985830000|2022-05-19 18:43:50|839.78|837.38|839.54|837.14|839.78|837.38|839.54|837.14|0
1652985840000|2022-05-19 18:44:00|839.78|837.38|838.81|836.41|839.78|837.38|838.81|836.41|0
1652985850000|2022-05-19 18:44:10|838.57|836.17|838.32|835.92|838.81|836.41|838.32|835.92|0
1652985860000|2022-05-19 18:44:20|837.84|835.44|838.08|835.68|838.32|835.92|837.84|835.44|0
1652985870000|2022-05-19 18:44:30|837.84|835.44|835.66|833.26|837.84|835.44|835.42|833.02|0
1652985880000|2022-05-19 18:44:40|835.9|833.5|833.56|831.16|835.9|833.5|833.56|831.16|0
1652985890000|2022-05-19 18:44:50|834.53|832.13|834.29|831.89|834.53|832.13|834.29|831.89|0
1652985900000|2022-05-19 18:45:00|833.56|831.16|834.29|831.89|834.29|831.89|832.84|830.44|0
1652985910000|2022-05-19 18:45:10|835.26|832.86|837.2|834.8|837.2|834.8|835.02|832.62|0
1652985920000|2022-05-19 18:45:20|836.23|833.83|834.78|832.38|836.23|833.83|834.78|832.38|0
1652985930000|2022-05-19 18:45:30|833.09|830.69|831.88|829.48|833.09|830.69|831.64|829.24|0
1652985940000|2022-05-19 18:45:40|834.3|831.9|835.03|832.63|835.03|832.63|834.06|831.66|0
1652985950000|2022-05-19 18:45:50|834.06|831.66|834.08|831.68|834.08|831.68|833.11|830.71|0
1652985960000|2022-05-19 18:46:00|835.55|833.15|834.94|832.54|835.55|833.15|834.94|832.54|0
1652985970000|2022-05-19 18:46:10|834.59|832.19|835.07|832.67|835.2|832.8|834.59|832.19|0
1652985980000|2022-05-19 18:46:20|835.32|832.92|833.03|830.63|835.32|832.92|833.03|830.63|0
1652985990000|2022-05-19 18:46:30|831.94|829.54|831.45|829.05|831.94|829.54|831.45|829.05|0
1652986000000|2022-05-19 18:46:40|831.7|829.3|833.63|831.23|833.63|831.23|831.7|829.3|0
1652986010000|2022-05-19 18:46:50|833.87|831.47|832.42|830.02|833.87|831.47|832.42|830.02|0
1652986020000|2022-05-19 18:47:00|831.94|829.54|833.14|830.74|833.14|830.74|831.94|829.54|0
1652986030000|2022-05-19 18:47:10|831.45|829.05|831.94|829.54|832.66|830.26|831.45|829.05|0
1652986040000|2022-05-19 18:47:20|831.7|829.3|830.97|828.57|831.7|829.3|830.97|828.57|0
1652986050000|2022-05-19 18:47:30|830.37|827.97|829.77|827.37|830.37|827.97|829.65|827.25|0
1652986060000|2022-05-19 18:47:40|830.25|827.85|830.73|828.33|831.21|828.81|830.25|827.85|0
1652986070000|2022-05-19 18:47:50|831.45|829.05|831.94|829.54|832.42|830.02|831.45|829.05|0
1652986080000|2022-05-19 18:48:00|831.45|829.05|831.7|829.3|831.7|829.3|830.73|828.33|0
1652986090000|2022-05-19 18:48:10|831.1|828.7|829.77|827.37|831.1|828.7|829.77|827.37|0
1652986100000|2022-05-19 18:48:20|830.01|827.61|830.97|828.57|830.97|828.57|830.01|827.61|0
1652986110000|2022-05-19 18:48:30|830.73|828.33|830.01|827.61|830.73|828.33|829.77|827.37|0
1652986120000|2022-05-19 18:48:40|829.77|827.37|830.73|828.33|830.73|828.33|829.52|827.12|0
1652986130000|2022-05-19 18:48:50|830.86|828.46|830.97|828.57|830.97|828.57|830.49|828.09|0
1652986140000|2022-05-19 18:49:00|830.49|828.09|830.01|827.61|830.49|828.09|829.77|827.37|0
1652986150000|2022-05-19 18:49:10|829.52|827.12|829.52|827.12|829.52|827.12|829.28|826.88|0
1652986160000|2022-05-19 18:49:20|830.01|827.61|830.73|828.33|830.73|828.33|829.77|827.37|0
1652986170000|2022-05-19 18:49:30|830.01|827.61|830.01|827.61|830.01|827.61|829.28|826.88|0
1652986180000|2022-05-19 18:49:40|829.52|827.12|829.28|826.88|829.52|827.12|829.28|826.88|0
1652986190000|2022-05-19 18:49:50|829.77|827.37|826.39|823.99|829.77|827.37|826.39|823.99|0
1652986200000|2022-05-19 18:50:00|826.15|823.75|824.7|822.3|826.15|823.75|823.74|821.34|0
1652986210000|2022-05-19 18:50:10|824.46|822.06|823.74|821.34|824.46|822.06|823.74|821.34|0
1652986220000|2022-05-19 18:50:20|823.5|821.1|823.02|820.62|823.5|821.1|822.54|820.14|0
1652986230000|2022-05-19 18:50:30|822.78|820.38|821.81|819.41|823.02|820.62|821.81|819.41|0
1652986240000|2022-05-19 18:50:40|822.54|820.14|822.78|820.38|822.78|820.38|822.54|820.14|0
1652986250000|2022-05-19 18:50:50|821.81|819.41|824.35|821.95|824.35|821.95|821.81|819.41|0
1652986260000|2022-05-19 18:51:00|824.7|822.3|824.94|822.54|824.94|822.54|823.74|821.34|0
1652986270000|2022-05-19 18:51:10|825.19|822.79|824.46|822.06|825.67|823.27|824.46|822.06|0
1652986280000|2022-05-19 18:51:20|824.94|822.54|826.39|823.99|826.39|823.99|824.94|822.54|0
1652986290000|2022-05-19 18:51:30|827.35|824.95|828.32|825.92|828.32|825.92|827.11|824.71|0
1652986300000|2022-05-19 18:51:40|827.84|825.44|827.35|824.95|828.08|825.68|827.35|824.95|0
1652986310000|2022-05-19 18:51:50|826.63|824.23|827.6|825.2|827.6|825.2|826.63|824.23|0
1652986320000|2022-05-19 18:52:00|827.35|824.95|827.6|825.2|827.6|825.2|825.91|823.51|0
1652986330000|2022-05-19 18:52:10|827.84|825.44|829.04|826.64|829.04|826.64|827.84|825.44|0
1652986340000|2022-05-19 18:52:20|828.8|826.4|828.08|825.68|828.8|826.4|827.84|825.44|0
1652986350000|2022-05-19 18:52:30|829.04|826.64|828.44|826.04|829.04|826.64|828.44|826.04|0
1652986360000|2022-05-19 18:52:40|827.84|825.44|828.08|825.68|828.08|825.68|827.11|824.71|0
1652986370000|2022-05-19 18:52:50|828.56|826.16|824.94|822.54|828.56|826.16|824.94|822.54|0
1652986380000|2022-05-19 18:53:00|824.46|822.06|823.98|821.58|824.83|822.43|823.98|821.58|0
1652986390000|2022-05-19 18:53:10|825.67|823.27|826.15|823.75|826.15|823.75|825.67|823.27|0
1652986400000|2022-05-19 18:53:20|825.67|823.27|823.02|820.62|825.67|823.27|823.02|820.62|0
1652986410000|2022-05-19 18:53:30|824.46|822.06|823.5|821.1|824.46|822.06|823.5|821.1|0
1652986420000|2022-05-19 18:53:40|823.14|820.74|822.78|820.38|823.26|820.86|822.78|820.38|0
1652986430000|2022-05-19 18:53:50|823.14|820.74|823.02|820.62|823.74|821.34|823.02|820.62|0
1652986440000|2022-05-19 18:54:00|823.5|821.1|823.26|820.86|824.22|821.82|823.26|820.86|0
1652986450000|2022-05-19 18:54:10|823.74|821.34|824.46|822.06|824.46|822.06|823.74|821.34|0
1652986460000|2022-05-19 18:54:20|823.26|820.86|821.33|818.93|823.5|821.1|821.33|818.93|0
1652986470000|2022-05-19 18:54:30|820.85|818.45|821.33|818.93|821.33|818.93|820.61|818.21|0
1652986480000|2022-05-19 18:54:40|822.05|819.65|823.02|820.62|823.02|820.62|821.33|818.93|0
1652986490000|2022-05-19 18:54:50|823.26|820.86|822.05|819.65|823.5|821.1|822.05|819.65|0
1652986500000|2022-05-19 18:55:00|823.26|820.86|823.74|821.34|823.74|821.34|822.54|820.14|0
1652986510000|2022-05-19 18:55:10|823.98|821.58|824.22|821.82|825.19|822.79|823.98|821.58|0
1652986520000|2022-05-19 18:55:20|824.7|822.3|826.15|823.75|826.15|823.75|824.7|822.3|0
1652986530000|2022-05-19 18:55:30|825.67|823.27|825.43|823.03|826.63|824.23|825.43|823.03|0
1652986540000|2022-05-19 18:55:40|824.94|822.54|825.67|823.27|825.67|823.27|824.46|822.06|0
1652986550000|2022-05-19 18:55:50|824.94|822.54|825.67|823.27|825.67|823.27|824.94|822.54|0
1652986560000|2022-05-19 18:56:00|824.7|822.3|825.43|823.03|825.43|823.03|824.46|822.06|0
1652986570000|2022-05-19 18:56:10|824.35|821.95|824.46|822.06|824.7|822.3|824.35|821.95|0
1652986580000|2022-05-19 18:56:20|824.7|822.3|823.74|821.34|825.07|822.67|823.74|821.34|0
1652986590000|2022-05-19 18:56:30|823.98|821.58|824.46|822.06|824.46|822.06|823.98|821.58|0
1652986600000|2022-05-19 18:56:40|824.7|822.3|825.19|822.79|825.19|822.79|823.5|821.1|0
1652986610000|2022-05-19 18:56:50|825.67|823.27|826.15|823.75|826.15|823.75|825.67|823.27|0
1652986620000|2022-05-19 18:57:00|826.39|823.99|825.91|823.51|826.39|823.99|825.19|822.79|0
1652986630000|2022-05-19 18:57:10|824.7|822.3|826.63|824.23|826.63|824.23|824.7|822.3|0
1652986640000|2022-05-19 18:57:20|826.87|824.47|828.8|826.4|828.8|826.4|826.87|824.47|0
1652986650000|2022-05-19 18:57:30|829.04|826.64|830.25|827.85|830.25|827.85|829.04|826.64|0
1652986660000|2022-05-19 18:57:40|830.49|828.09|830.97|828.57|830.97|828.57|830.01|827.61|0
1652986670000|2022-05-19 18:57:50|832.18|829.78|831.94|829.54|832.66|830.26|831.94|829.54|0
1652986680000|2022-05-19 18:58:00|832.18|829.78|832.06|829.66|832.42|830.02|831.94|829.54|0
1652986690000|2022-05-19 18:58:10|831.45|829.05|830.25|827.85|831.45|829.05|830.25|827.85|0
1652986700000|2022-05-19 18:58:20|830.01|827.61|828.56|826.16|830.25|827.85|828.56|826.16|0
1652986710000|2022-05-19 18:58:30|828.8|826.4|830.25|827.85|830.25|827.85|828.8|826.4|0
1652986720000|2022-05-19 18:58:40|830.01|827.61|829.52|827.12|830.01|827.61|829.04|826.64|0
1652986730000|2022-05-19 18:58:50|829.04|826.64|828.8|826.4|829.04|826.64|828.56|826.16|0
1652986740000|2022-05-19 18:59:00|828.56|826.16|828.56|826.16|829.04|826.64|828.32|825.92|0
1652986750000|2022-05-19 18:59:10|828.68|826.28|827.11|824.71|828.68|826.28|827.11|824.71|0
1652986760000|2022-05-19 18:59:20|827.35|824.95|826.27|823.87|827.35|824.95|826.27|823.87|0
1652986770000|2022-05-19 18:59:30|826.15|823.75|824.7|822.3|826.15|823.75|824.7|822.3|0
1652986780000|2022-05-19 18:59:40|824.46|822.06|825.07|822.67|825.07|822.67|824.46|822.06|0
1652986790000|2022-05-19 18:59:50|823.98|821.58|823.74|821.34|824.7|822.3|823.74|821.34|0
1652986800000|2022-05-19 19:00:00|824.22|821.82|823.62|821.22|824.7|822.3|823.62|821.22|0
1652986810000|2022-05-19 19:00:10|822.29|819.89|822.54|820.14|822.54|820.14|820.85|818.45|0
1652986820000|2022-05-19 19:00:20|822.05|819.65|821.09|818.69|822.78|820.38|821.09|818.69|0
1652986830000|2022-05-19 19:00:30|822.29|819.89|821.94|819.54|823.02|820.62|821.94|819.54|0
1652986840000|2022-05-19 19:00:40|821.81|819.41|820.37|817.97|821.81|819.41|820.13|817.73|0
1652986850000|2022-05-19 19:00:50|820.61|818.21|821.81|819.41|822.05|819.65|820.61|818.21|0
1652986860000|2022-05-19 19:01:00|821.09|818.69|820.61|818.21|821.09|818.69|820.61|818.21|0
1652986870000|2022-05-19 19:01:10|820.37|817.97|821.33|818.93|821.33|818.93|820.37|817.97|0
1652986880000|2022-05-19 19:01:20|820.13|817.73|822.78|820.38|822.78|820.38|820.13|817.73|0
1652986890000|2022-05-19 19:01:30|823.74|821.34|825.91|823.51|825.91|823.51|823.74|821.34|0
1652986900000|2022-05-19 19:01:40|824.94|822.54|826.63|824.23|826.87|824.47|824.94|822.54|0
1652986910000|2022-05-19 19:01:50|825.43|823.03|824.46|822.06|825.43|823.03|824.22|821.82|0
1652986920000|2022-05-19 19:02:00|824.7|822.3|825.18|822.78|825.67|823.27|824.7|822.3|0
1652986930000|2022-05-19 19:02:10|825.31|822.91|824.59|822.19|825.31|822.91|824.59|822.19|0
1652986940000|2022-05-19 19:02:20|823.98|821.58|821.09|818.69|823.98|821.58|821.09|818.69|0
1652986950000|2022-05-19 19:02:30|820.13|817.73|816.52|814.12|820.13|817.73|816.52|814.12|0
1652986960000|2022-05-19 19:02:40|815.08|812.68|815.56|813.16|816.28|813.88|814.84|812.44|0
1652986970000|2022-05-19 19:02:50|816.28|813.88|816.04|813.64|816.28|813.88|815.32|812.92|0
1652986980000|2022-05-19 19:03:00|814.12|811.72|813.88|811.48|814.36|811.96|813.63|811.23|0
1652986990000|2022-05-19 19:03:10|814.12|811.72|814.36|811.96|814.36|811.96|814.12|811.72|0
1652987000000|2022-05-19 19:03:20|813.63|811.23|813.39|810.99|814.12|811.72|813.39|810.99|0
1652987010000|2022-05-19 19:03:30|812.91|810.51|813.39|810.99|813.63|811.23|812.91|810.51|0
1652987020000|2022-05-19 19:03:40|814.24|811.84|813.88|811.48|814.6|812.2|813.88|811.48|0
1652987030000|2022-05-19 19:03:50|814.12|811.72|814.6|812.2|814.6|812.2|814.12|811.72|0
1652987040000|2022-05-19 19:04:00|813.63|811.23|812.43|810.03|813.63|811.23|812.43|810.03|0
1652987050000|2022-05-19 19:04:10|811.71|809.31|812.67|809.79|812.67|809.79|811.47|809.07|0
1652987060000|2022-05-19 19:04:20|813.39|810.51|814.12|811.24|814.12|811.24|813.39|810.51|0
1652987070000|2022-05-19 19:04:30|814.84|811.96|815.32|812.44|815.68|812.8|814.84|811.96|0
1652987080000|2022-05-19 19:04:40|815.56|812.68|816.28|813.4|816.52|813.64|815.56|812.68|0
1652987090000|2022-05-19 19:04:50|817.48|814.6|815.32|812.44|817.72|814.84|815.32|812.44|0
1652987100000|2022-05-19 19:05:00|814.6|811.72|815.44|812.56|815.44|812.56|814.48|811.6|0
1652987110000|2022-05-19 19:05:10|816.04|813.16|814.12|811.24|816.04|813.16|814.12|811.24|0
1652987120000|2022-05-19 19:05:20|813.87|810.99|815.56|812.68|815.56|812.68|813.63|810.75|0
1652987130000|2022-05-19 19:05:30|816.76|813.88|815.8|812.92|816.76|813.88|815.8|812.92|0
1652987140000|2022-05-19 19:05:40|815.56|812.68|814.84|811.96|815.8|812.92|814.84|811.96|0
1652987150000|2022-05-19 19:05:50|815.8|812.92|814.6|811.72|815.8|812.92|814.6|811.72|0
1652987160000|2022-05-19 19:06:00|814.72|811.84|814.6|811.72|815.32|812.44|814.6|811.72|0
1652987170000|2022-05-19 19:06:10|814.31|811.43|815.99|813.11|815.99|813.11|814.31|811.43|0
1652987180000|2022-05-19 19:06:20|816.95|814.07|816.95|814.07|817.43|814.55|816.95|814.07|0
1652987190000|2022-05-19 19:06:30|817.19|814.31|816.95|814.07|817.19|814.31|816.95|814.07|0
1652987200000|2022-05-19 19:06:40|817.91|815.03|818.87|815.99|818.87|815.99|817.91|815.03|0
1652987210000|2022-05-19 19:06:50|817.91|815.03|817.43|814.55|817.91|815.03|817.19|814.31|0
1652987220000|2022-05-19 19:07:00|816.47|813.59|817.67|814.79|817.67|814.79|816.47|813.59|0
1652987230000|2022-05-19 19:07:10|817.19|814.31|817.91|815.03|817.91|815.03|817.19|814.31|0
1652987240000|2022-05-19 19:07:20|818.39|815.51|817.91|815.03|818.39|815.51|817.91|815.03|0
1652987250000|2022-05-19 19:07:30|817.19|814.31|817.07|814.19|817.67|814.79|817.07|814.19|0
1652987260000|2022-05-19 19:07:40|816.95|814.07|816.47|813.59|817.43|814.55|816.47|813.59|0
1652987270000|2022-05-19 19:07:50|816.23|813.35|816.71|813.83|816.71|813.83|816.23|813.35|0
1652987280000|2022-05-19 19:08:00|817.19|814.31|816.47|813.59|817.43|814.55|816.47|813.59|0
1652987290000|2022-05-19 19:08:10|816.23|813.35|815.75|812.87|816.23|813.35|815.51|812.63|0
1652987300000|2022-05-19 19:08:20|816.23|813.35|815.51|812.63|816.23|813.35|815.51|812.63|0
1652987310000|2022-05-19 19:08:30|816.47|813.59|817.91|815.03|817.91|815.03|816.47|813.59|0
1652987320000|2022-05-19 19:08:40|817.67|814.79|816.95|814.07|817.67|814.79|816.71|813.83|0
1652987330000|2022-05-19 19:08:50|818.15|815.27|819.11|816.23|819.35|816.47|818.15|815.27|0
1652987340000|2022-05-19 19:09:00|818.51|815.63|818.39|815.51|818.87|815.99|818.39|815.51|0
1652987350000|2022-05-19 19:09:10|818.87|815.99|818.39|815.51|818.87|815.99|817.91|815.03|0
1652987360000|2022-05-19 19:09:20|820.07|817.19|820.31|817.43|820.55|817.67|819.59|816.71|0
1652987370000|2022-05-19 19:09:30|821.03|818.15|822|819.12|822|819.12|821.03|818.15|0
1652987380000|2022-05-19 19:09:40|822.96|820.08|824.29|821.41|824.29|821.41|822.96|820.08|0
1652987390000|2022-05-19 19:09:50|825.36|822.48|826.33|823.45|826.33|823.45|825.36|822.48|0
1652987400000|2022-05-19 19:10:00|826.09|823.21|827.29|824.41|827.29|824.41|826.09|823.21|0
1652987410000|2022-05-19 19:10:10|828.49|825.61|830.18|827.3|830.18|827.3|828.49|825.61|0
1652987420000|2022-05-19 19:10:20|830.42|827.54|830.18|827.3|830.42|827.54|830.18|827.3|0
1652987430000|2022-05-19 19:10:30|831.14|828.26|828.25|825.37|831.14|828.26|828.25|825.37|0
1652987440000|2022-05-19 19:10:40|829.22|826.34|828.25|825.37|829.22|826.34|827.77|824.89|0
1652987450000|2022-05-19 19:10:50|827.53|824.65|828.25|825.37|828.25|825.37|827.29|824.41|0
1652987460000|2022-05-19 19:11:00|828.98|826.1|828.74|825.86|829.22|826.34|828.49|825.61|0
1652987470000|2022-05-19 19:11:10|828.49|825.61|828.01|825.13|828.49|825.61|828.01|825.13|0
1652987480000|2022-05-19 19:11:20|827.29|824.41|827.05|824.17|827.29|824.41|827.05|824.17|0
1652987490000|2022-05-19 19:11:30|826.09|823.21|825.49|822.61|826.09|823.21|825.49|822.61|0
1652987500000|2022-05-19 19:11:40|825.85|822.97|826.09|823.21|826.57|823.69|825.85|822.97|0
1652987510000|2022-05-19 19:11:50|825.6|822.72|826.09|823.21|826.09|823.21|825.6|822.72|0
1652987520000|2022-05-19 19:12:00|827.53|824.65|826.09|823.21|828.25|825.37|826.09|823.21|0
1652987530000|2022-05-19 19:12:10|827.29|824.41|825.85|822.97|827.29|824.41|825.85|822.97|0
1652987540000|2022-05-19 19:12:20|825.6|822.72|826.09|823.21|826.09|823.21|825.6|822.72|0
1652987550000|2022-05-19 19:12:30|826.57|823.69|826.81|823.93|826.81|823.93|826.09|823.21|0
1652987560000|2022-05-19 19:12:40|828.01|825.13|828.25|825.37|828.74|825.86|828.01|825.13|0
1652987570000|2022-05-19 19:12:50|828.01|825.13|827.53|824.65|828.49|825.61|827.53|824.65|0
1652987580000|2022-05-19 19:13:00|827.29|824.41|828.49|825.61|828.98|826.1|827.29|824.41|0
1652987590000|2022-05-19 19:13:10|828.25|825.37|829.46|826.58|829.46|826.58|828.25|825.37|0
1652987600000|2022-05-19 19:13:20|830.18|827.3|830.66|827.78|831.14|828.26|830.18|827.3|0
1652987610000|2022-05-19 19:13:30|831.39|828.51|831.87|828.99|831.87|828.99|831.14|828.26|0
1652987620000|2022-05-19 19:13:40|831.63|828.75|830.42|827.54|831.63|828.75|830.42|827.54|0
1652987630000|2022-05-19 19:13:50|830.9|828.02|831.63|828.75|831.63|828.75|830.9|828.02|0
1652987640000|2022-05-19 19:14:00|832.83|829.95|834.04|831.16|835.24|832.36|832.83|829.95|0
1652987650000|2022-05-19 19:14:10|834.52|831.64|832.96|830.08|834.52|831.64|832.96|830.08|0
1652987660000|2022-05-19 19:14:20|832.35|829.47|830.42|827.54|832.35|829.47|830.42|827.54|0
1652987670000|2022-05-19 19:14:30|829.94|827.06|830.42|827.54|831.14|828.26|829.94|827.06|0
1652987680000|2022-05-19 19:14:40|829.7|826.82|830.18|827.3|830.18|827.3|829.7|826.82|0
1652987690000|2022-05-19 19:14:50|829.7|826.82|829.22|826.34|829.7|826.82|828.98|826.1|0
1652987700000|2022-05-19 19:15:00|829.94|827.06|830.66|827.78|830.66|827.78|828.73|825.85|0
1652987710000|2022-05-19 19:15:10|831.39|828.51|830.66|827.78|831.39|828.51|830.66|827.78|0
1652987720000|2022-05-19 19:15:20|831.14|828.26|828.98|826.1|831.14|828.26|828.98|826.1|0
1652987730000|2022-05-19 19:15:30|829.7|826.82|828.49|825.61|829.7|826.82|828.49|825.61|0
1652987740000|2022-05-19 19:15:40|829.46|826.58|829.7|826.82|830.42|827.54|829.46|826.58|0
1652987750000|2022-05-19 19:15:50|830.66|827.78|830.18|827.3|830.66|827.78|830.18|827.3|0
1652987760000|2022-05-19 19:16:00|830.66|827.78|831.39|828.51|831.39|828.51|830.66|827.78|0
1652987770000|2022-05-19 19:16:10|832.11|829.23|831.38|828.5|832.11|829.23|830.9|828.02|0
1652987780000|2022-05-19 19:16:20|830.9|828.02|832.23|829.35|832.23|829.35|830.9|828.02|0
1652987790000|2022-05-19 19:16:30|832.35|829.47|832.83|829.95|832.83|829.95|832.35|829.47|0
1652987800000|2022-05-19 19:16:40|832.59|829.71|832.83|829.95|832.83|829.95|832.23|829.35|0
1652987810000|2022-05-19 19:16:50|832.35|829.47|833.07|830.19|833.07|830.19|832.35|829.47|0
1652987820000|2022-05-19 19:17:00|832.83|829.95|831.51|828.63|832.83|829.95|831.51|828.63|0
1652987830000|2022-05-19 19:17:10|832.35|829.47|832.35|829.47|832.59|829.71|832.35|829.47|0
1652987840000|2022-05-19 19:17:20|831.14|828.26|831.75|828.87|831.75|828.87|830.66|827.78|0
1652987850000|2022-05-19 19:17:30|831.14|828.26|830.42|827.54|831.14|828.26|830.18|827.3|0
1652987860000|2022-05-19 19:17:40|830.66|827.78|831.63|828.75|831.63|828.75|830.42|827.54|0
1652987870000|2022-05-19 19:17:50|830.66|827.78|832.59|829.71|832.59|829.71|830.66|827.78|0
1652987880000|2022-05-19 19:18:00|832.35|829.47|834.28|831.4|834.28|831.4|832.35|829.47|0
1652987890000|2022-05-19 19:18:10|835.48|832.6|836.69|833.81|836.69|833.81|835.48|832.6|0
1652987900000|2022-05-19 19:18:20|838.62|835.74|839.1|836.22|839.59|836.71|838.62|835.74|0
1652987910000|2022-05-19 19:18:30|838.38|835.5|837.41|834.53|838.38|835.5|837.41|834.53|0
1652987920000|2022-05-19 19:18:40|836.45|833.57|835.48|832.6|836.45|833.57|835.13|832.25|0
1652987930000|2022-05-19 19:18:50|835.24|832.36|836.69|833.81|836.69|833.81|835.24|832.36|0
1652987940000|2022-05-19 19:19:00|836.93|834.05|835.24|832.36|836.93|834.05|835|832.12|0
1652987950000|2022-05-19 19:19:10|834.76|831.88|838.5|835.62|838.5|835.62|834.76|831.88|0
1652987960000|2022-05-19 19:19:20|838.62|835.74|840.07|837.19|840.07|837.19|837.9|835.02|0
1652987970000|2022-05-19 19:19:30|839.1|836.22|838.86|835.98|839.1|836.22|838.38|835.5|0
1652987980000|2022-05-19 19:19:40|838.14|835.26|838.14|835.26|838.14|835.26|838.14|835.26|0
1652987990000|2022-05-19 19:19:50|837.9|835.02|837.65|834.77|837.9|835.02|837.17|834.29|0
1652988000000|2022-05-19 19:20:00|837.17|834.29|839.1|836.22|839.1|836.22|837.17|834.29|0
1652988010000|2022-05-19 19:20:10|839.34|836.46|838.14|835.26|840.31|837.43|838.14|835.26|0
1652988020000|2022-05-19 19:20:20|838.38|835.5|837.65|834.77|838.75|835.87|837.65|834.77|0
1652988030000|2022-05-19 19:20:30|837.9|835.02|838.86|835.98|838.86|835.98|837.9|835.02|0
1652988040000|2022-05-19 19:20:40|839.34|836.46|839.83|836.95|839.83|836.95|839.1|836.22|0
1652988050000|2022-05-19 19:20:50|840.79|837.91|840.31|837.43|840.79|837.91|839.83|836.95|0
1652988060000|2022-05-19 19:21:00|840.79|837.91|840.55|837.67|841.28|838.4|840.55|837.67|0
1652988070000|2022-05-19 19:21:10|840.79|837.91|841.52|838.64|841.76|838.88|840.79|837.91|0
1652988080000|2022-05-19 19:21:20|840.07|837.19|840.55|837.67|841.03|838.15|840.07|837.19|0
1652988090000|2022-05-19 19:21:30|840.31|837.43|840.07|837.19|840.31|837.43|839.83|836.95|0
1652988100000|2022-05-19 19:21:40|839.83|836.95|838.99|836.11|839.83|836.95|838.99|836.11|0
1652988110000|2022-05-19 19:21:50|839.1|836.22|840.55|837.67|840.55|837.67|839.1|836.22|0
1652988120000|2022-05-19 19:22:00|841.03|838.15|842.48|839.6|842.48|839.6|841.03|838.15|0
1652988130000|2022-05-19 19:22:10|842.72|839.84|843.69|840.81|843.69|840.81|842.72|839.84|0
1652988140000|2022-05-19 19:22:20|842.72|839.84|842.48|839.6|842.97|840.09|842.48|839.6|0
1652988150000|2022-05-19 19:22:30|843.21|840.33|844.9|842.02|844.9|842.02|843.21|840.33|0
1652988160000|2022-05-19 19:22:40|844.66|841.78|842.72|839.84|844.66|841.78|842.72|839.84|0
1652988170000|2022-05-19 19:22:50|842.48|839.6|843.45|840.57|843.45|840.57|842.48|839.6|0
1652988180000|2022-05-19 19:23:00|842|839.12|842.97|840.09|842.97|840.09|841.28|838.4|0
1652988190000|2022-05-19 19:23:10|843.45|840.57|844.9|842.02|844.9|842.02|843.45|840.57|0
1652988200000|2022-05-19 19:23:20|845.14|842.26|843.69|840.81|845.14|842.26|843.69|840.81|0
1652988210000|2022-05-19 19:23:30|844.42|841.54|844.42|841.54|844.9|842.02|844.42|841.54|0
1652988220000|2022-05-19 19:23:40|844.66|841.78|845.87|842.99|845.87|842.99|844.66|841.78|0
1652988230000|2022-05-19 19:23:50|845.38|842.5|845.14|842.26|846.11|843.23|845.14|842.26|0
1652988240000|2022-05-19 19:24:00|845.75|842.87|846.35|843.47|846.35|843.47|845.75|842.87|0
1652988250000|2022-05-19 19:24:10|845.62|842.74|844.17|841.29|845.62|842.74|844.17|841.29|0
1652988260000|2022-05-19 19:24:20|844.66|841.78|845.14|842.26|845.14|842.26|844.42|841.54|0
1652988270000|2022-05-19 19:24:30|845.62|842.74|846.83|843.95|846.83|843.95|845.62|842.74|0
1652988280000|2022-05-19 19:24:40|847.07|844.19|848.04|845.16|848.04|845.16|847.07|844.19|0
1652988290000|2022-05-19 19:24:50|848.89|846.01|848.53|845.65|848.89|846.01|848.53|845.65|0
1652988300000|2022-05-19 19:25:00|849.01|846.13|848.77|845.89|849.49|846.61|848.77|845.89|0
1652988310000|2022-05-19 19:25:10|848.53|845.65|846.35|843.47|848.53|845.65|846.11|843.23|0
1652988320000|2022-05-19 19:25:20|846.59|843.71|847.32|844.44|847.8|844.92|846.59|843.71|0
1652988330000|2022-05-19 19:25:30|846.11|843.23|845.62|842.74|846.11|843.23|845.14|842.26|0
1652988340000|2022-05-19 19:25:40|845.14|842.26|846.59|843.71|846.83|843.95|845.14|842.26|0
1652988350000|2022-05-19 19:25:50|846.11|843.23|847.07|844.19|847.07|844.19|846.11|843.23|0
1652988360000|2022-05-19 19:26:00|846.11|843.23|846.83|843.95|847.07|844.19|846.11|843.23|0
1652988370000|2022-05-19 19:26:10|846.23|843.35|845.07|842.19|846.23|843.35|844.83|841.95|0
1652988380000|2022-05-19 19:26:20|844.83|841.95|845.72|842.84|846.21|843.33|844.83|841.95|0
1652988390000|2022-05-19 19:26:30|845.24|842.36|844.27|841.39|845.24|842.36|844.27|841.39|0
1652988400000|2022-05-19 19:26:40|845|842.12|845.97|843.09|845.97|843.09|845|842.12|0
1652988410000|2022-05-19 19:26:50|845.48|842.6|845.24|842.36|845.97|843.09|845.24|842.36|0
1652988420000|2022-05-19 19:27:00|844.64|841.76|845|842.12|845|842.12|844.64|841.76|0
1652988430000|2022-05-19 19:27:10|845.72|842.84|847.17|844.29|847.17|844.29|845.48|842.6|0
1652988440000|2022-05-19 19:27:20|847.9|845.02|848.14|845.26|848.38|845.5|847.9|845.02|0
1652988450000|2022-05-19 19:27:30|848.62|845.74|847.9|845.02|848.75|845.87|847.9|845.02|0
1652988460000|2022-05-19 19:27:40|848.38|845.5|849.35|846.47|849.35|846.47|848.14|845.26|0
1652988470000|2022-05-19 19:27:50|850.2|847.32|849.83|846.95|850.32|847.44|849.83|846.95|0
1652988480000|2022-05-19 19:28:00|850.32|847.44|848.87|845.99|850.32|847.44|848.87|845.99|0
1652988490000|2022-05-19 19:28:10|849.59|846.71|849.59|846.71|850.56|847.68|849.59|846.71|0
1652988500000|2022-05-19 19:28:20|849.83|846.95|851.77|848.89|852.01|849.13|849.83|846.95|0
1652988510000|2022-05-19 19:28:30|852.49|849.61|851.28|848.4|852.49|849.61|851.28|848.4|0
1652988520000|2022-05-19 19:28:40|851.53|848.65|850.32|847.44|851.53|848.65|850.32|847.44|0
1652988530000|2022-05-19 19:28:50|849.59|846.71|851.89|849.01|851.89|849.01|849.59|846.71|0
1652988540000|2022-05-19 19:29:00|851.65|848.77|852.01|849.13|852.01|849.13|851.28|848.4|0
1652988550000|2022-05-19 19:29:10|852.25|849.37|852.98|850.1|852.98|850.1|852.25|849.37|0
1652988560000|2022-05-19 19:29:20|852.49|849.61|852.01|849.13|852.86|849.98|852.01|849.13|0
1652988570000|2022-05-19 19:29:30|852.49|849.61|853.22|850.34|853.22|850.34|852.25|849.37|0
1652988580000|2022-05-19 19:29:40|852.49|849.61|852.49|849.61|852.49|849.61|852.25|849.37|0
1652988590000|2022-05-19 19:29:50|851.53|848.65|852.98|850.1|852.98|850.1|851.53|848.65|0
1652988600000|2022-05-19 19:30:00|852.73|849.85|853.94|851.06|854.91|852.03|852.73|849.85|0
1652988610000|2022-05-19 19:30:10|853.22|850.34|854.67|851.79|854.67|851.79|853.22|850.34|0
1652988620000|2022-05-19 19:30:20|854.43|851.55|852.25|849.37|854.43|851.55|852.25|849.37|0
1652988630000|2022-05-19 19:30:30|850.8|847.92|851.04|848.16|851.28|848.4|850.8|847.92|0
1652988640000|2022-05-19 19:30:40|852.01|849.13|851.77|848.89|852.98|850.1|851.77|848.89|0
1652988650000|2022-05-19 19:30:50|850.8|847.92|849.59|846.71|850.8|847.92|849.59|846.71|0
1652988660000|2022-05-19 19:31:00|848.87|845.99|850.56|847.68|850.56|847.68|848.14|845.26|0
1652988670000|2022-05-19 19:31:10|850.8|847.92|850.32|847.44|850.8|847.92|849.83|846.95|0
1652988680000|2022-05-19 19:31:20|850.56|847.68|848.62|845.74|850.56|847.68|848.62|845.74|0
1652988690000|2022-05-19 19:31:30|849.23|846.35|848.38|845.5|849.23|846.35|847.9|845.02|0
1652988700000|2022-05-19 19:31:40|849.23|846.35|849.83|846.95|849.83|846.95|849.11|846.23|0
1652988710000|2022-05-19 19:31:50|849.35|846.47|850.07|847.19|850.56|847.68|849.35|846.47|0
1652988720000|2022-05-19 19:32:00|849.59|846.71|850.32|847.44|851.28|848.4|849.59|846.71|0
1652988730000|2022-05-19 19:32:10|849.96|847.08|849.11|846.23|849.96|847.08|849.11|846.23|0
1652988740000|2022-05-19 19:32:20|848.38|845.5|849.59|846.71|849.59|846.71|848.38|845.5|0
1652988750000|2022-05-19 19:32:30|850.8|847.92|851.52|848.64|851.52|848.64|850.56|847.68|0
1652988760000|2022-05-19 19:32:40|851.89|849.01|852.01|849.13|852.01|849.13|851.04|848.16|0
1652988770000|2022-05-19 19:32:50|852.98|850.1|852.25|849.37|853.22|850.34|852.25|849.37|0
1652988780000|2022-05-19 19:33:00|851.28|848.4|851.17|848.29|851.77|848.89|851.17|848.29|0
1652988790000|2022-05-19 19:33:10|850.32|847.44|852.73|849.85|852.98|850.1|850.32|847.44|0
1652988800000|2022-05-19 19:33:20|853.59|850.71|854.67|851.79|854.67|851.79|853.59|850.71|0
1652988810000|2022-05-19 19:33:30|852.98|850.1|851.52|848.64|852.98|850.1|851.52|848.64|0
1652988820000|2022-05-19 19:33:40|851.04|848.16|852.98|850.1|852.98|850.1|851.04|848.16|0
1652988830000|2022-05-19 19:33:50|853.7|850.82|852.01|849.13|853.7|850.82|852.01|849.13|0
1652988840000|2022-05-19 19:34:00|851.77|848.89|852.25|849.37|852.49|849.61|851.77|848.89|0
1652988850000|2022-05-19 19:34:10|853.22|850.34|853.46|850.58|853.94|851.06|853.22|850.34|0
1652988860000|2022-05-19 19:34:20|852.49|849.61|852.49|849.61|852.49|849.61|852.25|849.37|0
1652988870000|2022-05-19 19:34:30|852.98|850.1|854.43|851.55|854.43|851.55|852.98|850.1|0
1652988880000|2022-05-19 19:34:40|854.91|852.03|853.94|851.06|854.91|852.03|853.94|851.06|0
1652988890000|2022-05-19 19:34:50|854.19|851.31|854.91|852.03|854.91|852.03|854.19|851.31|0
1652988900000|2022-05-19 19:35:00|855.15|852.27|854.43|851.55|855.64|852.76|854.43|851.55|0
1652988910000|2022-05-19 19:35:10|853.94|851.06|855.28|852.4|855.28|852.4|853.94|851.06|0
1652988920000|2022-05-19 19:35:20|855.4|852.52|853.94|851.06|855.4|852.52|853.94|851.06|0
1652988930000|2022-05-19 19:35:30|852.73|849.85|852.62|849.74|852.73|849.85|852.25|849.37|0
1652988940000|2022-05-19 19:35:40|853.22|850.34|853.46|850.58|854.19|851.31|853.22|850.34|0
1652988950000|2022-05-19 19:35:50|853.7|850.82|856.12|853.24|856.12|853.24|853.7|850.82|0
1652988960000|2022-05-19 19:36:00|856.61|853.73|856.85|853.97|856.85|853.97|855.4|852.52|0
1652988970000|2022-05-19 19:36:10|856.61|853.73|857.82|854.94|857.82|854.94|856.61|853.73|0
1652988980000|2022-05-19 19:36:20|857.57|854.69|858.43|855.55|858.43|855.55|857.57|854.69|0
1652988990000|2022-05-19 19:36:30|858.3|855.42|857.57|854.69|858.3|855.42|857.33|854.45|0
1652989000000|2022-05-19 19:36:40|858.3|855.42|858.54|855.66|858.79|855.91|858.3|855.42|0
1652989010000|2022-05-19 19:36:50|858.3|855.42|856.12|853.24|858.3|855.42|856.12|853.24|0
1652989020000|2022-05-19 19:37:00|855.88|853|855.52|852.64|855.88|853|855.4|852.52|0
1652989030000|2022-05-19 19:37:10|856.36|853.48|855.76|852.88|856.36|853.48|854.91|852.03|0
1652989040000|2022-05-19 19:37:20|855.4|852.52|854.12|851.24|855.4|852.52|854.12|851.24|0
1652989050000|2022-05-19 19:37:30|855.82|852.94|858.48|855.6|858.48|855.6|855.82|852.94|0
1652989060000|2022-05-19 19:37:40|858.24|855.36|856.54|853.66|858.24|855.36|856.54|853.66|0
1652989070000|2022-05-19 19:37:50|855.46|852.58|853.4|850.52|855.46|852.58|853.4|850.52|0
1652989080000|2022-05-19 19:38:00|852.83|849.95|854.28|851.4|854.28|851.4|852.83|849.95|0
1652989090000|2022-05-19 19:38:10|855.49|852.61|855.25|852.37|855.73|852.85|855.25|852.37|0
1652989100000|2022-05-19 19:38:20|856.22|853.34|855.98|853.1|856.94|854.06|855.98|853.1|0
1652989110000|2022-05-19 19:38:30|855.49|852.61|854.77|851.89|855.49|852.61|854.77|851.89|0
1652989120000|2022-05-19 19:38:40|854.52|851.64|855.73|852.85|855.73|852.85|854.52|851.64|0
1652989130000|2022-05-19 19:38:50|855.01|852.13|854.52|851.64|855.01|852.13|854.04|851.16|0
1652989140000|2022-05-19 19:39:00|855.25|852.37|854.77|851.89|855.49|852.61|854.77|851.89|0
1652989150000|2022-05-19 19:39:10|855.49|852.61|857.19|854.31|857.19|854.31|855.49|852.61|0
1652989160000|2022-05-19 19:39:20|856.94|854.06|856.46|853.58|856.94|854.06|856.46|853.58|0
1652989170000|2022-05-19 19:39:30|856.94|854.06|855.62|852.74|856.94|854.06|855.62|852.74|0
1652989180000|2022-05-19 19:39:40|856.22|853.34|856.22|853.34|856.46|853.58|855.98|853.1|0
1652989190000|2022-05-19 19:39:50|856.7|853.82|857.19|854.31|857.19|854.31|856.7|853.82|0
1652989200000|2022-05-19 19:40:00|856.94|854.06|856.46|853.58|856.94|854.06|856.46|853.58|0
1652989210000|2022-05-19 19:40:10|856.22|853.34|855.25|852.37|856.22|853.34|855.25|852.37|0
1652989220000|2022-05-19 19:40:20|855.49|852.61|855.73|852.85|855.73|852.85|855.49|852.61|0
1652989230000|2022-05-19 19:40:30|856.94|854.06|857.43|854.55|857.55|854.67|856.94|854.06|0
1652989240000|2022-05-19 19:40:40|855.98|853.1|855.73|852.85|856.22|853.34|855.38|852.5|0
1652989250000|2022-05-19 19:40:50|855.49|852.61|855.73|852.85|855.73|852.85|854.77|851.89|0
1652989260000|2022-05-19 19:41:00|856.7|853.82|856.22|853.34|857.19|854.31|856.22|853.34|0
1652989270000|2022-05-19 19:41:10|856.94|854.06|857.19|854.31|857.43|854.55|856.94|854.06|0
1652989280000|2022-05-19 19:41:20|856.94|854.06|857.19|854.31|857.19|854.31|856.22|853.34|0
1652989290000|2022-05-19 19:41:30|857.43|854.55|854.28|851.4|857.43|854.55|854.28|851.4|0
1652989300000|2022-05-19 19:41:40|853.8|850.92|854.41|851.53|854.77|851.89|853.8|850.92|0
1652989310000|2022-05-19 19:41:50|855.01|852.13|856.22|853.34|856.22|853.34|855.01|852.13|0
1652989320000|2022-05-19 19:42:00|857.19|854.31|857.91|855.03|857.91|855.03|856.94|854.06|0
1652989330000|2022-05-19 19:42:10|856.94|854.06|858.64|855.76|858.88|856|856.94|854.06|0
1652989340000|2022-05-19 19:42:20|858.88|856|858.88|856|860.09|857.21|858.88|856|0
1652989350000|2022-05-19 19:42:30|858.4|855.52|856.7|853.82|858.4|855.52|856.22|853.34|0
1652989360000|2022-05-19 19:42:40|855.98|853.1|854.77|851.89|857.07|854.19|854.77|851.89|0
1652989370000|2022-05-19 19:42:50|854.28|851.4|852.59|849.71|854.28|851.4|852.59|849.71|0
1652989380000|2022-05-19 19:43:00|852.35|849.47|852.59|849.71|852.59|849.71|852.35|849.47|0
1652989390000|2022-05-19 19:43:10|851.86|848.98|849.45|846.57|851.86|848.98|849.45|846.57|0
1652989400000|2022-05-19 19:43:20|848.72|845.84|846.79|843.91|848.72|845.84|846.79|843.91|0
1652989410000|2022-05-19 19:43:30|847.27|844.39|848|845.12|848.24|845.36|847.27|844.39|0
1652989420000|2022-05-19 19:43:40|847.03|844.15|846.79|843.91|847.03|844.15|846.31|843.43|0
1652989430000|2022-05-19 19:43:50|847.76|844.88|847.51|844.63|847.76|844.88|847.03|844.15|0
1652989440000|2022-05-19 19:44:00|847.27|844.39|848.85|845.97|848.96|846.08|847.27|844.39|0
1652989450000|2022-05-19 19:44:10|849.21|846.33|850.66|847.78|851.14|848.26|849.21|846.33|0
1652989460000|2022-05-19 19:44:20|848.72|845.84|847.27|844.39|848.72|845.84|847.27|844.39|0
1652989470000|2022-05-19 19:44:30|846.55|843.67|844.86|841.98|846.55|843.67|844.86|841.98|0
1652989480000|2022-05-19 19:44:40|845.1|842.22|847.03|844.15|847.03|844.15|845.1|842.22|0
1652989490000|2022-05-19 19:44:50|846.79|843.91|846.07|843.19|846.79|843.91|845.82|842.94|0
1652989500000|2022-05-19 19:45:00|845.58|842.7|848.48|845.6|848.48|845.6|845.58|842.7|0
1652989510000|2022-05-19 19:45:10|847.51|844.63|844.86|841.98|847.51|844.63|844.86|841.98|0
1652989520000|2022-05-19 19:45:20|845.34|842.46|845.1|842.22|845.58|842.7|845.1|842.22|0
1652989530000|2022-05-19 19:45:30|845.58|842.7|845.34|842.46|845.58|842.7|844.86|841.98|0
1652989540000|2022-05-19 19:45:40|845.1|842.22|842.69|839.81|845.1|842.22|842.69|839.81|0
1652989550000|2022-05-19 19:45:50|841.72|838.84|841.48|838.6|841.72|838.84|841.24|838.36|0
1652989560000|2022-05-19 19:46:00|841.96|839.08|841.72|838.84|842.2|839.32|841.72|838.84|0
1652989570000|2022-05-19 19:46:10|841.96|839.08|844.62|841.74|844.62|841.74|841.96|839.08|0
1652989580000|2022-05-19 19:46:20|843.89|841.01|843.89|841.01|844.38|841.5|843.89|841.01|0
1652989590000|2022-05-19 19:46:30|844.98|842.1|845.82|842.94|846.31|843.43|844.98|842.1|0
1652989600000|2022-05-19 19:46:40|845.58|842.7|846.92|844.04|846.92|844.04|845.1|842.22|0
1652989610000|2022-05-19 19:46:50|848.96|846.08|850.17|847.29|851.14|848.26|848.96|846.08|0
1652989620000|2022-05-19 19:47:00|849.93|847.05|853.8|850.92|853.8|850.92|849.93|847.05|0
1652989630000|2022-05-19 19:47:10|853.56|850.68|853.8|850.92|854.04|851.16|853.31|850.43|0
1652989640000|2022-05-19 19:47:20|854.04|851.16|853.07|850.19|854.04|851.16|853.07|850.19|0
1652989650000|2022-05-19 19:47:30|854.28|851.4|852.83|849.95|854.28|851.4|852.83|849.95|0
1652989660000|2022-05-19 19:47:40|853.56|850.68|853.44|850.56|854.52|851.64|853.44|850.56|0
1652989670000|2022-05-19 19:47:50|854.04|851.16|855.73|852.85|855.73|852.85|854.04|851.16|0
1652989680000|2022-05-19 19:48:00|855.49|852.61|855.62|852.74|855.62|852.74|854.04|851.16|0
1652989690000|2022-05-19 19:48:10|855.01|852.13|854.52|851.64|855.98|853.1|854.52|851.64|0
1652989700000|2022-05-19 19:48:20|854.28|851.4|851.14|848.26|854.28|851.4|851.14|848.26|0
1652989710000|2022-05-19 19:48:30|850.66|847.78|851.14|848.26|851.14|848.26|849.93|847.05|0
1652989720000|2022-05-19 19:48:40|850.66|847.78|849.93|847.05|851.38|848.5|849.93|847.05|0
1652989730000|2022-05-19 19:48:50|850.66|847.78|848.96|846.08|850.66|847.78|848.96|846.08|0
1652989740000|2022-05-19 19:49:00|847.64|844.76|851.86|848.98|851.86|848.98|847.64|844.76|0
1652989750000|2022-05-19 19:49:10|853.56|850.68|851.62|848.74|853.56|850.68|851.62|848.74|0
1652989760000|2022-05-19 19:49:20|850.65|847.77|849.33|846.45|850.65|847.77|849.33|846.45|0
1652989770000|2022-05-19 19:49:30|849.2|846.32|850.17|847.29|850.17|847.29|849.2|846.32|0
1652989780000|2022-05-19 19:49:40|849.69|846.81|850.41|847.53|850.41|847.53|848.96|846.08|0
1652989790000|2022-05-19 19:49:50|851.75|848.87|851.14|848.26|851.75|848.87|851.14|848.26|0
1652989800000|2022-05-19 19:50:00|852.59|849.71|854.65|851.77|854.65|851.77|852.11|849.23|0
1652989810000|2022-05-19 19:50:10|854.77|851.89|855.25|852.37|855.25|852.37|854.77|851.89|0
1652989820000|2022-05-19 19:50:20|855.62|852.74|856.83|853.95|856.83|853.95|855.62|852.74|0
1652989830000|2022-05-19 19:50:30|855.86|852.98|853.69|850.81|855.86|852.98|853.69|850.81|0
1652989840000|2022-05-19 19:50:40|854.54|851.66|854.29|851.41|854.54|851.66|853.81|850.93|0
1652989850000|2022-05-19 19:50:50|855.02|852.14|854.78|851.9|855.02|852.14|854.05|851.17|0
1652989860000|2022-05-19 19:51:00|855.02|852.14|854.78|851.9|855.51|852.63|854.54|851.66|0
1652989870000|2022-05-19 19:51:10|854.9|852.02|855.26|852.38|855.26|852.38|853.57|850.69|0
1652989880000|2022-05-19 19:51:20|855.75|852.87|856.96|854.08|856.96|854.08|855.75|852.87|0
1652989890000|2022-05-19 19:51:30|857.69|854.81|858.42|855.54|858.42|855.54|857.69|854.81|0
1652989900000|2022-05-19 19:51:40|858.9|856.02|857.93|855.05|859.27|856.39|857.93|855.05|0
1652989910000|2022-05-19 19:51:50|858.42|855.54|858.17|855.29|858.42|855.54|857.33|854.45|0
1652989920000|2022-05-19 19:52:00|857.69|854.81|858.42|855.54|859.39|856.51|857.69|854.81|0
1652989930000|2022-05-19 19:52:10|859.51|856.63|858.66|855.78|859.63|856.75|858.66|855.78|0
1652989940000|2022-05-19 19:52:20|858.17|855.29|858.9|856.02|858.9|856.02|857.45|854.57|0
1652989950000|2022-05-19 19:52:30|859.14|856.26|858.17|855.29|859.14|856.26|857.69|854.81|0
1652989960000|2022-05-19 19:52:40|858.06|855.18|856.48|853.6|858.06|855.18|855.99|853.11|0
1652989970000|2022-05-19 19:52:50|856.96|854.08|857.45|854.57|857.45|854.57|856.96|854.08|0
1652989980000|2022-05-19 19:53:00|857.2|854.32|855.99|853.11|857.2|854.32|855.99|853.11|0
1652989990000|2022-05-19 19:53:10|856.23|853.35|856.48|853.6|856.48|853.6|855.75|852.87|0
1652990000000|2022-05-19 19:53:20|856.96|854.08|858.9|856.02|858.9|856.02|856.96|854.08|0
1652990010000|2022-05-19 19:53:30|859.39|856.51|859.87|856.99|860.12|857.24|859.39|856.51|0
1652990020000|2022-05-19 19:53:40|859.27|856.39|857.45|854.57|859.27|856.39|857.45|854.57|0
1652990030000|2022-05-19 19:53:50|857.69|854.81|856.23|853.35|857.69|854.81|856.23|853.35|0
1652990040000|2022-05-19 19:54:00|856.72|853.84|858.42|855.54|858.42|855.54|856.72|853.84|0
1652990050000|2022-05-19 19:54:10|857.93|855.05|859.39|856.51|859.39|856.51|857.93|855.05|0
1652990060000|2022-05-19 19:54:20|858.66|855.78|856.23|853.35|858.66|855.78|856.23|853.35|0
1652990070000|2022-05-19 19:54:30|855.63|852.75|855.51|852.63|856.23|853.35|855.51|852.63|0
1652990080000|2022-05-19 19:54:40|855.75|852.87|855.84|852.96|856.72|853.84|855.75|852.87|0
1652990090000|2022-05-19 19:54:50|855.11|852.23|855.11|852.23|855.36|852.48|855.11|852.23|0
1652990100000|2022-05-19 19:55:00|854.14|851.26|853.41|850.53|854.14|851.26|852.93|850.05|0
1652990110000|2022-05-19 19:55:10|853.17|850.29|849.05|846.17|853.17|850.29|849.05|846.17|0
1652990120000|2022-05-19 19:55:20|850.75|847.87|851.23|848.35|851.23|848.35|850.26|847.38|0
1652990130000|2022-05-19 19:55:30|852.2|849.32|853.66|850.78|853.66|850.78|852.2|849.32|0
1652990140000|2022-05-19 19:55:40|853.17|850.29|852.44|849.56|853.17|850.29|851.72|848.84|0
1652990150000|2022-05-19 19:55:50|851.96|849.08|851.84|848.96|851.96|849.08|851.23|848.35|0
1652990160000|2022-05-19 19:56:00|852.2|849.32|854.63|851.75|854.63|851.75|852.2|849.32|0
1652990170000|2022-05-19 19:56:10|854.38|851.5|853.9|851.02|854.63|851.75|853.9|851.02|0
1652990180000|2022-05-19 19:56:20|854.38|851.5|853.17|850.29|854.38|851.5|853.17|850.29|0
1652990190000|2022-05-19 19:56:30|854.38|851.5|854.63|851.75|854.63|851.75|854.14|851.26|0
1652990200000|2022-05-19 19:56:40|854.75|851.87|854.87|851.99|854.87|851.99|854.75|851.87|0
1652990210000|2022-05-19 19:56:50|855.36|852.48|854.75|851.87|855.36|852.48|854.75|851.87|0
1652990220000|2022-05-19 19:57:00|854.38|851.5|854.38|851.5|854.38|851.5|853.41|850.53|0
1652990230000|2022-05-19 19:57:10|854.14|851.26|854.38|851.5|854.87|851.99|854.14|851.26|0
1652990240000|2022-05-19 19:57:20|853.9|851.02|854.14|851.26|854.14|851.26|853.66|850.78|0
1652990250000|2022-05-19 19:57:30|853.9|851.02|852.2|849.32|853.9|851.02|852.2|849.32|0
1652990260000|2022-05-19 19:57:40|851.72|848.84|853.66|850.78|853.66|850.78|851.72|848.84|0
1652990270000|2022-05-19 19:57:50|854.14|851.26|854.63|851.75|854.63|851.75|853.9|851.02|0
1652990280000|2022-05-19 19:58:00|853.41|850.53|853.66|850.78|854.14|851.26|853.17|850.29|0
1652990290000|2022-05-19 19:58:10|853.41|850.53|852.93|850.05|853.41|850.53|852.69|849.81|0
1652990300000|2022-05-19 19:58:20|853.17|850.29|853.41|850.53|853.66|850.78|853.17|850.29|0
1652990310000|2022-05-19 19:58:30|852.69|849.81|852.69|849.81|852.69|849.81|851.72|848.84|0
1652990320000|2022-05-19 19:58:40|852.44|849.56|851.72|848.84|852.93|850.05|851.72|848.84|0
1652990330000|2022-05-19 19:58:50|851.96|849.08|852.44|849.56|852.93|850.05|851.96|849.08|0
1652990340000|2022-05-19 19:59:00|852.69|849.81|852.2|849.32|853.3|850.42|852.2|849.32|0
1652990350000|2022-05-19 19:59:10|852.57|849.69|853.66|850.78|853.66|850.78|851.96|849.08|0
1652990360000|2022-05-19 19:59:20|854.14|851.26|851.23|848.35|854.14|851.26|851.23|848.35|0
1652990370000|2022-05-19 19:59:30|852.2|849.32|855.35|852.47|855.35|852.47|852.2|849.32|0
1652990380000|2022-05-19 19:59:40|855.84|852.96|856.81|853.93|857.05|854.17|855.84|852.96|0
1652990390000|2022-05-19 19:59:50|856.21|853.33|856.57|853.69|856.57|853.69|854.63|851.75|0
1652990400000|2022-05-19 20:00:00|856.08|853.2|858.27|855.87|858.27|855.87|856.08|853.2|0
1652990410000|2022-05-19 20:00:10|858.03|855.63|859.37|856.97|859.37|856.97|858.03|855.63|0
1652990420000|2022-05-19 20:00:20|860.46|858.06|859.73|857.33|861.43|859.03|859.73|857.33|0
1652990430000|2022-05-19 20:00:30|859.24|856.84|859.13|856.73|859.24|856.84|859|856.6|0
1652990440000|2022-05-19 20:00:40|858.27|855.87|858.27|855.87|858.27|855.87|857.79|855.39|0
1652990450000|2022-05-19 20:00:50|859|856.6|859.49|857.09|859.49|857.09|858.51|856.11|0
1652990460000|2022-05-19 20:01:00|858.51|856.11|858.51|856.11|858.51|856.11|857.91|855.51|0
1652990470000|2022-05-19 20:01:10|857.91|855.51|858.03|855.63|858.27|855.87|857.91|855.51|0
1652990480000|2022-05-19 20:01:20|857.3|854.9|857.06|854.66|857.54|855.14|857.06|854.66|0
1652990490000|2022-05-19 20:01:30|857.3|854.9|857.06|854.66|857.54|855.14|857.06|854.66|0
1652990500000|2022-05-19 20:01:40|857.3|854.9|856.81|854.41|857.3|854.9|856.81|854.41|0
1652990510000|2022-05-19 20:01:50|857.06|854.66|856.57|854.17|857.06|854.66|856.57|854.17|0
1652990520000|2022-05-19 20:02:00|857.3|854.9|857.54|855.14|857.79|855.39|857.06|854.66|0
1652990530000|2022-05-19 20:02:10|858.03|855.63|857.91|855.51|858.03|855.63|857.79|855.39|0
1652990540000|2022-05-19 20:02:20|857.79|855.39|857.79|855.39|857.79|855.39|857.54|855.14|0
1652990550000|2022-05-19 20:02:30|858.03|855.63|858.76|856.36|858.76|856.36|858.03|855.63|0
1652990560000|2022-05-19 20:02:40|858.51|856.11|859.24|856.84|859.24|856.84|858.51|856.11|0
1652990570000|2022-05-19 20:02:50|860.21|857.81|861.19|858.79|861.43|859.03|860.21|857.81|0
1652990580000|2022-05-19 20:03:00|861.67|859.27|862.16|859.76|862.16|859.76|861.67|859.27|0
1652990590000|2022-05-19 20:03:10|862.4|860|862.89|860.49|862.89|860.49|862.4|860|0
1652990600000|2022-05-19 20:03:20|862.64|860.24|860.94|858.54|862.64|860.24|860.94|858.54|0
1652990610000|2022-05-19 20:03:30|861.19|858.79|861.67|859.27|861.67|859.27|861.19|858.79|0
1652990620000|2022-05-19 20:03:40|861.55|859.15|861.19|858.79|861.67|859.27|861.19|858.79|0
1652990630000|2022-05-19 20:03:50|860.7|858.3|859.97|857.57|860.7|858.3|859.97|857.57|0
1652990640000|2022-05-19 20:04:00|860.21|857.81|859.73|857.33|860.21|857.81|859.73|857.33|0
1652990650000|2022-05-19 20:04:10|859.24|856.84|860.94|858.54|860.94|858.54|859.24|856.84|0
1652990660000|2022-05-19 20:04:20|861.19|858.79|861.43|859.03|861.67|859.27|861.19|858.79|0
1652990670000|2022-05-19 20:04:30|861.91|859.51|861.19|858.79|862.16|859.76|861.19|858.79|0
1652990680000|2022-05-19 20:04:40|860.94|858.54|859.73|857.33|860.94|858.54|859.73|857.33|0
1652990690000|2022-05-19 20:04:50|859.24|856.84|859.48|857.08|859.97|857.57|859.24|856.84|0
1652990700000|2022-05-19 20:05:00|859.24|856.84|857.3|854.9|859.24|856.84|857.06|854.66|0
1652990710000|2022-05-19 20:05:10|857.06|854.66|858.27|855.87|858.27|855.87|857.06|854.66|0
1652990720000|2022-05-19 20:05:20|859|856.6|859|856.6|859|856.6|858.51|856.11|0
1652990730000|2022-05-19 20:05:30|859.24|856.84|858.27|855.87|859.24|856.84|858.03|855.63|0
1652990740000|2022-05-19 20:05:40|858.03|855.63|858.51|856.11|858.51|856.11|858.03|855.63|0
1652990750000|2022-05-19 20:05:50|858.27|855.87|857.78|855.38|858.27|855.87|857.54|855.14|0
1652990760000|2022-05-19 20:06:00|857.54|855.14|857.54|855.14|857.54|855.14|857.3|854.9|0
1652990770000|2022-05-19 20:06:10|857.91|855.51|857.54|855.14|858.51|856.11|857.54|855.14|0
1652990780000|2022-05-19 20:06:20|857.67|855.27|857.54|855.14|857.67|855.27|856.81|854.41|0
1652990790000|2022-05-19 20:06:30|857.3|854.9|856.33|853.93|857.3|854.9|856.33|853.93|0
1652990800000|2022-05-19 20:06:40|856.57|854.17|857.06|854.66|857.06|854.66|856.33|853.93|0
1652990810000|2022-05-19 20:06:50|857.54|855.14|858.03|855.63|858.27|855.87|857.54|855.14|0
1652990820000|2022-05-19 20:07:00|858.76|856.36|858.51|856.11|858.76|856.36|858.27|855.87|0
1652990830000|2022-05-19 20:07:10|859|856.6|859.24|856.84|859.24|856.84|859|856.6|0
1652990840000|2022-05-19 20:07:20|859|856.6|859.97|857.57|859.97|857.57|859|856.6|0
1652990850000|2022-05-19 20:07:30|859.73|857.33|859.48|857.08|859.73|857.33|859.48|857.08|0
1652990860000|2022-05-19 20:07:40|859.24|856.84|858.76|856.36|859.24|856.84|858.76|856.36|0
1652990870000|2022-05-19 20:07:50|859.24|856.84|859.24|856.84|859.24|856.84|859|856.6|0
1652990880000|2022-05-19 20:08:00|859|856.6|858.51|856.11|859|856.6|858.51|856.11|0
1652990890000|2022-05-19 20:08:10|858.03|855.63|858.76|856.36|858.76|856.36|858.03|855.63|0
1652990900000|2022-05-19 20:08:20|859|856.6|858.64|856.24|859|856.6|858.64|856.24|0
1652990910000|2022-05-19 20:08:30|858.51|856.11|859|856.6|859|856.6|858.15|855.75|0
1652990920000|2022-05-19 20:08:40|859.24|856.84|859.73|857.33|859.73|857.33|859.24|856.84|0
1652990930000|2022-05-19 20:08:50|859.48|857.08|859.73|857.33|859.73|857.33|859.48|857.08|0
1652990940000|2022-05-19 20:09:00|859.97|857.57|859.73|857.33|859.97|857.57|859.73|857.33|0
1652990950000|2022-05-19 20:09:10|859.97|857.57|859.97|857.57|859.97|857.57|859.73|857.33|0
1652990960000|2022-05-19 20:09:20|860.21|857.81|859.73|857.33|860.21|857.81|859.73|857.33|0
1652990970000|2022-05-19 20:09:30|859.24|856.84|858.51|856.11|859.24|856.84|858.51|856.11|0
1652990980000|2022-05-19 20:09:40|859|856.6|859.24|856.84|859.24|856.84|858.76|856.36|0
1652990990000|2022-05-19 20:09:50|859|856.6|859.24|856.84|859.24|856.84|859|856.6|0
1652991000000|2022-05-19 20:10:00|859|856.6|859|856.6|859|856.6|858.76|856.36|0
1652991010000|2022-05-19 20:10:10|859.24|856.84|858.76|856.36|859.24|856.84|858.76|856.36|0
1652991020000|2022-05-19 20:10:20|858.51|856.11|858.03|855.63|858.51|856.11|858.03|855.63|0
1652991030000|2022-05-19 20:10:30|858.27|855.87|858.03|855.63|858.27|855.87|857.78|855.38|0
1652991040000|2022-05-19 20:10:40|857.78|855.38|857.91|855.51|857.91|855.51|857.78|855.38|0
1652991050000|2022-05-19 20:10:50|858.03|855.63|858.76|856.36|858.76|856.36|857.78|855.38|0
1652991060000|2022-05-19 20:11:00|858.4|856|858.76|856.36|858.76|856.36|858.4|856|0
1652991070000|2022-05-19 20:11:10|858.27|855.87|857.78|855.38|858.27|855.87|857.78|855.38|0
1652991080000|2022-05-19 20:11:20|857.54|855.14|857.78|855.38|857.78|855.38|857.54|855.14|0
1652991090000|2022-05-19 20:11:30|858.03|855.63|858.03|855.63|858.03|855.63|857.91|855.51|0
1652991100000|2022-05-19 20:11:40|858.27|855.87|858.27|855.87|858.76|856.36|858.27|855.87|0
1652991110000|2022-05-19 20:11:50|858.51|856.11|858.03|855.63|858.51|856.11|857.78|855.38|0
1652991120000|2022-05-19 20:12:00|857.78|855.38|857.78|855.38|857.78|855.38|857.54|855.14|0
1652991140000|2022-05-19 20:12:20|857.54|855.14|858.15|855.75|858.15|855.75|857.54|855.14|0
1652991150000|2022-05-19 20:12:30|858.27|855.87|858.03|855.63|858.27|855.87|858.03|855.63|0
1652991160000|2022-05-19 20:12:40|858.27|855.87|858.03|855.63|858.27|855.87|858.03|855.63|0
1652991170000|2022-05-19 20:12:50|858.27|855.87|858.03|855.63|858.27|855.87|858.03|855.63|0
1652991180000|2022-05-19 20:13:00|857.78|855.38|858.03|855.63|858.03|855.63|857.78|855.38|0
1652991190000|2022-05-19 20:13:10|857.78|855.38|857.3|854.9|857.78|855.38|857.3|854.9|0
1652991210000|2022-05-19 20:13:30|857.06|854.66|857.06|854.66|857.06|854.66|857.06|854.66|0
1652991220000|2022-05-19 20:13:40|856.94|854.54|856.57|854.17|856.94|854.54|856.57|854.17|0
1652991230000|2022-05-19 20:13:50|856.08|853.68|856.08|853.68|856.08|853.68|856.08|853.68|0
1652991240000|2022-05-19 20:14:00|856.57|854.17|857.06|854.66|857.3|854.9|856.57|854.17|0
1652991250000|2022-05-19 20:14:10|856.81|854.41|857.3|854.9|857.78|855.38|856.81|854.41|0
1652991260000|2022-05-19 20:14:20|857.54|855.14|856.81|854.41|857.54|855.14|856.57|854.17|0
1652991270000|2022-05-19 20:14:30|856.33|853.93|856.33|853.93|856.33|853.93|856.08|853.68|0
1652991280000|2022-05-19 20:14:40|855.84|853.44|855.84|853.44|855.84|853.44|855.6|853.2|0
1652991290000|2022-05-19 20:14:50|855.36|852.96|855.6|853.2|855.6|853.2|855.11|852.71|0
1652991310000|2022-05-19 20:15:10|855.31|852.51|855.8|853|855.93|853.13|855.31|852.51|0
1652991320000|2022-05-19 20:15:20|855.07|852.27|854.83|852.03|855.07|852.27|854.83|852.03|0
1652991330000|2022-05-19 20:15:30|854.59|851.79|855.56|852.76|855.56|852.76|854.59|851.79|0
1652991340000|2022-05-19 20:15:40|855.8|853|856.77|853.97|856.77|853.97|855.8|853|0
1652991350000|2022-05-19 20:15:50|857.01|854.21|856.77|853.97|857.01|854.21|856.77|853.97|0
1652991360000|2022-05-19 20:16:00|857.26|854.46|857.5|854.7|857.74|854.94|857.26|854.46|0
1652991370000|2022-05-19 20:16:10|856.77|853.97|856.77|853.97|856.77|853.97|856.77|853.97|0
1652991380000|2022-05-19 20:16:20|857.5|854.7|857.26|854.46|857.5|854.7|857.26|854.46|0
1652991390000|2022-05-19 20:16:30|857.5|854.7|857.26|854.46|857.5|854.7|857.26|854.46|0
1652991410000|2022-05-19 20:16:50|857.01|854.21|856.28|853.48|857.01|854.21|856.28|853.48|0
1652991420000|2022-05-19 20:17:00|856.77|853.97|856.77|853.97|856.77|853.97|856.77|853.97|0
1652991430000|2022-05-19 20:17:10|856.53|853.73|856.77|853.97|856.77|853.97|856.53|853.73|0
1652991440000|2022-05-19 20:17:20|856.53|853.73|856.04|853.24|856.53|853.73|856.04|853.24|0
1652991450000|2022-05-19 20:17:30|856.17|853.37|855.8|853|856.17|853.37|855.8|853|0
1652991460000|2022-05-19 20:17:40|856.04|853.24|856.04|853.24|856.28|853.48|856.04|853.24|0
1652991470000|2022-05-19 20:17:50|855.8|853|855.8|853|856.04|853.24|855.8|853|0
1652991480000|2022-05-19 20:18:00|856.04|853.24|855.68|852.88|856.04|853.24|855.68|852.88|0
1652991490000|2022-05-19 20:18:10|855.56|852.76|855.8|853|855.8|853|855.56|852.76|0
1652991500000|2022-05-19 20:18:20|855.93|853.13|855.8|853|856.04|853.24|855.8|853|0
1652991510000|2022-05-19 20:18:30|855.93|853.13|855.8|853|855.93|853.13|855.8|853|0
1652991520000|2022-05-19 20:18:40|856.04|853.24|856.28|853.48|856.28|853.48|856.04|853.24|0
1652991530000|2022-05-19 20:18:50|856.17|853.37|856.28|853.48|856.28|853.48|856.04|853.24|0
1652991550000|2022-05-19 20:19:10|856.04|853.24|855.8|853|856.04|853.24|855.8|853|0
1652991560000|2022-05-19 20:19:20|855.56|852.76|855.56|852.76|855.56|852.76|855.56|852.76|0
1652991570000|2022-05-19 20:19:30|855.31|852.51|855.31|852.51|855.44|852.64|855.31|852.51|0
1652991590000|2022-05-19 20:19:50|855.56|852.76|855.31|852.51|855.56|852.76|855.31|852.51|0
1652991600000|2022-05-19 20:20:00|855.56|852.76|855.8|853|856.04|853.24|855.56|852.76|0
1652991610000|2022-05-19 20:20:10|855.92|853.12|856.04|853.24|856.04|853.24|855.92|853.12|0
1652991620000|2022-05-19 20:20:20|855.8|853|855.8|853|855.8|853|855.8|853|0
1652991630000|2022-05-19 20:20:30|855.92|853.12|855.8|853|855.92|853.12|855.8|853|0
1652991640000|2022-05-19 20:20:40|856.04|853.24|856.04|853.24|856.04|853.24|856.04|853.24|0
1652991650000|2022-05-19 20:20:50|855.8|853|855.8|853|855.8|853|855.8|853|0
1652991660000|2022-05-19 20:21:00|856.04|853.24|856.04|853.24|856.04|853.24|856.04|853.24|0
1652991670000|2022-05-19 20:21:10|856.28|853.48|855.8|853|856.28|853.48|855.8|853|0
1652991680000|2022-05-19 20:21:20|856.04|853.24|856.04|853.24|856.53|853.73|856.04|853.24|0
1652991690000|2022-05-19 20:21:30|856.17|853.37|856.28|853.48|856.28|853.48|856.17|853.37|0
1652991700000|2022-05-19 20:21:40|856.04|853.24|856.04|853.24|856.04|853.24|856.04|853.24|0
1652991710000|2022-05-19 20:21:50|856.28|853.48|855.8|853|856.28|853.48|855.8|853|0
1652991720000|2022-05-19 20:22:00|856.28|853.48|855.56|852.76|856.28|853.48|855.56|852.76|0
1652991760000|2022-05-19 20:22:40|856.04|853.24|855.8|853|856.04|853.24|855.8|853|0
1652991770000|2022-05-19 20:22:50|856.28|853.48|856.28|853.48|856.53|853.73|856.28|853.48|0
1652991780000|2022-05-19 20:23:00|856.04|853.24|856.04|853.24|856.04|853.24|856.04|853.24|0
1652991790000|2022-05-19 20:23:10|856.53|853.73|856.77|853.97|856.77|853.97|856.41|853.61|0
1652991800000|2022-05-19 20:23:20|856.53|853.73|856.53|853.73|856.53|853.73|856.53|853.73|0
1652991810000|2022-05-19 20:23:30|856.28|853.48|856.04|853.24|856.28|853.48|856.04|853.24|0
1652991820000|2022-05-19 20:23:40|856.53|853.73|856.53|853.73|856.77|853.97|856.53|853.73|0
1652991830000|2022-05-19 20:23:50|857.01|854.21|857.01|854.21|857.01|854.21|856.77|853.97|0
1652991840000|2022-05-19 20:24:00|857.26|854.46|856.77|853.97|857.26|854.46|856.77|853.97|0
1652991850000|2022-05-19 20:24:10|857.01|854.21|857.14|854.34|857.14|854.34|857.01|854.21|0
1652991860000|2022-05-19 20:24:20|857.01|854.21|857.01|854.21|857.01|854.21|857.01|854.21|0
1652991870000|2022-05-19 20:24:30|856.9|854.1|856.9|854.1|856.9|854.1|856.9|854.1|0
1652991880000|2022-05-19 20:24:40|857.01|854.21|857.14|854.34|857.14|854.34|857.01|854.21|0
1652991890000|2022-05-19 20:24:50|857.25|854.45|856.77|853.97|857.25|854.45|856.77|853.97|0
1652991900000|2022-05-19 20:25:00|856.65|853.85|856.53|853.73|856.65|853.85|856.53|853.73|0
1652991910000|2022-05-19 20:25:10|856.28|853.48|856.28|853.48|856.28|853.48|856.28|853.48|0
1652991930000|2022-05-19 20:25:30|856.41|853.61|856.28|853.48|856.41|853.61|856.28|853.48|0
1652991940000|2022-05-19 20:25:40|856.04|853.24|856.04|853.24|856.04|853.24|856.04|853.24|0
1652991950000|2022-05-19 20:25:50|856.53|853.73|857.01|854.21|857.01|854.21|856.53|853.73|0
1652991960000|2022-05-19 20:26:00|857.25|854.45|857.25|854.45|857.25|854.45|857.25|854.45|0
1652991970000|2022-05-19 20:26:10|856.77|853.97|857.01|854.21|857.01|854.21|856.77|853.97|0
1652991980000|2022-05-19 20:26:20|857.25|854.45|857.5|854.7|857.5|854.7|857.25|854.45|0
1652991990000|2022-05-19 20:26:30|857.74|854.94|857.98|855.18|857.98|855.18|857.5|854.7|0
1652992000000|2022-05-19 20:26:40|858.23|855.43|858.35|855.55|858.35|855.55|858.23|855.43|0
1652992010000|2022-05-19 20:26:50|858.47|855.67|857.5|854.7|858.71|855.91|857.5|854.7|0
1652992020000|2022-05-19 20:27:00|857.74|854.94|857.5|854.7|857.98|855.18|857.5|854.7|0
1652992030000|2022-05-19 20:27:10|856.53|853.73|856.28|853.48|856.65|853.85|856.28|853.48|0
1652992050000|2022-05-19 20:27:30|856.04|853.24|856.04|853.24|856.04|853.24|856.04|853.24|0
1652992060000|2022-05-19 20:27:40|856.17|853.37|856.04|853.24|856.17|853.37|856.04|853.24|0
1652992070000|2022-05-19 20:27:50|856.17|853.37|856.17|853.37|856.17|853.37|856.04|853.24|0
1652992080000|2022-05-19 20:28:00|855.8|853|856.04|853.24|856.04|853.24|855.8|853|0
1652992090000|2022-05-19 20:28:10|855.8|853|855.56|852.76|855.8|853|855.56|852.76|0
1652992110000|2022-05-19 20:28:30|855.8|853|855.8|853|855.8|853|855.8|853|0
1652992120000|2022-05-19 20:28:40|855.92|853.12|856.04|853.24|856.04|853.24|855.92|853.12|0
1652992130000|2022-05-19 20:28:50|855.8|853|855.8|853|855.8|853|855.8|853|0
1652992140000|2022-05-19 20:29:00|856.04|853.24|856.77|853.97|856.9|854.1|856.04|853.24|0
1652992150000|2022-05-19 20:29:10|857.25|854.45|857.25|854.45|857.25|854.45|857.25|854.45|0
1652992160000|2022-05-19 20:29:20|857.01|854.21|857.25|854.45|857.25|854.45|857.01|854.21|0
1652992170000|2022-05-19 20:29:30|857.5|854.7|857.5|854.7|857.74|854.94|857.5|854.7|0
1652992180000|2022-05-19 20:29:40|857.62|854.82|857.25|854.45|857.62|854.82|857.25|854.45|0
1652992190000|2022-05-19 20:29:50|857.01|854.21|856.04|853.24|857.01|854.21|856.04|853.24|0
1652992200000|2022-05-19 20:30:00|855.8|853|855.92|853.12|855.92|853.12|855.8|853|0
1652992210000|2022-05-19 20:30:10|855.68|852.88|855.31|852.51|855.8|853|855.31|852.51|0
1652992220000|2022-05-19 20:30:20|855.07|852.27|854.58|851.78|855.07|852.27|854.58|851.78|0
1652992230000|2022-05-19 20:30:30|854.71|851.91|854.58|851.78|854.71|851.91|854.58|851.78|0
1652992240000|2022-05-19 20:30:40|854.83|852.03|854.83|852.03|854.83|852.03|854.83|852.03|0
1652992250000|2022-05-19 20:30:50|855.31|852.51|855.31|852.51|855.31|852.51|855.07|852.27|0
1652992260000|2022-05-19 20:31:00|855.56|852.76|856.04|853.24|856.28|853.48|855.56|852.76|0
1652992270000|2022-05-19 20:31:10|855.8|853|856.28|853.48|856.28|853.48|855.8|853|0
1652992280000|2022-05-19 20:31:20|855.68|852.88|855.56|852.76|855.68|852.88|855.56|852.76|0
1652992290000|2022-05-19 20:31:30|855.8|853|855.8|853|855.8|853|855.8|853|0
1652992300000|2022-05-19 20:31:40|856.28|853.48|856.04|853.24|856.28|853.48|856.04|853.24|0
1652992310000|2022-05-19 20:31:50|855.92|853.12|856.04|853.24|856.04|853.24|855.8|853|0
1652992320000|2022-05-19 20:32:00|856.28|853.48|856.17|853.37|856.28|853.48|856.04|853.24|0
1652992330000|2022-05-19 20:32:10|856.28|853.48|856.28|853.48|856.53|853.73|856.28|853.48|0
1652992340000|2022-05-19 20:32:20|856.04|853.24|856.04|853.24|856.04|853.24|856.04|853.24|0
1652992350000|2022-05-19 20:32:30|855.8|853|856.04|853.24|856.04|853.24|855.8|853|0
1652992360000|2022-05-19 20:32:40|856.28|853.48|856.17|853.37|856.28|853.48|856.17|853.37|0
1652992370000|2022-05-19 20:32:50|856.04|853.24|857.01|854.21|857.01|854.21|856.04|853.24|0
1652992380000|2022-05-19 20:33:00|856.41|853.61|856.53|853.73|856.53|853.73|855.92|853.12|0
1652992390000|2022-05-19 20:33:10|856.77|853.97|856.53|853.73|856.77|853.97|856.41|853.61|0
1652992400000|2022-05-19 20:33:20|856.65|853.85|856.28|853.48|856.65|853.85|856.28|853.48|0
1652992410000|2022-05-19 20:33:30|856.41|853.61|856.77|853.97|856.77|853.97|856.41|853.61|0
1652992430000|2022-05-19 20:33:50|856.53|853.73|856.77|853.97|856.77|853.97|856.53|853.73|0
1652992440000|2022-05-19 20:34:00|857.01|854.21|857.01|854.21|857.01|854.21|857.01|854.21|0
1652992450000|2022-05-19 20:34:10|856.77|853.97|857.01|854.21|857.01|854.21|856.77|853.97|0
1652992470000|2022-05-19 20:34:30|857.25|854.45|857.01|854.21|857.25|854.45|857.01|854.21|0
1652992480000|2022-05-19 20:34:40|856.53|853.73|856.77|853.97|856.77|853.97|856.53|853.73|0
1652992490000|2022-05-19 20:34:50|857.01|854.21|857.01|854.21|857.01|854.21|857.01|854.21|0
1652992500000|2022-05-19 20:35:00|856.77|853.97|856.89|854.09|857.01|854.21|856.77|853.97|0
1652992510000|2022-05-19 20:35:10|857.25|854.45|857.38|854.58|857.5|854.7|857.25|854.45|0
1652992520000|2022-05-19 20:35:20|857.25|854.45|857.01|854.21|857.25|854.45|856.77|853.97|0
1652992530000|2022-05-19 20:35:30|856.77|853.97|857.01|854.21|857.01|854.21|856.77|853.97|0
1652992540000|2022-05-19 20:35:40|856.77|853.97|856.28|853.48|856.77|853.97|856.28|853.48|0
1652992550000|2022-05-19 20:35:50|856.53|853.73|856.77|853.97|856.77|853.97|856.53|853.73|0
1652992560000|2022-05-19 20:36:00|857.01|854.21|857.01|854.21|857.01|854.21|857.01|854.21|0
1652992570000|2022-05-19 20:36:10|857.25|854.45|857.25|854.45|857.25|854.45|857.25|854.45|0
1652992580000|2022-05-19 20:36:20|856.77|853.97|856.77|853.97|856.77|853.97|856.77|853.97|0
1652992590000|2022-05-19 20:36:30|857.01|854.21|857.01|854.21|857.01|854.21|857.01|854.21|0
1652992600000|2022-05-19 20:36:40|856.77|853.97|857.25|854.45|857.25|854.45|856.77|853.97|0
1652992620000|2022-05-19 20:37:00|856.77|853.97|856.77|853.97|856.77|853.97|856.77|853.97|0
1652992640000|2022-05-19 20:37:20|856.53|853.73|856.04|853.24|856.53|853.73|856.04|853.24|0
1652992650000|2022-05-19 20:37:30|856.28|853.48|856.53|853.73|856.53|853.73|856.28|853.48|0
1652992660000|2022-05-19 20:37:40|856.41|853.61|856.53|853.73|856.53|853.73|856.41|853.61|0
1652992690000|2022-05-19 20:38:10|856.28|853.48|856.28|853.48|856.28|853.48|856.28|853.48|0
1652992700000|2022-05-19 20:38:20|856.53|853.73|856.04|853.24|856.53|853.73|856.04|853.24|0
1652992710000|2022-05-19 20:38:30|856.28|853.48|856.28|853.48|856.28|853.48|856.28|853.48|0
1652992720000|2022-05-19 20:38:40|856.41|853.61|856.28|853.48|856.53|853.73|856.28|853.48|0
1652992740000|2022-05-19 20:39:00|856.53|853.73|856.53|853.73|856.53|853.73|856.53|853.73|0
1652992750000|2022-05-19 20:39:10|856.77|853.97|857.01|854.21|857.01|854.21|856.77|853.97|0
1652992760000|2022-05-19 20:39:20|856.77|853.97|856.89|854.09|856.89|854.09|856.77|853.97|0
1652992770000|2022-05-19 20:39:30|857.01|854.21|857.25|854.45|857.25|854.45|857.01|854.21|0
1652992780000|2022-05-19 20:39:40|857.14|854.34|857.25|854.45|857.25|854.45|857.01|854.21|0
1652992790000|2022-05-19 20:39:50|857.01|854.21|856.77|853.97|857.01|854.21|856.53|853.73|0
1652992800000|2022-05-19 20:40:00|857.01|854.21|856.77|853.97|857.01|854.21|856.53|853.73|0
1652992820000|2022-05-19 20:40:20|856.89|854.09|856.89|854.09|856.89|854.09|856.89|854.09|0
1652992830000|2022-05-19 20:40:30|857.01|854.21|857.74|854.94|857.74|854.94|857.01|854.21|0
1652992840000|2022-05-19 20:40:40|857.5|854.7|857.74|854.94|857.74|854.94|857.5|854.7|0
1652992850000|2022-05-19 20:40:50|857.5|854.7|857.14|854.34|857.5|854.7|857.14|854.34|0
1652992860000|2022-05-19 20:41:00|856.77|853.97|857.01|854.21|857.01|854.21|856.77|853.97|0
1652992870000|2022-05-19 20:41:10|856.77|853.97|857.01|854.21|857.01|854.21|856.77|853.97|0
1652992880000|2022-05-19 20:41:20|857.14|854.34|857.5|854.7|857.5|854.7|857.14|854.34|0
1652992890000|2022-05-19 20:41:30|857.25|854.45|857.74|854.94|857.74|854.94|857.25|854.45|0
1652992900000|2022-05-19 20:41:40|857.5|854.7|857.01|854.21|857.5|854.7|857.01|854.21|0
1652992910000|2022-05-19 20:41:50|857.25|854.45|857.25|854.45|857.25|854.45|857.01|854.21|0
1652992920000|2022-05-19 20:42:00|857.5|854.7|857.25|854.45|857.5|854.7|857.25|854.45|0
1652992930000|2022-05-19 20:42:10|856.53|853.73|856.53|853.73|856.53|853.73|856.53|853.73|0
1652992940000|2022-05-19 20:42:20|856.77|853.97|856.77|853.97|857.01|854.21|856.77|853.97|0
1652992950000|2022-05-19 20:42:30|857.01|854.21|856.77|853.97|857.01|854.21|856.77|853.97|0
1652992980000|2022-05-19 20:43:00|856.53|853.73|856.28|853.48|856.77|853.97|856.04|853.24|0
1652992990000|2022-05-19 20:43:10|856.17|853.37|856.53|853.73|856.53|853.73|856.17|853.37|0
1652993000000|2022-05-19 20:43:20|856.04|853.24|856.04|853.24|856.04|853.24|856.04|853.24|0
1652993010000|2022-05-19 20:43:30|856.28|853.48|856.04|853.24|856.28|853.48|856.04|853.24|0
1652993020000|2022-05-19 20:43:40|856.17|853.37|856.04|853.24|856.17|853.37|855.8|853|0
1652993030000|2022-05-19 20:43:50|856.28|853.48|855.8|853|856.28|853.48|855.8|853|0
1652993040000|2022-05-19 20:44:00|855.55|852.75|855.55|852.75|855.55|852.75|855.55|852.75|0
1652993050000|2022-05-19 20:44:10|855.31|852.51|855.31|852.51|855.31|852.51|855.31|852.51|0
1652993060000|2022-05-19 20:44:20|855.55|852.75|855.55|852.75|855.55|852.75|855.55|852.75|0
1652993070000|2022-05-19 20:44:30|855.8|853|855.55|852.75|855.8|853|855.55|852.75|0
1652993080000|2022-05-19 20:44:40|855.68|852.88|855.8|853|855.8|853|855.55|852.75|0
1652993100000|2022-05-19 20:45:00|856.04|853.24|856.04|853.24|856.04|853.24|855.8|853|0
1652993110000|2022-05-19 20:45:10|856.17|853.37|856.17|853.37|856.17|853.37|856.17|853.37|0
1652993120000|2022-05-19 20:45:20|856.28|853.48|855.55|852.75|856.28|853.48|855.55|852.75|0
1652993130000|2022-05-19 20:45:30|855.31|852.51|855.8|853|855.8|853|855.31|852.51|0
1652993150000|2022-05-19 20:45:50|856.04|853.24|856.04|853.24|856.04|853.24|855.92|853.12|0
1652993160000|2022-05-19 20:46:00|856.17|853.37|855.8|853|856.17|853.37|855.8|853|0
1652993170000|2022-05-19 20:46:10|855.92|853.12|855.8|853|856.04|853.24|855.8|853|0
1652993180000|2022-05-19 20:46:20|856.04|853.24|856.28|853.48|856.28|853.48|855.8|853|0
1652993190000|2022-05-19 20:46:30|856.41|853.61|856.17|853.37|856.41|853.61|856.17|853.37|0
1652993200000|2022-05-19 20:46:40|856.04|853.24|855.8|853|856.04|853.24|855.8|853|0
1652993210000|2022-05-19 20:46:50|855.55|852.75|855.31|852.51|855.55|852.75|855.31|852.51|0
1652993230000|2022-05-19 20:47:10|854.83|852.03|854.83|852.03|854.95|852.15|854.83|852.03|0
1652993240000|2022-05-19 20:47:20|854.58|851.78|855.07|852.27|855.07|852.27|854.58|851.78|0
1652993250000|2022-05-19 20:47:30|855.8|853|855.31|852.51|855.8|853|855.31|852.51|0
1652993270000|2022-05-19 20:47:50|855.55|852.75|855.31|852.51|855.55|852.75|855.31|852.51|0
1652993280000|2022-05-19 20:48:00|854.58|851.78|855.07|852.27|855.07|852.27|854.58|851.78|0
1652993290000|2022-05-19 20:48:10|854.58|851.78|854.58|851.78|854.58|851.78|854.34|851.54|0
1652993300000|2022-05-19 20:48:20|854.83|852.03|854.47|851.67|855.07|852.27|854.47|851.67|0
1652993310000|2022-05-19 20:48:30|854.34|851.54|854.83|852.03|854.83|852.03|854.34|851.54|0
1652993320000|2022-05-19 20:48:40|854.95|852.15|855.31|852.51|855.31|852.51|854.83|852.03|0
1652993330000|2022-05-19 20:48:50|855.07|852.27|854.34|851.54|855.07|852.27|854.34|851.54|0
1652993340000|2022-05-19 20:49:00|854.1|851.3|853.61|850.81|854.34|851.54|853.61|850.81|0
1652993350000|2022-05-19 20:49:10|853.13|850.33|852.88|850.08|853.13|850.33|852.88|850.08|0
1652993360000|2022-05-19 20:49:20|853.13|850.33|853.37|850.57|853.37|850.57|853.13|850.33|0
1652993370000|2022-05-19 20:49:30|853.13|850.33|852.64|849.84|853.13|850.33|852.64|849.84|0
1652993380000|2022-05-19 20:49:40|852.88|850.08|852.88|850.08|852.88|850.08|852.64|849.84|0
1652993390000|2022-05-19 20:49:50|852.64|849.84|852.88|850.08|852.88|850.08|852.64|849.84|0
1652993400000|2022-05-19 20:50:00|853.01|850.21|853.13|850.33|853.13|850.33|852.88|850.08|0
1652993410000|2022-05-19 20:50:10|852.88|850.08|853.37|850.57|853.61|850.81|852.88|850.08|0
1652993420000|2022-05-19 20:50:20|853.13|850.33|853.13|850.33|853.37|850.57|853.13|850.33|0
1652993430000|2022-05-19 20:50:30|853.37|850.57|853.37|850.57|853.37|850.57|853.37|850.57|0
1652993440000|2022-05-19 20:50:40|853.61|850.81|853.85|851.05|853.85|851.05|853.61|850.81|0
1652993450000|2022-05-19 20:50:50|853.98|851.18|853.74|850.94|853.98|851.18|853.74|850.94|0
1652993460000|2022-05-19 20:51:00|853.85|851.05|853.13|850.33|853.85|851.05|853.13|850.33|0
1652993470000|2022-05-19 20:51:10|853.37|850.57|853.37|850.57|853.37|850.57|853.13|850.33|0
1652993480000|2022-05-19 20:51:20|853.25|850.45|853.01|850.21|853.25|850.45|852.88|850.08|0
1652993490000|2022-05-19 20:51:30|853.13|850.33|853.13|850.33|853.13|850.33|853.13|850.33|0
1652993500000|2022-05-19 20:51:40|853.37|850.57|853.61|850.81|853.61|850.81|853.37|850.57|0
1652993520000|2022-05-19 20:52:00|853.37|850.57|853.61|850.81|853.61|850.81|853.37|850.57|0
1652993560000|2022-05-19 20:52:40|853.37|850.57|853.37|850.57|853.37|850.57|853.37|850.57|0
1652993570000|2022-05-19 20:52:50|852.88|850.08|852.88|850.08|852.88|850.08|852.88|850.08|0
1652993580000|2022-05-19 20:53:00|852.77|849.97|852.88|850.08|852.88|850.08|852.77|849.97|0
1652993590000|2022-05-19 20:53:10|853.13|850.33|853.61|850.81|853.61|850.81|853.13|850.33|0
1652993600000|2022-05-19 20:53:20|853.5|850.7|853.37|850.57|853.61|850.81|853.37|850.57|0
1652993610000|2022-05-19 20:53:30|853.13|850.33|853.25|850.45|853.25|850.45|852.88|850.08|0
1652993620000|2022-05-19 20:53:40|853.13|850.33|853.37|850.57|853.37|850.57|853.13|850.33|0
1652993630000|2022-05-19 20:53:50|853.61|850.81|853.37|850.57|853.61|850.81|853.37|850.57|0
1652993640000|2022-05-19 20:54:00|853.61|850.81|853.13|850.33|853.61|850.81|853.13|850.33|0
1652993650000|2022-05-19 20:54:10|853.37|850.57|852.88|850.08|853.37|850.57|852.88|850.08|0
1652993660000|2022-05-19 20:54:20|852.64|849.84|852.64|849.84|852.64|849.84|852.64|849.84|0
1652993680000|2022-05-19 20:54:40|851.67|848.87|851.8|849|851.8|849|851.67|848.87|0
1652993690000|2022-05-19 20:54:50|851.67|848.87|851.19|848.39|851.67|848.87|851.19|848.39|0
1652993700000|2022-05-19 20:55:00|851.43|848.63|851.07|848.27|851.43|848.63|851.07|848.27|0
1652993710000|2022-05-19 20:55:10|851.19|848.39|852.88|850.08|852.88|850.08|851.19|848.39|0
1652993720000|2022-05-19 20:55:20|853.13|850.33|853.61|850.81|853.61|850.81|853.13|850.33|0
1652993730000|2022-05-19 20:55:30|853.13|850.33|853.13|850.33|853.13|850.33|853.13|850.33|0
1652993750000|2022-05-19 20:55:50|853.37|850.57|852.52|849.72|853.37|850.57|852.52|849.72|0
1652993760000|2022-05-19 20:56:00|851.91|849.11|852.16|849.36|852.16|849.36|851.91|849.11|0
1652993770000|2022-05-19 20:56:10|851.91|849.11|852.4|849.6|852.4|849.6|851.91|849.11|0
1652993780000|2022-05-19 20:56:20|852.64|849.84|852.64|849.84|852.64|849.84|852.64|849.84|0
1652993790000|2022-05-19 20:56:30|852.77|849.97|852.64|849.84|852.88|850.08|852.64|849.84|0
1652993800000|2022-05-19 20:56:40|852.88|850.08|853.37|850.57|853.37|850.57|852.88|850.08|0
1652993810000|2022-05-19 20:56:50|853.61|850.81|853.61|850.81|853.61|850.81|853.61|850.81|0
1652993820000|2022-05-19 20:57:00|852.88|850.08|853.13|850.33|853.13|850.33|852.88|850.08|0
1652993830000|2022-05-19 20:57:10|853.37|850.57|853.85|851.05|853.85|851.05|853.37|850.57|0
1652993850000|2022-05-19 20:57:30|854.1|851.3|853.37|850.57|854.34|851.54|853.37|850.57|0
1652993860000|2022-05-19 20:57:40|853.61|850.81|853.85|851.05|853.85|851.05|853.61|850.81|0
1652993870000|2022-05-19 20:57:50|854.1|851.3|854.1|851.3|854.34|851.54|854.1|851.3|0
1652993880000|2022-05-19 20:58:00|853.85|851.05|853.74|850.94|853.85|851.05|853.61|850.81|0
1652993890000|2022-05-19 20:58:10|853.61|850.81|853.37|850.57|853.61|850.81|853.37|850.57|0
1652993910000|2022-05-19 20:58:30|853.25|850.45|853.13|850.33|853.25|850.45|853.13|850.33|0
1652993920000|2022-05-19 20:58:40|853.25|850.45|853.01|850.21|853.25|850.45|853.01|850.21|0
1652993930000|2022-05-19 20:58:50|853.5|850.7|853.37|850.57|853.5|850.7|853.37|850.57|0
1652993940000|2022-05-19 20:59:00|853.5|850.7|853.5|850.7|853.74|850.94|853.5|850.7|0
1652993950000|2022-05-19 20:59:10|853.37|850.57|853.25|850.45|853.37|850.57|853.25|850.45|0
1652993960000|2022-05-19 20:59:20|853.13|850.33|853.13|850.33|853.25|850.45|853.13|850.33|0
1652993970000|2022-05-19 20:59:30|853.01|850.21|853.01|850.21|853.01|850.21|853.01|850.21|0
1652993980000|2022-05-19 20:59:40|852.88|850.08|853.13|850.33|853.13|850.33|852.88|850.08|0
1652993990000|2022-05-19 20:59:50|853.37|850.57|854.71|851.91|854.71|851.91|853.37|850.57|0
1652994000000|2022-05-19 21:00:00|853.79|850.99|853.96|851.16|853.96|851.16|853.79|850.99|0
1652994020000|2022-05-19 21:00:20|853.79|850.99|853.79|850.99|853.79|850.99|853.79|850.99|0
1652994030000|2022-05-19 21:00:30|854.25|851.45|854.25|851.45|854.25|851.45|854.25|851.45|0
1652994040000|2022-05-19 21:00:40|855.38|852.58|854.57|851.77|855.38|852.58|854.57|851.77|0
1652994050000|2022-05-19 21:00:50|854.32|851.52|854.28|851.48|854.32|851.52|854.28|851.48|0
1652994060000|2022-05-19 21:01:00|854.32|851.52|854.28|851.48|854.32|851.52|854.28|851.48|0
1652994070000|2022-05-19 21:01:10|854.99|852.19|854.99|852.19|854.99|852.19|854.99|852.19|0
1652994080000|2022-05-19 21:01:20|854.96|852.16|855.16|852.36|855.16|852.36|854.96|852.16|0
1652994090000|2022-05-19 21:01:30|855.19|852.39|855.19|852.39|855.19|852.39|855.19|852.39|0
1652994100000|2022-05-19 21:01:40|855.16|852.36|855.16|852.36|855.16|852.36|855.16|852.36|0
1652994120000|2022-05-19 21:02:00|855.19|852.39|855.19|852.39|855.19|852.39|855.19|852.39|0
1652994180000|2022-05-19 21:03:00|855.23|852.43|855.23|852.43|855.23|852.43|855.23|852.43|0
1652994210000|2022-05-19 21:03:30|855.07|852.27|855.07|852.27|855.07|852.27|855.07|852.27|0
1652994220000|2022-05-19 21:03:40|855.38|852.58|855.38|852.58|855.38|852.58|855.38|852.58|0
1652994240000|2022-05-19 21:04:00|855.23|852.43|854.32|851.52|855.23|852.43|854.32|851.52|0
1652994260000|2022-05-19 21:04:20|854.28|851.48|854.28|851.48|854.28|851.48|854.28|851.48|0
1652994290000|2022-05-19 21:04:50|854.99|852.19|854.99|852.19|854.99|852.19|854.99|852.19|0
1652994300000|2022-05-19 21:05:00|855.03|852.23|855.03|852.23|855.03|852.23|855.03|852.23|0
1652994350000|2022-05-19 21:05:50|855.07|852.27|855.07|852.27|855.07|852.27|855.07|852.27|0
1652994470000|2022-05-19 21:07:50|855.03|852.23|855.03|852.23|855.03|852.23|855.03|852.23|0
1652994490000|2022-05-19 21:08:10|854.99|852.19|854.99|852.19|854.99|852.19|854.99|852.19|0
1652994500000|2022-05-19 21:08:20|855.07|852.27|855.07|852.27|855.07|852.27|855.07|852.27|0
1652994580000|2022-05-19 21:09:40|854.99|852.19|854.99|852.19|854.99|852.19|854.99|852.19|0
1652994670000|2022-05-19 21:11:10|854.32|851.52|854.32|851.52|854.32|851.52|854.32|851.52|0
1652994730000|2022-05-19 21:12:10|855.03|852.23|855.03|852.23|855.03|852.23|855.03|852.23|0
1652994740000|2022-05-19 21:12:20|854.32|851.52|854.36|851.56|854.36|851.56|854.32|851.52|0
1652994760000|2022-05-19 21:12:40|854.67|851.87|854.67|851.87|854.67|851.87|854.67|851.87|0
1652994870000|2022-05-19 21:14:30|854.99|852.19|854.99|852.19|854.99|852.19|854.99|852.19|0
1652994880000|2022-05-19 21:14:40|854.67|851.87|854.67|851.87|854.67|851.87|854.67|851.87|0
1652994900000|2022-05-19 21:15:00|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1652994910000|2022-05-19 21:15:10|854.81|852.01|854.67|851.87|854.81|852.01|854.49|851.69|0
1652994920000|2022-05-19 21:15:20|854.49|851.69|854.64|851.84|854.64|851.84|854.49|851.69|0
1652994930000|2022-05-19 21:15:30|854.6|851.8|854.6|851.8|854.6|851.8|854.6|851.8|0
1652994980000|2022-05-19 21:16:20|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1652995080000|2022-05-19 21:18:00|854.43|851.63|854.43|851.63|854.43|851.63|854.43|851.63|0
1652995130000|2022-05-19 21:18:50|854.46|851.66|854.46|851.66|854.46|851.66|854.46|851.66|0
1652995140000|2022-05-19 21:19:00|854.49|851.69|854.49|851.69|854.49|851.69|854.49|851.69|0
1652995200000|2022-05-19 21:20:00|854.64|851.84|854.49|851.69|854.64|851.84|854.49|851.69|0
1652995210000|2022-05-19 21:20:10|854.53|851.73|854.53|851.73|854.53|851.73|854.53|851.73|0
1652995220000|2022-05-19 21:20:20|854.28|851.48|854.28|851.48|854.28|851.48|854.28|851.48|0
1652995230000|2022-05-19 21:20:30|854.39|851.59|854.49|851.69|854.49|851.69|854.39|851.59|0
1652995240000|2022-05-19 21:20:40|854.39|851.59|854.39|851.59|854.39|851.59|854.39|851.59|0
1652995250000|2022-05-19 21:20:50|854.49|851.69|854.39|851.59|854.49|851.69|854.39|851.59|0
1652995300000|2022-05-19 21:21:40|854.49|851.69|854.46|851.66|854.49|851.69|854.46|851.66|0
1652995310000|2022-05-19 21:21:50|854.28|851.48|854.28|851.48|854.28|851.48|854.28|851.48|0
1652995320000|2022-05-19 21:22:00|854.32|851.52|854.32|851.52|854.32|851.52|854.32|851.52|0
1652995330000|2022-05-19 21:22:10|854.28|851.48|854.28|851.48|854.28|851.48|854.28|851.48|0
1652995350000|2022-05-19 21:22:30|854.32|851.52|854.32|851.52|854.32|851.52|854.32|851.52|0
1652995400000|2022-05-19 21:23:20|854.28|851.48|854.28|851.48|854.28|851.48|854.28|851.48|0
1652995420000|2022-05-19 21:23:40|854.46|851.66|854.46|851.66|854.46|851.66|854.46|851.66|0
1652995460000|2022-05-19 21:24:20|854.28|851.48|854.28|851.48|854.28|851.48|854.28|851.48|0
1652995480000|2022-05-19 21:24:40|854.46|851.66|854.21|851.41|854.46|851.66|854.21|851.41|0
1652995490000|2022-05-19 21:24:50|854.17|851.37|854.46|851.66|854.46|851.66|854.17|851.37|0
1652995550000|2022-05-19 21:25:50|854.49|851.69|854.49|851.69|854.49|851.69|854.49|851.69|0
1652995560000|2022-05-19 21:26:00|854.57|851.77|854.57|851.77|854.57|851.77|854.57|851.77|0
1652995580000|2022-05-19 21:26:20|854.53|851.73|854.53|851.73|854.53|851.73|854.53|851.73|0
1652995670000|2022-05-19 21:27:50|854.39|851.59|854.39|851.59|854.39|851.59|854.39|851.59|0
1652995680000|2022-05-19 21:28:00|854.46|851.66|854.46|851.66|854.46|851.66|854.46|851.66|0
1652995720000|2022-05-19 21:28:40|854.53|851.73|854.53|851.73|854.53|851.73|854.53|851.73|0
1652995730000|2022-05-19 21:28:50|854.46|851.66|854.46|851.66|854.46|851.66|854.46|851.66|0
1652995760000|2022-05-19 21:29:20|854.39|851.59|854.39|851.59|854.39|851.59|854.39|851.59|0
1652995790000|2022-05-19 21:29:50|854.57|851.77|854.57|851.77|854.57|851.77|854.57|851.77|0
1652995800000|2022-05-19 21:30:00|854.6|851.8|854.57|851.77|854.6|851.8|854.57|851.77|0
1652996050000|2022-05-19 21:34:10|854.6|851.8|854.6|851.8|854.6|851.8|854.6|851.8|0
1652996140000|2022-05-19 21:35:40|854.53|851.73|854.53|851.73|854.53|851.73|854.53|851.73|0
1652996170000|2022-05-19 21:36:10|854.49|851.69|854.49|851.69|854.49|851.69|854.49|851.69|0
1652996180000|2022-05-19 21:36:20|854.46|851.66|854.57|851.77|854.57|851.77|854.46|851.66|0
1652996200000|2022-05-19 21:36:40|854.6|851.8|854.6|851.8|854.6|851.8|854.6|851.8|0
1652996250000|2022-05-19 21:37:30|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1652996270000|2022-05-19 21:37:50|854.77|851.97|854.64|851.84|854.77|851.97|854.64|851.84|0
1652996460000|2022-05-19 21:41:00|854.38|851.58|854.6|851.8|854.6|851.8|854.38|851.58|0
1652996470000|2022-05-19 21:41:10|854.06|851.26|854.32|851.52|854.32|851.52|854.06|851.26|0
1652996480000|2022-05-19 21:41:20|854.28|851.48|854.28|851.48|854.28|851.48|854.28|851.48|0
1652996540000|2022-05-19 21:42:20|854.25|851.45|854.25|851.45|854.25|851.45|854.25|851.45|0
1652996570000|2022-05-19 21:42:50|854.1|851.3|854.1|851.3|854.1|851.3|854.1|851.3|0
1652996580000|2022-05-19 21:43:00|854.14|851.34|854.38|851.58|854.38|851.58|854.1|851.3|0
1652996620000|2022-05-19 21:43:40|854.1|851.3|854.1|851.3|854.1|851.3|854.1|851.3|0
1652996630000|2022-05-19 21:43:50|854.32|851.52|854.32|851.52|854.32|851.52|854.32|851.52|0
1652996670000|2022-05-19 21:44:30|854.38|851.58|854.21|851.41|854.38|851.58|854.21|851.41|0
1652996730000|2022-05-19 21:45:30|854.25|851.45|854.28|851.48|854.28|851.48|854.25|851.45|0
1652996820000|2022-05-19 21:47:00|854.25|851.45|854.25|851.45|854.25|851.45|854.25|851.45|0
1652996890000|2022-05-19 21:48:10|854.28|851.48|854.28|851.48|854.28|851.48|854.28|851.48|0
1652996980000|2022-05-19 21:49:40|854.42|851.62|854.42|851.62|854.42|851.62|854.42|851.62|0
1652997000000|2022-05-19 21:50:00|854.28|851.48|854.28|851.48|854.28|851.48|854.28|851.48|0
1652997050000|2022-05-19 21:50:50|854.46|851.66|854.46|851.66|854.46|851.66|854.46|851.66|0
1652997090000|2022-05-19 21:51:30|854.6|851.8|854.6|851.8|854.6|851.8|854.6|851.8|0
1652997100000|2022-05-19 21:51:40|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1652997170000|2022-05-19 21:52:50|854.81|852.01|854.81|852.01|854.81|852.01|854.81|852.01|0
1652997220000|2022-05-19 21:53:40|854.74|851.94|854.74|851.94|854.74|851.94|854.74|851.94|0
1652997250000|2022-05-19 21:54:10|854.67|851.87|854.67|851.87|854.67|851.87|854.67|851.87|0
1652997310000|2022-05-19 21:55:10|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1652997330000|2022-05-19 21:55:30|854.67|851.87|854.67|851.87|854.67|851.87|854.67|851.87|0
1652997360000|2022-05-19 21:56:00|854.7|851.9|854.67|851.87|854.7|851.9|854.67|851.87|0
1652997380000|2022-05-19 21:56:20|854.7|851.9|854.7|851.9|854.7|851.9|854.7|851.9|0
1652997390000|2022-05-19 21:56:30|854.67|851.87|854.67|851.87|854.67|851.87|854.67|851.87|0
1652997410000|2022-05-19 21:56:50|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1652997430000|2022-05-19 21:57:10|854.7|851.9|854.7|851.9|854.7|851.9|854.7|851.9|0
1652997440000|2022-05-19 21:57:20|854.64|851.84|854.64|851.84|854.64|851.84|854.64|851.84|0
1652997480000|2022-05-19 21:58:00|854.7|851.9|854.77|851.97|854.77|851.97|854.7|851.9|0
1652997600000|2022-05-19 22:00:00|853.73|850.93|854.22|851.42|854.22|851.42|853.73|850.93|0
1652997610000|2022-05-19 22:00:10|854.09|851.29|853.36|850.56|854.09|851.29|853.36|850.56|0
1652997620000|2022-05-19 22:00:20|853.49|850.69|854.33|851.53|854.33|851.53|853.49|850.69|0
1652997630000|2022-05-19 22:00:30|854.46|851.66|854.22|851.42|854.46|851.66|854.09|851.29|0
1652997640000|2022-05-19 22:00:40|853.85|851.05|853.61|850.81|853.85|851.05|853.61|850.81|0
1652997650000|2022-05-19 22:00:50|853.36|850.56|853.61|850.81|853.61|850.81|853.36|850.56|0
1652997660000|2022-05-19 22:01:00|853.49|850.69|852.64|849.84|853.49|850.69|852.64|849.84|0
1652997670000|2022-05-19 22:01:10|852.76|849.96|852.15|849.35|852.76|849.96|852.15|849.35|0
1652997680000|2022-05-19 22:01:20|852.03|849.23|851.55|848.75|852.03|849.23|851.55|848.75|0
1652997690000|2022-05-19 22:01:30|851.67|848.87|851.67|848.87|852.03|849.23|851.67|848.87|0
1652997700000|2022-05-19 22:01:40|851.42|848.62|850.94|848.14|851.42|848.62|850.94|848.14|0
1652997710000|2022-05-19 22:01:50|851.06|848.26|850.7|847.9|851.18|848.38|850.7|847.9|0
1652997720000|2022-05-19 22:02:00|851.18|848.38|850.58|847.78|851.18|848.38|850.58|847.78|0
1652997730000|2022-05-19 22:02:10|850.45|847.65|850.45|847.65|850.58|847.78|850.45|847.65|0
1652997740000|2022-05-19 22:02:20|850.34|847.54|850.21|847.41|850.34|847.54|850.21|847.41|0
1652997750000|2022-05-19 22:02:30|850.09|847.29|849.97|847.17|850.09|847.29|849.97|847.17|0
1652997760000|2022-05-19 22:02:40|850.34|847.54|850.21|847.41|850.34|847.54|850.09|847.29|0
1652997770000|2022-05-19 22:02:50|850.7|847.9|850.58|847.78|850.7|847.9|850.58|847.78|0
1652997780000|2022-05-19 22:03:00|850.7|847.9|850.94|848.14|850.94|848.14|850.7|847.9|0
1652997790000|2022-05-19 22:03:10|850.82|848.02|850.82|848.02|850.82|848.02|850.82|848.02|0
1652997800000|2022-05-19 22:03:20|850.7|847.9|850.58|847.78|850.7|847.9|850.45|847.65|0
1652997810000|2022-05-19 22:03:30|850.45|847.65|850.58|847.78|850.58|847.78|850.45|847.65|0
1652997820000|2022-05-19 22:03:40|850.7|847.9|850.34|847.54|850.7|847.9|850.34|847.54|0
1652997830000|2022-05-19 22:03:50|849.73|846.93|849.73|846.93|849.73|846.93|849.73|846.93|0
1652997840000|2022-05-19 22:04:00|849.97|847.17|850.21|847.41|850.21|847.41|849.97|847.17|0
1652997850000|2022-05-19 22:04:10|850.09|847.29|850.21|847.41|850.21|847.41|850.09|847.29|0
1652997860000|2022-05-19 22:04:20|849.97|847.17|850.09|847.29|850.09|847.29|849.97|847.17|0
1652997870000|2022-05-19 22:04:30|849.85|847.05|850.21|847.41|850.21|847.41|849.85|847.05|0
1652997900000|2022-05-19 22:05:00|850.45|847.65|850.45|847.65|850.45|847.65|850.34|847.54|0
1652997910000|2022-05-19 22:05:10|850.34|847.54|850.34|847.54|850.34|847.54|850.34|847.54|0
1652997920000|2022-05-19 22:05:20|850.45|847.65|850.34|847.54|850.45|847.65|850.34|847.54|0
1652997930000|2022-05-19 22:05:30|850.21|847.41|849.97|847.17|850.21|847.41|849.97|847.17|0
1652997940000|2022-05-19 22:05:40|849.61|846.81|849.61|846.81|849.61|846.81|849.61|846.81|0
1652997950000|2022-05-19 22:05:50|849.12|846.32|849.12|846.32|849.12|846.32|849.12|846.32|0
1652997960000|2022-05-19 22:06:00|848.88|846.08|849|846.2|849|846.2|848.88|846.08|0
1652997970000|2022-05-19 22:06:10|848.88|846.08|848.76|845.96|848.88|846.08|848.76|845.96|0
1652997980000|2022-05-19 22:06:20|848.88|846.08|848.76|845.96|848.88|846.08|848.76|845.96|0
1652997990000|2022-05-19 22:06:30|848.88|846.08|848.88|846.08|848.88|846.08|848.88|846.08|0
1652998000000|2022-05-19 22:06:40|848.76|845.96|848.03|845.23|848.76|845.96|848.03|845.23|0
1652998010000|2022-05-19 22:06:50|848.27|845.47|848.03|845.23|848.27|845.47|848.03|845.23|0
1652998020000|2022-05-19 22:07:00|848.27|845.47|848.27|845.47|848.27|845.47|848.27|845.47|0
1652998030000|2022-05-19 22:07:10|848.15|845.35|847.79|844.99|848.15|845.35|847.79|844.99|0
1652998050000|2022-05-19 22:07:30|847.67|844.87|847.54|844.74|847.67|844.87|847.54|844.74|0
1652998060000|2022-05-19 22:07:40|848.27|845.47|848.51|845.71|848.51|845.71|848.27|845.47|0
1652998070000|2022-05-19 22:07:50|848.64|845.84|848.64|845.84|848.64|845.84|848.64|845.84|0
1652998080000|2022-05-19 22:08:00|849|846.2|849.37|846.57|849.73|846.93|849|846.2|0
1652998090000|2022-05-19 22:08:10|849.48|846.68|849.48|846.68|849.48|846.68|849.48|846.68|0
1652998100000|2022-05-19 22:08:20|849.37|846.57|849.24|846.44|849.37|846.57|849.24|846.44|0
1652998110000|2022-05-19 22:08:30|849|846.2|849.24|846.44|849.24|846.44|849|846.2|0
1652998120000|2022-05-19 22:08:40|849.12|846.32|848.76|845.96|849.12|846.32|848.76|845.96|0
1652998130000|2022-05-19 22:08:50|848.64|845.84|848.64|845.84|848.76|845.96|848.64|845.84|0
1652998140000|2022-05-19 22:09:00|848.76|845.96|848.76|845.96|848.76|845.96|848.27|845.47|0
1652998160000|2022-05-19 22:09:20|848.64|845.84|848.88|846.08|848.88|846.08|848.51|845.71|0
1652998170000|2022-05-19 22:09:30|849|846.2|848.51|845.71|849|846.2|848.51|845.71|0
1652998180000|2022-05-19 22:09:40|848.76|845.96|848.76|845.96|848.76|845.96|848.76|845.96|0
1652998190000|2022-05-19 22:09:50|848.64|845.84|848.76|845.96|848.76|845.96|848.64|845.84|0
1652998200000|2022-05-19 22:10:00|848.64|845.84|848.27|845.47|848.76|845.96|848.27|845.47|0
1652998230000|2022-05-19 22:10:30|848.51|845.71|848.27|845.47|848.51|845.71|848.27|845.47|0
1652998300000|2022-05-19 22:11:40|848.15|845.35|848.15|845.35|848.27|845.47|848.15|845.35|0
1652998310000|2022-05-19 22:11:50|848.27|845.47|848.27|845.47|848.27|845.47|848.27|845.47|0
1652998350000|2022-05-19 22:12:30|848.15|845.35|848.27|845.47|848.27|845.47|848.15|845.35|0
1652998360000|2022-05-19 22:12:40|848.15|845.35|848.03|845.23|848.15|845.35|848.03|845.23|0
1652998420000|2022-05-19 22:13:40|848.27|845.47|848.27|845.47|848.27|845.47|848.27|845.47|0
1652998430000|2022-05-19 22:13:50|848.4|845.6|848.27|845.47|848.4|845.6|848.27|845.47|0
1652998440000|2022-05-19 22:14:00|848.4|845.6|848.4|845.6|848.4|845.6|848.4|845.6|0
1652998450000|2022-05-19 22:14:10|848.51|845.71|848.51|845.71|848.51|845.71|848.51|845.71|0
1652998460000|2022-05-19 22:14:20|848.75|845.95|848.75|845.95|848.75|845.95|848.75|845.95|0
1652998490000|2022-05-19 22:14:50|848.4|845.6|848.27|845.47|848.4|845.6|848.27|845.47|0
1652998500000|2022-05-19 22:15:00|848.15|845.35|847.79|844.99|848.15|845.35|847.79|844.99|0
1652998510000|2022-05-19 22:15:10|847.18|844.38|847.54|844.74|847.54|844.74|847.18|844.38|0
1652998520000|2022-05-19 22:15:20|847.3|844.5|847.3|844.5|847.3|844.5|847.3|844.5|0
1652998530000|2022-05-19 22:15:30|847.18|844.38|847.18|844.38|847.18|844.38|847.18|844.38|0
1652998540000|2022-05-19 22:15:40|847.43|844.63|847.43|844.63|847.43|844.63|847.43|844.63|0
1652998560000|2022-05-19 22:16:00|847.3|844.5|847.43|844.63|847.43|844.63|847.3|844.5|0
1652998570000|2022-05-19 22:16:10|847.54|844.74|847.54|844.74|847.54|844.74|847.54|844.74|0
1652998580000|2022-05-19 22:16:20|847.3|844.5|847.54|844.74|847.54|844.74|847.3|844.5|0
1652998590000|2022-05-19 22:16:30|847.43|844.63|847.54|844.74|847.54|844.74|847.3|844.5|0
1652998600000|2022-05-19 22:16:40|847.79|844.99|847.79|844.99|847.79|844.99|847.79|844.99|0
1652998620000|2022-05-19 22:17:00|848.03|845.23|848.51|845.71|848.51|845.71|848.03|845.23|0
1652998630000|2022-05-19 22:17:10|851.18|848.38|850.69|847.89|851.42|848.62|850.69|847.89|0
1652998650000|2022-05-19 22:17:30|850.45|847.65|850.69|847.89|850.69|847.89|850.45|847.65|0
1652998660000|2022-05-19 22:17:40|850.45|847.65|849.97|847.17|850.45|847.65|849.97|847.17|0
1652998670000|2022-05-19 22:17:50|849.85|847.05|849.24|846.44|849.85|847.05|849.24|846.44|0
1652998680000|2022-05-19 22:18:00|849.12|846.32|849|846.2|849.37|846.57|849|846.2|0
1652998690000|2022-05-19 22:18:10|848.75|845.95|848.88|846.08|848.88|846.08|848.75|845.95|0
1652998700000|2022-05-19 22:18:20|849|846.2|847.78|844.98|849|846.2|847.78|844.98|0
1652998710000|2022-05-19 22:18:30|847.54|844.74|847.3|844.5|847.54|844.74|847.3|844.5|0
1652998720000|2022-05-19 22:18:40|847.43|844.63|847.06|844.26|847.43|844.63|847.06|844.26|0
1652998730000|2022-05-19 22:18:50|847.43|844.63|847.3|844.5|847.54|844.74|847.3|844.5|0
1652998740000|2022-05-19 22:19:00|847.54|844.74|847.54|844.74|847.54|844.74|847.54|844.74|0
1652998750000|2022-05-19 22:19:10|847.3|844.5|847.3|844.5|847.3|844.5|847.3|844.5|0
1652998770000|2022-05-19 22:19:30|847.43|844.63|847.3|844.5|847.43|844.63|847.3|844.5|0
1652998780000|2022-05-19 22:19:40|847.06|844.26|847.18|844.38|847.18|844.38|847.06|844.26|0
1652998790000|2022-05-19 22:19:50|847.06|844.26|847.43|844.63|847.43|844.63|847.06|844.26|0
1652998800000|2022-05-19 22:20:00|847.54|844.74|847.06|844.26|847.54|844.74|847.06|844.26|0
1652998810000|2022-05-19 22:20:10|847.18|844.38|847.3|844.5|847.3|844.5|847.18|844.38|0
1652998820000|2022-05-19 22:20:20|847.06|844.26|847.18|844.38|847.18|844.38|847.06|844.26|0
1652998830000|2022-05-19 22:20:30|847.06|844.26|846.94|844.14|847.06|844.26|846.82|844.02|0
1652998840000|2022-05-19 22:20:40|846.82|844.02|846.82|844.02|846.82|844.02|846.82|844.02|0
1652998850000|2022-05-19 22:20:50|846.94|844.14|846.94|844.14|846.94|844.14|846.94|844.14|0
1652998860000|2022-05-19 22:21:00|847.06|844.26|847.18|844.38|847.18|844.38|847.06|844.26|0
1652998870000|2022-05-19 22:21:10|846.82|844.02|846.82|844.02|846.82|844.02|846.82|844.02|0
1652998890000|2022-05-19 22:21:30|847.06|844.26|847.06|844.26|847.06|844.26|847.06|844.26|0
1652998900000|2022-05-19 22:21:40|847.3|844.5|847.3|844.5|847.3|844.5|847.3|844.5|0
1652998910000|2022-05-19 22:21:50|847.54|844.74|847.3|844.5|847.54|844.74|847.3|844.5|0
1652998920000|2022-05-19 22:22:00|847.54|844.74|847.3|844.5|847.54|844.74|847.3|844.5|0
1652998940000|2022-05-19 22:22:20|847.06|844.26|847.06|844.26|847.06|844.26|847.06|844.26|0
1652998960000|2022-05-19 22:22:40|846.94|844.14|846.94|844.14|846.94|844.14|846.82|844.02|0
1652998970000|2022-05-19 22:22:50|847.06|844.26|847.06|844.26|847.06|844.26|847.06|844.26|0
1652998990000|2022-05-19 22:23:10|847.3|844.5|847.18|844.38|847.3|844.5|847.18|844.38|0
1652999000000|2022-05-19 22:23:20|847.06|844.26|846.94|844.14|847.06|844.26|846.94|844.14|0
1652999010000|2022-05-19 22:23:30|847.06|844.26|846.94|844.14|847.06|844.26|846.94|844.14|0
1652999020000|2022-05-19 22:23:40|846.82|844.02|846.82|844.02|846.82|844.02|846.82|844.02|0
1652999030000|2022-05-19 22:23:50|846.94|844.14|846.94|844.14|846.94|844.14|846.82|844.02|0
1652999040000|2022-05-19 22:24:00|847.06|844.26|848.27|845.47|848.27|845.47|847.06|844.26|0
1652999050000|2022-05-19 22:24:10|847.67|844.87|847.54|844.74|847.67|844.87|847.54|844.74|0
1652999060000|2022-05-19 22:24:20|848.03|845.23|848.51|845.71|848.51|845.71|848.03|845.23|0
1652999070000|2022-05-19 22:24:30|848.75|845.95|848.75|845.95|848.75|845.95|848.75|845.95|0
1652999080000|2022-05-19 22:24:40|848.27|845.47|847.91|845.11|848.27|845.47|847.91|845.11|0
1652999090000|2022-05-19 22:24:50|847.78|844.98|847.78|844.98|847.78|844.98|847.78|844.98|0
1652999100000|2022-05-19 22:25:00|847.54|844.74|847.78|844.98|847.91|845.11|847.54|844.74|0
1652999110000|2022-05-19 22:25:10|847.91|845.11|847.54|844.74|848.03|845.23|847.54|844.74|0
1652999140000|2022-05-19 22:25:40|847.43|844.63|847.3|844.5|847.43|844.63|847.3|844.5|0
1652999160000|2022-05-19 22:26:00|847.06|844.26|847.06|844.26|847.06|844.26|847.06|844.26|0
1652999170000|2022-05-19 22:26:10|846.94|844.14|846.94|844.14|846.94|844.14|846.94|844.14|0
1652999180000|2022-05-19 22:26:20|846.81|844.01|846.81|844.01|846.81|844.01|846.81|844.01|0
1652999190000|2022-05-19 22:26:30|846.57|843.77|846.57|843.77|846.57|843.77|846.57|843.77|0
1652999200000|2022-05-19 22:26:40|846.33|843.53|846.33|843.53|846.33|843.53|846.33|843.53|0
1652999230000|2022-05-19 22:27:10|846.57|843.77|847.06|844.26|847.06|844.26|846.57|843.77|0
1652999240000|2022-05-19 22:27:20|846.81|844.01|846.81|844.01|846.81|844.01|846.81|844.01|0
1652999260000|2022-05-19 22:27:40|846.94|844.14|847.3|844.5|847.3|844.5|846.94|844.14|0
1652999270000|2022-05-19 22:27:50|847.54|844.74|848.03|845.23|848.03|845.23|847.54|844.74|0
1652999280000|2022-05-19 22:28:00|848.15|845.35|848.03|845.23|848.15|845.35|848.03|845.23|0
1652999290000|2022-05-19 22:28:10|847.78|844.98|847.54|844.74|847.78|844.98|847.54|844.74|0
1652999300000|2022-05-19 22:28:20|847.78|844.98|848.03|845.23|848.03|845.23|847.78|844.98|0
1652999310000|2022-05-19 22:28:30|847.91|845.11|848.03|845.23|848.03|845.23|847.91|845.11|0
1652999320000|2022-05-19 22:28:40|848.27|845.47|848.15|845.35|848.27|845.47|848.15|845.35|0
1652999330000|2022-05-19 22:28:50|847.78|844.98|848.03|845.23|848.03|845.23|847.78|844.98|0
1652999340000|2022-05-19 22:29:00|848.27|845.47|848.27|845.47|848.27|845.47|848.27|845.47|0
1652999350000|2022-05-19 22:29:10|848.51|845.71|848.51|845.71|848.51|845.71|848.51|845.71|0
1652999370000|2022-05-19 22:29:30|848.39|845.59|848.51|845.71|848.51|845.71|848.39|845.59|0
1652999380000|2022-05-19 22:29:40|848.75|845.95|848.27|845.47|848.75|845.95|848.27|845.47|0
1652999390000|2022-05-19 22:29:50|848.51|845.71|848.51|845.71|848.51|845.71|848.51|845.71|0
1652999400000|2022-05-19 22:30:00|848.27|845.47|848.27|845.47|848.27|845.47|848.27|845.47|0
1652999410000|2022-05-19 22:30:10|848.03|845.23|848.15|845.35|848.27|845.47|848.03|845.23|0
1652999420000|2022-05-19 22:30:20|848.27|845.47|848.03|845.23|848.27|845.47|848.03|845.23|0
1652999450000|2022-05-19 22:30:50|847.78|844.98|847.54|844.74|847.78|844.98|847.54|844.74|0
1652999460000|2022-05-19 22:31:00|848.15|845.35|848.27|845.47|848.27|845.47|848.15|845.35|0
1652999470000|2022-05-19 22:31:10|848.51|845.71|849|846.2|849|846.2|848.51|845.71|0
1652999490000|2022-05-19 22:31:30|849.12|846.32|849|846.2|849.12|846.32|849|846.2|0
1652999500000|2022-05-19 22:31:40|849.24|846.44|849.24|846.44|849.24|846.44|849.24|846.44|0
1652999510000|2022-05-19 22:31:50|849.36|846.56|849.72|846.92|849.72|846.92|849.36|846.56|0
1652999520000|2022-05-19 22:32:00|849.97|847.17|850.45|847.65|850.45|847.65|849.97|847.17|0
1652999530000|2022-05-19 22:32:10|850.58|847.78|850.94|848.14|850.94|848.14|850.58|847.78|0
1652999540000|2022-05-19 22:32:20|851.06|848.26|851.06|848.26|851.06|848.26|851.06|848.26|0
1652999560000|2022-05-19 22:32:40|851.18|848.38|850.69|847.89|851.18|848.38|850.58|847.78|0
1652999570000|2022-05-19 22:32:50|850.58|847.78|850.69|847.89|850.69|847.89|850.45|847.65|0
1652999580000|2022-05-19 22:33:00|851.06|848.26|851.66|848.86|851.66|848.86|851.06|848.26|0
1652999590000|2022-05-19 22:33:10|851.3|848.5|851.18|848.38|851.3|848.5|851.18|848.38|0
1652999600000|2022-05-19 22:33:20|851.06|848.26|850.69|847.89|851.06|848.26|850.69|847.89|0
1652999610000|2022-05-19 22:33:30|850.45|847.65|850.09|847.29|850.45|847.65|850.09|847.29|0
1652999620000|2022-05-19 22:33:40|849.85|847.05|849.97|847.17|849.97|847.17|849.85|847.05|0
1652999630000|2022-05-19 22:33:50|850.45|847.65|850.58|847.78|850.69|847.89|850.45|847.65|0
1652999640000|2022-05-19 22:34:00|850.45|847.65|849.97|847.17|850.45|847.65|849.97|847.17|0
1652999650000|2022-05-19 22:34:10|849.72|846.92|849.72|846.92|849.72|846.92|849.72|846.92|0
1652999660000|2022-05-19 22:34:20|849.85|847.05|850.21|847.41|850.21|847.41|849.85|847.05|0
1652999670000|2022-05-19 22:34:30|849.97|847.17|850.21|847.41|850.21|847.41|849.97|847.17|0
1652999680000|2022-05-19 22:34:40|850.33|847.53|850.21|847.41|850.33|847.53|850.21|847.41|0
1652999690000|2022-05-19 22:34:50|849.48|846.68|849.24|846.44|849.48|846.68|849.24|846.44|0
1652999700000|2022-05-19 22:35:00|849.48|846.68|849.72|846.92|849.72|846.92|849.48|846.68|0
1652999710000|2022-05-19 22:35:10|849.48|846.68|849.48|846.68|849.48|846.68|849.48|846.68|0
1652999730000|2022-05-19 22:35:30|849.61|846.81|849.61|846.81|849.61|846.81|849.61|846.81|0
1652999740000|2022-05-19 22:35:40|849.48|846.68|849.72|846.92|849.72|846.92|849.48|846.68|0
1652999750000|2022-05-19 22:35:50|849.61|846.81|849.72|846.92|849.72|846.92|849.61|846.81|0
1652999770000|2022-05-19 22:36:10|849.24|846.44|849.24|846.44|849.24|846.44|849.24|846.44|0
1652999780000|2022-05-19 22:36:20|849|846.2|849|846.2|849|846.2|849|846.2|0
1652999790000|2022-05-19 22:36:30|849.24|846.44|849.24|846.44|849.24|846.44|849.24|846.44|0
1652999800000|2022-05-19 22:36:40|849|846.2|849.36|846.56|849.36|846.56|849|846.2|0
1652999810000|2022-05-19 22:36:50|849.48|846.68|849.48|846.68|849.48|846.68|849.48|846.68|0
1652999820000|2022-05-19 22:37:00|849.97|847.17|849.72|846.92|849.97|847.17|849.72|846.92|0
1652999830000|2022-05-19 22:37:10|849.85|847.05|850.09|847.29|850.09|847.29|849.85|847.05|0
1652999840000|2022-05-19 22:37:20|850.21|847.41|850.45|847.65|850.45|847.65|850.21|847.41|0
1652999850000|2022-05-19 22:37:30|850.69|847.89|851.18|848.38|851.18|848.38|850.69|847.89|0
1652999860000|2022-05-19 22:37:40|851.3|848.5|851.3|848.5|851.42|848.62|850.94|848.14|0
1652999870000|2022-05-19 22:37:50|851.42|848.62|851.3|848.5|851.42|848.62|851.3|848.5|0
1652999880000|2022-05-19 22:38:00|851.42|848.62|850.94|848.14|851.42|848.62|850.94|848.14|0
1652999890000|2022-05-19 22:38:10|851.18|848.38|851.18|848.38|851.18|848.38|851.18|848.38|0
1652999900000|2022-05-19 22:38:20|850.82|848.02|850.69|847.89|850.82|848.02|850.69|847.89|0
1652999910000|2022-05-19 22:38:30|850.82|848.02|850.94|848.14|850.94|848.14|850.82|848.02|0
1652999920000|2022-05-19 22:38:40|851.18|848.38|851.18|848.38|851.18|848.38|851.18|848.38|0
1652999930000|2022-05-19 22:38:50|851.06|848.26|851.06|848.26|851.06|848.26|851.06|848.26|0
1652999940000|2022-05-19 22:39:00|851.18|848.38|851.42|848.62|851.55|848.75|851.18|848.38|0
1652999950000|2022-05-19 22:39:10|851.3|848.5|851.18|848.38|851.42|848.62|851.18|848.38|0
1652999960000|2022-05-19 22:39:20|851.42|848.62|851.42|848.62|851.42|848.62|851.42|848.62|0
1652999990000|2022-05-19 22:39:50|851.3|848.5|851.18|848.38|851.3|848.5|851.18|848.38|0
1653000000000|2022-05-19 22:40:00|851.55|848.75|851.42|848.62|851.55|848.75|851.42|848.62|0
1653000010000|2022-05-19 22:40:10|851.66|848.86|851.66|848.86|851.66|848.86|851.66|848.86|0
1653000050000|2022-05-19 22:40:50|851.55|848.75|851.66|848.86|851.66|848.86|851.55|848.75|0
1653000070000|2022-05-19 22:41:10|851.42|848.62|850.82|848.02|851.42|848.62|850.82|848.02|0
1653000080000|2022-05-19 22:41:20|850.69|847.89|851.18|848.38|851.18|848.38|850.69|847.89|0
1653000090000|2022-05-19 22:41:30|851.42|848.62|851.66|848.86|851.66|848.86|851.42|848.62|0
1653000100000|2022-05-19 22:41:40|851.42|848.62|851.42|848.62|851.42|848.62|851.42|848.62|0
1653000120000|2022-05-19 22:42:00|851.3|848.5|851.06|848.26|851.3|848.5|851.06|848.26|0
1653000130000|2022-05-19 22:42:10|850.94|848.14|851.18|848.38|851.18|848.38|850.94|848.14|0
1653000140000|2022-05-19 22:42:20|851.42|848.62|851.18|848.38|851.42|848.62|851.18|848.38|0
1653000150000|2022-05-19 22:42:30|851.42|848.62|851.42|848.62|851.42|848.62|851.42|848.62|0
1653000170000|2022-05-19 22:42:50|851.3|848.5|851.3|848.5|851.3|848.5|851.3|848.5|0
1653000180000|2022-05-19 22:43:00|851.18|848.38|851.42|848.62|851.42|848.62|851.18|848.38|0
1653000190000|2022-05-19 22:43:10|851.66|848.86|851.55|848.75|851.66|848.86|851.55|848.75|0
1653000230000|2022-05-19 22:43:50|851.18|848.38|851.18|848.38|851.18|848.38|851.18|848.38|0
1653000240000|2022-05-19 22:44:00|851.3|848.5|851.42|848.62|851.42|848.62|851.3|848.5|0
1653000260000|2022-05-19 22:44:20|851.18|848.38|851.42|848.62|851.42|848.62|851.18|848.38|0
1653000270000|2022-05-19 22:44:30|851.3|848.5|851.42|848.62|851.42|848.62|851.18|848.38|0
1653000280000|2022-05-19 22:44:40|851.66|848.86|851.66|848.86|851.66|848.86|851.66|848.86|0
1653000290000|2022-05-19 22:44:50|851.42|848.62|851.42|848.62|851.42|848.62|851.42|848.62|0
1653000310000|2022-05-19 22:45:10|851.66|848.86|851.66|848.86|851.66|848.86|851.66|848.86|0
1653000320000|2022-05-19 22:45:20|851.79|848.99|851.91|849.11|851.91|849.11|851.79|848.99|0
1653000330000|2022-05-19 22:45:30|851.66|848.86|851.42|848.62|851.66|848.86|851.42|848.62|0
1653000360000|2022-05-19 22:46:00|851.91|849.11|851.91|849.11|851.91|849.11|851.66|848.86|0
1653000370000|2022-05-19 22:46:10|851.66|848.86|851.55|848.75|851.66|848.86|851.55|848.75|0
1653000400000|2022-05-19 22:46:40|851.66|848.86|851.66|848.86|851.66|848.86|851.66|848.86|0
1653000410000|2022-05-19 22:46:50|851.91|849.11|851.91|849.11|851.91|849.11|851.91|849.11|0
1653000420000|2022-05-19 22:47:00|851.9|849.1|851.9|849.1|851.9|849.1|851.9|849.1|0
1653000430000|2022-05-19 22:47:10|852.03|849.23|851.9|849.1|852.03|849.23|851.9|849.1|0
1653000440000|2022-05-19 22:47:20|851.79|848.99|851.79|848.99|851.79|848.99|851.79|848.99|0
1653000450000|2022-05-19 22:47:30|851.66|848.86|851.66|848.86|851.66|848.86|851.66|848.86|0
1653000470000|2022-05-19 22:47:50|851.9|849.1|851.9|849.1|851.9|849.1|851.9|849.1|0
1653000480000|2022-05-19 22:48:00|852.15|849.35|852.15|849.35|852.15|849.35|852.15|849.35|0
1653000500000|2022-05-19 22:48:20|852.27|849.47|852.27|849.47|852.27|849.47|852.27|849.47|0
1653000510000|2022-05-19 22:48:30|852.15|849.35|851.9|849.1|852.15|849.35|851.9|849.1|0
1653000520000|2022-05-19 22:48:40|852.03|849.23|851.9|849.1|852.03|849.23|851.9|849.1|0
1653000540000|2022-05-19 22:49:00|851.79|848.99|851.66|848.86|851.79|848.99|851.66|848.86|0
1653000550000|2022-05-19 22:49:10|851.42|848.62|851.55|848.75|851.55|848.75|851.42|848.62|0
1653000560000|2022-05-19 22:49:20|851.42|848.62|851.42|848.62|851.55|848.75|851.42|848.62|0
1653000570000|2022-05-19 22:49:30|851.3|848.5|851.3|848.5|851.3|848.5|851.3|848.5|0
1653000580000|2022-05-19 22:49:40|851.42|848.62|851.42|848.62|851.42|848.62|851.42|848.62|0
1653000590000|2022-05-19 22:49:50|851.3|848.5|851.18|848.38|851.3|848.5|851.18|848.38|0
1653000600000|2022-05-19 22:50:00|851.3|848.5|851.42|848.62|851.42|848.62|851.18|848.38|0
1653000610000|2022-05-19 22:50:10|851.18|848.38|851.18|848.38|851.18|848.38|851.18|848.38|0
1653000620000|2022-05-19 22:50:20|850.93|848.13|850.45|847.65|850.93|848.13|850.45|847.65|0
1653000630000|2022-05-19 22:50:30|850.69|847.89|850.58|847.78|850.69|847.89|850.58|847.78|0
1653000640000|2022-05-19 22:50:40|850.45|847.65|850.69|847.89|850.69|847.89|850.45|847.65|0
1653000650000|2022-05-19 22:50:50|850.58|847.78|850.58|847.78|850.58|847.78|850.58|847.78|0
1653000670000|2022-05-19 22:51:10|850.69|847.89|850.93|848.13|850.93|848.13|850.69|847.89|0
1653000700000|2022-05-19 22:51:40|850.69|847.89|850.69|847.89|850.69|847.89|850.58|847.78|0
1653000710000|2022-05-19 22:51:50|850.58|847.78|850.58|847.78|850.58|847.78|850.58|847.78|0
1653000720000|2022-05-19 22:52:00|850.45|847.65|850.58|847.78|850.69|847.89|850.45|847.65|0
1653000730000|2022-05-19 22:52:10|850.45|847.65|850.21|847.41|850.45|847.65|850.21|847.41|0
1653000740000|2022-05-19 22:52:20|850.33|847.53|850.45|847.65|850.69|847.89|850.33|847.53|0
1653000760000|2022-05-19 22:52:40|850.69|847.89|850.58|847.78|850.69|847.89|850.58|847.78|0
1653000770000|2022-05-19 22:52:50|850.45|847.65|850.45|847.65|850.45|847.65|850.45|847.65|0
1653000790000|2022-05-19 22:53:10|850.21|847.41|850.33|847.53|850.33|847.53|850.21|847.41|0
1653000800000|2022-05-19 22:53:20|850.45|847.65|850.45|847.65|850.45|847.65|850.45|847.65|0
1653000820000|2022-05-19 22:53:40|850.21|847.41|850.21|847.41|850.33|847.53|850.21|847.41|0
1653000840000|2022-05-19 22:54:00|850.45|847.65|850.45|847.65|850.45|847.65|850.45|847.65|0
1653000850000|2022-05-19 22:54:10|850.69|847.89|850.69|847.89|850.69|847.89|850.69|847.89|0
1653000860000|2022-05-19 22:54:20|850.45|847.65|850.45|847.65|850.45|847.65|850.45|847.65|0
1653000880000|2022-05-19 22:54:40|850.58|847.78|850.58|847.78|850.58|847.78|850.58|847.78|0
1653000890000|2022-05-19 22:54:50|850.45|847.65|850.45|847.65|850.45|847.65|850.45|847.65|0
1653000900000|2022-05-19 22:55:00|850.21|847.41|850.21|847.41|850.21|847.41|850.21|847.41|0
1653000920000|2022-05-19 22:55:20|850.45|847.65|850.45|847.65|850.45|847.65|850.45|847.65|0
1653000930000|2022-05-19 22:55:30|850.58|847.78|850.58|847.78|850.58|847.78|850.58|847.78|0
1653000950000|2022-05-19 22:55:50|850.69|847.89|850.69|847.89|850.69|847.89|850.69|847.89|0
1653000960000|2022-05-19 22:56:00|850.45|847.65|850.45|847.65|850.45|847.65|850.45|847.65|0
1653000970000|2022-05-19 22:56:10|850.69|847.89|850.69|847.89|850.69|847.89|850.69|847.89|0
1653001010000|2022-05-19 22:56:50|851.18|848.38|851.66|848.86|851.66|848.86|851.18|848.38|0
1653001020000|2022-05-19 22:57:00|852.15|849.35|852.15|849.35|852.39|849.59|852.15|849.35|0
1653001030000|2022-05-19 22:57:10|851.9|849.1|851.9|849.1|851.9|849.1|851.9|849.1|0
1653001040000|2022-05-19 22:57:20|852.15|849.35|851.79|848.99|852.15|849.35|851.79|848.99|0
1653001050000|2022-05-19 22:57:30|851.66|848.86|851.18|848.38|851.66|848.86|851.18|848.38|0
1653001060000|2022-05-19 22:57:40|851.3|848.5|850.93|848.13|851.3|848.5|850.93|848.13|0
1653001070000|2022-05-19 22:57:50|851.18|848.38|851.18|848.38|851.3|848.5|851.18|848.38|0
1653001080000|2022-05-19 22:58:00|850.69|847.89|850.45|847.65|850.69|847.89|850.45|847.65|0
1653001100000|2022-05-19 22:58:20|850.21|847.41|850.21|847.41|850.21|847.41|850.21|847.41|0
1653001110000|2022-05-19 22:58:30|849.96|847.16|850.21|847.41|850.21|847.41|849.96|847.16|0
1653001140000|2022-05-19 22:59:00|849.96|847.16|850.45|847.65|850.45|847.65|849.96|847.16|0
1653001160000|2022-05-19 22:59:20|850.69|847.89|850.69|847.89|850.69|847.89|850.69|847.89|0
1653001200000|2022-05-19 23:00:00|850.45|847.65|850.21|847.41|850.45|847.65|850.21|847.41|0
1653001210000|2022-05-19 23:00:10|850.33|847.53|850.21|847.41|850.45|847.65|850.21|847.41|0
1653001220000|2022-05-19 23:00:20|849.96|847.16|850.21|847.41|850.21|847.41|849.96|847.16|0
1653001230000|2022-05-19 23:00:30|850.09|847.29|850.21|847.41|850.21|847.41|850.09|847.29|0
1653001260000|2022-05-19 23:01:00|850.45|847.65|850.21|847.41|850.45|847.65|850.09|847.29|0
1653001270000|2022-05-19 23:01:10|849.96|847.16|850.21|847.41|850.21|847.41|849.96|847.16|0
1653001280000|2022-05-19 23:01:20|850.09|847.29|850.21|847.41|850.21|847.41|850.09|847.29|0
1653001300000|2022-05-19 23:01:40|850.45|847.65|850.45|847.65|850.45|847.65|850.45|847.65|0
1653001320000|2022-05-19 23:02:00|850.09|847.29|849.96|847.16|850.09|847.29|849.96|847.16|0
1653001340000|2022-05-19 23:02:20|850.21|847.41|850.45|847.65|850.45|847.65|850.21|847.41|0
1653001350000|2022-05-19 23:02:30|850.69|847.89|850.82|848.02|850.82|848.02|850.69|847.89|0
1653001360000|2022-05-19 23:02:40|850.69|847.89|850.69|847.89|850.69|847.89|850.69|847.89|0
1653001370000|2022-05-19 23:02:50|850.82|848.02|850.69|847.89|850.82|848.02|850.69|847.89|0
1653001380000|2022-05-19 23:03:00|850.57|847.77|850.93|848.13|850.93|848.13|850.57|847.77|0
1653001390000|2022-05-19 23:03:10|851.18|848.38|850.93|848.13|851.18|848.38|850.93|848.13|0
1653001400000|2022-05-19 23:03:20|851.06|848.26|851.06|848.26|851.06|848.26|851.06|848.26|0
1653001410000|2022-05-19 23:03:30|851.18|848.38|851.18|848.38|851.18|848.38|851.18|848.38|0
1653001430000|2022-05-19 23:03:50|851.42|848.62|851.42|848.62|851.42|848.62|851.42|848.62|0
1653001440000|2022-05-19 23:04:00|851.18|848.38|850.93|848.13|851.18|848.38|850.93|848.13|0
1653001460000|2022-05-19 23:04:20|850.69|847.89|849.48|846.68|850.69|847.89|849.48|846.68|0
1653001470000|2022-05-19 23:04:30|849.72|846.92|849.24|846.44|849.72|846.92|849.24|846.44|0
1653001480000|2022-05-19 23:04:40|848.99|846.19|849.24|846.44|849.24|846.44|848.99|846.19|0
1653001500000|2022-05-19 23:05:00|849.12|846.32|849.48|846.68|849.48|846.68|849.12|846.32|0
1653001510000|2022-05-19 23:05:10|849.36|846.56|849.24|846.44|849.36|846.56|849.24|846.44|0
1653001550000|2022-05-19 23:05:50|849.48|846.68|849.36|846.56|849.48|846.68|849.24|846.44|0
1653001560000|2022-05-19 23:06:00|849.12|846.32|849.12|846.32|849.12|846.32|849.12|846.32|0
1653001570000|2022-05-19 23:06:10|848.99|846.19|849.24|846.44|849.24|846.44|848.99|846.19|0
1653001580000|2022-05-19 23:06:20|849.72|846.92|849.72|846.92|849.72|846.92|849.72|846.92|0
1653001590000|2022-05-19 23:06:30|849.48|846.68|849.96|847.16|850.21|847.41|849.48|846.68|0
1653001610000|2022-05-19 23:06:50|849.85|847.05|849.96|847.16|850.09|847.29|849.85|847.05|0
1653001620000|2022-05-19 23:07:00|850.09|847.29|849.72|846.92|850.09|847.29|849.6|846.8|0
1653001630000|2022-05-19 23:07:10|849.6|846.8|849.6|846.8|849.6|846.8|849.6|846.8|0
1653001640000|2022-05-19 23:07:20|849.72|846.92|849.96|847.16|849.96|847.16|849.72|846.92|0
1653001650000|2022-05-19 23:07:30|850.21|847.41|850.57|847.77|850.57|847.77|850.21|847.41|0
1653001660000|2022-05-19 23:07:40|850.45|847.65|850.45|847.65|850.45|847.65|850.45|847.65|0
1653001670000|2022-05-19 23:07:50|850.57|847.77|850.57|847.77|850.57|847.77|850.57|847.77|0
1653001680000|2022-05-19 23:08:00|850.45|847.65|850.33|847.53|850.57|847.77|850.33|847.53|0
1653001690000|2022-05-19 23:08:10|850.21|847.41|850.21|847.41|850.21|847.41|849.96|847.16|0
1653001700000|2022-05-19 23:08:20|850.09|847.29|849.72|846.92|850.33|847.53|849.72|846.92|0
1653001720000|2022-05-19 23:08:40|849.96|847.16|850.21|847.41|850.21|847.41|849.96|847.16|0
1653001730000|2022-05-19 23:08:50|850.45|847.65|850.45|847.65|850.45|847.65|850.33|847.53|0
1653001740000|2022-05-19 23:09:00|850.21|847.41|850.33|847.53|850.33|847.53|850.21|847.41|0
1653001770000|2022-05-19 23:09:30|850.45|847.65|850.69|847.89|850.69|847.89|850.45|847.65|0
1653001780000|2022-05-19 23:09:40|850.93|848.13|851.18|848.38|851.18|848.38|850.93|848.13|0
1653001800000|2022-05-19 23:10:00|851.06|848.26|850.33|847.53|851.06|848.26|850.33|847.53|0
1653001810000|2022-05-19 23:10:10|850.69|847.89|850.93|848.13|850.93|848.13|850.69|847.89|0
1653001820000|2022-05-19 23:10:20|850.82|848.02|850.82|848.02|850.93|848.13|850.82|848.02|0
1653001830000|2022-05-19 23:10:30|850.93|848.13|850.57|847.77|850.93|848.13|850.57|847.77|0
1653001840000|2022-05-19 23:10:40|850.69|847.89|850.82|848.02|850.82|848.02|850.69|847.89|0
1653001850000|2022-05-19 23:10:50|850.93|848.13|850.93|848.13|850.93|848.13|850.93|848.13|0
1653001860000|2022-05-19 23:11:00|850.82|848.02|850.69|847.89|850.82|848.02|850.69|847.89|0
1653001870000|2022-05-19 23:11:10|850.57|847.77|850.57|847.77|850.57|847.77|850.57|847.77|0
1653001880000|2022-05-19 23:11:20|850.69|847.89|850.69|847.89|850.69|847.89|850.69|847.89|0
1653001890000|2022-05-19 23:11:30|850.82|848.02|850.82|848.02|850.82|848.02|850.82|848.02|0
1653001900000|2022-05-19 23:11:40|850.69|847.89|850.69|847.89|850.69|847.89|850.69|847.89|0
1653001910000|2022-05-19 23:11:50|850.57|847.77|850.57|847.77|850.57|847.77|850.57|847.77|0
1653001920000|2022-05-19 23:12:00|850.69|847.89|851.06|848.26|851.06|848.26|850.69|847.89|0
1653001930000|2022-05-19 23:12:10|851.3|848.5|851.42|848.62|851.42|848.62|851.18|848.38|0
1653001940000|2022-05-19 23:12:20|851.9|849.1|852.15|849.35|852.15|849.35|851.9|849.1|0
1653001950000|2022-05-19 23:12:30|852.39|849.59|852.03|849.23|852.39|849.59|852.03|849.23|0
1653001960000|2022-05-19 23:12:40|852.15|849.35|852.15|849.35|852.15|849.35|852.15|849.35|0
1653001970000|2022-05-19 23:12:50|852.39|849.59|852.27|849.47|852.39|849.59|852.27|849.47|0
1653001980000|2022-05-19 23:13:00|852.39|849.59|852.39|849.59|852.39|849.59|852.39|849.59|0
1653001990000|2022-05-19 23:13:10|852.15|849.35|852.27|849.47|852.27|849.47|852.15|849.35|0
1653002000000|2022-05-19 23:13:20|851.9|849.1|851.9|849.1|851.9|849.1|851.9|849.1|0
1653002010000|2022-05-19 23:13:30|852.39|849.59|852.15|849.35|852.39|849.59|852.15|849.35|0
1653002020000|2022-05-19 23:13:40|852.27|849.47|852.15|849.35|852.39|849.59|852.15|849.35|0
1653002040000|2022-05-19 23:14:00|852.39|849.59|852.39|849.59|852.39|849.59|852.39|849.59|0
1653002050000|2022-05-19 23:14:10|852.27|849.47|852.39|849.59|852.39|849.59|852.27|849.47|0
1653002080000|2022-05-19 23:14:40|852.87|850.07|853.12|850.32|853.12|850.32|852.87|850.07|0
1653002090000|2022-05-19 23:14:50|852.87|850.07|852.87|850.07|852.87|850.07|852.87|850.07|0
1653002100000|2022-05-19 23:15:00|853.36|850.56|853.12|850.32|853.36|850.56|853.12|850.32|0
1653002110000|2022-05-19 23:15:10|852.87|850.07|853.6|850.8|853.6|850.8|852.87|850.07|0
1653002120000|2022-05-19 23:15:20|853.48|850.68|853.48|850.68|853.6|850.8|853.48|850.68|0
1653002130000|2022-05-19 23:15:30|853.36|850.56|853.36|850.56|853.36|850.56|853.24|850.44|0
1653002140000|2022-05-19 23:15:40|853.6|850.8|853.6|850.8|853.6|850.8|853.6|850.8|0
1653002160000|2022-05-19 23:16:00|853.36|850.56|853.36|850.56|853.36|850.56|853.36|850.56|0
1653002170000|2022-05-19 23:16:10|853.48|850.68|853.6|850.8|853.6|850.8|853.48|850.68|0
1653002180000|2022-05-19 23:16:20|853.48|850.68|853.6|850.8|853.6|850.8|853.48|850.68|0
1653002210000|2022-05-19 23:16:50|853.36|850.56|853.36|850.56|853.36|850.56|853.36|850.56|0
1653002220000|2022-05-19 23:17:00|853.24|850.44|852.87|850.07|853.24|850.44|852.87|850.07|0
1653002230000|2022-05-19 23:17:10|852.63|849.83|852.51|849.71|852.63|849.83|852.51|849.71|0
1653002240000|2022-05-19 23:17:20|853.6|850.8|853.12|850.32|853.84|851.04|853.12|850.32|0
1653002250000|2022-05-19 23:17:30|853.36|850.56|853.24|850.44|853.36|850.56|853.24|850.44|0
1653002260000|2022-05-19 23:17:40|853.12|850.32|853|850.2|853.12|850.32|852.87|850.07|0
1653002270000|2022-05-19 23:17:50|853.12|850.32|852.87|850.07|853.12|850.32|852.87|850.07|0
1653002300000|2022-05-19 23:18:20|852.63|849.83|852.63|849.83|852.63|849.83|852.63|849.83|0
1653002310000|2022-05-19 23:18:30|852.51|849.71|852.63|849.83|852.63|849.83|852.51|849.71|0
1653002320000|2022-05-19 23:18:40|852.39|849.59|852.63|849.83|852.63|849.83|852.39|849.59|0
1653002330000|2022-05-19 23:18:50|852.87|850.07|853.36|850.56|853.36|850.56|852.87|850.07|0
1653002340000|2022-05-19 23:19:00|852.87|850.07|852.76|849.96|852.87|850.07|852.76|849.96|0
1653002350000|2022-05-19 23:19:10|852.63|849.83|852.63|849.83|852.63|849.83|852.63|849.83|0
1653002360000|2022-05-19 23:19:20|852.87|850.07|853.12|850.32|853.24|850.44|852.87|850.07|0
1653002370000|2022-05-19 23:19:30|852.63|849.83|852.39|849.59|852.63|849.83|852.39|849.59|0
1653002380000|2022-05-19 23:19:40|852.76|849.96|852.63|849.83|852.76|849.96|852.63|849.83|0
1653002390000|2022-05-19 23:19:50|852.51|849.71|852.63|849.83|852.63|849.83|852.51|849.71|0
1653002400000|2022-05-19 23:20:00|852.39|849.59|851.66|848.86|852.39|849.59|851.66|848.86|0
1653002410000|2022-05-19 23:20:10|851.79|848.99|851.9|849.1|852.15|849.35|851.79|848.99|0
1653002420000|2022-05-19 23:20:20|852.03|849.23|852.14|849.34|852.14|849.34|852.03|849.23|0
1653002430000|2022-05-19 23:20:30|852.03|849.23|852.14|849.34|852.14|849.34|852.03|849.23|0
1653002440000|2022-05-19 23:20:40|852.63|849.83|852.87|850.07|852.87|850.07|852.63|849.83|0
1653002470000|2022-05-19 23:21:10|853.12|850.32|853.12|850.32|853.12|850.32|853.12|850.32|0
1653002490000|2022-05-19 23:21:30|853.36|850.56|852.87|850.07|853.36|850.56|852.87|850.07|0
1653002520000|2022-05-19 23:22:00|853.12|850.32|852.76|849.96|853.12|850.32|852.76|849.96|0
1653002530000|2022-05-19 23:22:10|852.63|849.83|852.63|849.83|852.63|849.83|852.63|849.83|0
1653002540000|2022-05-19 23:22:20|852.51|849.71|852.51|849.71|852.51|849.71|852.51|849.71|0
1653002550000|2022-05-19 23:22:30|852.39|849.59|852.51|849.71|852.51|849.71|852.39|849.59|0
1653002560000|2022-05-19 23:22:40|852.39|849.59|852.39|849.59|852.39|849.59|852.39|849.59|0
1653002570000|2022-05-19 23:22:50|852.27|849.47|852.14|849.34|852.27|849.47|852.14|849.34|0
1653002580000|2022-05-19 23:23:00|851.9|849.1|851.9|849.1|851.9|849.1|851.9|849.1|0
1653002590000|2022-05-19 23:23:10|852.14|849.34|852.14|849.34|852.14|849.34|852.14|849.34|0
1653002600000|2022-05-19 23:23:20|852.03|849.23|852.14|849.34|852.14|849.34|852.03|849.23|0
1653002610000|2022-05-19 23:23:30|852.27|849.47|852.27|849.47|852.27|849.47|852.27|849.47|0
1653002620000|2022-05-19 23:23:40|852.39|849.59|852.03|849.23|852.39|849.59|852.03|849.23|0
1653002630000|2022-05-19 23:23:50|851.9|849.1|851.9|849.1|851.9|849.1|851.9|849.1|0
1653002640000|2022-05-19 23:24:00|851.79|848.99|851.9|849.1|851.9|849.1|851.79|848.99|0
1653002650000|2022-05-19 23:24:10|852.03|849.23|851.9|849.1|852.14|849.34|851.9|849.1|0
1653002660000|2022-05-19 23:24:20|852.03|849.23|852.14|849.34|852.14|849.34|852.03|849.23|0
1653002670000|2022-05-19 23:24:30|852.03|849.23|851.9|849.1|852.03|849.23|851.9|849.1|0
1653002680000|2022-05-19 23:24:40|852.03|849.23|852.03|849.23|852.03|849.23|852.03|849.23|0
1653002690000|2022-05-19 23:24:50|852.14|849.34|852.14|849.34|852.27|849.47|852.14|849.34|0
1653002700000|2022-05-19 23:25:00|851.9|849.1|851.9|849.1|851.9|849.1|851.9|849.1|0
1653002710000|2022-05-19 23:25:10|851.66|848.86|851.42|848.62|851.66|848.86|851.42|848.62|0
1653002720000|2022-05-19 23:25:20|851.54|848.74|851.66|848.86|851.66|848.86|851.54|848.74|0
1653002730000|2022-05-19 23:25:30|851.54|848.74|851.66|848.86|851.66|848.86|851.54|848.74|0
1653002750000|2022-05-19 23:25:50|851.9|849.1|852.14|849.34|852.14|849.34|851.9|849.1|0
1653002760000|2022-05-19 23:26:00|852.03|849.23|852.27|849.47|852.27|849.47|852.03|849.23|0
1653002770000|2022-05-19 23:26:10|852.14|849.34|852.39|849.59|852.39|849.59|852.14|849.34|0
1653002780000|2022-05-19 23:26:20|852.14|849.34|852.14|849.34|852.27|849.47|852.14|849.34|0
1653002790000|2022-05-19 23:26:30|852.27|849.47|852.27|849.47|852.39|849.59|852.27|849.47|0
1653002800000|2022-05-19 23:26:40|852.39|849.59|852.27|849.47|852.39|849.59|852.27|849.47|0
1653002810000|2022-05-19 23:26:50|852.39|849.59|852.39|849.59|852.39|849.59|852.39|849.59|0
1653002820000|2022-05-19 23:27:00|852.27|849.47|852.14|849.34|852.27|849.47|852.14|849.34|0
1653002830000|2022-05-19 23:27:10|852.03|849.23|852.03|849.23|852.14|849.34|852.03|849.23|0
1653002840000|2022-05-19 23:27:20|851.9|849.1|851.9|849.1|851.9|849.1|851.9|849.1|0
1653002860000|2022-05-19 23:27:40|851.17|848.37|850.93|848.13|851.17|848.37|850.93|848.13|0
1653002870000|2022-05-19 23:27:50|850.2|847.4|849.72|846.92|850.2|847.4|849.48|846.68|0
1653002880000|2022-05-19 23:28:00|849.6|846.8|849.96|847.16|850.09|847.29|849.6|846.8|0
1653002890000|2022-05-19 23:28:10|849.48|846.68|849.72|846.92|849.72|846.92|849.48|846.68|0
1653002900000|2022-05-19 23:28:20|849.48|846.68|849.48|846.68|849.48|846.68|849.48|846.68|0
1653002910000|2022-05-19 23:28:30|849.23|846.43|849.23|846.43|849.23|846.43|849.12|846.32|0
1653002920000|2022-05-19 23:28:40|849.48|846.68|849.48|846.68|849.72|846.92|849.48|846.68|0
1653002930000|2022-05-19 23:28:50|849.36|846.56|849.23|846.43|849.36|846.56|849.23|846.43|0
1653002940000|2022-05-19 23:29:00|848.51|845.71|848.39|845.59|848.51|845.71|848.39|845.59|0
1653002950000|2022-05-19 23:29:10|848.51|845.71|848.26|845.46|848.51|845.71|848.26|845.46|0
1653002960000|2022-05-19 23:29:20|848.51|845.71|848.51|845.71|848.51|845.71|848.51|845.71|0
1653002970000|2022-05-19 23:29:30|848.39|845.59|848.26|845.46|848.39|845.59|848.26|845.46|0
1653002980000|2022-05-19 23:29:40|848.39|845.59|848.75|845.95|848.75|845.95|848.39|845.59|0
1653002990000|2022-05-19 23:29:50|848.99|846.19|849.23|846.43|849.23|846.43|848.99|846.19|0
1653003000000|2022-05-19 23:30:00|848.99|846.19|849.23|846.43|849.23|846.43|848.99|846.19|0
1653003010000|2022-05-19 23:30:10|849.48|846.68|849.48|846.68|849.48|846.68|849.48|846.68|0
1653003020000|2022-05-19 23:30:20|849.36|846.56|849.36|846.56|849.36|846.56|849.36|846.56|0
1653003030000|2022-05-19 23:30:30|848.99|846.19|848.99|846.19|849.23|846.43|848.99|846.19|0
1653003060000|2022-05-19 23:31:00|848.75|845.95|848.99|846.19|848.99|846.19|848.75|845.95|0
1653003070000|2022-05-19 23:31:10|849.23|846.43|849.23|846.43|849.23|846.43|849.23|846.43|0
1653003080000|2022-05-19 23:31:20|848.99|846.19|848.99|846.19|848.99|846.19|848.75|845.95|0
1653003090000|2022-05-19 23:31:30|848.75|845.95|848.75|845.95|848.75|845.95|848.75|845.95|0
1653003100000|2022-05-19 23:31:40|848.99|846.19|848.75|845.95|848.99|846.19|848.75|845.95|0
1653003120000|2022-05-19 23:32:00|848.99|846.19|848.75|845.95|848.99|846.19|848.75|845.95|0
1653003140000|2022-05-19 23:32:20|848.99|846.19|848.99|846.19|848.99|846.19|848.99|846.19|0
1653003150000|2022-05-19 23:32:30|848.87|846.07|848.99|846.19|848.99|846.19|848.87|846.07|0
1653003160000|2022-05-19 23:32:40|848.75|845.95|848.75|845.95|848.75|845.95|848.75|845.95|0
1653003180000|2022-05-19 23:33:00|848.51|845.71|848.51|845.71|848.51|845.71|848.51|845.71|0
1653003190000|2022-05-19 23:33:10|848.26|845.46|848.26|845.46|848.26|845.46|848.26|845.46|0
1653003200000|2022-05-19 23:33:20|848.51|845.71|848.51|845.71|848.51|845.71|848.51|845.71|0
1653003210000|2022-05-19 23:33:30|848.02|845.22|848.02|845.22|848.26|845.46|848.02|845.22|0
1653003220000|2022-05-19 23:33:40|848.26|845.46|848.26|845.46|848.26|845.46|848.26|845.46|0
1653003250000|2022-05-19 23:34:10|848.51|845.71|848.51|845.71|848.51|845.71|848.51|845.71|0
1653003260000|2022-05-19 23:34:20|848.26|845.46|848.26|845.46|848.26|845.46|848.15|845.35|0
1653003270000|2022-05-19 23:34:30|848.51|845.71|848.51|845.71|848.51|845.71|848.51|845.71|0
1653003300000|2022-05-19 23:35:00|848.39|845.59|848.39|845.59|848.39|845.59|848.39|845.59|0
1653003310000|2022-05-19 23:35:10|848.02|845.22|848.02|845.22|848.26|845.46|848.02|845.22|0
1653003320000|2022-05-19 23:35:20|848.15|845.35|848.26|845.46|848.26|845.46|848.15|845.35|0
1653003330000|2022-05-19 23:35:30|848.02|845.22|848.15|845.35|848.26|845.46|848.02|845.22|0
1653003340000|2022-05-19 23:35:40|848.02|845.22|848.26|845.46|848.26|845.46|848.02|845.22|0
1653003360000|2022-05-19 23:36:00|848.02|845.22|848.02|845.22|848.02|845.22|848.02|845.22|0
1653003370000|2022-05-19 23:36:10|848.15|845.35|848.15|845.35|848.15|845.35|848.02|845.22|0
1653003380000|2022-05-19 23:36:20|848.02|845.22|848.26|845.46|848.26|845.46|848.02|845.22|0
1653003390000|2022-05-19 23:36:30|848.39|845.59|848.51|845.71|848.51|845.71|848.39|845.59|0
1653003400000|2022-05-19 23:36:40|848.63|845.83|848.51|845.71|848.75|845.95|848.51|845.71|0
1653003410000|2022-05-19 23:36:50|848.26|845.46|848.51|845.71|848.51|845.71|848.26|845.46|0
1653003430000|2022-05-19 23:37:10|848.15|845.35|848.02|845.22|848.15|845.35|848.02|845.22|0
1653003440000|2022-05-19 23:37:20|848.15|845.35|848.26|845.46|848.26|845.46|848.15|845.35|0
1653003460000|2022-05-19 23:37:40|848.02|845.22|848.02|845.22|848.02|845.22|848.02|845.22|0
1653003470000|2022-05-19 23:37:50|847.78|844.98|847.29|844.49|847.78|844.98|847.29|844.49|0
1653003480000|2022-05-19 23:38:00|847.54|844.74|847.54|844.74|847.54|844.74|847.54|844.74|0
1653003490000|2022-05-19 23:38:10|847.78|844.98|848.02|845.22|848.02|845.22|847.78|844.98|0
1653003500000|2022-05-19 23:38:20|847.78|844.98|847.9|845.1|847.9|845.1|847.78|844.98|0
1653003510000|2022-05-19 23:38:30|847.78|844.98|847.29|844.49|847.78|844.98|847.29|844.49|0
1653003520000|2022-05-19 23:38:40|847.54|844.74|847.54|844.74|847.54|844.74|847.54|844.74|0
1653003540000|2022-05-19 23:39:00|847.29|844.49|848.02|845.22|848.02|845.22|847.29|844.49|0
1653003550000|2022-05-19 23:39:10|847.78|844.98|847.78|844.98|847.78|844.98|847.78|844.98|0
1653003560000|2022-05-19 23:39:20|848.02|845.22|848.02|845.22|848.02|845.22|848.02|845.22|0
1653003570000|2022-05-19 23:39:30|847.78|844.98|848.02|845.22|848.02|845.22|847.78|844.98|0
1653003580000|2022-05-19 23:39:40|847.9|845.1|847.9|845.1|847.9|845.1|847.9|845.1|0
1653003590000|2022-05-19 23:39:50|848.02|845.22|848.02|845.22|848.02|845.22|847.9|845.1|0
1653003600000|2022-05-19 23:40:00|847.9|845.1|848.02|845.22|848.02|845.22|847.9|845.1|0
1653003610000|2022-05-19 23:40:10|847.78|844.98|848.02|845.22|848.02|845.22|847.78|844.98|0
1653003620000|2022-05-19 23:40:20|848.15|845.35|847.78|844.98|848.15|845.35|847.66|844.86|0
1653003630000|2022-05-19 23:40:30|847.54|844.74|848.02|845.22|848.02|845.22|847.54|844.74|0
1653003640000|2022-05-19 23:40:40|847.9|845.1|848.02|845.22|848.02|845.22|847.78|844.98|0
1653003650000|2022-05-19 23:40:50|847.9|845.1|847.78|844.98|847.9|845.1|847.78|844.98|0
1653003660000|2022-05-19 23:41:00|846.57|843.77|846.08|843.28|846.57|843.77|846.08|843.28|0
1653003670000|2022-05-19 23:41:10|846.32|843.52|846.57|843.77|846.57|843.77|846.32|843.52|0
1653003680000|2022-05-19 23:41:20|846.69|843.89|846.57|843.77|846.81|844.01|846.57|843.77|0
1653003690000|2022-05-19 23:41:30|846.81|844.01|847.05|844.25|847.05|844.25|846.57|843.77|0
1653003700000|2022-05-19 23:41:40|846.93|844.13|846.57|843.77|846.93|844.13|846.57|843.77|0
1653003710000|2022-05-19 23:41:50|846.81|844.01|846.81|844.01|846.81|844.01|846.57|843.77|0
1653003720000|2022-05-19 23:42:00|847.05|844.25|846.81|844.01|847.05|844.25|846.81|844.01|0
1653003740000|2022-05-19 23:42:20|846.93|844.13|846.93|844.13|846.93|844.13|846.93|844.13|0
1653003750000|2022-05-19 23:42:30|846.81|844.01|846.93|844.13|846.93|844.13|846.81|844.01|0
1653003760000|2022-05-19 23:42:40|846.81|844.01|846.81|844.01|846.81|844.01|846.81|844.01|0
1653003810000|2022-05-19 23:43:30|846.57|843.77|846.57|843.77|846.57|843.77|846.57|843.77|0
1653003820000|2022-05-19 23:43:40|846.69|843.89|846.69|843.89|846.69|843.89|846.69|843.89|0
1653003840000|2022-05-19 23:44:00|846.81|844.01|846.81|844.01|846.81|844.01|846.81|844.01|0
1653003850000|2022-05-19 23:44:10|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1653003860000|2022-05-19 23:44:20|846.81|844.01|846.81|844.01|847.05|844.25|846.81|844.01|0
1653003870000|2022-05-19 23:44:30|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1653003880000|2022-05-19 23:44:40|846.81|844.01|846.81|844.01|846.81|844.01|846.81|844.01|0
1653003890000|2022-05-19 23:44:50|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1653003900000|2022-05-19 23:45:00|846.81|844.01|846.81|844.01|846.81|844.01|846.81|844.01|0
1653003910000|2022-05-19 23:45:10|846.93|844.13|847.29|844.49|847.29|844.49|846.93|844.13|0
1653003940000|2022-05-19 23:45:40|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1653003960000|2022-05-19 23:46:00|846.57|843.77|846.81|844.01|846.81|844.01|846.57|843.77|0
1653003980000|2022-05-19 23:46:20|847.05|844.25|847.29|844.49|847.29|844.49|847.05|844.25|0
1653003990000|2022-05-19 23:46:30|846.81|844.01|847.05|844.25|847.05|844.25|846.81|844.01|0
1653004000000|2022-05-19 23:46:40|847.18|844.38|847.29|844.49|847.29|844.49|847.18|844.38|0
1653004010000|2022-05-19 23:46:50|847.05|844.25|847.05|844.25|847.05|844.25|846.81|844.01|0
1653004020000|2022-05-19 23:47:00|846.81|844.01|846.81|844.01|846.81|844.01|846.81|844.01|0
1653004030000|2022-05-19 23:47:10|847.05|844.25|847.29|844.49|847.29|844.49|847.05|844.25|0
1653004040000|2022-05-19 23:47:20|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1653004050000|2022-05-19 23:47:30|847.18|844.38|847.29|844.49|847.29|844.49|847.18|844.38|0
1653004080000|2022-05-19 23:48:00|847.78|844.98|847.78|844.98|847.78|844.98|847.78|844.98|0
1653004090000|2022-05-19 23:48:10|847.54|844.74|847.54|844.74|847.54|844.74|847.54|844.74|0
1653004100000|2022-05-19 23:48:20|847.18|844.38|847.29|844.49|847.29|844.49|847.18|844.38|0
1653004110000|2022-05-19 23:48:30|847.66|844.86|847.66|844.86|847.66|844.86|847.54|844.74|0
1653004120000|2022-05-19 23:48:40|847.78|844.98|847.54|844.74|847.78|844.98|847.54|844.74|0
1653004130000|2022-05-19 23:48:50|847.18|844.38|847.18|844.38|847.18|844.38|847.18|844.38|0
1653004140000|2022-05-19 23:49:00|847.29|844.49|847.29|844.49|847.29|844.49|847.29|844.49|0
1653004150000|2022-05-19 23:49:10|847.05|844.25|847.05|844.25|847.05|844.25|847.05|844.25|0
1653004160000|2022-05-19 23:49:20|846.81|844.01|846.57|843.77|846.81|844.01|846.57|843.77|0
1653004170000|2022-05-19 23:49:30|846.08|843.28|845.84|843.04|846.08|843.28|845.84|843.04|0
1653004180000|2022-05-19 23:49:40|845.6|842.8|844.87|842.07|845.6|842.8|844.87|842.07|0
1653004190000|2022-05-19 23:49:50|844.63|841.83|844.39|841.59|844.63|841.83|844.39|841.59|0
1653004200000|2022-05-19 23:50:00|844.63|841.83|844.14|841.34|844.63|841.83|844.14|841.34|0
1653004210000|2022-05-19 23:50:10|844.39|841.59|844.87|842.07|844.87|842.07|844.39|841.59|0
1653004220000|2022-05-19 23:50:20|844.63|841.83|844.39|841.59|844.63|841.83|844.39|841.59|0
1653004230000|2022-05-19 23:50:30|844.63|841.83|844.14|841.34|844.63|841.83|844.14|841.34|0
1653004240000|2022-05-19 23:50:40|843.9|841.1|843.42|840.62|843.9|841.1|843.42|840.62|0
1653004250000|2022-05-19 23:50:50|843.66|840.86|844.14|841.34|844.14|841.34|843.66|840.86|0
1653004260000|2022-05-19 23:51:00|844.27|841.47|844.14|841.34|844.27|841.47|844.14|841.34|0
1653004270000|2022-05-19 23:51:10|844.39|841.59|844.51|841.71|844.51|841.71|844.14|841.34|0
1653004280000|2022-05-19 23:51:20|844.63|841.83|844.63|841.83|844.63|841.83|844.63|841.83|0
1653004290000|2022-05-19 23:51:30|844.87|842.07|845.24|842.44|845.35|842.55|844.87|842.07|0
1653004300000|2022-05-19 23:51:40|845.35|842.55|845.6|842.8|845.6|842.8|845.35|842.55|0
1653004310000|2022-05-19 23:51:50|845.84|843.04|845.6|842.8|845.84|843.04|845.6|842.8|0
1653004320000|2022-05-19 23:52:00|845.84|843.04|845.84|843.04|845.84|843.04|845.84|843.04|0
1653004330000|2022-05-19 23:52:10|845.6|842.8|845.35|842.55|845.6|842.8|845.35|842.55|0
1653004340000|2022-05-19 23:52:20|845.48|842.68|845.48|842.68|845.48|842.68|845.48|842.68|0
1653004350000|2022-05-19 23:52:30|845.35|842.55|845.35|842.55|845.35|842.55|845.35|842.55|0
1653004360000|2022-05-19 23:52:40|844.87|842.07|844.38|841.58|844.87|842.07|844.38|841.58|0
1653004380000|2022-05-19 23:53:00|844.14|841.34|844.38|841.58|844.38|841.58|843.9|841.1|0
1653004390000|2022-05-19 23:53:10|843.9|841.1|844.38|841.58|844.38|841.58|843.9|841.1|0
1653004400000|2022-05-19 23:53:20|844.51|841.71|844.63|841.83|844.63|841.83|844.51|841.71|0
1653004410000|2022-05-19 23:53:30|844.87|842.07|844.63|841.83|844.87|842.07|844.63|841.83|0
1653004420000|2022-05-19 23:53:40|844.75|841.95|844.51|841.71|844.75|841.95|844.51|841.71|0
1653004430000|2022-05-19 23:53:50|844.63|841.83|844.03|841.23|844.63|841.83|844.03|841.23|0
1653004440000|2022-05-19 23:54:00|844.14|841.34|843.9|841.1|844.14|841.34|843.9|841.1|0
1653004450000|2022-05-19 23:54:10|844.14|841.34|844.38|841.58|844.38|841.58|844.14|841.34|0
1653004460000|2022-05-19 23:54:20|844.14|841.34|844.14|841.34|844.38|841.58|844.14|841.34|0
1653004470000|2022-05-19 23:54:30|844.63|841.83|844.63|841.83|844.75|841.95|844.63|841.83|0
1653004480000|2022-05-19 23:54:40|844.38|841.58|844.87|842.07|844.87|842.07|844.38|841.58|0
1653004490000|2022-05-19 23:54:50|844.63|841.83|844.63|841.83|844.87|842.07|844.63|841.83|0
1653004500000|2022-05-19 23:55:00|844.75|841.95|844.87|842.07|845.11|842.31|844.75|841.95|0
1653004510000|2022-05-19 23:55:10|845|842.2|845.11|842.31|845.11|842.31|845|842.2|0
1653004530000|2022-05-19 23:55:30|845.24|842.44|845.11|842.31|845.35|842.55|845.11|842.31|0
1653004550000|2022-05-19 23:55:50|844.87|842.07|845.11|842.31|845.11|842.31|844.87|842.07|0
1653004560000|2022-05-19 23:56:00|845.35|842.55|845.6|842.8|845.6|842.8|845.35|842.55|0
1653004570000|2022-05-19 23:56:10|845.35|842.55|845.35|842.55|845.35|842.55|845.35|842.55|0
1653004590000|2022-05-19 23:56:30|845.48|842.68|845.48|842.68|845.6|842.8|845.48|842.68|0
1653004600000|2022-05-19 23:56:40|845.84|843.04|845.84|843.04|845.84|843.04|845.84|843.04|0
1653004610000|2022-05-19 23:56:50|845.6|842.8|845.84|843.04|845.84|843.04|845.6|842.8|0
1653004620000|2022-05-19 23:57:00|845.96|843.16|846.08|843.28|846.08|843.28|845.96|843.16|0
1653004630000|2022-05-19 23:57:10|845.84|843.04|846.08|843.28|846.08|843.28|845.84|843.04|0
1653004640000|2022-05-19 23:57:20|845.84|843.04|845.84|843.04|845.84|843.04|845.6|842.8|0
1653004650000|2022-05-19 23:57:30|845.6|842.8|845.6|842.8|845.6|842.8|845.6|842.8|0
1653004660000|2022-05-19 23:57:40|845.84|843.04|845.35|842.55|845.84|843.04|845.35|842.55|0
1653004670000|2022-05-19 23:57:50|845.6|842.8|845.84|843.04|845.84|843.04|845.6|842.8|0
1653004680000|2022-05-19 23:58:00|845.72|842.92|845.84|843.04|845.84|843.04|845.72|842.92|0
1653004690000|2022-05-19 23:58:10|845.72|842.92|845.72|842.92|845.72|842.92|845.72|842.92|0
1653004700000|2022-05-19 23:58:20|845.6|842.8|845.35|842.55|845.6|842.8|845.35|842.55|0
1653004710000|2022-05-19 23:58:30|845.6|842.8|845.6|842.8|845.6|842.8|845.35|842.55|0
1653004730000|2022-05-19 23:58:50|845.35|842.55|845.6|842.8|845.6|842.8|845.35|842.55|0
1653004750000|2022-05-19 23:59:10|845.35|842.55|845.11|842.31|845.35|842.55|845.11|842.31|0
1653004760000|2022-05-19 23:59:20|844.99|842.19|844.87|842.07|844.99|842.19|844.87|842.07|0
1653004770000|2022-05-19 23:59:30|844.63|841.83|844.38|841.58|844.63|841.83|844.38|841.58|0
1653004780000|2022-05-19 23:59:40|844.63|841.83|845.35|842.55|845.35|842.55|844.63|841.83|0
1653004790000|2022-05-19 23:59:50|845.11|842.31|845.6|842.8|845.6|842.8|845.11|842.31|0
1653004800000|2022-05-20 00:00:00|844.87|842.07|844.87|842.07|844.87|842.07|844.38|841.58|0
1653004810000|2022-05-20 00:00:10|845.11|842.31|844.38|841.58|845.11|842.31|844.38|841.58|0
1653004820000|2022-05-20 00:00:20|844.14|841.34|843.66|840.86|844.14|841.34|843.66|840.86|0
1653004830000|2022-05-20 00:00:30|843.54|840.74|844.14|841.34|844.14|841.34|843.54|840.74|0
1653004840000|2022-05-20 00:00:40|844.03|841.23|844.14|841.34|844.38|841.58|844.03|841.23|0
1653004850000|2022-05-20 00:00:50|844.38|841.58|844.14|841.34|844.38|841.58|844.14|841.34|0
1653004860000|2022-05-20 00:01:00|843.66|840.86|843.78|840.98|843.78|840.98|843.42|840.62|0
1653004870000|2022-05-20 00:01:10|844.14|841.34|843.9|841.1|844.14|841.34|843.9|841.1|0
1653004880000|2022-05-20 00:01:20|844.14|841.34|843.66|840.86|844.14|841.34|843.42|840.62|0
1653004890000|2022-05-20 00:01:30|843.42|840.62|843.66|840.86|843.66|840.86|843.42|840.62|0
1653004900000|2022-05-20 00:01:40|843.42|840.62|843.42|840.62|843.42|840.62|843.42|840.62|0
1653004910000|2022-05-20 00:01:50|843.54|840.74|843.66|840.86|843.66|840.86|843.42|840.62|0
1653004920000|2022-05-20 00:02:00|844.14|841.34|844.14|841.34|844.14|841.34|844.03|841.23|0
1653004930000|2022-05-20 00:02:10|844.63|841.83|844.87|842.07|844.87|842.07|844.63|841.83|0
1653004940000|2022-05-20 00:02:20|845.11|842.31|845.11|842.31|845.35|842.55|845.11|842.31|0
1653004950000|2022-05-20 00:02:30|844.87|842.07|843.66|840.86|845.11|842.31|843.66|840.86|0
1653004960000|2022-05-20 00:02:40|843.42|840.62|843.17|840.37|843.42|840.62|843.17|840.37|0
1653004970000|2022-05-20 00:02:50|842.93|840.13|842.2|839.4|842.93|840.13|842.2|839.4|0
1653004980000|2022-05-20 00:03:00|841.96|839.16|842.33|839.53|842.33|839.53|841.96|839.16|0
1653004990000|2022-05-20 00:03:10|842.45|839.65|842.93|840.13|842.93|840.13|842.45|839.65|0
1653005000000|2022-05-20 00:03:20|842.69|839.89|841.96|839.16|842.69|839.89|841.96|839.16|0
1653005010000|2022-05-20 00:03:30|842.33|839.53|842.45|839.65|842.45|839.65|841.96|839.16|0
1653005020000|2022-05-20 00:03:40|842.33|839.53|843.17|840.37|843.17|840.37|842.33|839.53|0
1653005030000|2022-05-20 00:03:50|843.42|840.62|843.17|840.37|843.42|840.62|843.17|840.37|0
1653005040000|2022-05-20 00:04:00|844.03|841.23|843.66|840.86|844.38|841.58|843.66|840.86|0
1653005050000|2022-05-20 00:04:10|843.17|840.37|843.42|840.62|843.42|840.62|843.17|840.37|0
1653005060000|2022-05-20 00:04:20|843.17|840.37|842.33|839.53|843.17|840.37|842.33|839.53|0
1653005070000|2022-05-20 00:04:30|842.45|839.65|842.69|839.89|842.69|839.89|842.45|839.65|0
1653005080000|2022-05-20 00:04:40|842.2|839.4|842.45|839.65|842.45|839.65|842.2|839.4|0
1653005090000|2022-05-20 00:04:50|842.2|839.4|842.69|839.89|842.69|839.89|842.2|839.4|0
1653005100000|2022-05-20 00:05:00|842.45|839.65|842.93|840.13|842.93|840.13|842.45|839.65|0
1653005110000|2022-05-20 00:05:10|842.69|839.89|842.93|840.13|842.93|840.13|842.69|839.89|0
1653005120000|2022-05-20 00:05:20|843.06|840.26|843.42|840.62|843.42|840.62|843.06|840.26|0
1653005130000|2022-05-20 00:05:30|843.66|840.86|843.66|840.86|843.9|841.1|843.66|840.86|0
1653005140000|2022-05-20 00:05:40|843.9|841.1|843.41|840.61|843.9|841.1|843.41|840.61|0
1653005150000|2022-05-20 00:05:50|842.93|840.13|843.17|840.37|843.17|840.37|842.93|840.13|0
1653005160000|2022-05-20 00:06:00|842.81|840.01|842.69|839.89|842.93|840.13|842.69|839.89|0
1653005170000|2022-05-20 00:06:10|842.81|840.01|842.69|839.89|842.93|840.13|842.69|839.89|0
1653005180000|2022-05-20 00:06:20|842.93|840.13|842.69|839.89|842.93|840.13|842.69|839.89|0
1653005190000|2022-05-20 00:06:30|842.45|839.65|842.69|839.89|842.69|839.89|842.45|839.65|0
1653005200000|2022-05-20 00:06:40|842.93|840.13|842.2|839.4|842.93|840.13|842.2|839.4|0
1653005210000|2022-05-20 00:06:50|841.96|839.16|841.96|839.16|841.96|839.16|841.96|839.16|0
1653005220000|2022-05-20 00:07:00|840.75|837.95|840.75|837.95|840.75|837.95|840.51|837.71|0
1653005230000|2022-05-20 00:07:10|840.51|837.71|840.88|838.08|840.88|838.08|840.51|837.71|0
1653005240000|2022-05-20 00:07:20|840.64|837.84|840.27|837.47|840.75|837.95|840.27|837.47|0
1653005250000|2022-05-20 00:07:30|840.15|837.35|840.15|837.35|840.27|837.47|840.03|837.23|0
1653005260000|2022-05-20 00:07:40|840.27|837.47|840.51|837.71|840.51|837.71|840.27|837.47|0
1653005270000|2022-05-20 00:07:50|840.27|837.47|840.39|837.59|840.64|837.84|840.27|837.47|0
1653005280000|2022-05-20 00:08:00|840.03|837.23|840.03|837.23|840.03|837.23|839.78|836.98|0
1653005290000|2022-05-20 00:08:10|840.27|837.47|840.51|837.71|840.51|837.71|840.03|837.23|0
1653005300000|2022-05-20 00:08:20|840.64|837.84|840.99|838.19|840.99|838.19|840.64|837.84|0
1653005310000|2022-05-20 00:08:30|840.88|838.08|840.02|837.22|840.88|838.08|840.02|837.22|0
1653005320000|2022-05-20 00:08:40|840.15|837.35|840.51|837.71|840.51|837.71|840.02|837.22|0
1653005330000|2022-05-20 00:08:50|840.39|837.59|840.02|837.22|840.39|837.59|840.02|837.22|0
1653005340000|2022-05-20 00:09:00|840.27|837.47|840.99|838.19|841.24|838.44|840.27|837.47|0
1653005350000|2022-05-20 00:09:10|840.75|837.95|840.75|837.95|840.75|837.95|840.75|837.95|0
1653005360000|2022-05-20 00:09:20|840.99|838.19|840.99|838.19|840.99|838.19|840.99|838.19|0
1653005370000|2022-05-20 00:09:30|841.24|838.44|840.99|838.19|841.24|838.44|840.99|838.19|0
1653005380000|2022-05-20 00:09:40|840.75|837.95|840.99|838.19|840.99|838.19|840.75|837.95|0
1653005390000|2022-05-20 00:09:50|841.24|838.44|841.48|838.68|841.48|838.68|841.24|838.44|0
1653005400000|2022-05-20 00:10:00|841.24|838.44|840.75|837.95|841.24|838.44|840.75|837.95|0
1653005410000|2022-05-20 00:10:10|840.99|838.19|840.75|837.95|840.99|838.19|840.75|837.95|0
1653005420000|2022-05-20 00:10:20|840.99|838.19|841.24|838.44|841.24|838.44|840.99|838.19|0
1653005430000|2022-05-20 00:10:30|840.99|838.19|840.75|837.95|840.99|838.19|840.75|837.95|0
1653005440000|2022-05-20 00:10:40|840.99|838.19|840.75|837.95|840.99|838.19|840.75|837.95|0
1653005450000|2022-05-20 00:10:50|840.99|838.19|841.12|838.32|841.24|838.44|840.99|838.19|0
1653005460000|2022-05-20 00:11:00|840.99|838.19|840.99|838.19|840.99|838.19|840.99|838.19|0
1653005470000|2022-05-20 00:11:10|840.75|837.95|841.36|838.56|841.36|838.56|840.75|837.95|0
1653005480000|2022-05-20 00:11:20|841.24|838.44|840.75|837.95|841.24|838.44|840.75|837.95|0
1653005500000|2022-05-20 00:11:40|840.88|838.08|840.75|837.95|840.99|838.19|840.75|837.95|0
1653005510000|2022-05-20 00:11:50|840.02|837.22|840.75|837.95|840.75|837.95|840.02|837.22|0
1653005520000|2022-05-20 00:12:00|840.51|837.71|840.51|837.71|840.51|837.71|840.51|837.71|0
1653005530000|2022-05-20 00:12:10|840.75|837.95|840.02|837.22|840.75|837.95|840.02|837.22|0
1653005540000|2022-05-20 00:12:20|840.15|837.35|840.27|837.47|840.27|837.47|840.15|837.35|0
1653005550000|2022-05-20 00:12:30|840.02|837.22|840.27|837.47|840.27|837.47|840.02|837.22|0
1653005560000|2022-05-20 00:12:40|840.02|837.22|840.27|837.47|840.27|837.47|840.02|837.22|0
1653005570000|2022-05-20 00:12:50|840.51|837.71|840.39|837.59|840.51|837.71|840.15|837.35|0
1653005580000|2022-05-20 00:13:00|840.27|837.47|840.02|837.22|840.39|837.59|840.02|837.22|0
1653005590000|2022-05-20 00:13:10|839.78|836.98|839.54|836.74|839.78|836.98|839.54|836.74|0
1653005600000|2022-05-20 00:13:20|839.3|836.5|839.06|836.26|839.3|836.5|839.06|836.26|0
1653005610000|2022-05-20 00:13:30|838.57|835.77|838.46|835.66|838.57|835.77|838.46|835.66|0
1653005620000|2022-05-20 00:13:40|838.33|835.53|838.57|835.77|838.57|835.77|838.33|835.53|0
1653005630000|2022-05-20 00:13:50|838.81|836.01|838.33|835.53|838.81|836.01|838.33|835.53|0
1653005650000|2022-05-20 00:14:10|838.46|835.66|839.06|836.26|839.06|836.26|838.46|835.66|0
1653005660000|2022-05-20 00:14:20|838.81|836.01|838.57|835.77|838.94|836.14|838.57|835.77|0
1653005670000|2022-05-20 00:14:30|838.81|836.01|838.81|836.01|838.81|836.01|838.57|835.77|0
1653005680000|2022-05-20 00:14:40|838.57|835.77|839.06|836.26|839.06|836.26|838.57|835.77|0
1653005690000|2022-05-20 00:14:50|839.3|836.5|839.06|836.26|839.3|836.5|839.06|836.26|0
1653005700000|2022-05-20 00:15:00|838.81|836.01|838.57|835.77|838.81|836.01|838.57|835.77|0
1653005720000|2022-05-20 00:15:20|838.46|835.66|838.09|835.29|838.46|835.66|838.09|835.29|0
1653005730000|2022-05-20 00:15:30|837.85|835.05|838.09|835.29|838.33|835.53|837.85|835.05|0
1653005740000|2022-05-20 00:15:40|837.85|835.05|838.33|835.53|838.33|835.53|837.85|835.05|0
1653005750000|2022-05-20 00:15:50|838.09|835.29|837.73|834.93|838.09|835.29|837.73|834.93|0
1653005760000|2022-05-20 00:16:00|837.6|834.8|837.49|834.69|837.6|834.8|837.36|834.56|0
1653005770000|2022-05-20 00:16:10|837.36|834.56|837.6|834.8|837.6|834.8|837.36|834.56|0
1653005780000|2022-05-20 00:16:20|837.12|834.32|837.25|834.45|837.36|834.56|837.12|834.32|0
1653005790000|2022-05-20 00:16:30|836.88|834.08|837.12|834.32|837.12|834.32|836.88|834.08|0
1653005800000|2022-05-20 00:16:40|836.39|833.59|836.15|833.35|836.52|833.72|836.15|833.35|0
1653005810000|2022-05-20 00:16:50|836.28|833.48|836.04|833.24|836.28|833.48|836.04|833.24|0
1653005820000|2022-05-20 00:17:00|835.91|833.11|836.64|833.84|836.64|833.84|835.91|833.11|0
1653005840000|2022-05-20 00:17:20|836.76|833.96|837.73|834.93|837.73|834.93|836.76|833.96|0
1653005850000|2022-05-20 00:17:30|837.85|835.05|837.12|834.32|837.85|835.05|837.12|834.32|0
1653005860000|2022-05-20 00:17:40|837.36|834.56|837.85|835.05|837.85|835.05|837.36|834.56|0
1653005870000|2022-05-20 00:17:50|838.09|835.29|838.09|835.29|838.09|835.29|838.09|835.29|0
1653005880000|2022-05-20 00:18:00|838.33|835.53|838.33|835.53|838.33|835.53|838.33|835.53|0
1653005900000|2022-05-20 00:18:20|838.81|836.01|838.81|836.01|838.81|836.01|838.81|836.01|0
1653005910000|2022-05-20 00:18:30|839.06|836.26|839.06|836.26|839.06|836.26|839.06|836.26|0
1653005920000|2022-05-20 00:18:40|839.18|836.38|839.06|836.26|839.18|836.38|839.06|836.26|0
1653005930000|2022-05-20 00:18:50|839.3|836.5|839.06|836.26|839.3|836.5|839.06|836.26|0
1653005940000|2022-05-20 00:19:00|838.81|836.01|838.33|835.53|838.81|836.01|838.33|835.53|0
1653005950000|2022-05-20 00:19:10|838.46|835.66|838.57|835.77|838.57|835.77|838.46|835.66|0
1653005960000|2022-05-20 00:19:20|839.06|836.26|838.81|836.01|839.06|836.26|838.81|836.01|0
1653005970000|2022-05-20 00:19:30|839.06|836.26|839.18|836.38|839.18|836.38|839.06|836.26|0
1653005980000|2022-05-20 00:19:40|839.3|836.5|839.78|836.98|839.78|836.98|839.3|836.5|0
1653005990000|2022-05-20 00:19:50|839.91|837.11|839.78|836.98|840.02|837.22|839.78|836.98|0
1653006000000|2022-05-20 00:20:00|840.15|837.35|840.02|837.22|840.51|837.71|840.02|837.22|0
1653006010000|2022-05-20 00:20:10|839.78|836.98|839.3|836.5|839.78|836.98|839.3|836.5|0
1653006020000|2022-05-20 00:20:20|839.54|836.74|839.67|836.87|839.67|836.87|839.42|836.62|0
1653006030000|2022-05-20 00:20:30|839.54|836.74|840.02|837.22|840.02|837.22|839.54|836.74|0
1653006040000|2022-05-20 00:20:40|840.15|837.35|840.15|837.35|840.27|837.47|840.15|837.35|0
1653006050000|2022-05-20 00:20:50|840.51|837.71|840.02|837.22|840.51|837.71|840.02|837.22|0
1653006060000|2022-05-20 00:21:00|839.91|837.11|839.42|836.62|839.91|837.11|839.42|836.62|0
1653006070000|2022-05-20 00:21:10|839.78|836.98|839.78|836.98|839.78|836.98|839.67|836.87|0
1653006080000|2022-05-20 00:21:20|839.54|836.74|839.54|836.74|839.78|836.98|839.54|836.74|0
1653006090000|2022-05-20 00:21:30|839.42|836.62|839.54|836.74|839.54|836.74|839.42|836.62|0
1653006110000|2022-05-20 00:21:50|839.78|836.98|839.67|836.87|839.78|836.98|839.67|836.87|0
1653006120000|2022-05-20 00:22:00|839.78|836.98|839.78|836.98|839.91|837.11|839.78|836.98|0
1653006130000|2022-05-20 00:22:10|839.91|837.11|840.02|837.22|840.27|837.47|839.91|837.11|0
1653006140000|2022-05-20 00:22:20|839.91|837.11|839.91|837.11|839.91|837.11|839.78|836.98|0
1653006150000|2022-05-20 00:22:30|839.78|836.98|839.78|836.98|839.78|836.98|839.78|836.98|0
1653006160000|2022-05-20 00:22:40|839.54|836.74|839.78|836.98|839.78|836.98|839.54|836.74|0
1653006170000|2022-05-20 00:22:50|839.54|836.74|839.54|836.74|839.54|836.74|839.54|836.74|0
1653006180000|2022-05-20 00:23:00|839.78|836.98|839.78|836.98|839.78|836.98|839.78|836.98|0
1653006190000|2022-05-20 00:23:10|839.54|836.74|839.3|836.5|839.54|836.74|839.3|836.5|0
1653006200000|2022-05-20 00:23:20|839.18|836.38|839.06|836.26|839.3|836.5|839.06|836.26|0
1653006210000|2022-05-20 00:23:30|839.3|836.5|838.57|835.77|839.3|836.5|838.57|835.77|0
1653006220000|2022-05-20 00:23:40|838.81|836.01|838.94|836.14|838.94|836.14|838.81|836.01|0
1653006230000|2022-05-20 00:23:50|838.57|835.77|839.06|836.26|839.06|836.26|838.57|835.77|0
1653006240000|2022-05-20 00:24:00|839.3|836.5|839.3|836.5|839.3|836.5|839.3|836.5|0
1653006250000|2022-05-20 00:24:10|839.18|836.38|839.3|836.5|839.3|836.5|839.18|836.38|0
1653006260000|2022-05-20 00:24:20|839.06|836.26|838.81|836.01|839.06|836.26|838.81|836.01|0
1653006270000|2022-05-20 00:24:30|839.06|836.26|839.06|836.26|839.18|836.38|839.06|836.26|0
1653006280000|2022-05-20 00:24:40|838.81|836.01|839.06|836.26|839.06|836.26|838.81|836.01|0
1653006290000|2022-05-20 00:24:50|839.3|836.5|839.3|836.5|839.3|836.5|839.06|836.26|0
1653006320000|2022-05-20 00:25:20|839.18|836.38|839.3|836.5|839.3|836.5|839.18|836.38|0
1653006330000|2022-05-20 00:25:30|839.42|836.62|839.67|836.87|839.67|836.87|839.42|836.62|0
1653006340000|2022-05-20 00:25:40|839.78|836.98|839.67|836.87|839.78|836.98|839.54|836.74|0
1653006350000|2022-05-20 00:25:50|839.54|836.74|839.06|836.26|839.54|836.74|839.06|836.26|0
1653006360000|2022-05-20 00:26:00|839.3|836.5|840.02|837.22|840.02|837.22|839.3|836.5|0
1653006370000|2022-05-20 00:26:10|840.27|837.47|840.02|837.22|840.27|837.47|840.02|837.22|0
1653006380000|2022-05-20 00:26:20|839.78|836.98|839.78|836.98|840.02|837.22|839.78|836.98|0
1653006390000|2022-05-20 00:26:30|840.02|837.22|840.27|837.47|840.27|837.47|840.02|837.22|0
1653006400000|2022-05-20 00:26:40|840.02|837.22|840.02|837.22|840.02|837.22|840.02|837.22|0
1653006420000|2022-05-20 00:27:00|840.27|837.47|840.27|837.47|840.27|837.47|840.27|837.47|0
1653006430000|2022-05-20 00:27:10|840.02|837.22|840.27|837.47|840.27|837.47|840.02|837.22|0
1653006440000|2022-05-20 00:27:20|840.51|837.71|840.75|837.95|840.75|837.95|840.51|837.71|0
1653006450000|2022-05-20 00:27:30|840.51|837.71|840.51|837.71|840.51|837.71|840.51|837.71|0
1653006460000|2022-05-20 00:27:40|840.27|837.47|840.51|837.71|840.51|837.71|840.27|837.47|0
1653006470000|2022-05-20 00:27:50|840.63|837.83|840.02|837.22|840.63|837.83|840.02|837.22|0
1653006480000|2022-05-20 00:28:00|840.15|837.35|840.02|837.22|840.15|837.35|840.02|837.22|0
1653006490000|2022-05-20 00:28:10|840.27|837.47|840.27|837.47|840.27|837.47|840.27|837.47|0
1653006500000|2022-05-20 00:28:20|840.15|837.35|839.78|836.98|840.15|837.35|839.78|836.98|0
1653006510000|2022-05-20 00:28:30|840.02|837.22|839.78|836.98|840.02|837.22|839.67|836.87|0
1653006520000|2022-05-20 00:28:40|839.54|836.74|839.54|836.74|839.54|836.74|839.3|836.5|0
1653006530000|2022-05-20 00:28:50|839.18|836.38|839.3|836.5|839.3|836.5|839.18|836.38|0
1653006540000|2022-05-20 00:29:00|839.06|836.26|839.06|836.26|839.06|836.26|839.06|836.26|0
1653006550000|2022-05-20 00:29:10|839.18|836.38|839.06|836.26|839.18|836.38|839.06|836.26|0
1653006560000|2022-05-20 00:29:20|839.3|836.5|839.18|836.38|839.3|836.5|839.18|836.38|0
1653006570000|2022-05-20 00:29:30|839.06|836.26|838.81|836.01|839.06|836.26|838.81|836.01|0
1653006580000|2022-05-20 00:29:40|838.57|835.77|838.57|835.77|838.57|835.77|838.57|835.77|0
1653006590000|2022-05-20 00:29:50|838.45|835.65|838.57|835.77|838.57|835.77|838.45|835.65|0
1653006600000|2022-05-20 00:30:00|838.33|835.53|837.25|834.45|838.33|835.53|837.12|834.32|0
1653006610000|2022-05-20 00:30:10|837.36|834.56|836.88|834.08|837.36|834.56|836.88|834.08|0
1653006620000|2022-05-20 00:30:20|837.12|834.32|837.6|834.8|837.6|834.8|837.12|834.32|0
1653006630000|2022-05-20 00:30:30|837.36|834.56|837.36|834.56|837.6|834.8|837.36|834.56|0
1653006640000|2022-05-20 00:30:40|837.6|834.8|837.6|834.8|837.6|834.8|837.6|834.8|0
1653006650000|2022-05-20 00:30:50|837.85|835.05|837.36|834.56|837.85|835.05|837.36|834.56|0
1653006660000|2022-05-20 00:31:00|837.25|834.45|837.36|834.56|837.36|834.56|837.12|834.32|0
1653006670000|2022-05-20 00:31:10|837.12|834.32|836.88|834.08|837.36|834.56|836.88|834.08|0
1653006680000|2022-05-20 00:31:20|837.12|834.32|837.12|834.32|837.12|834.32|837.12|834.32|0
1653006700000|2022-05-20 00:31:40|836.88|834.08|836.88|834.08|836.88|834.08|836.88|834.08|0
1653006710000|2022-05-20 00:31:50|836.64|833.84|836.39|833.59|836.64|833.84|836.39|833.59|0
1653006720000|2022-05-20 00:32:00|836.64|833.84|836.64|833.84|836.64|833.84|836.39|833.59|0
1653006730000|2022-05-20 00:32:10|836.39|833.59|836.64|833.84|836.64|833.84|836.39|833.59|0
1653006740000|2022-05-20 00:32:20|836.88|834.08|836.88|834.08|836.88|834.08|836.88|834.08|0
1653006750000|2022-05-20 00:32:30|837.12|834.32|837.36|834.56|837.36|834.56|837.12|834.32|0
1653006760000|2022-05-20 00:32:40|837.24|834.44|837|834.2|837.24|834.44|837|834.2|0
1653006770000|2022-05-20 00:32:50|836.88|834.08|836.88|834.08|836.88|834.08|836.88|834.08|0
1653006780000|2022-05-20 00:33:00|836.64|833.84|836.52|833.72|836.64|833.84|836.39|833.59|0
1653006790000|2022-05-20 00:33:10|836.64|833.84|836.64|833.84|836.88|834.08|836.52|833.72|0
1653006800000|2022-05-20 00:33:20|836.88|834.08|836.88|834.08|836.88|834.08|836.88|834.08|0
1653006820000|2022-05-20 00:33:40|837.12|834.32|837.12|834.32|837.12|834.32|836.88|834.08|0
1653006830000|2022-05-20 00:33:50|836.88|834.08|836.39|833.59|836.88|834.08|836.39|833.59|0
1653006840000|2022-05-20 00:34:00|836.64|833.84|836.39|833.59|836.64|833.84|836.39|833.59|0
1653006850000|2022-05-20 00:34:10|836.64|833.84|836.64|833.84|836.64|833.84|836.64|833.84|0
1653006860000|2022-05-20 00:34:20|836.39|833.59|836.64|833.84|836.64|833.84|836.39|833.59|0
1653006880000|2022-05-20 00:34:40|836.39|833.59|836.39|833.59|836.39|833.59|836.39|833.59|0
1653006890000|2022-05-20 00:34:50|835.91|833.11|835.91|833.11|835.91|833.11|835.91|833.11|0
1653006900000|2022-05-20 00:35:00|836.15|833.35|836.15|833.35|836.15|833.35|836.15|833.35|0
1653006910000|2022-05-20 00:35:10|835.91|833.11|836.88|834.08|836.88|834.08|835.91|833.11|0
1653006920000|2022-05-20 00:35:20|837.12|834.32|837.12|834.32|837.12|834.32|837.12|834.32|0
1653006930000|2022-05-20 00:35:30|837|834.2|836.64|833.84|837|834.2|836.64|833.84|0
1653006940000|2022-05-20 00:35:40|836.88|834.08|836.88|834.08|837.12|834.32|836.88|834.08|0
1653006950000|2022-05-20 00:35:50|836.64|833.84|837.12|834.32|837.12|834.32|836.64|833.84|0
1653006960000|2022-05-20 00:36:00|836.88|834.08|836.88|834.08|836.88|834.08|836.88|834.08|0
1653006970000|2022-05-20 00:36:10|837|834.2|836.88|834.08|837|834.2|836.88|834.08|0
1653006980000|2022-05-20 00:36:20|836.64|833.84|836.64|833.84|836.64|833.84|836.64|833.84|0
1653006990000|2022-05-20 00:36:30|836.88|834.08|836.76|833.96|836.88|834.08|836.76|833.96|0
1653007000000|2022-05-20 00:36:40|836.64|833.84|836.64|833.84|836.64|833.84|836.64|833.84|0
1653007020000|2022-05-20 00:37:00|836.63|833.83|836.63|833.83|836.63|833.83|836.63|833.83|0
1653007030000|2022-05-20 00:37:10|836.39|833.59|835.91|833.11|836.39|833.59|835.91|833.11|0
1653007040000|2022-05-20 00:37:20|835.43|832.63|835.43|832.63|835.43|832.63|835.43|832.63|0
1653007050000|2022-05-20 00:37:30|835.18|832.38|834.94|832.14|835.18|832.38|834.94|832.14|0
1653007060000|2022-05-20 00:37:40|835.18|832.38|835.07|832.27|835.18|832.38|835.07|832.27|0
1653007070000|2022-05-20 00:37:50|835.18|832.38|835.18|832.38|835.18|832.38|834.94|832.14|0
1653007080000|2022-05-20 00:38:00|834.94|832.14|834.94|832.14|834.94|832.14|834.94|832.14|0
1653007090000|2022-05-20 00:38:10|834.7|831.9|834.7|831.9|834.7|831.9|834.7|831.9|0
1653007100000|2022-05-20 00:38:20|834.46|831.66|834.46|831.66|834.46|831.66|834.46|831.66|0
1653007110000|2022-05-20 00:38:30|834.22|831.42|833.73|830.93|834.22|831.42|833.73|830.93|0
1653007120000|2022-05-20 00:38:40|833.97|831.17|833.86|831.06|833.97|831.17|833.86|831.06|0
1653007130000|2022-05-20 00:38:50|833.97|831.17|833.25|830.45|833.97|831.17|833.25|830.45|0
1653007140000|2022-05-20 00:39:00|833.49|830.69|833.73|830.93|833.73|830.93|833.49|830.69|0
1653007160000|2022-05-20 00:39:20|834.22|831.42|834.46|831.66|834.46|831.66|834.22|831.42|0
1653007170000|2022-05-20 00:39:30|834.7|831.9|834.7|831.9|834.7|831.9|834.7|831.9|0
1653007180000|2022-05-20 00:39:40|834.94|832.14|834.94|832.14|834.94|832.14|834.94|832.14|0
1653007200000|2022-05-20 00:40:00|834.7|831.9|834.83|832.03|834.83|832.03|834.7|831.9|0
1653007210000|2022-05-20 00:40:10|834.7|831.9|834.94|832.14|834.94|832.14|834.7|831.9|0
1653007220000|2022-05-20 00:40:20|835.18|832.38|834.83|832.03|835.18|832.38|834.83|832.03|0
1653007230000|2022-05-20 00:40:30|834.94|832.14|834.7|831.9|834.94|832.14|834.7|831.9|0
1653007240000|2022-05-20 00:40:40|834.83|832.03|834.7|831.9|834.83|832.03|834.7|831.9|0
1653007250000|2022-05-20 00:40:50|834.94|832.14|834.94|832.14|835.18|832.38|834.94|832.14|0
1653007260000|2022-05-20 00:41:00|834.83|832.03|834.83|832.03|834.83|832.03|834.83|832.03|0
1653007270000|2022-05-20 00:41:10|834.94|832.14|834.7|831.9|834.94|832.14|834.7|831.9|0
1653007280000|2022-05-20 00:41:20|834.83|832.03|834.94|832.14|834.94|832.14|834.7|831.9|0
1653007290000|2022-05-20 00:41:30|834.7|831.9|834.7|831.9|834.7|831.9|834.7|831.9|0
1653007300000|2022-05-20 00:41:40|834.94|832.14|834.7|831.9|834.94|832.14|834.7|831.9|0
1653007310000|2022-05-20 00:41:50|834.46|831.66|834.22|831.42|834.46|831.66|834.22|831.42|0
1653007320000|2022-05-20 00:42:00|833.97|831.17|833.73|830.93|833.97|831.17|833.73|830.93|0
1653007330000|2022-05-20 00:42:10|834.22|831.42|833.73|830.93|834.22|831.42|833.73|830.93|0
1653007340000|2022-05-20 00:42:20|833.97|831.17|833.73|830.93|833.97|831.17|833.73|830.93|0
1653007350000|2022-05-20 00:42:30|833.97|831.17|833.97|831.17|833.97|831.17|833.97|831.17|0
1653007370000|2022-05-20 00:42:50|833.73|830.93|833.97|831.17|833.97|831.17|833.73|830.93|0
1653007380000|2022-05-20 00:43:00|834.22|831.42|834.46|831.66|834.46|831.66|834.22|831.42|0
1653007390000|2022-05-20 00:43:10|834.94|832.14|835.02|832.22|835.02|832.22|834.78|831.98|0
1653007400000|2022-05-20 00:43:20|834.9|832.1|834.9|832.1|834.9|832.1|834.9|832.1|0
1653007410000|2022-05-20 00:43:30|835.02|832.22|834.78|831.98|835.02|832.22|834.78|831.98|0
1653007420000|2022-05-20 00:43:40|835.02|832.22|835.15|832.35|835.15|832.35|835.02|832.22|0
1653007430000|2022-05-20 00:43:50|835.26|832.46|835.51|832.71|835.51|832.71|835.26|832.46|0
1653007440000|2022-05-20 00:44:00|835.99|833.19|835.99|833.19|835.99|833.19|835.99|833.19|0
1653007450000|2022-05-20 00:44:10|835.51|832.71|835.75|832.95|835.75|832.95|835.51|832.71|0
1653007460000|2022-05-20 00:44:20|835.87|833.07|835.99|833.19|836.23|833.43|835.87|833.07|0
1653007480000|2022-05-20 00:44:40|835.75|832.95|835.5|832.7|835.75|832.95|835.5|832.7|0
1653007490000|2022-05-20 00:44:50|835.26|832.46|835.15|832.35|835.26|832.46|835.15|832.35|0
1653007500000|2022-05-20 00:45:00|834.78|831.98|835.02|832.22|835.02|832.22|834.78|831.98|0
1653007510000|2022-05-20 00:45:10|834.9|832.1|835.26|832.46|835.26|832.46|834.9|832.1|0
1653007520000|2022-05-20 00:45:20|835.02|832.22|835.02|832.22|835.02|832.22|835.02|832.22|0
1653007540000|2022-05-20 00:45:40|834.78|831.98|834.9|832.1|835.15|832.35|834.78|831.98|0
1653007550000|2022-05-20 00:45:50|835.02|832.22|835.02|832.22|835.02|832.22|835.02|832.22|0
1653007560000|2022-05-20 00:46:00|835.26|832.46|834.9|832.1|835.26|832.46|834.9|832.1|0
1653007570000|2022-05-20 00:46:10|834.78|831.98|834.29|831.49|834.78|831.98|834.29|831.49|0
1653007580000|2022-05-20 00:46:20|834.54|831.74|834.29|831.49|834.54|831.74|834.29|831.49|0
1653007590000|2022-05-20 00:46:30|834.54|831.74|834.54|831.74|834.54|831.74|834.54|831.74|0
1653007600000|2022-05-20 00:46:40|834.78|831.98|834.78|831.98|834.78|831.98|834.78|831.98|0
1653007610000|2022-05-20 00:46:50|834.9|832.1|835.02|832.22|835.02|832.22|834.78|831.98|0
1653007620000|2022-05-20 00:47:00|834.78|831.98|834.78|831.98|834.78|831.98|834.54|831.74|0
1653007650000|2022-05-20 00:47:30|834.54|831.74|835.02|832.22|835.02|832.22|834.54|831.74|0
1653007660000|2022-05-20 00:47:40|835.26|832.46|835.75|832.95|835.75|832.95|835.26|832.46|0
1653007670000|2022-05-20 00:47:50|835.5|832.7|835.5|832.7|835.5|832.7|835.26|832.46|0
1653007680000|2022-05-20 00:48:00|835.39|832.59|835.5|832.7|835.5|832.7|835.39|832.59|0
1653007690000|2022-05-20 00:48:10|835.26|832.46|835.5|832.7|835.5|832.7|835.26|832.46|0
1653007710000|2022-05-20 00:48:30|835.63|832.83|835.99|833.19|835.99|833.19|835.63|832.83|0
1653007720000|2022-05-20 00:48:40|836.11|833.31|836.23|833.43|836.23|833.43|836.11|833.31|0
1653007730000|2022-05-20 00:48:50|836.47|833.67|836.23|833.43|836.72|833.92|836.23|833.43|0
1653007740000|2022-05-20 00:49:00|836.47|833.67|836.23|833.43|836.47|833.67|836.23|833.43|0
1653007750000|2022-05-20 00:49:10|836.72|833.92|836.47|833.67|836.72|833.92|836.23|833.43|0
1653007760000|2022-05-20 00:49:20|836.23|833.43|836.23|833.43|836.23|833.43|836.23|833.43|0
1653007770000|2022-05-20 00:49:30|835.99|833.19|835.99|833.19|836.11|833.31|835.99|833.19|0
1653007820000|2022-05-20 00:50:20|836.23|833.43|836.23|833.43|836.23|833.43|836.23|833.43|0
1653007830000|2022-05-20 00:50:30|836.11|833.31|836.23|833.43|836.23|833.43|835.99|833.19|0
1653007850000|2022-05-20 00:50:50|836.47|833.67|836.96|834.16|836.96|834.16|836.47|833.67|0
1653007860000|2022-05-20 00:51:00|837.2|834.4|837.2|834.4|837.2|834.4|837.2|834.4|0
1653007870000|2022-05-20 00:51:10|837.44|834.64|837.44|834.64|837.44|834.64|837.44|834.64|0
1653007880000|2022-05-20 00:51:20|837.2|834.4|837.2|834.4|837.2|834.4|837.2|834.4|0
1653007900000|2022-05-20 00:51:40|837.44|834.64|837.68|834.88|837.68|834.88|837.44|834.64|0
1653007910000|2022-05-20 00:51:50|837.44|834.64|837.57|834.77|837.57|834.77|837.44|834.64|0
1653007920000|2022-05-20 00:52:00|837.68|834.88|837.93|835.13|838.17|835.37|837.68|834.88|0
1653007930000|2022-05-20 00:52:10|837.68|834.88|837.2|834.4|837.81|835.01|837.2|834.4|0
1653007940000|2022-05-20 00:52:20|837.44|834.64|837.2|834.4|837.44|834.64|837.2|834.4|0
1653007960000|2022-05-20 00:52:40|836.96|834.16|837.08|834.28|837.08|834.28|836.96|834.16|0
1653007970000|2022-05-20 00:52:50|837.2|834.4|837.2|834.4|837.2|834.4|837.2|834.4|0
1653007980000|2022-05-20 00:53:00|837.44|834.64|837.68|834.88|837.68|834.88|837.44|834.64|0
1653007990000|2022-05-20 00:53:10|838.17|835.37|838.17|835.37|838.41|835.61|838.17|835.37|0
1653008000000|2022-05-20 00:53:20|838.41|835.61|838.89|836.09|838.89|836.09|838.41|835.61|0
1653008010000|2022-05-20 00:53:30|839.14|836.34|839.14|836.34|839.38|836.58|838.89|836.09|0
1653008020000|2022-05-20 00:53:40|839.02|836.22|839.14|836.34|839.14|836.34|839.02|836.22|0
1653008030000|2022-05-20 00:53:50|838.89|836.09|839.14|836.34|839.14|836.34|838.89|836.09|0
1653008040000|2022-05-20 00:54:00|839.62|836.82|839.38|836.58|839.62|836.82|839.14|836.34|0
1653008050000|2022-05-20 00:54:10|839.26|836.46|839.38|836.58|839.62|836.82|839.26|836.46|0
1653008060000|2022-05-20 00:54:20|839.86|837.06|839.86|837.06|840.11|837.31|839.86|837.06|0
1653008070000|2022-05-20 00:54:30|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1653008080000|2022-05-20 00:54:40|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1653008090000|2022-05-20 00:54:50|839.62|836.82|838.89|836.09|839.62|836.82|838.89|836.09|0
1653008100000|2022-05-20 00:55:00|839.14|836.34|838.65|835.85|839.14|836.34|838.65|835.85|0
1653008110000|2022-05-20 00:55:10|838.89|836.09|838.89|836.09|838.89|836.09|838.89|836.09|0
1653008120000|2022-05-20 00:55:20|838.65|835.85|838.41|835.61|838.65|835.85|838.41|835.61|0
1653008130000|2022-05-20 00:55:30|838.17|835.37|837.93|835.13|838.17|835.37|837.68|834.88|0
1653008140000|2022-05-20 00:55:40|837.68|834.88|837.68|834.88|837.93|835.13|837.68|834.88|0
1653008160000|2022-05-20 00:56:00|837.81|835.01|839.62|836.82|839.86|837.06|837.81|835.01|0
1653008170000|2022-05-20 00:56:10|839.86|837.06|840.59|837.79|840.59|837.79|839.86|837.06|0
1653008190000|2022-05-20 00:56:30|840.47|837.67|840.47|837.67|840.47|837.67|840.47|837.67|0
1653008200000|2022-05-20 00:56:40|840.35|837.55|839.86|837.06|840.35|837.55|839.86|837.06|0
1653008210000|2022-05-20 00:56:50|839.62|836.82|839.86|837.06|839.86|837.06|839.62|836.82|0
1653008220000|2022-05-20 00:57:00|839.62|836.82|839.99|837.19|839.99|837.19|839.62|836.82|0
1653008230000|2022-05-20 00:57:10|839.86|837.06|840.35|837.55|840.35|837.55|839.86|837.06|0
1653008240000|2022-05-20 00:57:20|840.1|837.3|839.86|837.06|840.1|837.3|839.86|837.06|0
1653008250000|2022-05-20 00:57:30|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1653008260000|2022-05-20 00:57:40|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1653008270000|2022-05-20 00:57:50|839.14|836.34|839.38|836.58|839.38|836.58|839.14|836.34|0
1653008280000|2022-05-20 00:58:00|839.5|836.7|839.14|836.34|839.62|836.82|839.14|836.34|0
1653008290000|2022-05-20 00:58:10|838.89|836.09|839.14|836.34|839.14|836.34|838.89|836.09|0
1653008300000|2022-05-20 00:58:20|839.38|836.58|839.38|836.58|839.38|836.58|839.38|836.58|0
1653008310000|2022-05-20 00:58:30|839.14|836.34|839.14|836.34|839.14|836.34|839.14|836.34|0
1653008320000|2022-05-20 00:58:40|839.26|836.46|839.38|836.58|839.38|836.58|839.26|836.46|0
1653008330000|2022-05-20 00:58:50|839.26|836.46|839.38|836.58|839.38|836.58|839.26|836.46|0
1653008340000|2022-05-20 00:59:00|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1653008360000|2022-05-20 00:59:20|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1653008370000|2022-05-20 00:59:30|839.14|836.34|839.14|836.34|839.14|836.34|839.14|836.34|0
1653008380000|2022-05-20 00:59:40|839.38|836.58|839.5|836.7|839.5|836.7|839.38|836.58|0
1653008390000|2022-05-20 00:59:50|839.14|836.34|839.14|836.34|839.14|836.34|839.14|836.34|0
1653008400000|2022-05-20 01:00:00|839.5|836.7|839.5|836.7|839.5|836.7|839.38|836.58|0
1653008410000|2022-05-20 01:00:10|839.38|836.58|839.86|837.06|839.86|837.06|839.38|836.58|0
1653008420000|2022-05-20 01:00:20|840.1|837.3|839.86|837.06|840.1|837.3|839.86|837.06|0
1653008430000|2022-05-20 01:00:30|840.1|837.3|840.1|837.3|840.1|837.3|840.1|837.3|0
1653008440000|2022-05-20 01:00:40|839.86|837.06|839.86|837.06|839.86|837.06|839.86|837.06|0
1653008450000|2022-05-20 01:00:50|839.62|836.82|839.86|837.06|839.86|837.06|839.62|836.82|0
1653008460000|2022-05-20 01:01:00|839.62|836.82|839.86|837.06|839.86|837.06|839.62|836.82|0
1653008470000|2022-05-20 01:01:10|839.75|836.95|839.86|837.06|839.86|837.06|839.75|836.95|0
1653008490000|2022-05-20 01:01:30|840.1|837.3|839.86|837.06|840.35|837.55|839.86|837.06|0
1653008500000|2022-05-20 01:01:40|839.62|836.82|839.62|836.82|839.62|836.82|839.62|836.82|0
1653008510000|2022-05-20 01:01:50|839.86|837.06|839.86|837.06|839.86|837.06|839.86|837.06|0
1653008520000|2022-05-20 01:02:00|839.99|837.19|839.62|836.82|839.99|837.19|839.62|836.82|0
1653008530000|2022-05-20 01:02:10|839.14|836.34|839.38|836.58|839.38|836.58|839.14|836.34|0
1653008540000|2022-05-20 01:02:20|839.14|836.34|838.65|835.85|839.14|836.34|838.65|835.85|0
1653008550000|2022-05-20 01:02:30|839.14|836.34|838.89|836.09|839.14|836.34|838.89|836.09|0
1653008560000|2022-05-20 01:02:40|839.14|836.34|839.14|836.34|839.14|836.34|839.14|836.34|0
1653008570000|2022-05-20 01:02:50|838.89|836.09|839.14|836.34|839.14|836.34|838.78|835.98|0
1653008580000|2022-05-20 01:03:00|839.38|836.58|839.26|836.46|839.38|836.58|839.26|836.46|0
1653008590000|2022-05-20 01:03:10|839.38|836.58|839.86|837.06|839.86|837.06|839.38|836.58|0
1653008600000|2022-05-20 01:03:20|839.99|837.19|839.86|837.06|840.1|837.3|839.86|837.06|0
1653008610000|2022-05-20 01:03:30|839.62|836.82|839.86|837.06|839.86|837.06|839.62|836.82|0
1653008620000|2022-05-20 01:03:40|839.99|837.19|839.86|837.06|839.99|837.19|839.86|837.06|0
1653008630000|2022-05-20 01:03:50|839.62|836.82|839.75|836.95|839.75|836.95|839.62|836.82|0
1653008640000|2022-05-20 01:04:00|839.62|836.82|839.62|836.82|839.62|836.82|839.38|836.58|0
1653008650000|2022-05-20 01:04:10|839.75|836.95|839.75|836.95|839.75|836.95|839.62|836.82|0
1653008660000|2022-05-20 01:04:20|839.62|836.82|839.62|836.82|839.62|836.82|839.62|836.82|0
1653008670000|2022-05-20 01:04:30|839.5|836.7|839.5|836.7|839.5|836.7|839.5|836.7|0
1653008680000|2022-05-20 01:04:40|839.38|836.58|839.38|836.58|839.62|836.82|839.38|836.58|0
1653008690000|2022-05-20 01:04:50|839.14|836.34|839.14|836.34|839.14|836.34|839.14|836.34|0
1653008700000|2022-05-20 01:05:00|838.89|836.09|838.89|836.09|838.89|836.09|838.89|836.09|0
1653008710000|2022-05-20 01:05:10|839.02|836.22|839.14|836.34|839.14|836.34|839.02|836.22|0
1653008720000|2022-05-20 01:05:20|839.38|836.58|839.14|836.34|839.38|836.58|839.14|836.34|0
1653008730000|2022-05-20 01:05:30|838.89|836.09|838.89|836.09|838.89|836.09|838.89|836.09|0
1653008750000|2022-05-20 01:05:50|838.65|835.85|838.89|836.09|838.89|836.09|838.65|835.85|0
1653008760000|2022-05-20 01:06:00|838.65|835.85|838.65|835.85|838.65|835.85|838.65|835.85|0
1653008780000|2022-05-20 01:06:20|838.78|835.98|838.78|835.98|838.78|835.98|838.78|835.98|0
1653008790000|2022-05-20 01:06:30|838.65|835.85|838.65|835.85|838.65|835.85|838.65|835.85|0
1653008810000|2022-05-20 01:06:50|838.41|835.61|838.41|835.61|838.41|835.61|838.41|835.61|0
1653008820000|2022-05-20 01:07:00|838.17|835.37|838.41|835.61|838.41|835.61|838.17|835.37|0
1653008830000|2022-05-20 01:07:10|838.65|835.85|838.65|835.85|838.78|835.98|838.65|835.85|0
1653008840000|2022-05-20 01:07:20|838.53|835.73|838.53|835.73|838.65|835.85|838.53|835.73|0
1653008850000|2022-05-20 01:07:30|838.65|835.85|838.89|836.09|838.89|836.09|838.65|835.85|0
1653008860000|2022-05-20 01:07:40|838.65|835.85|838.78|835.98|838.78|835.98|838.65|835.85|0
1653008870000|2022-05-20 01:07:50|838.65|835.85|838.65|835.85|838.65|835.85|838.65|835.85|0
1653008880000|2022-05-20 01:08:00|838.89|836.09|838.89|836.09|838.89|836.09|838.89|836.09|0
1653008890000|2022-05-20 01:08:10|838.65|835.85|838.65|835.85|838.65|835.85|838.65|835.85|0
1653008900000|2022-05-20 01:08:20|838.53|835.73|838.53|835.73|838.53|835.73|838.53|835.73|0
1653008910000|2022-05-20 01:08:30|838.65|835.85|838.89|836.09|838.89|836.09|838.65|835.85|0
1653008920000|2022-05-20 01:08:40|838.17|835.37|837.81|835.01|838.17|835.37|837.81|835.01|0
1653008930000|2022-05-20 01:08:50|837.68|834.88|837.92|835.12|837.92|835.12|837.68|834.88|0
1653008940000|2022-05-20 01:09:00|838.05|835.25|838.17|835.37|838.17|835.37|838.05|835.25|0
1653008950000|2022-05-20 01:09:10|837.92|835.12|837.81|835.01|837.92|835.12|837.81|835.01|0
1653008960000|2022-05-20 01:09:20|838.05|835.25|837.92|835.12|838.17|835.37|837.92|835.12|0
1653008970000|2022-05-20 01:09:30|837.68|834.88|837.68|834.88|837.92|835.12|837.68|834.88|0
1653008980000|2022-05-20 01:09:40|837.57|834.77|837.44|834.64|837.57|834.77|837.44|834.64|0
1653009000000|2022-05-20 01:10:00|837.68|834.88|837.68|834.88|837.68|834.88|837.68|834.88|0
1653009010000|2022-05-20 01:10:10|837.44|834.64|837.44|834.64|837.44|834.64|837.44|834.64|0
1653009020000|2022-05-20 01:10:20|837.2|834.4|837.32|834.52|837.32|834.52|837.2|834.4|0
1653009030000|2022-05-20 01:10:30|837.44|834.64|837.08|834.28|837.44|834.64|836.96|834.16|0
1653009040000|2022-05-20 01:10:40|837.2|834.4|836.96|834.16|837.2|834.4|836.96|834.16|0
1653009050000|2022-05-20 01:10:50|836.71|833.91|836.71|833.91|836.71|833.91|836.71|833.91|0
1653009060000|2022-05-20 01:11:00|836.47|833.67|836.11|833.31|836.47|833.67|836.11|833.31|0
1653009070000|2022-05-20 01:11:10|836.23|833.43|835.99|833.19|836.23|833.43|835.99|833.19|0
1653009080000|2022-05-20 01:11:20|836.11|833.31|836.11|833.31|836.11|833.31|836.11|833.31|0
1653009090000|2022-05-20 01:11:30|836.23|833.43|835.99|833.19|836.23|833.43|835.99|833.19|0
1653009100000|2022-05-20 01:11:40|836.23|833.43|836.23|833.43|836.23|833.43|836.23|833.43|0
1653009130000|2022-05-20 01:12:10|836.11|833.31|836.47|833.67|836.47|833.67|836.11|833.31|0
1653009140000|2022-05-20 01:12:20|836.23|833.43|836.23|833.43|836.47|833.67|836.23|833.43|0
1653009150000|2022-05-20 01:12:30|836.47|833.67|836.47|833.67|836.47|833.67|836.47|833.67|0
1653009160000|2022-05-20 01:12:40|836.23|833.43|836.23|833.43|836.23|833.43|836.23|833.43|0
1653009170000|2022-05-20 01:12:50|835.99|833.19|836.23|833.43|836.23|833.43|835.99|833.19|0
1653009180000|2022-05-20 01:13:00|836.47|833.67|836.96|834.16|836.96|834.16|836.47|833.67|0
1653009200000|2022-05-20 01:13:20|837.2|834.4|837.2|834.4|837.44|834.64|837.08|834.28|0
1653009220000|2022-05-20 01:13:40|836.96|834.16|836.71|833.91|836.96|834.16|836.71|833.91|0
1653009230000|2022-05-20 01:13:50|837.44|834.64|837.44|834.64|837.44|834.64|837.44|834.64|0
1653009240000|2022-05-20 01:14:00|837.2|834.4|837.2|834.4|837.2|834.4|837.08|834.28|0
1653009250000|2022-05-20 01:14:10|836.96|834.16|836.96|834.16|836.96|834.16|836.96|834.16|0
1653009260000|2022-05-20 01:14:20|836.71|833.91|836.71|833.91|836.84|834.04|836.71|833.91|0
1653009270000|2022-05-20 01:14:30|836.47|833.67|836.47|833.67|836.47|833.67|836.47|833.67|0
1653009280000|2022-05-20 01:14:40|836.71|833.91|836.96|834.16|836.96|834.16|836.71|833.91|0
1653009290000|2022-05-20 01:14:50|837.2|834.4|837.2|834.4|837.2|834.4|837.2|834.4|0
1653009300000|2022-05-20 01:15:00|836.96|834.16|836.96|834.16|836.96|834.16|836.96|834.16|0
1653009310000|2022-05-20 01:15:10|836.47|833.67|836.47|833.67|836.47|833.67|836.23|833.43|0
1653009320000|2022-05-20 01:15:20|836.23|833.43|835.99|833.19|836.23|833.43|835.99|833.19|0
1653009330000|2022-05-20 01:15:30|836.23|833.43|836.47|833.67|836.47|833.67|836.23|833.43|0
1653009340000|2022-05-20 01:15:40|836.23|833.43|836.71|833.91|836.71|833.91|836.23|833.43|0
1653009350000|2022-05-20 01:15:50|836.47|833.67|836.95|834.15|836.95|834.15|836.47|833.67|0
1653009360000|2022-05-20 01:16:00|836.84|834.04|836.84|834.04|836.84|834.04|836.71|833.91|0
1653009370000|2022-05-20 01:16:10|836.95|834.15|837.2|834.4|837.2|834.4|836.95|834.15|0
1653009380000|2022-05-20 01:16:20|837.44|834.64|837.44|834.64|837.44|834.64|837.44|834.64|0
1653009390000|2022-05-20 01:16:30|837.2|834.4|837.44|834.64|837.44|834.64|837.2|834.4|0
1653009400000|2022-05-20 01:16:40|837.2|834.4|837.32|834.52|837.32|834.52|837.2|834.4|0
1653009410000|2022-05-20 01:16:50|837.44|834.64|837.44|834.64|837.44|834.64|837.44|834.64|0
1653009420000|2022-05-20 01:17:00|837.2|834.4|837.2|834.4|837.2|834.4|837.2|834.4|0
1653009430000|2022-05-20 01:17:10|837.08|834.28|837.2|834.4|837.2|834.4|837.08|834.28|0
1653009440000|2022-05-20 01:17:20|836.71|833.91|836.95|834.15|836.95|834.15|836.71|833.91|0
1653009450000|2022-05-20 01:17:30|837.2|834.4|836.84|834.04|837.2|834.4|836.84|834.04|0
1653009460000|2022-05-20 01:17:40|836.95|834.15|837.2|834.4|837.2|834.4|836.95|834.15|0
1653009470000|2022-05-20 01:17:50|837.44|834.64|837.32|834.52|837.44|834.64|837.32|834.52|0
1653009480000|2022-05-20 01:18:00|836.95|834.15|837.2|834.4|837.2|834.4|836.95|834.15|0
1653009490000|2022-05-20 01:18:10|836.95|834.15|836.95|834.15|837.08|834.28|836.95|834.15|0
1653009500000|2022-05-20 01:18:20|837.2|834.4|837.2|834.4|837.2|834.4|837.2|834.4|0
1653009510000|2022-05-20 01:18:30|836.95|834.15|836.95|834.15|836.95|834.15|836.84|834.04|0
1653009520000|2022-05-20 01:18:40|837.08|834.28|836.71|833.91|837.08|834.28|836.71|833.91|0
1653009530000|2022-05-20 01:18:50|836.47|833.67|836.47|833.67|836.71|833.91|836.47|833.67|0
1653009540000|2022-05-20 01:19:00|836.23|833.43|835.74|832.94|836.23|833.43|835.74|832.94|0
1653009550000|2022-05-20 01:19:10|835.5|832.7|835.26|832.46|835.5|832.7|835.26|832.46|0
1653009560000|2022-05-20 01:19:20|832.84|830.04|832.6|829.8|832.84|830.04|832.48|829.68|0
1653009570000|2022-05-20 01:19:30|832.36|829.56|833.08|830.28|833.08|830.28|832.36|829.56|0
1653009580000|2022-05-20 01:19:40|832.84|830.04|833.08|830.28|833.08|830.28|832.72|829.92|0
1653009590000|2022-05-20 01:19:50|833.32|830.52|832.84|830.04|833.32|830.52|832.84|830.04|0
1653009600000|2022-05-20 01:20:00|832.6|829.8|833.08|830.28|833.08|830.28|832.6|829.8|0
1653009610000|2022-05-20 01:20:10|832.84|830.04|833.08|830.28|833.08|830.28|832.84|830.04|0
1653009620000|2022-05-20 01:20:20|832.97|830.17|832.84|830.04|832.97|830.17|832.84|830.04|0
1653009630000|2022-05-20 01:20:30|832.6|829.8|832.97|830.17|832.97|830.17|832.6|829.8|0
1653009640000|2022-05-20 01:20:40|833.08|830.28|832.6|829.8|833.08|830.28|832.6|829.8|0
1653009650000|2022-05-20 01:20:50|832.72|829.92|832.6|829.8|832.84|830.04|832.6|829.8|0
1653009660000|2022-05-20 01:21:00|832.72|829.92|832.72|829.92|832.84|830.04|832.72|829.92|0
1653009670000|2022-05-20 01:21:10|832.6|829.8|832.84|830.04|832.84|830.04|832.6|829.8|0
1653009680000|2022-05-20 01:21:20|832.72|829.92|832.84|830.04|832.84|830.04|832.6|829.8|0
1653009690000|2022-05-20 01:21:30|833.32|830.52|833.69|830.89|834.29|831.49|833.32|830.52|0
1653009700000|2022-05-20 01:21:40|833.08|830.28|833.57|830.77|833.57|830.77|833.08|830.28|0
1653009710000|2022-05-20 01:21:50|833.69|830.89|833.32|830.52|833.69|830.89|833.32|830.52|0
1653009720000|2022-05-20 01:22:00|833.08|830.28|833.32|830.52|833.32|830.52|832.84|830.04|0
1653009730000|2022-05-20 01:22:10|833.21|830.41|832.48|829.68|833.21|830.41|832.36|829.56|0
1653009740000|2022-05-20 01:22:20|832.6|829.8|832.84|830.04|832.84|830.04|832.6|829.8|0
1653009750000|2022-05-20 01:22:30|832.6|829.8|832.11|829.31|832.6|829.8|832.11|829.31|0
1653009760000|2022-05-20 01:22:40|832.36|829.56|832.24|829.44|832.36|829.56|832.24|829.44|0
1653009770000|2022-05-20 01:22:50|832.48|829.68|832.36|829.56|832.48|829.68|832.36|829.56|0
1653009780000|2022-05-20 01:23:00|831.63|828.83|831.63|828.83|831.87|829.07|831.63|828.83|0
1653009790000|2022-05-20 01:23:10|831.76|828.96|832.11|829.31|832.11|829.31|831.76|828.96|0
1653009800000|2022-05-20 01:23:20|832.36|829.56|832.48|829.68|832.6|829.8|832.36|829.56|0
1653009810000|2022-05-20 01:23:30|832.6|829.8|832.36|829.56|832.6|829.8|832.36|829.56|0
1653009820000|2022-05-20 01:23:40|832.11|829.31|832.11|829.31|832.11|829.31|831.87|829.07|0
1653009830000|2022-05-20 01:23:50|831.87|829.07|832.11|829.31|832.24|829.44|831.87|829.07|0
1653009840000|2022-05-20 01:24:00|832.36|829.56|831.76|828.96|832.36|829.56|831.76|828.96|0
1653009850000|2022-05-20 01:24:10|831.63|828.83|832|829.2|832|829.2|831.63|828.83|0
1653009860000|2022-05-20 01:24:20|832.36|829.56|832.11|829.31|832.36|829.56|832|829.2|0
1653009870000|2022-05-20 01:24:30|832.36|829.56|832.11|829.31|832.36|829.56|832.11|829.31|0
1653009880000|2022-05-20 01:24:40|832.36|829.56|832.11|829.31|832.36|829.56|831.87|829.07|0
1653009890000|2022-05-20 01:24:50|832|829.2|831.87|829.07|832|829.2|831.87|829.07|0
1653009900000|2022-05-20 01:25:00|831.39|828.59|831.15|828.35|831.39|828.59|831.15|828.35|0
1653009910000|2022-05-20 01:25:10|830.42|827.62|829.94|827.14|830.42|827.62|829.94|827.14|0
1653009920000|2022-05-20 01:25:20|830.42|827.62|830.18|827.38|830.42|827.62|830.18|827.38|0
1653009930000|2022-05-20 01:25:30|829.94|827.14|829.7|826.9|829.94|827.14|829.7|826.9|0
1653009940000|2022-05-20 01:25:40|830.18|827.38|830.18|827.38|830.18|827.38|829.94|827.14|0
1653009950000|2022-05-20 01:25:50|830.3|827.5|830.79|827.99|830.79|827.99|830.3|827.5|0
1653009960000|2022-05-20 01:26:00|830.66|827.86|830.9|828.1|830.9|828.1|830.66|827.86|0
1653009970000|2022-05-20 01:26:10|831.03|828.23|830.9|828.1|831.03|828.23|830.9|828.1|0
1653009990000|2022-05-20 01:26:30|830.66|827.86|830.9|828.1|830.9|828.1|830.66|827.86|0
1653010000000|2022-05-20 01:26:40|830.66|827.86|830.66|827.86|830.66|827.86|830.66|827.86|0
1653010010000|2022-05-20 01:26:50|830.42|827.62|830.42|827.62|830.42|827.62|830.42|827.62|0
1653010020000|2022-05-20 01:27:00|830.3|827.5|830.18|827.38|830.3|827.5|830.18|827.38|0
1653010030000|2022-05-20 01:27:10|830.3|827.5|830.18|827.38|830.42|827.62|830.18|827.38|0
1653010040000|2022-05-20 01:27:20|829.94|827.14|829.94|827.14|829.94|827.14|829.94|827.14|0
1653010050000|2022-05-20 01:27:30|829.7|826.9|829.21|826.41|829.7|826.9|829.21|826.41|0
1653010060000|2022-05-20 01:27:40|829.1|826.3|829.21|826.41|829.21|826.41|828.97|826.17|0
1653010070000|2022-05-20 01:27:50|828.97|826.17|828.97|826.17|828.97|826.17|828.97|826.17|0
1653010080000|2022-05-20 01:28:00|829.21|826.41|828.49|825.69|829.21|826.41|828.49|825.69|0
1653010090000|2022-05-20 01:28:10|828.73|825.93|828.73|825.93|828.73|825.93|828.73|825.93|0
1653010110000|2022-05-20 01:28:30|828.97|826.17|828.49|825.69|828.97|826.17|828.49|825.69|0
1653010120000|2022-05-20 01:28:40|828.24|825.44|828.24|825.44|828.24|825.44|828.24|825.44|0
1653010130000|2022-05-20 01:28:50|828.49|825.69|828.24|825.44|828.49|825.69|828.24|825.44|0
1653010140000|2022-05-20 01:29:00|828.49|825.69|828.24|825.44|828.49|825.69|828.24|825.44|0
1653010150000|2022-05-20 01:29:10|828.13|825.33|828.13|825.33|828.13|825.33|828.13|825.33|0
1653010160000|2022-05-20 01:29:20|828|825.2|828|825.2|828|825.2|828|825.2|0
1653010170000|2022-05-20 01:29:30|827.76|824.96|828|825.2|828|825.2|827.76|824.96|0
1653010180000|2022-05-20 01:29:40|828.24|825.44|828.24|825.44|828.24|825.44|828.24|825.44|0
1653010190000|2022-05-20 01:29:50|828.49|825.69|828.24|825.44|828.49|825.69|828.24|825.44|0
1653010210000|2022-05-20 01:30:10|828.49|825.69|828.97|826.17|828.97|826.17|828.49|825.69|0
1653010220000|2022-05-20 01:30:20|828.73|825.93|828.73|825.93|828.73|825.93|828.49|825.69|0
1653010230000|2022-05-20 01:30:30|828.61|825.81|828.49|825.69|828.73|825.93|828.49|825.69|0
1653010240000|2022-05-20 01:30:40|828.73|825.93|828.73|825.93|828.73|825.93|828.73|825.93|0
1653010250000|2022-05-20 01:30:50|828.49|825.69|828.61|825.81|828.61|825.81|828.49|825.69|0
1653010260000|2022-05-20 01:31:00|828.49|825.69|828.49|825.69|828.49|825.69|828.49|825.69|0
1653010270000|2022-05-20 01:31:10|828.37|825.57|828.49|825.69|828.49|825.69|828.37|825.57|0
1653010280000|2022-05-20 01:31:20|828.24|825.44|827.76|824.96|828.24|825.44|827.76|824.96|0
1653010290000|2022-05-20 01:31:30|827.52|824.72|827.52|824.72|827.52|824.72|827.52|824.72|0
1653010300000|2022-05-20 01:31:40|827.76|824.96|827.76|824.96|827.76|824.96|827.76|824.96|0
1653010310000|2022-05-20 01:31:50|827.52|824.72|827.52|824.72|827.52|824.72|827.52|824.72|0
1653010320000|2022-05-20 01:32:00|827.28|824.48|827.04|824.24|827.28|824.48|827.04|824.24|0
1653010330000|2022-05-20 01:32:10|827.28|824.48|827.28|824.48|827.28|824.48|827.04|824.24|0
1653010340000|2022-05-20 01:32:20|826.79|823.99|826.79|823.99|826.79|823.99|826.79|823.99|0
1653010350000|2022-05-20 01:32:30|827.04|824.24|827.28|824.48|827.28|824.48|827.04|824.24|0
1653010360000|2022-05-20 01:32:40|827.04|824.24|827.04|824.24|827.04|824.24|827.04|824.24|0
1653010370000|2022-05-20 01:32:50|827.28|824.48|827.04|824.24|827.28|824.48|827.04|824.24|0
1653010380000|2022-05-20 01:33:00|826.79|823.99|827.04|824.24|827.04|824.24|826.79|823.99|0
1653010390000|2022-05-20 01:33:10|826.79|823.99|827.04|824.24|827.04|824.24|826.79|823.99|0
1653010400000|2022-05-20 01:33:20|826.79|823.99|826.55|823.75|826.79|823.99|826.55|823.75|0
1653010410000|2022-05-20 01:33:30|826.79|823.99|827.04|824.24|827.28|824.48|826.79|823.99|0
1653010420000|2022-05-20 01:33:40|827.28|824.48|827.76|824.96|827.76|824.96|827.28|824.48|0
1653010430000|2022-05-20 01:33:50|827.52|824.72|827.52|824.72|827.52|824.72|827.4|824.6|0
1653010440000|2022-05-20 01:34:00|827.16|824.36|826.79|823.99|827.16|824.36|826.79|823.99|0
1653010450000|2022-05-20 01:34:10|826.68|823.88|826.31|823.51|826.68|823.88|826.31|823.51|0
1653010460000|2022-05-20 01:34:20|826.07|823.27|824.62|821.82|826.07|823.27|824.62|821.82|0
1653010470000|2022-05-20 01:34:30|824.38|821.58|824.62|821.82|824.62|821.82|824.38|821.58|0
1653010480000|2022-05-20 01:34:40|824.86|822.06|824.86|822.06|824.86|822.06|824.38|821.58|0
1653010490000|2022-05-20 01:34:50|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1653010500000|2022-05-20 01:35:00|825.1|822.3|825.34|822.54|825.34|822.54|825.1|822.3|0
1653010510000|2022-05-20 01:35:10|824.86|822.06|825.1|822.3|825.1|822.3|824.86|822.06|0
1653010520000|2022-05-20 01:35:20|825.34|822.54|826.07|823.27|826.07|823.27|825.34|822.54|0
1653010530000|2022-05-20 01:35:30|825.83|823.03|826.31|823.51|826.31|823.51|825.83|823.03|0
1653010540000|2022-05-20 01:35:40|826.55|823.75|827.04|824.24|827.04|824.24|826.55|823.75|0
1653010550000|2022-05-20 01:35:50|827.28|824.48|827.28|824.48|827.28|824.48|827.28|824.48|0
1653010560000|2022-05-20 01:36:00|826.79|823.99|826.79|823.99|826.79|823.99|826.79|823.99|0
1653010570000|2022-05-20 01:36:10|827.28|824.48|827.52|824.72|827.52|824.72|827.28|824.48|0
1653010580000|2022-05-20 01:36:20|827.64|824.84|828|825.2|828|825.2|827.64|824.84|0
1653010600000|2022-05-20 01:36:40|827.52|824.72|827.4|824.6|827.52|824.72|827.28|824.48|0
1653010610000|2022-05-20 01:36:50|827.64|824.84|827.76|824.96|827.76|824.96|827.52|824.72|0
1653010620000|2022-05-20 01:37:00|828.37|825.57|828.97|826.17|829.21|826.41|828.37|825.57|0
1653010630000|2022-05-20 01:37:10|829.45|826.65|829.45|826.65|829.45|826.65|829.45|826.65|0
1653010640000|2022-05-20 01:37:20|829.21|826.41|829.21|826.41|829.45|826.65|829.21|826.41|0
1653010650000|2022-05-20 01:37:30|828.97|826.17|829.1|826.3|829.21|826.41|828.97|826.17|0
1653010660000|2022-05-20 01:37:40|828.97|826.17|828.73|825.93|828.97|826.17|828.49|825.69|0
1653010670000|2022-05-20 01:37:50|828.49|825.69|828.49|825.69|828.49|825.69|828.49|825.69|0
1653010680000|2022-05-20 01:38:00|828.37|825.57|828|825.2|828.37|825.57|828|825.2|0
1653010690000|2022-05-20 01:38:10|828.24|825.44|827.52|824.72|828.24|825.44|827.52|824.72|0
1653010700000|2022-05-20 01:38:20|827.28|824.48|827.76|824.96|827.76|824.96|827.28|824.48|0
1653010710000|2022-05-20 01:38:30|827.52|824.72|827.28|824.48|827.52|824.72|827.28|824.48|0
1653010720000|2022-05-20 01:38:40|827.52|824.72|827.52|824.72|827.52|824.72|827.52|824.72|0
1653010730000|2022-05-20 01:38:50|827.28|824.48|827.28|824.48|827.52|824.72|827.28|824.48|0
1653010740000|2022-05-20 01:39:00|827.52|824.72|826.55|823.75|827.52|824.72|826.55|823.75|0
1653010750000|2022-05-20 01:39:10|826.31|823.51|826.55|823.75|826.68|823.88|826.31|823.51|0
1653010760000|2022-05-20 01:39:20|826.79|823.99|827.04|824.24|827.04|824.24|826.79|823.99|0
1653010770000|2022-05-20 01:39:30|826.55|823.75|827.04|824.24|827.04|824.24|826.55|823.75|0
1653010790000|2022-05-20 01:39:50|826.55|823.75|826.31|823.51|826.55|823.75|826.31|823.51|0
1653010800000|2022-05-20 01:40:00|825.83|823.03|825.83|823.03|825.83|823.03|825.83|823.03|0
1653010810000|2022-05-20 01:40:10|825.47|822.67|825.34|822.54|825.59|822.79|825.34|822.54|0
1653010820000|2022-05-20 01:40:20|825.1|822.3|825.34|822.54|825.47|822.67|825.1|822.3|0
1653010830000|2022-05-20 01:40:30|825.23|822.43|824.86|822.06|825.23|822.43|824.86|822.06|0
1653010840000|2022-05-20 01:40:40|825.1|822.3|825.1|822.3|825.1|822.3|825.1|822.3|0
1653010850000|2022-05-20 01:40:50|825.34|822.54|825.83|823.03|825.83|823.03|825.34|822.54|0
1653010860000|2022-05-20 01:41:00|826.07|823.27|825.47|822.67|826.07|823.27|825.47|822.67|0
1653010870000|2022-05-20 01:41:10|825.23|822.43|825.34|822.54|825.34|822.54|825.1|822.3|0
1653010880000|2022-05-20 01:41:20|825.1|822.3|825.59|822.79|825.59|822.79|825.1|822.3|0
1653010890000|2022-05-20 01:41:30|825.34|822.54|825.1|822.3|825.34|822.54|825.1|822.3|0
1653010900000|2022-05-20 01:41:40|824.62|821.82|824.75|821.95|824.75|821.95|824.62|821.82|0
1653010910000|2022-05-20 01:41:50|824.62|821.82|824.86|822.06|824.86|822.06|824.62|821.82|0
1653010920000|2022-05-20 01:42:00|824.62|821.82|824.86|822.06|824.86|822.06|824.62|821.82|0
1653010940000|2022-05-20 01:42:20|825.1|822.3|824.86|822.06|825.1|822.3|824.86|822.06|0
1653010950000|2022-05-20 01:42:30|825.1|822.3|825.1|822.3|825.1|822.3|825.1|822.3|0
1653010960000|2022-05-20 01:42:40|825.34|822.54|825.59|822.79|825.59|822.79|825.34|822.54|0
1653010970000|2022-05-20 01:42:50|825.83|823.03|825.71|822.91|825.83|823.03|825.71|822.91|0
1653010980000|2022-05-20 01:43:00|826.31|823.51|826.19|823.39|826.31|823.51|826.19|823.39|0
1653010990000|2022-05-20 01:43:10|826.31|823.51|826.07|823.27|826.31|823.51|826.07|823.27|0
1653011000000|2022-05-20 01:43:20|826.31|823.51|826.31|823.51|826.31|823.51|826.31|823.51|0
1653011010000|2022-05-20 01:43:30|826.55|823.75|826.68|823.88|826.68|823.88|826.55|823.75|0
1653011020000|2022-05-20 01:43:40|826.79|823.99|826.55|823.75|826.79|823.99|826.55|823.75|0
1653011030000|2022-05-20 01:43:50|826.44|823.64|826.31|823.51|826.55|823.75|826.31|823.51|0
1653011040000|2022-05-20 01:44:00|826.55|823.75|826.68|823.88|826.68|823.88|826.55|823.75|0
1653011050000|2022-05-20 01:44:10|826.79|823.99|826.55|823.75|826.79|823.99|826.55|823.75|0
1653011060000|2022-05-20 01:44:20|826.79|823.99|826.79|823.99|826.79|823.99|826.79|823.99|0
1653011070000|2022-05-20 01:44:30|826.55|823.75|826.55|823.75|826.55|823.75|826.44|823.64|0
1653011080000|2022-05-20 01:44:40|826.44|823.64|826.31|823.51|826.44|823.64|826.31|823.51|0
1653011090000|2022-05-20 01:44:50|826.07|823.27|826.07|823.27|826.07|823.27|826.07|823.27|0
1653011100000|2022-05-20 01:45:00|826.19|823.39|825.83|823.03|826.19|823.39|825.83|823.03|0
1653011110000|2022-05-20 01:45:10|826.07|823.27|825.95|823.15|826.07|823.27|825.83|823.03|0
1653011120000|2022-05-20 01:45:20|826.19|823.39|826.07|823.27|826.19|823.39|826.07|823.27|0
1653011130000|2022-05-20 01:45:30|825.83|823.03|826.07|823.27|826.07|823.27|825.83|823.03|0
1653011140000|2022-05-20 01:45:40|826.19|823.39|826.55|823.75|826.55|823.75|826.19|823.39|0
1653011150000|2022-05-20 01:45:50|826.79|823.99|827.28|824.48|827.28|824.48|826.79|823.99|0
1653011160000|2022-05-20 01:46:00|827.52|824.72|827.28|824.48|827.52|824.72|827.28|824.48|0
1653011170000|2022-05-20 01:46:10|827.04|824.24|827.16|824.36|827.16|824.36|826.79|823.99|0
1653011180000|2022-05-20 01:46:20|827.28|824.48|827.28|824.48|827.28|824.48|827.04|824.24|0
1653011220000|2022-05-20 01:47:00|826.55|823.75|826.68|823.88|826.79|823.99|826.55|823.75|0
1653011230000|2022-05-20 01:47:10|826.55|823.75|826.55|823.75|826.79|823.99|826.55|823.75|0
1653011240000|2022-05-20 01:47:20|826.79|823.99|826.55|823.75|826.79|823.99|826.55|823.75|0
1653011250000|2022-05-20 01:47:30|827.03|824.23|827.28|824.48|827.28|824.48|826.92|824.12|0
1653011260000|2022-05-20 01:47:40|827.52|824.72|827.52|824.72|827.52|824.72|827.28|824.48|0
1653011270000|2022-05-20 01:47:50|827.76|824.96|827.52|824.72|827.76|824.96|827.52|824.72|0
1653011280000|2022-05-20 01:48:00|827.76|824.96|827.89|825.09|828.24|825.44|827.76|824.96|0
1653011290000|2022-05-20 01:48:10|827.76|824.96|827.76|824.96|828|825.2|827.76|824.96|0
1653011300000|2022-05-20 01:48:20|828|825.2|827.76|824.96|828|825.2|827.76|824.96|0
1653011320000|2022-05-20 01:48:40|827.52|824.72|827.76|824.96|827.76|824.96|827.52|824.72|0
1653011330000|2022-05-20 01:48:50|827.89|825.09|827.76|824.96|827.89|825.09|827.76|824.96|0
1653011340000|2022-05-20 01:49:00|828|825.2|828.37|825.57|828.37|825.57|828|825.2|0
1653011350000|2022-05-20 01:49:10|828.13|825.33|828.13|825.33|828.13|825.33|828.13|825.33|0
1653011360000|2022-05-20 01:49:20|828|825.2|828|825.2|828.24|825.44|828|825.2|0
1653011370000|2022-05-20 01:49:30|828.37|825.57|828|825.2|828.48|825.68|828|825.2|0
1653011390000|2022-05-20 01:49:50|828.24|825.44|828|825.2|828.24|825.44|828|825.2|0
1653011400000|2022-05-20 01:50:00|828.24|825.44|828.24|825.44|828.24|825.44|828|825.2|0
1653011410000|2022-05-20 01:50:10|828|825.2|828.13|825.33|828.24|825.44|828|825.2|0
1653011420000|2022-05-20 01:50:20|828.24|825.44|828.24|825.44|828.24|825.44|828|825.2|0
1653011430000|2022-05-20 01:50:30|828.48|825.68|828.48|825.68|828.48|825.68|828.48|825.68|0
1653011440000|2022-05-20 01:50:40|828.73|825.93|828.48|825.68|828.73|825.93|828.48|825.68|0
1653011450000|2022-05-20 01:50:50|828|825.2|828.24|825.44|828.24|825.44|828|825.2|0
1653011460000|2022-05-20 01:51:00|827.89|825.09|827.76|824.96|827.89|825.09|827.76|824.96|0
1653011470000|2022-05-20 01:51:10|827.03|824.23|826.79|823.99|827.03|824.23|826.31|823.51|0
1653011480000|2022-05-20 01:51:20|826.55|823.75|826.55|823.75|826.55|823.75|826.31|823.51|0
1653011490000|2022-05-20 01:51:30|826.44|823.64|826.31|823.51|826.44|823.64|826.31|823.51|0
1653011500000|2022-05-20 01:51:40|826.79|823.99|826.79|823.99|826.79|823.99|826.79|823.99|0
1653011510000|2022-05-20 01:51:50|826.92|824.12|826.79|823.99|826.92|824.12|826.79|823.99|0
1653011520000|2022-05-20 01:52:00|827.28|824.48|826.79|823.99|827.28|824.48|826.79|823.99|0
1653011530000|2022-05-20 01:52:10|826.92|824.12|827.03|824.23|827.03|824.23|826.92|824.12|0
1653011540000|2022-05-20 01:52:20|826.92|824.12|827.28|824.48|827.28|824.48|826.79|823.99|0
1653011550000|2022-05-20 01:52:30|827.52|824.72|827.52|824.72|827.52|824.72|827.52|824.72|0
1653011560000|2022-05-20 01:52:40|827.28|824.48|827.64|824.84|827.76|824.96|827.28|824.48|0
1653011570000|2022-05-20 01:52:50|828|825.2|828|825.2|828|825.2|827.76|824.96|0
1653011580000|2022-05-20 01:53:00|827.64|824.84|827.28|824.48|827.64|824.84|827.28|824.48|0
1653011590000|2022-05-20 01:53:10|827.03|824.23|827.03|824.23|827.03|824.23|827.03|824.23|0
1653011600000|2022-05-20 01:53:20|827.28|824.48|827.03|824.23|827.28|824.48|827.03|824.23|0
1653011610000|2022-05-20 01:53:30|827.28|824.48|827.52|824.72|827.52|824.72|827.28|824.48|0
1653011630000|2022-05-20 01:53:50|827.28|824.48|827.28|824.48|827.52|824.72|827.28|824.48|0
1653011640000|2022-05-20 01:54:00|827.76|824.96|827.76|824.96|827.76|824.96|827.76|824.96|0
1653011650000|2022-05-20 01:54:10|828|825.2|828|825.2|828.13|825.33|828|825.2|0
1653011670000|2022-05-20 01:54:30|828.24|825.44|827.52|824.72|828.24|825.44|827.52|824.72|0
1653011680000|2022-05-20 01:54:40|827.76|824.96|827.52|824.72|827.76|824.96|827.52|824.72|0
1653011690000|2022-05-20 01:54:50|827.28|824.48|826.55|823.75|827.28|824.48|826.55|823.75|0
1653011700000|2022-05-20 01:55:00|826.31|823.51|825.95|823.15|826.31|823.51|825.95|823.15|0
1653011710000|2022-05-20 01:55:10|826.07|823.27|826.07|823.27|826.55|823.75|826.07|823.27|0
1653011720000|2022-05-20 01:55:20|825.83|823.03|825.83|823.03|825.83|823.03|825.83|823.03|0
1653011730000|2022-05-20 01:55:30|826.07|823.27|826.55|823.75|826.55|823.75|826.07|823.27|0
1653011740000|2022-05-20 01:55:40|826.07|823.27|826.31|823.51|826.31|823.51|826.07|823.27|0
1653011750000|2022-05-20 01:55:50|826.19|823.39|825.58|822.78|826.19|823.39|825.58|822.78|0
1653011760000|2022-05-20 01:56:00|825.34|822.54|825.58|822.78|825.58|822.78|825.34|822.54|0
1653011770000|2022-05-20 01:56:10|825.83|823.03|826.07|823.27|826.07|823.27|825.83|823.03|0
1653011780000|2022-05-20 01:56:20|826.31|823.51|826.68|823.88|826.68|823.88|826.31|823.51|0
1653011790000|2022-05-20 01:56:30|826.55|823.75|826.79|823.99|826.79|823.99|826.55|823.75|0
1653011800000|2022-05-20 01:56:40|826.55|823.75|826.79|823.99|826.79|823.99|826.55|823.75|0
1653011810000|2022-05-20 01:56:50|827.03|824.23|826.79|823.99|827.28|824.48|826.79|823.99|0
1653011820000|2022-05-20 01:57:00|827.03|824.23|827.03|824.23|827.28|824.48|827.03|824.23|0
1653011830000|2022-05-20 01:57:10|827.16|824.36|827.28|824.48|827.28|824.48|827.16|824.36|0
1653011850000|2022-05-20 01:57:30|827.4|824.6|827.03|824.23|827.4|824.6|827.03|824.23|0
1653011860000|2022-05-20 01:57:40|827.28|824.48|827.28|824.48|827.28|824.48|827.16|824.36|0
1653011880000|2022-05-20 01:58:00|827.52|824.72|827.76|824.96|827.76|824.96|827.52|824.72|0
1653011890000|2022-05-20 01:58:10|827.52|824.72|827.52|824.72|827.64|824.84|827.52|824.72|0
1653011910000|2022-05-20 01:58:30|827.76|824.96|827.52|824.72|827.76|824.96|827.52|824.72|0
1653011920000|2022-05-20 01:58:40|827.76|824.96|827.64|824.84|827.76|824.96|827.64|824.84|0
1653011930000|2022-05-20 01:58:50|827.76|824.96|827.52|824.72|827.76|824.96|827.52|824.72|0
1653011940000|2022-05-20 01:59:00|827.76|824.96|828|825.2|828|825.2|827.76|824.96|0
1653011950000|2022-05-20 01:59:10|828.24|825.44|828.48|825.68|828.48|825.68|828.13|825.33|0
1653011960000|2022-05-20 01:59:20|828.24|825.44|828.13|825.33|828.24|825.44|828|825.2|0
1653011970000|2022-05-20 01:59:30|828|825.2|827.64|824.84|828|825.2|827.64|824.84|0
1653011980000|2022-05-20 01:59:40|827.76|824.96|828|825.2|828|825.2|827.76|824.96|0
1653011990000|2022-05-20 01:59:50|827.76|824.96|828|825.2|828|825.2|827.76|824.96|0
1653012000000|2022-05-20 02:00:00|828.13|825.33|828.24|825.44|828.24|825.44|827.76|824.96|0
1653012010000|2022-05-20 02:00:10|828|825.2|827.76|824.96|828|825.2|827.76|824.96|0
1653012020000|2022-05-20 02:00:20|828|825.2|828|825.2|828|825.2|828|825.2|0
1653012030000|2022-05-20 02:00:30|828.24|825.44|828.13|825.33|828.37|825.57|828.13|825.33|0
1653012040000|2022-05-20 02:00:40|828.24|825.44|828|825.2|828.24|825.44|828|825.2|0
1653012050000|2022-05-20 02:00:50|828.24|825.44|828.48|825.68|828.48|825.68|828.24|825.44|0
1653012060000|2022-05-20 02:01:00|828.37|825.57|828.73|825.93|828.73|825.93|828.37|825.57|0
1653012070000|2022-05-20 02:01:10|828.85|826.05|828.97|826.17|828.97|826.17|828.73|825.93|0
1653012080000|2022-05-20 02:01:20|828.73|825.93|828.48|825.68|828.97|826.17|828.48|825.68|0
1653012090000|2022-05-20 02:01:30|828.73|825.93|828.73|825.93|828.73|825.93|828.73|825.93|0
1653012100000|2022-05-20 02:01:40|828.97|826.17|829.21|826.41|829.21|826.41|828.97|826.17|0
1653012110000|2022-05-20 02:01:50|829.33|826.53|829.33|826.53|829.33|826.53|829.33|826.53|0
1653012120000|2022-05-20 02:02:00|829.45|826.65|829.45|826.65|829.69|826.89|829.45|826.65|0
1653012130000|2022-05-20 02:02:10|829.69|826.89|829.58|826.78|829.69|826.89|829.45|826.65|0
1653012140000|2022-05-20 02:02:20|829.69|826.89|829.45|826.65|829.69|826.89|829.45|826.65|0
1653012150000|2022-05-20 02:02:30|829.69|826.89|829.69|826.89|829.69|826.89|829.69|826.89|0
1653012170000|2022-05-20 02:02:50|829.93|827.13|830.18|827.38|830.18|827.38|829.93|827.13|0
1653012180000|2022-05-20 02:03:00|830.3|827.5|829.69|826.89|830.3|827.5|829.69|826.89|0
1653012200000|2022-05-20 02:03:20|829.45|826.65|829.82|827.02|829.82|827.02|829.45|826.65|0
1653012210000|2022-05-20 02:03:30|829.21|826.41|829.33|826.53|829.33|826.53|829.21|826.41|0
1653012220000|2022-05-20 02:03:40|829.21|826.41|829.21|826.41|829.33|826.53|829.21|826.41|0
1653012230000|2022-05-20 02:03:50|829.33|826.53|829.45|826.65|829.93|827.13|829.33|826.53|0
1653012240000|2022-05-20 02:04:00|829.93|827.13|830.18|827.38|830.18|827.38|829.93|827.13|0
1653012250000|2022-05-20 02:04:10|830.06|827.26|830.06|827.26|830.06|827.26|830.06|827.26|0
1653012260000|2022-05-20 02:04:20|830.18|827.38|830.66|827.86|830.66|827.86|830.18|827.38|0
1653012270000|2022-05-20 02:04:30|830.79|827.99|830.79|827.99|830.79|827.99|830.79|827.99|0
1653012280000|2022-05-20 02:04:40|830.66|827.86|830.42|827.62|830.79|827.99|830.42|827.62|0
1653012290000|2022-05-20 02:04:50|830.54|827.74|830.18|827.38|830.54|827.74|830.06|827.26|0
1653012300000|2022-05-20 02:05:00|829.69|826.89|829.69|826.89|829.93|827.13|829.69|826.89|0
1653012310000|2022-05-20 02:05:10|829.82|827.02|830.18|827.38|830.18|827.38|829.82|827.02|0
1653012320000|2022-05-20 02:05:20|830.06|827.26|829.82|827.02|830.06|827.26|829.82|827.02|0
1653012330000|2022-05-20 02:05:30|829.93|827.13|829.93|827.13|829.93|827.13|829.93|827.13|0
1653012340000|2022-05-20 02:05:40|829.69|826.89|829.58|826.78|829.69|826.89|829.58|826.78|0
1653012350000|2022-05-20 02:05:50|829.45|826.65|829.45|826.65|829.58|826.78|829.45|826.65|0
1653012360000|2022-05-20 02:06:00|829.58|826.78|829.69|826.89|829.69|826.89|829.21|826.41|0
1653012370000|2022-05-20 02:06:10|829.45|826.65|829.58|826.78|829.58|826.78|829.45|826.65|0
1653012380000|2022-05-20 02:06:20|829.45|826.65|829.58|826.78|829.69|826.89|829.45|826.65|0
1653012390000|2022-05-20 02:06:30|829.33|826.53|829.45|826.65|829.45|826.65|829.33|826.53|0
1653012400000|2022-05-20 02:06:40|829.21|826.41|829.21|826.41|829.21|826.41|829.09|826.29|0
1653012410000|2022-05-20 02:06:50|828.97|826.17|829.45|826.65|829.45|826.65|828.97|826.17|0
1653012420000|2022-05-20 02:07:00|829.69|826.89|829.45|826.65|829.69|826.89|829.45|826.65|0
1653012430000|2022-05-20 02:07:10|829.69|826.89|829.93|827.13|829.93|827.13|829.69|826.89|0
1653012440000|2022-05-20 02:07:20|830.06|827.26|831.14|828.34|831.14|828.34|830.06|827.26|0
1653012450000|2022-05-20 02:07:30|830.9|828.1|830.66|827.86|830.9|828.1|830.66|827.86|0
1653012460000|2022-05-20 02:07:40|830.9|828.1|830.66|827.86|830.9|828.1|830.66|827.86|0
1653012470000|2022-05-20 02:07:50|830.9|828.1|831.03|828.23|831.14|828.34|830.9|828.1|0
1653012480000|2022-05-20 02:08:00|830.9|828.1|831.38|828.58|831.38|828.58|830.9|828.1|0
1653012490000|2022-05-20 02:08:10|831.14|828.34|831.14|828.34|831.27|828.47|831.14|828.34|0
1653012500000|2022-05-20 02:08:20|831.63|828.83|831.87|829.07|831.87|829.07|831.63|828.83|0
1653012510000|2022-05-20 02:08:30|831.99|829.19|832.35|829.55|832.35|829.55|831.99|829.19|0
1653012520000|2022-05-20 02:08:40|831.99|829.19|832.35|829.55|832.35|829.55|831.99|829.19|0
1653012530000|2022-05-20 02:08:50|832.11|829.31|831.87|829.07|832.35|829.55|831.87|829.07|0
1653012540000|2022-05-20 02:09:00|832.11|829.31|832.35|829.55|832.35|829.55|832.11|829.31|0
1653012550000|2022-05-20 02:09:10|832.11|829.31|831.87|829.07|832.11|829.31|831.87|829.07|0
1653012560000|2022-05-20 02:09:20|831.99|829.19|831.75|828.95|831.99|829.19|831.75|828.95|0
1653012570000|2022-05-20 02:09:30|831.63|828.83|831.87|829.07|831.87|829.07|831.63|828.83|0
1653012580000|2022-05-20 02:09:40|832.11|829.31|832.35|829.55|832.35|829.55|832.11|829.31|0
1653012590000|2022-05-20 02:09:50|832.11|829.31|832.35|829.55|832.35|829.55|832.11|829.31|0
1653012600000|2022-05-20 02:10:00|832.84|830.04|832.84|830.04|832.84|830.04|832.84|830.04|0
1653012610000|2022-05-20 02:10:10|832.96|830.16|833.08|830.28|833.08|830.28|832.84|830.04|0
1653012620000|2022-05-20 02:10:20|833.32|830.52|833.69|830.89|834.05|831.25|833.32|830.52|0
1653012630000|2022-05-20 02:10:30|833.56|830.76|833.8|831|833.8|831|833.56|830.76|0
1653012640000|2022-05-20 02:10:40|834.29|831.49|834.05|831.25|834.29|831.49|834.05|831.25|0
1653012650000|2022-05-20 02:10:50|833.93|831.13|834.05|831.25|834.05|831.25|833.93|831.13|0
1653012660000|2022-05-20 02:11:00|833.8|831|833.8|831|833.8|831|833.56|830.76|0
1653012670000|2022-05-20 02:11:10|833.56|830.76|834.53|831.73|834.53|831.73|833.56|830.76|0
1653012680000|2022-05-20 02:11:20|834.77|831.97|834.05|831.25|834.77|831.97|834.05|831.25|0
1653012690000|2022-05-20 02:11:30|834.29|831.49|834.41|831.61|834.41|831.61|834.29|831.49|0
1653012700000|2022-05-20 02:11:40|834.53|831.73|834.29|831.49|834.53|831.73|834.29|831.49|0
1653012710000|2022-05-20 02:11:50|834.53|831.73|834.05|831.25|834.53|831.73|834.05|831.25|0
1653012720000|2022-05-20 02:12:00|834.29|831.49|834.29|831.49|834.53|831.73|834.29|831.49|0
1653012730000|2022-05-20 02:12:10|834.17|831.37|834.05|831.25|834.29|831.49|834.05|831.25|0
1653012740000|2022-05-20 02:12:20|834.29|831.49|834.05|831.25|834.29|831.49|834.05|831.25|0
1653012750000|2022-05-20 02:12:30|833.93|831.13|833.93|831.13|833.93|831.13|833.93|831.13|0
1653012760000|2022-05-20 02:12:40|834.17|831.37|834.41|831.61|834.53|831.73|834.17|831.37|0
1653012770000|2022-05-20 02:12:50|834.77|831.97|835.01|832.21|835.01|832.21|834.77|831.97|0
1653012780000|2022-05-20 02:13:00|835.14|832.34|834.77|831.97|835.14|832.34|834.77|831.97|0
1653012800000|2022-05-20 02:13:20|834.66|831.86|834.9|832.1|834.9|832.1|834.66|831.86|0
1653012810000|2022-05-20 02:13:30|834.77|831.97|834.77|831.97|834.77|831.97|834.66|831.86|0
1653012820000|2022-05-20 02:13:40|834.9|832.1|834.53|831.73|834.9|832.1|834.53|831.73|0
1653012830000|2022-05-20 02:13:50|834.29|831.49|834.53|831.73|834.53|831.73|834.29|831.49|0
1653012840000|2022-05-20 02:14:00|834.29|831.49|834.77|831.97|834.77|831.97|834.29|831.49|0
1653012850000|2022-05-20 02:14:10|835.01|832.21|835.5|832.7|835.5|832.7|834.77|831.97|0
1653012860000|2022-05-20 02:14:20|835.98|833.18|835.98|833.18|836.22|833.42|835.74|832.94|0
1653012870000|2022-05-20 02:14:30|836.22|833.42|836.47|833.67|836.47|833.67|836.22|833.42|0
1653012880000|2022-05-20 02:14:40|836.59|833.79|836.95|834.15|836.95|834.15|836.59|833.79|0
1653012890000|2022-05-20 02:14:50|837.19|834.39|836.95|834.15|837.19|834.39|836.95|834.15|0
1653012900000|2022-05-20 02:15:00|837.08|834.28|837.19|834.39|837.19|834.39|836.95|834.15|0
1653012910000|2022-05-20 02:15:10|836.59|833.79|836.22|833.42|836.71|833.91|836.22|833.42|0
1653012920000|2022-05-20 02:15:20|836.47|833.67|836.47|833.67|836.47|833.67|836.47|833.67|0
1653012930000|2022-05-20 02:15:30|836.59|833.79|836.47|833.67|836.59|833.79|836.22|833.42|0
1653012940000|2022-05-20 02:15:40|836.35|833.55|836.47|833.67|836.47|833.67|836.22|833.42|0
1653012950000|2022-05-20 02:15:50|836.22|833.42|835.98|833.18|836.22|833.42|835.98|833.18|0
1653012960000|2022-05-20 02:16:00|836.47|833.67|836.95|834.15|836.95|834.15|836.47|833.67|0
1653012970000|2022-05-20 02:16:10|837.19|834.39|836.71|833.91|837.19|834.39|836.71|833.91|0
1653012990000|2022-05-20 02:16:30|836.47|833.67|836.22|833.42|836.47|833.67|836.22|833.42|0
1653013000000|2022-05-20 02:16:40|836.71|833.91|836.71|833.91|836.71|833.91|836.71|833.91|0
1653013010000|2022-05-20 02:16:50|836.95|834.15|836.71|833.91|836.95|834.15|836.71|833.91|0
1653013020000|2022-05-20 02:17:00|836.47|833.67|836.71|833.91|836.71|833.91|836.47|833.67|0
1653013030000|2022-05-20 02:17:10|836.59|833.79|836.47|833.67|836.59|833.79|836.35|833.55|0
1653013040000|2022-05-20 02:17:20|836.22|833.42|836.22|833.42|836.22|833.42|836.22|833.42|0
1653013050000|2022-05-20 02:17:30|835.98|833.18|835.98|833.18|836.22|833.42|835.98|833.18|0
1653013060000|2022-05-20 02:17:40|835.74|832.94|835.74|832.94|835.87|833.07|835.74|832.94|0
1653013070000|2022-05-20 02:17:50|835.5|832.7|835.5|832.7|835.5|832.7|835.5|832.7|0
1653013080000|2022-05-20 02:18:00|835.26|832.46|835.01|832.21|835.26|832.46|835.01|832.21|0
1653013090000|2022-05-20 02:18:10|835.14|832.34|835.14|832.34|835.14|832.34|835.14|832.34|0
1653013100000|2022-05-20 02:18:20|835.01|832.21|834.77|831.97|835.01|832.21|834.77|831.97|0
1653013110000|2022-05-20 02:18:30|833.8|831|833.56|830.76|833.8|831|833.56|830.76|0
1653013120000|2022-05-20 02:18:40|833.32|830.52|833.32|830.52|833.32|830.52|833.32|830.52|0
1653013130000|2022-05-20 02:18:50|833.56|830.76|832.84|830.04|833.56|830.76|832.84|830.04|0
1653013140000|2022-05-20 02:19:00|833.08|830.28|832.84|830.04|833.08|830.28|832.84|830.04|0
1653013150000|2022-05-20 02:19:10|833.32|830.52|833.08|830.28|833.32|830.52|833.08|830.28|0
1653013160000|2022-05-20 02:19:20|833.56|830.76|834.05|831.25|834.05|831.25|833.56|830.76|0
1653013170000|2022-05-20 02:19:30|833.8|831|833.8|831|833.8|831|833.8|831|0
1653013180000|2022-05-20 02:19:40|833.69|830.89|833.69|830.89|833.69|830.89|833.69|830.89|0
1653013190000|2022-05-20 02:19:50|833.8|831|834.29|831.49|834.29|831.49|833.8|831|0
1653013200000|2022-05-20 02:20:00|834.05|831.25|833.32|830.52|834.05|831.25|833.32|830.52|0
1653013210000|2022-05-20 02:20:10|833.56|830.76|833.56|830.76|833.56|830.76|833.56|830.76|0
1653013220000|2022-05-20 02:20:20|833.32|830.52|833.32|830.52|833.32|830.52|833.32|830.52|0
1653013230000|2022-05-20 02:20:30|833.08|830.28|832.84|830.04|833.32|830.52|832.84|830.04|0
1653013240000|2022-05-20 02:20:40|832.59|829.79|832.84|830.04|832.84|830.04|832.59|829.79|0
1653013250000|2022-05-20 02:20:50|832.96|830.16|833.08|830.28|833.08|830.28|832.96|830.16|0
1653013260000|2022-05-20 02:21:00|833.2|830.4|833.08|830.28|833.2|830.4|833.08|830.28|0
1653013270000|2022-05-20 02:21:10|833.32|830.52|833.32|830.52|833.32|830.52|833.32|830.52|0
1653013280000|2022-05-20 02:21:20|833.44|830.64|833.56|830.76|833.56|830.76|833.44|830.64|0
1653013290000|2022-05-20 02:21:30|833.32|830.52|833.32|830.52|833.32|830.52|833.32|830.52|0
1653013300000|2022-05-20 02:21:40|833.2|830.4|832.84|830.04|833.2|830.4|832.84|830.04|0
1653013310000|2022-05-20 02:21:50|832.72|829.92|833.08|830.28|833.08|830.28|832.72|829.92|0
1653013320000|2022-05-20 02:22:00|833.2|830.4|833.44|830.64|833.44|830.64|833.08|830.28|0
1653013330000|2022-05-20 02:22:10|833.32|830.52|833.32|830.52|833.32|830.52|833.32|830.52|0
1653013340000|2022-05-20 02:22:20|833.08|830.28|833.32|830.52|833.32|830.52|832.96|830.16|0
1653013350000|2022-05-20 02:22:30|833.2|830.4|833.2|830.4|833.2|830.4|833.2|830.4|0
1653013360000|2022-05-20 02:22:40|832.96|830.16|833.08|830.28|833.08|830.28|832.84|830.04|0
1653013370000|2022-05-20 02:22:50|833.32|830.52|833.32|830.52|833.32|830.52|833.2|830.4|0
1653013380000|2022-05-20 02:23:00|833.2|830.4|833.32|830.52|833.32|830.52|833.2|830.4|0
1653013390000|2022-05-20 02:23:10|833.56|830.76|833.32|830.52|833.56|830.76|833.32|830.52|0
1653013400000|2022-05-20 02:23:20|833.08|830.28|833.08|830.28|833.08|830.28|833.08|830.28|0
1653013410000|2022-05-20 02:23:30|832.83|830.03|832.35|829.55|832.83|830.03|832.35|829.55|0
1653013420000|2022-05-20 02:23:40|832.48|829.68|832.35|829.55|832.48|829.68|832.35|829.55|0
1653013430000|2022-05-20 02:23:50|832.83|830.03|832.59|829.79|832.83|830.03|832.59|829.79|0
1653013440000|2022-05-20 02:24:00|832.83|830.03|832.83|830.03|832.83|830.03|832.72|829.92|0
1653013450000|2022-05-20 02:24:10|833.08|830.28|832.72|829.92|833.08|830.28|832.72|829.92|0
1653013460000|2022-05-20 02:24:20|832.83|830.03|833.08|830.28|833.08|830.28|832.83|830.03|0
1653013470000|2022-05-20 02:24:30|832.83|830.03|832.83|830.03|833.08|830.28|832.83|830.03|0
1653013480000|2022-05-20 02:24:40|832.96|830.16|833.08|830.28|833.08|830.28|832.96|830.16|0
1653013490000|2022-05-20 02:24:50|832.83|830.03|833.2|830.4|833.2|830.4|832.83|830.03|0
1653013500000|2022-05-20 02:25:00|833.08|830.28|833.08|830.28|833.8|831|833.08|830.28|0
1653013510000|2022-05-20 02:25:10|833.32|830.52|833.56|830.76|833.56|830.76|833.32|830.52|0
1653013520000|2022-05-20 02:25:20|833.32|830.52|833.08|830.28|833.32|830.52|833.08|830.28|0
1653013530000|2022-05-20 02:25:30|833.32|830.52|832.83|830.03|833.32|830.52|832.83|830.03|0
1653013540000|2022-05-20 02:25:40|833.08|830.28|833.32|830.52|833.32|830.52|833.08|830.28|0
1653013550000|2022-05-20 02:25:50|833.2|830.4|833.2|830.4|833.2|830.4|833.2|830.4|0
1653013560000|2022-05-20 02:26:00|833.08|830.28|833.2|830.4|833.32|830.52|833.08|830.28|0
1653013570000|2022-05-20 02:26:10|833.32|830.52|833.56|830.76|833.56|830.76|833.08|830.28|0
1653013580000|2022-05-20 02:26:20|833.32|830.52|832.83|830.03|833.32|830.52|832.83|830.03|0
1653013590000|2022-05-20 02:26:30|833.08|830.28|833.08|830.28|833.2|830.4|833.08|830.28|0
1653013600000|2022-05-20 02:26:40|833.2|830.4|833.08|830.28|833.2|830.4|833.08|830.28|0
1653013610000|2022-05-20 02:26:50|832.83|830.03|833.08|830.28|833.08|830.28|832.83|830.03|0
1653013620000|2022-05-20 02:27:00|832.83|830.03|833.08|830.28|833.32|830.52|832.83|830.03|0
1653013640000|2022-05-20 02:27:20|832.83|830.03|832.35|829.55|832.83|830.03|832.35|829.55|0
1653013650000|2022-05-20 02:27:30|832.11|829.31|832.11|829.31|832.11|829.31|832.11|829.31|0
1653013660000|2022-05-20 02:27:40|832.35|829.55|832.35|829.55|832.35|829.55|832.23|829.43|0
1653013670000|2022-05-20 02:27:50|832.23|829.43|832.35|829.55|832.35|829.55|832.23|829.43|0
1653013680000|2022-05-20 02:28:00|832.59|829.79|832.11|829.31|832.59|829.79|832.11|829.31|0
1653013690000|2022-05-20 02:28:10|831.87|829.07|831.63|828.83|831.87|829.07|831.38|828.58|0
1653013700000|2022-05-20 02:28:20|831.75|828.95|831.63|828.83|831.75|828.95|831.63|828.83|0
1653013710000|2022-05-20 02:28:30|831.87|829.07|831.99|829.19|831.99|829.19|831.87|829.07|0
1653013720000|2022-05-20 02:28:40|832.11|829.31|832.11|829.31|832.11|829.31|832.11|829.31|0
1653013730000|2022-05-20 02:28:50|832.35|829.55|832.35|829.55|832.35|829.55|832.35|829.55|0
1653013740000|2022-05-20 02:29:00|832.59|829.79|832.48|829.68|832.59|829.79|832.48|829.68|0
1653013750000|2022-05-20 02:29:10|832.59|829.79|832.48|829.68|832.59|829.79|832.35|829.55|0
1653013760000|2022-05-20 02:29:20|832.35|829.55|832.23|829.43|832.35|829.55|832.23|829.43|0
1653013770000|2022-05-20 02:29:30|832.35|829.55|832.35|829.55|832.35|829.55|832.35|829.55|0
1653013780000|2022-05-20 02:29:40|832.11|829.31|831.87|829.07|832.11|829.31|831.87|829.07|0
1653013790000|2022-05-20 02:29:50|831.75|828.95|831.87|829.07|831.87|829.07|831.62|828.82|0
1653013800000|2022-05-20 02:30:00|831.75|828.95|831.62|828.82|831.75|828.95|831.62|828.82|0
1653013810000|2022-05-20 02:30:10|831.38|828.58|831.62|828.82|831.62|828.82|831.38|828.58|0
1653013820000|2022-05-20 02:30:20|831.87|829.07|831.87|829.07|831.87|829.07|831.75|828.95|0
1653013830000|2022-05-20 02:30:30|831.99|829.19|832.11|829.31|832.11|829.31|831.99|829.19|0
1653013840000|2022-05-20 02:30:40|832.35|829.55|832.35|829.55|832.35|829.55|832.11|829.31|0
1653013850000|2022-05-20 02:30:50|832.23|829.43|832.23|829.43|832.23|829.43|832.23|829.43|0
1653013860000|2022-05-20 02:31:00|832.11|829.31|832.35|829.55|832.59|829.79|832.11|829.31|0
1653013870000|2022-05-20 02:31:10|832.23|829.43|832.59|829.79|832.59|829.79|832.23|829.43|0
1653013880000|2022-05-20 02:31:20|832.72|829.92|832.35|829.55|832.83|830.03|832.35|829.55|0
1653013890000|2022-05-20 02:31:30|832.59|829.79|832.59|829.79|832.59|829.79|832.59|829.79|0
1653013900000|2022-05-20 02:31:40|832.72|829.92|832.59|829.79|832.83|830.03|832.59|829.79|0
1653013910000|2022-05-20 02:31:50|832.83|830.03|832.83|830.03|832.83|830.03|832.83|830.03|0
1653013930000|2022-05-20 02:32:10|832.96|830.16|833.32|830.52|833.32|830.52|832.96|830.16|0
1653013940000|2022-05-20 02:32:20|833.56|830.76|833.56|830.76|834.04|831.24|833.56|830.76|0
1653013950000|2022-05-20 02:32:30|833.8|831|834.04|831.24|834.04|831.24|833.8|831|0
1653013960000|2022-05-20 02:32:40|834.53|831.73|835.14|832.34|835.14|832.34|834.53|831.73|0
1653013970000|2022-05-20 02:32:50|835.25|832.45|835.14|832.34|835.25|832.45|835.01|832.21|0
1653013980000|2022-05-20 02:33:00|835.25|832.45|835.25|832.45|835.38|832.58|835.25|832.45|0
1653013990000|2022-05-20 02:33:10|835.01|832.21|834.77|831.97|835.01|832.21|834.77|831.97|0
1653014000000|2022-05-20 02:33:20|834.53|831.73|834.29|831.49|834.53|831.73|834.29|831.49|0
1653014010000|2022-05-20 02:33:30|834.53|831.73|833.8|831|834.53|831.73|833.8|831|0
1653014020000|2022-05-20 02:33:40|834.04|831.24|833.8|831|834.04|831.24|833.8|831|0
1653014030000|2022-05-20 02:33:50|833.56|830.76|833.56|830.76|833.56|830.76|833.56|830.76|0
1653014040000|2022-05-20 02:34:00|833.2|830.4|833.44|830.64|833.44|830.64|833.2|830.4|0
1653014050000|2022-05-20 02:34:10|833.56|830.76|834.04|831.24|834.04|831.24|833.56|830.76|0
1653014060000|2022-05-20 02:34:20|834.29|831.49|834.04|831.24|834.29|831.49|834.04|831.24|0
1653014070000|2022-05-20 02:34:30|833.8|831|833.56|830.76|833.8|831|833.56|830.76|0
1653014080000|2022-05-20 02:34:40|833.69|830.89|834.04|831.24|834.04|831.24|833.69|830.89|0
1653014090000|2022-05-20 02:34:50|833.8|831|833.93|831.13|833.93|831.13|833.8|831|0
1653014100000|2022-05-20 02:35:00|834.04|831.24|833.56|830.76|834.04|831.24|833.56|830.76|0
1653014110000|2022-05-20 02:35:10|833.69|830.89|833.56|830.76|833.69|830.89|833.56|830.76|0
1653014120000|2022-05-20 02:35:20|833.8|831|833.8|831|833.93|831.13|833.8|831|0
1653014130000|2022-05-20 02:35:30|833.93|831.13|833.56|830.76|833.93|831.13|833.56|830.76|0
1653014140000|2022-05-20 02:35:40|833.32|830.52|833.32|830.52|833.32|830.52|833.32|830.52|0
1653014150000|2022-05-20 02:35:50|833.56|830.76|833.56|830.76|833.56|830.76|833.56|830.76|0
1653014160000|2022-05-20 02:36:00|833.32|830.52|833.32|830.52|833.32|830.52|833.08|830.28|0
1653014170000|2022-05-20 02:36:10|833.56|830.76|833.56|830.76|833.56|830.76|833.32|830.52|0
1653014180000|2022-05-20 02:36:20|833.93|831.13|833.93|831.13|834.04|831.24|833.93|831.13|0
1653014190000|2022-05-20 02:36:30|833.8|831|833.8|831|833.93|831.13|833.8|831|0
1653014200000|2022-05-20 02:36:40|833.93|831.13|833.56|830.76|833.93|831.13|833.56|830.76|0
1653014210000|2022-05-20 02:36:50|833.69|830.89|833.69|830.89|833.69|830.89|833.69|830.89|0
1653014220000|2022-05-20 02:37:00|833.8|831|833.56|830.76|833.8|831|833.44|830.64|0
1653014230000|2022-05-20 02:37:10|833.8|831|833.8|831|833.8|831|833.69|830.89|0
1653014240000|2022-05-20 02:37:20|833.44|830.64|833.56|830.76|833.56|830.76|833.44|830.64|0
1653014250000|2022-05-20 02:37:30|833.44|830.64|833.44|830.64|833.44|830.64|833.44|830.64|0
1653014260000|2022-05-20 02:37:40|833.69|830.89|834.04|831.24|834.04|831.24|833.69|830.89|0
1653014270000|2022-05-20 02:37:50|834.29|831.49|834.29|831.49|834.29|831.49|834.29|831.49|0
1653014280000|2022-05-20 02:38:00|834.17|831.37|833.8|831|834.17|831.37|833.8|831|0
1653014290000|2022-05-20 02:38:10|834.04|831.24|834.04|831.24|834.04|831.24|834.04|831.24|0
1653014320000|2022-05-20 02:38:40|834.29|831.49|834.04|831.24|834.29|831.49|834.04|831.24|0
1653014340000|2022-05-20 02:39:00|833.8|831|833.8|831|833.8|831|833.8|831|0
1653014350000|2022-05-20 02:39:10|833.56|830.76|833.56|830.76|833.56|830.76|833.56|830.76|0
1653014360000|2022-05-20 02:39:20|833.8|831|833.8|831|833.8|831|833.8|831|0
1653014370000|2022-05-20 02:39:30|833.56|830.76|833.32|830.52|833.56|830.76|833.32|830.52|0
1653014380000|2022-05-20 02:39:40|833.56|830.76|833.8|831|833.8|831|833.32|830.52|0
1653014390000|2022-05-20 02:39:50|833.56|830.76|833.93|831.13|833.93|831.13|833.56|830.76|0
1653014400000|2022-05-20 02:40:00|833.8|831|833.8|831|833.8|831|833.8|831|0
1653014430000|2022-05-20 02:40:30|833.93|831.13|834.17|831.37|834.17|831.37|833.93|831.13|0
1653014440000|2022-05-20 02:40:40|834.29|831.49|834.17|831.37|834.29|831.49|834.17|831.37|0
1653014450000|2022-05-20 02:40:50|834.29|831.49|834.53|831.73|834.53|831.73|834.29|831.49|0
1653014460000|2022-05-20 02:41:00|834.41|831.61|833.8|831|834.53|831.73|833.8|831|0
1653014470000|2022-05-20 02:41:10|833.56|830.76|833.56|830.76|833.8|831|833.56|830.76|0
1653014480000|2022-05-20 02:41:20|833.32|830.52|833.32|830.52|833.32|830.52|833.08|830.28|0
1653014490000|2022-05-20 02:41:30|833.08|830.28|832.83|830.03|833.08|830.28|832.83|830.03|0
1653014500000|2022-05-20 02:41:40|833.08|830.28|832.35|829.55|833.08|830.28|832.35|829.55|0
1653014510000|2022-05-20 02:41:50|832.59|829.79|832.59|829.79|832.59|829.79|832.59|829.79|0
1653014520000|2022-05-20 02:42:00|832.83|830.03|832.83|830.03|832.83|830.03|832.72|829.92|0
1653014530000|2022-05-20 02:42:10|832.59|829.79|832.35|829.55|832.59|829.79|832.35|829.55|0
1653014540000|2022-05-20 02:42:20|832.59|829.79|832.59|829.79|832.59|829.79|832.59|829.79|0
1653014550000|2022-05-20 02:42:30|832.35|829.55|832.83|830.03|832.83|830.03|832.35|829.55|0
1653014570000|2022-05-20 02:42:50|833.08|830.28|833.56|830.76|833.56|830.76|833.08|830.28|0
1653014580000|2022-05-20 02:43:00|833.32|830.52|832.83|830.03|833.32|830.52|832.83|830.03|0
1653014590000|2022-05-20 02:43:10|832.96|830.16|833.08|830.28|833.08|830.28|832.83|830.03|0
1653014610000|2022-05-20 02:43:30|832.83|830.03|832.96|830.16|833.08|830.28|832.83|830.03|0
1653014620000|2022-05-20 02:43:40|832.83|830.03|832.83|830.03|832.83|830.03|832.83|830.03|0
1653014630000|2022-05-20 02:43:50|832.72|829.92|832.59|829.79|832.72|829.92|832.59|829.79|0
1653014640000|2022-05-20 02:44:00|832.35|829.55|832.35|829.55|832.59|829.79|832.35|829.55|0
1653014650000|2022-05-20 02:44:10|832.48|829.68|832.35|829.55|832.48|829.68|832.35|829.55|0
1653014680000|2022-05-20 02:44:40|832.48|829.68|832.48|829.68|832.48|829.68|832.48|829.68|0
1653014690000|2022-05-20 02:44:50|832.59|829.79|832.59|829.79|832.59|829.79|832.35|829.55|0
1653014700000|2022-05-20 02:45:00|832.35|829.55|831.87|829.07|832.35|829.55|831.87|829.07|0
1653014710000|2022-05-20 02:45:10|832.11|829.31|831.87|829.07|832.11|829.31|831.87|829.07|0
1653014720000|2022-05-20 02:45:20|831.62|828.82|831.62|828.82|831.62|828.82|831.62|828.82|0
1653014730000|2022-05-20 02:45:30|831.87|829.07|831.51|828.71|831.87|829.07|831.51|828.71|0
1653014740000|2022-05-20 02:45:40|831.38|828.58|831.14|828.34|831.38|828.58|831.14|828.34|0
1653014750000|2022-05-20 02:45:50|830.9|828.1|830.3|827.5|830.9|828.1|830.3|827.5|0
1653014760000|2022-05-20 02:46:00|830.17|827.37|830.66|827.86|830.66|827.86|830.17|827.37|0
1653014770000|2022-05-20 02:46:10|830.41|827.61|830.17|827.37|830.41|827.61|830.17|827.37|0
1653014790000|2022-05-20 02:46:30|830.41|827.61|830.17|827.37|830.41|827.61|830.17|827.37|0
1653014800000|2022-05-20 02:46:40|830.41|827.61|830.54|827.74|830.54|827.74|830.41|827.61|0
1653014810000|2022-05-20 02:46:50|830.41|827.61|830.17|827.37|830.41|827.61|830.17|827.37|0
1653014820000|2022-05-20 02:47:00|829.93|827.13|830.41|827.61|830.41|827.61|829.93|827.13|0
1653014830000|2022-05-20 02:47:10|830.3|827.5|830.3|827.5|830.41|827.61|830.17|827.37|0
1653014840000|2022-05-20 02:47:20|828.96|826.16|828.48|825.68|828.96|826.16|828.24|825.44|0
1653014850000|2022-05-20 02:47:30|828.72|825.92|827.75|824.95|828.96|826.16|827.75|824.95|0
1653014860000|2022-05-20 02:47:40|827.51|824.71|827.27|824.47|827.75|824.95|827.27|824.47|0
1653014870000|2022-05-20 02:47:50|827.4|824.6|827.16|824.36|827.4|824.6|827.03|824.23|0
1653014880000|2022-05-20 02:48:00|827.27|824.47|827.27|824.47|827.27|824.47|827.27|824.47|0
1653014900000|2022-05-20 02:48:20|826.79|823.99|826.55|823.75|826.79|823.99|826.55|823.75|0
1653014910000|2022-05-20 02:48:30|826.79|823.99|827.03|824.23|827.16|824.36|826.79|823.99|0
1653014920000|2022-05-20 02:48:40|826.79|823.99|826.79|823.99|827.03|824.23|826.67|823.87|0
1653014930000|2022-05-20 02:48:50|826.91|824.11|826.79|823.99|826.91|824.11|826.79|823.99|0
1653014940000|2022-05-20 02:49:00|826.55|823.75|826.91|824.11|826.91|824.11|826.55|823.75|0
1653014950000|2022-05-20 02:49:10|827.03|824.23|827.03|824.23|827.03|824.23|827.03|824.23|0
1653014960000|2022-05-20 02:49:20|827.16|824.36|827.03|824.23|827.16|824.36|827.03|824.23|0
1653014970000|2022-05-20 02:49:30|826.91|824.11|826.79|823.99|826.91|824.11|826.79|823.99|0
1653014980000|2022-05-20 02:49:40|826.67|823.87|826.79|823.99|826.79|823.99|826.67|823.87|0
1653015000000|2022-05-20 02:50:00|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1653015010000|2022-05-20 02:50:10|826.3|823.5|826.79|823.99|826.79|823.99|826.3|823.5|0
1653015020000|2022-05-20 02:50:20|827.03|824.23|826.79|823.99|827.03|824.23|826.79|823.99|0
1653015030000|2022-05-20 02:50:30|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1653015040000|2022-05-20 02:50:40|826.43|823.63|826.55|823.75|826.55|823.75|826.43|823.63|0
1653015050000|2022-05-20 02:50:50|826.79|823.99|826.67|823.87|826.79|823.99|826.55|823.75|0
1653015060000|2022-05-20 02:51:00|826.79|823.99|826.55|823.75|826.79|823.99|826.3|823.5|0
1653015100000|2022-05-20 02:51:40|826.67|823.87|826.79|823.99|826.79|823.99|826.55|823.75|0
1653015110000|2022-05-20 02:51:50|827.03|824.23|827.03|824.23|827.03|824.23|827.03|824.23|0
1653015120000|2022-05-20 02:52:00|826.79|823.99|826.79|823.99|826.79|823.99|826.79|823.99|0
1653015130000|2022-05-20 02:52:10|827.03|824.23|827.03|824.23|827.03|824.23|827.03|824.23|0
1653015140000|2022-05-20 02:52:20|826.91|824.11|827.03|824.23|827.03|824.23|826.79|823.99|0
1653015150000|2022-05-20 02:52:30|827.16|824.36|827.16|824.36|827.27|824.47|827.03|824.23|0
1653015160000|2022-05-20 02:52:40|827.27|824.47|827.03|824.23|827.27|824.47|827.03|824.23|0
1653015170000|2022-05-20 02:52:50|826.55|823.75|826.79|823.99|826.79|823.99|826.55|823.75|0
1653015180000|2022-05-20 02:53:00|826.55|823.75|826.79|823.99|826.79|823.99|826.55|823.75|0
1653015190000|2022-05-20 02:53:10|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1653015200000|2022-05-20 02:53:20|826.79|823.99|826.79|823.99|826.79|823.99|826.79|823.99|0
1653015210000|2022-05-20 02:53:30|826.55|823.75|826.55|823.75|826.55|823.75|826.55|823.75|0
1653015220000|2022-05-20 02:53:40|826.79|823.99|826.79|823.99|826.79|823.99|826.79|823.99|0
1653015230000|2022-05-20 02:53:50|827.03|824.23|827.03|824.23|827.03|824.23|827.03|824.23|0
1653015240000|2022-05-20 02:54:00|827.27|824.47|827.27|824.47|827.27|824.47|827.27|824.47|0
1653015250000|2022-05-20 02:54:10|827.51|824.71|827.51|824.71|827.75|824.95|827.51|824.71|0
1653015280000|2022-05-20 02:54:40|827.27|824.47|827.27|824.47|827.27|824.47|827.27|824.47|0
1653015300000|2022-05-20 02:55:00|827.03|824.23|826.79|823.99|827.03|824.23|826.79|823.99|0
1653015310000|2022-05-20 02:55:10|827.03|824.23|827.4|824.6|827.4|824.6|827.03|824.23|0
1653015320000|2022-05-20 02:55:20|827.51|824.71|827.51|824.71|827.51|824.71|827.27|824.47|0
1653015330000|2022-05-20 02:55:30|827.75|824.95|827.75|824.95|828|825.2|827.75|824.95|0
1653015340000|2022-05-20 02:55:40|827.88|825.08|828|825.2|828|825.2|827.88|825.08|0
1653015350000|2022-05-20 02:55:50|828.24|825.44|828.24|825.44|828.24|825.44|828.24|825.44|0
1653015370000|2022-05-20 02:56:10|828.48|825.68|828.24|825.44|828.48|825.68|828.24|825.44|0
1653015380000|2022-05-20 02:56:20|828|825.2|828|825.2|828|825.2|828|825.2|0
1653015390000|2022-05-20 02:56:30|828.12|825.32|828.12|825.32|828.12|825.32|828.12|825.32|0
1653015400000|2022-05-20 02:56:40|828|825.2|828.24|825.44|828.48|825.68|828|825.2|0
1653015410000|2022-05-20 02:56:50|828.36|825.56|828.48|825.68|828.48|825.68|828.36|825.56|0
1653015420000|2022-05-20 02:57:00|828.72|825.92|828.48|825.68|828.72|825.92|828.48|825.68|0
1653015430000|2022-05-20 02:57:10|828.36|825.56|828.24|825.44|828.36|825.56|828.24|825.44|0
1653015440000|2022-05-20 02:57:20|828|825.2|827.75|824.95|828|825.2|827.75|824.95|0
1653015450000|2022-05-20 02:57:30|828|825.2|828|825.2|828|825.2|828|825.2|0
1653015470000|2022-05-20 02:57:50|827.75|824.95|827.64|824.84|827.75|824.95|827.64|824.84|0
1653015480000|2022-05-20 02:58:00|827.51|824.71|827.51|824.71|827.51|824.71|827.51|824.71|0
1653015490000|2022-05-20 02:58:10|827.27|824.47|827.27|824.47|827.51|824.71|827.03|824.23|0
1653015500000|2022-05-20 02:58:20|827.15|824.35|827.27|824.47|827.27|824.47|827.15|824.35|0
1653015510000|2022-05-20 02:58:30|827.03|824.23|827.27|824.47|827.27|824.47|827.03|824.23|0
1653015520000|2022-05-20 02:58:40|827.51|824.71|827.27|824.47|827.51|824.71|827.27|824.47|0
1653015530000|2022-05-20 02:58:50|827.51|824.71|827.27|824.47|827.51|824.71|827.27|824.47|0
1653015540000|2022-05-20 02:59:00|827.15|824.35|827.27|824.47|827.27|824.47|827.03|824.23|0
1653015580000|2022-05-20 02:59:40|826.79|823.99|826.79|823.99|826.79|823.99|826.79|823.99|0
1653015590000|2022-05-20 02:59:50|827.03|824.23|827.03|824.23|827.03|824.23|827.03|824.23|0
1653015600000|2022-05-20 03:00:00|827.27|824.47|827.27|824.47|827.27|824.47|827.27|824.47|0
1653015610000|2022-05-20 03:00:10|827.51|824.71|827.51|824.71|827.51|824.71|827.51|824.71|0
1653015620000|2022-05-20 03:00:20|827.27|824.47|827.27|824.47|827.27|824.47|827.27|824.47|0
1653015630000|2022-05-20 03:00:30|827.4|824.6|827.4|824.6|827.4|824.6|827.4|824.6|0
1653015640000|2022-05-20 03:00:40|827.27|824.47|827.75|824.95|827.75|824.95|827.27|824.47|0
1653015650000|2022-05-20 03:00:50|828|825.2|828|825.2|828|825.2|828|825.2|0
1653015660000|2022-05-20 03:01:00|827.88|825.08|827.75|824.95|827.88|825.08|827.75|824.95|0
1653015670000|2022-05-20 03:01:10|827.51|824.71|827.75|824.95|827.75|824.95|827.51|824.71|0
1653015680000|2022-05-20 03:01:20|827.64|824.84|827.51|824.71|827.64|824.84|827.51|824.71|0
1653015690000|2022-05-20 03:01:30|827.4|824.6|827.51|824.71|827.51|824.71|827.4|824.6|0
1653015700000|2022-05-20 03:01:40|827.75|824.95|827.51|824.71|827.75|824.95|827.51|824.71|0
1653015720000|2022-05-20 03:02:00|827.64|824.84|828|825.2|828|825.2|827.64|824.84|0
1653015730000|2022-05-20 03:02:10|827.75|824.95|827.88|825.08|828|825.2|827.75|824.95|0
1653015740000|2022-05-20 03:02:20|827.75|824.95|827.75|824.95|827.75|824.95|827.75|824.95|0
1653015750000|2022-05-20 03:02:30|827.51|824.71|827.64|824.84|827.64|824.84|827.51|824.71|0
1653015760000|2022-05-20 03:02:40|827.75|824.95|827.75|824.95|827.75|824.95|827.75|824.95|0
1653015770000|2022-05-20 03:02:50|827.64|824.84|827.75|824.95|827.75|824.95|827.64|824.84|0
1653015780000|2022-05-20 03:03:00|828|825.2|827.75|824.95|828|825.2|827.75|824.95|0
1653015790000|2022-05-20 03:03:10|828.72|825.92|828.48|825.68|828.72|825.92|828.48|825.68|0
1653015800000|2022-05-20 03:03:20|828.72|825.92|828.6|825.8|828.72|825.92|828.48|825.68|0
1653015810000|2022-05-20 03:03:30|828.48|825.68|828.48|825.68|828.6|825.8|828.48|825.68|0
1653015820000|2022-05-20 03:03:40|828.72|825.92|828.6|825.8|828.72|825.92|828.48|825.68|0
1653015830000|2022-05-20 03:03:50|828.48|825.68|828.6|825.8|828.6|825.8|828.48|825.68|0
1653015840000|2022-05-20 03:04:00|828.72|825.92|828.48|825.68|828.72|825.92|828.24|825.44|0
1653015850000|2022-05-20 03:04:10|828.6|825.8|828.72|825.92|828.72|825.92|828.48|825.68|0
1653015860000|2022-05-20 03:04:20|828.85|826.05|828.96|826.16|828.96|826.16|828.72|825.92|0
1653015870000|2022-05-20 03:04:30|828.48|825.68|828.24|825.44|828.48|825.68|828.24|825.44|0
1653015880000|2022-05-20 03:04:40|828.36|825.56|828.48|825.68|828.48|825.68|828.24|825.44|0
1653015890000|2022-05-20 03:04:50|828.85|826.05|828.96|826.16|828.96|826.16|828.85|826.05|0
1653015900000|2022-05-20 03:05:00|829.2|826.4|828.96|826.16|829.2|826.4|828.96|826.16|0
1653015910000|2022-05-20 03:05:10|829.09|826.29|829.2|826.4|829.2|826.4|829.09|826.29|0
1653015920000|2022-05-20 03:05:20|828.96|826.16|829.2|826.4|829.2|826.4|828.96|826.16|0
1653015930000|2022-05-20 03:05:30|829.33|826.53|829.45|826.65|829.45|826.65|829.33|826.53|0
1653015940000|2022-05-20 03:05:40|829.69|826.89|829.69|826.89|829.69|826.89|829.45|826.65|0
1653015950000|2022-05-20 03:05:50|829.45|826.65|829.45|826.65|829.45|826.65|829.45|826.65|0
1653015960000|2022-05-20 03:06:00|829.2|826.4|828.96|826.16|829.2|826.4|828.96|826.16|0
1653015970000|2022-05-20 03:06:10|828.72|825.92|828.96|826.16|828.96|826.16|828.72|825.92|0
1653015980000|2022-05-20 03:06:20|828.6|825.8|828.6|825.8|828.6|825.8|828.6|825.8|0
1653015990000|2022-05-20 03:06:30|828.48|825.68|828.24|825.44|828.48|825.68|828.24|825.44|0
1653016000000|2022-05-20 03:06:40|828.36|825.56|828.48|825.68|828.48|825.68|828.36|825.56|0
1653016010000|2022-05-20 03:06:50|828.72|825.92|828.72|825.92|828.72|825.92|828.72|825.92|0
1653016030000|2022-05-20 03:07:10|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653016040000|2022-05-20 03:07:20|829.09|826.29|829.09|826.29|829.09|826.29|828.96|826.16|0
1653016050000|2022-05-20 03:07:30|829.2|826.4|828.96|826.16|829.2|826.4|828.96|826.16|0
1653016060000|2022-05-20 03:07:40|828.85|826.05|828.85|826.05|828.85|826.05|828.85|826.05|0
1653016070000|2022-05-20 03:07:50|828.96|826.16|828.48|825.68|828.96|826.16|828.48|825.68|0
1653016080000|2022-05-20 03:08:00|828.96|826.16|828.72|825.92|828.96|826.16|828.72|825.92|0
1653016100000|2022-05-20 03:08:20|828.48|825.68|828.72|825.92|828.72|825.92|828.48|825.68|0
1653016110000|2022-05-20 03:08:30|828.48|825.68|828.72|825.92|828.72|825.92|828.48|825.68|0
1653016120000|2022-05-20 03:08:40|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653016140000|2022-05-20 03:09:00|829.2|826.4|829.2|826.4|829.2|826.4|829.2|826.4|0
1653016150000|2022-05-20 03:09:10|829.33|826.53|829.09|826.29|829.33|826.53|829.09|826.29|0
1653016160000|2022-05-20 03:09:20|829.2|826.4|829.2|826.4|829.2|826.4|829.2|826.4|0
1653016170000|2022-05-20 03:09:30|829.33|826.53|829.33|826.53|829.33|826.53|829.33|826.53|0
1653016180000|2022-05-20 03:09:40|829.2|826.4|829.2|826.4|829.33|826.53|829.2|826.4|0
1653016190000|2022-05-20 03:09:50|829.33|826.53|829.33|826.53|829.33|826.53|829.33|826.53|0
1653016200000|2022-05-20 03:10:00|829.45|826.65|829.45|826.65|829.45|826.65|829.33|826.53|0
1653016210000|2022-05-20 03:10:10|829.2|826.4|829.2|826.4|829.2|826.4|829.2|826.4|0
1653016220000|2022-05-20 03:10:20|829.33|826.53|829.33|826.53|829.33|826.53|829.33|826.53|0
1653016230000|2022-05-20 03:10:30|829.2|826.4|829.45|826.65|829.45|826.65|829.2|826.4|0
1653016240000|2022-05-20 03:10:40|829.69|826.89|829.93|827.13|829.93|827.13|829.69|826.89|0
1653016250000|2022-05-20 03:10:50|830.05|827.25|830.17|827.37|830.3|827.5|830.05|827.25|0
1653016260000|2022-05-20 03:11:00|830.65|827.85|830.65|827.85|830.65|827.85|830.65|827.85|0
1653016270000|2022-05-20 03:11:10|830.41|827.61|830.41|827.61|830.65|827.85|830.41|827.61|0
1653016280000|2022-05-20 03:11:20|830.17|827.37|830.17|827.37|830.17|827.37|830.17|827.37|0
1653016290000|2022-05-20 03:11:30|829.93|827.13|830.17|827.37|830.3|827.5|829.93|827.13|0
1653016300000|2022-05-20 03:11:40|830.41|827.61|830.3|827.5|830.54|827.74|830.3|827.5|0
1653016310000|2022-05-20 03:11:50|830.41|827.61|830.54|827.74|830.54|827.74|830.41|827.61|0
1653016320000|2022-05-20 03:12:00|830.41|827.61|830.9|828.1|830.9|828.1|830.41|827.61|0
1653016330000|2022-05-20 03:12:10|831.02|828.22|831.14|828.34|831.26|828.46|831.02|828.22|0
1653016340000|2022-05-20 03:12:20|830.9|828.1|830.9|828.1|830.9|828.1|830.78|827.98|0
1653016350000|2022-05-20 03:12:30|831.02|828.22|831.14|828.34|831.14|828.34|831.02|828.22|0
1653016360000|2022-05-20 03:12:40|831.02|828.22|831.38|828.58|831.38|828.58|831.02|828.22|0
1653016370000|2022-05-20 03:12:50|832.11|829.31|831.86|829.06|832.11|829.31|831.86|829.06|0
1653016380000|2022-05-20 03:13:00|832.35|829.55|832.11|829.31|832.59|829.79|832.11|829.31|0
1653016390000|2022-05-20 03:13:10|832.35|829.55|831.86|829.06|832.47|829.67|831.86|829.06|0
1653016400000|2022-05-20 03:13:20|832.11|829.31|831.86|829.06|832.11|829.31|831.86|829.06|0
1653016410000|2022-05-20 03:13:30|831.99|829.19|832.11|829.31|832.11|829.31|831.86|829.06|0
1653016420000|2022-05-20 03:13:40|831.86|829.06|832.11|829.31|832.11|829.31|831.86|829.06|0
1653016430000|2022-05-20 03:13:50|832.35|829.55|832.35|829.55|832.59|829.79|832.35|829.55|0
1653016440000|2022-05-20 03:14:00|832.23|829.43|832.35|829.55|832.35|829.55|832.23|829.43|0
1653016450000|2022-05-20 03:14:10|832.1|829.3|832.1|829.3|832.1|829.3|832.1|829.3|0
1653016460000|2022-05-20 03:14:20|831.99|829.19|831.86|829.06|831.99|829.19|831.86|829.06|0
1653016470000|2022-05-20 03:14:30|831.62|828.82|831.14|828.34|831.62|828.82|831.14|828.34|0
1653016480000|2022-05-20 03:14:40|831.38|828.58|831.38|828.58|831.38|828.58|831.38|828.58|0
1653016500000|2022-05-20 03:15:00|831.26|828.46|831.14|828.34|831.38|828.58|831.14|828.34|0
1653016510000|2022-05-20 03:15:10|831.38|828.58|831.62|828.82|831.62|828.82|831.14|828.34|0
1653016520000|2022-05-20 03:15:20|831.38|828.58|831.5|828.7|831.5|828.7|831.38|828.58|0
1653016530000|2022-05-20 03:15:30|831.38|828.58|830.41|827.61|831.38|828.58|830.41|827.61|0
1653016540000|2022-05-20 03:15:40|830.65|827.85|830.65|827.85|830.65|827.85|830.65|827.85|0
1653016550000|2022-05-20 03:15:50|830.41|827.61|830.65|827.85|830.65|827.85|830.41|827.61|0
1653016560000|2022-05-20 03:16:00|830.41|827.61|830.54|827.74|830.65|827.85|830.41|827.61|0
1653016570000|2022-05-20 03:16:10|830.65|827.85|831.14|828.34|831.14|828.34|830.65|827.85|0
1653016580000|2022-05-20 03:16:20|831.38|828.58|831.38|828.58|831.38|828.58|831.38|828.58|0
1653016600000|2022-05-20 03:16:40|831.14|828.34|831.14|828.34|831.14|828.34|831.14|828.34|0
1653016610000|2022-05-20 03:16:50|831.26|828.46|831.26|828.46|831.26|828.46|831.26|828.46|0
1653016620000|2022-05-20 03:17:00|831.14|828.34|831.38|828.58|831.38|828.58|831.14|828.34|0
1653016630000|2022-05-20 03:17:10|831.5|828.7|831.62|828.82|831.62|828.82|831.38|828.58|0
1653016640000|2022-05-20 03:17:20|831.38|828.58|831.62|828.82|831.62|828.82|831.38|828.58|0
1653016650000|2022-05-20 03:17:30|831.38|828.58|831.5|828.7|831.5|828.7|831.38|828.58|0
1653016660000|2022-05-20 03:17:40|831.38|828.58|831.38|828.58|831.38|828.58|831.38|828.58|0
1653016670000|2022-05-20 03:17:50|830.9|828.1|830.65|827.85|830.9|828.1|830.65|827.85|0
1653016680000|2022-05-20 03:18:00|830.9|828.1|831.14|828.34|831.14|828.34|830.9|828.1|0
1653016700000|2022-05-20 03:18:20|830.9|828.1|830.78|827.98|830.9|828.1|830.78|827.98|0
1653016710000|2022-05-20 03:18:30|830.9|828.1|830.9|828.1|830.9|828.1|830.78|827.98|0
1653016720000|2022-05-20 03:18:40|831.14|828.34|831.14|828.34|831.14|828.34|831.14|828.34|0
1653016730000|2022-05-20 03:18:50|831.26|828.46|831.38|828.58|831.38|828.58|831.14|828.34|0
1653016750000|2022-05-20 03:19:10|831.14|828.34|831.38|828.58|831.38|828.58|831.14|828.34|0
1653016760000|2022-05-20 03:19:20|831.14|828.34|831.14|828.34|831.14|828.34|831.14|828.34|0
1653016780000|2022-05-20 03:19:40|831.02|828.22|831.14|828.34|831.14|828.34|830.9|828.1|0
1653016790000|2022-05-20 03:19:50|830.9|828.1|830.9|828.1|830.9|828.1|830.9|828.1|0
1653016800000|2022-05-20 03:20:00|831.14|828.34|830.9|828.1|831.14|828.34|830.9|828.1|0
1653016830000|2022-05-20 03:20:30|830.78|827.98|830.9|828.1|830.9|828.1|830.78|827.98|0
1653016840000|2022-05-20 03:20:40|831.14|828.34|831.14|828.34|831.14|828.34|831.14|828.34|0
1653016850000|2022-05-20 03:20:50|831.02|828.22|831.02|828.22|831.02|828.22|831.02|828.22|0
1653016860000|2022-05-20 03:21:00|831.14|828.34|831.14|828.34|831.14|828.34|831.14|828.34|0
1653016870000|2022-05-20 03:21:10|831.02|828.22|830.65|827.85|831.02|828.22|830.65|827.85|0
1653016880000|2022-05-20 03:21:20|830.78|827.98|830.78|827.98|830.78|827.98|830.78|827.98|0
1653016890000|2022-05-20 03:21:30|830.89|828.09|830.89|828.09|830.89|828.09|830.65|827.85|0
1653016910000|2022-05-20 03:21:50|830.65|827.85|830.65|827.85|830.78|827.98|830.65|827.85|0
1653016920000|2022-05-20 03:22:00|830.41|827.61|830.17|827.37|830.41|827.61|830.05|827.25|0
1653016930000|2022-05-20 03:22:10|830.05|827.25|830.54|827.74|830.54|827.74|830.05|827.25|0
1653016940000|2022-05-20 03:22:20|830.65|827.85|830.65|827.85|830.65|827.85|830.54|827.74|0
1653016950000|2022-05-20 03:22:30|830.41|827.61|830.65|827.85|830.65|827.85|830.41|827.61|0
1653016960000|2022-05-20 03:22:40|830.3|827.5|830.3|827.5|830.3|827.5|830.3|827.5|0
1653016970000|2022-05-20 03:22:50|830.17|827.37|830.17|827.37|830.17|827.37|830.17|827.37|0
1653016990000|2022-05-20 03:23:10|830.41|827.61|829.93|827.13|830.41|827.61|829.93|827.13|0
1653017000000|2022-05-20 03:23:20|829.81|827.01|829.57|826.77|829.81|827.01|829.44|826.64|0
1653017010000|2022-05-20 03:23:30|829.33|826.53|829.44|826.64|829.44|826.64|829.33|826.53|0
1653017020000|2022-05-20 03:23:40|829.2|826.4|828.96|826.16|829.2|826.4|828.96|826.16|0
1653017030000|2022-05-20 03:23:50|829.09|826.29|829.2|826.4|829.2|826.4|828.96|826.16|0
1653017040000|2022-05-20 03:24:00|829.09|826.29|829.09|826.29|829.09|826.29|829.09|826.29|0
1653017050000|2022-05-20 03:24:10|828.96|826.16|829.2|826.4|829.2|826.4|828.96|826.16|0
1653017060000|2022-05-20 03:24:20|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653017090000|2022-05-20 03:24:50|829.09|826.29|829.09|826.29|829.09|826.29|829.09|826.29|0
1653017100000|2022-05-20 03:25:00|828.96|826.16|828.96|826.16|829.2|826.4|828.96|826.16|0
1653017110000|2022-05-20 03:25:10|829.2|826.4|829.2|826.4|829.2|826.4|829.2|826.4|0
1653017120000|2022-05-20 03:25:20|828.96|826.16|829.2|826.4|829.44|826.64|828.96|826.16|0
1653017130000|2022-05-20 03:25:30|829.33|826.53|829.44|826.64|829.44|826.64|829.2|826.4|0
1653017140000|2022-05-20 03:25:40|829.69|826.89|829.57|826.77|829.69|826.89|829.57|826.77|0
1653017150000|2022-05-20 03:25:50|829.69|826.89|829.81|827.01|829.93|827.13|829.69|826.89|0
1653017160000|2022-05-20 03:26:00|829.69|826.89|829.57|826.77|829.69|826.89|829.44|826.64|0
1653017170000|2022-05-20 03:26:10|829.44|826.64|829.2|826.4|829.44|826.64|829.2|826.4|0
1653017180000|2022-05-20 03:26:20|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653017200000|2022-05-20 03:26:40|828.72|825.92|828.72|825.92|828.96|826.16|828.72|825.92|0
1653017210000|2022-05-20 03:26:50|828.48|825.68|828.72|825.92|828.72|825.92|828.48|825.68|0
1653017220000|2022-05-20 03:27:00|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653017230000|2022-05-20 03:27:10|829.2|826.4|829.09|826.29|829.2|826.4|829.09|826.29|0
1653017240000|2022-05-20 03:27:20|828.96|826.16|829.2|826.4|829.2|826.4|828.96|826.16|0
1653017250000|2022-05-20 03:27:30|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653017260000|2022-05-20 03:27:40|829.09|826.29|829.2|826.4|829.2|826.4|829.09|826.29|0
1653017270000|2022-05-20 03:27:50|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653017280000|2022-05-20 03:28:00|829.2|826.4|829.2|826.4|829.2|826.4|829.2|826.4|0
1653017290000|2022-05-20 03:28:10|829.69|826.89|829.93|827.13|829.93|827.13|829.69|826.89|0
1653017300000|2022-05-20 03:28:20|829.69|826.89|829.69|826.89|829.69|826.89|829.69|826.89|0
1653017320000|2022-05-20 03:28:40|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1653017330000|2022-05-20 03:28:50|829.69|826.89|829.81|827.01|829.93|827.13|829.57|826.77|0
1653017340000|2022-05-20 03:29:00|829.93|827.13|829.93|827.13|829.93|827.13|829.93|827.13|0
1653017350000|2022-05-20 03:29:10|830.05|827.25|829.81|827.01|830.05|827.25|829.81|827.01|0
1653017360000|2022-05-20 03:29:20|829.69|826.89|829.69|826.89|829.69|826.89|829.69|826.89|0
1653017370000|2022-05-20 03:29:30|829.57|826.77|829.81|827.01|829.81|827.01|829.57|826.77|0
1653017380000|2022-05-20 03:29:40|829.69|826.89|829.93|827.13|829.93|827.13|829.69|826.89|0
1653017390000|2022-05-20 03:29:50|829.69|826.89|829.93|827.13|829.93|827.13|829.69|826.89|0
1653017400000|2022-05-20 03:30:00|829.81|827.01|830.17|827.37|830.17|827.37|829.69|826.89|0
1653017410000|2022-05-20 03:30:10|830.41|827.61|829.93|827.13|830.41|827.61|829.93|827.13|0
1653017420000|2022-05-20 03:30:20|830.05|827.25|830.17|827.37|830.17|827.37|829.93|827.13|0
1653017430000|2022-05-20 03:30:30|830.05|827.25|830.17|827.37|830.17|827.37|830.05|827.25|0
1653017440000|2022-05-20 03:30:40|830.29|827.49|830.29|827.49|830.29|827.49|830.29|827.49|0
1653017450000|2022-05-20 03:30:50|830.41|827.61|830.41|827.61|830.41|827.61|830.41|827.61|0
1653017460000|2022-05-20 03:31:00|830.17|827.37|830.17|827.37|830.17|827.37|829.93|827.13|0
1653017490000|2022-05-20 03:31:30|830.29|827.49|830.41|827.61|830.65|827.85|830.29|827.49|0
1653017500000|2022-05-20 03:31:40|830.65|827.85|830.41|827.61|830.65|827.85|830.41|827.61|0
1653017510000|2022-05-20 03:31:50|830.54|827.74|830.54|827.74|830.54|827.74|830.54|827.74|0
1653017520000|2022-05-20 03:32:00|830.41|827.61|830.41|827.61|830.41|827.61|830.41|827.61|0
1653017530000|2022-05-20 03:32:10|830.29|827.49|830.41|827.61|830.41|827.61|830.29|827.49|0
1653017540000|2022-05-20 03:32:20|830.54|827.74|830.54|827.74|830.54|827.74|830.54|827.74|0
1653017550000|2022-05-20 03:32:30|830.65|827.85|830.65|827.85|830.65|827.85|830.65|827.85|0
1653017560000|2022-05-20 03:32:40|830.78|827.98|830.65|827.85|830.78|827.98|830.65|827.85|0
1653017570000|2022-05-20 03:32:50|830.41|827.61|830.41|827.61|830.41|827.61|830.41|827.61|0
1653017580000|2022-05-20 03:33:00|830.29|827.49|830.29|827.49|830.29|827.49|830.29|827.49|0
1653017590000|2022-05-20 03:33:10|830.17|827.37|830.41|827.61|830.41|827.61|830.17|827.37|0
1653017600000|2022-05-20 03:33:20|830.54|827.74|830.54|827.74|830.54|827.74|830.41|827.61|0
1653017610000|2022-05-20 03:33:30|830.41|827.61|830.41|827.61|830.41|827.61|830.29|827.49|0
1653017620000|2022-05-20 03:33:40|830.54|827.74|830.65|827.85|830.65|827.85|830.41|827.61|0
1653017640000|2022-05-20 03:34:00|830.54|827.74|830.17|827.37|830.54|827.74|830.17|827.37|0
1653017650000|2022-05-20 03:34:10|830.29|827.49|830.89|828.09|830.89|828.09|830.17|827.37|0
1653017660000|2022-05-20 03:34:20|830.78|827.98|830.41|827.61|830.78|827.98|830.41|827.61|0
1653017670000|2022-05-20 03:34:30|830.17|827.37|830.17|827.37|830.17|827.37|830.17|827.37|0
1653017680000|2022-05-20 03:34:40|830.29|827.49|830.54|827.74|830.54|827.74|830.29|827.49|0
1653017690000|2022-05-20 03:34:50|830.41|827.61|830.41|827.61|830.41|827.61|830.17|827.37|0
1653017700000|2022-05-20 03:35:00|830.54|827.74|830.54|827.74|830.54|827.74|830.54|827.74|0
1653017710000|2022-05-20 03:35:10|830.65|827.85|830.41|827.61|830.65|827.85|830.41|827.61|0
1653017720000|2022-05-20 03:35:20|830.29|827.49|830.41|827.61|830.41|827.61|830.17|827.37|0
1653017740000|2022-05-20 03:35:40|830.17|827.37|830.17|827.37|830.17|827.37|830.17|827.37|0
1653017750000|2022-05-20 03:35:50|829.93|827.13|829.93|827.13|829.93|827.13|829.93|827.13|0
1653017760000|2022-05-20 03:36:00|829.68|826.88|829.68|826.88|829.68|826.88|829.68|826.88|0
1653017770000|2022-05-20 03:36:10|829.57|826.77|829.68|826.88|829.68|826.88|829.57|826.77|0
1653017780000|2022-05-20 03:36:20|829.57|826.77|829.57|826.77|829.57|826.77|829.57|826.77|0
1653017790000|2022-05-20 03:36:30|829.44|826.64|829.2|826.4|829.44|826.64|829.2|826.4|0
1653017810000|2022-05-20 03:36:50|829.44|826.64|829.2|826.4|829.44|826.64|829.2|826.4|0
1653017820000|2022-05-20 03:37:00|829.33|826.53|829.44|826.64|829.44|826.64|829.33|826.53|0
1653017830000|2022-05-20 03:37:10|829.57|826.77|829.68|826.88|829.68|826.88|829.57|826.77|0
1653017840000|2022-05-20 03:37:20|829.44|826.64|829.44|826.64|829.44|826.64|829.44|826.64|0
1653017850000|2022-05-20 03:37:30|829.2|826.4|828.96|826.16|829.2|826.4|828.96|826.16|0
1653017860000|2022-05-20 03:37:40|827.51|824.71|827.99|825.19|827.99|825.19|827.51|824.71|0
1653017870000|2022-05-20 03:37:50|827.88|825.08|827.99|825.19|827.99|825.19|827.88|825.08|0
1653017880000|2022-05-20 03:38:00|827.75|824.95|827.75|824.95|827.75|824.95|827.75|824.95|0
1653017890000|2022-05-20 03:38:10|827.63|824.83|827.99|825.19|827.99|825.19|827.63|824.83|0
1653017920000|2022-05-20 03:38:40|827.51|824.71|827.27|824.47|827.51|824.71|827.27|824.47|0
1653017930000|2022-05-20 03:38:50|827.03|824.23|826.78|823.98|827.03|824.23|826.54|823.74|0
1653017940000|2022-05-20 03:39:00|827.03|824.23|827.51|824.71|827.75|824.95|827.03|824.23|0
1653017950000|2022-05-20 03:39:10|827.75|824.95|827.27|824.47|827.75|824.95|827.27|824.47|0
1653017960000|2022-05-20 03:39:20|827.51|824.71|827.88|825.08|827.99|825.19|827.51|824.71|0
1653017970000|2022-05-20 03:39:30|827.99|825.19|827.99|825.19|827.99|825.19|827.99|825.19|0
1653017980000|2022-05-20 03:39:40|828.12|825.32|828.23|825.43|828.23|825.43|827.99|825.19|0
1653017990000|2022-05-20 03:39:50|827.99|825.19|827.75|824.95|827.99|825.19|827.75|824.95|0
1653018000000|2022-05-20 03:40:00|827.99|825.19|827.99|825.19|827.99|825.19|827.99|825.19|0
1653018010000|2022-05-20 03:40:10|827.75|824.95|827.51|824.71|827.75|824.95|827.51|824.71|0
1653018020000|2022-05-20 03:40:20|827.63|824.83|827.99|825.19|827.99|825.19|827.63|824.83|0
1653018030000|2022-05-20 03:40:30|828.23|825.43|828.48|825.68|828.48|825.68|827.75|824.95|0
1653018040000|2022-05-20 03:40:40|828.23|825.43|828.23|825.43|828.23|825.43|828.23|825.43|0
1653018050000|2022-05-20 03:40:50|828.48|825.68|828.12|825.32|828.48|825.68|828.12|825.32|0
1653018060000|2022-05-20 03:41:00|827.99|825.19|828.23|825.43|828.36|825.56|827.99|825.19|0
1653018070000|2022-05-20 03:41:10|828.48|825.68|828.48|825.68|828.48|825.68|828.48|825.68|0
1653018080000|2022-05-20 03:41:20|828.6|825.8|828.6|825.8|828.72|825.92|828.6|825.8|0
1653018090000|2022-05-20 03:41:30|828.72|825.92|828.96|826.16|828.96|826.16|828.72|825.92|0
1653018100000|2022-05-20 03:41:40|829.08|826.28|829.08|826.28|829.08|826.28|829.08|826.28|0
1653018110000|2022-05-20 03:41:50|829.2|826.4|829.2|826.4|829.2|826.4|829.2|826.4|0
1653018120000|2022-05-20 03:42:00|829.44|826.64|829.2|826.4|829.44|826.64|829.08|826.28|0
1653018150000|2022-05-20 03:42:30|829.08|826.28|829.2|826.4|829.2|826.4|829.08|826.28|0
1653018160000|2022-05-20 03:42:40|829.08|826.28|828.72|825.92|829.08|826.28|828.72|825.92|0
1653018170000|2022-05-20 03:42:50|828.96|826.16|828.84|826.04|828.96|826.16|828.84|826.04|0
1653018180000|2022-05-20 03:43:00|828.72|825.92|828.72|825.92|828.72|825.92|828.72|825.92|0
1653018190000|2022-05-20 03:43:10|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653018200000|2022-05-20 03:43:20|829.2|826.4|829.08|826.28|829.2|826.4|829.08|826.28|0
1653018210000|2022-05-20 03:43:30|828.96|826.16|828.72|825.92|828.96|826.16|828.72|825.92|0
1653018220000|2022-05-20 03:43:40|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653018230000|2022-05-20 03:43:50|829.44|826.64|829.68|826.88|829.68|826.88|829.44|826.64|0
1653018250000|2022-05-20 03:44:10|829.93|827.13|829.44|826.64|829.93|827.13|829.44|826.64|0
1653018260000|2022-05-20 03:44:20|829.33|826.53|829.2|826.4|829.33|826.53|829.2|826.4|0
1653018270000|2022-05-20 03:44:30|829.44|826.64|829.44|826.64|829.44|826.64|829.33|826.53|0
1653018280000|2022-05-20 03:44:40|829.33|826.53|829.68|826.88|829.68|826.88|829.33|826.53|0
1653018290000|2022-05-20 03:44:50|829.44|826.64|829.2|826.4|829.44|826.64|829.08|826.28|0
1653018300000|2022-05-20 03:45:00|829.44|826.64|829.44|826.64|829.44|826.64|829.44|826.64|0
1653018310000|2022-05-20 03:45:10|829.2|826.4|829.2|826.4|829.2|826.4|829.2|826.4|0
1653018320000|2022-05-20 03:45:20|829.33|826.53|829.2|826.4|829.44|826.64|829.2|826.4|0
1653018330000|2022-05-20 03:45:30|829.44|826.64|829.33|826.53|829.44|826.64|829.33|826.53|0
1653018340000|2022-05-20 03:45:40|829.2|826.4|828.96|826.16|829.2|826.4|828.96|826.16|0
1653018350000|2022-05-20 03:45:50|828.84|826.04|828.72|825.92|828.84|826.04|828.72|825.92|0
1653018360000|2022-05-20 03:46:00|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653018370000|2022-05-20 03:46:10|828.84|826.04|828.96|826.16|828.96|826.16|828.84|826.04|0
1653018380000|2022-05-20 03:46:20|829.2|826.4|829.33|826.53|829.44|826.64|829.2|826.4|0
1653018390000|2022-05-20 03:46:30|829.44|826.64|829.2|826.4|829.44|826.64|829.2|826.4|0
1653018400000|2022-05-20 03:46:40|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653018410000|2022-05-20 03:46:50|828.6|825.8|828.6|825.8|828.6|825.8|828.6|825.8|0
1653018420000|2022-05-20 03:47:00|828.72|825.92|828.96|826.16|828.96|826.16|828.72|825.92|0
1653018430000|2022-05-20 03:47:10|829.08|826.28|829.08|826.28|829.08|826.28|828.96|826.16|0
1653018440000|2022-05-20 03:47:20|829.2|826.4|829.2|826.4|829.2|826.4|828.96|826.16|0
1653018450000|2022-05-20 03:47:30|828.96|826.16|828.96|826.16|828.96|826.16|828.96|826.16|0
1653018460000|2022-05-20 03:47:40|828.72|825.92|828.84|826.04|828.84|826.04|828.72|825.92|0
1653018470000|2022-05-20 03:47:50|828.96|826.16|829.2|826.4|829.2|826.4|828.72|825.92|0
1653018480000|2022-05-20 03:48:00|829.44|826.64|829.2|826.4|829.44|826.64|829.2|826.4|0
1653018490000|2022-05-20 03:48:10|828.96|826.16|829.2|826.4|829.2|826.4|828.96|826.16|0
1653018500000|2022-05-20 03:48:20|828.96|826.16|829.44|826.64|829.44|826.64|828.96|826.16|0
1653018510000|2022-05-20 03:48:30|829.57|826.77|829.44|826.64|829.93|827.13|829.44|826.64|0
1653018530000|2022-05-20 03:48:50|829.68|826.88|829.44|826.64|829.68|826.88|829.44|826.64|0
1653018540000|2022-05-20 03:49:00|829.93|827.13|829.44|826.64|829.93|827.13|829.44|826.64|0
1653018550000|2022-05-20 03:49:10|829.68|826.88|829.44|826.64|829.68|826.88|829.44|826.64|0
1653018570000|2022-05-20 03:49:30|829.68|826.88|829.68|826.88|829.68|826.88|829.68|826.88|0
1653018580000|2022-05-20 03:49:40|830.05|827.25|830.17|827.37|830.29|827.49|830.05|827.25|0
1653018590000|2022-05-20 03:49:50|829.93|827.13|830.17|827.37|830.17|827.37|829.93|827.13|0
1653018600000|2022-05-20 03:50:00|830.29|827.49|831.02|828.22|831.02|828.22|830.29|827.49|0
1653018610000|2022-05-20 03:50:10|831.13|828.33|830.89|828.09|831.13|828.33|830.89|828.09|0
1653018620000|2022-05-20 03:50:20|830.65|827.85|830.17|827.37|830.65|827.85|829.93|827.13|0
1653018630000|2022-05-20 03:50:30|830.05|827.25|830.17|827.37|830.17|827.37|830.05|827.25|0
1653018640000|2022-05-20 03:50:40|829.93|827.13|830.17|827.37|830.17|827.37|829.93|827.13|0
1653018650000|2022-05-20 03:50:50|829.68|826.88|829.68|826.88|829.68|826.88|829.68|826.88|0
1653018660000|2022-05-20 03:51:00|829.44|826.64|829.44|826.64|829.44|826.64|829.44|826.64|0
1653018670000|2022-05-20 03:51:10|829.93|827.13|829.93|827.13|830.17|827.37|829.93|827.13|0
1653018680000|2022-05-20 03:51:20|830.17|827.37|830.65|827.85|830.65|827.85|830.17|827.37|0
1653018700000|2022-05-20 03:51:40|830.41|827.61|830.41|827.61|830.41|827.61|830.41|827.61|0
1653018710000|2022-05-20 03:51:50|830.65|827.85|830.78|827.98|830.78|827.98|830.65|827.85|0
1653018720000|2022-05-20 03:52:00|830.65|827.85|830.41|827.61|830.65|827.85|830.17|827.37|0
1653018730000|2022-05-20 03:52:10|830.17|827.37|830.89|828.09|830.89|828.09|830.17|827.37|0
1653018740000|2022-05-20 03:52:20|830.65|827.85|831.38|828.58|831.38|828.58|830.65|827.85|0
1653018750000|2022-05-20 03:52:30|831.5|828.7|831.62|828.82|831.74|828.94|831.5|828.7|0
1653018760000|2022-05-20 03:52:40|831.5|828.7|831.62|828.82|831.62|828.82|831.38|828.58|0
1653018770000|2022-05-20 03:52:50|831.86|829.06|831.62|828.82|831.86|829.06|831.62|828.82|0
1653018780000|2022-05-20 03:53:00|831.74|828.94|831.62|828.82|831.74|828.94|831.62|828.82|0
1653018790000|2022-05-20 03:53:10|831.38|828.58|831.62|828.82|831.74|828.94|831.38|828.58|0
1653018800000|2022-05-20 03:53:20|832.1|829.3|832.23|829.43|832.34|829.54|832.1|829.3|0
1653018810000|2022-05-20 03:53:30|833.07|830.27|833.31|830.51|833.31|830.51|833.07|830.27|0
1653018820000|2022-05-20 03:53:40|832.71|829.91|832.95|830.15|832.95|830.15|832.71|829.91|0
1653018830000|2022-05-20 03:53:50|833.31|830.51|832.95|830.15|833.31|830.51|832.95|830.15|0
1653018840000|2022-05-20 03:54:00|832.59|829.79|832.83|830.03|832.83|830.03|832.59|829.79|0
1653018850000|2022-05-20 03:54:10|833.07|830.27|833.2|830.4|833.2|830.4|833.07|830.27|0
1653018860000|2022-05-20 03:54:20|832.83|830.03|833.31|830.51|833.31|830.51|832.83|830.03|0
1653018870000|2022-05-20 03:54:30|833.55|830.75|832.83|830.03|833.68|830.88|832.83|830.03|0
1653018880000|2022-05-20 03:54:40|832.71|829.91|832.83|830.03|832.83|830.03|832.71|829.91|0
1653018890000|2022-05-20 03:54:50|832.59|829.79|832.1|829.3|832.59|829.79|832.1|829.3|0
1653018900000|2022-05-20 03:55:00|831.86|829.06|831.74|828.94|831.86|829.06|831.62|828.82|0
1653018910000|2022-05-20 03:55:10|831.86|829.06|831.86|829.06|831.86|829.06|831.74|828.94|0
1653018920000|2022-05-20 03:55:20|831.62|828.82|831.13|828.33|831.74|828.94|831.13|828.33|0
1653018930000|2022-05-20 03:55:30|831.38|828.58|831.13|828.33|831.38|828.58|831.13|828.33|0
1653018940000|2022-05-20 03:55:40|831.26|828.46|831.13|828.33|831.26|828.46|831.13|828.33|0
1653018950000|2022-05-20 03:55:50|830.89|828.09|830.78|827.98|830.89|828.09|830.78|827.98|0
1653018960000|2022-05-20 03:56:00|831.13|828.33|831.62|828.82|831.86|829.06|831.13|828.33|0
1653018970000|2022-05-20 03:56:10|831.38|828.58|831.62|828.82|831.62|828.82|831.38|828.58|0
1653018980000|2022-05-20 03:56:20|831.74|828.94|832.1|829.3|832.1|829.3|831.62|828.82|0
1653019000000|2022-05-20 03:56:40|831.99|829.19|831.99|829.19|831.99|829.19|831.99|829.19|0
1653019010000|2022-05-20 03:56:50|831.86|829.06|831.86|829.06|831.86|829.06|831.86|829.06|0
1653019020000|2022-05-20 03:57:00|831.99|829.19|831.86|829.06|831.99|829.19|831.86|829.06|0
1653019040000|2022-05-20 03:57:20|831.99|829.19|831.86|829.06|831.99|829.19|831.86|829.06|0
1653019050000|2022-05-20 03:57:30|831.74|828.94|831.86|829.06|831.86|829.06|831.74|828.94|0
1653019060000|2022-05-20 03:57:40|832.1|829.3|831.86|829.06|832.1|829.3|831.86|829.06|0
1653019070000|2022-05-20 03:57:50|831.62|828.82|831.62|828.82|831.62|828.82|831.62|828.82|0
1653019080000|2022-05-20 03:58:00|831.38|828.58|831.62|828.82|831.62|828.82|831.38|828.58|0
1653019090000|2022-05-20 03:58:10|831.86|829.06|831.86|829.06|831.86|829.06|831.86|829.06|0
1653019100000|2022-05-20 03:58:20|831.62|828.82|831.62|828.82|831.62|828.82|831.62|828.82|0
1653019110000|2022-05-20 03:58:30|831.38|828.58|831.62|828.82|831.62|828.82|831.38|828.58|0
1653019120000|2022-05-20 03:58:40|831.38|828.58|831.86|829.06|831.86|829.06|831.38|828.58|0
1653019130000|2022-05-20 03:58:50|831.62|828.82|831.13|828.33|831.62|828.82|831.13|828.33|0
1653019140000|2022-05-20 03:59:00|830.78|827.98|830.78|827.98|830.78|827.98|830.78|827.98|0
1653019150000|2022-05-20 03:59:10|831.13|828.33|831.38|828.58|831.38|828.58|831.13|828.33|0
1653019160000|2022-05-20 03:59:20|831.62|828.82|831.26|828.46|831.62|828.82|831.26|828.46|0
1653019170000|2022-05-20 03:59:30|831.13|828.33|831.13|828.33|831.13|828.33|831.13|828.33|0
1653019180000|2022-05-20 03:59:40|830.89|828.09|830.89|828.09|831.13|828.33|830.78|827.98|0
1653019190000|2022-05-20 03:59:50|831.13|828.33|831.38|828.58|831.38|828.58|831.13|828.33|0
1653019200000|2022-05-20 04:00:00|832.1|829.3|832.1|829.3|832.1|829.3|832.1|829.3|0
1653019210000|2022-05-20 04:00:10|832.34|829.54|832.23|829.43|832.34|829.54|832.23|829.43|0
1653019220000|2022-05-20 04:00:20|832.1|829.3|831.62|828.82|832.1|829.3|831.62|828.82|0
1653019230000|2022-05-20 04:00:30|831.86|829.06|831.62|828.82|831.86|829.06|831.62|828.82|0
1653019240000|2022-05-20 04:00:40|831.74|828.94|831.62|828.82|831.74|828.94|831.62|828.82|0
1653019250000|2022-05-20 04:00:50|831.5|828.7|831.62|828.82|831.62|828.82|831.5|828.7|0
1653019260000|2022-05-20 04:01:00|831.38|828.58|831.86|829.06|831.86|829.06|831.38|828.58|0
1653019270000|2022-05-20 04:01:10|832.34|829.54|832.47|829.67|832.47|829.67|832.1|829.3|0
1653019280000|2022-05-20 04:01:20|832.34|829.54|832.1|829.3|832.34|829.54|832.1|829.3|0
1653019290000|2022-05-20 04:01:30|831.86|829.06|832.1|829.3|832.1|829.3|831.86|829.06|0
1653019300000|2022-05-20 04:01:40|832.23|829.43|832.1|829.3|832.34|829.54|832.1|829.3|0
1653019310000|2022-05-20 04:01:50|831.98|829.18|831.86|829.06|831.98|829.18|831.86|829.06|0
1653019320000|2022-05-20 04:02:00|832.1|829.3|831.86|829.06|832.1|829.3|831.86|829.06|0
1653019330000|2022-05-20 04:02:10|831.98|829.18|832.1|829.3|832.1|829.3|831.98|829.18|0
1653019340000|2022-05-20 04:02:20|832.34|829.54|832.34|829.54|832.34|829.54|832.34|829.54|0
1653019350000|2022-05-20 04:02:30|831.86|829.06|831.74|828.94|831.86|829.06|831.74|828.94|0
1653019360000|2022-05-20 04:02:40|831.62|828.82|831.86|829.06|831.86|829.06|831.62|828.82|0
1653019380000|2022-05-20 04:03:00|831.62|828.82|831.62|828.82|831.62|828.82|831.62|828.82|0
1653019390000|2022-05-20 04:03:10|831.13|828.33|831.13|828.33|831.13|828.33|831.13|828.33|0
1653019400000|2022-05-20 04:03:20|830.89|828.09|830.89|828.09|830.89|828.09|830.78|827.98|0
1653019410000|2022-05-20 04:03:30|830.65|827.85|830.89|828.09|830.89|828.09|830.65|827.85|0
1653019420000|2022-05-20 04:03:40|831.02|828.22|830.65|827.85|831.02|828.22|830.65|827.85|0
1653019430000|2022-05-20 04:03:50|830.89|828.09|830.17|827.37|830.89|828.09|830.17|827.37|0
1653019440000|2022-05-20 04:04:00|830.41|827.61|829.44|826.64|830.41|827.61|829.44|826.64|0
1653019450000|2022-05-20 04:04:10|829.68|826.88|829.57|826.77|829.68|826.88|829.57|826.77|0
1653019460000|2022-05-20 04:04:20|829.44|826.64|829.68|826.88|829.68|826.88|829.44|826.64|0
1653019490000|2022-05-20 04:04:50|829.44|826.64|829.44|826.64|829.44|826.64|829.44|826.64|0
1653019500000|2022-05-20 04:05:00|829.57|826.77|829.44|826.64|829.68|826.88|829.44|826.64|0
1653019510000|2022-05-20 04:05:10|829.32|826.52|828.96|826.16|829.32|826.52|828.96|826.16|0
1653019520000|2022-05-20 04:05:20|829.2|826.4|829.68|826.88|829.68|826.88|829.2|826.4|0
1653019530000|2022-05-20 04:05:30|829.44|826.64|828.96|826.16|829.44|826.64|828.96|826.16|0
1653019540000|2022-05-20 04:05:40|828.72|825.92|829.2|826.4|829.2|826.4|828.72|825.92|0
1653019550000|2022-05-20 04:05:50|828.96|826.16|828.96|826.16|829.2|826.4|828.96|826.16|0
1653019560000|2022-05-20 04:06:00|829.2|826.4|828.72|825.92|829.2|826.4|828.72|825.92|0
1653019570000|2022-05-20 04:06:10|828.47|825.67|828.72|825.92|828.72|825.92|828.47|825.67|0
1653019580000|2022-05-20 04:06:20|828.96|826.16|828.84|826.04|829.2|826.4|828.84|826.04|0
1653019590000|2022-05-20 04:06:30|828.72|825.92|827.99|825.19|828.72|825.92|827.99|825.19|0
1653019600000|2022-05-20 04:06:40|828.23|825.43|828.23|825.43|828.71|825.91|828.23|825.43|0
1653019610000|2022-05-20 04:06:50|827.99|825.19|828.36|825.56|828.36|825.56|827.99|825.19|0
1653019620000|2022-05-20 04:07:00|828.47|825.67|828.47|825.67|828.47|825.67|828.47|825.67|0
1653019630000|2022-05-20 04:07:10|828.71|825.91|828.84|826.04|828.96|826.16|828.71|825.91|0
1653019640000|2022-05-20 04:07:20|828.96|826.16|828.47|825.67|828.96|826.16|828.47|825.67|0
1653019650000|2022-05-20 04:07:30|828.6|825.8|828.23|825.43|828.71|825.91|828.23|825.43|0
1653019660000|2022-05-20 04:07:40|828.47|825.67|828.71|825.91|828.71|825.91|828.47|825.67|0
1653019680000|2022-05-20 04:08:00|828.96|826.16|829.2|826.4|829.2|826.4|828.96|826.16|0
1653019690000|2022-05-20 04:08:10|828.96|826.16|829.44|826.64|829.44|826.64|828.96|826.16|0
1653019700000|2022-05-20 04:08:20|829.2|826.4|829.2|826.4|829.2|826.4|829.2|826.4|0
1653019710000|2022-05-20 04:08:30|828.47|825.67|828.23|825.43|828.47|825.67|828.23|825.43|0
1653019720000|2022-05-20 04:08:40|828.47|825.67|828.71|825.91|828.71|825.91|828.47|825.67|0
1653019730000|2022-05-20 04:08:50|828.47|825.67|828.36|825.56|828.47|825.67|828.36|825.56|0
1653019740000|2022-05-20 04:09:00|828.47|825.67|827.75|824.95|828.47|825.67|827.75|824.95|0
1653019760000|2022-05-20 04:09:20|827.99|825.19|827.99|825.19|827.99|825.19|827.75|824.95|0
1653019770000|2022-05-20 04:09:30|827.51|824.71|826.78|823.98|827.51|824.71|826.78|823.98|0
1653019780000|2022-05-20 04:09:40|827.02|824.22|827.51|824.71|827.51|824.71|827.02|824.22|0
1653019790000|2022-05-20 04:09:50|827.26|824.46|827.51|824.71|827.51|824.71|827.26|824.46|0
1653019800000|2022-05-20 04:10:00|827.39|824.59|827.51|824.71|827.51|824.71|827.26|824.46|0
1653019810000|2022-05-20 04:10:10|827.26|824.46|827.26|824.46|827.26|824.46|827.26|824.46|0
1653019820000|2022-05-20 04:10:20|827.02|824.22|827.26|824.46|827.26|824.46|826.78|823.98|0
1653019830000|2022-05-20 04:10:30|827.15|824.35|826.78|823.98|827.15|824.35|826.78|823.98|0
1653019840000|2022-05-20 04:10:40|827.02|824.22|827.02|824.22|827.02|824.22|827.02|824.22|0
1653019850000|2022-05-20 04:10:50|827.26|824.46|827.51|824.71|827.51|824.71|827.26|824.46|0
1653019860000|2022-05-20 04:11:00|827.26|824.46|827.02|824.22|827.26|824.46|827.02|824.22|0
1653019870000|2022-05-20 04:11:10|826.78|823.98|826.67|823.87|826.78|823.98|826.54|823.74|0
1653019880000|2022-05-20 04:11:20|827.02|824.22|826.78|823.98|827.26|824.46|826.78|823.98|0
1653019890000|2022-05-20 04:11:30|826.54|823.74|826.3|823.5|826.54|823.74|826.3|823.5|0
1653019900000|2022-05-20 04:11:40|826.18|823.38|825.81|823.01|826.18|823.38|825.81|823.01|0
1653019910000|2022-05-20 04:11:50|825.57|822.77|825.33|822.53|825.57|822.77|825.33|822.53|0
1653019920000|2022-05-20 04:12:00|825.57|822.77|826.06|823.26|826.06|823.26|825.57|822.77|0
1653019930000|2022-05-20 04:12:10|825.81|823.01|825.81|823.01|825.81|823.01|825.81|823.01|0
1653019940000|2022-05-20 04:12:20|826.06|823.26|825.7|822.9|826.06|823.26|825.7|822.9|0
1653019950000|2022-05-20 04:12:30|825.81|823.01|826.06|823.26|826.06|823.26|825.81|823.01|0
1653019960000|2022-05-20 04:12:40|825.81|823.01|826.06|823.26|826.06|823.26|825.81|823.01|0
1653019970000|2022-05-20 04:12:50|825.81|823.01|826.3|823.5|826.3|823.5|825.81|823.01|0
1653019990000|2022-05-20 04:13:10|826.54|823.74|826.78|823.98|826.78|823.98|826.54|823.74|0
1653020000000|2022-05-20 04:13:20|827.02|824.22|826.54|823.74|827.02|824.22|826.54|823.74|0
1653020010000|2022-05-20 04:13:30|826.78|823.98|826.54|823.74|826.78|823.98|826.54|823.74|0
1653020020000|2022-05-20 04:13:40|826.78|823.98|826.78|823.98|826.78|823.98|826.78|823.98|0
1653020030000|2022-05-20 04:13:50|827.02|824.22|827.02|824.22|827.02|824.22|827.02|824.22|0
1653020040000|2022-05-20 04:14:00|827.26|824.46|827.26|824.46|827.26|824.46|827.02|824.22|0
1653020050000|2022-05-20 04:14:10|827.51|824.71|826.78|823.98|827.51|824.71|826.78|823.98|0
1653020060000|2022-05-20 04:14:20|826.91|824.11|826.91|824.11|826.91|824.11|826.91|824.11|0
1653020070000|2022-05-20 04:14:30|827.02|824.22|827.26|824.46|827.26|824.46|826.91|824.11|0
1653020090000|2022-05-20 04:14:50|827.51|824.71|827.51|824.71|827.51|824.71|827.51|824.71|0
1653020100000|2022-05-20 04:15:00|827.26|824.46|827.02|824.22|827.26|824.46|827.02|824.22|0
1653020110000|2022-05-20 04:15:10|826.78|823.98|826.78|823.98|826.78|823.98|826.78|823.98|0
1653020120000|2022-05-20 04:15:20|826.54|823.74|826.78|823.98|826.78|823.98|826.54|823.74|0
1653020130000|2022-05-20 04:15:30|827.02|824.22|826.91|824.11|827.02|824.22|826.91|824.11|0
1653020140000|2022-05-20 04:15:40|827.02|824.22|827.15|824.35|827.15|824.35|827.02|824.22|0
1653020150000|2022-05-20 04:15:50|827.26|824.46|827.26|824.46|827.26|824.46|827.26|824.46|0
1653020160000|2022-05-20 04:16:00|827.15|824.35|827.75|824.95|827.75|824.95|827.15|824.35|0
1653020170000|2022-05-20 04:16:10|827.51|824.71|827.51|824.71|827.51|824.71|827.51|824.71|0
1653020180000|2022-05-20 04:16:20|827.63|824.83|827.51|824.71|827.99|825.19|827.51|824.71|0
1653020190000|2022-05-20 04:16:30|827.75|824.95|827.51|824.71|827.99|825.19|827.51|824.71|0
1653020200000|2022-05-20 04:16:40|827.63|824.83|827.51|824.71|827.99|825.19|827.51|824.71|0
1653020210000|2022-05-20 04:16:50|827.26|824.46|827.02|824.22|827.26|824.46|827.02|824.22|0
1653020220000|2022-05-20 04:17:00|827.15|824.35|827.15|824.35|827.15|824.35|827.02|824.22|0
1653020230000|2022-05-20 04:17:10|827.02|824.22|826.54|823.74|827.02|824.22|826.54|823.74|0
1653020240000|2022-05-20 04:17:20|826.3|823.5|826.54|823.74|826.54|823.74|826.3|823.5|0
1653020250000|2022-05-20 04:17:30|826.66|823.86|826.54|823.74|826.66|823.86|826.54|823.74|0
1653020260000|2022-05-20 04:17:40|826.06|823.26|825.57|822.77|826.18|823.38|825.57|822.77|0
1653020270000|2022-05-20 04:17:50|825.81|823.01|825.81|823.01|825.81|823.01|825.57|822.77|0
1653020280000|2022-05-20 04:18:00|826.06|823.26|826.06|823.26|826.06|823.26|825.94|823.14|0
1653020290000|2022-05-20 04:18:10|825.94|823.14|826.06|823.26|826.06|823.26|825.81|823.01|0
1653020320000|2022-05-20 04:18:40|825.81|823.01|826.06|823.26|826.06|823.26|825.81|823.01|0
1653020330000|2022-05-20 04:18:50|826.3|823.5|826.18|823.38|826.3|823.5|826.06|823.26|0
1653020340000|2022-05-20 04:19:00|826.3|823.5|826.66|823.86|826.66|823.86|826.3|823.5|0
1653020350000|2022-05-20 04:19:10|826.42|823.62|826.42|823.62|826.54|823.74|826.42|823.62|0
1653020360000|2022-05-20 04:19:20|826.54|823.74|826.3|823.5|826.54|823.74|826.3|823.5|0
1653020380000|2022-05-20 04:19:40|826.06|823.26|825.81|823.01|826.06|823.26|825.81|823.01|0
1653020400000|2022-05-20 04:20:00|826.06|823.26|825.94|823.14|826.06|823.26|825.81|823.01|0
1653020410000|2022-05-20 04:20:10|826.06|823.26|826.3|823.5|826.3|823.5|826.06|823.26|0
1653020420000|2022-05-20 04:20:20|826.54|823.74|826.54|823.74|826.54|823.74|826.54|823.74|0
1653020430000|2022-05-20 04:20:30|826.66|823.86|826.54|823.74|826.66|823.86|826.54|823.74|0
1653020440000|2022-05-20 04:20:40|826.78|823.98|826.78|823.98|826.78|823.98|826.78|823.98|0
1653020450000|2022-05-20 04:20:50|826.54|823.74|826.3|823.5|826.54|823.74|826.3|823.5|0
1653020460000|2022-05-20 04:21:00|826.54|823.74|826.54|823.74|826.54|823.74|826.54|823.74|0
1653020470000|2022-05-20 04:21:10|826.66|823.86|826.91|824.11|826.91|824.11|826.66|823.86|0
1653020480000|2022-05-20 04:21:20|826.78|823.98|826.78|823.98|826.78|823.98|826.54|823.74|0
1653020490000|2022-05-20 04:21:30|826.66|823.86|826.54|823.74|826.78|823.98|826.54|823.74|0
1653020500000|2022-05-20 04:21:40|826.78|823.98|826.78|823.98|826.78|823.98|826.78|823.98|0
1653020510000|2022-05-20 04:21:50|827.02|824.22|826.78|823.98|827.02|824.22|826.78|823.98|0
1653020520000|2022-05-20 04:22:00|826.91|824.11|826.78|823.98|826.91|824.11|826.78|823.98|0
1653020530000|2022-05-20 04:22:10|827.02|824.22|827.02|824.22|827.02|824.22|827.02|824.22|0
1653020540000|2022-05-20 04:22:20|827.26|824.46|827.15|824.35|827.26|824.46|827.02|824.22|0
1653020550000|2022-05-20 04:22:30|827.02|824.22|827.02|824.22|827.02|824.22|827.02|824.22|0
1653020560000|2022-05-20 04:22:40|826.78|823.98|826.66|823.86|826.78|823.98|826.66|823.86|0
1653020570000|2022-05-20 04:22:50|826.54|823.74|826.3|823.5|826.66|823.86|826.3|823.5|0
1653020580000|2022-05-20 04:23:00|826.06|823.26|826.3|823.5|826.3|823.5|826.06|823.26|0
1653020590000|2022-05-20 04:23:10|826.54|823.74|826.3|823.5|826.54|823.74|826.3|823.5|0
1653020600000|2022-05-20 04:23:20|826.18|823.38|826.06|823.26|826.18|823.38|826.06|823.26|0
1653020610000|2022-05-20 04:23:30|826.3|823.5|826.18|823.38|826.3|823.5|826.18|823.38|0
1653020620000|2022-05-20 04:23:40|826.06|823.26|826.06|823.26|826.06|823.26|826.06|823.26|0
1653020630000|2022-05-20 04:23:50|826.18|823.38|826.54|823.74|826.54|823.74|826.18|823.38|0
1653020640000|2022-05-20 04:24:00|826.42|823.62|826.3|823.5|826.42|823.62|826.3|823.5|0
1653020650000|2022-05-20 04:24:10|826.18|823.38|826.3|823.5|826.3|823.5|826.05|823.25|0
1653020660000|2022-05-20 04:24:20|826.54|823.74|826.54|823.74|826.54|823.74|826.54|823.74|0
1653020670000|2022-05-20 04:24:30|826.3|823.5|826.05|823.25|826.3|823.5|826.05|823.25|0
1653020680000|2022-05-20 04:24:40|825.81|823.01|825.33|822.53|825.81|823.01|825.33|822.53|0
1653020690000|2022-05-20 04:24:50|824.85|822.05|824.85|822.05|824.85|822.05|824.85|822.05|0
1653020700000|2022-05-20 04:25:00|824.61|821.81|824.36|821.56|824.61|821.81|824.36|821.56|0
1653020710000|2022-05-20 04:25:10|824.61|821.81|824.61|821.81|824.61|821.81|824.61|821.81|0
1653020720000|2022-05-20 04:25:20|824.25|821.45|823.4|820.6|824.25|821.45|823.4|820.6|0
1653020730000|2022-05-20 04:25:30|823.64|820.84|823.88|821.08|824.12|821.32|823.64|820.84|0
1653020750000|2022-05-20 04:25:50|824.12|821.32|824.12|821.32|824.12|821.32|824.01|821.21|0
1653020760000|2022-05-20 04:26:00|824.25|821.45|822.91|820.11|824.25|821.45|822.91|820.11|0
1653020770000|2022-05-20 04:26:10|823.16|820.36|823.04|820.24|823.16|820.36|823.04|820.24|0
1653020780000|2022-05-20 04:26:20|822.91|820.11|822.91|820.11|822.91|820.11|822.67|819.87|0
1653020790000|2022-05-20 04:26:30|823.16|820.36|823.16|820.36|823.28|820.48|823.16|820.36|0
1653020800000|2022-05-20 04:26:40|823.28|820.48|823.64|820.84|823.64|820.84|823.28|820.48|0
1653020810000|2022-05-20 04:26:50|823.4|820.6|822.67|819.87|823.4|820.6|822.67|819.87|0
1653020820000|2022-05-20 04:27:00|822.43|819.63|822.43|819.63|822.43|819.63|822.43|819.63|0
1653020830000|2022-05-20 04:27:10|822.67|819.87|822.91|820.11|822.91|820.11|822.67|819.87|0
1653020840000|2022-05-20 04:27:20|822.67|819.87|822.43|819.63|822.67|819.87|822.43|819.63|0
1653020850000|2022-05-20 04:27:30|822.32|819.52|822.56|819.76|822.56|819.76|822.32|819.52|0
1653020860000|2022-05-20 04:27:40|822.67|819.87|823.04|820.24|823.04|820.24|822.67|819.87|0
1653020870000|2022-05-20 04:27:50|823.16|820.36|822.67|819.87|823.16|820.36|822.67|819.87|0
1653020880000|2022-05-20 04:28:00|822.43|819.63|822.43|819.63|822.43|819.63|822.43|819.63|0
1653020890000|2022-05-20 04:28:10|822.56|819.76|822.56|819.76|822.56|819.76|822.56|819.76|0
1653020900000|2022-05-20 04:28:20|822.91|820.11|822.91|820.11|823.04|820.24|822.91|820.11|0
1653020910000|2022-05-20 04:28:30|822.67|819.87|822.91|820.11|822.91|820.11|822.67|819.87|0
1653020920000|2022-05-20 04:28:40|822.67|819.87|822.67|819.87|822.67|819.87|822.67|819.87|0
1653020930000|2022-05-20 04:28:50|822.91|820.11|823.04|820.24|823.04|820.24|822.91|820.11|0
1653020940000|2022-05-20 04:29:00|823.16|820.36|823.4|820.6|823.4|820.6|823.16|820.36|0
1653020950000|2022-05-20 04:29:10|823.28|820.48|823.16|820.36|823.28|820.48|823.16|820.36|0
1653020960000|2022-05-20 04:29:20|822.8|820|822.67|819.87|822.91|820.11|822.67|819.87|0
1653020970000|2022-05-20 04:29:30|823.04|820.24|822.91|820.11|823.04|820.24|822.91|820.11|0
1653020980000|2022-05-20 04:29:40|822.67|819.87|822.91|820.11|822.91|820.11|822.43|819.63|0
1653020990000|2022-05-20 04:29:50|823.16|820.36|823.16|820.36|823.16|820.36|823.16|820.36|0
1653021000000|2022-05-20 04:30:00|823.4|820.6|823.64|820.84|823.64|820.84|823.4|820.6|0
1653021010000|2022-05-20 04:30:10|823.88|821.08|823.88|821.08|823.88|821.08|823.88|821.08|0
1653021020000|2022-05-20 04:30:20|823.76|820.96|824.25|821.45|824.36|821.56|823.76|820.96|0
1653021030000|2022-05-20 04:30:30|824.36|821.56|824.6|821.8|824.6|821.8|824.36|821.56|0
1653021040000|2022-05-20 04:30:40|824.85|822.05|824.6|821.8|824.85|822.05|824.6|821.8|0
1653021050000|2022-05-20 04:30:50|824.36|821.56|824.6|821.8|824.6|821.8|824.36|821.56|0
1653021060000|2022-05-20 04:31:00|824.73|821.93|824.73|821.93|824.73|821.93|824.73|821.93|0
1653021070000|2022-05-20 04:31:10|824.6|821.8|824.6|821.8|824.6|821.8|824.6|821.8|0
1653021080000|2022-05-20 04:31:20|824.85|822.05|824.73|821.93|824.85|822.05|824.6|821.8|0
1653021090000|2022-05-20 04:31:30|824.6|821.8|824.85|822.05|824.85|822.05|824.6|821.8|0
1653021100000|2022-05-20 04:31:40|825.09|822.29|824.85|822.05|825.09|822.29|824.85|822.05|0
1653021110000|2022-05-20 04:31:50|824.97|822.17|825.33|822.53|825.33|822.53|824.97|822.17|0
1653021120000|2022-05-20 04:32:00|825.09|822.29|825.33|822.53|825.33|822.53|825.09|822.29|0
1653021130000|2022-05-20 04:32:10|825.09|822.29|824.6|821.8|825.09|822.29|824.6|821.8|0
1653021140000|2022-05-20 04:32:20|824.85|822.05|824.85|822.05|824.85|822.05|824.85|822.05|0
1653021150000|2022-05-20 04:32:30|824.6|821.8|824.12|821.32|824.6|821.8|824.12|821.32|0
1653021160000|2022-05-20 04:32:40|824.36|821.56|824.36|821.56|824.6|821.8|824.36|821.56|0
1653021190000|2022-05-20 04:33:10|824.6|821.8|824.36|821.56|824.6|821.8|824.36|821.56|0
1653021200000|2022-05-20 04:33:20|824.25|821.45|824.49|821.69|824.49|821.69|824.25|821.45|0
1653021210000|2022-05-20 04:33:30|824.6|821.8|824.6|821.8|824.6|821.8|824.6|821.8|0
1653021220000|2022-05-20 04:33:40|824.85|822.05|824.85|822.05|824.85|822.05|824.85|822.05|0
1653021230000|2022-05-20 04:33:50|825.09|822.29|824.85|822.05|825.09|822.29|824.85|822.05|0
1653021240000|2022-05-20 04:34:00|824.6|821.8|824.97|822.17|825.09|822.29|824.6|821.8|0
1653021250000|2022-05-20 04:34:10|825.09|822.29|825.09|822.29|825.09|822.29|825.09|822.29|0
1653021260000|2022-05-20 04:34:20|825.33|822.53|825.33|822.53|825.45|822.65|825.33|822.53|0
1653021270000|2022-05-20 04:34:30|825.45|822.65|825.57|822.77|825.57|822.77|825.45|822.65|0
1653021280000|2022-05-20 04:34:40|825.33|822.53|824.85|822.05|825.33|822.53|824.85|822.05|0
1653021290000|2022-05-20 04:34:50|824.6|821.8|825.09|822.29|825.33|822.53|824.6|821.8|0
1653021300000|2022-05-20 04:35:00|824.97|822.17|825.09|822.29|825.09|822.29|824.97|822.17|0
1653021310000|2022-05-20 04:35:10|825.33|822.53|824.85|822.05|825.33|822.53|824.85|822.05|0
1653021330000|2022-05-20 04:35:30|825.09|822.29|825.09|822.29|825.09|822.29|825.09|822.29|0
1653021350000|2022-05-20 04:35:50|824.85|822.05|824.6|821.8|824.85|822.05|824.6|821.8|0
1653021360000|2022-05-20 04:36:00|824.85|822.05|824.85|822.05|825.09|822.29|824.85|822.05|0
1653021370000|2022-05-20 04:36:10|824.97|822.17|825.09|822.29|825.33|822.53|824.97|822.17|0
1653021380000|2022-05-20 04:36:20|825.21|822.41|824.6|821.8|825.21|822.41|824.6|821.8|0
1653021390000|2022-05-20 04:36:30|824.85|822.05|824.85|822.05|825.09|822.29|824.85|822.05|0
1653021400000|2022-05-20 04:36:40|824.6|821.8|824.85|822.05|824.85|822.05|824.6|821.8|0
1653021410000|2022-05-20 04:36:50|824.6|821.8|824.6|821.8|824.6|821.8|824.6|821.8|0
1653021420000|2022-05-20 04:37:00|824.36|821.56|824.36|821.56|824.36|821.56|824.36|821.56|0
1653021440000|2022-05-20 04:37:20|824.6|821.8|824.6|821.8|824.85|822.05|824.6|821.8|0
1653021450000|2022-05-20 04:37:30|824.49|821.69|824.12|821.32|824.6|821.8|824.12|821.32|0
1653021460000|2022-05-20 04:37:40|824.36|821.56|824.6|821.8|824.6|821.8|824.36|821.56|0
1653021470000|2022-05-20 04:37:50|824.36|821.56|824.36|821.56|824.49|821.69|824.36|821.56|0
1653021480000|2022-05-20 04:38:00|824.6|821.8|824.73|821.93|824.85|822.05|824.6|821.8|0
1653021490000|2022-05-20 04:38:10|824.85|822.05|825.33|822.53|825.33|822.53|824.85|822.05|0
1653021500000|2022-05-20 04:38:20|825.09|822.29|825.57|822.77|825.57|822.77|825.09|822.29|0
1653021510000|2022-05-20 04:38:30|825.33|822.53|825.33|822.53|825.33|822.53|825.33|822.53|0
1653021520000|2022-05-20 04:38:40|825.09|822.29|825.09|822.29|825.21|822.41|825.09|822.29|0
1653021530000|2022-05-20 04:38:50|825.57|822.77|825.33|822.53|825.57|822.77|825.33|822.53|0
1653021550000|2022-05-20 04:39:10|825.45|822.65|825.33|822.53|825.45|822.65|825.33|822.53|0
1653021560000|2022-05-20 04:39:20|825.09|822.29|825.09|822.29|825.09|822.29|825.09|822.29|0
1653021570000|2022-05-20 04:39:30|824.85|822.05|824.85|822.05|824.85|822.05|824.85|822.05|0
1653021580000|2022-05-20 04:39:40|824.6|821.8|824.73|821.93|824.85|822.05|824.6|821.8|0
1653021590000|2022-05-20 04:39:50|824.6|821.8|824.85|822.05|824.85|822.05|824.6|821.8|0
1653021600000|2022-05-20 04:40:00|825.09|822.29|825.09|822.29|825.09|822.29|824.97|822.17|0
1653021610000|2022-05-20 04:40:10|824.85|822.05|825.09|822.29|825.09|822.29|824.85|822.05|0
1653021630000|2022-05-20 04:40:30|825.33|822.53|825.57|822.77|825.57|822.77|825.33|822.53|0
1653021640000|2022-05-20 04:40:40|825.7|822.9|825.7|822.9|825.7|822.9|825.7|822.9|0
1653021650000|2022-05-20 04:40:50|825.33|822.53|825.45|822.65|825.45|822.65|825.33|822.53|0
1653021660000|2022-05-20 04:41:00|825.33|822.53|825.57|822.77|825.57|822.77|825.33|822.53|0
1653021670000|2022-05-20 04:41:10|825.33|822.53|825.33|822.53|825.33|822.53|825.33|822.53|0
1653021680000|2022-05-20 04:41:20|825.45|822.65|825.33|822.53|825.45|822.65|825.09|822.29|0
1653021690000|2022-05-20 04:41:30|825.57|822.77|825.57|822.77|825.7|822.9|825.57|822.77|0
1653021700000|2022-05-20 04:41:40|825.81|823.01|825.57|822.77|825.81|823.01|825.45|822.65|0
1653021720000|2022-05-20 04:42:00|825.45|822.65|825.33|822.53|825.57|822.77|825.33|822.53|0
1653021730000|2022-05-20 04:42:10|825.21|822.41|825.09|822.29|825.21|822.41|825.09|822.29|0
1653021750000|2022-05-20 04:42:30|825.57|822.77|825.81|823.01|825.81|823.01|825.57|822.77|0
1653021770000|2022-05-20 04:42:50|825.94|823.14|825.57|822.77|825.94|823.14|825.57|822.77|0
1653021790000|2022-05-20 04:43:10|825.33|822.53|825.09|822.29|825.33|822.53|825.09|822.29|0
1653021800000|2022-05-20 04:43:20|825.33|822.53|825.33|822.53|825.33|822.53|825.33|822.53|0
1653021810000|2022-05-20 04:43:30|825.57|822.77|825.33|822.53|825.57|822.77|825.33|822.53|0
1653021820000|2022-05-20 04:43:40|825.45|822.65|825.33|822.53|825.45|822.65|825.33|822.53|0
1653021830000|2022-05-20 04:43:50|825.45|822.65|825.45|822.65|825.45|822.65|825.45|822.65|0
1653021840000|2022-05-20 04:44:00|825.57|822.77|825.09|822.29|825.57|822.77|825.09|822.29|0
1653021850000|2022-05-20 04:44:10|824.85|822.05|824.85|822.05|824.85|822.05|824.6|821.8|0
1653021860000|2022-05-20 04:44:20|824.6|821.8|824.85|822.05|824.85|822.05|824.6|821.8|0
1653021900000|2022-05-20 04:45:00|824.6|821.8|824.85|822.05|824.85|822.05|824.6|821.8|0
1653021950000|2022-05-20 04:45:50|824.6|821.8|824.6|821.8|824.6|821.8|824.6|821.8|0
1653021960000|2022-05-20 04:46:00|824.73|821.93|824.6|821.8|824.73|821.93|824.6|821.8|0
1653021970000|2022-05-20 04:46:10|824.36|821.56|824.36|821.56|824.36|821.56|824.36|821.56|0
1653021980000|2022-05-20 04:46:20|823.88|821.08|824.12|821.32|824.12|821.32|823.88|821.08|0
1653022000000|2022-05-20 04:46:40|824.36|821.56|824.6|821.8|824.6|821.8|824.12|821.32|0
1653022020000|2022-05-20 04:47:00|824.73|821.93|825.09|822.29|825.09|822.29|824.73|821.93|0
1653022030000|2022-05-20 04:47:10|825.33|822.53|825.33|822.53|825.45|822.65|825.33|822.53|0
1653022040000|2022-05-20 04:47:20|825.21|822.41|825.33|822.53|825.33|822.53|825.09|822.29|0
1653022050000|2022-05-20 04:47:30|825.09|822.29|825.57|822.77|825.57|822.77|825.09|822.29|0
1653022060000|2022-05-20 04:47:40|825.33|822.53|825.33|822.53|825.33|822.53|825.33|822.53|0
1653022070000|2022-05-20 04:47:50|824.84|822.04|825.09|822.29|825.09|822.29|824.6|821.8|0
1653022080000|2022-05-20 04:48:00|825.33|822.53|825.09|822.29|825.33|822.53|825.09|822.29|0
1653022090000|2022-05-20 04:48:10|824.84|822.04|825.09|822.29|825.09|822.29|824.84|822.04|0
1653022100000|2022-05-20 04:48:20|824.97|822.17|824.84|822.04|824.97|822.17|824.84|822.04|0
1653022110000|2022-05-20 04:48:30|824.97|822.17|825.09|822.29|825.09|822.29|824.84|822.04|0
1653022120000|2022-05-20 04:48:40|824.84|822.04|825.09|822.29|825.09|822.29|824.84|822.04|0
1653022130000|2022-05-20 04:48:50|824.84|822.04|825.21|822.41|825.33|822.53|824.84|822.04|0
1653022140000|2022-05-20 04:49:00|825.09|822.29|824.97|822.17|825.09|822.29|824.84|822.04|0
1653022150000|2022-05-20 04:49:10|825.33|822.53|825.33|822.53|825.33|822.53|825.33|822.53|0
1653022160000|2022-05-20 04:49:20|825.09|822.29|825.09|822.29|825.09|822.29|825.09|822.29|0
1653022170000|2022-05-20 04:49:30|825.21|822.41|825.33|822.53|825.33|822.53|825.21|822.41|0
1653022200000|2022-05-20 04:50:00|825.09|822.29|825.09|822.29|825.09|822.29|824.73|821.93|0
1653022210000|2022-05-20 04:50:10|825.33|822.53|825.33|822.53|825.33|822.53|825.33|822.53|0
1653022220000|2022-05-20 04:50:20|825.57|822.77|825.33|822.53|825.57|822.77|825.33|822.53|0
1653022230000|2022-05-20 04:50:30|825.09|822.29|825.09|822.29|825.09|822.29|825.09|822.29|0
1653022240000|2022-05-20 04:50:40|825.21|822.41|825.09|822.29|825.21|822.41|825.09|822.29|0
1653022250000|2022-05-20 04:50:50|824.84|822.04|824.73|821.93|824.84|822.04|824.73|821.93|0
1653022260000|2022-05-20 04:51:00|824.84|822.04|824.84|822.04|824.84|822.04|824.84|822.04|0
1653022270000|2022-05-20 04:51:10|824.6|821.8|824.84|822.04|824.84|822.04|824.6|821.8|0
1653022280000|2022-05-20 04:51:20|824.73|821.93|824.73|821.93|824.73|821.93|824.6|821.8|0
1653022290000|2022-05-20 04:51:30|824.84|822.04|824.84|822.04|824.84|822.04|824.84|822.04|0
1653022300000|2022-05-20 04:51:40|824.97|822.17|825.09|822.29|825.09|822.29|824.97|822.17|0
1653022320000|2022-05-20 04:52:00|825.21|822.41|825.09|822.29|825.21|822.41|825.09|822.29|0
1653022330000|2022-05-20 04:52:10|825.33|822.53|825.33|822.53|825.33|822.53|825.33|822.53|0
1653022340000|2022-05-20 04:52:20|825.09|822.29|825.09|822.29|825.09|822.29|825.09|822.29|0
1653022350000|2022-05-20 04:52:30|824.84|822.04|824.84|822.04|824.84|822.04|824.73|821.93|0
1653022430000|2022-05-20 04:53:50|824.6|821.8|824.84|822.04|824.84|822.04|824.6|821.8|0
1653022440000|2022-05-20 04:54:00|824.73|821.93|824.84|822.04|824.84|822.04|824.73|821.93|0
1653022450000|2022-05-20 04:54:10|825.09|822.29|825.57|822.77|825.57|822.77|824.97|822.17|0
1653022460000|2022-05-20 04:54:20|825.09|822.29|825.21|822.41|825.21|822.41|825.09|822.29|0
1653022470000|2022-05-20 04:54:30|825.09|822.29|825.09|822.29|825.09|822.29|824.97|822.17|0
1653022480000|2022-05-20 04:54:40|824.97|822.17|824.84|822.04|825.09|822.29|824.84|822.04|0
1653022490000|2022-05-20 04:54:50|824.6|821.8|824.6|821.8|824.6|821.8|824.6|821.8|0
1653022520000|2022-05-20 04:55:20|824.84|822.04|824.6|821.8|824.84|822.04|824.6|821.8|0
1653022550000|2022-05-20 04:55:50|824.36|821.56|824.36|821.56|824.36|821.56|824.36|821.56|0
1653022560000|2022-05-20 04:56:00|824.25|821.45|824.12|821.32|824.25|821.45|824.12|821.32|0
1653022570000|2022-05-20 04:56:10|824.36|821.56|824.25|821.45|824.36|821.56|824.25|821.45|0
1653022580000|2022-05-20 04:56:20|824.6|821.8|824.6|821.8|824.6|821.8|824.6|821.8|0
1653022610000|2022-05-20 04:56:50|824.49|821.69|824.49|821.69|824.49|821.69|824.49|821.69|0
1653022620000|2022-05-20 04:57:00|824.36|821.56|824.6|821.8|824.6|821.8|824.36|821.56|0
1653022630000|2022-05-20 04:57:10|824.73|821.93|824.84|822.04|824.84|822.04|824.73|821.93|0
1653022640000|2022-05-20 04:57:20|825.09|822.29|824.84|822.04|825.09|822.29|824.84|822.04|0
1653022650000|2022-05-20 04:57:30|824.6|821.8|824.6|821.8|824.6|821.8|824.6|821.8|0
1653022660000|2022-05-20 04:57:40|824.73|821.93|824.84|822.04|824.84|822.04|824.73|821.93|0
1653022670000|2022-05-20 04:57:50|825.21|822.41|825.09|822.29|825.33|822.53|825.09|822.29|0
1653022680000|2022-05-20 04:58:00|824.84|822.04|824.84|822.04|824.97|822.17|824.84|822.04|0
1653022690000|2022-05-20 04:58:10|824.97|822.17|824.84|822.04|825.09|822.29|824.84|822.04|0
1653022700000|2022-05-20 04:58:20|824.6|821.8|824.6|821.8|824.6|821.8|824.6|821.8|0
1653022720000|2022-05-20 04:58:40|824.36|821.56|824.12|821.32|824.36|821.56|824.12|821.32|0
1653022730000|2022-05-20 04:58:50|824.24|821.44|824.12|821.32|824.24|821.44|824.12|821.32|0
1653022750000|2022-05-20 04:59:10|824.36|821.56|824.12|821.32|824.36|821.56|824.12|821.32|0
1653022760000|2022-05-20 04:59:20|823.88|821.08|823.88|821.08|823.88|821.08|823.88|821.08|0
1653022770000|2022-05-20 04:59:30|823.64|820.84|823.39|820.59|823.64|820.84|823.39|820.59|0
1653022780000|2022-05-20 04:59:40|823.28|820.48|823.39|820.59|823.39|820.59|823.28|820.48|0
1653022790000|2022-05-20 04:59:50|823.28|820.48|823.15|820.35|823.28|820.48|823.15|820.35|0
1653022800000|2022-05-20 05:00:00|823.39|820.59|823.76|820.96|823.88|821.08|823.39|820.59|0
1653022810000|2022-05-20 05:00:10|823.88|821.08|824.12|821.32|824.12|821.32|823.88|821.08|0
1653022820000|2022-05-20 05:00:20|823.88|821.08|823.15|820.35|823.88|821.08|823.15|820.35|0
1653022830000|2022-05-20 05:00:30|822.91|820.11|822.67|819.87|822.91|820.11|822.67|819.87|0
1653022840000|2022-05-20 05:00:40|822.91|820.11|822.67|819.87|822.91|820.11|822.67|819.87|0
1653022850000|2022-05-20 05:00:50|822.91|820.11|823.15|820.35|823.15|820.35|822.8|820|0
1653022860000|2022-05-20 05:01:00|823.28|820.48|823.28|820.48|823.28|820.48|823.28|820.48|0
1653022870000|2022-05-20 05:01:10|823.39|820.59|823.39|820.59|823.39|820.59|823.15|820.35|0
1653022880000|2022-05-20 05:01:20|823.64|820.84|823.15|820.35|823.64|820.84|823.15|820.35|0
1653022890000|2022-05-20 05:01:30|822.67|819.87|822.91|820.11|822.91|820.11|822.67|819.87|0
1653022900000|2022-05-20 05:01:40|822.67|819.87|823.15|820.35|823.15|820.35|822.67|819.87|0
1653022920000|2022-05-20 05:02:00|823.39|820.59|823.15|820.35|823.39|820.59|823.15|820.35|0
1653022940000|2022-05-20 05:02:20|822.91|820.11|822.91|820.11|822.91|820.11|822.91|820.11|0
1653022950000|2022-05-20 05:02:30|823.04|820.24|823.15|820.35|823.15|820.35|823.04|820.24|0
1653022970000|2022-05-20 05:02:50|823.39|820.59|823.39|820.59|823.39|820.59|823.39|820.59|0
1653022980000|2022-05-20 05:03:00|823.64|820.84|824.6|821.8|824.6|821.8|823.64|820.84|0
1653023000000|2022-05-20 05:03:20|824.84|822.04|825.33|822.53|825.33|822.53|824.84|822.04|0
1653023010000|2022-05-20 05:03:30|825.45|822.65|826.78|823.98|826.78|823.98|825.45|822.65|0
1653023020000|2022-05-20 05:03:40|826.42|823.62|826.05|823.25|826.66|823.86|826.05|823.25|0
1653023030000|2022-05-20 05:03:50|825.81|823.01|825.81|823.01|825.81|823.01|825.57|822.77|0
1653023040000|2022-05-20 05:04:00|826.05|823.25|826.29|823.49|826.29|823.49|826.05|823.25|0
1653023050000|2022-05-20 05:04:10|826.53|823.73|826.9|824.1|826.9|824.1|826.53|823.73|0
1653023060000|2022-05-20 05:04:20|827.14|824.34|826.42|823.62|827.14|824.34|826.42|823.62|0
1653023070000|2022-05-20 05:04:30|826.53|823.73|826.29|823.49|826.53|823.73|826.29|823.49|0
1653023080000|2022-05-20 05:04:40|826.05|823.25|826.29|823.49|826.29|823.49|826.05|823.25|0
1653023090000|2022-05-20 05:04:50|826.53|823.73|826.42|823.62|826.53|823.73|826.29|823.49|0
1653023100000|2022-05-20 05:05:00|826.29|823.49|826.53|823.73|826.53|823.73|826.29|823.49|0
1653023110000|2022-05-20 05:05:10|826.29|823.49|826.53|823.73|826.53|823.73|826.29|823.49|0
1653023120000|2022-05-20 05:05:20|826.78|823.98|826.78|823.98|826.78|823.98|826.78|823.98|0
1653023130000|2022-05-20 05:05:30|826.53|823.73|826.66|823.86|826.78|823.98|826.42|823.62|0
1653023140000|2022-05-20 05:05:40|826.53|823.73|826.05|823.25|826.53|823.73|826.05|823.25|0
1653023150000|2022-05-20 05:05:50|826.18|823.38|826.05|823.25|826.29|823.49|826.05|823.25|0
1653023160000|2022-05-20 05:06:00|825.69|822.89|825.69|822.89|825.81|823.01|825.69|822.89|0
1653023170000|2022-05-20 05:06:10|825.57|822.77|825.81|823.01|825.81|823.01|825.57|822.77|0
1653023180000|2022-05-20 05:06:20|825.57|822.77|825.57|822.77|825.57|822.77|825.57|822.77|0
1653023190000|2022-05-20 05:06:30|825.69|822.89|825.45|822.65|825.69|822.89|825.45|822.65|0
1653023200000|2022-05-20 05:06:40|825.57|822.77|825.81|823.01|825.81|823.01|825.57|822.77|0
1653023210000|2022-05-20 05:06:50|825.69|822.89|825.69|822.89|825.81|823.01|825.69|822.89|0
1653023220000|2022-05-20 05:07:00|825.57|822.77|825.08|822.28|825.57|822.77|825.08|822.28|0
1653023230000|2022-05-20 05:07:10|824.84|822.04|824.6|821.8|824.84|822.04|824.6|821.8|0
1653023240000|2022-05-20 05:07:20|824.68|821.88|824.19|821.39|824.68|821.88|824.19|821.39|0
1653023250000|2022-05-20 05:07:30|823.95|821.15|824.19|821.39|824.43|821.63|823.95|821.15|0
1653023260000|2022-05-20 05:07:40|824.43|821.63|824.56|821.76|824.56|821.76|824.43|821.63|0
1653023270000|2022-05-20 05:07:50|824.43|821.63|824.68|821.88|824.68|821.88|824.43|821.63|0
1653023280000|2022-05-20 05:08:00|825.16|822.36|826.13|823.33|826.13|823.33|825.16|822.36|0
1653023290000|2022-05-20 05:08:10|826.37|823.57|826.13|823.33|826.37|823.57|826.13|823.33|0
1653023300000|2022-05-20 05:08:20|825.89|823.09|826.37|823.57|826.37|823.57|825.89|823.09|0
1653023310000|2022-05-20 05:08:30|826.25|823.45|826.25|823.45|826.37|823.57|826.25|823.45|0
1653023320000|2022-05-20 05:08:40|826.13|823.33|826.25|823.45|826.25|823.45|826.13|823.33|0
1653023330000|2022-05-20 05:08:50|826.37|823.57|826.37|823.57|826.37|823.57|826.37|823.57|0
1653023340000|2022-05-20 05:09:00|826.61|823.81|826.37|823.57|826.61|823.81|826.37|823.57|0
1653023350000|2022-05-20 05:09:10|826.25|823.45|826.37|823.57|826.37|823.57|826.25|823.45|0
1653023360000|2022-05-20 05:09:20|826.61|823.81|826.61|823.81|826.61|823.81|826.61|823.81|0
1653023370000|2022-05-20 05:09:30|826.37|823.57|826.61|823.81|826.61|823.81|826.37|823.57|0
1653023380000|2022-05-20 05:09:40|826.37|823.57|825.64|822.84|826.37|823.57|825.64|822.84|0
1653023390000|2022-05-20 05:09:50|825.89|823.09|825.77|822.97|825.89|823.09|825.64|822.84|0
1653023400000|2022-05-20 05:10:00|825.89|823.09|825.89|823.09|825.89|823.09|825.89|823.09|0
1653023410000|2022-05-20 05:10:10|826.13|823.33|826.13|823.33|826.13|823.33|826.13|823.33|0
1653023430000|2022-05-20 05:10:30|825.89|823.09|825.89|823.09|825.89|823.09|825.89|823.09|0
1653023440000|2022-05-20 05:10:40|825.64|822.84|825.64|822.84|825.64|822.84|825.64|822.84|0
1653023450000|2022-05-20 05:10:50|825.77|822.97|825.77|822.97|825.77|822.97|825.64|822.84|0
1653023460000|2022-05-20 05:11:00|825.64|822.84|825.29|822.49|825.64|822.84|825.16|822.36|0
1653023470000|2022-05-20 05:11:10|825.4|822.6|825.16|822.36|825.4|822.6|825.16|822.36|0
1653023480000|2022-05-20 05:11:20|824.92|822.12|824.92|822.12|824.92|822.12|824.92|822.12|0
1653023490000|2022-05-20 05:11:30|824.43|821.63|824.68|821.88|824.68|821.88|824.43|821.63|0
1653023500000|2022-05-20 05:11:40|824.43|821.63|824.43|821.63|824.43|821.63|824.43|821.63|0
1653023510000|2022-05-20 05:11:50|824.32|821.52|824.32|821.52|824.32|821.52|824.32|821.52|0
1653023520000|2022-05-20 05:12:00|824.43|821.63|824.92|822.12|824.92|822.12|824.43|821.63|0
1653023530000|2022-05-20 05:12:10|824.68|821.88|824.68|821.88|824.92|822.12|824.68|821.88|0
1653023540000|2022-05-20 05:12:20|824.43|821.63|825.16|822.36|825.16|822.36|824.43|821.63|0
1653023550000|2022-05-20 05:12:30|824.68|821.88|824.92|822.12|824.92|822.12|824.68|821.88|0
1653023560000|2022-05-20 05:12:40|824.68|821.88|824.68|821.88|824.68|821.88|824.68|821.88|0
1653023570000|2022-05-20 05:12:50|824.92|822.12|825.16|822.36|825.16|822.36|824.68|821.88|0
1653023580000|2022-05-20 05:13:00|824.92|822.12|824.92|822.12|824.92|822.12|824.68|821.88|0
1653023590000|2022-05-20 05:13:10|824.8|822|824.56|821.76|824.8|822|824.56|821.76|0
1653023600000|2022-05-20 05:13:20|824.68|821.88|825.16|822.36|825.16|822.36|824.68|821.88|0
1653023610000|2022-05-20 05:13:30|825.29|822.49|824.92|822.12|825.29|822.49|824.92|822.12|0
1653023620000|2022-05-20 05:13:40|824.8|822|825.16|822.36|825.16|822.36|824.68|821.88|0
1653023640000|2022-05-20 05:14:00|825.04|822.24|825.04|822.24|825.16|822.36|825.04|822.24|0
1653023650000|2022-05-20 05:14:10|824.92|822.12|824.92|822.12|824.92|822.12|824.92|822.12|0
1653023660000|2022-05-20 05:14:20|824.8|822|824.92|822.12|825.16|822.36|824.8|822|0
1653023670000|2022-05-20 05:14:30|825.04|822.24|824.92|822.12|825.04|822.24|824.92|822.12|0
1653023680000|2022-05-20 05:14:40|825.04|822.24|825.4|822.6|825.64|822.84|825.04|822.24|0
1653023700000|2022-05-20 05:15:00|825.64|822.84|825.64|822.84|825.64|822.84|825.64|822.84|0
1653023710000|2022-05-20 05:15:10|825.88|823.08|826.13|823.33|826.13|823.33|825.77|822.97|0
1653023720000|2022-05-20 05:15:20|825.64|822.84|825.77|822.97|825.77|822.97|825.64|822.84|0
1653023730000|2022-05-20 05:15:30|825.64|822.84|826.61|823.81|826.61|823.81|825.64|822.84|0
1653023740000|2022-05-20 05:15:40|826.13|823.33|826.61|823.81|826.61|823.81|826.13|823.33|0
1653023750000|2022-05-20 05:15:50|827.34|824.54|826.85|824.05|827.34|824.54|826.85|824.05|0
1653023760000|2022-05-20 05:16:00|827.09|824.29|827.82|825.02|828.06|825.26|827.09|824.29|0
1653023770000|2022-05-20 05:16:10|828.06|825.26|828.06|825.26|828.06|825.26|828.06|825.26|0
1653023780000|2022-05-20 05:16:20|828.19|825.39|828.55|825.75|828.79|825.99|828.19|825.39|0
1653023790000|2022-05-20 05:16:30|828.3|825.5|828.55|825.75|828.67|825.87|828.3|825.5|0
1653023800000|2022-05-20 05:16:40|828.06|825.26|828.06|825.26|828.06|825.26|828.06|825.26|0
1653023810000|2022-05-20 05:16:50|827.58|824.78|827.82|825.02|827.82|825.02|827.58|824.78|0
1653023820000|2022-05-20 05:17:00|827.58|824.78|827.34|824.54|827.58|824.78|827.34|824.54|0
1653023830000|2022-05-20 05:17:10|827.09|824.29|826.85|824.05|827.09|824.29|826.85|824.05|0
1653023840000|2022-05-20 05:17:20|826.61|823.81|826.61|823.81|826.61|823.81|826.13|823.33|0
1653023850000|2022-05-20 05:17:30|826.85|824.05|826.61|823.81|826.98|824.18|826.61|823.81|0
1653023860000|2022-05-20 05:17:40|826.49|823.69|826.13|823.33|826.61|823.81|826.13|823.33|0
1653023870000|2022-05-20 05:17:50|826.37|823.57|826.49|823.69|826.49|823.69|826.37|823.57|0
1653023880000|2022-05-20 05:18:00|826.61|823.81|826.13|823.33|826.61|823.81|826.13|823.33|0
1653023890000|2022-05-20 05:18:10|825.88|823.08|825.16|822.36|825.88|823.08|825.16|822.36|0
1653023900000|2022-05-20 05:18:20|825.4|822.6|825.64|822.84|825.64|822.84|825.4|822.6|0
1653023910000|2022-05-20 05:18:30|825.4|822.6|825.88|823.08|825.88|823.08|825.16|822.36|0
1653023920000|2022-05-20 05:18:40|825.77|822.97|825.88|823.08|825.88|823.08|825.77|822.97|0
1653023930000|2022-05-20 05:18:50|825.77|822.97|825.64|822.84|825.77|822.97|825.4|822.6|0
1653023940000|2022-05-20 05:19:00|825.4|822.6|824.8|822|825.4|822.6|824.68|821.88|0
1653023950000|2022-05-20 05:19:10|825.88|823.08|826.37|823.57|826.37|823.57|825.88|823.08|0
1653023960000|2022-05-20 05:19:20|826.85|824.05|827.09|824.29|827.09|824.29|826.85|824.05|0
1653023970000|2022-05-20 05:19:30|826.61|823.81|826.85|824.05|827.09|824.29|826.61|823.81|0
1653023980000|2022-05-20 05:19:40|826.61|823.81|826.85|824.05|826.85|824.05|826.37|823.57|0
1653023990000|2022-05-20 05:19:50|826.61|823.81|826.49|823.69|826.61|823.81|826.37|823.57|0
1653024000000|2022-05-20 05:20:00|826.37|823.57|826.25|823.45|826.37|823.57|826.25|823.45|0
1653024010000|2022-05-20 05:20:10|826.13|823.33|826.13|823.33|826.25|823.45|826.13|823.33|0
1653024020000|2022-05-20 05:20:20|826.37|823.57|826.01|823.21|826.37|823.57|826.01|823.21|0
1653024030000|2022-05-20 05:20:30|825.88|823.08|826.13|823.33|826.13|823.33|825.88|823.08|0
1653024040000|2022-05-20 05:20:40|825.88|823.08|825.88|823.08|826.01|823.21|825.88|823.08|0
1653024050000|2022-05-20 05:20:50|826.13|823.33|825.64|822.84|826.13|823.33|825.64|822.84|0
1653024060000|2022-05-20 05:21:00|825.4|822.6|825.28|822.48|825.4|822.6|825.16|822.36|0
1653024070000|2022-05-20 05:21:10|825.16|822.36|824.92|822.12|825.16|822.36|824.92|822.12|0
1653024080000|2022-05-20 05:21:20|824.68|821.88|824.68|821.88|824.68|821.88|824.68|821.88|0
1653024100000|2022-05-20 05:21:40|824.92|822.12|825.28|822.48|825.28|822.48|824.92|822.12|0
1653024110000|2022-05-20 05:21:50|825.16|822.36|825.16|822.36|825.28|822.48|825.16|822.36|0
1653024120000|2022-05-20 05:22:00|825.04|822.24|825.16|822.36|825.16|822.36|825.04|822.24|0
1653024130000|2022-05-20 05:22:10|824.92|822.12|824.92|822.12|824.92|822.12|824.92|822.12|0
1653024140000|2022-05-20 05:22:20|825.16|822.36|825.16|822.36|825.16|822.36|825.16|822.36|0
1653024150000|2022-05-20 05:22:30|825.04|822.24|825.04|822.24|825.04|822.24|825.04|822.24|0
1653024160000|2022-05-20 05:22:40|824.92|822.12|825.64|822.84|825.64|822.84|824.92|822.12|0
1653024170000|2022-05-20 05:22:50|825.4|822.6|825.4|822.6|825.4|822.6|825.4|822.6|0
1653024180000|2022-05-20 05:23:00|825.64|822.84|825.88|823.08|826.13|823.33|825.64|822.84|0
1653024190000|2022-05-20 05:23:10|826.01|823.21|825.88|823.08|826.13|823.33|825.88|823.08|0
1653024200000|2022-05-20 05:23:20|826.13|823.33|826.13|823.33|826.13|823.33|826.13|823.33|0
1653024210000|2022-05-20 05:23:30|826.25|823.45|826.25|823.45|826.25|823.45|826.25|823.45|0
1653024220000|2022-05-20 05:23:40|826.37|823.57|826.49|823.69|826.49|823.69|826.37|823.57|0
1653024230000|2022-05-20 05:23:50|826.61|823.81|827.22|824.42|827.34|824.54|826.61|823.81|0
1653024240000|2022-05-20 05:24:00|827.09|824.29|827.22|824.42|827.34|824.54|827.09|824.29|0
1653024250000|2022-05-20 05:24:10|827.09|824.29|827.09|824.29|827.09|824.29|827.09|824.29|0
1653024260000|2022-05-20 05:24:20|826.85|824.05|826.98|824.18|826.98|824.18|826.85|824.05|0
1653024270000|2022-05-20 05:24:30|827.09|824.29|826.85|824.05|827.09|824.29|826.85|824.05|0
1653024280000|2022-05-20 05:24:40|826.61|823.81|826.85|824.05|826.85|824.05|826.61|823.81|0
1653024290000|2022-05-20 05:24:50|826.74|823.94|826.61|823.81|826.74|823.94|826.61|823.81|0
1653024300000|2022-05-20 05:25:00|826.74|823.94|827.34|824.54|827.34|824.54|826.74|823.94|0
1653024310000|2022-05-20 05:25:10|827.22|824.42|827.22|824.42|827.22|824.42|827.22|824.42|0
1653024320000|2022-05-20 05:25:20|827.34|824.54|826.13|823.33|827.34|824.54|826.13|823.33|0
1653024330000|2022-05-20 05:25:30|826.85|824.05|826.85|824.05|826.85|824.05|826.61|823.81|0
1653024340000|2022-05-20 05:25:40|826.37|823.57|826.37|823.57|826.37|823.57|826.13|823.33|0
1653024350000|2022-05-20 05:25:50|826.13|823.33|826.13|823.33|826.13|823.33|826.13|823.33|0
1653024360000|2022-05-20 05:26:00|825.88|823.08|826.13|823.33|826.13|823.33|825.88|823.08|0
1653024370000|2022-05-20 05:26:10|825.88|823.08|825.77|822.97|825.88|823.08|825.64|822.84|0
1653024380000|2022-05-20 05:26:20|825.64|822.84|825.88|823.08|825.88|823.08|825.64|822.84|0
1653024390000|2022-05-20 05:26:30|826.13|823.33|826.13|823.33|826.37|823.57|826.13|823.33|0
1653024400000|2022-05-20 05:26:40|825.88|823.08|825.4|822.6|825.88|823.08|825.4|822.6|0
1653024430000|2022-05-20 05:27:10|825.88|823.08|826.13|823.33|826.13|823.33|825.88|823.08|0
1653024440000|2022-05-20 05:27:20|825.88|823.08|825.64|822.84|825.88|823.08|825.64|822.84|0
1653024450000|2022-05-20 05:27:30|825.16|822.36|825.04|822.24|825.16|822.36|825.04|822.24|0
1653024460000|2022-05-20 05:27:40|825.16|822.36|825.88|823.08|825.88|823.08|825.16|822.36|0
1653024470000|2022-05-20 05:27:50|825.77|822.97|825.64|822.84|825.77|822.97|825.64|822.84|0
1653024480000|2022-05-20 05:28:00|825.88|823.08|825.64|822.84|826.13|823.33|825.64|822.84|0
1653024490000|2022-05-20 05:28:10|825.4|822.6|826.13|823.33|826.13|823.33|825.4|822.6|0
1653024500000|2022-05-20 05:28:20|825.88|823.08|825.88|823.08|825.88|823.08|825.88|823.08|0
1653024510000|2022-05-20 05:28:30|825.4|822.6|825.16|822.36|825.4|822.6|825.16|822.36|0
1653024520000|2022-05-20 05:28:40|824.92|822.12|824.92|822.12|824.92|822.12|824.92|822.12|0
1653024530000|2022-05-20 05:28:50|825.16|822.36|825.16|822.36|825.4|822.6|825.16|822.36|0
1653024540000|2022-05-20 05:29:00|825.4|822.6|825.16|822.36|825.4|822.6|825.16|822.36|0
1653024550000|2022-05-20 05:29:10|825.64|822.84|825.64|822.84|825.64|822.84|825.64|822.84|0
1653024560000|2022-05-20 05:29:20|825.4|822.6|825.64|822.84|825.64|822.84|825.4|822.6|0
1653024570000|2022-05-20 05:29:30|825.4|822.6|825.16|822.36|825.4|822.6|825.16|822.36|0
1653024580000|2022-05-20 05:29:40|825.88|823.08|826.37|823.57|826.37|823.57|825.88|823.08|0
1653024590000|2022-05-20 05:29:50|826.13|823.33|826.13|823.33|826.13|823.33|826.01|823.21|0
1653024600000|2022-05-20 05:30:00|825.64|822.84|825.64|822.84|825.64|822.84|825.64|822.84|0
1653024610000|2022-05-20 05:30:10|825.4|822.6|825.4|822.6|825.64|822.84|825.4|822.6|0
1653024620000|2022-05-20 05:30:20|824.92|822.12|824.92|822.12|824.92|822.12|824.67|821.87|0
1653024630000|2022-05-20 05:30:30|825.16|822.36|825.16|822.36|825.16|822.36|825.16|822.36|0
1653024640000|2022-05-20 05:30:40|825.4|822.6|825.4|822.6|825.4|822.6|825.4|822.6|0
1653024650000|2022-05-20 05:30:50|825.88|823.08|825.64|822.84|825.88|823.08|825.64|822.84|0
1653024660000|2022-05-20 05:31:00|825.77|822.97|826.37|823.57|826.61|823.81|825.77|822.97|0
1653024670000|2022-05-20 05:31:10|826.13|823.33|826.37|823.57|826.37|823.57|826.13|823.33|0
1653024680000|2022-05-20 05:31:20|826.13|823.33|826.37|823.57|826.37|823.57|826.13|823.33|0
1653024690000|2022-05-20 05:31:30|826.61|823.81|826.61|823.81|826.61|823.81|826.61|823.81|0
1653024700000|2022-05-20 05:31:40|826.37|823.57|826.01|823.21|826.37|823.57|826.01|823.21|0
1653024710000|2022-05-20 05:31:50|826.13|823.33|826.13|823.33|826.13|823.33|825.88|823.08|0
1653024720000|2022-05-20 05:32:00|826.37|823.57|826.37|823.57|826.37|823.57|826.37|823.57|0
1653024730000|2022-05-20 05:32:10|826.13|823.33|826.37|823.57|826.37|823.57|826.13|823.33|0
1653024740000|2022-05-20 05:32:20|826.61|823.81|826.37|823.57|826.85|824.05|826.37|823.57|0
1653024750000|2022-05-20 05:32:30|826.49|823.69|826.37|823.57|826.49|823.69|826.37|823.57|0
1653024760000|2022-05-20 05:32:40|826.13|823.33|826.01|823.21|826.13|823.33|826.01|823.21|0
1653024770000|2022-05-20 05:32:50|825.88|823.08|826.37|823.57|826.37|823.57|825.88|823.08|0
1653024780000|2022-05-20 05:33:00|826.13|823.33|825.64|822.84|826.13|823.33|825.64|822.84|0
1653024790000|2022-05-20 05:33:10|825.16|822.36|825.53|822.73|825.64|822.84|825.16|822.36|0
1653024800000|2022-05-20 05:33:20|825.64|822.84|825.64|822.84|825.64|822.84|825.64|822.84|0
1653024810000|2022-05-20 05:33:30|825.88|823.08|825.88|823.08|825.88|823.08|825.88|823.08|0
1653024820000|2022-05-20 05:33:40|826.13|823.33|826.13|823.33|826.13|823.33|826.13|823.33|0
1653024840000|2022-05-20 05:34:00|826.61|823.81|826.37|823.57|826.61|823.81|826.13|823.33|0
1653024850000|2022-05-20 05:34:10|825.88|823.08|825.64|822.84|825.88|823.08|825.64|822.84|0
1653024860000|2022-05-20 05:34:20|826.13|823.33|826.01|823.21|826.13|823.33|825.88|823.08|0
1653024870000|2022-05-20 05:34:30|825.88|823.08|826.13|823.33|826.13|823.33|825.88|823.08|0
1653024880000|2022-05-20 05:34:40|826.12|823.32|826.12|823.32|826.37|823.57|826.12|823.32|0
1653024890000|2022-05-20 05:34:50|825.88|823.08|825.88|823.08|825.88|823.08|825.88|823.08|0
1653024900000|2022-05-20 05:35:00|826.12|823.32|826.25|823.45|826.25|823.45|826.12|823.32|0
1653024910000|2022-05-20 05:35:10|826.12|823.32|826.37|823.57|826.61|823.81|826.12|823.32|0
1653024920000|2022-05-20 05:35:20|826.61|823.81|826.25|823.45|826.61|823.81|826.12|823.32|0
1653024930000|2022-05-20 05:35:30|826.12|823.32|825.88|823.08|826.12|823.32|825.88|823.08|0
1653024940000|2022-05-20 05:35:40|826.01|823.21|826.37|823.57|826.37|823.57|826.01|823.21|0
1653024950000|2022-05-20 05:35:50|826.12|823.32|825.88|823.08|826.12|823.32|825.88|823.08|0
1653024960000|2022-05-20 05:36:00|826.12|823.32|826.61|823.81|826.61|823.81|826.12|823.32|0
1653024970000|2022-05-20 05:36:10|826.85|824.05|826.85|824.05|826.85|824.05|826.85|824.05|0
1653024980000|2022-05-20 05:36:20|826.61|823.81|827.09|824.29|827.09|824.29|826.61|823.81|0
1653024990000|2022-05-20 05:36:30|826.85|824.05|826.85|824.05|826.98|824.18|826.85|824.05|0
1653025000000|2022-05-20 05:36:40|826.61|823.81|826.61|823.81|826.61|823.81|826.49|823.69|0
1653025010000|2022-05-20 05:36:50|826.37|823.57|826.61|823.81|826.61|823.81|826.37|823.57|0
1653025020000|2022-05-20 05:37:00|826.37|823.57|826.37|823.57|826.37|823.57|826.37|823.57|0
1653025030000|2022-05-20 05:37:10|826.25|823.45|826.25|823.45|826.37|823.57|826.25|823.45|0
1653025040000|2022-05-20 05:37:20|826.12|823.32|825.64|822.84|826.12|823.32|825.64|822.84|0
1653025050000|2022-05-20 05:37:30|825.88|823.08|825.88|823.08|825.88|823.08|825.88|823.08|0
1653025060000|2022-05-20 05:37:40|825.77|822.97|825.77|822.97|825.77|822.97|825.77|822.97|0
1653025070000|2022-05-20 05:37:50|825.64|822.84|825.4|822.6|825.64|822.84|825.4|822.6|0
1653025080000|2022-05-20 05:38:00|825.64|822.84|825.64|822.84|825.77|822.97|825.64|822.84|0
1653025090000|2022-05-20 05:38:10|825.4|822.6|825.4|822.6|825.4|822.6|825.4|822.6|0
1653025100000|2022-05-20 05:38:20|825.64|822.84|826.12|823.32|826.12|823.32|825.64|822.84|0
1653025110000|2022-05-20 05:38:30|826.25|823.45|826.12|823.32|826.25|823.45|825.88|823.08|0
1653025120000|2022-05-20 05:38:40|826.37|823.57|826.37|823.57|826.37|823.57|826.12|823.32|0
1653025130000|2022-05-20 05:38:50|826.12|823.32|826.12|823.32|826.12|823.32|826.12|823.32|0
1653025140000|2022-05-20 05:39:00|825.88|823.08|825.64|822.84|825.88|823.08|825.64|822.84|0
1653025150000|2022-05-20 05:39:10|825.88|823.08|825.88|823.08|825.88|823.08|825.88|823.08|0
1653025160000|2022-05-20 05:39:20|825.64|822.84|825.16|822.36|825.64|822.84|825.16|822.36|0
1653025170000|2022-05-20 05:39:30|825.64|822.84|825.64|822.84|825.64|822.84|825.64|822.84|0
1653025180000|2022-05-20 05:39:40|825.16|822.36|824.92|822.12|825.4|822.6|824.92|822.12|0
1653025190000|2022-05-20 05:39:50|824.43|821.63|824.67|821.87|824.67|821.87|824.19|821.39|0
1653025200000|2022-05-20 05:40:00|824.56|821.76|824.07|821.27|824.56|821.76|824.07|821.27|0
1653025210000|2022-05-20 05:40:10|824.19|821.39|824.67|821.87|824.67|821.87|824.19|821.39|0
1653025220000|2022-05-20 05:40:20|824.56|821.76|823.71|820.91|824.56|821.76|823.71|820.91|0
1653025230000|2022-05-20 05:40:30|823.46|820.66|823.71|820.91|823.83|821.03|823.46|820.66|0
1653025250000|2022-05-20 05:40:50|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1653025260000|2022-05-20 05:41:00|823.22|820.42|823.71|820.91|823.71|820.91|823.22|820.42|0
1653025270000|2022-05-20 05:41:10|823.46|820.66|823.71|820.91|823.71|820.91|823.46|820.66|0
1653025280000|2022-05-20 05:41:20|823.95|821.15|823.46|820.66|823.95|821.15|823.46|820.66|0
1653025290000|2022-05-20 05:41:30|823.59|820.79|823.46|820.66|823.59|820.79|823.46|820.66|0
1653025300000|2022-05-20 05:41:40|823.22|820.42|823.22|820.42|823.22|820.42|823.22|820.42|0
1653025310000|2022-05-20 05:41:50|823.46|820.66|823.46|820.66|823.46|820.66|823.22|820.42|0
1653025320000|2022-05-20 05:42:00|823.95|821.15|824.19|821.39|824.19|821.39|823.95|821.15|0
1653025330000|2022-05-20 05:42:10|823.95|821.15|824.19|821.39|824.19|821.39|823.95|821.15|0
1653025340000|2022-05-20 05:42:20|824.43|821.63|824.19|821.39|824.43|821.63|824.19|821.39|0
1653025360000|2022-05-20 05:42:40|824.43|821.63|825.4|822.6|825.4|822.6|824.43|821.63|0
1653025370000|2022-05-20 05:42:50|825.16|822.36|825.04|822.24|825.16|822.36|825.04|822.24|0
1653025380000|2022-05-20 05:43:00|825.16|822.36|825.16|822.36|825.4|822.6|825.16|822.36|0
1653025390000|2022-05-20 05:43:10|824.92|822.12|825.04|822.24|825.16|822.36|824.92|822.12|0
1653025400000|2022-05-20 05:43:20|824.92|822.12|825.16|822.36|825.16|822.36|824.92|822.12|0
1653025410000|2022-05-20 05:43:30|825.04|822.24|825.16|822.36|825.16|822.36|824.92|822.12|0
1653025420000|2022-05-20 05:43:40|824.8|822|824.8|822|824.92|822.12|824.8|822|0
1653025430000|2022-05-20 05:43:50|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1653025440000|2022-05-20 05:44:00|824.56|821.76|824.19|821.39|824.56|821.76|824.19|821.39|0
1653025450000|2022-05-20 05:44:10|824.07|821.27|824.19|821.39|824.19|821.39|824.07|821.27|0
1653025460000|2022-05-20 05:44:20|824.43|821.63|824.19|821.39|824.43|821.63|824.19|821.39|0
1653025470000|2022-05-20 05:44:30|824.32|821.52|824.67|821.87|824.67|821.87|824.32|821.52|0
1653025480000|2022-05-20 05:44:40|824.56|821.76|824.8|822|824.8|822|824.56|821.76|0
1653025490000|2022-05-20 05:44:50|824.92|822.12|824.67|821.87|824.92|822.12|824.67|821.87|0
1653025500000|2022-05-20 05:45:00|824.43|821.63|824.19|821.39|824.43|821.63|824.19|821.39|0
1653025510000|2022-05-20 05:45:10|824.43|821.63|824.67|821.87|824.67|821.87|824.43|821.63|0
1653025520000|2022-05-20 05:45:20|824.92|822.12|824.92|822.12|825.16|822.36|824.92|822.12|0
1653025530000|2022-05-20 05:45:30|825.16|822.36|825.4|822.6|825.4|822.6|825.16|822.36|0
1653025540000|2022-05-20 05:45:40|825.16|822.36|825.16|822.36|825.16|822.36|825.16|822.36|0
1653025550000|2022-05-20 05:45:50|824.67|821.87|824.67|821.87|824.67|821.87|824.67|821.87|0
1653025560000|2022-05-20 05:46:00|824.43|821.63|825.16|822.36|825.16|822.36|824.43|821.63|0
1653025570000|2022-05-20 05:46:10|824.91|822.11|824.67|821.87|824.91|822.11|824.56|821.76|0
1653025580000|2022-05-20 05:46:20|824.8|822|825.16|822.36|825.16|822.36|824.8|822|0
1653025590000|2022-05-20 05:46:30|825.28|822.48|825.52|822.72|825.52|822.72|825.16|822.36|0
1653025600000|2022-05-20 05:46:40|825.4|822.6|825.16|822.36|825.4|822.6|825.16|822.36|0
1653025610000|2022-05-20 05:46:50|824.91|822.11|824.91|822.11|824.91|822.11|824.91|822.11|0
1653025620000|2022-05-20 05:47:00|825.04|822.24|825.4|822.6|825.4|822.6|825.04|822.24|0
1653025640000|2022-05-20 05:47:20|825.88|823.08|826.01|823.21|826.01|823.21|825.88|823.08|0
1653025650000|2022-05-20 05:47:30|826.12|823.32|825.88|823.08|826.12|823.32|825.88|823.08|0
1653025660000|2022-05-20 05:47:40|825.77|822.97|825.88|823.08|825.88|823.08|825.77|822.97|0
1653025670000|2022-05-20 05:47:50|825.64|822.84|825.16|822.36|825.64|822.84|825.16|822.36|0
1653025680000|2022-05-20 05:48:00|825.4|822.6|824.91|822.11|825.4|822.6|824.91|822.11|0
1653025690000|2022-05-20 05:48:10|825.04|822.24|825.28|822.48|825.28|822.48|825.04|822.24|0
1653025700000|2022-05-20 05:48:20|825.4|822.6|825.4|822.6|825.4|822.6|825.4|822.6|0
1653025710000|2022-05-20 05:48:30|825.64|822.84|825.52|822.72|825.64|822.84|825.52|822.72|0
1653025720000|2022-05-20 05:48:40|825.64|822.84|825.4|822.6|825.64|822.84|825.4|822.6|0
1653025730000|2022-05-20 05:48:50|825.52|822.72|825.64|822.84|825.64|822.84|825.52|822.72|0
1653025740000|2022-05-20 05:49:00|825.4|822.6|825.52|822.72|825.52|822.72|825.4|822.6|0
1653025750000|2022-05-20 05:49:10|825.64|822.84|825.4|822.6|825.64|822.84|825.4|822.6|0
1653025760000|2022-05-20 05:49:20|824.56|821.76|825.16|822.36|825.16|822.36|824.56|821.76|0
1653025770000|2022-05-20 05:49:30|825.4|822.6|825.28|822.48|825.4|822.6|825.28|822.48|0
1653025780000|2022-05-20 05:49:40|825.16|822.36|825.16|822.36|825.16|822.36|825.04|822.24|0
1653025790000|2022-05-20 05:49:50|824.91|822.11|824.67|821.87|824.91|822.11|824.67|821.87|0
1653025800000|2022-05-20 05:50:00|825.04|822.24|825.04|822.24|825.04|822.24|825.04|822.24|0
1653025810000|2022-05-20 05:50:10|824.91|822.11|824.91|822.11|824.91|822.11|824.8|822|0
1653025820000|2022-05-20 05:50:20|824.67|821.87|824.56|821.76|824.67|821.87|824.43|821.63|0
1653025830000|2022-05-20 05:50:30|824.67|821.87|824.43|821.63|824.67|821.87|824.43|821.63|0
1653025840000|2022-05-20 05:50:40|824.19|821.39|823.95|821.15|824.19|821.39|823.95|821.15|0
1653025850000|2022-05-20 05:50:50|823.71|820.91|823.71|820.91|823.71|820.91|823.71|820.91|0
1653025860000|2022-05-20 05:51:00|823.95|821.15|823.95|821.15|824.19|821.39|823.95|821.15|0
1653025870000|2022-05-20 05:51:10|824.07|821.27|823.95|821.15|824.07|821.27|823.95|821.15|0
1653025880000|2022-05-20 05:51:20|824.07|821.27|824.07|821.27|824.07|821.27|824.07|821.27|0
1653025890000|2022-05-20 05:51:30|824.19|821.39|824.19|821.39|824.31|821.51|824.19|821.39|0
1653025900000|2022-05-20 05:51:40|823.95|821.15|824.19|821.39|824.19|821.39|823.95|821.15|0
1653025910000|2022-05-20 05:51:50|823.71|820.91|822.98|820.18|823.71|820.91|822.98|820.18|0
1653025920000|2022-05-20 05:52:00|823.22|820.42|823.46|820.66|823.46|820.66|823.22|820.42|0
1653025930000|2022-05-20 05:52:10|823.59|820.79|823.71|820.91|823.71|820.91|823.46|820.66|0
1653025940000|2022-05-20 05:52:20|823.46|820.66|822.98|820.18|823.46|820.66|822.98|820.18|0
1653025950000|2022-05-20 05:52:30|822.74|819.94|822.74|819.94|822.74|819.94|822.74|819.94|0
1653025960000|2022-05-20 05:52:40|822.26|819.46|822.5|819.7|822.5|819.7|822.26|819.46|0
1653025970000|2022-05-20 05:52:50|822.74|819.94|822.5|819.7|822.74|819.94|822.5|819.7|0
1653025980000|2022-05-20 05:53:00|822.74|819.94|822.98|820.18|822.98|820.18|822.74|819.94|0
1653025990000|2022-05-20 05:53:10|822.74|819.94|822.74|819.94|822.74|819.94|822.74|819.94|0
1653026000000|2022-05-20 05:53:20|822.62|819.82|822.74|819.94|822.74|819.94|822.5|819.7|0
1653026010000|2022-05-20 05:53:30|822.62|819.82|822.5|819.7|822.62|819.82|822.5|819.7|0
1653026020000|2022-05-20 05:53:40|822.38|819.58|822.5|819.7|822.5|819.7|822.38|819.58|0
1653026030000|2022-05-20 05:53:50|822.74|819.94|822.5|819.7|822.74|819.94|822.5|819.7|0
1653026040000|2022-05-20 05:54:00|822.26|819.46|822.26|819.46|822.26|819.46|822.01|819.21|0
1653026050000|2022-05-20 05:54:10|822.01|819.21|821.41|818.61|822.01|819.21|821.29|818.49|0
1653026060000|2022-05-20 05:54:20|821.53|818.73|821.29|818.49|821.53|818.73|821.29|818.49|0
1653026070000|2022-05-20 05:54:30|821.17|818.37|820.93|818.13|821.17|818.37|820.93|818.13|0
1653026080000|2022-05-20 05:54:40|821.05|818.25|820.56|817.76|821.05|818.25|820.56|817.76|0
1653026090000|2022-05-20 05:54:50|820.81|818.01|821.77|818.97|821.77|818.97|820.81|818.01|0
1653026100000|2022-05-20 05:55:00|822.26|819.46|823.35|820.55|823.35|820.55|822.26|819.46|0
1653026110000|2022-05-20 05:55:10|823.46|820.66|822.98|820.18|823.46|820.66|822.98|820.18|0
1653026120000|2022-05-20 05:55:20|823.11|820.31|822.62|819.82|823.11|820.31|822.62|819.82|0
1653026130000|2022-05-20 05:55:30|822.5|819.7|822.5|819.7|822.5|819.7|822.5|819.7|0
1653026140000|2022-05-20 05:55:40|822.74|819.94|822.74|819.94|822.74|819.94|822.74|819.94|0
1653026150000|2022-05-20 05:55:50|822.26|819.46|822.5|819.7|822.5|819.7|822.26|819.46|0
1653026160000|2022-05-20 05:56:00|822.74|819.94|823.35|820.55|823.35|820.55|822.74|819.94|0
1653026170000|2022-05-20 05:56:10|822.98|820.18|823.22|820.42|823.22|820.42|822.98|820.18|0
1653026180000|2022-05-20 05:56:20|822.98|820.18|823.35|820.55|823.35|820.55|822.98|820.18|0
1653026190000|2022-05-20 05:56:30|823.46|820.66|823.46|820.66|823.46|820.66|823.46|820.66|0
1653026200000|2022-05-20 05:56:40|823.71|820.91|824.19|821.39|824.19|821.39|823.71|820.91|0
1653026210000|2022-05-20 05:56:50|823.95|821.15|824.43|821.63|824.43|821.63|823.95|821.15|0
1653026220000|2022-05-20 05:57:00|824.07|821.27|823.71|820.91|824.07|821.27|823.71|820.91|0
1653026230000|2022-05-20 05:57:10|823.95|821.15|823.95|821.15|823.95|821.15|823.71|820.91|0
1653026240000|2022-05-20 05:57:20|824.19|821.39|823.95|821.15|824.19|821.39|823.95|821.15|0
1653026260000|2022-05-20 05:57:40|824.19|821.39|824.19|821.39|824.19|821.39|824.19|821.39|0
1653026270000|2022-05-20 05:57:50|824.31|821.51|824.56|821.76|824.56|821.76|824.31|821.51|0
1653026280000|2022-05-20 05:58:00|824.43|821.63|824.19|821.39|824.56|821.76|824.19|821.39|0
1653026290000|2022-05-20 05:58:10|823.95|821.15|823.95|821.15|823.95|821.15|823.95|821.15|0
1653026300000|2022-05-20 05:58:20|824.19|821.39|824.56|821.76|824.56|821.76|824.19|821.39|0
1653026310000|2022-05-20 05:58:30|824.67|821.87|824.56|821.76|824.67|821.87|824.56|821.76|0
1653026320000|2022-05-20 05:58:40|824.43|821.63|824.19|821.39|824.43|821.63|823.95|821.15|0
1653026330000|2022-05-20 05:58:50|824.43|821.63|824.43|821.63|824.43|821.63|824.31|821.51|0
1653026340000|2022-05-20 05:59:00|824.19|821.39|823.95|821.15|824.19|821.39|823.95|821.15|0
1653026350000|2022-05-20 05:59:10|824.07|821.27|824.19|821.39|824.19|821.39|824.07|821.27|0
1653026360000|2022-05-20 05:59:20|823.95|821.15|823.95|821.15|823.95|821.15|823.95|821.15|0
1653026370000|2022-05-20 05:59:30|823.46|820.66|823.46|820.66|823.59|820.79|823.46|820.66|0
1653026380000|2022-05-20 05:59:40|824.19|821.39|823.71|820.91|824.19|821.39|823.71|820.91|0
1653026390000|2022-05-20 05:59:50|823.95|821.15|824.43|821.63|824.43|821.63|823.95|821.15|0
1653026400000|2022-05-20 06:00:00|824.19|821.39|824.67|821.87|824.67|821.87|824.19|821.39|0
1653026410000|2022-05-20 06:00:10|824.91|822.11|825.16|822.36|825.16|822.36|824.91|822.11|0
1653026420000|2022-05-20 06:00:20|824.91|822.11|824.91|822.11|825.16|822.36|824.91|822.11|0
1653026430000|2022-05-20 06:00:30|824.67|821.87|824.67|821.87|825.04|822.24|824.67|821.87|0
1653026440000|2022-05-20 06:00:40|823.7|820.9|823.22|820.42|823.7|820.9|823.22|820.42|0
1653026450000|2022-05-20 06:00:50|823.46|820.66|823.95|821.15|823.95|821.15|823.46|820.66|0
1653026460000|2022-05-20 06:01:00|824.43|821.63|824.67|821.87|824.67|821.87|824.43|821.63|0
1653026470000|2022-05-20 06:01:10|825.04|822.24|825.64|822.84|825.64|822.84|825.04|822.24|0
1653026480000|2022-05-20 06:01:20|826.12|823.32|826.61|823.81|826.61|823.81|826.12|823.32|0
1653026490000|2022-05-20 06:01:30|826.85|824.05|826.85|824.05|827.33|824.53|826.85|824.05|0
1653026500000|2022-05-20 06:01:40|826.61|823.81|826.61|823.81|826.61|823.81|826.36|823.56|0
1653026510000|2022-05-20 06:01:50|826.36|823.56|826.73|823.93|826.85|824.05|826.36|823.56|0
1653026520000|2022-05-20 06:02:00|826.36|823.56|826.36|823.56|826.36|823.56|826.36|823.56|0
1653026530000|2022-05-20 06:02:10|826.12|823.32|826.12|823.32|826.25|823.45|826.12|823.32|0
1653026540000|2022-05-20 06:02:20|825.88|823.08|826.12|823.32|826.12|823.32|825.88|823.08|0
1653026550000|2022-05-20 06:02:30|826.36|823.56|825.64|822.84|826.36|823.56|825.64|822.84|0
1653026560000|2022-05-20 06:02:40|825.88|823.08|826.01|823.21|826.01|823.21|825.64|822.84|0
1653026570000|2022-05-20 06:02:50|825.88|823.08|826.12|823.32|826.12|823.32|825.88|823.08|0
1653026580000|2022-05-20 06:03:00|825.88|823.08|824.91|822.11|825.88|823.08|824.91|822.11|0
1653026590000|2022-05-20 06:03:10|825.16|822.36|824.8|822|825.16|822.36|824.8|822|0
1653026600000|2022-05-20 06:03:20|824.91|822.11|825.04|822.24|825.16|822.36|824.91|822.11|0
1653026610000|2022-05-20 06:03:30|824.91|822.11|825.16|822.36|825.16|822.36|824.91|822.11|0
1653026620000|2022-05-20 06:03:40|824.43|821.63|824.43|821.63|824.43|821.63|824.31|821.51|0
1653026630000|2022-05-20 06:03:50|824.56|821.76|824.07|821.27|824.56|821.76|824.07|821.27|0
1653026640000|2022-05-20 06:04:00|823.7|820.9|824.19|821.39|824.31|821.51|823.7|820.9|0
1653026650000|2022-05-20 06:04:10|824.56|821.76|824.19|821.39|824.56|821.76|824.19|821.39|0
1653026660000|2022-05-20 06:04:20|824.43|821.63|824.19|821.39|824.43|821.63|823.59|820.79|0
1653026670000|2022-05-20 06:04:30|824.31|821.51|824.19|821.39|824.31|821.51|824.19|821.39|0
1653026680000|2022-05-20 06:04:40|823.95|821.15|824.56|821.76|824.56|821.76|823.7|820.9|0
1653026690000|2022-05-20 06:04:50|824.67|821.87|825.88|823.08|825.88|823.08|824.67|821.87|0
1653026700000|2022-05-20 06:05:00|826.12|823.32|826.73|823.93|826.73|823.93|826.12|823.32|0
1653026710000|2022-05-20 06:05:10|826.61|823.81|825.88|823.08|826.61|823.81|825.88|823.08|0
1653026720000|2022-05-20 06:05:20|825.64|822.84|825.16|822.36|825.64|822.84|825.16|822.36|0
1653026730000|2022-05-20 06:05:30|824.91|822.11|825.28|822.48|825.28|822.48|824.91|822.11|0
1653026740000|2022-05-20 06:05:40|825.16|822.36|825.04|822.24|825.16|822.36|824.91|822.11|0
1653026750000|2022-05-20 06:05:50|825.16|822.36|826.25|823.45|826.36|823.56|825.16|822.36|0
1653026760000|2022-05-20 06:06:00|826.12|823.32|827.09|824.29|827.33|824.53|826.12|823.32|0
1653026770000|2022-05-20 06:06:10|826.97|824.17|826.61|823.81|826.97|824.17|826.61|823.81|0
1653026780000|2022-05-20 06:06:20|826.85|824.05|826.61|823.81|826.85|824.05|826.36|823.56|0
1653026790000|2022-05-20 06:06:30|826.73|823.93|826.49|823.69|826.73|823.93|826.36|823.56|0
1653026800000|2022-05-20 06:06:40|826.12|823.32|826.73|823.93|826.73|823.93|826.12|823.32|0
1653026810000|2022-05-20 06:06:50|826.85|824.05|827.09|824.29|827.46|824.66|826.85|824.05|0
1653026820000|2022-05-20 06:07:00|826.85|824.05|826.85|824.05|826.85|824.05|826.85|824.05|0
1653026830000|2022-05-20 06:07:10|826.97|824.17|827.33|824.53|827.33|824.53|826.97|824.17|0
1653026840000|2022-05-20 06:07:20|827.09|824.29|826.85|824.05|827.09|824.29|826.85|824.05|0
1653026850000|2022-05-20 06:07:30|826.36|823.56|827.09|824.29|827.09|824.29|826.36|823.56|0
1653026860000|2022-05-20 06:07:40|826.85|824.05|827.09|824.29|827.09|824.29|826.61|823.81|0
1653026870000|2022-05-20 06:07:50|826.97|824.17|826.85|824.05|826.97|824.17|826.85|824.05|0
1653026880000|2022-05-20 06:08:00|827.09|824.29|828.3|825.5|828.3|825.5|827.09|824.29|0
1653026890000|2022-05-20 06:08:10|828.06|825.26|827.82|825.02|828.06|825.26|827.57|824.77|0
1653026900000|2022-05-20 06:08:20|827.7|824.9|827.7|824.9|827.7|824.9|827.7|824.9|0
1653026910000|2022-05-20 06:08:30|827.57|824.77|827.33|824.53|827.82|825.02|827.33|824.53|0
1653026920000|2022-05-20 06:08:40|826.85|824.05|826.61|823.81|826.85|824.05|826.61|823.81|0
1653026930000|2022-05-20 06:08:50|826.73|823.93|826.36|823.56|826.73|823.93|826.36|823.56|0
1653026940000|2022-05-20 06:09:00|826.85|824.05|826.97|824.17|826.97|824.17|826.85|824.05|0
1653026950000|2022-05-20 06:09:10|827.09|824.29|826.97|824.17|827.09|824.29|826.97|824.17|0
1653026960000|2022-05-20 06:09:20|827.09|824.29|825.88|823.08|827.09|824.29|825.88|823.08|0
1653026970000|2022-05-20 06:09:30|825.64|822.84|826.12|823.32|826.12|823.32|825.64|822.84|0
1653026980000|2022-05-20 06:09:40|826.25|823.45|826.12|823.32|826.25|823.45|825.88|823.08|0
1653026990000|2022-05-20 06:09:50|825.64|822.84|825.64|822.84|825.64|822.84|825.4|822.6|0
1653027000000|2022-05-20 06:10:00|825.4|822.6|825.4|822.6|825.4|822.6|825.15|822.35|0
1653027010000|2022-05-20 06:10:10|825.64|822.84|822.98|820.18|825.64|822.84|822.98|820.18|0
1653027020000|2022-05-20 06:10:20|822.62|819.82|822.86|820.06|822.86|820.06|822.5|819.7|0
1653027030000|2022-05-20 06:10:30|822.98|820.18|822.98|820.18|823.46|820.66|822.98|820.18|0
1653027040000|2022-05-20 06:10:40|822.74|819.94|822.98|820.18|822.98|820.18|822.74|819.94|0
1653027050000|2022-05-20 06:10:50|822.86|820.06|822.01|819.21|822.86|820.06|822.01|819.21|0
1653027060000|2022-05-20 06:11:00|821.77|818.97|821.29|818.49|821.77|818.97|821.29|818.49|0
1653027070000|2022-05-20 06:11:10|821.53|818.73|821.05|818.25|821.53|818.73|821.05|818.25|0
1653027080000|2022-05-20 06:11:20|821.29|818.49|822.01|819.21|822.01|819.21|821.29|818.49|0
1653027090000|2022-05-20 06:11:30|821.29|818.49|821.9|819.1|821.9|819.1|821.29|818.49|0
1653027100000|2022-05-20 06:11:40|821.53|818.73|821.77|818.97|821.77|818.97|821.53|818.73|0
1653027110000|2022-05-20 06:11:50|821.53|818.73|821.53|818.73|821.77|818.97|821.53|818.73|0
1653027120000|2022-05-20 06:12:00|821.41|818.61|821.29|818.49|821.53|818.73|821.29|818.49|0
1653027130000|2022-05-20 06:12:10|821.41|818.61|822.01|819.21|822.01|819.21|821.41|818.61|0
1653027140000|2022-05-20 06:12:20|822.25|819.45|822.5|819.7|822.62|819.82|822.25|819.45|0
1653027150000|2022-05-20 06:12:30|822.62|819.82|822.5|819.7|822.62|819.82|822.5|819.7|0
1653027160000|2022-05-20 06:12:40|822.74|819.94|821.77|818.97|822.74|819.94|821.77|818.97|0
1653027170000|2022-05-20 06:12:50|822.14|819.34|823.46|820.66|823.7|820.9|822.14|819.34|0
1653027180000|2022-05-20 06:13:00|823.59|820.79|823.7|820.9|823.7|820.9|823.59|820.79|0
1653027190000|2022-05-20 06:13:10|824.07|821.27|824.67|821.87|824.8|822|824.07|821.27|0
1653027200000|2022-05-20 06:13:20|824.8|822|825.4|822.6|825.4|822.6|824.8|822|0
1653027210000|2022-05-20 06:13:30|825.64|822.84|825.04|822.24|825.64|822.84|824.91|822.11|0
1653027220000|2022-05-20 06:13:40|825.15|822.35|825.04|822.24|825.15|822.35|825.04|822.24|0
1653027230000|2022-05-20 06:13:50|824.91|822.11|825.64|822.84|825.64|822.84|824.91|822.11|0
1653027240000|2022-05-20 06:14:00|824.91|822.11|824.91|822.11|824.91|822.11|824.8|822|0
1653027250000|2022-05-20 06:14:10|824.55|821.75|825.15|822.35|825.15|822.35|824.55|821.75|0
1653027260000|2022-05-20 06:14:20|825.52|822.72|825.28|822.48|825.64|822.84|825.28|822.48|0
1653027270000|2022-05-20 06:14:30|825.4|822.6|825.64|822.84|825.64|822.84|825.4|822.6|0
1653027280000|2022-05-20 06:14:40|825.76|822.96|826.49|823.69|826.61|823.81|825.76|822.96|0
1653027290000|2022-05-20 06:14:50|826.36|823.56|826.25|823.45|826.36|823.56|826.25|823.45|0
1653027300000|2022-05-20 06:15:00|827.33|824.53|827.33|824.53|827.46|824.66|827.33|824.53|0
1653027310000|2022-05-20 06:15:10|827.57|824.77|827.21|824.41|827.57|824.77|827.09|824.29|0
1653027320000|2022-05-20 06:15:20|827.09|824.29|827.33|824.53|827.33|824.53|827.09|824.29|0
1653027330000|2022-05-20 06:15:30|827.21|824.41|827.57|824.77|827.57|824.77|827.21|824.41|0
1653027340000|2022-05-20 06:15:40|827.33|824.53|827.09|824.29|827.33|824.53|827.09|824.29|0
1653027350000|2022-05-20 06:15:50|826.85|824.05|826.36|823.56|826.85|824.05|826.36|823.56|0
1653027360000|2022-05-20 06:16:00|826.12|823.32|826.36|823.56|826.36|823.56|826.12|823.32|0
1653027370000|2022-05-20 06:16:10|826.85|824.05|826.36|823.56|826.85|824.05|826.36|823.56|0
1653027380000|2022-05-20 06:16:20|826.61|823.81|826.61|823.81|826.85|824.05|826.61|823.81|0
1653027390000|2022-05-20 06:16:30|826.36|823.56|826.36|823.56|826.36|823.56|826.36|823.56|0
1653027400000|2022-05-20 06:16:40|826.61|823.81|826.85|824.05|826.85|824.05|826.61|823.81|0
1653027410000|2022-05-20 06:16:50|826.97|824.17|826.85|824.05|826.97|824.17|826.85|824.05|0
1653027420000|2022-05-20 06:17:00|827.09|824.29|826.61|823.81|827.09|824.29|826.61|823.81|0
1653027430000|2022-05-20 06:17:10|826.85|824.05|827.57|824.77|827.57|824.77|826.85|824.05|0
1653027440000|2022-05-20 06:17:20|827.46|824.66|827.81|825.01|827.81|825.01|827.46|824.66|0
1653027450000|2022-05-20 06:17:30|828.06|825.26|828.06|825.26|828.3|825.5|828.06|825.26|0
1653027460000|2022-05-20 06:17:40|827.81|825.01|827.81|825.01|827.81|825.01|827.7|824.9|0
1653027470000|2022-05-20 06:17:50|827.94|825.14|827.94|825.14|827.94|825.14|827.94|825.14|0
1653027480000|2022-05-20 06:18:00|827.81|825.01|827.81|825.01|827.94|825.14|827.81|825.01|0
1653027490000|2022-05-20 06:18:10|827.57|824.77|827.09|824.29|827.57|824.77|827.09|824.29|0
1653027500000|2022-05-20 06:18:20|826.85|824.05|827.09|824.29|827.09|824.29|826.85|824.05|0
1653027510000|2022-05-20 06:18:30|826.85|824.05|826.36|823.56|826.85|824.05|826.36|823.56|0
1653027520000|2022-05-20 06:18:40|826.49|823.69|826.85|824.05|826.85|824.05|826.49|823.69|0
1653027530000|2022-05-20 06:18:50|826.61|823.81|826.61|823.81|826.61|823.81|826.61|823.81|0
1653027540000|2022-05-20 06:19:00|826.85|824.05|826.36|823.56|826.85|824.05|826.12|823.32|0
1653027550000|2022-05-20 06:19:10|826.25|823.45|826.49|823.69|826.6|823.8|826.25|823.45|0
1653027560000|2022-05-20 06:19:20|826.6|823.8|826.85|824.05|826.97|824.17|826.6|823.8|0
1653027570000|2022-05-20 06:19:30|826.97|824.17|826.97|824.17|826.97|824.17|826.97|824.17|0
1653027580000|2022-05-20 06:19:40|827.09|824.29|826.97|824.17|827.09|824.29|826.97|824.17|0
1653027590000|2022-05-20 06:19:50|827.09|824.29|827.21|824.41|827.21|824.41|826.97|824.17|0
1653027600000|2022-05-20 06:20:00|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1653027610000|2022-05-20 06:20:10|827.09|824.29|827.33|824.53|827.33|824.53|827.09|824.29|0
1653027620000|2022-05-20 06:20:20|827.57|824.77|827.33|824.53|827.57|824.77|827.33|824.53|0
1653027630000|2022-05-20 06:20:30|827.09|824.29|827.33|824.53|827.33|824.53|827.09|824.29|0
1653027640000|2022-05-20 06:20:40|827.09|824.29|826.85|824.05|827.09|824.29|826.85|824.05|0
1653027650000|2022-05-20 06:20:50|827.09|824.29|826.85|824.05|827.09|824.29|826.85|824.05|0
1653027660000|2022-05-20 06:21:00|826.6|823.8|826.73|823.93|826.73|823.93|826.36|823.56|0
1653027670000|2022-05-20 06:21:10|826.6|823.8|826.97|824.17|827.09|824.29|826.6|823.8|0
1653027680000|2022-05-20 06:21:20|827.33|824.53|826.73|823.93|827.33|824.53|826.73|823.93|0
1653027690000|2022-05-20 06:21:30|826.85|824.05|826.85|824.05|826.85|824.05|826.6|823.8|0
1653027700000|2022-05-20 06:21:40|826.73|823.93|826.6|823.8|826.73|823.93|826.6|823.8|0
1653027710000|2022-05-20 06:21:50|826.85|824.05|827.7|824.9|828.06|825.26|826.85|824.05|0
1653027720000|2022-05-20 06:22:00|827.81|825.01|827.46|824.66|827.81|825.01|827.46|824.66|0
1653027730000|2022-05-20 06:22:10|827.09|824.29|826.85|824.05|827.09|824.29|826.85|824.05|0
1653027740000|2022-05-20 06:22:20|826.73|823.93|826.73|823.93|826.73|823.93|826.6|823.8|0
1653027750000|2022-05-20 06:22:30|826.6|823.8|826.6|823.8|826.73|823.93|826.6|823.8|0
1653027760000|2022-05-20 06:22:40|826.49|823.69|826.49|823.69|826.6|823.8|826.49|823.69|0
1653027770000|2022-05-20 06:22:50|826.6|823.8|826.6|823.8|826.73|823.93|826.6|823.8|0
1653027780000|2022-05-20 06:23:00|826.73|823.93|826.73|823.93|826.85|824.05|826.73|823.93|0
1653027790000|2022-05-20 06:23:10|826.6|823.8|826.73|823.93|826.85|824.05|826.6|823.8|0
1653027800000|2022-05-20 06:23:20|826.6|823.8|826.97|824.17|827.09|824.29|826.6|823.8|0
1653027810000|2022-05-20 06:23:30|826.85|824.05|826.85|824.05|826.97|824.17|826.85|824.05|0
1653027820000|2022-05-20 06:23:40|826.6|823.8|826.85|824.05|826.85|824.05|826.6|823.8|0
1653027830000|2022-05-20 06:23:50|826.6|823.8|826.49|823.69|826.6|823.8|826.49|823.69|0
1653027840000|2022-05-20 06:24:00|826.6|823.8|825.88|823.08|826.6|823.8|825.88|823.08|0
1653027850000|2022-05-20 06:24:10|826|823.2|826.6|823.8|826.6|823.8|825.88|823.08|0
1653027860000|2022-05-20 06:24:20|827.09|824.29|826.73|823.93|827.09|824.29|826.73|823.93|0
1653027870000|2022-05-20 06:24:30|826.6|823.8|826.36|823.56|826.6|823.8|826.36|823.56|0
1653027880000|2022-05-20 06:24:40|826.6|823.8|826.36|823.56|826.6|823.8|826.36|823.56|0
1653027890000|2022-05-20 06:24:50|826.49|823.69|826.12|823.32|826.49|823.69|826.12|823.32|0
1653027900000|2022-05-20 06:25:00|825.88|823.08|826.97|824.17|826.97|824.17|825.88|823.08|0
1653027910000|2022-05-20 06:25:10|827.7|824.9|829.51|826.71|829.51|826.71|827.7|824.9|0
1653027920000|2022-05-20 06:25:20|829.75|826.95|829.99|827.19|829.99|827.19|829.51|826.71|0
1653027930000|2022-05-20 06:25:30|829.75|826.95|830.23|827.43|830.23|827.43|829.75|826.95|0
1653027940000|2022-05-20 06:25:40|829.99|827.19|830.23|827.43|830.36|827.56|829.99|827.19|0
1653027950000|2022-05-20 06:25:50|829.99|827.19|830.72|827.92|830.96|828.16|829.99|827.19|0
1653027960000|2022-05-20 06:26:00|830.96|828.16|830.96|828.16|831.69|828.89|830.96|828.16|0
1653027970000|2022-05-20 06:26:10|831.2|828.4|830.96|828.16|831.2|828.4|830.96|828.16|0
1653027980000|2022-05-20 06:26:20|831.2|828.4|831.2|828.4|831.2|828.4|830.96|828.16|0
1653027990000|2022-05-20 06:26:30|831.44|828.64|831.44|828.64|831.69|828.89|831.2|828.4|0
1653028000000|2022-05-20 06:26:40|831.2|828.4|830.84|828.04|831.2|828.4|830.84|828.04|0
1653028010000|2022-05-20 06:26:50|831.2|828.4|831.93|829.13|831.93|829.13|831.2|828.4|0
1653028020000|2022-05-20 06:27:00|831.2|828.4|831.33|828.53|831.44|828.64|831.2|828.4|0
1653028030000|2022-05-20 06:27:10|831.44|828.64|831.93|829.13|831.93|829.13|831.44|828.64|0
1653028040000|2022-05-20 06:27:20|832.17|829.37|832.9|830.1|832.9|830.1|831.93|829.13|0
1653028050000|2022-05-20 06:27:30|832.78|829.98|833.14|830.34|833.14|830.34|832.65|829.85|0
1653028060000|2022-05-20 06:27:40|832.9|830.1|832.65|829.85|832.9|830.1|832.65|829.85|0
1653028070000|2022-05-20 06:27:50|832.54|829.74|831.57|828.77|832.54|829.74|831.57|828.77|0
1653028080000|2022-05-20 06:28:00|831.93|829.13|832.17|829.37|832.17|829.37|831.93|829.13|0
1653028090000|2022-05-20 06:28:10|832.41|829.61|832.65|829.85|832.65|829.85|832.41|829.61|0
1653028100000|2022-05-20 06:28:20|832.78|829.98|832.65|829.85|832.78|829.98|832.54|829.74|0
1653028110000|2022-05-20 06:28:30|832.78|829.98|833.14|830.34|833.14|830.34|832.78|829.98|0
1653028120000|2022-05-20 06:28:40|832.9|830.1|832.9|830.1|833.14|830.34|832.9|830.1|0
1653028130000|2022-05-20 06:28:50|832.65|829.85|832.41|829.61|832.65|829.85|832.41|829.61|0
1653028140000|2022-05-20 06:29:00|832.3|829.5|832.17|829.37|832.3|829.5|831.93|829.13|0
1653028150000|2022-05-20 06:29:10|831.93|829.13|832.3|829.5|832.41|829.61|831.93|829.13|0
1653028160000|2022-05-20 06:29:20|832.78|829.98|832.54|829.74|832.78|829.98|832.41|829.61|0
1653028170000|2022-05-20 06:29:30|832.9|830.1|833.14|830.34|833.26|830.46|832.9|830.1|0
1653028180000|2022-05-20 06:29:40|833.26|830.46|834.11|831.31|834.11|831.31|833.26|830.46|0
1653028190000|2022-05-20 06:29:50|833.62|830.82|833.14|830.34|833.62|830.82|833.14|830.34|0
1653028200000|2022-05-20 06:30:00|833.62|830.82|833.38|830.58|833.62|830.82|833.38|830.58|0
1653028210000|2022-05-20 06:30:10|833.62|830.82|832.78|829.98|833.62|830.82|832.78|829.98|0
1653028220000|2022-05-20 06:30:20|832.9|830.1|832.65|829.85|832.9|830.1|832.65|829.85|0
1653028230000|2022-05-20 06:30:30|832.41|829.61|832.3|829.5|832.41|829.61|832.17|829.37|0
1653028240000|2022-05-20 06:30:40|831.93|829.13|831.93|829.13|832.17|829.37|831.93|829.13|0
1653028250000|2022-05-20 06:30:50|832.05|829.25|831.69|828.89|832.05|829.25|831.44|828.64|0
1653028260000|2022-05-20 06:31:00|831.93|829.13|832.41|829.61|832.41|829.61|831.93|829.13|0
1653028270000|2022-05-20 06:31:10|832.3|829.5|832.3|829.5|832.3|829.5|832.05|829.25|0
1653028280000|2022-05-20 06:31:20|832.65|829.85|832.54|829.74|832.65|829.85|832.54|829.74|0
1653028290000|2022-05-20 06:31:30|833.14|830.34|833.02|830.22|833.14|830.34|833.02|830.22|0
1653028300000|2022-05-20 06:31:40|832.9|830.1|833.26|830.46|833.26|830.46|832.9|830.1|0
1653028310000|2022-05-20 06:31:50|833.38|830.58|833.62|830.82|833.87|831.07|833.38|830.58|0
1653028320000|2022-05-20 06:32:00|833.87|831.07|833.87|831.07|834.11|831.31|833.87|831.07|0
1653028330000|2022-05-20 06:32:10|834.11|831.31|834.59|831.79|834.59|831.79|834.11|831.31|0
1653028340000|2022-05-20 06:32:20|834.48|831.68|834.35|831.55|834.48|831.68|834.35|831.55|0
1653028350000|2022-05-20 06:32:30|834.23|831.43|834.11|831.31|834.23|831.43|834.11|831.31|0
1653028360000|2022-05-20 06:32:40|834.23|831.43|834.35|831.55|834.35|831.55|834.23|831.43|0
1653028370000|2022-05-20 06:32:50|834.83|832.03|834.83|832.03|835.32|832.52|834.83|832.03|0
1653028380000|2022-05-20 06:33:00|834.59|831.79|834.11|831.31|834.72|831.92|834.11|831.31|0
1653028390000|2022-05-20 06:33:10|834.23|831.43|834.83|832.03|834.83|832.03|834.23|831.43|0
1653028400000|2022-05-20 06:33:20|834.59|831.79|834.35|831.55|834.59|831.79|834.35|831.55|0
1653028410000|2022-05-20 06:33:30|834.11|831.31|834.35|831.55|834.35|831.55|834.11|831.31|0
1653028420000|2022-05-20 06:33:40|834.59|831.79|834.11|831.31|834.59|831.79|834.11|831.31|0
1653028430000|2022-05-20 06:33:50|833.87|831.07|833.87|831.07|833.87|831.07|833.62|830.82|0
1653028440000|2022-05-20 06:34:00|834.11|831.31|833.75|830.95|834.11|831.31|833.75|830.95|0
1653028450000|2022-05-20 06:34:10|833.62|830.82|834.23|831.43|834.59|831.79|833.62|830.82|0
1653028460000|2022-05-20 06:34:20|834.35|831.55|834.35|831.55|834.35|831.55|834.11|831.31|0
1653028470000|2022-05-20 06:34:30|833.87|831.07|833.87|831.07|833.87|831.07|833.87|831.07|0
1653028480000|2022-05-20 06:34:40|833.75|830.95|833.26|830.46|833.75|830.95|833.26|830.46|0
1653028490000|2022-05-20 06:34:50|832.54|829.74|831.93|829.13|832.65|829.85|831.93|829.13|0
1653028500000|2022-05-20 06:35:00|831.69|828.89|831.93|829.13|831.93|829.13|831.69|828.89|0
1653028510000|2022-05-20 06:35:10|832.41|829.61|831.93|829.13|832.41|829.61|831.93|829.13|0
1653028520000|2022-05-20 06:35:20|831.69|828.89|831.69|828.89|831.69|828.89|831.69|828.89|0
1653028540000|2022-05-20 06:35:40|831.93|829.13|831.33|828.53|831.93|829.13|831.33|828.53|0
1653028550000|2022-05-20 06:35:50|831.69|828.89|831.69|828.89|832.41|829.61|831.2|828.4|0
1653028560000|2022-05-20 06:36:00|831.81|829.01|831.93|829.13|831.93|829.13|831.69|828.89|0
1653028570000|2022-05-20 06:36:10|832.54|829.74|832.41|829.61|832.65|829.85|832.41|829.61|0
1653028580000|2022-05-20 06:36:20|832.9|830.1|832.65|829.85|832.9|830.1|832.65|829.85|0
1653028590000|2022-05-20 06:36:30|833.02|830.22|833.14|830.34|833.14|830.34|833.02|830.22|0
1653028600000|2022-05-20 06:36:40|832.9|830.1|832.78|829.98|832.9|830.1|832.78|829.98|0
1653028610000|2022-05-20 06:36:50|832.65|829.85|833.02|830.22|833.14|830.34|832.65|829.85|0
1653028620000|2022-05-20 06:37:00|833.14|830.34|832.9|830.1|833.14|830.34|832.9|830.1|0
1653028630000|2022-05-20 06:37:10|833.02|830.22|833.62|830.82|833.62|830.82|832.9|830.1|0
1653028640000|2022-05-20 06:37:20|833.51|830.71|833.62|830.82|833.62|830.82|833.38|830.58|0
1653028650000|2022-05-20 06:37:30|833.51|830.71|834.11|831.31|834.11|831.31|833.38|830.58|0
1653028660000|2022-05-20 06:37:40|834.23|831.43|834.11|831.31|834.23|831.43|833.86|831.06|0
1653028670000|2022-05-20 06:37:50|833.99|831.19|833.99|831.19|833.99|831.19|833.99|831.19|0
1653028680000|2022-05-20 06:38:00|833.86|831.06|833.38|830.58|833.99|831.19|833.38|830.58|0
1653028690000|2022-05-20 06:38:10|833.99|831.19|834.83|832.03|834.83|832.03|833.99|831.19|0
1653028700000|2022-05-20 06:38:20|834.59|831.79|834.11|831.31|834.59|831.79|834.11|831.31|0
1653028710000|2022-05-20 06:38:30|833.86|831.06|834.59|831.79|834.59|831.79|833.86|831.06|0
1653028720000|2022-05-20 06:38:40|834.48|831.68|834.11|831.31|834.48|831.68|834.11|831.31|0
1653028730000|2022-05-20 06:38:50|833.99|831.19|833.62|830.82|833.99|831.19|833.62|830.82|0
1653028740000|2022-05-20 06:39:00|833.86|831.06|833.14|830.34|833.86|831.06|833.14|830.34|0
1653028750000|2022-05-20 06:39:10|833.38|830.58|833.62|830.82|834.11|831.31|833.38|830.58|0
1653028760000|2022-05-20 06:39:20|833.26|830.46|833.38|830.58|833.38|830.58|833.26|830.46|0
1653028770000|2022-05-20 06:39:30|833.86|831.06|833.75|830.95|833.86|831.06|833.62|830.82|0
1653028780000|2022-05-20 06:39:40|833.86|831.06|833.62|830.82|834.11|831.31|833.62|830.82|0
1653028790000|2022-05-20 06:39:50|833.38|830.58|833.51|830.71|833.51|830.71|833.38|830.58|0
1653028800000|2022-05-20 06:40:00|833.38|830.58|833.86|831.06|833.86|831.06|833.38|830.58|0
1653028810000|2022-05-20 06:40:10|833.62|830.82|833.99|831.19|833.99|831.19|833.38|830.58|0
1653028820000|2022-05-20 06:40:20|834.48|831.68|834.11|831.31|834.48|831.68|833.75|830.95|0
1653028830000|2022-05-20 06:40:30|834.23|831.43|834.47|831.67|834.59|831.79|834.23|831.43|0
1653028840000|2022-05-20 06:40:40|834.35|831.55|834.59|831.79|834.59|831.79|834.35|831.55|0
1653028850000|2022-05-20 06:40:50|834.35|831.55|834.47|831.67|834.47|831.67|834.35|831.55|0
1653028860000|2022-05-20 06:41:00|834.83|832.03|834.83|832.03|834.83|832.03|834.59|831.79|0
1653028870000|2022-05-20 06:41:10|834.72|831.92|834.59|831.79|834.83|832.03|834.59|831.79|0
1653028880000|2022-05-20 06:41:20|834.35|831.55|834.35|831.55|834.35|831.55|834.11|831.31|0
1653028890000|2022-05-20 06:41:30|834.11|831.31|834.35|831.55|834.35|831.55|834.11|831.31|0
1653028900000|2022-05-20 06:41:40|834.11|831.31|833.86|831.06|834.11|831.31|833.86|831.06|0
1653028910000|2022-05-20 06:41:50|834.11|831.31|833.86|831.06|834.11|831.31|833.86|831.06|0
1653028920000|2022-05-20 06:42:00|834.11|831.31|834.35|831.55|834.35|831.55|834.11|831.31|0
1653028930000|2022-05-20 06:42:10|833.86|831.06|833.86|831.06|833.86|831.06|833.75|830.95|0
1653028940000|2022-05-20 06:42:20|833.62|830.82|832.65|829.85|833.62|830.82|832.65|829.85|0
1653028950000|2022-05-20 06:42:30|833.02|830.22|832.9|830.1|833.14|830.34|832.65|829.85|0
1653028960000|2022-05-20 06:42:40|832.78|829.98|832.78|829.98|832.78|829.98|832.54|829.74|0
1653028970000|2022-05-20 06:42:50|832.65|829.85|832.65|829.85|832.65|829.85|832.65|829.85|0
1653028980000|2022-05-20 06:43:00|832.41|829.61|831.81|829.01|832.41|829.61|831.68|828.88|0
1653028990000|2022-05-20 06:43:10|831.93|829.13|832.17|829.37|832.17|829.37|831.68|828.88|0
1653029000000|2022-05-20 06:43:20|832.41|829.61|832.3|829.5|832.41|829.61|832.3|829.5|0
1653029010000|2022-05-20 06:43:30|832.41|829.61|832.3|829.5|832.41|829.61|832.3|829.5|0
1653029020000|2022-05-20 06:43:40|832.54|829.74|832.29|829.49|832.54|829.74|832.29|829.49|0
1653029030000|2022-05-20 06:43:50|832.17|829.37|832.29|829.49|832.41|829.61|832.17|829.37|0
1653029040000|2022-05-20 06:44:00|832.05|829.25|831.68|828.88|832.05|829.25|831.68|828.88|0
1653029050000|2022-05-20 06:44:10|831.93|829.13|832.41|829.61|832.41|829.61|831.93|829.13|0
1653029060000|2022-05-20 06:44:20|832.29|829.49|832.29|829.49|832.41|829.61|832.29|829.49|0
1653029070000|2022-05-20 06:44:30|832.17|829.37|832.17|829.37|832.41|829.61|832.17|829.37|0
1653029080000|2022-05-20 06:44:40|831.93|829.13|831.68|828.88|832.17|829.37|831.68|828.88|0
1653029090000|2022-05-20 06:44:50|831.93|829.13|831.57|828.77|831.93|829.13|831.57|828.77|0
1653029100000|2022-05-20 06:45:00|831.68|828.88|831.44|828.64|831.68|828.88|831.2|828.4|0
1653029110000|2022-05-20 06:45:10|831.68|828.88|832.05|829.25|832.05|829.25|831.68|828.88|0
1653029120000|2022-05-20 06:45:20|832.17|829.37|832.41|829.61|832.41|829.61|832.17|829.37|0
1653029130000|2022-05-20 06:45:30|832.17|829.37|833.14|830.34|833.14|830.34|832.17|829.37|0
1653029140000|2022-05-20 06:45:40|832.9|830.1|833.02|830.22|833.02|830.22|832.9|830.1|0
1653029150000|2022-05-20 06:45:50|832.65|829.85|832.41|829.61|832.65|829.85|832.41|829.61|0
1653029160000|2022-05-20 06:46:00|832.17|829.37|832.17|829.37|832.17|829.37|832.17|829.37|0
1653029170000|2022-05-20 06:46:10|832.41|829.61|832.29|829.49|832.41|829.61|832.29|829.49|0
1653029180000|2022-05-20 06:46:20|832.65|829.85|833.26|830.46|833.26|830.46|832.65|829.85|0
1653029190000|2022-05-20 06:46:30|833.38|830.58|833.75|830.95|833.86|831.06|833.38|830.58|0
1653029200000|2022-05-20 06:46:40|833.38|830.58|833.86|831.06|833.86|831.06|833.38|830.58|0
1653029210000|2022-05-20 06:46:50|833.75|830.95|834.11|831.31|834.35|831.55|833.75|830.95|0
1653029220000|2022-05-20 06:47:00|833.86|831.06|833.86|831.06|833.86|831.06|833.86|831.06|0
1653029230000|2022-05-20 06:47:10|833.62|830.82|833.62|830.82|833.62|830.82|833.62|830.82|0
1653029240000|2022-05-20 06:47:20|833.26|830.46|833.62|830.82|833.62|830.82|833.26|830.46|0
1653029250000|2022-05-20 06:47:30|833.51|830.71|833.75|830.95|833.75|830.95|833.38|830.58|0
1653029260000|2022-05-20 06:47:40|833.51|830.71|833.38|830.58|833.51|830.71|833.38|830.58|0
1653029270000|2022-05-20 06:47:50|833.86|831.06|833.38|830.58|833.86|831.06|833.38|830.58|0
1653029280000|2022-05-20 06:48:00|833.86|831.06|834.23|831.43|834.23|831.43|833.62|830.82|0
1653029290000|2022-05-20 06:48:10|834.83|832.03|835.08|832.28|835.08|832.28|834.83|832.03|0
1653029300000|2022-05-20 06:48:20|834.83|832.03|834.59|831.79|834.83|832.03|834.59|831.79|0
1653029310000|2022-05-20 06:48:30|834.35|831.55|834.11|831.31|834.35|831.55|834.11|831.31|0
1653029320000|2022-05-20 06:48:40|833.99|831.19|834.23|831.43|834.23|831.43|833.99|831.19|0
1653029330000|2022-05-20 06:48:50|834.59|831.79|834.83|832.03|834.83|832.03|834.59|831.79|0
1653029340000|2022-05-20 06:49:00|834.47|831.67|834.72|831.92|834.72|831.92|834.35|831.55|0
1653029350000|2022-05-20 06:49:10|834.83|832.03|835.56|832.76|835.56|832.76|834.83|832.03|0
1653029360000|2022-05-20 06:49:20|835.32|832.52|835.08|832.28|835.32|832.52|835.08|832.28|0
1653029370000|2022-05-20 06:49:30|834.83|832.03|834.59|831.79|834.83|832.03|834.59|831.79|0
1653029380000|2022-05-20 06:49:40|835.32|832.52|835.08|832.28|835.56|832.76|835.08|832.28|0
1653029390000|2022-05-20 06:49:50|834.83|832.03|834.35|831.55|834.83|832.03|834.35|831.55|0
1653029400000|2022-05-20 06:50:00|834.11|831.31|834.35|831.55|834.35|831.55|833.86|831.06|0
1653029410000|2022-05-20 06:50:10|834.11|831.31|834.35|831.55|834.35|831.55|834.11|831.31|0
1653029420000|2022-05-20 06:50:20|834.11|831.31|834.11|831.31|834.35|831.55|834.11|831.31|0
1653029430000|2022-05-20 06:50:30|834.35|831.55|833.86|831.06|834.35|831.55|833.86|831.06|0
1653029440000|2022-05-20 06:50:40|833.62|830.82|833.62|830.82|833.62|830.82|833.62|830.82|0
1653029450000|2022-05-20 06:50:50|833.86|831.06|834.11|831.31|834.11|831.31|833.86|831.06|0
1653029460000|2022-05-20 06:51:00|834.96|832.16|834.96|832.16|834.96|832.16|834.96|832.16|0
1653029470000|2022-05-20 06:51:10|835.07|832.27|834.96|832.16|835.32|832.52|834.96|832.16|0
1653029480000|2022-05-20 06:51:20|834.83|832.03|834.83|832.03|835.32|832.52|834.83|832.03|0
1653029490000|2022-05-20 06:51:30|835.07|832.27|835.8|833|835.8|833|835.07|832.27|0
1653029500000|2022-05-20 06:51:40|835.93|833.13|835.32|832.52|835.93|833.13|835.32|832.52|0
1653029510000|2022-05-20 06:51:50|835.56|832.76|835.32|832.52|835.56|832.76|835.2|832.4|0
1653029520000|2022-05-20 06:52:00|835.2|832.4|835.56|832.76|835.56|832.76|835.2|832.4|0
1653029530000|2022-05-20 06:52:10|835.8|833|835.8|833|835.8|833|835.8|833|0
1653029540000|2022-05-20 06:52:20|836.04|833.24|835.8|833|836.04|833.24|835.8|833|0
1653029550000|2022-05-20 06:52:30|836.04|833.24|835.69|832.89|836.04|833.24|835.69|832.89|0
1653029560000|2022-05-20 06:52:40|835.44|832.64|835.93|833.13|835.93|833.13|835.44|832.64|0
1653029570000|2022-05-20 06:52:50|835.56|832.76|835.56|832.76|835.56|832.76|835.2|832.4|0
1653029580000|2022-05-20 06:53:00|836.04|833.24|835.8|833|836.17|833.37|835.8|833|0
1653029590000|2022-05-20 06:53:10|836.04|833.24|836.04|833.24|836.04|833.24|836.04|833.24|0
1653029600000|2022-05-20 06:53:20|835.8|833|835.93|833.13|835.93|833.13|835.8|833|0
1653029610000|2022-05-20 06:53:30|836.04|833.24|836.53|833.73|836.53|833.73|835.93|833.13|0
1653029620000|2022-05-20 06:53:40|836.29|833.49|836.41|833.61|836.53|833.73|836.29|833.49|0
1653029630000|2022-05-20 06:53:50|836.53|833.73|837.01|834.21|837.01|834.21|836.53|833.73|0
1653029640000|2022-05-20 06:54:00|837.5|834.7|837.62|834.82|837.74|834.94|837.26|834.46|0
1653029650000|2022-05-20 06:54:10|837.5|834.7|837.38|834.58|837.5|834.7|837.26|834.46|0
1653029660000|2022-05-20 06:54:20|837.26|834.46|836.53|833.73|837.26|834.46|836.53|833.73|0
1653029670000|2022-05-20 06:54:30|836.77|833.97|836.53|833.73|837.01|834.21|836.53|833.73|0
1653029680000|2022-05-20 06:54:40|836.41|833.61|836.29|833.49|836.53|833.73|836.29|833.49|0
1653029690000|2022-05-20 06:54:50|836.53|833.73|837.74|834.94|837.74|834.94|836.53|833.73|0
1653029700000|2022-05-20 06:55:00|837.01|834.21|837.26|834.46|837.26|834.46|837.01|834.21|0
1653029710000|2022-05-20 06:55:10|837.5|834.7|837.74|834.94|837.74|834.94|837.5|834.7|0
1653029720000|2022-05-20 06:55:20|837.5|834.7|837.26|834.46|837.5|834.7|837.01|834.21|0
1653029730000|2022-05-20 06:55:30|837.01|834.21|836.77|833.97|837.26|834.46|836.77|833.97|0
1653029740000|2022-05-20 06:55:40|837.01|834.21|837.38|834.58|837.38|834.58|837.01|834.21|0
1653029750000|2022-05-20 06:55:50|837.5|834.7|837.26|834.46|837.5|834.7|837.26|834.46|0
1653029760000|2022-05-20 06:56:00|837.01|834.21|836.77|833.97|837.01|834.21|836.77|833.97|0
1653029770000|2022-05-20 06:56:10|836.53|833.73|836.29|833.49|836.53|833.73|836.29|833.49|0
1653029780000|2022-05-20 06:56:20|836.53|833.73|836.53|833.73|836.53|833.73|836.29|833.49|0
1653029790000|2022-05-20 06:56:30|836.41|833.61|836.9|834.1|836.9|834.1|836.29|833.49|0
1653029800000|2022-05-20 06:56:40|837.01|834.21|836.9|834.1|837.01|834.21|836.9|834.1|0
1653029810000|2022-05-20 06:56:50|836.77|833.97|836.77|833.97|836.77|833.97|836.77|833.97|0
1653029820000|2022-05-20 06:57:00|836.53|833.73|835.69|832.89|836.53|833.73|835.69|832.89|0
1653029830000|2022-05-20 06:57:10|836.41|833.61|836.65|833.85|836.65|833.85|836.41|833.61|0
1653029840000|2022-05-20 06:57:20|837.01|834.21|837.01|834.21|837.01|834.21|836.65|833.85|0
1653029850000|2022-05-20 06:57:30|837.26|834.46|837.5|834.7|837.74|834.94|837.26|834.46|0
1653029860000|2022-05-20 06:57:40|837.26|834.46|837.01|834.21|837.26|834.46|836.77|833.97|0
1653029870000|2022-05-20 06:57:50|836.77|833.97|837.14|834.34|837.26|834.46|836.77|833.97|0
1653029880000|2022-05-20 06:58:00|837.01|834.21|836.29|833.49|837.01|834.21|836.29|833.49|0
1653029890000|2022-05-20 06:58:10|836.04|833.24|835.93|833.13|836.04|833.24|835.8|833|0
1653029900000|2022-05-20 06:58:20|835.56|832.76|835.32|832.52|835.8|833|835.32|832.52|0
1653029910000|2022-05-20 06:58:30|834.96|832.16|835.07|832.27|835.07|832.27|834.96|832.16|0
1653029920000|2022-05-20 06:58:40|835.56|832.76|835.32|832.52|835.56|832.76|835.07|832.27|0
1653029930000|2022-05-20 06:58:50|835.07|832.27|834.11|831.31|835.07|832.27|834.11|831.31|0
1653029940000|2022-05-20 06:59:00|834.23|831.43|834.35|831.55|834.35|831.55|834.11|831.31|0
1653029950000|2022-05-20 06:59:10|834.47|831.67|834.35|831.55|834.59|831.79|834.23|831.43|0
1653029960000|2022-05-20 06:59:20|834.59|831.79|834.83|832.03|835.07|832.27|834.59|831.79|0
1653029970000|2022-05-20 06:59:30|834.59|831.79|834.11|831.31|834.72|831.92|834.11|831.31|0
1653029980000|2022-05-20 06:59:40|833.86|831.06|834.07|831.27|834.07|831.27|833.83|831.03|0
1653029990000|2022-05-20 06:59:50|833.35|830.55|833.1|830.3|833.35|830.55|833.1|830.3|0
1653030000000|2022-05-20 07:00:00|833.35|830.55|834.8|832|835.29|832.49|833.35|830.55|0
1653030010000|2022-05-20 07:00:10|835.04|832.24|834.8|832|835.04|832.24|834.32|831.52|0
1653030020000|2022-05-20 07:00:20|835.04|832.24|835.9|833.1|835.9|833.1|835.04|832.24|0
1653030030000|2022-05-20 07:00:30|835.53|832.73|835.04|832.24|835.53|832.73|835.04|832.24|0
1653030040000|2022-05-20 07:00:40|835.77|832.97|835.04|832.24|835.77|832.97|834.8|832|0
1653030050000|2022-05-20 07:00:50|835.53|832.73|835.9|833.1|836.25|833.45|835.53|832.73|0
1653030060000|2022-05-20 07:01:00|835.77|832.97|835.04|832.24|835.77|832.97|835.04|832.24|0
1653030070000|2022-05-20 07:01:10|834.8|832|833.23|830.43|834.8|832|833.23|830.43|0
1653030080000|2022-05-20 07:01:20|833.59|830.79|833.72|830.92|833.72|830.92|833.35|830.55|0
1653030090000|2022-05-20 07:01:30|834.07|831.27|834.56|831.76|834.56|831.76|834.07|831.27|0
1653030100000|2022-05-20 07:01:40|835.04|832.24|833.83|831.03|835.04|832.24|833.83|831.03|0
1653030110000|2022-05-20 07:01:50|834.2|831.4|834.68|831.88|834.8|832|834.2|831.4|0
1653030120000|2022-05-20 07:02:00|834.32|831.52|834.32|831.52|834.8|832|834.07|831.27|0
1653030130000|2022-05-20 07:02:10|834.56|831.76|833.96|831.16|834.56|831.76|833.96|831.16|0
1653030140000|2022-05-20 07:02:20|833.83|831.03|833.1|830.3|833.83|831.03|833.1|830.3|0
1653030150000|2022-05-20 07:02:30|833.83|831.03|833.47|830.67|834.32|831.52|833.47|830.67|0
1653030160000|2022-05-20 07:02:40|833.83|831.03|833.47|830.67|834.32|831.52|833.47|830.67|0
1653030170000|2022-05-20 07:02:50|833.83|831.03|833.59|830.79|833.83|831.03|833.35|830.55|0
1653030180000|2022-05-20 07:03:00|833.72|830.92|833.83|831.03|833.83|831.03|833.35|830.55|0
1653030190000|2022-05-20 07:03:10|833.96|831.16|833.59|830.79|833.96|831.16|833.35|830.55|0
1653030200000|2022-05-20 07:03:20|833.35|830.55|833.1|830.3|833.35|830.55|833.1|830.3|0
1653030210000|2022-05-20 07:03:30|832.86|830.06|833.1|830.3|833.1|830.3|832.62|829.82|0
1653030220000|2022-05-20 07:03:40|833.35|830.55|833.59|830.79|833.59|830.79|833.1|830.3|0
1653030230000|2022-05-20 07:03:50|833.47|830.67|833.59|830.79|833.83|831.03|833.47|830.67|0
1653030240000|2022-05-20 07:04:00|833.47|830.67|833.23|830.43|833.47|830.67|833.23|830.43|0
1653030250000|2022-05-20 07:04:10|832.99|830.19|833.23|830.43|833.23|830.43|832.99|830.19|0
1653030260000|2022-05-20 07:04:20|833.1|830.3|833.96|831.16|833.96|831.16|832.38|829.58|0
1653030270000|2022-05-20 07:04:30|834.44|831.64|835.28|832.48|835.28|832.48|834.44|831.64|0
1653030280000|2022-05-20 07:04:40|833.59|830.79|833.35|830.55|833.59|830.79|833.35|830.55|0
1653030290000|2022-05-20 07:04:50|833.23|830.43|833.35|830.55|833.71|830.91|833.23|830.43|0
1653030300000|2022-05-20 07:05:00|833.15|830.75|832.9|830.5|833.15|830.75|832.9|830.5|0
1653030310000|2022-05-20 07:05:10|833.03|830.63|833.51|831.11|833.51|831.11|833.03|830.63|0
1653030320000|2022-05-20 07:05:20|833.39|830.99|833.39|830.99|833.39|830.99|833.15|830.75|0
1653030330000|2022-05-20 07:05:30|833.63|831.23|833.51|831.11|833.63|831.23|833.39|830.99|0
1653030340000|2022-05-20 07:05:40|833.63|831.23|833.39|830.99|833.63|831.23|833.39|830.99|0
1653030350000|2022-05-20 07:05:50|832.9|830.5|832.42|830.02|832.9|830.5|832.3|829.9|0
1653030360000|2022-05-20 07:06:00|831.45|829.05|830.24|827.84|831.45|829.05|830.24|827.84|0
1653030370000|2022-05-20 07:06:10|830.12|827.72|830.37|827.97|830.72|828.32|830.12|827.72|0
1653030380000|2022-05-20 07:06:20|830.48|828.08|829.3|826.9|830.48|828.08|829.3|826.9|0
1653030390000|2022-05-20 07:06:30|829.06|826.66|830.03|827.63|830.03|827.63|829.06|826.66|0
1653030400000|2022-05-20 07:06:40|830.27|827.87|830.2|827.8|830.88|828.48|830.2|827.8|0
1653030410000|2022-05-20 07:06:50|830.44|828.04|830.09|827.69|830.44|828.04|830.09|827.69|0
1653030420000|2022-05-20 07:07:00|829.47|827.07|830.44|828.04|830.93|828.53|829.47|827.07|0
1653030430000|2022-05-20 07:07:10|831.17|828.77|832.51|830.11|832.51|830.11|831.05|828.65|0
1653030440000|2022-05-20 07:07:20|832.38|829.98|832.63|830.23|832.63|830.23|831.66|829.26|0
1653030450000|2022-05-20 07:07:30|832.87|830.47|833.11|830.71|833.11|830.71|832.87|830.47|0
1653030460000|2022-05-20 07:07:40|833.24|830.84|832.63|830.23|833.24|830.84|832.63|830.23|0
1653030470000|2022-05-20 07:07:50|832.38|829.98|833|830.6|833|830.6|832.38|829.98|0
1653030480000|2022-05-20 07:08:00|833.35|830.95|832.38|829.98|833.35|830.95|832.38|829.98|0
1653030490000|2022-05-20 07:08:10|832.03|829.63|832.38|829.98|832.38|829.98|831.9|829.5|0
1653030500000|2022-05-20 07:08:20|832.14|829.74|833.35|830.95|833.35|830.95|832.14|829.74|0
1653030510000|2022-05-20 07:08:30|833.6|831.2|833.84|831.44|833.84|831.44|833.35|830.95|0
1653030520000|2022-05-20 07:08:40|834.32|831.92|833.97|831.57|834.57|832.17|833.97|831.57|0
1653030530000|2022-05-20 07:08:50|833.84|831.44|834.08|831.68|834.08|831.68|833.35|830.95|0
1653030540000|2022-05-20 07:09:00|834.32|831.92|833.6|831.2|834.32|831.92|833.6|831.2|0
1653030550000|2022-05-20 07:09:10|833.84|831.44|833.6|831.2|833.84|831.44|833.6|831.2|0
1653030560000|2022-05-20 07:09:20|833.24|830.84|833.35|830.95|834.08|831.68|833.24|830.84|0
1653030570000|2022-05-20 07:09:30|832.87|830.47|833.35|830.95|833.35|830.95|832.75|830.35|0
1653030580000|2022-05-20 07:09:40|833.11|830.71|833.11|830.71|833.11|830.71|833.11|830.71|0
1653030590000|2022-05-20 07:09:50|833.24|830.84|833|830.6|833.35|830.95|833|830.6|0
1653030600000|2022-05-20 07:10:00|833.11|830.71|832.38|829.98|833.11|830.71|832.38|829.98|0
1653030610000|2022-05-20 07:10:10|832.14|829.74|831.41|829.01|832.14|829.74|831.41|829.01|0
1653030620000|2022-05-20 07:10:20|831.17|828.77|831.3|828.9|831.3|828.9|830.93|828.53|0
1653030630000|2022-05-20 07:10:30|831.66|829.26|831.9|829.5|831.9|829.5|831.41|829.01|0
1653030640000|2022-05-20 07:10:40|832.38|829.98|832.87|830.47|832.87|830.47|832.14|829.74|0
1653030650000|2022-05-20 07:10:50|833.11|830.71|833.11|830.71|833.11|830.71|833.11|830.71|0
1653030660000|2022-05-20 07:11:00|832.63|830.23|833|830.6|833|830.6|832.14|829.74|0
1653030670000|2022-05-20 07:11:10|833.24|830.84|833.48|831.08|833.6|831.2|833.24|830.84|0
1653030680000|2022-05-20 07:11:20|832.75|830.35|833.11|830.71|833.35|830.95|832.63|830.23|0
1653030690000|2022-05-20 07:11:30|832.87|830.47|833.6|831.2|833.6|831.2|832.87|830.47|0
1653030700000|2022-05-20 07:11:40|833.11|830.71|832.38|829.98|833.11|830.71|832.38|829.98|0
1653030710000|2022-05-20 07:11:50|832.14|829.74|831.66|829.26|832.14|829.74|831.66|829.26|0
1653030720000|2022-05-20 07:12:00|830.2|827.8|830.2|827.8|830.2|827.8|830.2|827.8|0
1653030730000|2022-05-20 07:12:10|830.69|828.29|830.2|827.8|830.69|828.29|830.2|827.8|0
1653030740000|2022-05-20 07:12:20|829.96|827.56|829.47|827.07|829.96|827.56|829.23|826.83|0
1653030750000|2022-05-20 07:12:30|829.84|827.44|829.47|827.07|829.84|827.44|828.99|826.59|0
1653030760000|2022-05-20 07:12:40|829.72|827.32|829.6|827.2|829.96|827.56|829.6|827.2|0
1653030770000|2022-05-20 07:12:50|829.47|827.07|829.47|827.07|829.47|827.07|829.47|827.07|0
1653030780000|2022-05-20 07:13:00|829.23|826.83|828.39|825.99|829.23|826.83|828.39|825.99|0
1653030790000|2022-05-20 07:13:10|828.26|825.86|828.63|826.23|828.63|826.23|828.26|825.86|0
1653030800000|2022-05-20 07:13:20|828.75|826.35|828.75|826.35|828.75|826.35|828.5|826.1|0
1653030810000|2022-05-20 07:13:30|828.63|826.23|828.26|825.86|828.63|826.23|828.26|825.86|0
1653030820000|2022-05-20 07:13:40|827.9|825.5|828.02|825.62|828.02|825.62|827.78|825.38|0
1653030830000|2022-05-20 07:13:50|828.5|826.1|828.15|825.75|828.99|826.59|828.02|825.62|0
1653030840000|2022-05-20 07:14:00|827.78|825.38|828.02|825.62|828.5|826.1|827.78|825.38|0
1653030850000|2022-05-20 07:14:10|828.15|825.75|828.02|825.62|828.15|825.75|827.78|825.38|0
1653030860000|2022-05-20 07:14:20|828.63|826.23|828.15|825.75|828.63|826.23|828.15|825.75|0
1653030870000|2022-05-20 07:14:30|827.78|825.38|827.78|825.38|827.78|825.38|827.53|825.13|0
1653030880000|2022-05-20 07:14:40|827.9|825.5|827.42|825.02|827.9|825.5|827.42|825.02|0
1653030890000|2022-05-20 07:14:50|827.66|825.26|828.15|825.75|828.15|825.75|827.66|825.26|0
1653030900000|2022-05-20 07:15:00|828.26|825.86|827.78|825.38|828.26|825.86|827.53|825.13|0
1653030910000|2022-05-20 07:15:10|827.53|825.13|827.53|825.13|828.02|825.62|827.53|825.13|0
1653030920000|2022-05-20 07:15:20|828.26|825.86|827.05|824.65|828.26|825.86|826.81|824.41|0
1653030930000|2022-05-20 07:15:30|827.29|824.89|827.42|825.02|827.42|825.02|827.29|824.89|0
1653030940000|2022-05-20 07:15:40|827.66|825.26|827.05|824.65|827.66|825.26|827.05|824.65|0
1653030950000|2022-05-20 07:15:50|826.32|823.92|826.57|824.17|826.57|824.17|826.32|823.92|0
1653030960000|2022-05-20 07:16:00|825.96|823.56|824.87|822.47|825.96|823.56|824.87|822.47|0
1653030970000|2022-05-20 07:16:10|825.6|823.2|824.87|822.47|825.6|823.2|824.87|822.47|0
1653030980000|2022-05-20 07:16:20|824.63|822.23|824.14|821.74|824.63|822.23|824.14|821.74|0
1653030990000|2022-05-20 07:16:30|824.38|821.98|823.66|821.26|824.38|821.98|823.3|820.9|0
1653031000000|2022-05-20 07:16:40|823.42|821.02|823.66|821.26|823.66|821.26|823.42|821.02|0
1653031010000|2022-05-20 07:16:50|823.17|820.77|823.66|821.26|823.66|821.26|823.17|820.77|0
1653031020000|2022-05-20 07:17:00|823.9|821.5|822.93|820.53|823.9|821.5|822.93|820.53|0
1653031030000|2022-05-20 07:17:10|823.06|820.66|823.66|821.26|823.66|821.26|823.06|820.66|0
1653031040000|2022-05-20 07:17:20|823.42|821.02|823.66|821.26|823.66|821.26|823.42|821.02|0
1653031050000|2022-05-20 07:17:30|823.42|821.02|823.06|820.66|823.42|821.02|822.93|820.53|0
1653031060000|2022-05-20 07:17:40|822.93|820.53|823.3|820.9|823.3|820.9|822.93|820.53|0
1653031070000|2022-05-20 07:17:50|822.93|820.53|822.69|820.29|822.93|820.53|822.69|820.29|0
1653031080000|2022-05-20 07:18:00|822.45|820.05|822.69|820.29|822.69|820.29|822.45|820.05|0
1653031090000|2022-05-20 07:18:10|822.93|820.53|822.93|820.53|822.93|820.53|822.82|820.42|0
1653031110000|2022-05-20 07:18:30|823.3|820.9|824.14|821.74|824.14|821.74|823.3|820.9|0
1653031120000|2022-05-20 07:18:40|824.38|821.98|824.87|822.47|824.87|822.47|824.38|821.98|0
1653031130000|2022-05-20 07:18:50|825.11|822.71|824.63|822.23|825.11|822.71|824.63|822.23|0
1653031140000|2022-05-20 07:19:00|824.27|821.87|824.51|822.11|824.63|822.23|824.27|821.87|0
1653031150000|2022-05-20 07:19:10|824.27|821.87|824.14|821.74|824.27|821.87|823.78|821.38|0
1653031160000|2022-05-20 07:19:20|824.03|821.63|824.03|821.63|824.03|821.63|823.9|821.5|0
1653031170000|2022-05-20 07:19:30|823.9|821.5|824.38|821.98|824.38|821.98|823.66|821.26|0
1653031180000|2022-05-20 07:19:40|824.63|822.23|825.6|823.2|825.6|823.2|824.51|822.11|0
1653031190000|2022-05-20 07:19:50|825.11|822.71|825.6|823.2|825.6|823.2|825.11|822.71|0
1653031200000|2022-05-20 07:20:00|825.35|822.95|825.6|823.2|825.6|823.2|825.24|822.84|0
1653031210000|2022-05-20 07:20:10|826.32|823.92|826.81|824.41|826.81|824.41|826.32|823.92|0
1653031220000|2022-05-20 07:20:20|826.32|823.92|825.84|823.44|826.32|823.92|825.6|823.2|0
1653031230000|2022-05-20 07:20:30|825.24|822.84|826.08|823.68|826.08|823.68|825.24|822.84|0
1653031240000|2022-05-20 07:20:40|825.6|823.2|825.72|823.32|825.84|823.44|825.6|823.2|0
1653031250000|2022-05-20 07:20:50|825.84|823.44|825.6|823.2|825.84|823.44|825.6|823.2|0
1653031260000|2022-05-20 07:21:00|825.72|823.32|825.84|823.44|825.84|823.44|825.72|823.32|0
1653031270000|2022-05-20 07:21:10|825.48|823.08|825.96|823.56|826.08|823.68|825.48|823.08|0
1653031280000|2022-05-20 07:21:20|825.6|823.2|824.51|822.11|825.6|823.2|824.38|821.98|0
1653031290000|2022-05-20 07:21:30|824.87|822.47|824.75|822.35|825.11|822.71|824.75|822.35|0
1653031300000|2022-05-20 07:21:40|824.87|822.47|824.99|822.59|824.99|822.59|824.75|822.35|0
1653031310000|2022-05-20 07:21:50|825.11|822.71|824.87|822.47|825.11|822.71|824.87|822.47|0
1653031320000|2022-05-20 07:22:00|824.75|822.35|823.78|821.38|824.75|822.35|823.66|821.26|0
1653031330000|2022-05-20 07:22:10|823.42|821.02|823.66|821.26|823.66|821.26|823.42|821.02|0
1653031340000|2022-05-20 07:22:20|824.14|821.74|823.3|820.9|824.14|821.74|823.3|820.9|0
1653031350000|2022-05-20 07:22:30|823.54|821.14|823.66|821.26|823.66|821.26|823.42|821.02|0
1653031360000|2022-05-20 07:22:40|823.54|821.14|823.06|820.66|823.54|821.14|822.93|820.53|0
1653031370000|2022-05-20 07:22:50|823.42|821.02|822.93|820.53|823.42|821.02|822.93|820.53|0
1653031380000|2022-05-20 07:23:00|823.17|820.77|823.3|820.9|823.42|821.02|823.17|820.77|0
1653031390000|2022-05-20 07:23:10|823.42|821.02|824.14|821.74|824.14|821.74|823.42|821.02|0
1653031400000|2022-05-20 07:23:20|823.9|821.5|823.66|821.26|824.14|821.74|823.66|821.26|0
1653031410000|2022-05-20 07:23:30|823.9|821.5|824.27|821.87|824.27|821.87|823.54|821.14|0
1653031420000|2022-05-20 07:23:40|824.38|821.98|824.27|821.87|824.38|821.98|824.27|821.87|0
1653031430000|2022-05-20 07:23:50|824.14|821.74|824.38|821.98|824.38|821.98|824.14|821.74|0
1653031440000|2022-05-20 07:24:00|824.63|822.23|824.99|822.59|825.6|823.2|824.63|822.23|0
1653031450000|2022-05-20 07:24:10|825.35|822.95|825.11|822.71|825.48|823.08|825.11|822.71|0
1653031460000|2022-05-20 07:24:20|825.35|822.95|825.24|822.84|825.48|823.08|825.24|822.84|0
1653031470000|2022-05-20 07:24:30|825.6|823.2|825.84|823.44|826.21|823.81|825.6|823.2|0
1653031480000|2022-05-20 07:24:40|825.96|823.56|826.81|824.41|826.93|824.53|825.96|823.56|0
1653031490000|2022-05-20 07:24:50|826.56|824.16|826.08|823.68|826.81|824.41|826.08|823.68|0
1653031500000|2022-05-20 07:25:00|825.96|823.56|825.72|823.32|825.96|823.56|825.72|823.32|0
1653031510000|2022-05-20 07:25:10|825.35|822.95|826.21|823.81|826.21|823.81|825.35|822.95|0
1653031520000|2022-05-20 07:25:20|826.32|823.92|826.56|824.16|826.69|824.29|826.32|823.92|0
1653031530000|2022-05-20 07:25:30|826.21|823.81|826.08|823.68|826.32|823.92|826.08|823.68|0
1653031540000|2022-05-20 07:25:40|826.56|824.16|827.42|825.02|827.42|825.02|826.56|824.16|0
1653031550000|2022-05-20 07:25:50|827.17|824.77|826.56|824.16|827.17|824.77|826.56|824.16|0
1653031560000|2022-05-20 07:26:00|826.45|824.05|826.56|824.16|826.56|824.16|826.45|824.05|0
1653031570000|2022-05-20 07:26:10|826.21|823.81|826.69|824.29|826.69|824.29|826.21|823.81|0
1653031580000|2022-05-20 07:26:20|826.45|824.05|826.69|824.29|826.69|824.29|826.45|824.05|0
1653031590000|2022-05-20 07:26:30|826.45|824.05|825.11|822.71|826.45|824.05|825.11|822.71|0
1653031600000|2022-05-20 07:26:40|824.87|822.47|824.63|822.23|825.11|822.71|824.63|822.23|0
1653031610000|2022-05-20 07:26:50|824.38|821.98|825.24|822.84|825.24|822.84|823.9|821.5|0
1653031620000|2022-05-20 07:27:00|825.11|822.71|825.6|823.2|825.6|823.2|825.11|822.71|0
1653031630000|2022-05-20 07:27:10|825.35|822.95|826.08|823.68|826.08|823.68|825.35|822.95|0
1653031640000|2022-05-20 07:27:20|826.93|824.53|826.45|824.05|826.93|824.53|826.32|823.92|0
1653031650000|2022-05-20 07:27:30|826.56|824.16|825.35|822.95|826.56|824.16|825.35|822.95|0
1653031660000|2022-05-20 07:27:40|825.11|822.71|824.38|821.98|825.11|822.71|824.38|821.98|0
1653031670000|2022-05-20 07:27:50|824.63|822.23|824.14|821.74|824.63|822.23|824.14|821.74|0
1653031680000|2022-05-20 07:28:00|824.03|821.63|824.14|821.74|824.14|821.74|823.9|821.5|0
1653031690000|2022-05-20 07:28:10|823.9|821.5|824.03|821.63|824.14|821.74|823.9|821.5|0
1653031700000|2022-05-20 07:28:20|823.9|821.5|823.54|821.14|823.9|821.5|823.42|821.02|0
1653031710000|2022-05-20 07:28:30|823.66|821.26|824.63|822.23|824.63|822.23|823.66|821.26|0
1653031720000|2022-05-20 07:28:40|825.11|822.71|824.75|822.35|825.11|822.71|824.75|822.35|0
1653031730000|2022-05-20 07:28:50|825.35|822.95|824.75|822.35|825.35|822.95|824.63|822.23|0
1653031740000|2022-05-20 07:29:00|824.87|822.47|825.35|822.95|825.35|822.95|824.75|822.35|0
1653031750000|2022-05-20 07:29:10|825.59|823.19|825.96|823.56|826.21|823.81|825.59|823.19|0
1653031760000|2022-05-20 07:29:20|825.59|823.19|825.11|822.71|825.59|823.19|825.11|822.71|0
1653031770000|2022-05-20 07:29:30|825.35|822.95|825.48|823.08|825.48|823.08|825.35|822.95|0
1653031780000|2022-05-20 07:29:40|825.35|822.95|825.11|822.71|825.35|822.95|825.11|822.71|0
1653031790000|2022-05-20 07:29:50|825.24|822.84|825.59|823.19|825.72|823.32|825.24|822.84|0
1653031800000|2022-05-20 07:30:00|825.35|822.95|825.35|822.95|825.59|823.19|825.35|822.95|0
1653031810000|2022-05-20 07:30:10|824.87|822.47|824.38|821.98|824.87|822.47|824.38|821.98|0
1653031820000|2022-05-20 07:30:20|824.14|821.74|824.87|822.47|824.87|822.47|824.14|821.74|0
1653031830000|2022-05-20 07:30:30|825.24|822.84|825.35|822.95|825.35|822.95|825.11|822.71|0
1653031840000|2022-05-20 07:30:40|826.08|823.68|826.56|824.16|826.69|824.29|826.08|823.68|0
1653031850000|2022-05-20 07:30:50|826.93|824.53|827.53|825.13|827.53|825.13|826.81|824.41|0
1653031860000|2022-05-20 07:31:00|827.42|825.02|826.32|823.92|827.42|825.02|826.21|823.81|0
1653031870000|2022-05-20 07:31:10|826.08|823.68|826.08|823.68|826.08|823.68|825.84|823.44|0
1653031880000|2022-05-20 07:31:20|825.48|823.08|825.48|823.08|825.48|823.08|825.48|823.08|0
1653031890000|2022-05-20 07:31:30|825.11|822.71|824.87|822.47|825.11|822.71|824.63|822.23|0
1653031900000|2022-05-20 07:31:40|825.11|822.71|825.11|822.71|825.59|823.19|825.11|822.71|0
1653031910000|2022-05-20 07:31:50|825.35|822.95|825.11|822.71|825.48|823.08|825.11|822.71|0
1653031920000|2022-05-20 07:32:00|824.38|821.98|824.27|821.87|824.38|821.98|824.27|821.87|0
1653031930000|2022-05-20 07:32:10|824.38|821.98|823.54|821.14|824.38|821.98|822.93|820.53|0
1653031940000|2022-05-20 07:32:20|823.41|821.01|822.93|820.53|823.41|821.01|822.93|820.53|0
1653031950000|2022-05-20 07:32:30|823.17|820.77|823.06|820.66|823.3|820.9|823.06|820.66|0
1653031960000|2022-05-20 07:32:40|822.93|820.53|823.41|821.01|823.41|821.01|822.93|820.53|0
1653031970000|2022-05-20 07:32:50|823.17|820.77|823.06|820.66|823.54|821.14|823.06|820.66|0
1653031980000|2022-05-20 07:33:00|822.81|820.41|822.45|820.05|822.81|820.41|822.45|820.05|0
1653031990000|2022-05-20 07:33:10|822.2|819.8|822.2|819.8|822.33|819.93|822.2|819.8|0
1653032000000|2022-05-20 07:33:20|821.96|819.56|821.96|819.56|822.09|819.69|821.96|819.56|0
1653032010000|2022-05-20 07:33:30|821.72|819.32|821.48|819.08|821.72|819.32|821.48|819.08|0
1653032020000|2022-05-20 07:33:40|821.24|818.84|819.78|817.38|821.24|818.84|819.78|817.38|0
1653032030000|2022-05-20 07:33:50|820.03|817.63|820.39|817.99|820.75|818.35|820.03|817.63|0
1653032040000|2022-05-20 07:34:00|820.51|818.11|819.54|817.14|820.51|818.11|819.54|817.14|0
1653032050000|2022-05-20 07:34:10|820.03|817.63|819.54|817.14|820.03|817.63|819.54|817.14|0
1653032060000|2022-05-20 07:34:20|819.43|817.03|819.78|817.38|819.78|817.38|819.43|817.03|0
1653032070000|2022-05-20 07:34:30|819.91|817.51|819.78|817.38|819.91|817.51|819.67|817.27|0
1653032080000|2022-05-20 07:34:40|819.54|817.14|819.78|817.38|819.78|817.38|819.54|817.14|0
1653032090000|2022-05-20 07:34:50|819.3|816.9|819.43|817.03|819.43|817.03|819.3|816.9|0
1653032100000|2022-05-20 07:35:00|819.54|817.14|819.43|817.03|819.78|817.38|819.43|817.03|0
1653032110000|2022-05-20 07:35:10|818.82|816.42|818.33|815.93|818.82|816.42|818.33|815.93|0
1653032120000|2022-05-20 07:35:20|818.57|816.17|818.46|816.06|818.82|816.42|818.46|816.06|0
1653032130000|2022-05-20 07:35:30|818.7|816.3|818.57|816.17|818.94|816.54|818.57|816.17|0
1653032140000|2022-05-20 07:35:40|818.46|816.06|818.7|816.3|818.7|816.3|818.46|816.06|0
1653032150000|2022-05-20 07:35:50|818.57|816.17|818.82|816.42|818.82|816.42|818.46|816.06|0
1653032160000|2022-05-20 07:36:00|818.7|816.3|818.33|815.93|818.7|816.3|817.97|815.57|0
1653032170000|2022-05-20 07:36:10|818.09|815.69|817.61|815.21|818.22|815.82|817.61|815.21|0
1653032180000|2022-05-20 07:36:20|817.12|814.72|817.36|814.96|817.49|815.09|817.12|814.72|0
1653032190000|2022-05-20 07:36:30|817.49|815.09|817.01|814.61|817.49|815.09|816.88|814.48|0
1653032200000|2022-05-20 07:36:40|817.25|814.85|816.76|814.36|817.25|814.85|816.76|814.36|0
1653032210000|2022-05-20 07:36:50|816.4|814|817.01|814.61|817.01|814.61|816.4|814|0
1653032220000|2022-05-20 07:37:00|816.88|814.48|816.64|814.24|816.88|814.48|816.64|814.24|0
1653032230000|2022-05-20 07:37:10|816.88|814.48|816.64|814.24|816.88|814.48|816.52|814.12|0
1653032240000|2022-05-20 07:37:20|816.4|814|814.46|812.06|816.4|814|814.46|812.06|0
1653032250000|2022-05-20 07:37:30|814.22|811.82|814.22|811.82|814.22|811.82|813.98|811.58|0
1653032260000|2022-05-20 07:37:40|814.46|812.06|814.45|812.05|814.57|812.17|814.33|811.93|0
1653032270000|2022-05-20 07:37:50|814.33|811.93|813.6|811.2|814.33|811.93|813.6|811.2|0
1653032280000|2022-05-20 07:38:00|813.35|810.95|813.6|811.2|813.6|811.2|813.35|810.95|0
1653032290000|2022-05-20 07:38:10|813.48|811.08|813.84|811.44|813.84|811.44|813.35|810.95|0
1653032300000|2022-05-20 07:38:20|814.08|811.68|813.6|811.2|814.08|811.68|813.6|811.2|0
1653032310000|2022-05-20 07:38:30|814.08|811.68|813.84|811.44|814.08|811.68|813.84|811.44|0
1653032320000|2022-05-20 07:38:40|814.08|811.68|814.32|811.92|814.32|811.92|814.08|811.68|0
1653032330000|2022-05-20 07:38:50|814.21|811.81|814.08|811.68|814.21|811.81|814.08|811.68|0
1653032340000|2022-05-20 07:39:00|814.21|811.81|814.56|812.16|814.56|812.16|814.21|811.81|0
1653032350000|2022-05-20 07:39:10|814.81|812.41|815.42|813.02|815.42|813.02|814.56|812.16|0
1653032360000|2022-05-20 07:39:20|815.29|812.89|815.29|812.89|815.29|812.89|815.29|812.89|0
1653032370000|2022-05-20 07:39:30|815.53|813.13|816.02|813.62|816.02|813.62|815.53|813.13|0
1653032380000|2022-05-20 07:39:40|815.78|813.38|815.78|813.38|815.78|813.38|815.78|813.38|0
1653032390000|2022-05-20 07:39:50|815.53|813.13|815.53|813.13|815.53|813.13|815.29|812.89|0
1653032400000|2022-05-20 07:40:00|815.78|813.38|815.78|813.38|816.02|813.62|815.78|813.38|0
1653032410000|2022-05-20 07:40:10|816.26|813.86|816.26|813.86|816.39|813.99|816.26|813.86|0
1653032420000|2022-05-20 07:40:20|816.5|814.1|816.26|813.86|816.5|814.1|816.26|813.86|0
1653032430000|2022-05-20 07:40:30|816.39|813.99|816.26|813.86|816.39|813.99|816.26|813.86|0
1653032440000|2022-05-20 07:40:40|816.39|813.99|816.99|814.59|816.99|814.59|816.39|813.99|0
1653032450000|2022-05-20 07:40:50|816.74|814.34|816.5|814.1|816.74|814.34|816.5|814.1|0
1653032460000|2022-05-20 07:41:00|815.66|813.26|815.78|813.38|816.14|813.74|815.66|813.26|0
1653032470000|2022-05-20 07:41:10|815.66|813.26|815.17|812.77|815.66|813.26|815.17|812.77|0
1653032480000|2022-05-20 07:41:20|815.05|812.65|815.17|812.77|815.29|812.89|815.05|812.65|0
1653032490000|2022-05-20 07:41:30|815.05|812.65|814.56|812.16|815.05|812.65|814.32|811.92|0
1653032500000|2022-05-20 07:41:40|814.69|812.29|814.08|811.68|814.69|812.29|814.08|811.68|0
1653032510000|2022-05-20 07:41:50|814.21|811.81|815.05|812.65|815.05|812.65|814.21|811.81|0
1653032520000|2022-05-20 07:42:00|814.93|812.53|814.81|812.41|814.93|812.53|814.69|812.29|0
1653032530000|2022-05-20 07:42:10|814.93|812.53|814.81|812.41|814.93|812.53|814.81|812.41|0
1653032540000|2022-05-20 07:42:20|814.69|812.29|814.69|812.29|814.81|812.41|814.69|812.29|0
1653032550000|2022-05-20 07:42:30|814.93|812.53|814.32|811.92|814.93|812.53|814.32|811.92|0
1653032560000|2022-05-20 07:42:40|814.08|811.68|813.84|811.44|814.08|811.68|813.84|811.44|0
1653032570000|2022-05-20 07:42:50|813.35|810.95|814.08|811.68|814.08|811.68|813.35|810.95|0
1653032580000|2022-05-20 07:43:00|814.32|811.92|813.96|811.56|814.32|811.92|813.84|811.44|0
1653032590000|2022-05-20 07:43:10|814.08|811.68|812.99|810.59|814.08|811.68|812.99|810.59|0
1653032600000|2022-05-20 07:43:20|812.87|810.47|812.99|810.59|813.11|810.71|812.87|810.47|0
1653032610000|2022-05-20 07:43:30|813.11|810.71|812.63|810.23|813.11|810.71|812.63|810.23|0
1653032620000|2022-05-20 07:43:40|813.11|810.71|813.35|810.95|813.35|810.95|813.11|810.71|0
1653032630000|2022-05-20 07:43:50|813.59|811.19|813.59|811.19|813.59|811.19|813.59|811.19|0
1653032640000|2022-05-20 07:44:00|813.72|811.32|814.08|811.68|814.08|811.68|813.59|811.19|0
1653032650000|2022-05-20 07:44:10|814.21|811.81|814.56|812.16|814.56|812.16|814.21|811.81|0
1653032660000|2022-05-20 07:44:20|814.81|812.41|814.69|812.29|814.81|812.41|814.56|812.16|0
1653032670000|2022-05-20 07:44:30|814.81|812.41|815.42|813.02|815.42|813.02|814.81|812.41|0
1653032680000|2022-05-20 07:44:40|815.29|812.89|815.05|812.65|815.29|812.89|814.93|812.53|0
1653032690000|2022-05-20 07:44:50|814.93|812.53|814.32|811.92|814.93|812.53|814.32|811.92|0
1653032700000|2022-05-20 07:45:00|814.45|812.05|814.81|812.41|814.81|812.41|814.45|812.05|0
1653032710000|2022-05-20 07:45:10|814.93|812.53|815.29|812.89|815.29|812.89|814.93|812.53|0
1653032720000|2022-05-20 07:45:20|815.05|812.65|815.05|812.65|815.05|812.65|815.05|812.65|0
1653032730000|2022-05-20 07:45:30|815.53|813.13|814.81|812.41|815.53|813.13|814.81|812.41|0
1653032740000|2022-05-20 07:45:40|815.29|812.89|815.17|812.77|815.29|812.89|815.05|812.65|0
1653032750000|2022-05-20 07:45:50|815.29|812.89|815.05|812.65|815.29|812.89|815.05|812.65|0
1653032760000|2022-05-20 07:46:00|814.81|812.41|813.96|811.56|814.81|812.41|813.96|811.56|0
1653032770000|2022-05-20 07:46:10|813.84|811.44|814.2|811.8|814.2|811.8|813.84|811.44|0
1653032780000|2022-05-20 07:46:20|813.84|811.44|813.72|811.32|813.96|811.56|813.72|811.32|0
1653032790000|2022-05-20 07:46:30|813.84|811.44|814.32|811.92|814.56|812.16|813.84|811.44|0
1653032800000|2022-05-20 07:46:40|814.08|811.68|814.56|812.16|814.56|812.16|814.08|811.68|0
1653032810000|2022-05-20 07:46:50|814.81|812.41|814.81|812.41|814.81|812.41|814.69|812.29|0
1653032820000|2022-05-20 07:47:00|814.69|812.29|815.17|812.77|815.17|812.77|814.69|812.29|0
1653032830000|2022-05-20 07:47:10|815.05|812.65|814.32|811.92|815.05|812.65|814.32|811.92|0
1653032840000|2022-05-20 07:47:20|814.2|811.8|814.08|811.68|814.32|811.92|814.08|811.68|0
1653032850000|2022-05-20 07:47:30|814.2|811.8|813.72|811.32|814.2|811.8|813.72|811.32|0
1653032860000|2022-05-20 07:47:40|812.87|810.47|813.11|810.71|813.11|810.71|812.51|810.11|0
1653032870000|2022-05-20 07:47:50|812.75|810.35|812.63|810.23|812.75|810.35|812.63|810.23|0
1653032880000|2022-05-20 07:48:00|812.75|810.35|812.63|810.23|812.75|810.35|812.63|810.23|0
1653032890000|2022-05-20 07:48:10|812.75|810.35|812.87|810.47|812.87|810.47|812.63|810.23|0
1653032900000|2022-05-20 07:48:20|812.99|810.59|813.35|810.95|813.59|811.19|812.99|810.59|0
1653032910000|2022-05-20 07:48:30|813.11|810.71|813.35|810.95|813.35|810.95|813.11|810.71|0
1653032920000|2022-05-20 07:48:40|812.87|810.47|812.75|810.35|812.99|810.59|812.75|810.35|0
1653032930000|2022-05-20 07:48:50|812.87|810.47|812.87|810.47|812.99|810.59|812.87|810.47|0
1653032940000|2022-05-20 07:49:00|813.35|810.95|813.59|811.19|813.59|811.19|813.35|810.95|0
1653032950000|2022-05-20 07:49:10|813.48|811.08|813.35|810.95|813.48|811.08|813.35|810.95|0
1653032960000|2022-05-20 07:49:20|812.87|810.47|813.72|811.32|813.72|811.32|812.87|810.47|0
1653032970000|2022-05-20 07:49:30|813.35|810.95|812.63|810.23|813.35|810.95|812.63|810.23|0
1653032980000|2022-05-20 07:49:40|813.11|810.71|813.11|810.71|813.35|810.95|813.11|810.71|0
1653032990000|2022-05-20 07:49:50|812.87|810.47|812.38|809.98|812.87|810.47|812.38|809.98|0
1653033000000|2022-05-20 07:50:00|812.63|810.23|812.63|810.23|812.87|810.47|812.63|810.23|0
1653033010000|2022-05-20 07:50:10|812.51|810.11|812.87|810.47|812.87|810.47|812.51|810.11|0
1653033020000|2022-05-20 07:50:20|812.99|810.59|813.24|810.84|813.24|810.84|812.99|810.59|0
1653033030000|2022-05-20 07:50:30|813.48|811.08|813.11|810.71|813.48|811.08|813.11|810.71|0
1653033040000|2022-05-20 07:50:40|812.51|810.11|813.11|810.71|813.35|810.95|812.51|810.11|0
1653033050000|2022-05-20 07:50:50|813.35|810.95|813.72|811.32|813.72|811.32|813.35|810.95|0
1653033060000|2022-05-20 07:51:00|813.59|811.19|813.24|810.84|813.59|811.19|813.24|810.84|0
1653033070000|2022-05-20 07:51:10|813.35|810.95|814.08|811.68|814.08|811.68|813.35|810.95|0
1653033080000|2022-05-20 07:51:20|814.32|811.92|814.08|811.68|814.45|812.05|814.08|811.68|0
1653033090000|2022-05-20 07:51:30|813.96|811.56|814.08|811.68|814.08|811.68|813.96|811.56|0
1653033100000|2022-05-20 07:51:40|814.2|811.8|814.2|811.8|814.2|811.8|814.08|811.68|0
1653033110000|2022-05-20 07:51:50|814.08|811.68|814.32|811.92|814.56|812.16|814.08|811.68|0
1653033120000|2022-05-20 07:52:00|814.2|811.8|814.32|811.92|814.56|812.16|814.2|811.8|0
1653033130000|2022-05-20 07:52:10|813.84|811.44|813.84|811.44|813.84|811.44|813.84|811.44|0
1653033140000|2022-05-20 07:52:20|813.72|811.32|813.84|811.44|813.84|811.44|813.59|811.19|0
1653033150000|2022-05-20 07:52:30|814.32|811.92|814.32|811.92|814.32|811.92|814.32|811.92|0
1653033160000|2022-05-20 07:52:40|814.81|812.41|814.56|812.16|814.81|812.41|814.56|812.16|0
1653033170000|2022-05-20 07:52:50|814.93|812.53|814.81|812.41|814.93|812.53|814.81|812.41|0
1653033180000|2022-05-20 07:53:00|814.32|811.92|814.2|811.8|814.32|811.92|814.08|811.68|0
1653033190000|2022-05-20 07:53:10|814.08|811.68|813.84|811.44|814.08|811.68|813.59|811.19|0
1653033200000|2022-05-20 07:53:20|814.08|811.68|813.96|811.56|814.08|811.68|813.96|811.56|0
1653033210000|2022-05-20 07:53:30|813.84|811.44|814.08|811.68|814.08|811.68|813.84|811.44|0
1653033220000|2022-05-20 07:53:40|814.32|811.92|813.96|811.56|814.56|812.16|813.96|811.56|0
1653033230000|2022-05-20 07:53:50|814.08|811.68|813.96|811.56|814.08|811.68|813.84|811.44|0
1653033240000|2022-05-20 07:54:00|813.84|811.44|812.87|810.47|813.84|811.44|812.87|810.47|0
1653033250000|2022-05-20 07:54:10|812.38|809.98|812.51|810.11|812.63|810.23|812.38|809.98|0
1653033260000|2022-05-20 07:54:20|812.63|810.23|813.11|810.71|813.11|810.71|812.63|810.23|0
1653033270000|2022-05-20 07:54:30|813.59|811.19|813.24|810.84|813.59|811.19|813.24|810.84|0
1653033280000|2022-05-20 07:54:40|813.48|811.08|813.59|811.19|813.59|811.19|813.48|811.08|0
1653033290000|2022-05-20 07:54:50|813.48|811.08|813.11|810.71|813.48|811.08|813.11|810.71|0
1653033300000|2022-05-20 07:55:00|813.35|810.95|813.48|811.08|813.59|811.19|813.35|810.95|0
1653033310000|2022-05-20 07:55:10|813.72|811.32|813.35|810.95|813.72|811.32|813.35|810.95|0
1653033320000|2022-05-20 07:55:20|813.11|810.71|813.48|811.08|813.48|811.08|812.87|810.47|0
1653033330000|2022-05-20 07:55:30|813.35|810.95|813.48|811.08|813.59|811.19|813.35|810.95|0
1653033340000|2022-05-20 07:55:40|813.35|810.95|812.63|810.23|813.35|810.95|812.63|810.23|0
1653033350000|2022-05-20 07:55:50|812.87|810.47|812.38|809.98|812.87|810.47|812.38|809.98|0
1653033360000|2022-05-20 07:56:00|812.63|810.23|812.99|810.59|812.99|810.59|812.51|810.11|0
1653033370000|2022-05-20 07:56:10|812.87|810.47|812.87|810.47|812.87|810.47|812.63|810.23|0
1653033380000|2022-05-20 07:56:20|813.11|810.71|812.63|810.23|813.11|810.71|812.63|810.23|0
1653033390000|2022-05-20 07:56:30|813.11|810.71|813.84|811.44|813.84|811.44|812.75|810.35|0
1653033400000|2022-05-20 07:56:40|814.08|811.68|815.05|812.65|815.05|812.65|814.08|811.68|0
1653033410000|2022-05-20 07:56:50|814.8|812.4|814.93|812.53|814.93|812.53|814.69|812.29|0
1653033420000|2022-05-20 07:57:00|815.17|812.77|814.93|812.53|815.17|812.77|814.69|812.29|0
1653033430000|2022-05-20 07:57:10|815.05|812.65|814.8|812.4|815.05|812.65|814.8|812.4|0
1653033440000|2022-05-20 07:57:20|814.93|812.53|815.29|812.89|815.29|812.89|814.93|812.53|0
1653033450000|2022-05-20 07:57:30|815.42|813.02|815.53|813.13|815.53|813.13|815.29|812.89|0
1653033460000|2022-05-20 07:57:40|816.38|813.98|816.02|813.62|816.38|813.98|816.02|813.62|0
1653033470000|2022-05-20 07:57:50|816.38|813.98|816.14|813.74|816.5|814.1|816.14|813.74|0
1653033480000|2022-05-20 07:58:00|816.02|813.62|816.02|813.62|816.02|813.62|815.66|813.26|0
1653033490000|2022-05-20 07:58:10|816.26|813.86|815.29|812.89|816.26|813.86|815.29|812.89|0
1653033500000|2022-05-20 07:58:20|815.05|812.65|815.77|813.37|815.77|813.37|815.05|812.65|0
1653033510000|2022-05-20 07:58:30|815.53|813.13|815.77|813.37|815.9|813.5|815.53|813.13|0
1653033520000|2022-05-20 07:58:40|816.02|813.62|816.14|813.74|816.26|813.86|816.02|813.62|0
1653033530000|2022-05-20 07:58:50|816.26|813.86|816.99|814.59|817.35|814.95|816.26|813.86|0
1653033540000|2022-05-20 07:59:00|816.5|814.1|815.9|813.5|816.63|814.23|815.66|813.26|0
1653033550000|2022-05-20 07:59:10|816.26|813.86|816.63|814.23|816.74|814.34|816.26|813.86|0
1653033560000|2022-05-20 07:59:20|816.5|814.1|816.74|814.34|816.87|814.47|816.5|814.1|0
1653033570000|2022-05-20 07:59:30|816.63|814.23|816.63|814.23|816.63|814.23|816.26|813.86|0
1653033580000|2022-05-20 07:59:40|816.5|814.1|816.5|814.1|816.5|814.1|816.38|813.98|0
1653033590000|2022-05-20 07:59:50|816.38|813.98|816.02|813.62|816.38|813.98|816.02|813.62|0
1653033600000|2022-05-20 08:00:00|816.14|813.74|815.53|813.13|816.14|813.74|815.53|813.13|0
1653033610000|2022-05-20 08:00:10|816.14|813.74|815.29|812.89|816.14|813.74|815.29|812.89|0
1653033620000|2022-05-20 08:00:20|816.02|813.62|816.26|813.86|816.26|813.86|816.02|813.62|0
1653033630000|2022-05-20 08:00:30|816.02|813.62|816.14|813.74|816.26|813.86|815.9|813.5|0
1653033640000|2022-05-20 08:00:40|815.77|813.37|815.77|813.37|816.02|813.62|815.77|813.37|0
1653033650000|2022-05-20 08:00:50|815.66|813.26|815.53|813.13|815.66|813.26|815.29|812.89|0
1653033660000|2022-05-20 08:01:00|815.66|813.26|815.53|813.13|815.77|813.37|815.53|813.13|0
1653033670000|2022-05-20 08:01:10|815.29|812.89|815.41|813.01|815.53|813.13|815.29|812.89|0
1653033680000|2022-05-20 08:01:20|815.53|813.13|815.77|813.37|816.02|813.62|815.53|813.13|0
1653033690000|2022-05-20 08:01:30|816.02|813.62|816.02|813.62|816.02|813.62|815.77|813.37|0
1653033700000|2022-05-20 08:01:40|816.26|813.86|816.14|813.74|816.26|813.86|816.02|813.62|0
1653033710000|2022-05-20 08:01:50|816.26|813.86|816.38|813.98|816.38|813.98|816.02|813.62|0
1653033720000|2022-05-20 08:02:00|816.26|813.86|816.26|813.86|816.38|813.98|816.26|813.86|0
1653033730000|2022-05-20 08:02:10|816.38|813.98|816.5|814.1|816.99|814.59|816.38|813.98|0
1653033740000|2022-05-20 08:02:20|816.38|813.98|816.38|813.98|816.38|813.98|816.38|813.98|0
1653033750000|2022-05-20 08:02:30|816.14|813.74|816.02|813.62|816.14|813.74|815.77|813.37|0
1653033760000|2022-05-20 08:02:40|815.9|813.5|816.02|813.62|816.02|813.62|815.9|813.5|0
1653033770000|2022-05-20 08:02:50|816.26|813.86|816.02|813.62|816.26|813.86|816.02|813.62|0
1653033780000|2022-05-20 08:03:00|816.26|813.86|816.26|813.86|816.5|814.1|816.26|813.86|0
1653033790000|2022-05-20 08:03:10|816.5|814.1|816.5|814.1|816.5|814.1|816.38|813.98|0
1653033800000|2022-05-20 08:03:20|816.38|813.98|817.11|814.71|817.23|814.83|816.38|813.98|0
1653033810000|2022-05-20 08:03:30|817.23|814.83|816.74|814.34|817.23|814.83|816.74|814.34|0
1653033820000|2022-05-20 08:03:40|817.23|814.83|817.35|814.95|817.35|814.95|817.23|814.83|0
1653033830000|2022-05-20 08:03:50|817.47|815.07|817.71|815.31|817.95|815.55|817.47|815.07|0
1653033840000|2022-05-20 08:04:00|817.84|815.44|817.71|815.31|817.84|815.44|817.6|815.2|0
1653033850000|2022-05-20 08:04:10|817.95|815.55|817.71|815.31|817.95|815.55|817.6|815.2|0
1653033860000|2022-05-20 08:04:20|817.47|815.07|817.71|815.31|817.71|815.31|817.47|815.07|0
1653033870000|2022-05-20 08:04:30|817.95|815.55|818.2|815.8|818.32|815.92|817.95|815.55|0
1653033880000|2022-05-20 08:04:40|818.44|816.04|818.68|816.28|818.92|816.52|818.44|816.04|0
1653033890000|2022-05-20 08:04:50|818.44|816.04|818.32|815.92|818.44|816.04|818.2|815.8|0
1653033900000|2022-05-20 08:05:00|818.44|816.04|817.23|814.83|818.44|816.04|817.23|814.83|0
1653033910000|2022-05-20 08:05:10|817.35|814.95|817.47|815.07|817.47|815.07|817.35|814.95|0
1653033920000|2022-05-20 08:05:20|818.2|815.8|818.44|816.04|818.44|816.04|818.08|815.68|0
1653033930000|2022-05-20 08:05:30|818.2|815.8|818.68|816.28|818.68|816.28|818.2|815.8|0
1653033940000|2022-05-20 08:05:40|818.57|816.17|818.57|816.17|818.57|816.17|818.57|816.17|0
1653033950000|2022-05-20 08:05:50|818.44|816.04|818.2|815.8|818.44|816.04|818.2|815.8|0
1653033960000|2022-05-20 08:06:00|818.32|815.92|818.44|816.04|818.68|816.28|818.32|815.92|0
1653033970000|2022-05-20 08:06:10|818.92|816.52|818.68|816.28|818.92|816.52|818.68|816.28|0
1653033980000|2022-05-20 08:06:20|818.57|816.17|818.44|816.04|818.57|816.17|818.44|816.04|0
1653033990000|2022-05-20 08:06:30|818.57|816.17|818.44|816.04|818.57|816.17|818.44|816.04|0
1653034000000|2022-05-20 08:06:40|818.32|815.92|818.2|815.8|818.32|815.92|817.95|815.55|0
1653034010000|2022-05-20 08:06:50|817.47|815.07|817.23|814.83|817.47|815.07|817.23|814.83|0
1653034020000|2022-05-20 08:07:00|816.98|814.58|816.74|814.34|816.98|814.58|816.74|814.34|0
1653034030000|2022-05-20 08:07:10|816.5|814.1|816.74|814.34|816.74|814.34|816.5|814.1|0
1653034040000|2022-05-20 08:07:20|816.98|814.58|816.87|814.47|817.47|815.07|816.87|814.47|0
1653034050000|2022-05-20 08:07:30|816.74|814.34|816.87|814.47|816.87|814.47|816.74|814.34|0
1653034060000|2022-05-20 08:07:40|816.74|814.34|816.87|814.47|816.98|814.58|816.74|814.34|0
1653034070000|2022-05-20 08:07:50|816.98|814.58|817.11|814.71|817.11|814.71|816.98|814.58|0
1653034080000|2022-05-20 08:08:00|816.98|814.58|817.11|814.71|817.11|814.71|816.98|814.58|0
1653034090000|2022-05-20 08:08:10|817.47|815.07|817.6|815.2|817.6|815.2|817.47|815.07|0
1653034100000|2022-05-20 08:08:20|817.23|814.83|817.23|814.83|817.47|815.07|817.23|814.83|0
1653034110000|2022-05-20 08:08:30|817.35|814.95|817.71|815.31|817.71|815.31|817.35|814.95|0
1653034120000|2022-05-20 08:08:40|817.6|815.2|817.6|815.2|817.6|815.2|817.47|815.07|0
1653034130000|2022-05-20 08:08:50|817.47|815.07|817.84|815.44|817.84|815.44|817.47|815.07|0
1653034140000|2022-05-20 08:09:00|817.47|815.07|817.71|815.31|817.71|815.31|817.47|815.07|0
1653034160000|2022-05-20 08:09:20|817.84|815.44|817.6|815.2|817.84|815.44|817.6|815.2|0
1653034170000|2022-05-20 08:09:30|818.2|815.8|818.2|815.8|818.44|816.04|818.2|815.8|0
1653034180000|2022-05-20 08:09:40|817.95|815.55|817.95|815.55|817.95|815.55|817.95|815.55|0
1653034190000|2022-05-20 08:09:50|817.71|815.31|817.71|815.31|817.95|815.55|817.71|815.31|0
1653034200000|2022-05-20 08:10:00|817.6|815.2|817.23|814.83|817.71|815.31|817.23|814.83|0
1653034210000|2022-05-20 08:10:10|816.98|814.58|816.74|814.34|816.98|814.58|816.74|814.34|0
1653034220000|2022-05-20 08:10:20|816.87|814.47|816.74|814.34|816.98|814.58|816.74|814.34|0
1653034230000|2022-05-20 08:10:30|817.23|814.83|817.47|815.07|817.47|815.07|817.23|814.83|0
1653034240000|2022-05-20 08:10:40|817.35|814.95|817.11|814.71|817.35|814.95|817.11|814.71|0
1653034250000|2022-05-20 08:10:50|817.95|815.55|818.32|815.92|818.44|816.04|817.95|815.55|0
1653034260000|2022-05-20 08:11:00|818.2|815.8|818.92|816.52|818.92|816.52|818.2|815.8|0
1653034270000|2022-05-20 08:11:10|819.53|817.13|820.02|817.62|820.02|817.62|819.53|817.13|0
1653034280000|2022-05-20 08:11:20|819.89|817.49|819.89|817.49|820.02|817.62|819.89|817.49|0
1653034290000|2022-05-20 08:11:30|820.02|817.62|821.11|818.71|821.11|818.71|820.02|817.62|0
1653034300000|2022-05-20 08:11:40|820.86|818.46|821.11|818.71|821.11|818.71|820.86|818.46|0
1653034310000|2022-05-20 08:11:50|820.62|818.22|820.14|817.74|820.62|818.22|820.14|817.74|0
1653034320000|2022-05-20 08:12:00|820.26|817.86|820.62|818.22|820.62|818.22|820.14|817.74|0
1653034330000|2022-05-20 08:12:10|820.86|818.46|821.35|818.95|821.35|818.95|820.86|818.46|0
1653034340000|2022-05-20 08:12:20|821.23|818.83|821.83|819.43|821.83|819.43|821.11|818.71|0
1653034350000|2022-05-20 08:12:30|822.08|819.68|822.32|819.92|822.32|819.92|822.08|819.68|0
1653034360000|2022-05-20 08:12:40|822.2|819.8|822.2|819.8|822.2|819.8|822.2|819.8|0
1653034370000|2022-05-20 08:12:50|822.08|819.68|822.56|820.16|822.56|820.16|822.08|819.68|0
1653034380000|2022-05-20 08:13:00|823.29|820.89|823.29|820.89|823.53|821.13|823.29|820.89|0
1653034390000|2022-05-20 08:13:10|823.05|820.65|821.59|819.19|823.05|820.65|821.59|819.19|0
1653034400000|2022-05-20 08:13:20|821.35|818.95|820.62|818.22|821.35|818.95|820.62|818.22|0
1653034410000|2022-05-20 08:13:30|820.38|817.98|820.5|818.1|820.5|818.1|820.38|817.98|0
1653034420000|2022-05-20 08:13:40|820.38|817.98|819.89|817.49|820.38|817.98|819.89|817.49|0
1653034430000|2022-05-20 08:13:50|820.38|817.98|821.35|818.95|821.35|818.95|820.38|817.98|0
1653034440000|2022-05-20 08:14:00|821.59|819.19|821.23|818.83|821.59|819.19|821.23|818.83|0
1653034450000|2022-05-20 08:14:10|821.11|818.71|821.11|818.71|821.11|818.71|820.62|818.22|0
1653034460000|2022-05-20 08:14:20|821.35|818.95|821.83|819.43|821.83|819.43|821.35|818.95|0
1653034470000|2022-05-20 08:14:30|821.59|819.19|821.23|818.83|821.59|819.19|821.23|818.83|0
1653034480000|2022-05-20 08:14:40|821.35|818.95|821.35|818.95|821.47|819.07|821.35|818.95|0
1653034490000|2022-05-20 08:14:50|821.11|818.71|820.99|818.59|821.11|818.71|820.99|818.59|0
1653034500000|2022-05-20 08:15:00|821.11|818.71|820.62|818.22|821.11|818.71|820.62|818.22|0
1653034510000|2022-05-20 08:15:10|820.38|817.98|820.86|818.46|820.86|818.46|820.38|817.98|0
1653034520000|2022-05-20 08:15:20|820.62|818.22|820.38|817.98|820.62|818.22|820.38|817.98|0
1653034530000|2022-05-20 08:15:30|820.14|817.74|820.14|817.74|820.14|817.74|820.02|817.62|0
1653034540000|2022-05-20 08:15:40|820.02|817.62|819.53|817.13|820.02|817.62|819.53|817.13|0
1653034550000|2022-05-20 08:15:50|819.41|817.01|819.41|817.01|819.41|817.01|819.41|817.01|0
1653034560000|2022-05-20 08:16:00|819.78|817.38|820.14|817.74|820.14|817.74|819.65|817.25|0
1653034580000|2022-05-20 08:16:20|819.89|817.49|820.38|817.98|820.38|817.98|819.89|817.49|0
1653034590000|2022-05-20 08:16:30|820.14|817.74|820.14|817.74|820.38|817.98|820.14|817.74|0
1653034600000|2022-05-20 08:16:40|820.26|817.86|820.14|817.74|820.5|818.1|820.14|817.74|0
1653034610000|2022-05-20 08:16:50|820.38|817.98|820.62|818.22|820.62|818.22|820.38|817.98|0
1653034620000|2022-05-20 08:17:00|820.38|817.98|820.75|818.35|820.75|818.35|820.26|817.86|0
1653034630000|2022-05-20 08:17:10|820.86|818.46|820.38|817.98|820.86|818.46|820.38|817.98|0
1653034640000|2022-05-20 08:17:20|820.86|818.46|820.86|818.46|820.86|818.46|820.86|818.46|0
1653034650000|2022-05-20 08:17:30|821.11|818.71|821.11|818.71|821.11|818.71|820.99|818.59|0
1653034660000|2022-05-20 08:17:40|821.35|818.95|820.99|818.59|821.35|818.95|820.99|818.59|0
1653034670000|2022-05-20 08:17:50|821.11|818.71|821.35|818.95|821.35|818.95|821.11|818.71|0
1653034680000|2022-05-20 08:18:00|821.59|819.19|821.83|819.43|821.83|819.43|821.59|819.19|0
1653034690000|2022-05-20 08:18:10|821.59|819.19|821.11|818.71|821.59|819.19|821.11|818.71|0
1653034700000|2022-05-20 08:18:20|821.35|818.95|821.35|818.95|821.35|818.95|821.35|818.95|0
1653034710000|2022-05-20 08:18:30|820.75|818.35|821.35|818.95|821.35|818.95|820.75|818.35|0
1653034720000|2022-05-20 08:18:40|821.23|818.83|820.62|818.22|821.23|818.83|820.62|818.22|0
1653034740000|2022-05-20 08:19:00|820.86|818.46|820.14|817.74|820.86|818.46|820.14|817.74|0
1653034750000|2022-05-20 08:19:10|819.89|817.49|819.89|817.49|820.02|817.62|819.89|817.49|0
1653034760000|2022-05-20 08:19:20|820.02|817.62|819.89|817.49|820.02|817.62|819.89|817.49|0
1653034770000|2022-05-20 08:19:30|819.53|817.13|819.41|817.01|819.53|817.13|819.29|816.89|0
1653034780000|2022-05-20 08:19:40|819.29|816.89|819.17|816.77|819.41|817.01|819.17|816.77|0
1653034800000|2022-05-20 08:20:00|818.92|816.52|818.92|816.52|819.05|816.65|818.92|816.52|0
1653034810000|2022-05-20 08:20:10|818.56|816.16|818.68|816.28|818.68|816.28|818.56|816.16|0
1653034820000|2022-05-20 08:20:20|818.32|815.92|818.68|816.28|818.68|816.28|818.32|815.92|0
1653034830000|2022-05-20 08:20:30|818.92|816.52|819.17|816.77|819.17|816.77|818.92|816.52|0
1653034840000|2022-05-20 08:20:40|818.68|816.28|818.2|815.8|818.68|816.28|818.2|815.8|0
1653034850000|2022-05-20 08:20:50|818.08|815.68|818.2|815.8|818.44|816.04|818.08|815.68|0
1653034860000|2022-05-20 08:21:00|818.44|816.04|817.71|815.31|818.44|816.04|817.71|815.31|0
1653034870000|2022-05-20 08:21:10|817.59|815.19|817.71|815.31|817.71|815.31|817.59|815.19|0
1653034880000|2022-05-20 08:21:20|817.59|815.19|817.59|815.19|817.71|815.31|817.59|815.19|0
1653034890000|2022-05-20 08:21:30|817.23|814.83|816.74|814.34|817.23|814.83|816.5|814.1|0
1653034900000|2022-05-20 08:21:40|817.23|814.83|817.23|814.83|817.71|815.31|817.23|814.83|0
1653034910000|2022-05-20 08:21:50|817.47|815.07|816.98|814.58|817.47|815.07|816.98|814.58|0
1653034920000|2022-05-20 08:22:00|817.47|815.07|817.95|815.55|818.2|815.8|817.47|815.07|0
1653034930000|2022-05-20 08:22:10|817.47|815.07|816.98|814.58|817.47|815.07|816.98|814.58|0
1653034940000|2022-05-20 08:22:20|817.23|814.83|817.47|815.07|817.47|815.07|817.23|814.83|0
1653034960000|2022-05-20 08:22:40|817.71|815.31|817.47|815.07|817.84|815.44|817.47|815.07|0
1653034970000|2022-05-20 08:22:50|817.23|814.83|816.98|814.58|817.23|814.83|816.98|814.58|0
1653034980000|2022-05-20 08:23:00|816.87|814.47|816.98|814.58|817.11|814.71|816.87|814.47|0
1653034990000|2022-05-20 08:23:10|817.11|814.71|817.23|814.83|817.23|814.83|816.98|814.58|0
1653035000000|2022-05-20 08:23:20|816.98|814.58|817.23|814.83|817.23|814.83|816.98|814.58|0
1653035010000|2022-05-20 08:23:30|817.35|814.95|817.23|814.83|817.47|815.07|817.23|814.83|0
1653035020000|2022-05-20 08:23:40|817.11|814.71|817.11|814.71|817.23|814.83|817.11|814.71|0
1653035030000|2022-05-20 08:23:50|817.23|814.83|817.11|814.71|817.23|814.83|817.11|814.71|0
1653035040000|2022-05-20 08:24:00|817.35|814.95|817.35|814.95|817.35|814.95|817.35|814.95|0
1653035050000|2022-05-20 08:24:10|817.23|814.83|817.23|814.83|817.35|814.95|817.23|814.83|0
1653035060000|2022-05-20 08:24:20|816.98|814.58|816.01|813.61|816.98|814.58|816.01|813.61|0
1653035070000|2022-05-20 08:24:30|816.26|813.86|816.14|813.74|816.26|813.86|816.14|813.74|0
1653035080000|2022-05-20 08:24:40|816.01|813.61|816.26|813.86|816.26|813.86|816.01|813.61|0
1653035090000|2022-05-20 08:24:50|816.01|813.61|816.26|813.86|816.26|813.86|815.77|813.37|0
1653035110000|2022-05-20 08:25:10|816.01|813.61|815.9|813.5|816.01|813.61|815.9|813.5|0
1653035120000|2022-05-20 08:25:20|816.01|813.61|816.74|814.34|816.74|814.34|815.9|813.5|0
1653035130000|2022-05-20 08:25:30|816.98|814.58|816.5|814.1|816.98|814.58|816.5|814.1|0
1653035140000|2022-05-20 08:25:40|816.62|814.22|816.5|814.1|816.62|814.22|816.5|814.1|0
1653035150000|2022-05-20 08:25:50|817.23|814.83|816.87|814.47|817.23|814.83|816.74|814.34|0
1653035160000|2022-05-20 08:26:00|816.98|814.58|816.98|814.58|816.98|814.58|816.74|814.34|0
1653035170000|2022-05-20 08:26:10|816.74|814.34|817.23|814.83|817.23|814.83|816.74|814.34|0
1653035180000|2022-05-20 08:26:20|816.98|814.58|816.74|814.34|816.98|814.58|816.74|814.34|0
1653035190000|2022-05-20 08:26:30|816.5|814.1|816.26|813.86|816.5|814.1|816.26|813.86|0
1653035200000|2022-05-20 08:26:40|816.74|814.34|816.5|814.1|816.74|814.34|816.5|814.1|0
1653035210000|2022-05-20 08:26:50|816.01|813.61|816.98|814.58|816.98|814.58|816.01|813.61|0
1653035220000|2022-05-20 08:27:00|816.74|814.34|817.47|815.07|817.47|815.07|816.74|814.34|0
1653035230000|2022-05-20 08:27:10|817.35|814.95|816.98|814.58|817.35|814.95|816.98|814.58|0
1653035240000|2022-05-20 08:27:20|816.74|814.34|816.74|814.34|816.74|814.34|816.74|814.34|0
1653035250000|2022-05-20 08:27:30|816.87|814.47|816.87|814.47|816.87|814.47|816.74|814.34|0
1653035260000|2022-05-20 08:27:40|816.62|814.22|816.74|814.34|816.74|814.34|816.5|814.1|0
1653035270000|2022-05-20 08:27:50|816.62|814.22|816.5|814.1|816.62|814.22|816.5|814.1|0
1653035280000|2022-05-20 08:28:00|816.62|814.22|816.62|814.22|816.62|814.22|816.62|814.22|0
1653035290000|2022-05-20 08:28:10|816.5|814.1|815.9|813.5|816.5|814.1|815.9|813.5|0
1653035300000|2022-05-20 08:28:20|815.66|813.26|815.29|812.89|815.77|813.37|815.29|812.89|0
1653035310000|2022-05-20 08:28:30|815.41|813.01|815.29|812.89|815.53|813.13|815.29|812.89|0
1653035320000|2022-05-20 08:28:40|814.56|812.16|814.32|811.92|814.56|812.16|814.32|811.92|0
1653035350000|2022-05-20 08:29:10|814.56|812.16|814.56|812.16|814.56|812.16|814.32|811.92|0
1653035360000|2022-05-20 08:29:20|814.32|811.92|814.32|811.92|814.32|811.92|814.32|811.92|0
1653035380000|2022-05-20 08:29:40|814.56|812.16|814.56|812.16|814.56|812.16|814.56|812.16|0
1653035390000|2022-05-20 08:29:50|814.44|812.04|813.83|811.43|814.44|812.04|813.83|811.43|0
1653035400000|2022-05-20 08:30:00|813.59|811.19|813.11|810.71|813.59|811.19|813.11|810.71|0
1653035410000|2022-05-20 08:30:10|812.86|810.46|812.38|809.98|812.86|810.46|812.38|809.98|0
1653035420000|2022-05-20 08:30:20|811.9|809.5|811.65|809.25|811.9|809.5|811.65|809.25|0
1653035430000|2022-05-20 08:30:30|812.14|809.74|811.41|809.01|812.14|809.74|811.41|809.01|0
1653035440000|2022-05-20 08:30:40|811.65|809.25|811.54|809.14|811.65|809.25|811.54|809.14|0
1653035450000|2022-05-20 08:30:50|811.65|809.25|812.14|809.74|812.14|809.74|811.65|809.25|0
1653035460000|2022-05-20 08:31:00|813.35|810.95|811.78|809.38|813.35|810.95|811.78|809.38|0
1653035470000|2022-05-20 08:31:10|811.9|809.5|811.9|809.5|811.9|809.5|811.78|809.38|0
1653035480000|2022-05-20 08:31:20|811.78|809.38|811.65|809.25|811.78|809.38|811.65|809.25|0
1653035500000|2022-05-20 08:31:40|811.54|809.14|812.26|809.86|812.26|809.86|811.54|809.14|0
1653035510000|2022-05-20 08:31:50|812.38|809.98|812.86|810.46|812.86|810.46|812.38|809.98|0
1653035520000|2022-05-20 08:32:00|813.35|810.95|813.11|810.71|813.35|810.95|813.11|810.71|0
1653035530000|2022-05-20 08:32:10|812.86|810.46|813.11|810.71|813.11|810.71|812.86|810.46|0
1653035540000|2022-05-20 08:32:20|812.38|809.98|812.14|809.74|812.38|809.98|812.14|809.74|0
1653035550000|2022-05-20 08:32:30|811.9|809.5|811.9|809.5|811.9|809.5|811.65|809.25|0
1653035560000|2022-05-20 08:32:40|812.14|809.74|811.9|809.5|812.14|809.74|811.9|809.5|0
1653035570000|2022-05-20 08:32:50|811.65|809.25|810.57|808.17|811.65|809.25|810.57|808.17|0
1653035580000|2022-05-20 08:33:00|810.44|808.04|811.3|808.9|811.54|809.14|810.44|808.04|0
1653035590000|2022-05-20 08:33:10|810.93|808.53|810.81|808.41|810.93|808.53|810.69|808.29|0
1653035600000|2022-05-20 08:33:20|810.69|808.29|810.69|808.29|810.93|808.53|810.69|808.29|0
1653035610000|2022-05-20 08:33:30|810.57|808.17|810.57|808.17|810.57|808.17|810.57|808.17|0
1653035620000|2022-05-20 08:33:40|810.69|808.29|811.65|809.25|811.65|809.25|810.69|808.29|0
1653035630000|2022-05-20 08:33:50|811.41|809.01|811.41|809.01|811.65|809.25|811.41|809.01|0
1653035640000|2022-05-20 08:34:00|811.17|808.77|810.93|808.53|811.17|808.77|810.93|808.53|0
1653035650000|2022-05-20 08:34:10|811.05|808.65|811.05|808.65|811.17|808.77|811.05|808.65|0
1653035660000|2022-05-20 08:34:20|810.93|808.53|810.93|808.53|811.17|808.77|810.93|808.53|0
1653035670000|2022-05-20 08:34:30|810.44|808.04|809.96|807.56|810.44|808.04|809.96|807.56|0
1653035680000|2022-05-20 08:34:40|809.72|807.32|809.96|807.56|809.96|807.56|809.72|807.32|0
1653035690000|2022-05-20 08:34:50|810.2|807.8|810.08|807.68|810.2|807.8|810.08|807.68|0
1653035700000|2022-05-20 08:35:00|809.84|807.44|809.84|807.44|809.84|807.44|809.72|807.32|0
1653035710000|2022-05-20 08:35:10|809.72|807.32|810.69|808.29|810.69|808.29|809.72|807.32|0
1653035720000|2022-05-20 08:35:20|810.93|808.53|810.69|808.29|810.93|808.53|810.69|808.29|0
1653035730000|2022-05-20 08:35:30|810.44|808.04|810.57|808.17|810.57|808.17|810.44|808.04|0
1653035740000|2022-05-20 08:35:40|810.69|808.29|810.44|808.04|810.69|808.29|810.44|808.04|0
1653035750000|2022-05-20 08:35:50|810.69|808.29|810.2|807.8|810.69|808.29|810.2|807.8|0
1653035760000|2022-05-20 08:36:00|809.96|807.56|810.08|807.68|810.2|807.8|809.96|807.56|0
1653035770000|2022-05-20 08:36:10|809.96|807.56|810.2|807.8|810.2|807.8|809.96|807.56|0
1653035780000|2022-05-20 08:36:20|810.08|807.68|810.2|807.8|810.2|807.8|809.96|807.56|0
1653035790000|2022-05-20 08:36:30|810.33|807.93|810.44|808.04|810.44|808.04|810.2|807.8|0
1653035800000|2022-05-20 08:36:40|810.81|808.41|811.17|808.77|811.17|808.77|810.81|808.41|0
1653035810000|2022-05-20 08:36:50|811.41|809.01|811.17|808.77|811.41|809.01|811.17|808.77|0
1653035820000|2022-05-20 08:37:00|811.05|808.65|811.17|808.77|811.17|808.77|810.93|808.53|0
1653035830000|2022-05-20 08:37:10|811.41|809.01|811.65|809.25|811.65|809.25|811.17|808.77|0
1653035840000|2022-05-20 08:37:20|811.9|809.5|811.3|808.9|812.38|809.98|811.3|808.9|0
1653035850000|2022-05-20 08:37:30|811.17|808.77|811.17|808.77|811.17|808.77|811.17|808.77|0
1653035860000|2022-05-20 08:37:40|811.41|809.01|810.2|807.8|811.41|809.01|810.2|807.8|0
1653035870000|2022-05-20 08:37:50|810.08|807.68|811.41|809.01|811.65|809.25|810.08|807.68|0
1653035880000|2022-05-20 08:38:00|810.93|808.53|810.68|808.28|811.17|808.77|810.68|808.28|0
1653035900000|2022-05-20 08:38:20|810.93|808.53|810.93|808.53|810.93|808.53|810.93|808.53|0
1653035910000|2022-05-20 08:38:30|810.81|808.41|810.2|807.8|810.93|808.53|810.2|807.8|0
1653035920000|2022-05-20 08:38:40|809.96|807.56|810.2|807.8|810.2|807.8|809.96|807.56|0
1653035930000|2022-05-20 08:38:50|809.96|807.56|809.96|807.56|810.2|807.8|809.96|807.56|0
1653035940000|2022-05-20 08:39:00|809.72|807.32|809.72|807.32|809.72|807.32|809.72|807.32|0
1653035950000|2022-05-20 08:39:10|809.96|807.56|809.96|807.56|810.2|807.8|809.96|807.56|0
1653035960000|2022-05-20 08:39:20|810.2|807.8|810.08|807.68|810.2|807.8|810.08|807.68|0
1653035970000|2022-05-20 08:39:30|810.2|807.8|810.44|808.04|810.44|808.04|810.2|807.8|0
1653035980000|2022-05-20 08:39:40|810.57|808.17|810.2|807.8|810.57|808.17|810.2|807.8|0
1653035990000|2022-05-20 08:39:50|809.96|807.56|809.96|807.56|809.96|807.56|809.96|807.56|0
1653036000000|2022-05-20 08:40:00|809.72|807.32|809.72|807.32|809.72|807.32|809.47|807.07|0
1653036010000|2022-05-20 08:40:10|809.96|807.56|810.44|808.04|810.44|808.04|809.96|807.56|0
1653036020000|2022-05-20 08:40:20|810.68|808.28|810.2|807.8|810.68|808.28|810.2|807.8|0
1653036030000|2022-05-20 08:40:30|809.96|807.56|809.72|807.32|810.2|807.8|809.72|807.32|0
1653036040000|2022-05-20 08:40:40|809.47|807.07|809.96|807.56|809.96|807.56|809.47|807.07|0
1653036050000|2022-05-20 08:40:50|809.6|807.2|809.96|807.56|809.96|807.56|809.47|807.07|0
1653036060000|2022-05-20 08:41:00|809.72|807.32|809.96|807.56|809.96|807.56|809.72|807.32|0
1653036070000|2022-05-20 08:41:10|809.84|807.44|809.72|807.32|809.84|807.44|809.72|807.32|0
1653036080000|2022-05-20 08:41:20|809.84|807.44|809.47|807.07|809.96|807.56|809.47|807.07|0
1653036090000|2022-05-20 08:41:30|809.23|806.83|809.47|807.07|809.47|807.07|809.23|806.83|0
1653036110000|2022-05-20 08:41:50|809.72|807.32|809.72|807.32|809.72|807.32|809.72|807.32|0
1653036120000|2022-05-20 08:42:00|810.2|807.8|810.2|807.8|810.2|807.8|810.2|807.8|0
1653036130000|2022-05-20 08:42:10|810.44|808.04|810.44|808.04|810.68|808.28|810.44|808.04|0
1653036140000|2022-05-20 08:42:20|810.08|807.68|809.96|807.56|810.2|807.8|809.96|807.56|0
1653036150000|2022-05-20 08:42:30|810.08|807.68|809.72|807.32|810.08|807.68|809.72|807.32|0
1653036160000|2022-05-20 08:42:40|809.96|807.56|810.2|807.8|810.2|807.8|809.96|807.56|0
1653036170000|2022-05-20 08:42:50|810.44|808.04|810.2|807.8|810.44|808.04|810.2|807.8|0
1653036180000|2022-05-20 08:43:00|810.08|807.68|810.08|807.68|810.08|807.68|810.08|807.68|0
1653036190000|2022-05-20 08:43:10|809.72|807.32|809.47|807.07|809.72|807.32|809.47|807.07|0
1653036200000|2022-05-20 08:43:20|809.23|806.83|809.12|806.72|809.23|806.83|809.12|806.72|0
1653036210000|2022-05-20 08:43:30|809.23|806.83|809.47|807.07|809.47|807.07|809.23|806.83|0
1653036220000|2022-05-20 08:43:40|809.72|807.32|809.6|807.2|809.72|807.32|809.6|807.2|0
1653036230000|2022-05-20 08:43:50|809.36|806.96|808.99|806.59|809.36|806.96|808.99|806.59|0
1653036240000|2022-05-20 08:44:00|808.26|805.86|807.78|805.38|808.26|805.86|807.78|805.38|0
1653036250000|2022-05-20 08:44:10|808.02|805.62|808.02|805.62|808.02|805.62|808.02|805.62|0
1653036260000|2022-05-20 08:44:20|808.26|805.86|807.78|805.38|808.26|805.86|807.78|805.38|0
1653036270000|2022-05-20 08:44:30|807.91|805.51|808.02|805.62|808.02|805.62|807.91|805.51|0
1653036280000|2022-05-20 08:44:40|807.78|805.38|807.78|805.38|807.78|805.38|807.66|805.26|0
1653036290000|2022-05-20 08:44:50|807.54|805.14|807.3|804.9|807.54|805.14|807.05|804.65|0
1653036300000|2022-05-20 08:45:00|807.54|805.14|807.3|804.9|807.54|805.14|807.3|804.9|0
1653036310000|2022-05-20 08:45:10|807.54|805.14|807.3|804.9|807.54|805.14|807.3|804.9|0
1653036320000|2022-05-20 08:45:20|807.05|804.65|806.81|804.41|807.05|804.65|806.81|804.41|0
1653036330000|2022-05-20 08:45:30|806.94|804.54|807.05|804.65|807.05|804.65|806.94|804.54|0
1653036340000|2022-05-20 08:45:40|807.18|804.78|807.3|804.9|807.3|804.9|807.05|804.65|0
1653036350000|2022-05-20 08:45:50|807.54|805.14|807.54|805.14|807.54|805.14|807.05|804.65|0
1653036360000|2022-05-20 08:46:00|807.78|805.38|807.54|805.14|807.78|805.38|807.54|805.14|0
1653036380000|2022-05-20 08:46:20|807.78|805.38|807.54|805.14|807.78|805.38|807.54|805.14|0
1653036390000|2022-05-20 08:46:30|807.3|804.9|807.3|804.9|807.54|805.14|807.3|804.9|0
1653036400000|2022-05-20 08:46:40|807.05|804.65|807.3|804.9|807.3|804.9|807.05|804.65|0
1653036410000|2022-05-20 08:46:50|807.18|804.78|807.3|804.9|807.54|805.14|807.05|804.65|0
1653036420000|2022-05-20 08:47:00|807.54|805.14|807.3|804.9|807.54|805.14|807.3|804.9|0
1653036430000|2022-05-20 08:47:10|807.42|805.02|807.78|805.38|807.78|805.38|807.42|805.02|0
1653036440000|2022-05-20 08:47:20|808.75|806.35|808.51|806.11|808.75|806.35|808.51|806.11|0
1653036450000|2022-05-20 08:47:30|808.75|806.35|808.87|806.47|808.87|806.47|808.63|806.23|0
1653036460000|2022-05-20 08:47:40|808.63|806.23|808.75|806.35|808.75|806.35|808.63|806.23|0
1653036470000|2022-05-20 08:47:50|808.51|806.11|808.51|806.11|808.75|806.35|808.51|806.11|0
1653036480000|2022-05-20 08:48:00|808.75|806.35|808.99|806.59|808.99|806.59|808.75|806.35|0
1653036490000|2022-05-20 08:48:10|809.12|806.72|809.47|807.07|809.47|807.07|809.12|806.72|0
1653036500000|2022-05-20 08:48:20|809.72|807.32|809.72|807.32|809.96|807.56|809.72|807.32|0
1653036510000|2022-05-20 08:48:30|809.96|807.56|810.2|807.8|810.2|807.8|809.96|807.56|0
1653036520000|2022-05-20 08:48:40|810.44|808.04|810.68|808.28|810.68|808.28|810.2|807.8|0
1653036530000|2022-05-20 08:48:50|810.81|808.41|810.93|808.53|810.93|808.53|810.68|808.28|0
1653036540000|2022-05-20 08:49:00|810.68|808.28|810.93|808.53|810.93|808.53|810.68|808.28|0
1653036550000|2022-05-20 08:49:10|811.05|808.65|810.68|808.28|811.17|808.77|810.68|808.28|0
1653036560000|2022-05-20 08:49:20|810.93|808.53|810.93|808.53|811.17|808.77|810.93|808.53|0
1653036570000|2022-05-20 08:49:30|810.44|808.04|810.68|808.28|810.68|808.28|810.44|808.04|0
1653036580000|2022-05-20 08:49:40|811.29|808.89|811.29|808.89|811.29|808.89|811.29|808.89|0
1653036590000|2022-05-20 08:49:50|810.93|808.53|811.41|809.01|811.41|809.01|810.93|808.53|0
1653036600000|2022-05-20 08:50:00|811.65|809.25|811.89|809.49|811.89|809.49|811.65|809.25|0
1653036610000|2022-05-20 08:50:10|811.78|809.38|811.41|809.01|811.78|809.38|811.41|809.01|0
1653036620000|2022-05-20 08:50:20|811.17|808.77|811.17|808.77|811.41|809.01|811.17|808.77|0
1653036630000|2022-05-20 08:50:30|811.41|809.01|811.29|808.89|811.41|809.01|811.29|808.89|0
1653036640000|2022-05-20 08:50:40|811.41|809.01|811.41|809.01|811.41|809.01|811.29|808.89|0
1653036650000|2022-05-20 08:50:50|811.89|809.49|812.14|809.74|812.14|809.74|811.78|809.38|0
1653036660000|2022-05-20 08:51:00|812.26|809.86|812.38|809.98|812.38|809.98|812.26|809.86|0
1653036670000|2022-05-20 08:51:10|811.89|809.49|811.89|809.49|811.89|809.49|811.89|809.49|0
1653036680000|2022-05-20 08:51:20|811.78|809.38|811.65|809.25|811.89|809.49|811.65|809.25|0
1653036690000|2022-05-20 08:51:30|811.78|809.38|811.65|809.25|811.78|809.38|811.65|809.25|0
1653036700000|2022-05-20 08:51:40|811.54|809.14|811.65|809.25|811.65|809.25|811.54|809.14|0
1653036710000|2022-05-20 08:51:50|811.78|809.38|811.78|809.38|811.89|809.49|811.78|809.38|0
1653036720000|2022-05-20 08:52:00|811.65|809.25|811.78|809.38|811.78|809.38|811.65|809.25|0
1653036730000|2022-05-20 08:52:10|811.89|809.49|812.02|809.62|812.02|809.62|811.78|809.38|0
1653036740000|2022-05-20 08:52:20|812.14|809.74|812.02|809.62|812.14|809.74|811.65|809.25|0
1653036750000|2022-05-20 08:52:30|811.89|809.49|812.02|809.62|812.02|809.62|811.89|809.49|0
1653036760000|2022-05-20 08:52:40|811.65|809.25|811.89|809.49|811.89|809.49|811.65|809.25|0
1653036770000|2022-05-20 08:52:50|811.78|809.38|812.14|809.74|812.14|809.74|811.65|809.25|0
1653036780000|2022-05-20 08:53:00|812.02|809.62|811.89|809.49|812.14|809.74|811.89|809.49|0
1653036790000|2022-05-20 08:53:10|811.78|809.38|811.89|809.49|811.89|809.49|811.65|809.25|0
1653036800000|2022-05-20 08:53:20|811.78|809.38|811.54|809.14|811.89|809.49|811.54|809.14|0
1653036810000|2022-05-20 08:53:30|811.65|809.25|811.41|809.01|811.65|809.25|811.41|809.01|0
1653036820000|2022-05-20 08:53:40|811.17|808.77|810.81|808.41|811.17|808.77|810.81|808.41|0
1653036830000|2022-05-20 08:53:50|810.93|808.53|811.17|808.77|811.17|808.77|810.93|808.53|0
1653036850000|2022-05-20 08:54:10|811.41|809.01|811.41|809.01|811.41|809.01|811.41|809.01|0
1653036860000|2022-05-20 08:54:20|811.17|808.77|811.41|809.01|811.41|809.01|811.17|808.77|0
1653036880000|2022-05-20 08:54:40|811.54|809.14|811.41|809.01|811.54|809.14|811.41|809.01|0
1653036890000|2022-05-20 08:54:50|811.54|809.14|811.65|809.25|811.65|809.25|811.41|809.01|0
1653036900000|2022-05-20 08:55:00|811.41|809.01|811.65|809.25|811.65|809.25|811.41|809.01|0
1653036910000|2022-05-20 08:55:10|811.89|809.49|812.26|809.86|812.26|809.86|811.89|809.49|0
1653036920000|2022-05-20 08:55:20|812.14|809.74|812.14|809.74|812.26|809.86|811.89|809.49|0
1653036930000|2022-05-20 08:55:30|812.38|809.98|812.75|810.35|812.75|810.35|812.38|809.98|0
1653036940000|2022-05-20 08:55:40|812.62|810.22|812.38|809.98|812.62|810.22|812.14|809.74|0
1653036950000|2022-05-20 08:55:50|812.14|809.74|812.14|809.74|812.14|809.74|812.02|809.62|0
1653036960000|2022-05-20 08:56:00|812.02|809.62|811.89|809.49|812.02|809.62|811.89|809.49|0
1653036970000|2022-05-20 08:56:10|811.78|809.38|811.78|809.38|811.78|809.38|811.78|809.38|0
1653036980000|2022-05-20 08:56:20|811.89|809.49|811.54|809.14|811.89|809.49|811.54|809.14|0
1653036990000|2022-05-20 08:56:30|811.41|809.01|811.65|809.25|811.65|809.25|811.41|809.01|0
1653037010000|2022-05-20 08:56:50|811.17|808.77|810.93|808.53|811.29|808.89|810.93|808.53|0
1653037020000|2022-05-20 08:57:00|810.68|808.28|811.41|809.01|811.41|809.01|810.68|808.28|0
1653037030000|2022-05-20 08:57:10|811.29|808.89|811.41|809.01|811.41|809.01|811.17|808.77|0
1653037040000|2022-05-20 08:57:20|811.17|808.77|811.41|809.01|811.41|809.01|811.17|808.77|0
1653037050000|2022-05-20 08:57:30|811.65|809.25|811.89|809.49|811.89|809.49|811.65|809.25|0
1653037060000|2022-05-20 08:57:40|811.78|809.38|811.89|809.49|811.89|809.49|811.65|809.25|0
1653037070000|2022-05-20 08:57:50|811.78|809.38|811.65|809.25|811.78|809.38|811.65|809.25|0
1653037080000|2022-05-20 08:58:00|811.54|809.14|811.89|809.49|811.89|809.49|811.29|808.89|0
1653037090000|2022-05-20 08:58:10|811.78|809.38|811.65|809.25|811.78|809.38|811.65|809.25|0
1653037100000|2022-05-20 08:58:20|811.54|809.14|811.41|809.01|811.54|809.14|811.41|809.01|0
1653037110000|2022-05-20 08:58:30|811.29|808.89|811.05|808.65|811.29|808.89|810.93|808.53|0
1653037120000|2022-05-20 08:58:40|810.93|808.53|811.17|808.77|811.17|808.77|810.93|808.53|0
1653037130000|2022-05-20 08:58:50|811.41|809.01|811.54|809.14|811.54|809.14|811.41|809.01|0
1653037140000|2022-05-20 08:59:00|811.41|809.01|811.65|809.25|811.65|809.25|811.41|809.01|0
1653037150000|2022-05-20 08:59:10|811.89|809.49|812.14|809.74|812.38|809.98|811.89|809.49|0
1653037160000|2022-05-20 08:59:20|811.89|809.49|812.14|809.74|812.14|809.74|811.78|809.38|0
1653037170000|2022-05-20 08:59:30|812.26|809.86|812.62|810.22|812.62|810.22|812.26|809.86|0
1653037180000|2022-05-20 08:59:40|812.38|809.98|812.26|809.86|812.38|809.98|812.14|809.74|0
1653037190000|2022-05-20 08:59:50|812.14|809.74|811.89|809.49|812.14|809.74|811.89|809.49|0
1653037200000|2022-05-20 09:00:00|812.14|809.74|812.5|810.1|812.5|810.1|812.14|809.74|0
1653037210000|2022-05-20 09:00:10|812.86|810.46|813.1|810.7|813.35|810.95|812.86|810.46|0
1653037220000|2022-05-20 09:00:20|813.35|810.95|813.59|811.19|813.59|811.19|813.35|810.95|0
1653037230000|2022-05-20 09:00:30|813.35|810.95|813.59|811.19|813.59|811.19|813.35|810.95|0
1653037240000|2022-05-20 09:00:40|813.83|811.43|813.83|811.43|813.83|811.43|813.83|811.43|0
1653037250000|2022-05-20 09:00:50|813.59|811.19|813.83|811.43|813.83|811.43|813.59|811.19|0
1653037260000|2022-05-20 09:01:00|813.35|810.95|813.1|810.7|813.35|810.95|813.1|810.7|0
1653037270000|2022-05-20 09:01:10|812.99|810.59|812.86|810.46|812.99|810.59|812.86|810.46|0
1653037280000|2022-05-20 09:01:20|812.62|810.22|812.86|810.46|812.86|810.46|812.62|810.22|0
1653037290000|2022-05-20 09:01:30|812.38|809.98|812.62|810.22|812.62|810.22|812.38|809.98|0
1653037300000|2022-05-20 09:01:40|812.75|810.35|812.14|809.74|812.75|810.35|812.14|809.74|0
1653037320000|2022-05-20 09:02:00|811.89|809.49|811.89|809.49|811.89|809.49|811.89|809.49|0
1653037330000|2022-05-20 09:02:10|812.14|809.74|812.62|810.22|812.62|810.22|812.14|809.74|0
1653037340000|2022-05-20 09:02:20|812.75|810.35|812.38|809.98|812.75|810.35|812.38|809.98|0
1653037350000|2022-05-20 09:02:30|812.14|809.74|811.89|809.49|812.14|809.74|811.89|809.49|0
1653037360000|2022-05-20 09:02:40|811.65|809.25|811.65|809.25|811.65|809.25|811.65|809.25|0
1653037370000|2022-05-20 09:02:50|811.54|809.14|811.17|808.77|811.54|809.14|811.17|808.77|0
1653037380000|2022-05-20 09:03:00|811.05|808.65|811.17|808.77|811.17|808.77|811.05|808.65|0
1653037390000|2022-05-20 09:03:10|811.05|808.65|811.05|808.65|811.17|808.77|811.05|808.65|0
1653037400000|2022-05-20 09:03:20|810.93|808.53|810.44|808.04|810.93|808.53|810.44|808.04|0
1653037410000|2022-05-20 09:03:30|810.93|808.53|811.65|809.25|811.65|809.25|810.93|808.53|0
1653037420000|2022-05-20 09:03:40|811.17|808.77|811.17|808.77|811.41|809.01|811.17|808.77|0
1653037430000|2022-05-20 09:03:50|810.92|808.52|810.92|808.52|811.17|808.77|810.92|808.52|0
1653037440000|2022-05-20 09:04:00|810.81|808.41|810.44|808.04|810.81|808.41|810.44|808.04|0
1653037450000|2022-05-20 09:04:10|810.2|807.8|809.96|807.56|810.2|807.8|809.96|807.56|0
1653037460000|2022-05-20 09:04:20|810.2|807.8|809.71|807.31|810.2|807.8|809.71|807.31|0
1653037470000|2022-05-20 09:04:30|809.47|807.07|809.84|807.44|809.84|807.44|809.47|807.07|0
1653037480000|2022-05-20 09:04:40|809.47|807.07|809.23|806.83|809.47|807.07|809.11|806.71|0
1653037490000|2022-05-20 09:04:50|808.99|806.59|809.47|807.07|809.47|807.07|808.99|806.59|0
1653037500000|2022-05-20 09:05:00|809.71|807.31|809.96|807.56|810.2|807.8|809.71|807.31|0
1653037510000|2022-05-20 09:05:10|810.08|807.68|810.08|807.68|810.08|807.68|810.08|807.68|0
1653037520000|2022-05-20 09:05:20|810.32|807.92|810.2|807.8|810.32|807.92|810.2|807.8|0
1653037530000|2022-05-20 09:05:30|809.96|807.56|809.84|807.44|809.96|807.56|809.84|807.44|0
1653037540000|2022-05-20 09:05:40|809.96|807.56|810.2|807.8|810.2|807.8|809.96|807.56|0
1653037560000|2022-05-20 09:06:00|810.32|807.92|810.08|807.68|810.32|807.92|810.08|807.68|0
1653037570000|2022-05-20 09:06:10|809.96|807.56|809.71|807.31|809.96|807.56|809.71|807.31|0
1653037580000|2022-05-20 09:06:20|809.96|807.56|809.71|807.31|809.96|807.56|809.71|807.31|0
1653037590000|2022-05-20 09:06:30|809.47|807.07|809.23|806.83|809.47|807.07|809.23|806.83|0
1653037600000|2022-05-20 09:06:40|808.99|806.59|808.99|806.59|808.99|806.59|808.99|806.59|0
1653037610000|2022-05-20 09:06:50|808.87|806.47|808.99|806.59|808.99|806.59|808.87|806.47|0
1653037620000|2022-05-20 09:07:00|808.87|806.47|808.75|806.35|808.99|806.59|808.75|806.35|0
1653037630000|2022-05-20 09:07:10|808.63|806.23|808.75|806.35|808.75|806.35|808.63|806.23|0
1653037640000|2022-05-20 09:07:20|808.5|806.1|808.39|805.99|808.5|806.1|808.39|805.99|0
1653037650000|2022-05-20 09:07:30|808.26|805.86|808.5|806.1|808.5|806.1|808.26|805.86|0
1653037670000|2022-05-20 09:07:50|808.26|805.86|808.5|806.1|808.5|806.1|808.02|805.62|0
1653037680000|2022-05-20 09:08:00|809.23|806.83|809.47|807.07|809.71|807.31|809.23|806.83|0
1653037690000|2022-05-20 09:08:10|808.99|806.59|808.99|806.59|809.23|806.83|808.99|806.59|0
1653037700000|2022-05-20 09:08:20|808.75|806.35|808.75|806.35|808.75|806.35|808.75|806.35|0
1653037710000|2022-05-20 09:08:30|808.63|806.23|808.75|806.35|808.75|806.35|808.5|806.1|0
1653037720000|2022-05-20 09:08:40|808.99|806.59|809.11|806.71|809.47|807.07|808.99|806.59|0
1653037730000|2022-05-20 09:08:50|808.99|806.59|809.11|806.71|809.47|807.07|808.99|806.59|0
1653037740000|2022-05-20 09:09:00|809.47|807.07|809.47|807.07|809.47|807.07|809.47|807.07|0
1653037750000|2022-05-20 09:09:10|809.71|807.31|809.36|806.96|809.71|807.31|809.36|806.96|0
1653037760000|2022-05-20 09:09:20|808.99|806.59|808.99|806.59|808.99|806.59|808.99|806.59|0
1653037770000|2022-05-20 09:09:30|809.23|806.83|808.63|806.23|809.23|806.83|808.63|806.23|0
1653037780000|2022-05-20 09:09:40|808.5|806.1|808.5|806.1|808.63|806.23|808.5|806.1|0
1653037790000|2022-05-20 09:09:50|807.9|805.5|808.26|805.86|808.26|805.86|807.9|805.5|0
1653037810000|2022-05-20 09:10:10|808.02|805.62|807.9|805.5|808.02|805.62|807.9|805.5|0
1653037820000|2022-05-20 09:10:20|808.02|805.62|808.02|805.62|808.02|805.62|808.02|805.62|0
1653037830000|2022-05-20 09:10:30|808.26|805.86|808.26|805.86|808.26|805.86|808.26|805.86|0
1653037840000|2022-05-20 09:10:40|808.15|805.75|808.75|806.35|808.75|806.35|808.15|805.75|0
1653037850000|2022-05-20 09:10:50|809.36|806.96|809.23|806.83|809.47|807.07|809.23|806.83|0
1653037860000|2022-05-20 09:11:00|809.71|807.31|809.96|807.56|809.96|807.56|809.71|807.31|0
1653037870000|2022-05-20 09:11:10|809.71|807.31|809.23|806.83|809.71|807.31|809.23|806.83|0
1653037890000|2022-05-20 09:11:30|809.11|806.71|809.23|806.83|809.23|806.83|809.11|806.71|0
1653037900000|2022-05-20 09:11:40|808.99|806.59|808.87|806.47|808.99|806.59|808.87|806.47|0
1653037910000|2022-05-20 09:11:50|808.99|806.59|808.75|806.35|808.99|806.59|808.75|806.35|0
1653037920000|2022-05-20 09:12:00|808.63|806.23|808.63|806.23|808.63|806.23|808.63|806.23|0
1653037930000|2022-05-20 09:12:10|808.75|806.35|808.26|805.86|808.75|806.35|808.26|805.86|0
1653037940000|2022-05-20 09:12:20|808.02|805.62|808.02|805.62|808.02|805.62|808.02|805.62|0
1653037950000|2022-05-20 09:12:30|807.78|805.38|808.26|805.86|808.26|805.86|807.78|805.38|0
1653037960000|2022-05-20 09:12:40|808.5|806.1|808.5|806.1|808.5|806.1|808.26|805.86|0
1653037970000|2022-05-20 09:12:50|808.75|806.35|809.23|806.83|809.23|806.83|808.75|806.35|0
1653037980000|2022-05-20 09:13:00|808.99|806.59|808.63|806.23|808.99|806.59|808.63|806.23|0
1653037990000|2022-05-20 09:13:10|808.99|806.59|808.5|806.1|808.99|806.59|808.5|806.1|0
1653038000000|2022-05-20 09:13:20|808.63|806.23|808.5|806.1|808.63|806.23|808.39|805.99|0
1653038010000|2022-05-20 09:13:30|808.02|805.62|808.02|805.62|808.02|805.62|807.78|805.38|0
1653038020000|2022-05-20 09:13:40|807.78|805.38|807.29|804.89|807.78|805.38|807.29|804.89|0
1653038030000|2022-05-20 09:13:50|807.05|804.65|807.29|804.89|807.29|804.89|807.05|804.65|0
1653038040000|2022-05-20 09:14:00|807.05|804.65|807.05|804.65|807.29|804.89|807.05|804.65|0
1653038050000|2022-05-20 09:14:10|806.57|804.17|805.73|803.33|806.57|804.17|805.73|803.33|0
1653038060000|2022-05-20 09:14:20|805.84|803.44|805.84|803.44|805.84|803.44|805.6|803.2|0
1653038070000|2022-05-20 09:14:30|806.09|803.69|806.33|803.93|806.33|803.93|806.09|803.69|0
1653038080000|2022-05-20 09:14:40|806.09|803.69|806.09|803.69|806.33|803.93|806.09|803.69|0
1653038090000|2022-05-20 09:14:50|806.33|803.93|806.33|803.93|806.33|803.93|806.33|803.93|0
1653038100000|2022-05-20 09:15:00|805.84|803.44|805.84|803.44|806.09|803.69|805.84|803.44|0
1653038110000|2022-05-20 09:15:10|806.09|803.69|806.09|803.69|806.09|803.69|805.97|803.57|0
1653038120000|2022-05-20 09:15:20|805.84|803.44|805.84|803.44|805.84|803.44|805.84|803.44|0
1653038130000|2022-05-20 09:15:30|805.6|803.2|805.6|803.2|805.84|803.44|805.6|803.2|0
1653038140000|2022-05-20 09:15:40|805.73|803.33|805.73|803.33|805.73|803.33|805.73|803.33|0
1653038150000|2022-05-20 09:15:50|805.6|803.2|805.6|803.2|805.6|803.2|805.6|803.2|0
1653038160000|2022-05-20 09:16:00|805.12|802.72|804.63|802.23|805.12|802.72|804.63|802.23|0
1653038170000|2022-05-20 09:16:10|804.39|801.99|804.39|801.99|804.39|801.99|804.39|801.99|0
1653038180000|2022-05-20 09:16:20|804.52|802.12|804.63|802.23|804.63|802.23|804.39|801.99|0
1653038190000|2022-05-20 09:16:30|804.39|801.99|805.36|802.96|805.36|802.96|804.39|801.99|0
1653038200000|2022-05-20 09:16:40|805.49|803.09|806.08|803.68|806.08|803.68|805.49|803.09|0
1653038210000|2022-05-20 09:16:50|806.57|804.17|807.05|804.65|807.05|804.65|806.57|804.17|0
1653038220000|2022-05-20 09:17:00|806.94|804.54|806.08|803.68|806.94|804.54|806.08|803.68|0
1653038230000|2022-05-20 09:17:10|805.84|803.44|806.08|803.68|806.08|803.68|805.84|803.44|0
1653038240000|2022-05-20 09:17:20|805.84|803.44|805.6|803.2|805.84|803.44|805.6|803.2|0
1653038250000|2022-05-20 09:17:30|805.36|802.96|804.88|802.48|805.36|802.96|804.88|802.48|0
1653038260000|2022-05-20 09:17:40|805.12|802.72|804.88|802.48|805.12|802.72|804.88|802.48|0
1653038270000|2022-05-20 09:17:50|804.63|802.23|804.52|802.12|804.63|802.23|804.52|802.12|0
1653038280000|2022-05-20 09:18:00|804.39|801.99|804.39|801.99|804.39|801.99|804.39|801.99|0
1653038290000|2022-05-20 09:18:10|804.63|802.23|804.76|802.36|804.76|802.36|804.63|802.23|0
1653038300000|2022-05-20 09:18:20|804.15|801.75|804.88|802.48|804.88|802.48|804.15|801.75|0
1653038310000|2022-05-20 09:18:30|804.76|802.36|804.76|802.36|804.76|802.36|804.76|802.36|0
1653038320000|2022-05-20 09:18:40|804.88|802.48|804.63|802.23|804.88|802.48|804.63|802.23|0
1653038330000|2022-05-20 09:18:50|804.76|802.36|805.12|802.72|805.12|802.72|804.76|802.36|0
1653038340000|2022-05-20 09:19:00|804.88|802.48|805.12|802.72|805.12|802.72|804.88|802.48|0
1653038350000|2022-05-20 09:19:10|805.24|802.84|805.97|803.57|805.97|803.57|805.24|802.84|0
1653038360000|2022-05-20 09:19:20|806.08|803.68|805.84|803.44|806.08|803.68|805.84|803.44|0
1653038380000|2022-05-20 09:19:40|805.97|803.57|805.84|803.44|805.97|803.57|805.84|803.44|0
1653038390000|2022-05-20 09:19:50|805.6|803.2|805.6|803.2|805.6|803.2|805.48|803.08|0
1653038400000|2022-05-20 09:20:00|805.73|803.33|805.73|803.33|805.73|803.33|805.73|803.33|0
1653038410000|2022-05-20 09:20:10|805.6|803.2|805.73|803.33|805.73|803.33|805.6|803.2|0
1653038420000|2022-05-20 09:20:20|805.6|803.2|805.24|802.84|805.6|803.2|805.24|802.84|0
1653038430000|2022-05-20 09:20:30|805.36|802.96|805.24|802.84|805.36|802.96|805.24|802.84|0
1653038440000|2022-05-20 09:20:40|805.6|803.2|806.08|803.68|806.08|803.68|805.6|803.2|0
1653038450000|2022-05-20 09:20:50|805.97|803.57|806.08|803.68|806.08|803.68|805.97|803.57|0
1653038460000|2022-05-20 09:21:00|805.97|803.57|806.08|803.68|806.08|803.68|805.97|803.57|0
1653038470000|2022-05-20 09:21:10|806.33|803.93|805.84|803.44|806.33|803.93|805.84|803.44|0
1653038480000|2022-05-20 09:21:20|805.6|803.2|805.73|803.33|805.84|803.44|805.6|803.2|0
1653038490000|2022-05-20 09:21:30|805.84|803.44|805.84|803.44|805.84|803.44|805.6|803.2|0
1653038500000|2022-05-20 09:21:40|805.97|803.57|805.84|803.44|805.97|803.57|805.84|803.44|0
1653038510000|2022-05-20 09:21:50|805.97|803.57|805.84|803.44|806.08|803.68|805.84|803.44|0
1653038520000|2022-05-20 09:22:00|805.73|803.33|805.48|803.08|805.73|803.33|805.36|802.96|0
1653038530000|2022-05-20 09:22:10|805.73|803.33|806.45|804.05|806.57|804.17|805.73|803.33|0
1653038540000|2022-05-20 09:22:20|806.57|804.17|807.05|804.65|807.05|804.65|806.57|804.17|0
1653038550000|2022-05-20 09:22:30|806.94|804.54|806.81|804.41|807.29|804.89|806.81|804.41|0
1653038560000|2022-05-20 09:22:40|806.69|804.29|806.94|804.54|806.94|804.54|806.69|804.29|0
1653038570000|2022-05-20 09:22:50|807.05|804.65|807.05|804.65|807.05|804.65|807.05|804.65|0
1653038580000|2022-05-20 09:23:00|807.29|804.89|806.81|804.41|807.29|804.89|806.81|804.41|0
1653038590000|2022-05-20 09:23:10|806.94|804.54|806.81|804.41|807.05|804.65|806.81|804.41|0
1653038600000|2022-05-20 09:23:20|807.29|804.89|807.42|805.02|807.42|805.02|807.29|804.89|0
1653038610000|2022-05-20 09:23:30|807.29|804.89|807.66|805.26|807.66|805.26|807.29|804.89|0
1653038620000|2022-05-20 09:23:40|807.78|805.38|808.75|806.35|808.75|806.35|807.78|805.38|0
1653038630000|2022-05-20 09:23:50|809.11|806.71|808.26|805.86|809.11|806.71|808.26|805.86|0
1653038640000|2022-05-20 09:24:00|808.39|805.99|808.5|806.1|808.5|806.1|808.39|805.99|0
1653038660000|2022-05-20 09:24:20|808.26|805.86|808.02|805.62|808.26|805.86|808.02|805.62|0
1653038670000|2022-05-20 09:24:30|808.75|806.35|808.99|806.59|808.99|806.59|808.75|806.35|0
1653038680000|2022-05-20 09:24:40|808.87|806.47|808.99|806.59|808.99|806.59|808.87|806.47|0
1653038690000|2022-05-20 09:24:50|809.23|806.83|810.57|808.17|810.57|808.17|809.23|806.83|0
1653038700000|2022-05-20 09:25:00|809.96|807.56|809.47|807.07|809.96|807.56|809.35|806.95|0
1653038710000|2022-05-20 09:25:10|809.11|806.71|809.23|806.83|809.47|807.07|809.11|806.71|0
1653038720000|2022-05-20 09:25:20|808.99|806.59|808.87|806.47|809.11|806.71|808.87|806.47|0
1653038730000|2022-05-20 09:25:30|808.99|806.59|809.47|807.07|809.47|807.07|808.99|806.59|0
1653038740000|2022-05-20 09:25:40|809.35|806.95|809.35|806.95|809.35|806.95|809.35|806.95|0
1653038750000|2022-05-20 09:25:50|809.47|807.07|808.5|806.1|809.47|807.07|808.5|806.1|0
1653038760000|2022-05-20 09:26:00|808.02|805.62|808.02|805.62|808.02|805.62|808.02|805.62|0
1653038770000|2022-05-20 09:26:10|808.26|805.86|807.9|805.5|808.26|805.86|807.9|805.5|0
1653038780000|2022-05-20 09:26:20|807.78|805.38|808.5|806.1|808.5|806.1|807.78|805.38|0
1653038790000|2022-05-20 09:26:30|808.75|806.35|808.26|805.86|808.75|806.35|808.14|805.74|0
1653038800000|2022-05-20 09:26:40|808.5|806.1|808.5|806.1|808.5|806.1|808.39|805.99|0
1653038810000|2022-05-20 09:26:50|808.26|805.86|807.9|805.5|808.26|805.86|807.9|805.5|0
1653038820000|2022-05-20 09:27:00|807.54|805.14|807.29|804.89|807.54|805.14|807.29|804.89|0
1653038830000|2022-05-20 09:27:10|807.66|805.26|807.42|805.02|807.66|805.26|807.42|805.02|0
1653038840000|2022-05-20 09:27:20|807.54|805.14|807.54|805.14|807.54|805.14|807.54|805.14|0
1653038850000|2022-05-20 09:27:30|807.66|805.26|807.9|805.5|808.02|805.62|807.66|805.26|0
1653038860000|2022-05-20 09:27:40|808.02|805.62|807.78|805.38|808.26|805.86|807.78|805.38|0
1653038870000|2022-05-20 09:27:50|807.54|805.14|808.02|805.62|808.02|805.62|807.54|805.14|0
1653038880000|2022-05-20 09:28:00|807.9|805.5|808.02|805.62|808.02|805.62|807.9|805.5|0
1653038890000|2022-05-20 09:28:10|807.9|805.5|807.9|805.5|808.02|805.62|807.9|805.5|0
1653038900000|2022-05-20 09:28:20|808.39|805.99|808.26|805.86|808.5|806.1|808.26|805.86|0
1653038910000|2022-05-20 09:28:30|807.9|805.5|807.78|805.38|808.02|805.62|807.78|805.38|0
1653038920000|2022-05-20 09:28:40|807.54|805.14|807.66|805.26|807.78|805.38|807.54|805.14|0
1653038930000|2022-05-20 09:28:50|807.54|805.14|807.54|805.14|807.54|805.14|807.54|805.14|0
1653038940000|2022-05-20 09:29:00|807.87|805.47|808.11|805.71|808.11|805.71|807.75|805.35|0
1653038950000|2022-05-20 09:29:10|807.87|805.47|807.63|805.23|808.11|805.71|807.63|805.23|0
1653038960000|2022-05-20 09:29:20|807.39|804.99|807.14|804.74|807.39|804.99|806.9|804.5|0
1653038970000|2022-05-20 09:29:30|807.63|805.23|807.75|805.35|807.87|805.47|807.63|805.23|0
1653038980000|2022-05-20 09:29:40|807.63|805.23|807.27|804.87|807.63|805.23|807.27|804.87|0
1653038990000|2022-05-20 09:29:50|807.39|804.99|807.39|804.99|807.39|804.99|807.39|804.99|0
1653039000000|2022-05-20 09:30:00|807.63|805.23|808.35|805.95|808.35|805.95|807.63|805.23|0
1653039010000|2022-05-20 09:30:10|808.11|805.71|808.11|805.71|808.35|805.95|808.11|805.71|0
1653039020000|2022-05-20 09:30:20|807.99|805.59|808.35|805.95|808.35|805.95|807.99|805.59|0
1653039030000|2022-05-20 09:30:30|808.24|805.84|808.11|805.71|808.24|805.84|808.11|805.71|0
1653039040000|2022-05-20 09:30:40|808.24|805.84|807.87|805.47|808.24|805.84|807.87|805.47|0
1653039050000|2022-05-20 09:30:50|808.11|805.71|808.11|805.71|808.11|805.71|808.11|805.71|0
1653039060000|2022-05-20 09:31:00|807.87|805.47|808.59|806.19|808.59|806.19|807.87|805.47|0
1653039070000|2022-05-20 09:31:10|808.83|806.43|808.48|806.08|808.83|806.43|808.48|806.08|0
1653039080000|2022-05-20 09:31:20|808.59|806.19|808.83|806.43|808.83|806.43|808.59|806.19|0
1653039090000|2022-05-20 09:31:30|809.08|806.68|808.72|806.32|809.08|806.68|808.72|806.32|0
1653039100000|2022-05-20 09:31:40|808.96|806.56|809.56|807.16|809.56|807.16|808.83|806.43|0
1653039110000|2022-05-20 09:31:50|809.44|807.04|809.08|806.68|809.44|807.04|809.08|806.68|0
1653039120000|2022-05-20 09:32:00|808.83|806.43|808.96|806.56|809.08|806.68|808.83|806.43|0
1653039130000|2022-05-20 09:32:10|809.08|806.68|808.83|806.43|809.08|806.68|808.83|806.43|0
1653039140000|2022-05-20 09:32:20|809.56|807.16|809.56|807.16|809.56|807.16|809.56|807.16|0
1653039150000|2022-05-20 09:32:30|809.32|806.92|809.56|807.16|809.56|807.16|809.32|806.92|0
1653039160000|2022-05-20 09:32:40|809.32|806.92|809.56|807.16|809.56|807.16|809.2|806.8|0
1653039180000|2022-05-20 09:33:00|809.44|807.04|809.44|807.04|809.56|807.16|809.44|807.04|0
1653039190000|2022-05-20 09:33:10|809.32|806.92|809.32|806.92|809.56|807.16|809.32|806.92|0
1653039200000|2022-05-20 09:33:20|809.56|807.16|809.8|807.4|809.8|807.4|809.56|807.16|0
1653039210000|2022-05-20 09:33:30|809.56|807.16|809.08|806.68|809.56|807.16|809.08|806.68|0
1653039220000|2022-05-20 09:33:40|809.32|806.92|809.08|806.68|809.32|806.92|809.08|806.68|0
1653039230000|2022-05-20 09:33:50|809.32|806.92|809.32|806.92|809.56|807.16|809.32|806.92|0
1653039240000|2022-05-20 09:34:00|809.56|807.16|809.56|807.16|809.56|807.16|809.44|807.04|0
1653039250000|2022-05-20 09:34:10|809.44|807.04|809.32|806.92|809.56|807.16|809.32|806.92|0
1653039260000|2022-05-20 09:34:20|809.44|807.04|809.32|806.92|809.44|807.04|809.32|806.92|0
1653039270000|2022-05-20 09:34:30|809.56|807.16|809.56|807.16|809.8|807.4|809.56|807.16|0
1653039280000|2022-05-20 09:34:40|809.93|807.53|810.04|807.64|810.04|807.64|809.93|807.53|0
1653039290000|2022-05-20 09:34:50|810.17|807.77|810.28|807.88|810.41|808.01|810.17|807.77|0
1653039300000|2022-05-20 09:35:00|810.77|808.37|810.53|808.13|810.77|808.37|810.28|807.88|0
1653039310000|2022-05-20 09:35:10|810.28|807.88|810.28|807.88|810.41|808.01|810.28|807.88|0
1653039320000|2022-05-20 09:35:20|810.53|808.13|811.01|808.61|811.01|808.61|810.53|808.13|0
1653039330000|2022-05-20 09:35:30|810.89|808.49|810.77|808.37|810.89|808.49|810.77|808.37|0
1653039340000|2022-05-20 09:35:40|810.53|808.13|810.28|807.88|810.53|808.13|810.28|807.88|0
1653039350000|2022-05-20 09:35:50|810.41|808.01|810.53|808.13|810.53|808.13|810.28|807.88|0
1653039360000|2022-05-20 09:36:00|810.28|807.88|810.41|808.01|810.41|808.01|810.28|807.88|0
1653039370000|2022-05-20 09:36:10|810.28|807.88|810.28|807.88|810.28|807.88|810.04|807.64|0
1653039380000|2022-05-20 09:36:20|810.77|808.37|810.65|808.25|810.77|808.37|810.65|808.25|0
1653039390000|2022-05-20 09:36:30|810.53|808.13|811.25|808.85|811.25|808.85|810.41|808.01|0
1653039400000|2022-05-20 09:36:40|811.01|808.61|810.77|808.37|811.01|808.61|810.77|808.37|0
1653039410000|2022-05-20 09:36:50|810.53|808.13|810.65|808.25|810.77|808.37|810.53|808.13|0
1653039420000|2022-05-20 09:37:00|810.77|808.37|811.01|808.61|811.01|808.61|810.77|808.37|0
1653039430000|2022-05-20 09:37:10|810.77|808.37|810.77|808.37|810.77|808.37|810.77|808.37|0
1653039440000|2022-05-20 09:37:20|811.01|808.61|811.01|808.61|811.01|808.61|811.01|808.61|0
1653039450000|2022-05-20 09:37:30|811.25|808.85|811.13|808.73|811.25|808.85|811.13|808.73|0
1653039460000|2022-05-20 09:37:40|811.25|808.85|810.77|808.37|811.25|808.85|810.77|808.37|0
1653039470000|2022-05-20 09:37:50|811.01|808.61|810.77|808.37|811.01|808.61|810.77|808.37|0
1653039480000|2022-05-20 09:38:00|810.65|808.25|810.53|808.13|810.77|808.37|810.53|808.13|0
1653039490000|2022-05-20 09:38:10|810.28|807.88|810.41|808.01|810.41|808.01|810.28|807.88|0
1653039500000|2022-05-20 09:38:20|811.25|808.85|811.25|808.85|811.25|808.85|811.25|808.85|0
1653039520000|2022-05-20 09:38:40|811.01|808.61|811.01|808.61|811.01|808.61|811.01|808.61|0
1653039570000|2022-05-20 09:39:30|810.77|808.37|810.77|808.37|810.77|808.37|810.77|808.37|0
1653039580000|2022-05-20 09:39:40|810.53|808.13|810.41|808.01|810.53|808.13|810.41|808.01|0
1653039590000|2022-05-20 09:39:50|810.28|807.88|810.28|807.88|810.28|807.88|810.28|807.88|0
1653039600000|2022-05-20 09:40:00|810.41|808.01|810.41|808.01|810.41|808.01|810.41|808.01|0
1653039610000|2022-05-20 09:40:10|810.53|808.13|810.28|807.88|810.53|808.13|810.28|807.88|0
1653039620000|2022-05-20 09:40:20|810.04|807.64|810.04|807.64|810.04|807.64|810.04|807.64|0
1653039640000|2022-05-20 09:40:40|810.28|807.88|810.28|807.88|810.28|807.88|810.28|807.88|0
1653039650000|2022-05-20 09:40:50|810.53|808.13|810.28|807.88|810.53|808.13|810.28|807.88|0
1653039660000|2022-05-20 09:41:00|810.41|808.01|810.28|807.88|810.41|808.01|810.28|807.88|0
1653039670000|2022-05-20 09:41:10|810.77|808.37|810.77|808.37|810.77|808.37|810.77|808.37|0
1653039680000|2022-05-20 09:41:20|810.65|808.25|810.77|808.37|810.77|808.37|810.65|808.25|0
1653039690000|2022-05-20 09:41:30|811.01|808.61|811.25|808.85|811.25|808.85|811.01|808.61|0
1653039700000|2022-05-20 09:41:40|811.01|808.61|810.89|808.49|811.01|808.61|810.89|808.49|0
1653039710000|2022-05-20 09:41:50|810.77|808.37|811.01|808.61|811.01|808.61|810.77|808.37|0
1653039720000|2022-05-20 09:42:00|811.13|808.73|811.25|808.85|811.25|808.85|811.01|808.61|0
1653039730000|2022-05-20 09:42:10|811.01|808.61|811.01|808.61|811.01|808.61|811.01|808.61|0
1653039740000|2022-05-20 09:42:20|811.25|808.85|811.25|808.85|811.25|808.85|811.25|808.85|0
1653039750000|2022-05-20 09:42:30|811.49|809.09|811.49|809.09|811.49|809.09|811.49|809.09|0
1653039760000|2022-05-20 09:42:40|811.73|809.33|812.22|809.82|812.22|809.82|811.73|809.33|0
1653039770000|2022-05-20 09:42:50|812.46|810.06|812.46|810.06|812.7|810.3|812.46|810.06|0
1653039780000|2022-05-20 09:43:00|812.7|810.3|813.43|811.03|813.67|811.27|812.7|810.3|0
1653039790000|2022-05-20 09:43:10|813.18|810.78|813.55|811.15|813.67|811.27|813.18|810.78|0
1653039800000|2022-05-20 09:43:20|813.43|811.03|813.67|811.27|813.67|811.27|813.43|811.03|0
1653039810000|2022-05-20 09:43:30|813.18|810.78|813.67|811.27|813.91|811.51|813.18|810.78|0
1653039820000|2022-05-20 09:43:40|813.43|811.03|813.43|811.03|813.43|811.03|813.43|811.03|0
1653039830000|2022-05-20 09:43:50|813.67|811.27|813.43|811.03|813.67|811.27|813.43|811.03|0
1653039840000|2022-05-20 09:44:00|813.67|811.27|813.91|811.51|813.91|811.51|813.43|811.03|0
1653039850000|2022-05-20 09:44:10|813.67|811.27|813.91|811.51|813.91|811.51|813.67|811.27|0
1653039860000|2022-05-20 09:44:20|814.15|811.75|814.63|812.23|814.76|812.36|814.15|811.75|0
1653039870000|2022-05-20 09:44:30|814.76|812.36|814.39|811.99|814.76|812.36|814.39|811.99|0
1653039880000|2022-05-20 09:44:40|814.63|812.23|815|812.6|815|812.6|814.52|812.12|0
1653039890000|2022-05-20 09:44:50|815.36|812.96|814.88|812.48|815.49|813.09|814.88|812.48|0
1653039900000|2022-05-20 09:45:00|815.12|812.72|815.12|812.72|815.12|812.72|815|812.6|0
1653039910000|2022-05-20 09:45:10|815.24|812.84|815.12|812.72|815.24|812.84|815.12|812.72|0
1653039920000|2022-05-20 09:45:20|815.36|812.96|815.36|812.96|815.36|812.96|815.24|812.84|0
1653039930000|2022-05-20 09:45:30|815.12|812.72|815.49|813.09|815.49|813.09|815.12|812.72|0
1653039940000|2022-05-20 09:45:40|815.6|813.2|815.6|813.2|815.73|813.33|815.6|813.2|0
1653039950000|2022-05-20 09:45:50|815.49|813.09|815.6|813.2|815.6|813.2|815.36|812.96|0
1653039960000|2022-05-20 09:46:00|815.36|812.96|815.6|813.2|815.6|813.2|815.36|812.96|0
1653039970000|2022-05-20 09:46:10|815.36|812.96|815|812.6|815.36|812.96|815|812.6|0
1653039980000|2022-05-20 09:46:20|814.88|812.48|815.12|812.72|815.12|812.72|814.63|812.23|0
1653039990000|2022-05-20 09:46:30|814.88|812.48|815|812.6|815.12|812.72|814.88|812.48|0
1653040000000|2022-05-20 09:46:40|814.88|812.48|814.39|811.99|814.88|812.48|814.39|811.99|0
1653040010000|2022-05-20 09:46:50|814.63|812.23|814.63|812.23|814.63|812.23|814.63|812.23|0
1653040020000|2022-05-20 09:47:00|814.39|811.99|814.39|811.99|814.39|811.99|814.39|811.99|0
1653040030000|2022-05-20 09:47:10|814.15|811.75|813.91|811.51|814.15|811.75|813.91|811.51|0
1653040040000|2022-05-20 09:47:20|814.15|811.75|814.39|811.99|814.39|811.99|814.15|811.75|0
1653040050000|2022-05-20 09:47:30|814.28|811.88|814.88|812.48|814.88|812.48|814.28|811.88|0
1653040060000|2022-05-20 09:47:40|814.63|812.23|814.39|811.99|814.63|812.23|814.39|811.99|0
1653040070000|2022-05-20 09:47:50|814.52|812.12|814.39|811.99|814.52|812.12|814.39|811.99|0
1653040080000|2022-05-20 09:48:00|814.15|811.75|814.88|812.48|814.88|812.48|814.15|811.75|0
1653040090000|2022-05-20 09:48:10|815.12|812.72|815.12|812.72|815.12|812.72|815.12|812.72|0
1653040100000|2022-05-20 09:48:20|814.63|812.23|814.63|812.23|814.63|812.23|814.63|812.23|0
1653040110000|2022-05-20 09:48:30|814.39|811.99|814.88|812.48|814.88|812.48|814.39|811.99|0
1653040120000|2022-05-20 09:48:40|815.24|812.84|814.63|812.23|815.24|812.84|814.63|812.23|0
1653040130000|2022-05-20 09:48:50|814.39|811.99|814.39|811.99|814.39|811.99|814.39|811.99|0
1653040140000|2022-05-20 09:49:00|814.15|811.75|814.15|811.75|814.15|811.75|814.15|811.75|0
1653040150000|2022-05-20 09:49:10|814.39|811.99|814.28|811.88|814.39|811.99|814.28|811.88|0
1653040160000|2022-05-20 09:49:20|814.15|811.75|813.67|811.27|814.15|811.75|813.67|811.27|0
1653040170000|2022-05-20 09:49:30|813.42|811.02|813.91|811.51|813.91|811.51|813.42|811.02|0
1653040180000|2022-05-20 09:49:40|814.03|811.63|814.39|811.99|814.39|811.99|814.03|811.63|0
1653040190000|2022-05-20 09:49:50|814.15|811.75|814.15|811.75|814.15|811.75|814.15|811.75|0
1653040200000|2022-05-20 09:50:00|813.42|811.02|813.42|811.02|813.55|811.15|813.42|811.02|0
1653040210000|2022-05-20 09:50:10|813.67|811.27|813.67|811.27|813.67|811.27|813.42|811.02|0
1653040220000|2022-05-20 09:50:20|813.91|811.51|814.15|811.75|814.15|811.75|813.91|811.51|0
1653040230000|2022-05-20 09:50:30|813.91|811.51|813.91|811.51|813.91|811.51|813.91|811.51|0
1653040240000|2022-05-20 09:50:40|814.15|811.75|813.67|811.27|814.15|811.75|813.67|811.27|0
1653040250000|2022-05-20 09:50:50|813.91|811.51|813.79|811.39|813.91|811.51|813.79|811.39|0
1653040260000|2022-05-20 09:51:00|813.67|811.27|813.67|811.27|813.67|811.27|813.67|811.27|0
1653040270000|2022-05-20 09:51:10|813.42|811.02|812.94|810.54|813.42|811.02|812.94|810.54|0
1653040290000|2022-05-20 09:51:30|812.7|810.3|812.94|810.54|812.94|810.54|812.7|810.3|0
1653040300000|2022-05-20 09:51:40|813.18|810.78|813.07|810.67|813.18|810.78|812.94|810.54|0
1653040310000|2022-05-20 09:51:50|812.94|810.54|812.94|810.54|813.18|810.78|812.94|810.54|0
1653040320000|2022-05-20 09:52:00|812.82|810.42|813.18|810.78|813.18|810.78|812.82|810.42|0
1653040330000|2022-05-20 09:52:10|813.42|811.02|813.67|811.27|813.67|811.27|813.42|811.02|0
1653040340000|2022-05-20 09:52:20|813.91|811.51|814.15|811.75|814.15|811.75|813.91|811.51|0
1653040350000|2022-05-20 09:52:30|813.91|811.51|814.39|811.99|814.39|811.99|813.91|811.51|0
1653040360000|2022-05-20 09:52:40|814.52|812.12|813.91|811.51|814.52|812.12|813.91|811.51|0
1653040370000|2022-05-20 09:52:50|814.15|811.75|814.03|811.63|814.28|811.88|814.03|811.63|0
1653040380000|2022-05-20 09:53:00|813.91|811.51|813.67|811.27|813.91|811.51|813.67|811.27|0
1653040390000|2022-05-20 09:53:10|813.42|811.02|812.94|810.54|813.42|811.02|812.94|810.54|0
1653040400000|2022-05-20 09:53:20|812.82|810.42|812.94|810.54|813.18|810.78|812.82|810.42|0
1653040420000|2022-05-20 09:53:40|812.82|810.42|812.94|810.54|812.94|810.54|812.82|810.42|0
1653040430000|2022-05-20 09:53:50|813.18|810.78|813.42|811.02|813.42|811.02|813.07|810.67|0
1653040440000|2022-05-20 09:54:00|813.18|810.78|813.18|810.78|813.18|810.78|812.94|810.54|0
1653040450000|2022-05-20 09:54:10|812.94|810.54|813.42|811.02|813.42|811.02|812.94|810.54|0
1653040460000|2022-05-20 09:54:20|813.55|811.15|813.18|810.78|813.55|811.15|813.18|810.78|0
1653040470000|2022-05-20 09:54:30|812.94|810.54|812.94|810.54|812.94|810.54|812.7|810.3|0
1653040480000|2022-05-20 09:54:40|812.7|810.3|812.94|810.54|812.94|810.54|812.7|810.3|0
1653040490000|2022-05-20 09:54:50|812.82|810.42|812.7|810.3|812.82|810.42|812.7|810.3|0
1653040500000|2022-05-20 09:55:00|812.46|810.06|812.7|810.3|812.82|810.42|812.46|810.06|0
1653040510000|2022-05-20 09:55:10|812.82|810.42|812.94|810.54|812.94|810.54|812.7|810.3|0
1653040520000|2022-05-20 09:55:20|813.18|810.78|812.94|810.54|813.42|811.02|812.94|810.54|0
1653040530000|2022-05-20 09:55:30|812.7|810.3|812.7|810.3|812.7|810.3|812.46|810.06|0
1653040540000|2022-05-20 09:55:40|812.82|810.42|812.94|810.54|812.94|810.54|812.7|810.3|0
1653040550000|2022-05-20 09:55:50|812.7|810.3|812.94|810.54|812.94|810.54|812.7|810.3|0
1653040560000|2022-05-20 09:56:00|813.18|810.78|813.07|810.67|813.18|810.78|813.07|810.67|0
1653040570000|2022-05-20 09:56:10|813.18|810.78|813.42|811.02|813.42|811.02|813.18|810.78|0
1653040580000|2022-05-20 09:56:20|813.18|810.78|813.31|810.91|813.31|810.91|813.18|810.78|0
1653040590000|2022-05-20 09:56:30|813.18|810.78|812.94|810.54|813.18|810.78|812.94|810.54|0
1653040600000|2022-05-20 09:56:40|812.82|810.42|812.94|810.54|812.94|810.54|812.82|810.42|0
1653040610000|2022-05-20 09:56:50|813.07|810.67|813.18|810.78|813.18|810.78|813.07|810.67|0
1653040620000|2022-05-20 09:57:00|813.07|810.67|812.7|810.3|813.07|810.67|812.7|810.3|0
1653040630000|2022-05-20 09:57:10|812.82|810.42|812.82|810.42|812.82|810.42|812.82|810.42|0
1653040640000|2022-05-20 09:57:20|812.7|810.3|812.7|810.3|812.7|810.3|812.7|810.3|0
1653040650000|2022-05-20 09:57:30|812.82|810.42|812.82|810.42|812.82|810.42|812.82|810.42|0
1653040660000|2022-05-20 09:57:40|812.94|810.54|812.7|810.3|813.18|810.78|812.7|810.3|0
1653040670000|2022-05-20 09:57:50|812.94|810.54|812.82|810.42|812.94|810.54|812.82|810.42|0
1653040680000|2022-05-20 09:58:00|812.7|810.3|813.07|810.67|813.07|810.67|812.7|810.3|0
1653040690000|2022-05-20 09:58:10|813.18|810.78|813.07|810.67|813.18|810.78|813.07|810.67|0
1653040700000|2022-05-20 09:58:20|813.18|810.78|812.94|810.54|813.18|810.78|812.94|810.54|0
1653040710000|2022-05-20 09:58:30|813.18|810.78|813.07|810.67|813.18|810.78|813.07|810.67|0
1653040720000|2022-05-20 09:58:40|813.18|810.78|813.18|810.78|813.18|810.78|813.18|810.78|0
1653040730000|2022-05-20 09:58:50|813.07|810.67|813.18|810.78|813.18|810.78|813.07|810.67|0
1653040740000|2022-05-20 09:59:00|812.94|810.54|812.82|810.42|812.94|810.54|812.82|810.42|0
1653040750000|2022-05-20 09:59:10|812.7|810.3|812.22|809.82|812.7|810.3|812.22|809.82|0
1653040760000|2022-05-20 09:59:20|812.46|810.06|812.46|810.06|812.46|810.06|812.34|809.94|0
1653040770000|2022-05-20 09:59:30|812.34|809.94|812.94|810.54|812.94|810.54|812.34|809.94|0
1653040780000|2022-05-20 09:59:40|813.18|810.78|813.42|811.02|813.42|811.02|813.18|810.78|0
1653040790000|2022-05-20 09:59:50|813.67|811.27|813.91|811.51|813.91|811.51|813.67|811.27|0
1653040800000|2022-05-20 10:00:00|814.15|811.75|814.39|811.99|814.39|811.99|814.15|811.75|0
1653040810000|2022-05-20 10:00:10|814.15|811.75|813.91|811.51|814.27|811.87|813.91|811.51|0
1653040820000|2022-05-20 10:00:20|814.03|811.63|814.15|811.75|814.15|811.75|814.03|811.63|0
1653040830000|2022-05-20 10:00:30|814.39|811.99|814.63|812.23|814.63|812.23|814.39|811.99|0
1653040840000|2022-05-20 10:00:40|814.39|811.99|814.63|812.23|814.63|812.23|814.39|811.99|0
1653040860000|2022-05-20 10:01:00|814.87|812.47|814.87|812.47|814.87|812.47|814.63|812.23|0
1653040870000|2022-05-20 10:01:10|814.63|812.23|814.87|812.47|814.87|812.47|814.63|812.23|0
1653040880000|2022-05-20 10:01:20|814.39|811.99|814.15|811.75|814.39|811.99|814.15|811.75|0
1653040890000|2022-05-20 10:01:30|814.03|811.63|814.15|811.75|814.15|811.75|814.03|811.63|0
1653040900000|2022-05-20 10:01:40|814.39|811.99|814.76|812.36|814.76|812.36|814.39|811.99|0
1653040910000|2022-05-20 10:01:50|814.87|812.47|814.63|812.23|814.87|812.47|814.63|812.23|0
1653040920000|2022-05-20 10:02:00|814.15|811.75|814.15|811.75|814.15|811.75|813.91|811.51|0
1653040930000|2022-05-20 10:02:10|814.39|811.99|814.27|811.87|814.39|811.99|814.27|811.87|0
1653040940000|2022-05-20 10:02:20|813.79|811.39|813.67|811.27|813.91|811.51|813.67|811.27|0
1653040950000|2022-05-20 10:02:30|814.15|811.75|814.15|811.75|814.15|811.75|814.15|811.75|0
1653040960000|2022-05-20 10:02:40|813.91|811.51|813.91|811.51|813.91|811.51|813.91|811.51|0
1653040970000|2022-05-20 10:02:50|813.67|811.27|813.67|811.27|813.67|811.27|813.67|811.27|0
1653040980000|2022-05-20 10:03:00|813.42|811.02|813.18|810.78|813.42|811.02|813.18|810.78|0
1653040990000|2022-05-20 10:03:10|813.42|811.02|812.94|810.54|813.42|811.02|812.94|810.54|0
1653041010000|2022-05-20 10:03:30|813.42|811.02|814.03|811.63|814.03|811.63|813.42|811.02|0
1653041020000|2022-05-20 10:03:40|813.91|811.51|813.91|811.51|813.91|811.51|813.91|811.51|0
1653041030000|2022-05-20 10:03:50|814.03|811.63|813.79|811.39|814.03|811.63|813.79|811.39|0
1653041040000|2022-05-20 10:04:00|813.67|811.27|813.31|810.91|813.67|811.27|813.18|810.78|0
1653041050000|2022-05-20 10:04:10|813.42|811.02|812.94|810.54|813.42|811.02|812.94|810.54|0
1653041060000|2022-05-20 10:04:20|813.42|811.02|813.42|811.02|813.42|811.02|813.42|811.02|0
1653041070000|2022-05-20 10:04:30|813.67|811.27|813.42|811.02|813.67|811.27|813.42|811.02|0
1653041080000|2022-05-20 10:04:40|813.67|811.27|813.42|811.02|813.67|811.27|813.42|811.02|0
1653041090000|2022-05-20 10:04:50|813.67|811.27|813.42|811.02|813.67|811.27|813.42|811.02|0
1653041100000|2022-05-20 10:05:00|813.31|810.91|812.7|810.3|813.31|810.91|812.7|810.3|0
1653041110000|2022-05-20 10:05:10|812.94|810.54|812.46|810.06|812.94|810.54|812.46|810.06|0
1653041120000|2022-05-20 10:05:20|812.7|810.3|812.46|810.06|812.7|810.3|812.46|810.06|0
1653041130000|2022-05-20 10:05:30|812.7|810.3|812.7|810.3|812.82|810.42|812.7|810.3|0
1653041140000|2022-05-20 10:05:40|813.18|810.78|813.67|811.27|813.67|811.27|813.18|810.78|0
1653041150000|2022-05-20 10:05:50|813.79|811.39|813.67|811.27|813.79|811.39|813.67|811.27|0
1653041160000|2022-05-20 10:06:00|813.55|811.15|813.42|811.02|813.55|811.15|813.18|810.78|0
1653041170000|2022-05-20 10:06:10|813.55|811.15|813.42|811.02|813.67|811.27|813.42|811.02|0
1653041180000|2022-05-20 10:06:20|813.79|811.39|813.18|810.78|813.79|811.39|813.18|810.78|0
1653041190000|2022-05-20 10:06:30|812.94|810.54|813.42|811.02|813.42|811.02|812.94|810.54|0
1653041200000|2022-05-20 10:06:40|813.31|810.91|812.94|810.54|813.31|810.91|812.82|810.42|0
1653041210000|2022-05-20 10:06:50|812.7|810.3|812.34|809.94|812.7|810.3|812.34|809.94|0
1653041220000|2022-05-20 10:07:00|812.46|810.06|812.21|809.81|812.46|810.06|812.21|809.81|0
1653041230000|2022-05-20 10:07:10|812.46|810.06|812.58|810.18|812.7|810.3|812.46|810.06|0
1653041240000|2022-05-20 10:07:20|812.46|810.06|812.21|809.81|812.46|810.06|812.21|809.81|0
1653041250000|2022-05-20 10:07:30|812.46|810.06|812.46|810.06|812.46|810.06|812.46|810.06|0
1653041260000|2022-05-20 10:07:40|812.94|810.54|812.7|810.3|812.94|810.54|812.7|810.3|0
1653041270000|2022-05-20 10:07:50|812.46|810.06|812.34|809.94|812.46|810.06|812.34|809.94|0
1653041280000|2022-05-20 10:08:00|812.21|809.81|812.46|810.06|812.46|810.06|812.1|809.7|0
1653041290000|2022-05-20 10:08:10|812.58|810.18|812.58|810.18|812.58|810.18|812.58|810.18|0
1653041300000|2022-05-20 10:08:20|812.7|810.3|812.21|809.81|812.7|810.3|812.21|809.81|0
1653041310000|2022-05-20 10:08:30|811.97|809.57|812.1|809.7|812.21|809.81|811.97|809.57|0
1653041320000|2022-05-20 10:08:40|812.46|810.06|812.46|810.06|812.46|810.06|812.46|810.06|0
1653041330000|2022-05-20 10:08:50|812.7|810.3|812.34|809.94|812.7|810.3|812.34|809.94|0
1653041340000|2022-05-20 10:09:00|812.46|810.06|812.21|809.81|812.46|810.06|812.21|809.81|0
1653041350000|2022-05-20 10:09:10|811.73|809.33|811.25|808.85|811.73|809.33|811.25|808.85|0
1653041360000|2022-05-20 10:09:20|810.52|808.12|810.52|808.12|810.65|808.25|810.52|808.12|0
1653041370000|2022-05-20 10:09:30|810.65|808.25|811.13|808.73|811.13|808.73|810.65|808.25|0
1653041380000|2022-05-20 10:09:40|811.01|808.61|810.76|808.36|811.01|808.61|810.76|808.36|0
1653041390000|2022-05-20 10:09:50|810.52|808.12|810.41|808.01|810.52|808.12|810.41|808.01|0
1653041400000|2022-05-20 10:10:00|810.52|808.12|811.13|808.73|811.37|808.97|810.52|808.12|0
1653041410000|2022-05-20 10:10:10|811.01|808.61|810.52|808.12|811.01|808.61|810.52|808.12|0
1653041420000|2022-05-20 10:10:20|810.89|808.49|811.01|808.61|811.01|808.61|810.89|808.49|0
1653041430000|2022-05-20 10:10:30|810.76|808.36|811.01|808.61|811.01|808.61|810.76|808.36|0
1653041440000|2022-05-20 10:10:40|810.76|808.36|810.76|808.36|810.76|808.36|810.76|808.36|0
1653041450000|2022-05-20 10:10:50|811.01|808.61|811.25|808.85|811.49|809.09|811.01|808.61|0
1653041460000|2022-05-20 10:11:00|811.01|808.61|811.49|809.09|811.49|809.09|811.01|808.61|0
1653041470000|2022-05-20 10:11:10|811.61|809.21|811.61|809.21|811.61|809.21|811.49|809.09|0
1653041480000|2022-05-20 10:11:20|811.73|809.33|811.73|809.33|811.73|809.33|811.73|809.33|0
1653041490000|2022-05-20 10:11:30|811.86|809.46|811.97|809.57|811.97|809.57|811.86|809.46|0
1653041510000|2022-05-20 10:11:50|811.86|809.46|811.73|809.33|811.86|809.46|811.73|809.33|0
1653041520000|2022-05-20 10:12:00|811.25|808.85|810.65|808.25|811.49|809.09|810.52|808.12|0
1653041530000|2022-05-20 10:12:10|810.76|808.36|811.13|808.73|811.13|808.73|810.76|808.36|0
1653041540000|2022-05-20 10:12:20|811.01|808.61|811.01|808.61|811.01|808.61|811.01|808.61|0
1653041550000|2022-05-20 10:12:30|810.89|808.49|810.89|808.49|810.89|808.49|810.89|808.49|0
1653041560000|2022-05-20 10:12:40|811.01|808.61|810.76|808.36|811.01|808.61|810.76|808.36|0
1653041570000|2022-05-20 10:12:50|810.52|808.12|810.28|807.88|810.52|808.12|810.28|807.88|0
1653041580000|2022-05-20 10:13:00|810.52|808.12|810.52|808.12|810.52|808.12|810.52|808.12|0
1653041590000|2022-05-20 10:13:10|810.41|808.01|810.52|808.12|810.52|808.12|810.41|808.01|0
1653041600000|2022-05-20 10:13:20|810.41|808.01|810.28|807.88|810.41|808.01|810.28|807.88|0
1653041610000|2022-05-20 10:13:30|810.16|807.76|810.28|807.88|810.52|808.12|810.16|807.76|0
1653041620000|2022-05-20 10:13:40|810.04|807.64|810.28|807.88|810.28|807.88|810.04|807.64|0
1653041630000|2022-05-20 10:13:50|810.04|807.64|810.28|807.88|810.28|807.88|810.04|807.64|0
1653041640000|2022-05-20 10:14:00|810.52|808.12|810.52|808.12|810.52|808.12|810.52|808.12|0
1653041650000|2022-05-20 10:14:10|810.41|808.01|810.41|808.01|810.41|808.01|810.41|808.01|0
1653041660000|2022-05-20 10:14:20|810.52|808.12|810.41|808.01|810.52|808.12|810.41|808.01|0
1653041670000|2022-05-20 10:14:30|810.52|808.12|810.52|808.12|811.25|808.85|810.52|808.12|0
1653041680000|2022-05-20 10:14:40|810.65|808.25|810.76|808.36|810.76|808.36|810.65|808.25|0
1653041690000|2022-05-20 10:14:50|811.25|808.85|811.25|808.85|811.25|808.85|811.25|808.85|0
1653041700000|2022-05-20 10:15:00|811.01|808.61|811.25|808.85|811.25|808.85|811.01|808.61|0
1653041710000|2022-05-20 10:15:10|811.73|809.33|811.73|809.33|811.73|809.33|811.49|809.09|0
1653041720000|2022-05-20 10:15:20|812.21|809.81|812.34|809.94|812.46|810.06|812.21|809.81|0
1653041730000|2022-05-20 10:15:30|812.21|809.81|813.42|811.02|813.42|811.02|812.21|809.81|0
1653041740000|2022-05-20 10:15:40|813.66|811.26|814.15|811.75|814.15|811.75|813.42|811.02|0
1653041750000|2022-05-20 10:15:50|814.39|811.99|814.52|812.12|814.52|812.12|814.27|811.87|0
1653041760000|2022-05-20 10:16:00|814.39|811.99|814.39|811.99|814.39|811.99|814.27|811.87|0
1653041770000|2022-05-20 10:16:10|814.63|812.23|815.48|813.08|815.48|813.08|814.63|812.23|0
1653041780000|2022-05-20 10:16:20|815.6|813.2|815.24|812.84|815.6|813.2|815.12|812.72|0
1653041790000|2022-05-20 10:16:30|815.12|812.72|815.36|812.96|815.36|812.96|815.12|812.72|0
1653041800000|2022-05-20 10:16:40|815.48|813.08|815.24|812.84|815.48|813.08|815.24|812.84|0
1653041810000|2022-05-20 10:16:50|814.87|812.47|814.52|812.12|814.87|812.47|814.52|812.12|0
1653041820000|2022-05-20 10:17:00|814.15|811.75|814.03|811.63|814.15|811.75|813.91|811.51|0
1653041830000|2022-05-20 10:17:10|814.15|811.75|814.15|811.75|814.15|811.75|813.91|811.51|0
1653041840000|2022-05-20 10:17:20|814.03|811.63|814.03|811.63|814.03|811.63|814.03|811.63|0
1653041850000|2022-05-20 10:17:30|814.15|811.75|814.15|811.75|814.15|811.75|814.15|811.75|0
1653041860000|2022-05-20 10:17:40|814.39|811.99|814.39|811.99|814.39|811.99|814.15|811.75|0
1653041870000|2022-05-20 10:17:50|814.27|811.87|813.91|811.51|814.27|811.87|813.91|811.51|0
1653041880000|2022-05-20 10:18:00|813.66|811.26|813.42|811.02|813.66|811.26|813.42|811.02|0
1653041890000|2022-05-20 10:18:10|813.55|811.15|813.66|811.26|813.66|811.26|813.42|811.02|0
1653041900000|2022-05-20 10:18:20|813.55|811.15|813.66|811.26|813.66|811.26|813.55|811.15|0
1653041910000|2022-05-20 10:18:30|813.42|811.02|813.42|811.02|813.42|811.02|813.42|811.02|0
1653041920000|2022-05-20 10:18:40|812.94|810.54|812.82|810.42|812.94|810.54|812.82|810.42|0
1653041930000|2022-05-20 10:18:50|812.94|810.54|813.42|811.02|813.42|811.02|812.94|810.54|0
1653041940000|2022-05-20 10:19:00|813.79|811.39|813.91|811.51|813.91|811.51|813.66|811.26|0
1653041950000|2022-05-20 10:19:10|813.66|811.26|813.42|811.02|813.66|811.26|813.42|811.02|0
1653041960000|2022-05-20 10:19:20|813.31|810.91|813.18|810.78|813.31|810.91|813.18|810.78|0
1653041970000|2022-05-20 10:19:30|813.06|810.66|813.18|810.78|813.18|810.78|813.06|810.66|0
1653041980000|2022-05-20 10:19:40|813.06|810.66|812.7|810.3|813.18|810.78|812.7|810.3|0
1653041990000|2022-05-20 10:19:50|812.82|810.42|812.58|810.18|812.82|810.42|812.46|810.06|0
1653042000000|2022-05-20 10:20:00|812.21|809.81|812.46|810.06|812.46|810.06|811.97|809.57|0
1653042010000|2022-05-20 10:20:10|812.34|809.94|812.7|810.3|812.7|810.3|812.34|809.94|0
1653042020000|2022-05-20 10:20:20|812.58|810.18|812.82|810.42|812.82|810.42|812.46|810.06|0
1653042030000|2022-05-20 10:20:30|812.94|810.54|813.06|810.66|813.06|810.66|812.7|810.3|0
1653042040000|2022-05-20 10:20:40|813.18|810.78|813.18|810.78|813.18|810.78|813.18|810.78|0
1653042050000|2022-05-20 10:20:50|812.94|810.54|813.18|810.78|813.18|810.78|812.94|810.54|0
1653042060000|2022-05-20 10:21:00|813.06|810.66|813.18|810.78|813.18|810.78|813.06|810.66|0
1653042070000|2022-05-20 10:21:10|813.06|810.66|812.34|809.94|813.06|810.66|812.34|809.94|0
1653042080000|2022-05-20 10:21:20|812.46|810.06|811.97|809.57|812.46|810.06|811.97|809.57|0
1653042090000|2022-05-20 10:21:30|811.73|809.33|812.34|809.94|812.34|809.94|811.73|809.33|0
1653042100000|2022-05-20 10:21:40|812.46|810.06|812.46|810.06|812.7|810.3|812.46|810.06|0
1653042110000|2022-05-20 10:21:50|811.97|809.57|811.97|809.57|812.1|809.7|811.97|809.57|0
1653042120000|2022-05-20 10:22:00|811.73|809.33|811|808.6|811.73|809.33|811|808.6|0
1653042140000|2022-05-20 10:22:20|810.89|808.49|811|808.6|811|808.6|810.89|808.49|0
1653042150000|2022-05-20 10:22:30|810.76|808.36|811|808.6|811|808.6|810.76|808.36|0
1653042160000|2022-05-20 10:22:40|810.76|808.36|811|808.6|811|808.6|810.76|808.36|0
1653042170000|2022-05-20 10:22:50|810.76|808.36|811.13|808.73|811.13|808.73|810.76|808.36|0
1653042180000|2022-05-20 10:23:00|811|808.6|811|808.6|811|808.6|811|808.6|0
1653042190000|2022-05-20 10:23:10|810.76|808.36|810.76|808.36|811|808.6|810.76|808.36|0
1653042200000|2022-05-20 10:23:20|811|808.6|810.65|808.25|811|808.6|810.65|808.25|0
1653042210000|2022-05-20 10:23:30|810.76|808.36|810.76|808.36|810.76|808.36|810.76|808.36|0
1653042220000|2022-05-20 10:23:40|811|808.6|811.13|808.73|811.13|808.73|811|808.6|0
1653042230000|2022-05-20 10:23:50|811|808.6|811.25|808.85|811.25|808.85|811|808.6|0
1653042240000|2022-05-20 10:24:00|810.76|808.36|810.28|807.88|810.76|808.36|810.28|807.88|0
1653042250000|2022-05-20 10:24:10|810.41|808.01|809.92|807.52|810.41|808.01|809.92|807.52|0
1653042260000|2022-05-20 10:24:20|810.04|807.64|810.52|808.12|810.52|808.12|810.04|807.64|0
1653042270000|2022-05-20 10:24:30|810.28|807.88|810.28|807.88|810.28|807.88|810.28|807.88|0
1653042280000|2022-05-20 10:24:40|810.16|807.76|809.8|807.4|810.16|807.76|809.8|807.4|0
1653042290000|2022-05-20 10:24:50|809.55|807.15|809.8|807.4|809.8|807.4|809.55|807.15|0
1653042300000|2022-05-20 10:25:00|809.55|807.15|810.04|807.64|810.04|807.64|809.55|807.15|0
1653042310000|2022-05-20 10:25:10|810.52|808.12|810.28|807.88|810.89|808.49|810.28|807.88|0
1653042320000|2022-05-20 10:25:20|810.52|808.12|810.76|808.36|810.76|808.36|810.52|808.12|0
1653042330000|2022-05-20 10:25:30|810.65|808.25|810.76|808.36|810.76|808.36|810.52|808.12|0
1653042340000|2022-05-20 10:25:40|810.52|808.12|810.76|808.36|810.76|808.36|810.41|808.01|0
1653042350000|2022-05-20 10:25:50|811|808.6|810.76|808.36|811|808.6|810.76|808.36|0
1653042360000|2022-05-20 10:26:00|810.52|808.12|810.76|808.36|810.76|808.36|810.52|808.12|0
1653042370000|2022-05-20 10:26:10|811|808.6|811|808.6|811|808.6|811|808.6|0
1653042390000|2022-05-20 10:26:30|810.89|808.49|810.89|808.49|811|808.6|810.89|808.49|0
1653042400000|2022-05-20 10:26:40|810.76|808.36|810.28|807.88|810.76|808.36|810.04|807.64|0
1653042420000|2022-05-20 10:27:00|810.52|808.12|809.8|807.4|810.52|808.12|809.8|807.4|0
1653042430000|2022-05-20 10:27:10|809.68|807.28|809.8|807.4|809.8|807.4|809.68|807.28|0
1653042440000|2022-05-20 10:27:20|809.68|807.28|810.04|807.64|810.04|807.64|809.68|807.28|0
1653042450000|2022-05-20 10:27:30|810.16|807.76|810.16|807.76|810.16|807.76|810.04|807.64|0
1653042460000|2022-05-20 10:27:40|810.28|807.88|810.04|807.64|810.28|807.88|810.04|807.64|0
1653042470000|2022-05-20 10:27:50|809.92|807.52|809.8|807.4|810.04|807.64|809.8|807.4|0
1653042480000|2022-05-20 10:28:00|810.16|807.76|810.28|807.88|810.52|808.12|810.16|807.76|0
1653042490000|2022-05-20 10:28:10|810.52|808.12|810.52|808.12|810.52|808.12|810.52|808.12|0
1653042500000|2022-05-20 10:28:20|810.41|808.01|810.76|808.36|810.76|808.36|810.41|808.01|0
1653042510000|2022-05-20 10:28:30|811|808.6|810.76|808.36|811|808.6|810.76|808.36|0
1653042520000|2022-05-20 10:28:40|810.65|808.25|810.41|808.01|810.76|808.36|810.41|808.01|0
1653042530000|2022-05-20 10:28:50|810.28|807.88|810.28|807.88|810.28|807.88|810.28|807.88|0
1653042540000|2022-05-20 10:29:00|810.16|807.76|810.41|808.01|810.41|808.01|810.16|807.76|0
1653042550000|2022-05-20 10:29:10|810.28|807.88|810.41|808.01|810.41|808.01|810.28|807.88|0
1653042560000|2022-05-20 10:29:20|810.52|808.12|810.76|808.36|810.76|808.36|810.52|808.12|0
1653042570000|2022-05-20 10:29:30|810.65|808.25|810.41|808.01|810.65|808.25|810.41|808.01|0
1653042580000|2022-05-20 10:29:40|810.52|808.12|810.76|808.36|810.76|808.36|810.52|808.12|0
1653042590000|2022-05-20 10:29:50|810.89|808.49|811|808.6|811|808.6|810.89|808.49|0
1653042600000|2022-05-20 10:30:00|810.76|808.36|811.25|808.85|811.25|808.85|810.76|808.36|0
1653042610000|2022-05-20 10:30:10|811|808.6|811.25|808.85|811.25|808.85|811|808.6|0
1653042620000|2022-05-20 10:30:20|811.37|808.97|811.25|808.85|811.37|808.97|811.25|808.85|0
1653042630000|2022-05-20 10:30:30|810.76|808.36|810.65|808.25|810.76|808.36|810.52|808.12|0
1653042640000|2022-05-20 10:30:40|810.76|808.36|810.65|808.25|810.76|808.36|810.4|808|0
1653042650000|2022-05-20 10:30:50|810.76|808.36|811|808.6|811|808.6|810.76|808.36|0
1653042660000|2022-05-20 10:31:00|811.13|808.73|811.13|808.73|811.25|808.85|811.13|808.73|0
1653042670000|2022-05-20 10:31:10|811.25|808.85|811.37|808.97|811.37|808.97|811.25|808.85|0
1653042680000|2022-05-20 10:31:20|811.49|809.09|811.25|808.85|811.49|809.09|811.25|808.85|0
1653042690000|2022-05-20 10:31:30|811.13|808.73|811.13|808.73|811.25|808.85|811.13|808.73|0
1653042700000|2022-05-20 10:31:40|811.25|808.85|811.13|808.73|811.25|808.85|811.13|808.73|0
1653042710000|2022-05-20 10:31:50|811|808.6|811.49|809.09|811.49|809.09|811|808.6|0
1653042720000|2022-05-20 10:32:00|811|808.6|811|808.6|811.13|808.73|811|808.6|0
1653042730000|2022-05-20 10:32:10|811.25|808.85|811.25|808.85|811.25|808.85|811.25|808.85|0
1653042740000|2022-05-20 10:32:20|811.13|808.73|811|808.6|811.13|808.73|811|808.6|0
1653042750000|2022-05-20 10:32:30|811.37|808.97|812.45|810.05|812.45|810.05|811.37|808.97|0
1653042760000|2022-05-20 10:32:40|812.21|809.81|811.97|809.57|812.21|809.81|811.73|809.33|0
1653042770000|2022-05-20 10:32:50|811.85|809.45|811.73|809.33|811.85|809.45|811.73|809.33|0
1653042780000|2022-05-20 10:33:00|811.49|809.09|811.49|809.09|811.49|809.09|811.37|808.97|0
1653042790000|2022-05-20 10:33:10|811.73|809.33|811.49|809.09|811.97|809.57|811.49|809.09|0
1653042800000|2022-05-20 10:33:20|811.73|809.33|811.25|808.85|811.73|809.33|811.25|808.85|0
1653042810000|2022-05-20 10:33:30|811.49|809.09|811.25|808.85|811.49|809.09|811.25|808.85|0
1653042820000|2022-05-20 10:33:40|811.13|808.73|811.25|808.85|811.25|808.85|811.13|808.73|0
1653042830000|2022-05-20 10:33:50|811.49|809.09|811.61|809.21|811.73|809.33|811.49|809.09|0
1653042840000|2022-05-20 10:34:00|811.49|809.09|811.25|808.85|811.49|809.09|811.25|808.85|0
1653042850000|2022-05-20 10:34:10|811.49|809.09|811.37|808.97|811.49|809.09|811.37|808.97|0
1653042860000|2022-05-20 10:34:20|811.25|808.85|811.49|809.09|811.49|809.09|811.25|808.85|0
1653042870000|2022-05-20 10:34:30|811.37|808.97|811.37|808.97|811.37|808.97|811.37|808.97|0
1653042880000|2022-05-20 10:34:40|811.49|809.09|811.49|809.09|811.49|809.09|811.49|809.09|0
1653042890000|2022-05-20 10:34:50|811.37|808.97|811.37|808.97|811.49|809.09|811.37|808.97|0
1653042900000|2022-05-20 10:35:00|811.25|808.85|811.25|808.85|811.25|808.85|811.25|808.85|0
1653042910000|2022-05-20 10:35:10|811.49|809.09|812.21|809.81|812.21|809.81|811.49|809.09|0
1653042920000|2022-05-20 10:35:20|811.97|809.57|812.45|810.05|812.45|810.05|811.97|809.57|0
1653042930000|2022-05-20 10:35:30|811.73|809.33|811.61|809.21|811.73|809.33|811.61|809.21|0
1653042940000|2022-05-20 10:35:40|811.49|809.09|811.61|809.21|811.61|809.21|811.49|809.09|0
1653042960000|2022-05-20 10:36:00|811.85|809.45|811.85|809.45|811.85|809.45|811.85|809.45|0
1653042970000|2022-05-20 10:36:10|811.49|809.09|811.73|809.33|811.73|809.33|811.49|809.09|0
1653042980000|2022-05-20 10:36:20|811.97|809.57|811.97|809.57|812.21|809.81|811.97|809.57|0
1653042990000|2022-05-20 10:36:30|811.85|809.45|812.21|809.81|812.21|809.81|811.85|809.45|0
1653043000000|2022-05-20 10:36:40|812.1|809.7|812.21|809.81|812.21|809.81|812.1|809.7|0
1653043010000|2022-05-20 10:36:50|812.34|809.94|812.7|810.3|812.7|810.3|812.34|809.94|0
1653043020000|2022-05-20 10:37:00|812.94|810.54|813.18|810.78|813.18|810.78|812.94|810.54|0
1653043030000|2022-05-20 10:37:10|813.06|810.66|812.45|810.05|813.06|810.66|812.45|810.05|0
1653043040000|2022-05-20 10:37:20|812.94|810.54|813.42|811.02|813.42|811.02|812.94|810.54|0
1653043060000|2022-05-20 10:37:40|813.18|810.78|813.3|810.9|813.3|810.9|813.18|810.78|0
1653043070000|2022-05-20 10:37:50|813.06|810.66|813.18|810.78|813.18|810.78|813.06|810.66|0
1653043080000|2022-05-20 10:38:00|813.3|810.9|813.18|810.78|813.3|810.9|813.18|810.78|0
1653043090000|2022-05-20 10:38:10|812.94|810.54|812.94|810.54|812.94|810.54|812.82|810.42|0
1653043100000|2022-05-20 10:38:20|813.18|810.78|813.42|811.02|813.42|811.02|813.18|810.78|0
1653043110000|2022-05-20 10:38:30|813.18|810.78|813.9|811.5|813.9|811.5|813.18|810.78|0
1653043120000|2022-05-20 10:38:40|813.79|811.39|813.66|811.26|813.9|811.5|813.66|811.26|0
1653043130000|2022-05-20 10:38:50|813.79|811.39|813.9|811.5|813.9|811.5|813.79|811.39|0
1653043140000|2022-05-20 10:39:00|813.66|811.26|813.55|811.15|813.79|811.39|813.42|811.02|0
1653043150000|2022-05-20 10:39:10|813.66|811.26|813.42|811.02|813.66|811.26|813.42|811.02|0
1653043160000|2022-05-20 10:39:20|813.66|811.26|813.79|811.39|813.79|811.39|813.66|811.26|0
1653043170000|2022-05-20 10:39:30|813.66|811.26|813.66|811.26|813.66|811.26|813.42|811.02|0
1653043180000|2022-05-20 10:39:40|813.42|811.02|813.42|811.02|813.42|811.02|813.42|811.02|0
1653043190000|2022-05-20 10:39:50|813.66|811.26|813.3|810.9|813.66|811.26|813.3|810.9|0
1653043200000|2022-05-20 10:40:00|813.42|811.02|812.21|809.81|813.42|811.02|812.21|809.81|0
1653043210000|2022-05-20 10:40:10|812.34|809.94|811.97|809.57|812.34|809.94|811.97|809.57|0
1653043220000|2022-05-20 10:40:20|812.21|809.81|812.21|809.81|812.21|809.81|812.1|809.7|0
1653043230000|2022-05-20 10:40:30|812.1|809.7|812.1|809.7|812.1|809.7|812.1|809.7|0
1653043240000|2022-05-20 10:40:40|811.97|809.57|811.85|809.45|811.97|809.57|811.85|809.45|0
1653043250000|2022-05-20 10:40:50|811.73|809.33|811.85|809.45|811.85|809.45|811.73|809.33|0
1653043260000|2022-05-20 10:41:00|812.21|809.81|812.34|809.94|812.45|810.05|812.21|809.81|0
1653043270000|2022-05-20 10:41:10|812.45|810.05|812.45|810.05|812.7|810.3|812.45|810.05|0
1653043280000|2022-05-20 10:41:20|812.7|810.3|812.58|810.18|812.7|810.3|812.58|810.18|0
1653043290000|2022-05-20 10:41:30|812.7|810.3|812.82|810.42|812.82|810.42|812.7|810.3|0
1653043300000|2022-05-20 10:41:40|812.45|810.05|812.45|810.05|812.45|810.05|812.45|810.05|0
1653043310000|2022-05-20 10:41:50|812.58|810.18|812.7|810.3|812.82|810.42|812.58|810.18|0
1653043320000|2022-05-20 10:42:00|812.58|810.18|811.97|809.57|812.7|810.3|811.97|809.57|0
1653043330000|2022-05-20 10:42:10|812.1|809.7|811.97|809.57|812.1|809.7|811.97|809.57|0
1653043340000|2022-05-20 10:42:20|811.85|809.45|811.73|809.33|811.85|809.45|811.73|809.33|0
1653043360000|2022-05-20 10:42:40|811.97|809.57|811.97|809.57|811.97|809.57|811.97|809.57|0
1653043370000|2022-05-20 10:42:50|812.1|809.7|812.1|809.7|812.21|809.81|812.1|809.7|0
1653043380000|2022-05-20 10:43:00|812.21|809.81|812.21|809.81|812.34|809.94|812.21|809.81|0
1653043400000|2022-05-20 10:43:20|811.97|809.57|811.97|809.57|811.97|809.57|811.97|809.57|0
1653043410000|2022-05-20 10:43:30|811.73|809.33|811.73|809.33|811.73|809.33|811.73|809.33|0
1653043420000|2022-05-20 10:43:40|811.97|809.57|812.21|809.81|812.21|809.81|811.85|809.45|0
1653043430000|2022-05-20 10:43:50|812.45|810.05|812.21|809.81|812.45|810.05|812.21|809.81|0
1653043440000|2022-05-20 10:44:00|812.45|810.05|812.45|810.05|812.45|810.05|812.45|810.05|0
1653043460000|2022-05-20 10:44:20|812.69|810.29|812.69|810.29|812.69|810.29|812.69|810.29|0
1653043470000|2022-05-20 10:44:30|812.58|810.18|812.45|810.05|812.58|810.18|812.45|810.05|0
1653043480000|2022-05-20 10:44:40|812.21|809.81|812.21|809.81|812.21|809.81|812.21|809.81|0
1653043490000|2022-05-20 10:44:50|812.45|810.05|812.34|809.94|812.45|810.05|812.34|809.94|0
1653043500000|2022-05-20 10:45:00|811.73|809.33|812.1|809.7|812.1|809.7|811.61|809.21|0
1653043510000|2022-05-20 10:45:10|811.97|809.57|811.49|809.09|811.97|809.57|811.49|809.09|0
1653043520000|2022-05-20 10:45:20|811.73|809.33|811.97|809.57|811.97|809.57|811.73|809.33|0
1653043530000|2022-05-20 10:45:30|811.73|809.33|811.73|809.33|811.73|809.33|811.73|809.33|0
1653043540000|2022-05-20 10:45:40|811.49|809.09|811.49|809.09|811.73|809.33|811.49|809.09|0
1653043550000|2022-05-20 10:45:50|811.73|809.33|811.24|808.84|811.73|809.33|811.24|808.84|0
1653043560000|2022-05-20 10:46:00|811|808.6|811|808.6|811.24|808.84|811|808.6|0
1653043570000|2022-05-20 10:46:10|810.76|808.36|810.76|808.36|810.76|808.36|810.76|808.36|0
1653043580000|2022-05-20 10:46:20|811.73|809.33|811.73|809.33|811.73|809.33|811.73|809.33|0
1653043590000|2022-05-20 10:46:30|811.37|808.97|811.97|809.57|811.97|809.57|811.37|808.97|0
1653043600000|2022-05-20 10:46:40|812.1|809.7|811.73|809.33|812.1|809.7|811.49|809.09|0
1653043610000|2022-05-20 10:46:50|811.49|809.09|811.73|809.33|811.73|809.33|811.49|809.09|0
1653043620000|2022-05-20 10:47:00|811.61|809.21|811.97|809.57|811.97|809.57|811.49|809.09|0
1653043630000|2022-05-20 10:47:10|811.73|809.33|811.73|809.33|811.73|809.33|811.73|809.33|0
1653043640000|2022-05-20 10:47:20|811.61|809.21|811.73|809.33|811.73|809.33|811.61|809.21|0
1653043650000|2022-05-20 10:47:30|811.49|809.09|811.73|809.33|811.73|809.33|811.49|809.09|0
1653043660000|2022-05-20 10:47:40|812.1|809.7|812.21|809.81|812.21|809.81|812.1|809.7|0
1653043670000|2022-05-20 10:47:50|812.94|810.54|813.18|810.78|813.18|810.78|812.94|810.54|0
1653043680000|2022-05-20 10:48:00|813.66|811.26|813.66|811.26|813.66|811.26|813.66|811.26|0
1653043690000|2022-05-20 10:48:10|813.18|810.78|813.42|811.02|813.42|811.02|812.94|810.54|0
1653043700000|2022-05-20 10:48:20|813.18|810.78|813.42|811.02|813.42|811.02|813.18|810.78|0
1653043710000|2022-05-20 10:48:30|812.94|810.54|812.94|810.54|812.94|810.54|812.94|810.54|0
1653043720000|2022-05-20 10:48:40|812.69|810.29|812.21|809.81|812.69|810.29|812.21|809.81|0
1653043730000|2022-05-20 10:48:50|811.49|809.09|811.49|809.09|811.73|809.33|811.49|809.09|0
1653043740000|2022-05-20 10:49:00|811.24|808.84|811.24|808.84|811.49|809.09|811.24|808.84|0
1653043750000|2022-05-20 10:49:10|811.13|808.73|811.49|809.09|811.49|809.09|811.13|808.73|0
1653043760000|2022-05-20 10:49:20|811.37|808.97|811.49|809.09|811.49|809.09|811.37|808.97|0
1653043770000|2022-05-20 10:49:30|811.73|809.33|811.85|809.45|811.85|809.45|811.61|809.21|0
1653043780000|2022-05-20 10:49:40|811.97|809.57|812.21|809.81|812.21|809.81|811.97|809.57|0
1653043790000|2022-05-20 10:49:50|811.97|809.57|811.97|809.57|811.97|809.57|811.97|809.57|0
1653043800000|2022-05-20 10:50:00|812.21|809.81|811.97|809.57|812.21|809.81|811.97|809.57|0
1653043810000|2022-05-20 10:50:10|811.49|809.09|811.24|808.84|811.49|809.09|811.24|808.84|0
1653043820000|2022-05-20 10:50:20|811.37|808.97|811.49|809.09|811.49|809.09|811.37|808.97|0
1653043830000|2022-05-20 10:50:30|811.37|808.97|811.49|809.09|811.61|809.21|811.37|808.97|0
1653043840000|2022-05-20 10:50:40|811.73|809.33|811.49|809.09|811.73|809.33|811.49|809.09|0
1653043850000|2022-05-20 10:50:50|811.61|809.21|811.61|809.21|811.61|809.21|811.61|809.21|0
1653043860000|2022-05-20 10:51:00|811.73|809.33|812.21|809.81|812.21|809.81|811.73|809.33|0
1653043870000|2022-05-20 10:51:10|812.45|810.05|812.21|809.81|812.45|810.05|812.21|809.81|0
1653043880000|2022-05-20 10:51:20|812.34|809.94|812.45|810.05|812.45|810.05|812.34|809.94|0
1653043890000|2022-05-20 10:51:30|812.69|810.29|812.58|810.18|812.69|810.29|812.58|810.18|0
1653043900000|2022-05-20 10:51:40|812.69|810.29|812.94|810.54|812.94|810.54|812.69|810.29|0
1653043910000|2022-05-20 10:51:50|813.06|810.66|813.18|810.78|813.18|810.78|813.06|810.66|0
1653043920000|2022-05-20 10:52:00|813.06|810.66|813.06|810.66|813.06|810.66|813.06|810.66|0
1653043930000|2022-05-20 10:52:10|813.42|811.02|813.42|811.02|813.42|811.02|813.42|811.02|0
1653043940000|2022-05-20 10:52:20|813.18|810.78|812.94|810.54|813.18|810.78|812.94|810.54|0
1653043950000|2022-05-20 10:52:30|813.18|810.78|813.18|810.78|813.18|810.78|813.18|810.78|0
1653043960000|2022-05-20 10:52:40|813.3|810.9|813.18|810.78|813.3|810.9|813.18|810.78|0
1653043970000|2022-05-20 10:52:50|813.06|810.66|812.94|810.54|813.18|810.78|812.94|810.54|0
1653043980000|2022-05-20 10:53:00|813.06|810.66|812.94|810.54|813.06|810.66|812.94|810.54|0
1653043990000|2022-05-20 10:53:10|813.18|810.78|813.42|811.02|813.42|811.02|813.18|810.78|0
1653044010000|2022-05-20 10:53:30|813.66|811.26|814.14|811.74|814.14|811.74|813.66|811.26|0
1653044020000|2022-05-20 10:53:40|814.27|811.87|814.27|811.87|814.27|811.87|814.27|811.87|0
1653044030000|2022-05-20 10:53:50|814.39|811.99|814.39|811.99|814.39|811.99|814.39|811.99|0
1653044040000|2022-05-20 10:54:00|814.27|811.87|814.27|811.87|814.27|811.87|814.27|811.87|0
1653044050000|2022-05-20 10:54:10|814.14|811.74|814.63|812.23|814.63|812.23|814.14|811.74|0
1653044060000|2022-05-20 10:54:20|815.35|812.95|815.35|812.95|815.6|813.2|815.11|812.71|0
1653044070000|2022-05-20 10:54:30|815.6|813.2|815.6|813.2|815.84|813.44|815.6|813.2|0
1653044080000|2022-05-20 10:54:40|815.72|813.32|815.6|813.2|815.84|813.44|815.6|813.2|0
1653044090000|2022-05-20 10:54:50|815.72|813.32|815.6|813.2|815.72|813.32|815.6|813.2|0
1653044100000|2022-05-20 10:55:00|815.11|812.71|814.87|812.47|815.11|812.71|814.75|812.35|0
1653044110000|2022-05-20 10:55:10|814.39|811.99|814.39|811.99|814.39|811.99|814.14|811.74|0
1653044120000|2022-05-20 10:55:20|814.27|811.87|814.27|811.87|814.27|811.87|814.27|811.87|0
1653044130000|2022-05-20 10:55:30|814.39|811.99|814.63|812.23|814.63|812.23|814.39|811.99|0
1653044140000|2022-05-20 10:55:40|814.75|812.35|814.75|812.35|814.75|812.35|814.75|812.35|0
1653044150000|2022-05-20 10:55:50|814.63|812.23|814.87|812.47|814.87|812.47|814.63|812.23|0
1653044160000|2022-05-20 10:56:00|815.35|812.95|815.11|812.71|815.35|812.95|815.11|812.71|0
1653044180000|2022-05-20 10:56:20|814.87|812.47|814.27|811.87|814.87|812.47|814.27|811.87|0
1653044190000|2022-05-20 10:56:30|814.39|811.99|814.39|811.99|814.39|811.99|814.27|811.87|0
1653044200000|2022-05-20 10:56:40|813.66|811.26|813.66|811.26|813.66|811.26|813.66|811.26|0
1653044210000|2022-05-20 10:56:50|813.42|811.02|813.42|811.02|813.42|811.02|813.42|811.02|0
1653044220000|2022-05-20 10:57:00|813.3|810.9|813.3|810.9|813.3|810.9|813.18|810.78|0
1653044230000|2022-05-20 10:57:10|813.18|810.78|812.94|810.54|813.18|810.78|812.94|810.54|0
1653044250000|2022-05-20 10:57:30|812.69|810.29|812.94|810.54|812.94|810.54|812.69|810.29|0
1653044260000|2022-05-20 10:57:40|812.82|810.42|813.18|810.78|813.18|810.78|812.69|810.29|0
1653044270000|2022-05-20 10:57:50|813.42|811.02|813.54|811.14|813.54|811.14|813.42|811.02|0
1653044280000|2022-05-20 10:58:00|813.66|811.26|813.54|811.14|813.66|811.26|813.54|811.14|0
1653044290000|2022-05-20 10:58:10|813.42|811.02|813.42|811.02|813.42|811.02|813.18|810.78|0
1653044300000|2022-05-20 10:58:20|813.3|810.9|813.42|811.02|813.42|811.02|813.3|810.9|0
1653044310000|2022-05-20 10:58:30|813.54|811.14|813.42|811.02|813.66|811.26|813.42|811.02|0
1653044330000|2022-05-20 10:58:50|813.66|811.26|813.9|811.5|814.03|811.63|813.66|811.26|0
1653044340000|2022-05-20 10:59:00|814.03|811.63|814.39|811.99|814.39|811.99|814.03|811.63|0
1653044350000|2022-05-20 10:59:10|814.87|812.47|815.11|812.71|815.11|812.71|814.87|812.47|0
1653044360000|2022-05-20 10:59:20|814.87|812.47|814.75|812.35|815.11|812.71|814.75|812.35|0
1653044370000|2022-05-20 10:59:30|814.27|811.87|814.39|811.99|814.39|811.99|813.9|811.5|0
1653044380000|2022-05-20 10:59:40|814.14|811.74|814.14|811.74|814.27|811.87|814.14|811.74|0
1653044390000|2022-05-20 10:59:50|813.9|811.5|813.9|811.5|814.27|811.87|813.66|811.26|0
1653044400000|2022-05-20 11:00:00|813.66|811.26|814.63|812.23|814.63|812.23|813.66|811.26|0
1653044410000|2022-05-20 11:00:10|815.11|812.71|815.6|813.2|815.6|813.2|814.87|812.47|0
1653044430000|2022-05-20 11:00:30|815.24|812.84|815.48|813.08|815.48|813.08|815.11|812.71|0
1653044440000|2022-05-20 11:00:40|815.35|812.95|816.8|814.4|816.8|814.4|815.35|812.95|0
1653044450000|2022-05-20 11:00:50|816.56|814.16|816.56|814.16|816.56|814.16|816.45|814.05|0
1653044460000|2022-05-20 11:01:00|816.69|814.29|816.8|814.4|816.8|814.4|816.56|814.16|0
1653044470000|2022-05-20 11:01:10|816.69|814.29|816.93|814.53|816.93|814.53|816.56|814.16|0
1653044480000|2022-05-20 11:01:20|817.05|814.65|817.17|814.77|817.17|814.77|816.8|814.4|0
1653044490000|2022-05-20 11:01:30|816.93|814.53|816.8|814.4|817.05|814.65|816.8|814.4|0
1653044500000|2022-05-20 11:01:40|817.05|814.65|816.32|813.92|817.05|814.65|816.32|813.92|0
1653044510000|2022-05-20 11:01:50|816.08|813.68|815.84|813.44|816.32|813.92|815.84|813.44|0
1653044520000|2022-05-20 11:02:00|815.35|812.95|815.24|812.84|815.35|812.95|815.24|812.84|0
1653044530000|2022-05-20 11:02:10|815.48|813.08|815.72|813.32|815.72|813.32|815.48|813.08|0
1653044540000|2022-05-20 11:02:20|815.6|813.2|815.6|813.2|815.84|813.44|815.6|813.2|0
1653044550000|2022-05-20 11:02:30|815.35|812.95|815|812.6|815.35|812.95|814.87|812.47|0
1653044560000|2022-05-20 11:02:40|815.24|812.84|815.35|812.95|815.35|812.95|815.11|812.71|0
1653044570000|2022-05-20 11:02:50|815.6|813.2|815.72|813.32|815.84|813.44|815.6|813.2|0
1653044580000|2022-05-20 11:03:00|815.84|813.44|815.72|813.32|815.84|813.44|815.72|813.32|0
1653044590000|2022-05-20 11:03:10|815.6|813.2|815.11|812.71|815.6|813.2|815.11|812.71|0
1653044600000|2022-05-20 11:03:20|815|812.6|814.75|812.35|815|812.6|814.75|812.35|0
1653044610000|2022-05-20 11:03:30|814.39|811.99|814.63|812.23|814.63|812.23|814.39|811.99|0
1653044620000|2022-05-20 11:03:40|814.75|812.35|814.63|812.23|814.75|812.35|814.63|812.23|0
1653044630000|2022-05-20 11:03:50|814.87|812.47|814.87|812.47|814.87|812.47|814.87|812.47|0
1653044640000|2022-05-20 11:04:00|815.11|812.71|814.87|812.47|815.11|812.71|814.63|812.23|0
1653044660000|2022-05-20 11:04:20|814.63|812.23|814.87|812.47|814.87|812.47|814.63|812.23|0
1653044670000|2022-05-20 11:04:30|815.11|812.71|815.35|812.95|815.59|813.19|815.11|812.71|0
1653044680000|2022-05-20 11:04:40|814.87|812.47|814.87|812.47|815.11|812.71|814.87|812.47|0
1653044690000|2022-05-20 11:04:50|815.35|812.95|815.35|812.95|815.35|812.95|815.11|812.71|0
1653044700000|2022-05-20 11:05:00|815.84|813.44|816.08|813.68|816.08|813.68|815.84|813.44|0
1653044710000|2022-05-20 11:05:10|816.56|814.16|816.08|813.68|816.8|814.4|816.08|813.68|0
1653044720000|2022-05-20 11:05:20|816.32|813.92|816.56|814.16|816.56|814.16|816.32|813.92|0
1653044730000|2022-05-20 11:05:30|816.8|814.4|816.8|814.4|816.8|814.4|816.8|814.4|0
1653044740000|2022-05-20 11:05:40|816.69|814.29|815.84|813.44|816.8|814.4|815.84|813.44|0
1653044750000|2022-05-20 11:05:50|816.08|813.68|815.84|813.44|816.08|813.68|815.84|813.44|0
1653044760000|2022-05-20 11:06:00|816.08|813.68|815.84|813.44|816.08|813.68|815.84|813.44|0
1653044770000|2022-05-20 11:06:10|816.32|813.92|816.56|814.16|816.56|814.16|816.32|813.92|0
1653044780000|2022-05-20 11:06:20|816.8|814.4|817.29|814.89|817.29|814.89|816.8|814.4|0
1653044790000|2022-05-20 11:06:30|817.53|815.13|817.77|815.37|817.77|815.37|817.53|815.13|0
1653044800000|2022-05-20 11:06:40|817.66|815.26|817.05|814.65|817.66|815.26|817.05|814.65|0
1653044810000|2022-05-20 11:06:50|816.8|814.4|816.56|814.16|816.8|814.4|816.56|814.16|0
1653044820000|2022-05-20 11:07:00|817.29|814.89|818.26|815.86|818.26|815.86|817.29|814.89|0
1653044830000|2022-05-20 11:07:10|818.14|815.74|818.01|815.61|818.26|815.86|818.01|815.61|0
1653044840000|2022-05-20 11:07:20|817.05|814.65|818.01|815.61|818.01|815.61|817.05|814.65|0
1653044850000|2022-05-20 11:07:30|817.77|815.37|817.77|815.37|818.01|815.61|817.77|815.37|0
1653044860000|2022-05-20 11:07:40|817.53|815.13|817.53|815.13|817.77|815.37|817.53|815.13|0
1653044870000|2022-05-20 11:07:50|817.77|815.37|817.77|815.37|817.9|815.5|817.53|815.13|0
1653044880000|2022-05-20 11:08:00|817.53|815.13|817.77|815.37|817.77|815.37|817.29|814.89|0
1653044890000|2022-05-20 11:08:10|817.9|815.5|817.77|815.37|817.9|815.5|817.77|815.37|0
1653044900000|2022-05-20 11:08:20|817.53|815.13|817.66|815.26|817.66|815.26|817.53|815.13|0
1653044910000|2022-05-20 11:08:30|818.01|815.61|818.5|816.1|818.62|816.22|818.01|815.61|0
1653044920000|2022-05-20 11:08:40|818.74|816.34|818.14|815.74|818.74|816.34|818.01|815.61|0
1653044930000|2022-05-20 11:08:50|818.26|815.86|818.26|815.86|818.5|816.1|818.26|815.86|0
1653044940000|2022-05-20 11:09:00|818.5|816.1|818.26|815.86|818.5|816.1|818.26|815.86|0
1653044950000|2022-05-20 11:09:10|818.01|815.61|818.26|815.86|818.26|815.86|818.01|815.61|0
1653044960000|2022-05-20 11:09:20|818.5|816.1|818.26|815.86|818.5|816.1|818.26|815.86|0
1653044970000|2022-05-20 11:09:30|818.38|815.98|818.01|815.61|818.38|815.98|818.01|815.61|0
1653044980000|2022-05-20 11:09:40|817.77|815.37|818.26|815.86|818.26|815.86|817.77|815.37|0
1653044990000|2022-05-20 11:09:50|818.01|815.61|817.9|815.5|818.01|815.61|817.77|815.37|0
1653045000000|2022-05-20 11:10:00|818.26|815.86|818.26|815.86|818.5|816.1|818.01|815.61|0
1653045010000|2022-05-20 11:10:10|818.01|815.61|818.01|815.61|818.26|815.86|818.01|815.61|0
1653045020000|2022-05-20 11:10:20|818.26|815.86|818.01|815.61|818.5|816.1|818.01|815.61|0
1653045030000|2022-05-20 11:10:30|817.9|815.5|817.9|815.5|817.9|815.5|817.9|815.5|0
1653045040000|2022-05-20 11:10:40|818.26|815.86|818.01|815.61|818.26|815.86|818.01|815.61|0
1653045050000|2022-05-20 11:10:50|818.26|815.86|818.38|815.98|818.5|816.1|818.26|815.86|0
1653045060000|2022-05-20 11:11:00|818.62|816.22|818.5|816.1|818.98|816.58|818.5|816.1|0
1653045070000|2022-05-20 11:11:10|818.62|816.22|818.26|815.86|818.62|816.22|818.26|815.86|0
1653045080000|2022-05-20 11:11:20|818.01|815.61|818.26|815.86|818.26|815.86|818.01|815.61|0
1653045090000|2022-05-20 11:11:30|818.14|815.74|818.01|815.61|818.14|815.74|818.01|815.61|0
1653045100000|2022-05-20 11:11:40|818.5|816.1|818.26|815.86|818.5|816.1|818.26|815.86|0
1653045120000|2022-05-20 11:12:00|818.38|815.98|818.62|816.22|818.62|816.22|818.38|815.98|0
1653045130000|2022-05-20 11:12:10|818.5|816.1|817.66|815.26|818.62|816.22|817.66|815.26|0
1653045140000|2022-05-20 11:12:20|817.77|815.37|817.53|815.13|817.77|815.37|817.53|815.13|0
1653045150000|2022-05-20 11:12:30|817.77|815.37|817.05|814.65|817.77|815.37|817.05|814.65|0
1653045160000|2022-05-20 11:12:40|816.8|814.4|816.56|814.16|816.8|814.4|816.56|814.16|0
1653045170000|2022-05-20 11:12:50|816.8|814.4|816.8|814.4|816.8|814.4|816.8|814.4|0
1653045180000|2022-05-20 11:13:00|817.05|814.65|816.8|814.4|817.05|814.65|816.8|814.4|0
1653045190000|2022-05-20 11:13:10|816.56|814.16|816.56|814.16|816.56|814.16|816.56|814.16|0
1653045200000|2022-05-20 11:13:20|816.69|814.29|816.56|814.16|816.69|814.29|816.56|814.16|0
1653045210000|2022-05-20 11:13:30|816.45|814.05|816.32|813.92|816.45|814.05|816.32|813.92|0
1653045220000|2022-05-20 11:13:40|816.45|814.05|816.56|814.16|816.56|814.16|816.45|814.05|0
1653045230000|2022-05-20 11:13:50|816.8|814.4|816.8|814.4|816.8|814.4|816.8|814.4|0
1653045240000|2022-05-20 11:14:00|816.56|814.16|816.56|814.16|816.56|814.16|816.56|814.16|0
1653045250000|2022-05-20 11:14:10|816.8|814.4|817.05|814.65|817.05|814.65|816.8|814.4|0
1653045270000|2022-05-20 11:14:30|817.29|814.89|817.29|814.89|817.29|814.89|817.29|814.89|0
1653045280000|2022-05-20 11:14:40|817.05|814.65|816.56|814.16|817.05|814.65|816.56|814.16|0
1653045290000|2022-05-20 11:14:50|816.32|813.92|816.08|813.68|816.32|813.92|816.08|813.68|0
1653045300000|2022-05-20 11:15:00|815.84|813.44|815.59|813.19|815.84|813.44|815.59|813.19|0
1653045310000|2022-05-20 11:15:10|815.35|812.95|814.87|812.47|815.35|812.95|814.87|812.47|0
1653045320000|2022-05-20 11:15:20|814.75|812.35|814.63|812.23|814.75|812.35|814.63|812.23|0
1653045330000|2022-05-20 11:15:30|814.87|812.47|814.75|812.35|814.87|812.47|814.75|812.35|0
1653045340000|2022-05-20 11:15:40|814.87|812.47|814.63|812.23|814.87|812.47|814.63|812.23|0
1653045350000|2022-05-20 11:15:50|814.87|812.47|814.63|812.23|814.87|812.47|814.63|812.23|0
1653045360000|2022-05-20 11:16:00|814.87|812.47|814.63|812.23|814.87|812.47|814.63|812.23|0
1653045370000|2022-05-20 11:16:10|814.75|812.35|814.63|812.23|814.75|812.35|814.63|812.23|0
1653045380000|2022-05-20 11:16:20|814.51|812.11|814.38|811.98|814.63|812.23|814.38|811.98|0
1653045400000|2022-05-20 11:16:40|814.27|811.87|814.14|811.74|814.27|811.87|814.14|811.74|0
1653045410000|2022-05-20 11:16:50|814.27|811.87|814.27|811.87|814.27|811.87|814.27|811.87|0
1653045420000|2022-05-20 11:17:00|814.38|811.98|814.87|812.47|814.87|812.47|814.38|811.98|0
1653045430000|2022-05-20 11:17:10|814.63|812.23|814.63|812.23|814.63|812.23|814.38|811.98|0
1653045440000|2022-05-20 11:17:20|814.87|812.47|814.87|812.47|814.87|812.47|814.87|812.47|0
1653045450000|2022-05-20 11:17:30|814.99|812.59|815.11|812.71|815.11|812.71|814.87|812.47|0
1653045470000|2022-05-20 11:17:50|814.99|812.59|814.99|812.59|814.99|812.59|814.99|812.59|0
1653045480000|2022-05-20 11:18:00|815.11|812.71|815.11|812.71|815.11|812.71|815.11|812.71|0
1653045490000|2022-05-20 11:18:10|815.35|812.95|815.35|812.95|815.59|813.19|815.24|812.84|0
1653045500000|2022-05-20 11:18:20|815.48|813.08|814.87|812.47|815.48|813.08|814.87|812.47|0
1653045510000|2022-05-20 11:18:30|814.63|812.23|814.63|812.23|814.63|812.23|814.63|812.23|0
1653045520000|2022-05-20 11:18:40|814.87|812.47|815.11|812.71|815.11|812.71|814.87|812.47|0
1653045530000|2022-05-20 11:18:50|814.87|812.47|814.87|812.47|814.87|812.47|814.87|812.47|0
1653045540000|2022-05-20 11:19:00|815.11|812.71|815.35|812.95|815.35|812.95|815.11|812.71|0
1653045550000|2022-05-20 11:19:10|815.11|812.71|815.35|812.95|815.48|813.08|815.11|812.71|0
1653045570000|2022-05-20 11:19:30|815.11|812.71|815.59|813.19|815.59|813.19|815.11|812.71|0
1653045580000|2022-05-20 11:19:40|815.84|813.44|815.59|813.19|815.84|813.44|815.59|813.19|0
1653045590000|2022-05-20 11:19:50|815.35|812.95|815.11|812.71|815.35|812.95|815.11|812.71|0
1653045600000|2022-05-20 11:20:00|814.99|812.59|814.63|812.23|815.11|812.71|814.63|812.23|0
1653045610000|2022-05-20 11:20:10|814.38|811.98|814.14|811.74|814.38|811.98|814.14|811.74|0
1653045630000|2022-05-20 11:20:30|814.27|811.87|813.66|811.26|814.27|811.87|813.66|811.26|0
1653045640000|2022-05-20 11:20:40|813.9|811.5|813.9|811.5|813.9|811.5|813.9|811.5|0
1653045660000|2022-05-20 11:21:00|814.03|811.63|814.14|811.74|814.14|811.74|814.03|811.63|0
1653045680000|2022-05-20 11:21:20|814.27|811.87|814.14|811.74|814.27|811.87|814.14|811.74|0
1653045690000|2022-05-20 11:21:30|813.9|811.5|813.9|811.5|814.14|811.74|813.9|811.5|0
1653045700000|2022-05-20 11:21:40|814.14|811.74|814.99|812.59|814.99|812.59|814.14|811.74|0
1653045710000|2022-05-20 11:21:50|815.24|812.84|814.87|812.47|815.24|812.84|814.87|812.47|0
1653045720000|2022-05-20 11:22:00|815.24|812.84|815.24|812.84|815.24|812.84|815.24|812.84|0
1653045730000|2022-05-20 11:22:10|815.35|812.95|815.11|812.71|815.35|812.95|815.11|812.71|0
1653045740000|2022-05-20 11:22:20|815.35|812.95|815.59|813.19|815.59|813.19|815.35|812.95|0
1653045750000|2022-05-20 11:22:30|815.35|812.95|815.11|812.71|815.35|812.95|815.11|812.71|0
1653045760000|2022-05-20 11:22:40|815.35|812.95|815.35|812.95|815.35|812.95|815.35|812.95|0
1653045770000|2022-05-20 11:22:50|815.24|812.84|815.59|813.19|815.59|813.19|815.24|812.84|0
1653045780000|2022-05-20 11:23:00|815.48|813.08|815.59|813.19|815.59|813.19|815.35|812.95|0
1653045790000|2022-05-20 11:23:10|815.84|813.44|816.08|813.68|816.08|813.68|815.84|813.44|0
1653045800000|2022-05-20 11:23:20|815.84|813.44|815.72|813.32|815.84|813.44|815.72|813.32|0
1653045810000|2022-05-20 11:23:30|815.84|813.44|816.08|813.68|816.08|813.68|815.84|813.44|0
1653045820000|2022-05-20 11:23:40|816.2|813.8|816.44|814.04|816.44|814.04|816.2|813.8|0
1653045830000|2022-05-20 11:23:50|816.32|813.92|816.44|814.04|816.56|814.16|816.32|813.92|0
1653045840000|2022-05-20 11:24:00|816.32|813.92|816.69|814.29|816.69|814.29|816.32|813.92|0
1653045850000|2022-05-20 11:24:10|816.8|814.4|817.04|814.64|817.04|814.64|816.8|814.4|0
1653045860000|2022-05-20 11:24:20|816.93|814.53|817.04|814.64|817.04|814.64|816.93|814.53|0
1653045870000|2022-05-20 11:24:30|816.56|814.16|816.56|814.16|816.56|814.16|816.56|814.16|0
1653045880000|2022-05-20 11:24:40|816.32|813.92|816.32|813.92|816.32|813.92|816.08|813.68|0
1653045890000|2022-05-20 11:24:50|816.08|813.68|816.08|813.68|816.32|813.92|816.08|813.68|0
1653045900000|2022-05-20 11:25:00|816.2|813.8|815.84|813.44|816.2|813.8|815.84|813.44|0
1653045910000|2022-05-20 11:25:10|815.72|813.32|816.08|813.68|816.08|813.68|815.59|813.19|0
1653045920000|2022-05-20 11:25:20|816.32|813.92|816.8|814.4|816.8|814.4|816.32|813.92|0
1653045930000|2022-05-20 11:25:30|816.93|814.53|816.8|814.4|817.04|814.64|816.56|814.16|0
1653045940000|2022-05-20 11:25:40|816.69|814.29|816.69|814.29|816.69|814.29|816.32|813.92|0
1653045950000|2022-05-20 11:25:50|816.8|814.4|816.8|814.4|817.04|814.64|816.8|814.4|0
1653045960000|2022-05-20 11:26:00|817.04|814.64|817.04|814.64|817.04|814.64|817.04|814.64|0
1653045970000|2022-05-20 11:26:10|817.29|814.89|817.29|814.89|817.41|815.01|817.29|814.89|0
1653045980000|2022-05-20 11:26:20|817.53|815.13|817.53|815.13|817.53|815.13|817.53|815.13|0
1653045990000|2022-05-20 11:26:30|817.29|814.89|817.29|814.89|817.29|814.89|817.29|814.89|0
1653046000000|2022-05-20 11:26:40|817.53|815.13|817.29|814.89|817.53|815.13|817.29|814.89|0
1653046010000|2022-05-20 11:26:50|816.8|814.4|816.32|813.92|816.8|814.4|816.32|813.92|0
1653046020000|2022-05-20 11:27:00|816.2|813.8|816.32|813.92|816.32|813.92|816.2|813.8|0
1653046030000|2022-05-20 11:27:10|816.56|814.16|816.44|814.04|816.56|814.16|816.44|814.04|0
1653046040000|2022-05-20 11:27:20|816.56|814.16|816.56|814.16|816.56|814.16|816.44|814.04|0
1653046060000|2022-05-20 11:27:40|816.69|814.29|816.8|814.4|816.8|814.4|816.56|814.16|0
1653046070000|2022-05-20 11:27:50|816.69|814.29|816.69|814.29|816.69|814.29|816.69|814.29|0
1653046080000|2022-05-20 11:28:00|816.56|814.16|816.32|813.92|816.56|814.16|816.32|813.92|0
1653046090000|2022-05-20 11:28:10|816.69|814.29|816.69|814.29|816.69|814.29|816.69|814.29|0
1653046100000|2022-05-20 11:28:20|816.56|814.16|816.69|814.29|816.69|814.29|816.56|814.16|0
1653046110000|2022-05-20 11:28:30|816.56|814.16|816.56|814.16|816.8|814.4|816.56|814.16|0
1653046120000|2022-05-20 11:28:40|816.69|814.29|817.04|814.64|817.04|814.64|816.69|814.29|0
1653046130000|2022-05-20 11:28:50|817.17|814.77|817.04|814.64|817.17|814.77|817.04|814.64|0
1653046140000|2022-05-20 11:29:00|817.17|814.77|817.17|814.77|817.17|814.77|817.17|814.77|0
1653046150000|2022-05-20 11:29:10|817.04|814.64|817.04|814.64|817.04|814.64|816.8|814.4|0
1653046160000|2022-05-20 11:29:20|816.93|814.53|816.8|814.4|816.93|814.53|816.8|814.4|0
1653046170000|2022-05-20 11:29:30|816.56|814.16|816.56|814.16|816.56|814.16|816.56|814.16|0
1653046180000|2022-05-20 11:29:40|816.32|813.92|816.56|814.16|816.56|814.16|816.32|813.92|0
1653046190000|2022-05-20 11:29:50|816.8|814.4|816.69|814.29|816.8|814.4|816.69|814.29|0
1653046200000|2022-05-20 11:30:00|816.56|814.16|816.32|813.92|816.56|814.16|816.32|813.92|0
1653046210000|2022-05-20 11:30:10|816.08|813.68|815.83|813.43|816.08|813.68|815.83|813.43|0
1653046220000|2022-05-20 11:30:20|815.72|813.32|815.83|813.43|815.83|813.43|815.59|813.19|0
1653046240000|2022-05-20 11:30:40|815.72|813.32|815.83|813.43|815.83|813.43|815.59|813.19|0
1653046250000|2022-05-20 11:30:50|815.59|813.19|815.11|812.71|815.59|813.19|815.11|812.71|0
1653046260000|2022-05-20 11:31:00|815.35|812.95|815.11|812.71|815.35|812.95|815.11|812.71|0
1653046270000|2022-05-20 11:31:10|815.23|812.83|815.35|812.95|815.35|812.95|815.23|812.83|0
1653046280000|2022-05-20 11:31:20|815.48|813.08|815.35|812.95|815.48|813.08|815.35|812.95|0
1653046290000|2022-05-20 11:31:30|815.48|813.08|815.59|813.19|815.59|813.19|815.35|812.95|0
1653046300000|2022-05-20 11:31:40|815.48|813.08|815.35|812.95|815.48|813.08|815.35|812.95|0
1653046310000|2022-05-20 11:31:50|815.11|812.71|815.59|813.19|815.59|813.19|814.63|812.23|0
1653046320000|2022-05-20 11:32:00|815.35|812.95|815.59|813.19|815.59|813.19|815.35|812.95|0
1653046330000|2022-05-20 11:32:10|815.72|813.32|815.59|813.19|815.72|813.32|815.59|813.19|0
1653046340000|2022-05-20 11:32:20|815.35|812.95|815.59|813.19|815.72|813.32|815.35|812.95|0
1653046350000|2022-05-20 11:32:30|816.08|813.68|814.87|812.47|816.56|814.16|814.87|812.47|0
1653046360000|2022-05-20 11:32:40|814.63|812.23|814.63|812.23|814.63|812.23|814.63|812.23|0
1653046380000|2022-05-20 11:33:00|814.38|811.98|813.9|811.5|814.38|811.98|813.9|811.5|0
1653046390000|2022-05-20 11:33:10|813.42|811.02|813.42|811.02|813.42|811.02|813.3|810.9|0
1653046400000|2022-05-20 11:33:20|813.17|810.77|813.3|810.9|813.3|810.9|813.17|810.77|0
1653046410000|2022-05-20 11:33:30|813.17|810.77|812.93|810.53|813.17|810.77|812.93|810.53|0
1653046420000|2022-05-20 11:33:40|812.69|810.29|812.69|810.29|812.69|810.29|812.69|810.29|0
1653046430000|2022-05-20 11:33:50|812.93|810.53|813.17|810.77|813.17|810.77|812.93|810.53|0
1653046440000|2022-05-20 11:34:00|812.93|810.53|812.93|810.53|812.93|810.53|812.93|810.53|0
1653046450000|2022-05-20 11:34:10|813.17|810.77|813.17|810.77|813.17|810.77|813.17|810.77|0
1653046470000|2022-05-20 11:34:30|812.93|810.53|812.93|810.53|812.93|810.53|812.93|810.53|0
1653046480000|2022-05-20 11:34:40|812.82|810.42|812.82|810.42|812.82|810.42|812.82|810.42|0
1653046490000|2022-05-20 11:34:50|812.93|810.53|812.93|810.53|813.06|810.66|812.93|810.53|0
1653046500000|2022-05-20 11:35:00|813.17|810.77|812.93|810.53|813.17|810.77|812.93|810.53|0
1653046510000|2022-05-20 11:35:10|813.17|810.77|813.17|810.77|813.17|810.77|813.17|810.77|0
1653046530000|2022-05-20 11:35:30|813.06|810.66|812.93|810.53|813.06|810.66|812.93|810.53|0
1653046570000|2022-05-20 11:36:10|813.17|810.77|813.17|810.77|813.17|810.77|813.17|810.77|0
1653046600000|2022-05-20 11:36:40|812.93|810.53|812.93|810.53|812.93|810.53|812.93|810.53|0
1653046610000|2022-05-20 11:36:50|813.17|810.77|812.93|810.53|813.17|810.77|812.93|810.53|0
1653046630000|2022-05-20 11:37:10|812.69|810.29|812.93|810.53|812.93|810.53|812.69|810.29|0
1653046660000|2022-05-20 11:37:40|813.17|810.77|813.17|810.77|813.17|810.77|813.17|810.77|0
1653046700000|2022-05-20 11:38:20|813.42|811.02|813.17|810.77|813.42|811.02|813.17|810.77|0
1653046710000|2022-05-20 11:38:30|813.42|811.02|813.42|811.02|813.42|811.02|813.42|811.02|0
1653046730000|2022-05-20 11:38:50|813.66|811.26|813.66|811.26|813.66|811.26|813.66|811.26|0
1653046750000|2022-05-20 11:39:10|813.42|811.02|813.9|811.5|813.9|811.5|813.42|811.02|0
1653046770000|2022-05-20 11:39:30|813.78|811.38|813.78|811.38|813.78|811.38|813.78|811.38|0
1653046780000|2022-05-20 11:39:40|813.9|811.5|813.78|811.38|813.9|811.5|813.78|811.38|0
1653046790000|2022-05-20 11:39:50|813.9|811.5|814.02|811.62|814.02|811.62|813.9|811.5|0
1653046800000|2022-05-20 11:40:00|814.14|811.74|814.38|811.98|814.38|811.98|814.14|811.74|0
1653046810000|2022-05-20 11:40:10|815.11|812.71|814.87|812.47|815.11|812.71|814.62|812.22|0
1653046820000|2022-05-20 11:40:20|815.11|812.71|815.11|812.71|815.11|812.71|815.11|812.71|0
1653046830000|2022-05-20 11:40:30|815.35|812.95|815.35|812.95|815.35|812.95|815.35|812.95|0
1653046840000|2022-05-20 11:40:40|815.59|813.19|815.59|813.19|815.59|813.19|815.59|813.19|0
1653046850000|2022-05-20 11:40:50|815.35|812.95|815.11|812.71|815.35|812.95|815.11|812.71|0
1653046870000|2022-05-20 11:41:10|814.99|812.59|815.11|812.71|815.11|812.71|814.99|812.59|0
1653046890000|2022-05-20 11:41:30|814.87|812.47|814.62|812.22|814.87|812.47|814.62|812.22|0
1653046900000|2022-05-20 11:41:40|814.51|812.11|814.38|811.98|814.51|812.11|814.38|811.98|0
1653046910000|2022-05-20 11:41:50|814.51|812.11|814.38|811.98|814.51|812.11|814.38|811.98|0
1653046920000|2022-05-20 11:42:00|814.14|811.74|813.66|811.26|814.14|811.74|813.66|811.26|0
1653046930000|2022-05-20 11:42:10|813.9|811.5|813.9|811.5|813.9|811.5|813.9|811.5|0
1653046940000|2022-05-20 11:42:20|813.17|810.77|813.42|811.02|813.42|811.02|813.17|810.77|0
1653046950000|2022-05-20 11:42:30|813.17|810.77|813.3|810.9|813.3|810.9|813.17|810.77|0
1653046960000|2022-05-20 11:42:40|813.66|811.26|813.66|811.26|813.66|811.26|813.66|811.26|0
1653046970000|2022-05-20 11:42:50|813.54|811.14|813.66|811.26|813.66|811.26|813.54|811.14|0
1653046980000|2022-05-20 11:43:00|813.42|811.02|813.66|811.26|813.66|811.26|813.42|811.02|0
1653046990000|2022-05-20 11:43:10|813.42|811.02|813.42|811.02|813.42|811.02|813.3|810.9|0
1653047000000|2022-05-20 11:43:20|813.17|810.77|813.17|810.77|813.17|810.77|813.17|810.77|0
1653047010000|2022-05-20 11:43:30|812.93|810.53|813.42|811.02|813.42|811.02|812.93|810.53|0
1653047020000|2022-05-20 11:43:40|813.54|811.14|813.54|811.14|813.54|811.14|813.54|811.14|0
1653047030000|2022-05-20 11:43:50|813.66|811.26|813.9|811.5|813.9|811.5|813.66|811.26|0
1653047040000|2022-05-20 11:44:00|813.66|811.26|814.27|811.87|814.27|811.87|813.66|811.26|0
1653047050000|2022-05-20 11:44:10|814.38|811.98|814.99|812.59|814.99|812.59|814.38|811.98|0
1653047060000|2022-05-20 11:44:20|815.11|812.71|814.62|812.22|815.11|812.71|814.62|812.22|0
1653047070000|2022-05-20 11:44:30|814.38|811.98|814.38|811.98|814.38|811.98|814.38|811.98|0
1653047080000|2022-05-20 11:44:40|814.14|811.74|814.27|811.87|814.27|811.87|814.14|811.74|0
1653047090000|2022-05-20 11:44:50|814.14|811.74|814.38|811.98|814.38|811.98|814.14|811.74|0
1653047100000|2022-05-20 11:45:00|814.14|811.74|813.9|811.5|814.14|811.74|813.78|811.38|0
1653047110000|2022-05-20 11:45:10|813.78|811.38|813.17|810.77|813.78|811.38|813.17|810.77|0
1653047120000|2022-05-20 11:45:20|813.06|810.66|812.93|810.53|813.06|810.66|812.93|810.53|0
1653047130000|2022-05-20 11:45:30|813.17|810.77|813.17|810.77|813.17|810.77|813.17|810.77|0
1653047140000|2022-05-20 11:45:40|812.93|810.53|813.42|811.02|813.42|811.02|812.93|810.53|0
1653047150000|2022-05-20 11:45:50|813.66|811.26|813.42|811.02|813.66|811.26|813.42|811.02|0
1653047160000|2022-05-20 11:46:00|813.66|811.26|813.9|811.5|814.14|811.74|813.66|811.26|0
1653047170000|2022-05-20 11:46:10|813.54|811.14|813.42|811.02|813.54|811.14|813.42|811.02|0
1653047180000|2022-05-20 11:46:20|813.66|811.26|814.02|811.62|814.14|811.74|813.66|811.26|0
1653047190000|2022-05-20 11:46:30|813.78|811.38|813.66|811.26|813.78|811.38|813.66|811.26|0
1653047200000|2022-05-20 11:46:40|813.78|811.38|813.78|811.38|813.9|811.5|813.78|811.38|0
1653047210000|2022-05-20 11:46:50|813.9|811.5|813.9|811.5|813.9|811.5|813.78|811.38|0
1653047220000|2022-05-20 11:47:00|814.02|811.62|814.02|811.62|814.02|811.62|814.02|811.62|0
1653047230000|2022-05-20 11:47:10|814.14|811.74|813.9|811.5|814.14|811.74|813.9|811.5|0
1653047250000|2022-05-20 11:47:30|813.66|811.26|813.66|811.26|813.66|811.26|813.41|811.01|0
1653047260000|2022-05-20 11:47:40|813.41|811.01|813.54|811.14|813.54|811.14|813.41|811.01|0
1653047270000|2022-05-20 11:47:50|813.41|811.01|813.66|811.26|813.66|811.26|813.41|811.01|0
1653047290000|2022-05-20 11:48:10|813.17|810.77|813.17|810.77|813.17|810.77|813.17|810.77|0
1653047300000|2022-05-20 11:48:20|813.3|810.9|814.14|811.74|814.14|811.74|813.3|810.9|0
1653047310000|2022-05-20 11:48:30|813.9|811.5|813.9|811.5|813.9|811.5|813.9|811.5|0
1653047320000|2022-05-20 11:48:40|813.66|811.26|813.3|810.9|813.66|811.26|813.3|810.9|0
1653047330000|2022-05-20 11:48:50|813.41|811.01|812.93|810.53|813.41|811.01|812.93|810.53|0
1653047340000|2022-05-20 11:49:00|812.69|810.29|812.82|810.42|812.82|810.42|812.69|810.29|0
1653047360000|2022-05-20 11:49:20|812.69|810.29|812.21|809.81|812.69|810.29|812.21|809.81|0
1653047370000|2022-05-20 11:49:30|811.96|809.56|812.09|809.69|812.21|809.81|811.96|809.56|0
1653047380000|2022-05-20 11:49:40|811.96|809.56|811.96|809.56|811.96|809.56|811.96|809.56|0
1653047390000|2022-05-20 11:49:50|812.09|809.69|811.96|809.56|812.09|809.69|811.96|809.56|0
1653047400000|2022-05-20 11:50:00|811.72|809.32|811.96|809.56|811.96|809.56|811.72|809.32|0
1653047410000|2022-05-20 11:50:10|812.21|809.81|811.72|809.32|812.21|809.81|811.72|809.32|0
1653047420000|2022-05-20 11:50:20|811.96|809.56|811.96|809.56|811.96|809.56|811.96|809.56|0
1653047430000|2022-05-20 11:50:30|811.72|809.32|811.48|809.08|811.72|809.32|811.48|809.08|0
1653047440000|2022-05-20 11:50:40|811.24|808.84|810.51|808.11|811.24|808.84|810.51|808.11|0
1653047450000|2022-05-20 11:50:50|810.27|807.87|809.79|807.39|810.27|807.87|809.79|807.39|0
1653047460000|2022-05-20 11:51:00|809.06|806.66|808.58|806.18|809.06|806.66|808.58|806.18|0
1653047470000|2022-05-20 11:51:10|808.82|806.42|808.34|805.94|808.82|806.42|808.34|805.94|0
1653047480000|2022-05-20 11:51:20|808.58|806.18|808.34|805.94|808.82|806.42|808.34|805.94|0
1653047490000|2022-05-20 11:51:30|808.1|805.7|808.1|805.7|808.1|805.7|808.1|805.7|0
1653047500000|2022-05-20 11:51:40|807.74|805.34|807.62|805.22|807.74|805.34|807.62|805.22|0
1653047510000|2022-05-20 11:51:50|807.37|804.97|807.62|805.22|807.62|805.22|807.37|804.97|0
1653047520000|2022-05-20 11:52:00|807.74|805.34|807.86|805.46|808.1|805.7|807.62|805.22|0
1653047530000|2022-05-20 11:52:10|808.1|805.7|808.1|805.7|808.1|805.7|808.1|805.7|0
1653047540000|2022-05-20 11:52:20|807.86|805.46|807.74|805.34|807.86|805.46|807.74|805.34|0
1653047550000|2022-05-20 11:52:30|807.62|805.22|807.62|805.22|807.62|805.22|807.62|805.22|0
1653047560000|2022-05-20 11:52:40|807.86|805.46|807.37|804.97|807.86|805.46|807.37|804.97|0
1653047570000|2022-05-20 11:52:50|807.13|804.73|807.13|804.73|807.13|804.73|806.89|804.49|0
1653047580000|2022-05-20 11:53:00|807.37|804.97|807.37|804.97|807.37|804.97|807.37|804.97|0
1653047590000|2022-05-20 11:53:10|807.5|805.1|807.74|805.34|807.86|805.46|807.5|805.1|0
1653047600000|2022-05-20 11:53:20|807.98|805.58|807.86|805.46|808.1|805.7|807.62|805.22|0
1653047610000|2022-05-20 11:53:30|807.62|805.22|807.62|805.22|807.98|805.58|807.62|805.22|0
1653047620000|2022-05-20 11:53:40|807.74|805.34|807.5|805.1|807.74|805.34|807.5|805.1|0
1653047630000|2022-05-20 11:53:50|807.37|804.97|807.37|804.97|807.62|805.22|807.37|804.97|0
1653047640000|2022-05-20 11:54:00|807.26|804.86|807.26|804.86|807.37|804.97|807.26|804.86|0
1653047650000|2022-05-20 11:54:10|806.89|804.49|807.62|805.22|807.62|805.22|806.89|804.49|0
1653047660000|2022-05-20 11:54:20|807.86|805.46|807.62|805.22|807.98|805.58|807.62|805.22|0
1653047670000|2022-05-20 11:54:30|807.13|804.73|807.37|804.97|807.37|804.97|807.13|804.73|0
1653047680000|2022-05-20 11:54:40|807.13|804.73|806.65|804.25|807.13|804.73|806.65|804.25|0
1653047690000|2022-05-20 11:54:50|806.53|804.13|806.17|803.77|806.53|804.13|806.17|803.77|0
1653047700000|2022-05-20 11:55:00|805.92|803.52|805.44|803.04|805.92|803.52|805.44|803.04|0
1653047720000|2022-05-20 11:55:20|805.2|802.8|805.57|803.17|805.57|803.17|805.2|802.8|0
1653047730000|2022-05-20 11:55:30|805.68|803.28|805.68|803.28|805.68|803.28|805.68|803.28|0
1653047740000|2022-05-20 11:55:40|805.92|803.52|806.65|804.25|806.65|804.25|805.92|803.52|0
1653047750000|2022-05-20 11:55:50|806.89|804.49|807.37|804.97|807.37|804.97|806.89|804.49|0
1653047760000|2022-05-20 11:56:00|807.61|805.21|808.1|805.7|808.1|805.7|807.61|805.21|0
1653047770000|2022-05-20 11:56:10|807.86|805.46|808.1|805.7|808.1|805.7|807.86|805.46|0
1653047780000|2022-05-20 11:56:20|808.34|805.94|808.58|806.18|808.58|806.18|808.34|805.94|0
1653047790000|2022-05-20 11:56:30|809.06|806.66|809.06|806.66|809.31|806.91|809.06|806.66|0
1653047800000|2022-05-20 11:56:40|808.82|806.42|808.82|806.42|808.82|806.42|808.82|806.42|0
1653047810000|2022-05-20 11:56:50|808.95|806.55|809.31|806.91|809.31|806.91|808.95|806.55|0
1653047820000|2022-05-20 11:57:00|809.55|807.15|809.67|807.27|809.67|807.27|809.55|807.15|0
1653047830000|2022-05-20 11:57:10|809.55|807.15|809.31|806.91|809.55|807.15|809.31|806.91|0
1653047840000|2022-05-20 11:57:20|809.06|806.66|808.82|806.42|809.06|806.66|808.82|806.42|0
1653047850000|2022-05-20 11:57:30|809.06|806.66|808.82|806.42|809.06|806.66|808.82|806.42|0
1653047860000|2022-05-20 11:57:40|809.06|806.66|809.31|806.91|809.31|806.91|809.06|806.66|0
1653047870000|2022-05-20 11:57:50|809.06|806.66|809.79|807.39|809.79|807.39|809.06|806.66|0
1653047880000|2022-05-20 11:58:00|810.03|807.63|810.51|808.11|810.51|808.11|810.03|807.63|0
1653047890000|2022-05-20 11:58:10|810.4|808|810.4|808|810.4|808|810.4|808|0
1653047900000|2022-05-20 11:58:20|810.27|807.87|810.51|808.11|810.51|808.11|810.27|807.87|0
1653047910000|2022-05-20 11:58:30|810.27|807.87|810.16|807.76|810.27|807.87|810.16|807.76|0
1653047920000|2022-05-20 11:58:40|810.03|807.63|810.03|807.63|810.16|807.76|810.03|807.63|0
1653047930000|2022-05-20 11:58:50|810.27|807.87|810.27|807.87|810.27|807.87|810.27|807.87|0
1653047940000|2022-05-20 11:59:00|810.51|808.11|810.51|808.11|810.51|808.11|810.51|808.11|0
1653047950000|2022-05-20 11:59:10|810.4|808|810.51|808.11|810.51|808.11|810.27|807.87|0
1653047960000|2022-05-20 11:59:20|810.27|807.87|810.51|808.11|810.51|808.11|810.27|807.87|0
1653047970000|2022-05-20 11:59:30|810.4|808|810.4|808|810.4|808|810.4|808|0
1653047980000|2022-05-20 11:59:40|810.64|808.24|811|808.6|811.24|808.84|810.64|808.24|0
1653047990000|2022-05-20 11:59:50|810.76|808.36|810.76|808.36|810.76|808.36|810.76|808.36|0
1653048000000|2022-05-20 12:00:00|811|808.6|811.72|809.32|811.72|809.32|811|808.6|0
1653048010000|2022-05-20 12:00:10|811.96|809.56|811.96|809.56|811.96|809.56|811.96|809.56|0
1653048020000|2022-05-20 12:00:20|811.48|809.08|811|808.6|811.48|809.08|811|808.6|0
1653048030000|2022-05-20 12:00:30|811.24|808.84|811.24|808.84|811.48|809.08|811.24|808.84|0
1653048040000|2022-05-20 12:00:40|811.48|809.08|811.48|809.08|811.48|809.08|811.48|809.08|0
1653048050000|2022-05-20 12:00:50|811.36|808.96|811.36|808.96|811.36|808.96|811.36|808.96|0
1653048060000|2022-05-20 12:01:00|811.48|809.08|811.24|808.84|811.48|809.08|811.24|808.84|0
1653048070000|2022-05-20 12:01:10|811|808.6|810.75|808.35|811|808.6|810.75|808.35|0
1653048080000|2022-05-20 12:01:20|811|808.6|811|808.6|811|808.6|811|808.6|0
1653048090000|2022-05-20 12:01:30|811.24|808.84|810.75|808.35|811.24|808.84|810.75|808.35|0
1653048100000|2022-05-20 12:01:40|811|808.6|810.51|808.11|811|808.6|810.51|808.11|0
1653048110000|2022-05-20 12:01:50|811|808.6|810.75|808.35|811|808.6|810.75|808.35|0
1653048120000|2022-05-20 12:02:00|810.51|808.11|809.91|807.51|810.51|808.11|809.91|807.51|0
1653048130000|2022-05-20 12:02:10|809.79|807.39|809.43|807.03|809.79|807.39|809.43|807.03|0
1653048140000|2022-05-20 12:02:20|809.55|807.15|809.31|806.91|809.55|807.15|809.31|806.91|0
1653048150000|2022-05-20 12:02:30|809.55|807.15|809.55|807.15|809.55|807.15|809.55|807.15|0
1653048160000|2022-05-20 12:02:40|809.79|807.39|810.51|808.11|810.51|808.11|809.79|807.39|0
1653048170000|2022-05-20 12:02:50|810.27|807.87|810.27|807.87|810.27|807.87|810.27|807.87|0
1653048180000|2022-05-20 12:03:00|810.51|808.11|810.27|807.87|810.51|808.11|810.27|807.87|0
1653048190000|2022-05-20 12:03:10|810.51|808.11|810.51|808.11|810.51|808.11|810.51|808.11|0
1653048200000|2022-05-20 12:03:20|811|808.6|812.2|809.8|812.2|809.8|811|808.6|0
1653048210000|2022-05-20 12:03:30|811.96|809.56|812.2|809.8|812.2|809.8|811.96|809.56|0
1653048220000|2022-05-20 12:03:40|811.96|809.56|812.45|810.05|812.45|810.05|811.96|809.56|0
1653048230000|2022-05-20 12:03:50|812.69|810.29|812.2|809.8|812.69|810.29|812.2|809.8|0
1653048240000|2022-05-20 12:04:00|811.96|809.56|811.48|809.08|811.96|809.56|811.48|809.08|0
1653048250000|2022-05-20 12:04:10|811.72|809.32|811.48|809.08|811.72|809.32|811.48|809.08|0
1653048260000|2022-05-20 12:04:20|811.72|809.32|811.24|808.84|811.72|809.32|811.24|808.84|0
1653048270000|2022-05-20 12:04:30|811|808.6|811.48|809.08|811.48|809.08|811|808.6|0
1653048280000|2022-05-20 12:04:40|811.72|809.32|811.48|809.08|811.72|809.32|811.24|808.84|0
1653048290000|2022-05-20 12:04:50|811.24|808.84|811.48|809.08|811.48|809.08|811.24|808.84|0
1653048300000|2022-05-20 12:05:00|811.24|808.84|810.88|808.48|811.24|808.84|810.75|808.35|0
1653048310000|2022-05-20 12:05:10|811|808.6|811|808.6|811|808.6|811|808.6|0
1653048330000|2022-05-20 12:05:30|811.12|808.72|810.75|808.35|811.12|808.72|810.75|808.35|0
1653048340000|2022-05-20 12:05:40|810.51|808.11|810.4|808|810.51|808.11|810.4|808|0
1653048350000|2022-05-20 12:05:50|810.27|807.87|810.03|807.63|810.27|807.87|810.03|807.63|0
1653048360000|2022-05-20 12:06:00|809.79|807.39|809.79|807.39|809.79|807.39|809.55|807.15|0
1653048370000|2022-05-20 12:06:10|810.03|807.63|809.79|807.39|810.03|807.63|809.79|807.39|0
1653048380000|2022-05-20 12:06:20|809.67|807.27|810.27|807.87|810.4|808|809.67|807.27|0
1653048390000|2022-05-20 12:06:30|810.51|808.11|810.75|808.35|810.75|808.35|810.51|808.11|0
1653048400000|2022-05-20 12:06:40|810.51|808.11|810.03|807.63|810.51|808.11|810.03|807.63|0
1653048410000|2022-05-20 12:06:50|809.79|807.39|810.03|807.63|810.03|807.63|809.67|807.27|0
1653048420000|2022-05-20 12:07:00|809.79|807.39|809.67|807.27|809.79|807.39|809.55|807.15|0
1653048430000|2022-05-20 12:07:10|810.27|807.87|810.27|807.87|810.27|807.87|810.03|807.63|0
1653048440000|2022-05-20 12:07:20|809.55|807.15|809.55|807.15|809.79|807.39|809.55|807.15|0
1653048450000|2022-05-20 12:07:30|809.79|807.39|809.3|806.9|810.03|807.63|809.3|806.9|0
1653048460000|2022-05-20 12:07:40|809.55|807.15|810.03|807.63|810.03|807.63|809.55|807.15|0
1653048470000|2022-05-20 12:07:50|809.91|807.51|810.03|807.63|810.03|807.63|809.91|807.51|0
1653048480000|2022-05-20 12:08:00|809.79|807.39|810.03|807.63|810.27|807.87|809.79|807.39|0
1653048490000|2022-05-20 12:08:10|810.16|807.76|810.27|807.87|810.75|808.35|810.16|807.76|0
1653048500000|2022-05-20 12:08:20|810.03|807.63|810.27|807.87|810.27|807.87|810.03|807.63|0
1653048510000|2022-05-20 12:08:30|810.03|807.63|810.27|807.87|810.27|807.87|810.03|807.63|0
1653048520000|2022-05-20 12:08:40|810.51|808.11|810.51|808.11|810.51|808.11|810.27|807.87|0
1653048530000|2022-05-20 12:08:50|810.75|808.35|811|808.6|811|808.6|810.75|808.35|0
1653048540000|2022-05-20 12:09:00|811.48|809.08|811.48|809.08|811.72|809.32|811.48|809.08|0
1653048550000|2022-05-20 12:09:10|811.72|809.32|811.24|808.84|811.72|809.32|811.24|808.84|0
1653048560000|2022-05-20 12:09:20|811.12|808.72|810.75|808.35|811.12|808.72|810.75|808.35|0
1653048570000|2022-05-20 12:09:30|811|808.6|811.24|808.84|811.24|808.84|811|808.6|0
1653048580000|2022-05-20 12:09:40|811.96|809.56|811.48|809.08|811.96|809.56|811.48|809.08|0
1653048590000|2022-05-20 12:09:50|811.72|809.32|811.72|809.32|811.72|809.32|811.72|809.32|0
1653048600000|2022-05-20 12:10:00|811.48|809.08|811.48|809.08|811.72|809.32|811.48|809.08|0
1653048610000|2022-05-20 12:10:10|811.96|809.56|812.2|809.8|812.2|809.8|811.96|809.56|0
1653048620000|2022-05-20 12:10:20|811.96|809.56|811.96|809.56|811.96|809.56|811.72|809.32|0
1653048630000|2022-05-20 12:10:30|811.72|809.32|811.6|809.2|811.72|809.32|811.48|809.08|0
1653048640000|2022-05-20 12:10:40|811.48|809.08|812.2|809.8|812.2|809.8|811.48|809.08|0
1653048650000|2022-05-20 12:10:50|811.96|809.56|811.96|809.56|811.96|809.56|811.96|809.56|0
1653048660000|2022-05-20 12:11:00|811.85|809.45|811.85|809.45|811.96|809.56|811.85|809.45|0
1653048670000|2022-05-20 12:11:10|811.72|809.32|812.2|809.8|812.45|810.05|811.72|809.32|0
1653048680000|2022-05-20 12:11:20|811.72|809.32|811.6|809.2|811.72|809.32|811.48|809.08|0
1653048690000|2022-05-20 12:11:30|811.48|809.08|811.24|808.84|811.72|809.32|811.24|808.84|0
1653048700000|2022-05-20 12:11:40|811.48|809.08|811.85|809.45|811.96|809.56|811.48|809.08|0
1653048710000|2022-05-20 12:11:50|811.72|809.32|811.6|809.2|811.85|809.45|811.6|809.2|0
1653048720000|2022-05-20 12:12:00|811.48|809.08|813.17|810.77|813.41|811.01|811.48|809.08|0
1653048730000|2022-05-20 12:12:10|813.41|811.01|812.45|810.05|813.41|811.01|812.45|810.05|0
1653048740000|2022-05-20 12:12:20|812.2|809.8|812.81|810.41|812.81|810.41|812.2|809.8|0
1653048750000|2022-05-20 12:12:30|812.93|810.53|812.45|810.05|812.93|810.53|812.33|809.93|0
1653048770000|2022-05-20 12:12:50|812.33|809.93|812.45|810.05|812.45|810.05|812.2|809.8|0
1653048780000|2022-05-20 12:13:00|812.2|809.8|812.93|810.53|812.93|810.53|812.2|809.8|0
1653048790000|2022-05-20 12:13:10|812.69|810.29|812.69|810.29|812.69|810.29|812.69|810.29|0
1653048800000|2022-05-20 12:13:20|812.93|810.53|812.69|810.29|812.93|810.53|812.69|810.29|0
1653048810000|2022-05-20 12:13:30|813.17|810.77|813.17|810.77|813.3|810.9|813.17|810.77|0
1653048820000|2022-05-20 12:13:40|813.41|811.01|813.9|811.5|813.9|811.5|813.41|811.01|0
1653048830000|2022-05-20 12:13:50|813.65|811.25|813.9|811.5|813.9|811.5|813.65|811.25|0
1653048840000|2022-05-20 12:14:00|814.14|811.74|814.14|811.74|814.14|811.74|813.9|811.5|0
1653048850000|2022-05-20 12:14:10|813.9|811.5|813.9|811.5|813.9|811.5|813.9|811.5|0
1653048870000|2022-05-20 12:14:30|814.14|811.74|814.62|812.22|814.86|812.46|814.14|811.74|0
1653048880000|2022-05-20 12:14:40|814.38|811.98|814.38|811.98|814.62|812.22|814.38|811.98|0
1653048900000|2022-05-20 12:15:00|814.14|811.74|813.78|811.38|814.14|811.74|813.78|811.38|0
1653048910000|2022-05-20 12:15:10|813.65|811.25|813.9|811.5|813.9|811.5|813.65|811.25|0
1653048920000|2022-05-20 12:15:20|814.14|811.74|813.9|811.5|814.14|811.74|813.9|811.5|0
1653048930000|2022-05-20 12:15:30|813.65|811.25|813.78|811.38|813.9|811.5|813.65|811.25|0
1653048940000|2022-05-20 12:15:40|813.65|811.25|813.41|811.01|813.65|811.25|813.41|811.01|0
1653048950000|2022-05-20 12:15:50|813.65|811.25|813.65|811.25|813.65|811.25|813.41|811.01|0
1653048960000|2022-05-20 12:16:00|813.41|811.01|813.41|811.01|813.65|811.25|813.41|811.01|0
1653048970000|2022-05-20 12:16:10|813.65|811.25|813.78|811.38|813.78|811.38|813.65|811.25|0
1653048980000|2022-05-20 12:16:20|813.9|811.5|814.02|811.62|814.02|811.62|813.9|811.5|0
1653048990000|2022-05-20 12:16:30|814.14|811.74|814.38|811.98|814.38|811.98|814.14|811.74|0
1653049000000|2022-05-20 12:16:40|814.62|812.22|814.38|811.98|814.75|812.35|814.38|811.98|0
1653049010000|2022-05-20 12:16:50|814.26|811.86|814.14|811.74|814.26|811.86|814.14|811.74|0
1653049020000|2022-05-20 12:17:00|814.02|811.62|813.9|811.5|814.02|811.62|813.65|811.25|0
1653049030000|2022-05-20 12:17:10|813.78|811.38|813.54|811.14|813.9|811.5|813.54|811.14|0
1653049040000|2022-05-20 12:17:20|813.65|811.25|813.41|811.01|813.65|811.25|813.17|810.77|0
1653049050000|2022-05-20 12:17:30|814.38|811.98|814.75|812.35|814.86|812.46|814.38|811.98|0
1653049060000|2022-05-20 12:17:40|814.62|812.22|814.62|812.22|814.62|812.22|814.62|812.22|0
1653049070000|2022-05-20 12:17:50|814.86|812.46|814.62|812.22|814.86|812.46|814.62|812.22|0
1653049080000|2022-05-20 12:18:00|814.86|812.46|814.99|812.59|814.99|812.59|814.86|812.46|0
1653049090000|2022-05-20 12:18:10|814.62|812.22|814.38|811.98|814.86|812.46|814.38|811.98|0
1653049110000|2022-05-20 12:18:30|814.62|812.22|814.38|811.98|814.62|812.22|814.38|811.98|0
1653049120000|2022-05-20 12:18:40|814.14|811.74|813.9|811.5|814.14|811.74|813.9|811.5|0
1653049130000|2022-05-20 12:18:50|814.02|811.62|814.38|811.98|814.38|811.98|814.02|811.62|0
1653049150000|2022-05-20 12:19:10|814.14|811.74|814.14|811.74|814.14|811.74|814.14|811.74|0
1653049170000|2022-05-20 12:19:30|814.38|811.98|814.38|811.98|814.38|811.98|814.38|811.98|0
1653049190000|2022-05-20 12:19:50|814.14|811.74|814.14|811.74|814.14|811.74|813.9|811.5|0
1653049200000|2022-05-20 12:20:00|813.9|811.5|814.38|811.98|814.38|811.98|813.9|811.5|0
1653049210000|2022-05-20 12:20:10|814.62|812.22|814.26|811.86|814.62|812.22|814.14|811.74|0
1653049220000|2022-05-20 12:20:20|814.38|811.98|814.14|811.74|814.38|811.98|814.14|811.74|0
1653049240000|2022-05-20 12:20:40|813.65|811.25|812.93|810.53|813.65|811.25|812.81|810.41|0
1653049250000|2022-05-20 12:20:50|812.81|810.41|812.93|810.53|812.93|810.53|812.69|810.29|0
1653049260000|2022-05-20 12:21:00|813.17|810.77|812.69|810.29|813.17|810.77|812.69|810.29|0
1653049270000|2022-05-20 12:21:10|812.45|810.05|812.2|809.8|812.69|810.29|812.2|809.8|0
1653049290000|2022-05-20 12:21:30|812.45|810.05|812.45|810.05|812.45|810.05|812.45|810.05|0
1653049300000|2022-05-20 12:21:40|812.2|809.8|812.69|810.29|812.69|810.29|812.2|809.8|0
1653049310000|2022-05-20 12:21:50|812.57|810.17|812.69|810.29|812.69|810.29|812.57|810.17|0
1653049320000|2022-05-20 12:22:00|812.45|810.05|812.44|810.04|812.45|810.05|812.44|810.04|0
1653049330000|2022-05-20 12:22:10|812.69|810.29|812.93|810.53|812.93|810.53|812.69|810.29|0
1653049340000|2022-05-20 12:22:20|812.69|810.29|812.69|810.29|812.69|810.29|812.69|810.29|0
1653049350000|2022-05-20 12:22:30|812.44|810.04|812.2|809.8|812.44|810.04|812.2|809.8|0
1653049380000|2022-05-20 12:23:00|811.96|809.56|811.96|809.56|811.96|809.56|811.96|809.56|0
1653049390000|2022-05-20 12:23:10|812.2|809.8|811.96|809.56|812.2|809.8|811.96|809.56|0
1653049400000|2022-05-20 12:23:20|812.2|809.8|812.69|810.29|812.69|810.29|812.2|809.8|0
1653049410000|2022-05-20 12:23:30|812.93|810.53|812.93|810.53|812.93|810.53|812.93|810.53|0
1653049420000|2022-05-20 12:23:40|813.17|810.77|813.17|810.77|813.17|810.77|813.17|810.77|0
1653049430000|2022-05-20 12:23:50|813.41|811.01|812.44|810.04|813.41|811.01|812.44|810.04|0
1653049440000|2022-05-20 12:24:00|811.96|809.56|812.2|809.8|812.2|809.8|811.96|809.56|0
1653049450000|2022-05-20 12:24:10|812.09|809.69|812.44|810.04|812.44|810.04|812.09|809.69|0
1653049460000|2022-05-20 12:24:20|812.69|810.29|812.93|810.53|812.93|810.53|812.69|810.29|0
1653049470000|2022-05-20 12:24:30|812.69|810.29|812.69|810.29|812.81|810.41|812.69|810.29|0
1653049480000|2022-05-20 12:24:40|812.81|810.41|813.3|810.9|813.3|810.9|812.81|810.41|0
1653049490000|2022-05-20 12:24:50|813.17|810.77|814.14|811.74|814.14|811.74|813.17|810.77|0
1653049500000|2022-05-20 12:25:00|813.9|811.5|813.41|811.01|813.9|811.5|813.41|811.01|0
1653049510000|2022-05-20 12:25:10|813.78|811.38|813.65|811.25|813.78|811.38|813.65|811.25|0
1653049520000|2022-05-20 12:25:20|813.9|811.5|813.65|811.25|813.9|811.5|813.65|811.25|0
1653049530000|2022-05-20 12:25:30|813.41|811.01|813.41|811.01|813.41|811.01|813.41|811.01|0
1653049540000|2022-05-20 12:25:40|813.65|811.25|813.9|811.5|813.9|811.5|813.65|811.25|0
1653049550000|2022-05-20 12:25:50|813.65|811.25|813.41|811.01|813.65|811.25|813.41|811.01|0
1653049560000|2022-05-20 12:26:00|813.65|811.25|813.41|811.01|813.65|811.25|813.41|811.01|0
1653049570000|2022-05-20 12:26:10|813.65|811.25|813.65|811.25|813.65|811.25|813.65|811.25|0
1653049580000|2022-05-20 12:26:20|813.9|811.5|814.38|811.98|814.38|811.98|813.9|811.5|0
1653049590000|2022-05-20 12:26:30|814.62|812.22|814.62|812.22|814.62|812.22|814.62|812.22|0
1653049600000|2022-05-20 12:26:40|814.75|812.35|814.62|812.22|814.86|812.46|814.62|812.22|0
1653049610000|2022-05-20 12:26:50|814.38|811.98|814.62|812.22|814.62|812.22|814.38|811.98|0
1653049630000|2022-05-20 12:27:10|814.38|811.98|814.38|811.98|814.38|811.98|814.38|811.98|0
1653049640000|2022-05-20 12:27:20|814.62|812.22|814.14|811.74|814.62|812.22|814.14|811.74|0
1653049660000|2022-05-20 12:27:40|814.38|811.98|814.26|811.86|814.38|811.98|814.14|811.74|0
1653049670000|2022-05-20 12:27:50|814.14|811.74|814.14|811.74|814.38|811.98|814.14|811.74|0
1653049680000|2022-05-20 12:28:00|814.38|811.98|814.02|811.62|814.38|811.98|814.02|811.62|0
1653049690000|2022-05-20 12:28:10|813.65|811.25|813.41|811.01|813.65|811.25|813.41|811.01|0
1653049700000|2022-05-20 12:28:20|813.05|810.65|813.17|810.77|813.17|810.77|813.05|810.65|0
1653049720000|2022-05-20 12:28:40|812.93|810.53|812.44|810.04|812.93|810.53|811.96|809.56|0
1653049730000|2022-05-20 12:28:50|812.69|810.29|812.57|810.17|812.69|810.29|812.57|810.17|0
1653049740000|2022-05-20 12:29:00|812.44|810.04|811.72|809.32|812.44|810.04|811.72|809.32|0
1653049750000|2022-05-20 12:29:10|811.84|809.44|811.96|809.56|811.96|809.56|811.72|809.32|0
1653049760000|2022-05-20 12:29:20|812.2|809.8|812.44|810.04|812.44|810.04|812.2|809.8|0
1653049770000|2022-05-20 12:29:30|812.69|810.29|812.44|810.04|812.69|810.29|812.44|810.04|0
1653049780000|2022-05-20 12:29:40|812.2|809.8|812.69|810.29|812.69|810.29|812.2|809.8|0
1653049790000|2022-05-20 12:29:50|812.57|810.17|812.44|810.04|812.57|810.17|812.44|810.04|0
1653049800000|2022-05-20 12:30:00|812.69|810.29|813.17|810.77|813.17|810.77|812.69|810.29|0
1653049810000|2022-05-20 12:30:10|812.93|810.53|812.69|810.29|812.93|810.53|812.44|810.04|0
1653049820000|2022-05-20 12:30:20|812.44|810.04|812.2|809.8|812.69|810.29|812.2|809.8|0
1653049830000|2022-05-20 12:30:30|812.44|810.04|812.44|810.04|812.44|810.04|812.2|809.8|0
1653049840000|2022-05-20 12:30:40|812.2|809.8|812.2|809.8|812.33|809.93|812.2|809.8|0
1653049850000|2022-05-20 12:30:50|812.44|810.04|812.44|810.04|812.69|810.29|812.44|810.04|0
1653049860000|2022-05-20 12:31:00|812.2|809.8|812.69|810.29|812.69|810.29|812.2|809.8|0
1653049870000|2022-05-20 12:31:10|812.44|810.04|812.33|809.93|812.44|810.04|812.2|809.8|0
1653049880000|2022-05-20 12:31:20|812.2|809.8|811.72|809.32|812.2|809.8|811.72|809.32|0
1653049890000|2022-05-20 12:31:30|811.96|809.56|812.44|810.04|812.44|810.04|811.96|809.56|0
1653049900000|2022-05-20 12:31:40|812.93|810.53|813.17|810.77|813.17|810.77|812.93|810.53|0
1653049910000|2022-05-20 12:31:50|813.41|811.01|813.65|811.25|813.65|811.25|813.17|810.77|0
1653049920000|2022-05-20 12:32:00|813.89|811.49|813.89|811.49|813.89|811.49|813.89|811.49|0
1653049930000|2022-05-20 12:32:10|814.14|811.74|813.89|811.49|814.14|811.74|813.65|811.25|0
1653049940000|2022-05-20 12:32:20|813.65|811.25|813.89|811.49|813.89|811.49|813.65|811.25|0
1653049950000|2022-05-20 12:32:30|814.38|811.98|814.38|811.98|814.86|812.46|814.38|811.98|0
1653049960000|2022-05-20 12:32:40|813.89|811.49|814.38|811.98|814.38|811.98|813.89|811.49|0
1653049970000|2022-05-20 12:32:50|814.14|811.74|814.62|812.22|814.62|812.22|814.14|811.74|0
1653049980000|2022-05-20 12:33:00|814.38|811.98|814.62|812.22|814.62|812.22|814.38|811.98|0
1653049990000|2022-05-20 12:33:10|814.38|811.98|814.62|812.22|814.62|812.22|814.38|811.98|0
1653050000000|2022-05-20 12:33:20|814.86|812.46|814.38|811.98|814.86|812.46|814.38|811.98|0
1653050010000|2022-05-20 12:33:30|813.65|811.25|813.65|811.25|813.65|811.25|813.65|811.25|0
1653050020000|2022-05-20 12:33:40|813.89|811.49|813.89|811.49|813.89|811.49|813.89|811.49|0
1653050030000|2022-05-20 12:33:50|814.02|811.62|814.38|811.98|814.38|811.98|814.02|811.62|0
1653050040000|2022-05-20 12:34:00|814.14|811.74|814.14|811.74|814.38|811.98|814.02|811.62|0
1653050050000|2022-05-20 12:34:10|813.89|811.49|813.41|811.01|813.89|811.49|813.41|811.01|0
1653050060000|2022-05-20 12:34:20|813.89|811.49|813.89|811.49|813.89|811.49|813.89|811.49|0
1653050080000|2022-05-20 12:34:40|814.14|811.74|814.38|811.98|814.38|811.98|814.14|811.74|0
1653050090000|2022-05-20 12:34:50|814.14|811.74|814.38|811.98|814.38|811.98|814.14|811.74|0
1653050100000|2022-05-20 12:35:00|813.89|811.49|814.14|811.74|814.14|811.74|813.65|811.25|0
1653050110000|2022-05-20 12:35:10|814.38|811.98|813.89|811.49|814.38|811.98|813.89|811.49|0
1653050120000|2022-05-20 12:35:20|813.65|811.25|813.65|811.25|813.65|811.25|813.65|811.25|0
1653050130000|2022-05-20 12:35:30|813.89|811.49|813.89|811.49|813.89|811.49|813.89|811.49|0
1653050140000|2022-05-20 12:35:40|814.26|811.86|813.89|811.49|814.26|811.86|813.89|811.49|0
1653050150000|2022-05-20 12:35:50|813.65|811.25|813.17|810.77|813.65|811.25|813.17|810.77|0
1653050160000|2022-05-20 12:36:00|812.93|810.53|812.44|810.04|812.93|810.53|812.44|810.04|0
1653050170000|2022-05-20 12:36:10|812.2|809.8|812.2|809.8|812.2|809.8|812.2|809.8|0
1653050180000|2022-05-20 12:36:20|811.96|809.56|811.24|808.84|812.2|809.8|811.24|808.84|0
1653050190000|2022-05-20 12:36:30|811.48|809.08|811.48|809.08|811.72|809.32|811.48|809.08|0
1653050200000|2022-05-20 12:36:40|811.72|809.32|811.96|809.56|811.96|809.56|811.72|809.32|0
1653050210000|2022-05-20 12:36:50|811.72|809.32|811.72|809.32|811.72|809.32|811.72|809.32|0
1653050220000|2022-05-20 12:37:00|812.09|809.69|812.09|809.69|812.09|809.69|812.09|809.69|0
1653050230000|2022-05-20 12:37:10|812.2|809.8|812.2|809.8|812.2|809.8|812.2|809.8|0
1653050240000|2022-05-20 12:37:20|811.48|809.08|811.96|809.56|811.96|809.56|811.48|809.08|0
1653050250000|2022-05-20 12:37:30|811.72|809.32|811.72|809.32|811.72|809.32|811.72|809.32|0
1653050260000|2022-05-20 12:37:40|811.48|809.08|811.48|809.08|811.48|809.08|811.48|809.08|0
1653050270000|2022-05-20 12:37:50|810.99|808.59|810.99|808.59|810.99|808.59|810.99|808.59|0
1653050280000|2022-05-20 12:38:00|811.48|809.08|811.48|809.08|811.48|809.08|811.48|809.08|0
1653050290000|2022-05-20 12:38:10|811.72|809.32|811.48|809.08|811.72|809.32|811.48|809.08|0
1653050340000|2022-05-20 12:39:00|811.96|809.56|812.33|809.93|812.33|809.93|811.96|809.56|0
1653050350000|2022-05-20 12:39:10|812.69|810.29|812.69|810.29|812.69|810.29|812.69|810.29|0
1653050360000|2022-05-20 12:39:20|812.93|810.53|813.17|810.77|813.17|810.77|812.93|810.53|0
1653050370000|2022-05-20 12:39:30|812.93|810.53|812.69|810.29|812.93|810.53|812.69|810.29|0
1653050380000|2022-05-20 12:39:40|812.44|810.04|812.44|810.04|812.44|810.04|812.44|810.04|0
1653050390000|2022-05-20 12:39:50|812.2|809.8|812.69|810.29|812.69|810.29|812.2|809.8|0
1653050400000|2022-05-20 12:40:00|812.93|810.53|813.41|811.01|813.41|811.01|812.93|810.53|0
1653050410000|2022-05-20 12:40:10|813.17|810.77|813.17|810.77|813.17|810.77|813.17|810.77|0
1653050420000|2022-05-20 12:40:20|813.41|811.01|813.41|811.01|813.41|811.01|813.41|811.01|0
1653050430000|2022-05-20 12:40:30|814.38|811.98|813.89|811.49|814.38|811.98|813.89|811.49|0
1653050440000|2022-05-20 12:40:40|814.14|811.74|814.38|811.98|814.38|811.98|814.14|811.74|0
1653050450000|2022-05-20 12:40:50|814.14|811.74|814.86|812.46|814.86|812.46|813.89|811.49|0
1653050460000|2022-05-20 12:41:00|815.59|813.19|816.31|813.91|816.31|813.91|815.59|813.19|0
1653050470000|2022-05-20 12:41:10|816.55|814.15|815.83|813.43|816.55|814.15|815.83|813.43|0
1653050480000|2022-05-20 12:41:20|816.07|813.67|816.31|813.91|816.31|813.91|815.83|813.43|0
1653050490000|2022-05-20 12:41:30|816.55|814.15|817.52|815.12|817.52|815.12|816.31|813.91|0
1653050500000|2022-05-20 12:41:40|817.04|814.64|816.55|814.15|817.04|814.64|816.55|814.15|0
1653050510000|2022-05-20 12:41:50|816.44|814.04|816.07|813.67|816.55|814.15|816.07|813.67|0
1653050520000|2022-05-20 12:42:00|816.55|814.15|817.04|814.64|817.04|814.64|816.55|814.15|0
1653050530000|2022-05-20 12:42:10|816.8|814.4|816.68|814.28|816.8|814.4|816.68|814.28|0
1653050540000|2022-05-20 12:42:20|816.55|814.15|816.55|814.15|816.8|814.4|816.55|814.15|0
1653050550000|2022-05-20 12:42:30|816.8|814.4|817.52|815.12|817.52|815.12|816.8|814.4|0
1653050560000|2022-05-20 12:42:40|817.76|815.36|817.76|815.36|817.76|815.36|817.76|815.36|0
1653050570000|2022-05-20 12:42:50|817.52|815.12|817.04|814.64|817.52|815.12|817.04|814.64|0
1653050580000|2022-05-20 12:43:00|817.52|815.12|817.04|814.64|817.52|815.12|817.04|814.64|0
1653050590000|2022-05-20 12:43:10|817.28|814.88|817.04|814.64|817.28|814.88|817.04|814.64|0
1653050600000|2022-05-20 12:43:20|817.28|814.88|817.28|814.88|817.28|814.88|817.28|814.88|0
1653050610000|2022-05-20 12:43:30|817.52|815.12|817.76|815.36|817.76|815.36|817.28|814.88|0
1653050620000|2022-05-20 12:43:40|817.52|815.12|817.52|815.12|817.52|815.12|817.52|815.12|0
1653050630000|2022-05-20 12:43:50|817.76|815.36|818.25|815.85|818.25|815.85|817.76|815.36|0
1653050640000|2022-05-20 12:44:00|818.01|815.61|817.52|815.12|818.01|815.61|817.52|815.12|0
1653050650000|2022-05-20 12:44:10|817.04|814.64|816.8|814.4|817.28|814.88|816.8|814.4|0
1653050660000|2022-05-20 12:44:20|816.55|814.15|816.55|814.15|816.55|814.15|816.55|814.15|0
1653050690000|2022-05-20 12:44:50|817.28|814.88|817.52|815.12|817.52|815.12|817.28|814.88|0
1653050700000|2022-05-20 12:45:00|817.41|815.01|817.28|814.88|817.41|815.01|817.04|814.64|0
1653050710000|2022-05-20 12:45:10|817.52|815.12|817.28|814.88|817.52|815.12|817.28|814.88|0
1653050720000|2022-05-20 12:45:20|817.52|815.12|817.65|815.25|817.65|815.25|817.52|815.12|0
1653050730000|2022-05-20 12:45:30|817.28|814.88|817.52|815.12|817.52|815.12|817.28|814.88|0
1653050740000|2022-05-20 12:45:40|818.01|815.61|818.25|815.85|818.25|815.85|818.01|815.61|0
1653050750000|2022-05-20 12:45:50|817.76|815.36|817.76|815.36|817.76|815.36|817.52|815.12|0
1653050760000|2022-05-20 12:46:00|817.52|815.12|817.76|815.36|817.76|815.36|817.52|815.12|0
1653050770000|2022-05-20 12:46:10|817.52|815.12|817.28|814.88|817.52|815.12|817.28|814.88|0
1653050780000|2022-05-20 12:46:20|817.04|814.64|816.55|814.15|817.04|814.64|816.55|814.15|0
1653050790000|2022-05-20 12:46:30|816.31|813.91|816.8|814.4|816.8|814.4|816.31|813.91|0
1653050800000|2022-05-20 12:46:40|817.76|815.36|817.76|815.36|817.76|815.36|817.76|815.36|0
1653050820000|2022-05-20 12:47:00|817.52|815.12|817.52|815.12|817.52|815.12|817.52|815.12|0
1653050830000|2022-05-20 12:47:10|817.28|814.88|817.76|815.36|817.76|815.36|817.28|814.88|0
1653050840000|2022-05-20 12:47:20|817.89|815.49|817.76|815.36|817.89|815.49|817.76|815.36|0
1653050850000|2022-05-20 12:47:30|817.89|815.49|818.73|816.33|818.73|816.33|817.89|815.49|0
1653050860000|2022-05-20 12:47:40|819.22|816.82|819.22|816.82|819.46|817.06|819.22|816.82|0
1653050870000|2022-05-20 12:47:50|819.46|817.06|819.58|817.18|819.7|817.3|819.46|817.06|0
1653050880000|2022-05-20 12:48:00|819.46|817.06|819.46|817.06|819.7|817.3|819.46|817.06|0
1653050890000|2022-05-20 12:48:10|819.7|817.3|819.7|817.3|819.7|817.3|819.46|817.06|0
1653050900000|2022-05-20 12:48:20|819.46|817.06|819.46|817.06|819.46|817.06|819.22|816.82|0
1653050910000|2022-05-20 12:48:30|819.58|817.18|820.18|817.78|820.18|817.78|819.58|817.18|0
1653050920000|2022-05-20 12:48:40|819.94|817.54|821.15|818.75|821.15|818.75|819.94|817.54|0
1653050930000|2022-05-20 12:48:50|820.43|818.03|819.94|817.54|820.43|818.03|819.94|817.54|0
1653050940000|2022-05-20 12:49:00|820.18|817.78|820.91|818.51|820.91|818.51|820.18|817.78|0
1653050950000|2022-05-20 12:49:10|820.79|818.39|820.55|818.15|820.79|818.39|820.55|818.15|0
1653050960000|2022-05-20 12:49:20|820.43|818.03|820.91|818.51|820.91|818.51|820.43|818.03|0
1653050970000|2022-05-20 12:49:30|821.15|818.75|821.4|819|821.4|819|821.15|818.75|0
1653050980000|2022-05-20 12:49:40|821.04|818.64|820.91|818.51|821.04|818.64|820.91|818.51|0
1653050990000|2022-05-20 12:49:50|820.67|818.27|820.43|818.03|820.67|818.27|820.43|818.03|0
1653051000000|2022-05-20 12:50:00|820.67|818.27|821.64|819.24|821.64|819.24|820.67|818.27|0
1653051010000|2022-05-20 12:50:10|821.39|818.99|821.64|819.24|821.64|819.24|821.15|818.75|0
1653051020000|2022-05-20 12:50:20|821.39|818.99|821.15|818.75|821.39|818.99|821.15|818.75|0
1653051030000|2022-05-20 12:50:30|820.91|818.51|821.39|818.99|821.39|818.99|820.91|818.51|0
1653051040000|2022-05-20 12:50:40|821.28|818.88|821.15|818.75|821.39|818.99|821.15|818.75|0
1653051050000|2022-05-20 12:50:50|821.39|818.99|820.91|818.51|821.39|818.99|820.91|818.51|0
1653051060000|2022-05-20 12:51:00|821.15|818.75|821.15|818.75|821.39|818.99|821.15|818.75|0
1653051070000|2022-05-20 12:51:10|820.91|818.51|819.7|817.3|820.91|818.51|819.7|817.3|0
1653051080000|2022-05-20 12:51:20|819.83|817.43|819.94|817.54|819.94|817.54|819.83|817.43|0
1653051090000|2022-05-20 12:51:30|820.18|817.78|820.15|817.75|820.18|817.78|820.15|817.75|0
1653051100000|2022-05-20 12:51:40|819.9|817.5|819.9|817.5|819.9|817.5|819.9|817.5|0
1653051110000|2022-05-20 12:51:50|820.23|817.83|820.23|817.83|820.47|818.07|820.23|817.83|0
1653051120000|2022-05-20 12:52:00|820.47|818.07|820.71|818.31|820.71|818.31|820.47|818.07|0
1653051130000|2022-05-20 12:52:10|820.47|818.07|820.71|818.31|820.71|818.31|820.47|818.07|0
1653051140000|2022-05-20 12:52:20|820.95|818.55|820.47|818.07|820.95|818.55|820.47|818.07|0
1653051150000|2022-05-20 12:52:30|819.99|817.59|819.74|817.34|819.99|817.59|819.74|817.34|0
1653051160000|2022-05-20 12:52:40|819.5|817.1|818.78|816.38|819.5|817.1|818.78|816.38|0
1653051170000|2022-05-20 12:52:50|818.54|816.14|818.78|816.38|818.78|816.38|818.54|816.14|0
1653051180000|2022-05-20 12:53:00|818.54|816.14|819.26|816.86|819.26|816.86|818.54|816.14|0
1653051190000|2022-05-20 12:53:10|819.02|816.62|819.15|816.75|819.26|816.86|819.02|816.62|0
1653051200000|2022-05-20 12:53:20|819.26|816.86|819.99|817.59|819.99|817.59|819.26|816.86|0
1653051210000|2022-05-20 12:53:30|820.23|817.83|820.47|818.07|820.47|818.07|820.23|817.83|0
1653051220000|2022-05-20 12:53:40|820.71|818.31|821.2|818.8|821.2|818.8|820.71|818.31|0
1653051230000|2022-05-20 12:53:50|821.92|819.52|821.68|819.28|821.92|819.52|821.68|819.28|0
1653051240000|2022-05-20 12:54:00|822.16|819.76|823.61|821.21|823.61|821.21|822.16|819.76|0
1653051250000|2022-05-20 12:54:10|823.86|821.46|824.1|821.7|824.1|821.7|823.61|821.21|0
1653051260000|2022-05-20 12:54:20|823.61|821.21|823.61|821.21|823.86|821.46|823.61|821.21|0
1653051270000|2022-05-20 12:54:30|823.86|821.46|823.13|820.73|823.86|821.46|823.13|820.73|0
1653051280000|2022-05-20 12:54:40|822.16|819.76|822.4|820|822.4|820|822.16|819.76|0
1653051290000|2022-05-20 12:54:50|822.16|819.76|822.16|819.76|822.4|820|822.16|819.76|0
1653051300000|2022-05-20 12:55:00|822.4|820|822.65|820.25|822.65|820.25|822.4|820|0
1653051310000|2022-05-20 12:55:10|822.16|819.76|821.68|819.28|822.16|819.76|821.68|819.28|0
1653051320000|2022-05-20 12:55:20|821.92|819.52|822.65|820.25|822.65|820.25|821.92|819.52|0
1653051330000|2022-05-20 12:55:30|822.4|820|822.4|820|822.4|820|822.29|819.89|0
1653051340000|2022-05-20 12:55:40|822.16|819.76|822.16|819.76|822.16|819.76|821.68|819.28|0
1653051350000|2022-05-20 12:55:50|822.4|820|822.65|820.25|822.65|820.25|822.4|820|0
1653051360000|2022-05-20 12:56:00|822.89|820.49|822.89|820.49|823.13|820.73|822.89|820.49|0
1653051370000|2022-05-20 12:56:10|823.13|820.73|822.65|820.25|823.13|820.73|822.65|820.25|0
1653051380000|2022-05-20 12:56:20|822.4|820|821.68|819.28|822.4|820|821.68|819.28|0
1653051390000|2022-05-20 12:56:30|821.44|819.04|821.44|819.04|821.44|819.04|821.44|819.04|0
1653051400000|2022-05-20 12:56:40|821.19|818.79|821.19|818.79|821.19|818.79|821.19|818.79|0
1653051410000|2022-05-20 12:56:50|820.71|818.31|820.47|818.07|820.71|818.31|820.35|817.95|0
1653051420000|2022-05-20 12:57:00|820.23|817.83|820.6|818.2|820.95|818.55|820.23|817.83|0
1653051430000|2022-05-20 12:57:10|820.47|818.07|821.92|819.52|821.92|819.52|820.47|818.07|0
1653051440000|2022-05-20 12:57:20|821.56|819.16|821.44|819.04|821.56|819.16|821.44|819.04|0
1653051450000|2022-05-20 12:57:30|821.8|819.4|820.95|818.55|821.8|819.4|820.95|818.55|0
1653051460000|2022-05-20 12:57:40|821.19|818.79|820.95|818.55|821.19|818.79|820.95|818.55|0
1653051470000|2022-05-20 12:57:50|820.71|818.31|820.71|818.31|820.71|818.31|820.71|818.31|0
1653051480000|2022-05-20 12:58:00|820.47|818.07|819.99|817.59|820.47|818.07|819.99|817.59|0
1653051490000|2022-05-20 12:58:10|819.87|817.47|819.5|817.1|819.87|817.47|819.5|817.1|0
1653051500000|2022-05-20 12:58:20|819.74|817.34|819.99|817.59|820.23|817.83|819.74|817.34|0
1653051510000|2022-05-20 12:58:30|820.23|817.83|820.23|817.83|820.23|817.83|820.23|817.83|0
1653051520000|2022-05-20 12:58:40|819.99|817.59|819.5|817.1|819.99|817.59|819.5|817.1|0
1653051530000|2022-05-20 12:58:50|819.74|817.34|819.99|817.59|819.99|817.59|819.74|817.34|0
1653051540000|2022-05-20 12:59:00|820.47|818.07|820.71|818.31|820.95|818.55|820.47|818.07|0
1653051550000|2022-05-20 12:59:10|820.95|818.55|819.99|817.59|820.95|818.55|819.99|817.59|0
1653051560000|2022-05-20 12:59:20|819.74|817.34|819.26|816.86|819.74|817.34|819.26|816.86|0
1653051580000|2022-05-20 12:59:40|818.29|815.89|818.54|816.14|818.54|816.14|818.29|815.89|0
1653051590000|2022-05-20 12:59:50|818.29|815.89|818.05|815.65|818.29|815.89|817.81|815.41|0
1653051600000|2022-05-20 13:00:00|817.81|815.41|817.81|815.41|818.05|815.65|817.81|815.41|0
1653051610000|2022-05-20 13:00:10|817.57|815.17|818.29|815.89|818.29|815.89|817.57|815.17|0
1653051620000|2022-05-20 13:00:20|818.54|816.14|818.54|816.14|818.54|816.14|818.29|815.89|0
1653051630000|2022-05-20 13:00:30|818.78|816.38|819.02|816.62|819.26|816.86|818.78|816.38|0
1653051640000|2022-05-20 13:00:40|818.78|816.38|819.02|816.62|819.02|816.62|818.54|816.14|0
1653051650000|2022-05-20 13:00:50|818.78|816.38|818.54|816.14|818.78|816.38|818.54|816.14|0
1653051660000|2022-05-20 13:01:00|818.29|815.89|817.81|815.41|818.29|815.89|817.81|815.41|0
1653051670000|2022-05-20 13:01:10|818.29|815.89|818.54|816.14|818.78|816.38|818.29|815.89|0
1653051680000|2022-05-20 13:01:20|818.05|815.65|817.57|815.17|818.05|815.65|817.57|815.17|0
1653051690000|2022-05-20 13:01:30|817.81|815.41|818.05|815.65|818.05|815.65|817.57|815.17|0
1653051700000|2022-05-20 13:01:40|818.29|815.89|818.05|815.65|818.29|815.89|818.05|815.65|0
1653051710000|2022-05-20 13:01:50|817.09|814.69|817.33|814.93|817.57|815.17|817.09|814.69|0
1653051720000|2022-05-20 13:02:00|817.09|814.69|817.33|814.93|817.33|814.93|817.09|814.69|0
1653051730000|2022-05-20 13:02:10|817.57|815.17|817.33|814.93|817.57|815.17|817.33|814.93|0
1653051740000|2022-05-20 13:02:20|817.09|814.69|817.09|814.69|817.09|814.69|816.97|814.57|0
1653051750000|2022-05-20 13:02:30|817.33|814.93|817.57|815.17|817.57|815.17|817.33|814.93|0
1653051760000|2022-05-20 13:02:40|817.33|814.93|817.21|814.81|817.57|815.17|817.21|814.81|0
1653051770000|2022-05-20 13:02:50|817.09|814.69|816.6|814.2|817.09|814.69|816.6|814.2|0
1653051780000|2022-05-20 13:03:00|816.84|814.44|817.09|814.69|817.33|814.93|816.84|814.44|0
1653051790000|2022-05-20 13:03:10|816.84|814.44|816.97|814.57|816.97|814.57|816.73|814.33|0
1653051800000|2022-05-20 13:03:20|816.84|814.44|816.97|814.57|816.97|814.57|816.84|814.44|0
1653051810000|2022-05-20 13:03:30|816.84|814.44|816.84|814.44|816.84|814.44|816.6|814.2|0
1653051830000|2022-05-20 13:03:50|817.09|814.69|816.84|814.44|817.09|814.69|816.84|814.44|0
1653051840000|2022-05-20 13:04:00|817.09|814.69|817.09|814.69|817.09|814.69|817.09|814.69|0
1653051850000|2022-05-20 13:04:10|817.21|814.81|817.09|814.69|817.21|814.81|817.09|814.69|0
1653051860000|2022-05-20 13:04:20|816.84|814.44|816.36|813.96|816.84|814.44|816.36|813.96|0
1653051870000|2022-05-20 13:04:30|816.6|814.2|816.36|813.96|816.6|814.2|816.36|813.96|0
1653051890000|2022-05-20 13:04:50|816.6|814.2|817.09|814.69|817.09|814.69|816.6|814.2|0
1653051900000|2022-05-20 13:05:00|817.33|814.93|817.33|814.93|817.33|814.93|817.09|814.69|0
1653051910000|2022-05-20 13:05:10|817.81|815.41|818.78|816.38|818.78|816.38|817.81|815.41|0
1653051920000|2022-05-20 13:05:20|818.29|815.89|818.05|815.65|818.42|816.02|818.05|815.65|0
1653051930000|2022-05-20 13:05:30|818.29|815.89|818.29|815.89|818.29|815.89|818.05|815.65|0
1653051940000|2022-05-20 13:05:40|818.05|815.65|818.05|815.65|818.05|815.65|817.81|815.41|0
1653051950000|2022-05-20 13:05:50|818.29|815.89|817.81|815.41|818.54|816.14|817.81|815.41|0
1653051960000|2022-05-20 13:06:00|818.05|815.65|817.57|815.17|818.05|815.65|817.57|815.17|0
1653051970000|2022-05-20 13:06:10|817.33|814.93|817.57|815.17|817.57|815.17|817.33|814.93|0
1653051980000|2022-05-20 13:06:20|817.45|815.05|817.57|815.17|817.57|815.17|817.33|814.93|0
1653051990000|2022-05-20 13:06:30|817.81|815.41|817.81|815.41|817.81|815.41|817.81|815.41|0
1653052010000|2022-05-20 13:06:50|818.05|815.65|818.05|815.65|818.05|815.65|818.05|815.65|0
1653052020000|2022-05-20 13:07:00|817.81|815.41|817.81|815.41|818.05|815.65|817.81|815.41|0
1653052050000|2022-05-20 13:07:30|818.05|815.65|818.05|815.65|818.05|815.65|818.05|815.65|0
1653052060000|2022-05-20 13:07:40|817.81|815.41|817.33|814.93|817.81|815.41|817.33|814.93|0
1653052070000|2022-05-20 13:07:50|817.81|815.41|818.05|815.65|818.05|815.65|817.81|815.41|0
1653052080000|2022-05-20 13:08:00|817.81|815.41|817.33|814.93|817.81|815.41|817.33|814.93|0
1653052090000|2022-05-20 13:08:10|817.57|815.17|817.81|815.41|817.81|815.41|817.57|815.17|0
1653052100000|2022-05-20 13:08:20|818.29|815.89|817.81|815.41|818.29|815.89|817.81|815.41|0
1653052110000|2022-05-20 13:08:30|818.05|815.65|818.05|815.65|818.05|815.65|818.05|815.65|0
1653052130000|2022-05-20 13:08:50|818.53|816.13|819.02|816.62|819.02|816.62|818.53|816.13|0
1653052140000|2022-05-20 13:09:00|819.26|816.86|819.26|816.86|819.26|816.86|819.02|816.62|0
1653052150000|2022-05-20 13:09:10|819.5|817.1|819.5|817.1|819.74|817.34|819.5|817.1|0
1653052160000|2022-05-20 13:09:20|819.26|816.86|819.5|817.1|819.5|817.1|819.02|816.62|0
1653052170000|2022-05-20 13:09:30|819.26|816.86|819.74|817.34|819.74|817.34|819.26|816.86|0
1653052180000|2022-05-20 13:09:40|819.99|817.59|819.99|817.59|819.99|817.59|819.74|817.34|0
1653052190000|2022-05-20 13:09:50|819.74|817.34|819.63|817.23|819.74|817.34|819.5|817.1|0
1653052200000|2022-05-20 13:10:00|819.74|817.34|820.23|817.83|820.23|817.83|819.74|817.34|0
1653052210000|2022-05-20 13:10:10|820.11|817.71|819.98|817.58|820.23|817.83|819.98|817.58|0
1653052220000|2022-05-20 13:10:20|819.74|817.34|819.5|817.1|819.74|817.34|819.5|817.1|0
1653052230000|2022-05-20 13:10:30|819.02|816.62|818.53|816.13|819.02|816.62|818.53|816.13|0
1653052240000|2022-05-20 13:10:40|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1653052250000|2022-05-20 13:10:50|817.81|815.41|818.29|815.89|818.29|815.89|817.81|815.41|0
1653052260000|2022-05-20 13:11:00|818.05|815.65|817.81|815.41|818.05|815.65|817.57|815.17|0
1653052270000|2022-05-20 13:11:10|817.94|815.54|817.81|815.41|817.94|815.54|817.81|815.41|0
1653052280000|2022-05-20 13:11:20|818.29|815.89|819.26|816.86|819.26|816.86|818.29|815.89|0
1653052290000|2022-05-20 13:11:30|819.02|816.62|819.02|816.62|819.02|816.62|819.02|816.62|0
1653052300000|2022-05-20 13:11:40|819.5|817.1|819.02|816.62|819.5|817.1|819.02|816.62|0
1653052310000|2022-05-20 13:11:50|818.53|816.13|818.78|816.38|818.78|816.38|818.53|816.13|0
1653052330000|2022-05-20 13:12:10|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1653052340000|2022-05-20 13:12:20|818.29|815.89|818.53|816.13|818.53|816.13|818.29|815.89|0
1653052350000|2022-05-20 13:12:30|818.78|816.38|819.02|816.62|819.02|816.62|818.66|816.26|0
1653052360000|2022-05-20 13:12:40|819.5|817.1|819.74|817.34|819.74|817.34|819.5|817.1|0
1653052370000|2022-05-20 13:12:50|819.5|817.1|819.5|817.1|819.5|817.1|819.5|817.1|0
1653052380000|2022-05-20 13:13:00|819.74|817.34|819.87|817.47|819.98|817.58|819.74|817.34|0
1653052390000|2022-05-20 13:13:10|819.98|817.58|819.5|817.1|819.98|817.58|819.5|817.1|0
1653052400000|2022-05-20 13:13:20|819.74|817.34|819.98|817.58|819.98|817.58|819.74|817.34|0
1653052410000|2022-05-20 13:13:30|819.74|817.34|819.39|816.99|819.74|817.34|819.39|816.99|0
1653052420000|2022-05-20 13:13:40|819.26|816.86|819.02|816.62|819.26|816.86|819.02|816.62|0
1653052430000|2022-05-20 13:13:50|818.78|816.38|818.78|816.38|818.78|816.38|818.78|816.38|0
1653052440000|2022-05-20 13:14:00|818.53|816.13|817.81|815.41|818.53|816.13|817.81|815.41|0
1653052450000|2022-05-20 13:14:10|817.94|815.54|816.84|814.44|817.94|815.54|816.84|814.44|0
1653052460000|2022-05-20 13:14:20|817.08|814.68|816.97|814.57|817.08|814.68|816.84|814.44|0
1653052470000|2022-05-20 13:14:30|816.6|814.2|816.6|814.2|816.84|814.44|816.36|813.96|0
1653052480000|2022-05-20 13:14:40|816.84|814.44|816.84|814.44|816.84|814.44|816.84|814.44|0
1653052490000|2022-05-20 13:14:50|817.08|814.68|817.08|814.68|817.08|814.68|817.08|814.68|0
1653052500000|2022-05-20 13:15:00|817.33|814.93|817.08|814.68|817.33|814.93|817.08|814.68|0
1653052510000|2022-05-20 13:15:10|817.33|814.93|816.84|814.44|817.33|814.93|816.84|814.44|0
1653052520000|2022-05-20 13:15:20|817.08|814.68|816.6|814.2|817.08|814.68|816.6|814.2|0
1653052530000|2022-05-20 13:15:30|816.73|814.33|816.6|814.2|816.73|814.33|816.6|814.2|0
1653052540000|2022-05-20 13:15:40|816.36|813.96|816.36|813.96|816.36|813.96|816.36|813.96|0
1653052550000|2022-05-20 13:15:50|816.6|814.2|817.08|814.68|817.08|814.68|816.6|814.2|0
1653052560000|2022-05-20 13:16:00|816.84|814.44|816.84|814.44|816.84|814.44|816.84|814.44|0
1653052570000|2022-05-20 13:16:10|816.73|814.33|817.08|814.68|817.08|814.68|816.73|814.33|0
1653052580000|2022-05-20 13:16:20|817.33|814.93|817.33|814.93|817.33|814.93|817.33|814.93|0
1653052590000|2022-05-20 13:16:30|817.57|815.17|817.57|815.17|817.57|815.17|817.33|814.93|0
1653052600000|2022-05-20 13:16:40|817.33|814.93|817.08|814.68|817.33|814.93|817.08|814.68|0
1653052610000|2022-05-20 13:16:50|816.84|814.44|817.45|815.05|817.45|815.05|816.84|814.44|0
1653052620000|2022-05-20 13:17:00|817.33|814.93|817.21|814.81|817.33|814.93|817.21|814.81|0
1653052630000|2022-05-20 13:17:10|817.08|814.68|819.02|816.62|819.02|816.62|817.08|814.68|0
1653052640000|2022-05-20 13:17:20|819.26|816.86|819.26|816.86|819.26|816.86|819.26|816.86|0
1653052650000|2022-05-20 13:17:30|819.5|817.1|819.26|816.86|819.5|817.1|819.26|816.86|0
1653052660000|2022-05-20 13:17:40|819.5|817.1|819.26|816.86|819.5|817.1|819.26|816.86|0
1653052670000|2022-05-20 13:17:50|819.5|817.1|819.02|816.62|819.5|817.1|819.02|816.62|0
1653052680000|2022-05-20 13:18:00|818.78|816.38|819.02|816.62|819.5|817.1|818.78|816.38|0
1653052690000|2022-05-20 13:18:10|819.26|816.86|819.26|816.86|819.26|816.86|819.26|816.86|0
1653052700000|2022-05-20 13:18:20|819.02|816.62|818.78|816.38|819.26|816.86|818.78|816.38|0
1653052710000|2022-05-20 13:18:30|819.02|816.62|819.5|817.1|819.5|817.1|819.02|816.62|0
1653052720000|2022-05-20 13:18:40|819.02|816.62|818.78|816.38|819.02|816.62|818.78|816.38|0
1653052730000|2022-05-20 13:18:50|818.66|816.26|818.05|815.65|818.66|816.26|818.05|815.65|0
1653052740000|2022-05-20 13:19:00|818.29|815.89|818.18|815.78|818.29|815.89|818.05|815.65|0
1653052750000|2022-05-20 13:19:10|818.53|816.13|818.78|816.38|818.78|816.38|818.42|816.02|0
1653052760000|2022-05-20 13:19:20|818.53|816.13|818.53|816.13|818.53|816.13|818.29|815.89|0
1653052770000|2022-05-20 13:19:30|818.29|815.89|818.42|816.02|818.42|816.02|818.29|815.89|0
1653052780000|2022-05-20 13:19:40|818.53|816.13|818.29|815.89|818.53|816.13|818.05|815.65|0
1653052790000|2022-05-20 13:19:50|818.05|815.65|818.05|815.65|818.05|815.65|818.05|815.65|0
1653052800000|2022-05-20 13:20:00|818.29|815.89|818.78|816.38|819.02|816.62|818.29|815.89|0
1653052810000|2022-05-20 13:20:10|818.9|816.5|818.78|816.38|818.9|816.5|818.53|816.13|0
1653052820000|2022-05-20 13:20:20|819.02|816.62|819.02|816.62|819.02|816.62|819.02|816.62|0
1653052830000|2022-05-20 13:20:30|818.29|815.89|817.81|815.41|818.53|816.13|817.81|815.41|0
1653052840000|2022-05-20 13:20:40|817.57|815.17|817.33|814.93|817.57|815.17|817.33|814.93|0
1653052850000|2022-05-20 13:20:50|817.57|815.17|818.18|815.78|818.18|815.78|817.57|815.17|0
1653052860000|2022-05-20 13:21:00|818.05|815.65|817.69|815.29|818.05|815.65|817.69|815.29|0
1653052870000|2022-05-20 13:21:10|817.81|815.41|817.81|815.41|817.81|815.41|817.69|815.29|0
1653052880000|2022-05-20 13:21:20|817.57|815.17|817.57|815.17|817.57|815.17|817.33|814.93|0
1653052890000|2022-05-20 13:21:30|817.81|815.41|817.33|814.93|817.81|815.41|817.33|814.93|0
1653052900000|2022-05-20 13:21:40|817.57|815.17|817.57|815.17|817.57|815.17|817.57|815.17|0
1653052920000|2022-05-20 13:22:00|817.33|814.93|817.81|815.41|817.81|815.41|817.33|814.93|0
1653052930000|2022-05-20 13:22:10|817.57|815.17|817.57|815.17|817.57|815.17|817.57|815.17|0
1653052940000|2022-05-20 13:22:20|817.33|814.93|817.33|814.93|817.33|814.93|817.33|814.93|0
1653052950000|2022-05-20 13:22:30|817.08|814.68|816.84|814.44|817.21|814.81|816.84|814.44|0
1653052960000|2022-05-20 13:22:40|816.6|814.2|816.6|814.2|816.84|814.44|816.6|814.2|0
1653052970000|2022-05-20 13:22:50|816.48|814.08|816.48|814.08|816.48|814.08|816.48|814.08|0
1653052980000|2022-05-20 13:23:00|815.88|813.48|815.63|813.23|815.88|813.48|815.63|813.23|0
1653052990000|2022-05-20 13:23:10|815.39|812.99|816.12|813.72|816.12|813.72|815.39|812.99|0
1653053000000|2022-05-20 13:23:20|815.63|813.23|815.63|813.23|815.63|813.23|815.63|813.23|0
1653053010000|2022-05-20 13:23:30|815.88|813.48|816.6|814.2|816.6|814.2|815.88|813.48|0
1653053020000|2022-05-20 13:23:40|816.36|813.96|815.88|813.48|816.36|813.96|815.88|813.48|0
1653053030000|2022-05-20 13:23:50|815.39|812.99|815.52|813.12|815.63|813.23|815.39|812.99|0
1653053040000|2022-05-20 13:24:00|815.39|812.99|815.39|812.99|815.39|812.99|815.15|812.75|0
1653053050000|2022-05-20 13:24:10|815.15|812.75|814.91|812.51|815.15|812.75|814.91|812.51|0
1653053060000|2022-05-20 13:24:20|814.79|812.39|815.39|812.99|815.39|812.99|814.79|812.39|0
1653053070000|2022-05-20 13:24:30|815.63|813.23|816.36|813.96|816.36|813.96|815.39|812.99|0
1653053080000|2022-05-20 13:24:40|816.48|814.08|817.33|814.93|817.33|814.93|816.48|814.08|0
1653053090000|2022-05-20 13:24:50|817.45|815.05|816.84|814.44|817.45|815.05|816.84|814.44|0
1653053100000|2022-05-20 13:25:00|815.39|812.99|814.67|812.27|815.52|813.12|814.67|812.27|0
1653053110000|2022-05-20 13:25:10|814.91|812.51|814.91|812.51|814.91|812.51|814.43|812.03|0
1653053120000|2022-05-20 13:25:20|814.67|812.27|814.91|812.51|814.91|812.51|814.67|812.27|0
1653053130000|2022-05-20 13:25:30|814.67|812.27|814.31|811.91|814.67|812.27|814.31|811.91|0
1653053140000|2022-05-20 13:25:40|814.19|811.79|813.94|811.54|814.19|811.79|813.94|811.54|0
1653053150000|2022-05-20 13:25:50|814.19|811.79|813.94|811.54|814.19|811.79|813.94|811.54|0
1653053160000|2022-05-20 13:26:00|814.19|811.79|813.22|810.82|814.19|811.79|813.22|810.82|0
1653053170000|2022-05-20 13:26:10|812.98|810.58|812.25|809.85|812.98|810.58|812.01|809.61|0
1653053180000|2022-05-20 13:26:20|812.01|809.61|812.98|810.58|812.98|810.58|811.77|809.37|0
1653053190000|2022-05-20 13:26:30|813.7|811.3|813.22|810.82|813.7|811.3|813.22|810.82|0
1653053200000|2022-05-20 13:26:40|813.1|810.7|813.22|810.82|813.22|810.82|813.1|810.7|0
1653053210000|2022-05-20 13:26:50|813.7|811.3|814.43|812.03|814.43|812.03|813.46|811.06|0
1653053220000|2022-05-20 13:27:00|814.19|811.79|814.19|811.79|814.19|811.79|813.94|811.54|0
1653053230000|2022-05-20 13:27:10|813.94|811.54|813.94|811.54|813.94|811.54|813.94|811.54|0
1653053240000|2022-05-20 13:27:20|813.1|810.7|812.01|809.61|813.1|810.7|812.01|809.61|0
1653053250000|2022-05-20 13:27:30|811.29|808.89|811.29|808.89|811.29|808.89|811.17|808.77|0
1653053260000|2022-05-20 13:27:40|811.53|809.13|812.25|809.85|812.25|809.85|811.53|809.13|0
1653053270000|2022-05-20 13:27:50|812.62|810.22|813.35|810.95|813.35|810.95|812.62|810.22|0
1653053280000|2022-05-20 13:28:00|814.91|812.51|814.19|811.79|814.91|812.51|814.19|811.79|0
1653053290000|2022-05-20 13:28:10|814.79|812.39|816|813.6|816|813.6|814.79|812.39|0
1653053300000|2022-05-20 13:28:20|816.12|813.72|816.48|814.08|816.6|814.2|816.12|813.72|0
1653053310000|2022-05-20 13:28:30|816.6|814.2|816.24|813.84|816.6|814.2|816.12|813.72|0
1653053320000|2022-05-20 13:28:40|816.84|814.44|817.33|814.93|817.33|814.93|816.84|814.44|0
1653053330000|2022-05-20 13:28:50|817.08|814.68|817.08|814.68|817.08|814.68|817.08|814.68|0
1653053340000|2022-05-20 13:29:00|818.18|815.78|817.33|814.93|818.18|815.78|817.33|814.93|0
1653053350000|2022-05-20 13:29:10|817.08|814.68|817.57|815.17|817.57|815.17|817.08|814.68|0
1653053360000|2022-05-20 13:29:20|817.45|815.05|816.36|813.96|817.45|815.05|816.36|813.96|0
1653053370000|2022-05-20 13:29:30|816.12|813.72|816.48|814.08|816.48|814.08|815.63|813.23|0
1653053380000|2022-05-20 13:29:40|818.05|815.65|818.29|815.89|818.29|815.89|818.05|815.65|0
1653053390000|2022-05-20 13:29:50|818.77|816.37|818.29|815.89|818.77|816.37|817.81|815.41|0
1653053400000|2022-05-20 13:30:00|819.02|816.62|821.19|818.79|821.43|819.03|819.02|816.62|0
1653053410000|2022-05-20 13:30:10|819.63|817.23|818.9|816.5|819.74|817.34|817.32|814.92|0
1653053420000|2022-05-20 13:30:20|820.23|817.83|824.09|821.69|824.09|821.69|820.23|817.83|0
1653053430000|2022-05-20 13:30:30|822.64|820.24|822.4|820|822.88|820.48|821.92|819.52|0
1653053440000|2022-05-20 13:30:40|823.13|820.73|822.88|820.48|823.74|821.34|822.88|820.48|0
1653053450000|2022-05-20 13:30:50|822.16|819.76|821.19|818.79|822.16|819.76|821.19|818.79|0
1653053460000|2022-05-20 13:31:00|819.98|817.58|817.08|814.68|819.98|817.58|817.08|814.68|0
1653053470000|2022-05-20 13:31:10|815.15|812.75|815.39|812.99|815.39|812.99|815.15|812.75|0
1653053480000|2022-05-20 13:31:20|815.15|812.75|814.91|812.51|815.15|812.75|814.91|812.51|0
1653053490000|2022-05-20 13:31:30|815.28|812.88|817.21|814.81|817.21|814.81|815.28|812.88|0
1653053500000|2022-05-20 13:31:40|818.53|816.13|820.22|817.82|820.47|818.07|818.29|815.89|0
1653053510000|2022-05-20 13:31:50|820.95|818.55|821.92|819.52|822.28|819.88|820.95|818.55|0
1653053520000|2022-05-20 13:32:00|820.95|818.55|819.98|817.58|821.92|819.52|819.98|817.58|0
1653053530000|2022-05-20 13:32:10|819.26|816.86|818.53|816.13|819.98|817.58|817.81|815.41|0
1653053540000|2022-05-20 13:32:20|818.77|816.37|816.12|813.72|818.77|816.37|816.12|813.72|0
1653053550000|2022-05-20 13:32:30|815.88|813.48|817.81|815.41|817.81|815.41|815.88|813.48|0
1653053560000|2022-05-20 13:32:40|818.05|815.65|818.18|815.78|818.29|815.89|818.05|815.65|0
1653053570000|2022-05-20 13:32:50|819.02|816.62|818.77|816.37|819.26|816.86|818.77|816.37|0
1653053580000|2022-05-20 13:33:00|819.02|816.62|819.74|817.34|820.22|817.82|819.02|816.62|0
1653053590000|2022-05-20 13:33:10|820.71|818.31|816.24|813.84|820.71|818.31|816.24|813.84|0
1653053600000|2022-05-20 13:33:20|816.36|813.96|816.36|813.96|816.36|813.96|816.12|813.72|0
1653053610000|2022-05-20 13:33:30|818.53|816.13|819.14|816.74|819.63|817.23|818.29|815.89|0
1653053620000|2022-05-20 13:33:40|819.5|817.1|817.21|814.81|819.5|817.1|817.21|814.81|0
1653053630000|2022-05-20 13:33:50|817.81|815.41|819.74|817.34|819.74|817.34|817.81|815.41|0
1653053640000|2022-05-20 13:34:00|819.26|816.86|822.16|819.76|822.16|819.76|819.26|816.86|0
1653053650000|2022-05-20 13:34:10|823.61|821.21|824.34|821.94|824.34|821.94|823.61|821.21|0
1653053660000|2022-05-20 13:34:20|824.46|822.06|822.64|820.24|824.46|822.06|822.64|820.24|0
1653053670000|2022-05-20 13:34:30|821.92|819.52|823.37|820.97|823.37|820.97|821.92|819.52|0
1653053680000|2022-05-20 13:34:40|822.64|820.24|822.64|820.24|822.77|820.37|821.92|819.52|0
1653053690000|2022-05-20 13:34:50|821.68|819.28|822.64|820.24|822.64|820.24|821.68|819.28|0
1653053700000|2022-05-20 13:35:00|823.13|820.73|826.03|823.63|826.03|823.63|823.13|820.73|0
1653053710000|2022-05-20 13:35:10|825.55|823.15|826.27|823.87|826.27|823.87|825.55|823.15|0
1653053720000|2022-05-20 13:35:20|826.76|824.36|826.76|824.36|826.76|824.36|825.06|822.66|0
1653053730000|2022-05-20 13:35:30|825.55|823.15|824.34|821.94|825.55|823.15|824.34|821.94|0
1653053740000|2022-05-20 13:35:40|824.58|822.18|826.03|823.63|826.03|823.63|824.58|822.18|0
1653053750000|2022-05-20 13:35:50|825.79|823.39|827.24|824.84|827.24|824.84|825.3|822.9|0
1653053760000|2022-05-20 13:36:00|827.97|825.57|827.24|824.84|827.97|825.57|827.24|824.84|0
1653053770000|2022-05-20 13:36:10|827.48|825.08|825.55|823.15|827.48|825.08|825.55|823.15|0
1653053780000|2022-05-20 13:36:20|825.06|822.66|827|824.6|827|824.6|824.82|822.42|0
1653053790000|2022-05-20 13:36:30|826.64|824.24|827|824.6|827.72|825.32|826.64|824.24|0
1653053800000|2022-05-20 13:36:40|828.93|826.53|830.63|828.23|830.87|828.47|828.93|826.53|0
1653053810000|2022-05-20 13:36:50|831.6|829.2|833.78|831.38|833.78|831.38|831.6|829.2|0
1653053820000|2022-05-20 13:37:00|831.84|829.44|830.87|828.47|832.08|829.68|830.87|828.47|0
1653053830000|2022-05-20 13:37:10|831.36|828.96|830.03|827.63|831.36|828.96|830.03|827.63|0
1653053840000|2022-05-20 13:37:20|828.93|826.53|830.03|827.63|830.03|827.63|828.93|826.53|0
1653053850000|2022-05-20 13:37:30|830.27|827.87|829.9|827.5|830.87|828.47|829.9|827.5|0
1653053860000|2022-05-20 13:37:40|829.55|827.15|829.42|827.02|830.15|827.75|829.18|826.78|0
1653053870000|2022-05-20 13:37:50|828.45|826.05|827.72|825.32|828.45|826.05|827.37|824.97|0
1653053880000|2022-05-20 13:38:00|828.69|826.29|825.3|822.9|828.69|826.29|825.3|822.9|0
1653053890000|2022-05-20 13:38:10|824.09|821.69|824.34|821.94|824.7|822.3|824.09|821.69|0
1653053900000|2022-05-20 13:38:20|823.37|820.97|824.58|822.18|824.58|822.18|823.37|820.97|0
1653053910000|2022-05-20 13:38:30|825.3|822.9|825.55|823.15|825.55|823.15|825.3|822.9|0
1653053920000|2022-05-20 13:38:40|825.79|823.39|824.58|822.18|825.79|823.39|824.58|822.18|0
1653053930000|2022-05-20 13:38:50|825.55|823.15|824.09|821.69|825.55|823.15|824.09|821.69|0
1653053940000|2022-05-20 13:39:00|823.85|821.45|823.37|820.97|823.85|821.45|822.64|820.24|0
1653053950000|2022-05-20 13:39:10|823.61|821.21|825.3|822.9|825.3|822.9|823.61|821.21|0
1653053960000|2022-05-20 13:39:20|824.82|822.42|824.58|822.18|825.3|822.9|824.58|822.18|0
1653053970000|2022-05-20 13:39:30|824.82|822.42|824.09|821.69|825.19|822.79|824.09|821.69|0
1653053980000|2022-05-20 13:39:40|821.43|819.03|819.74|817.34|823.13|820.73|819.74|817.34|0
1653053990000|2022-05-20 13:39:50|819.5|817.1|821.67|819.27|821.67|819.27|819.5|817.1|0
1653054000000|2022-05-20 13:40:00|822.64|820.24|825.3|822.9|825.3|822.9|822.64|820.24|0
1653054010000|2022-05-20 13:40:10|824.58|822.18|823.13|820.73|824.58|822.18|823.13|820.73|0
1653054020000|2022-05-20 13:40:20|823.25|820.85|821.67|819.27|823.25|820.85|821.43|819.03|0
1653054030000|2022-05-20 13:40:30|822.77|820.37|823.37|820.97|823.37|820.97|822.77|820.37|0
1653054040000|2022-05-20 13:40:40|823.85|821.45|825.06|822.66|825.06|822.66|823.13|820.73|0
1653054050000|2022-05-20 13:40:50|824.82|822.42|823.74|821.34|824.82|822.42|822.64|820.24|0
1653054060000|2022-05-20 13:41:00|823.37|820.97|823.13|820.73|823.37|820.97|822.64|820.24|0
1653054070000|2022-05-20 13:41:10|824.22|821.82|824.58|822.18|825.19|822.79|824.22|821.82|0
1653054080000|2022-05-20 13:41:20|823.61|821.21|823.85|821.45|823.85|821.45|823.37|820.97|0
1653054090000|2022-05-20 13:41:30|821.56|819.16|821.43|819.03|821.56|819.16|821.19|818.79|0
1653054100000|2022-05-20 13:41:40|819.74|817.34|821.67|819.27|821.67|819.27|819.74|817.34|0
1653054110000|2022-05-20 13:41:50|822.4|820|822.88|820.48|822.88|820.48|822.16|819.76|0
1653054120000|2022-05-20 13:42:00|822.4|820|819.98|817.58|822.4|820|819.98|817.58|0
1653054130000|2022-05-20 13:42:10|820.71|818.31|819.02|816.62|820.71|818.31|819.02|816.62|0
1653054140000|2022-05-20 13:42:20|817.57|815.17|817.69|815.29|817.81|815.41|817.32|814.92|0
1653054150000|2022-05-20 13:42:30|817.57|815.17|816.6|814.2|817.57|815.17|816.6|814.2|0
1653054160000|2022-05-20 13:42:40|817.32|814.92|817.08|814.68|818.05|815.65|817.08|814.68|0
1653054170000|2022-05-20 13:42:50|816.84|814.44|815.87|813.47|817.08|814.68|815.87|813.47|0
1653054180000|2022-05-20 13:43:00|816.12|813.72|813.7|811.3|816.12|813.72|813.7|811.3|0
1653054190000|2022-05-20 13:43:10|813.46|811.06|814.18|811.78|814.18|811.78|813.22|810.82|0
1653054200000|2022-05-20 13:43:20|814.43|812.03|815.15|812.75|815.87|813.47|814.43|812.03|0
1653054210000|2022-05-20 13:43:30|815.39|812.99|816.12|813.72|816.36|813.96|815.39|812.99|0
1653054220000|2022-05-20 13:43:40|815.63|813.23|815.87|813.47|815.87|813.47|814.67|812.27|0
1653054230000|2022-05-20 13:43:50|816.36|813.96|817.57|815.17|817.57|815.17|816.36|813.96|0
1653054240000|2022-05-20 13:44:00|816.6|814.2|816.97|814.57|817.32|814.92|816.6|814.2|0
1653054250000|2022-05-20 13:44:10|816.36|813.96|816.36|813.96|817.57|815.17|816.36|813.96|0
1653054260000|2022-05-20 13:44:20|816.84|814.44|817.32|814.92|817.81|815.41|816.84|814.44|0
1653054270000|2022-05-20 13:44:30|816.84|814.44|818.53|816.13|818.53|816.13|816.84|814.44|0
1653054280000|2022-05-20 13:44:40|818.05|815.65|817.32|814.92|818.05|815.65|817.32|814.92|0
1653054290000|2022-05-20 13:44:50|816.6|814.2|815.87|813.47|816.6|814.2|815.87|813.47|0
1653054300000|2022-05-20 13:45:00|815.52|813.12|813.7|811.3|815.52|813.12|813.7|811.3|0
1653054310000|2022-05-20 13:45:10|813.46|811.06|814.67|812.27|814.67|812.27|813.46|811.06|0
1653054320000|2022-05-20 13:45:20|814.18|811.78|815.87|813.47|816.36|813.96|814.18|811.78|0
1653054330000|2022-05-20 13:45:30|816.36|813.96|816.84|814.44|818.17|815.77|816.36|813.96|0
1653054340000|2022-05-20 13:45:40|818.29|815.89|820.22|817.82|820.22|817.82|818.29|815.89|0
1653054350000|2022-05-20 13:45:50|821.19|818.79|819.98|817.58|821.43|819.03|819.98|817.58|0
1653054360000|2022-05-20 13:46:00|819.5|817.1|822.4|820|822.4|820|819.26|816.86|0
1653054370000|2022-05-20 13:46:10|822.16|819.76|822.16|819.76|822.16|819.76|821.19|818.79|0
1653054380000|2022-05-20 13:46:20|821.43|819.03|823.37|820.97|823.37|820.97|821.43|819.03|0
1653054390000|2022-05-20 13:46:30|823.61|821.21|826.51|824.11|826.51|824.11|823.61|821.21|0
1653054400000|2022-05-20 13:46:40|825.19|822.79|824.34|821.94|825.79|823.39|824.34|821.94|0
1653054410000|2022-05-20 13:46:50|825.67|823.27|826.27|823.87|826.27|823.87|825.54|823.14|0
1653054420000|2022-05-20 13:47:00|825.54|823.14|824.58|822.18|825.54|823.14|824.09|821.69|0
1653054430000|2022-05-20 13:47:10|826.03|823.63|825.06|822.66|826.03|823.63|825.06|822.66|0
1653054440000|2022-05-20 13:47:20|824.82|822.42|825.3|822.9|825.3|822.9|824.58|822.18|0
1653054450000|2022-05-20 13:47:30|825.79|823.39|826.76|824.36|826.76|824.36|825.79|823.39|0
1653054460000|2022-05-20 13:47:40|827.48|825.08|826.64|824.24|827.48|825.08|826.51|824.11|0
1653054470000|2022-05-20 13:47:50|827.24|824.84|828.21|825.81|828.69|826.29|827.24|824.84|0
1653054480000|2022-05-20 13:48:00|828.69|826.29|827.48|825.08|828.69|826.29|827|824.6|0
1653054490000|2022-05-20 13:48:10|827.72|825.32|827.97|825.57|828.45|826.05|827.72|825.32|0
1653054500000|2022-05-20 13:48:20|827.48|825.08|826.27|823.87|827.48|825.08|825.79|823.39|0
1653054510000|2022-05-20 13:48:30|826.03|823.63|824.7|822.3|826.03|823.63|824.58|822.18|0
1653054520000|2022-05-20 13:48:40|824.09|821.69|825.79|823.39|825.79|823.39|824.09|821.69|0
1653054530000|2022-05-20 13:48:50|825.19|822.79|825.3|822.9|825.54|823.14|825.19|822.79|0
1653054540000|2022-05-20 13:49:00|825.54|823.14|825.79|823.39|826.27|823.87|825.54|823.14|0
1653054550000|2022-05-20 13:49:10|825.06|822.66|823.85|821.45|825.06|822.66|823.61|821.21|0
1653054560000|2022-05-20 13:49:20|825.3|822.9|826.27|823.87|826.27|823.87|825.3|822.9|0
1653054570000|2022-05-20 13:49:30|827.48|825.08|825.54|823.14|827.48|825.08|825.54|823.14|0
1653054580000|2022-05-20 13:49:40|824.82|822.42|823.49|821.09|824.82|822.42|823.49|821.09|0
1653054590000|2022-05-20 13:49:50|824.33|821.93|825.54|823.14|825.54|823.14|824.33|821.93|0
1653054600000|2022-05-20 13:50:00|825.79|823.39|826.03|823.63|826.15|823.75|825.43|823.03|0
1653054610000|2022-05-20 13:50:10|825.3|822.9|823.85|821.45|825.3|822.9|823.85|821.45|0
1653054620000|2022-05-20 13:50:20|824.58|822.18|823.85|821.45|824.94|822.54|823.85|821.45|0
1653054630000|2022-05-20 13:50:30|823.61|821.21|823.37|820.97|823.61|821.21|823.13|820.73|0
1653054640000|2022-05-20 13:50:40|825.06|822.66|827|824.6|827|824.6|824.82|822.42|0
1653054650000|2022-05-20 13:50:50|827.48|825.08|825.54|823.14|827.48|825.08|825.54|823.14|0
1653054660000|2022-05-20 13:51:00|825.3|822.9|823.85|821.45|825.3|822.9|823.85|821.45|0
1653054670000|2022-05-20 13:51:10|822.88|820.48|823.13|820.73|823.13|820.73|821.92|819.52|0
1653054680000|2022-05-20 13:51:20|823.61|821.21|825.06|822.66|825.06|822.66|823.61|821.21|0
1653054690000|2022-05-20 13:51:30|823.13|820.73|823.85|821.45|824.33|821.93|822.88|820.48|0
1653054700000|2022-05-20 13:51:40|824.33|821.93|826.51|824.11|826.51|824.11|824.33|821.93|0
1653054710000|2022-05-20 13:51:50|827.48|825.08|826.75|824.35|827.72|825.32|826.75|824.35|0
1653054720000|2022-05-20 13:52:00|825.79|823.39|826.27|823.87|826.27|823.87|825.79|823.39|0
1653054730000|2022-05-20 13:52:10|827.24|824.84|826.75|824.35|827.48|825.08|826.03|823.63|0
1653054740000|2022-05-20 13:52:20|824.82|822.42|824.09|821.69|824.82|822.42|824.09|821.69|0
1653054750000|2022-05-20 13:52:30|824.7|822.3|826.03|823.63|826.03|823.63|824.7|822.3|0
1653054760000|2022-05-20 13:52:40|825.3|822.9|824.58|822.18|825.54|823.14|824.22|821.82|0
1653054770000|2022-05-20 13:52:50|822.4|820|823.12|820.72|823.12|820.72|822.28|819.88|0
1653054780000|2022-05-20 13:53:00|823.85|821.45|823.37|820.97|823.85|821.45|822.88|820.48|0
1653054790000|2022-05-20 13:53:10|823.25|820.85|823.37|820.97|823.37|820.97|823.25|820.85|0
1653054800000|2022-05-20 13:53:20|823.85|821.45|825.03|822.63|825.03|822.63|823.85|821.45|0
1653054810000|2022-05-20 13:53:30|824.31|821.91|822.62|820.22|824.31|821.91|822.62|820.22|0
1653054820000|2022-05-20 13:53:40|823.58|821.18|824.96|822.56|824.96|822.56|823.58|821.18|0
1653054830000|2022-05-20 13:53:50|825.2|822.8|823.75|821.35|825.69|823.29|823.75|821.35|0
1653054840000|2022-05-20 13:54:00|824.23|821.83|823.27|820.87|824.23|821.83|823.15|820.75|0
1653054850000|2022-05-20 13:54:10|822.3|819.9|820.84|818.44|822.42|820.02|820.84|818.44|0
1653054860000|2022-05-20 13:54:20|819.87|817.47|820.84|818.44|820.84|818.44|819.87|817.47|0
1653054870000|2022-05-20 13:54:30|821.57|819.17|820.84|818.44|821.57|819.17|819.87|817.47|0
1653054880000|2022-05-20 13:54:40|820.12|817.72|819.87|817.47|820.36|817.96|819.87|817.47|0
1653054890000|2022-05-20 13:54:50|819.39|816.99|820.84|818.44|820.84|818.44|819.39|816.99|0
1653054900000|2022-05-20 13:55:00|821.08|818.68|821.57|819.17|823.02|820.62|821.08|818.68|0
1653054910000|2022-05-20 13:55:10|822.66|820.26|822.54|820.14|823.27|820.87|822.54|820.14|0
1653054920000|2022-05-20 13:55:20|822.78|820.38|822.05|819.65|823.02|820.62|822.05|819.65|0
1653054930000|2022-05-20 13:55:30|821.33|818.93|821.57|819.17|822.05|819.65|821.33|818.93|0
1653054940000|2022-05-20 13:55:40|822.54|820.14|823.02|820.62|823.51|821.11|822.54|820.14|0
1653054950000|2022-05-20 13:55:50|822.42|820.02|823.27|820.87|823.75|821.35|822.42|820.02|0
1653054960000|2022-05-20 13:56:00|823.02|820.62|826.9|824.5|826.9|824.5|823.02|820.62|0
1653054970000|2022-05-20 13:56:10|827.63|825.23|824.48|822.08|827.63|825.23|824.48|822.08|0
1653054980000|2022-05-20 13:56:20|824.72|822.32|825.69|823.29|825.69|823.29|824.48|822.08|0
1653054990000|2022-05-20 13:56:30|823.51|821.11|825.2|822.8|825.2|822.8|823.51|821.11|0
1653055000000|2022-05-20 13:56:40|825.33|822.93|824.72|822.32|825.33|822.93|823.99|821.59|0
1653055010000|2022-05-20 13:56:50|823.75|821.35|824.23|821.83|824.23|821.83|823.51|821.11|0
1653055020000|2022-05-20 13:57:00|825.2|822.8|826.42|824.02|826.42|824.02|824.48|822.08|0
1653055030000|2022-05-20 13:57:10|827.14|824.74|827.76|825.36|828.11|825.71|827.14|824.74|0
1653055040000|2022-05-20 13:57:20|828|825.6|826.17|823.77|828|825.6|826.17|823.77|0
1653055050000|2022-05-20 13:57:30|826.42|824.02|824.48|822.08|826.42|824.02|824.48|822.08|0
1653055060000|2022-05-20 13:57:40|824.23|821.83|824.96|822.56|825.69|823.29|824.23|821.83|0
1653055070000|2022-05-20 13:57:50|824.48|822.08|824.72|822.32|824.96|822.56|823.99|821.59|0
1653055080000|2022-05-20 13:58:00|824.48|822.08|824.96|822.56|825.45|823.05|824.48|822.08|0
1653055090000|2022-05-20 13:58:10|824.72|822.32|823.39|820.99|824.72|822.32|823.39|820.99|0
1653055100000|2022-05-20 13:58:20|823.15|820.75|820.12|817.72|823.15|820.75|820.12|817.72|0
1653055110000|2022-05-20 13:58:30|820.36|817.96|820.6|818.2|820.6|818.2|819.39|816.99|0
1653055120000|2022-05-20 13:58:40|820.84|818.44|821.57|819.17|821.57|819.17|820.84|818.44|0
1653055130000|2022-05-20 13:58:50|822.05|819.65|821.81|819.41|822.05|819.65|821.57|819.17|0
1653055140000|2022-05-20 13:59:00|822.3|819.9|822.05|819.65|822.3|819.9|821.57|819.17|0
1653055150000|2022-05-20 13:59:10|821.94|819.54|820.84|818.44|821.94|819.54|820.84|818.44|0
1653055160000|2022-05-20 13:59:20|821.57|819.17|822.54|820.14|822.54|820.14|821.57|819.17|0
1653055170000|2022-05-20 13:59:30|822.78|820.38|822.05|819.65|822.78|820.38|821.33|818.93|0
1653055180000|2022-05-20 13:59:40|822.78|820.38|822.3|819.9|823.26|820.86|822.3|819.9|0
1653055190000|2022-05-20 13:59:50|822.54|820.14|822.05|819.65|822.54|820.14|821.57|819.17|0
1653055200000|2022-05-20 14:00:00|822.54|820.14|821.81|819.41|822.54|820.14|821.08|818.68|0
1653055210000|2022-05-20 14:00:10|820.84|818.44|822.05|819.65|822.18|819.78|820.84|818.44|0
1653055220000|2022-05-20 14:00:20|822.54|820.14|820.6|818.2|822.54|820.14|820.6|818.2|0
1653055230000|2022-05-20 14:00:30|819.87|817.47|822.78|820.38|822.78|820.38|819.87|817.47|0
1653055240000|2022-05-20 14:00:40|823.02|820.62|823.75|821.35|824.23|821.83|823.02|820.62|0
1653055250000|2022-05-20 14:00:50|824.96|822.56|824.48|822.08|825.2|822.8|824.48|822.08|0
1653055260000|2022-05-20 14:01:00|823.02|820.62|820.84|818.44|823.02|820.62|820.84|818.44|0
1653055270000|2022-05-20 14:01:10|819.87|817.47|819.63|817.23|820.84|818.44|819.63|817.23|0
1653055280000|2022-05-20 14:01:20|820.12|817.72|819.15|816.75|820.12|817.72|818.66|816.26|0
1653055290000|2022-05-20 14:01:30|819.39|816.99|820.24|817.84|820.36|817.96|819.39|816.99|0
1653055300000|2022-05-20 14:01:40|821.08|818.68|822.54|820.14|822.78|820.38|821.08|818.68|0
1653055310000|2022-05-20 14:01:50|824.72|822.32|827.75|825.35|827.75|825.35|824.72|822.32|0
1653055320000|2022-05-20 14:02:00|828.11|825.71|828.11|825.71|830.05|827.65|828.11|825.71|0
1653055330000|2022-05-20 14:02:10|827.39|824.99|826.42|824.02|827.39|824.99|826.42|824.02|0
1653055340000|2022-05-20 14:02:20|827.14|824.74|826.9|824.5|827.14|824.74|826.17|823.77|0
1653055350000|2022-05-20 14:02:30|826.66|824.26|825.93|823.53|826.9|824.5|825.93|823.53|0
1653055360000|2022-05-20 14:02:40|825.45|823.05|826.42|824.02|826.42|824.02|825.33|822.93|0
1653055370000|2022-05-20 14:02:50|825.69|823.29|825.2|822.8|825.69|823.29|824.96|822.56|0
1653055380000|2022-05-20 14:03:00|826.42|824.02|826.66|824.26|826.66|824.26|825.69|823.29|0
1653055390000|2022-05-20 14:03:10|826.9|824.5|825.69|823.29|826.9|824.5|825.69|823.29|0
1653055400000|2022-05-20 14:03:20|825.2|822.8|827.03|824.63|827.03|824.63|825.2|822.8|0
1653055410000|2022-05-20 14:03:30|827.39|824.99|828.6|826.2|828.6|826.2|827.39|824.99|0
1653055420000|2022-05-20 14:03:40|827.82|825.42|829.28|826.88|829.28|826.88|827.82|825.42|0
1653055430000|2022-05-20 14:03:50|829.52|827.12|827.87|825.47|829.52|827.12|827.87|825.47|0
1653055440000|2022-05-20 14:04:00|827.39|824.99|826.9|824.5|828.11|825.71|826.9|824.5|0
1653055450000|2022-05-20 14:04:10|826.66|824.26|827.87|825.47|828.36|825.96|826.66|824.26|0
1653055460000|2022-05-20 14:04:20|827.63|825.23|826.9|824.5|827.63|825.23|826.66|824.26|0
1653055470000|2022-05-20 14:04:30|827.14|824.74|827.14|824.74|827.39|824.99|827.14|824.74|0
1653055480000|2022-05-20 14:04:40|827.63|825.23|827.27|824.87|827.63|825.23|826.17|823.77|0
1653055490000|2022-05-20 14:04:50|826.66|824.26|827.14|824.74|827.14|824.74|826.66|824.26|0
1653055500000|2022-05-20 14:05:00|826.17|823.77|828.36|825.96|828.6|826.2|826.17|823.77|0
1653055510000|2022-05-20 14:05:10|827.39|824.99|826.66|824.26|827.87|825.47|826.66|824.26|0
1653055520000|2022-05-20 14:05:20|827.39|824.99|827.87|825.47|827.87|825.47|827.39|824.99|0
1653055530000|2022-05-20 14:05:30|828.11|825.71|829.08|826.68|829.08|826.68|827.63|825.23|0
1653055540000|2022-05-20 14:05:40|828.6|826.2|828.6|826.2|829.08|826.68|828.6|826.2|0
1653055550000|2022-05-20 14:05:50|828.11|825.71|829.81|827.41|829.81|827.41|828.11|825.71|0
1653055560000|2022-05-20 14:06:00|830.54|828.14|831.72|829.32|831.72|829.32|830.54|828.14|0
1653055570000|2022-05-20 14:06:10|830.26|827.86|831.9|829.5|831.9|829.5|830.26|827.86|0
1653055580000|2022-05-20 14:06:20|831.29|828.89|830.32|827.92|831.29|828.89|830.32|827.92|0
1653055590000|2022-05-20 14:06:30|829.84|827.44|830.57|828.17|830.81|828.41|829.84|827.44|0
1653055600000|2022-05-20 14:06:40|831.42|829.02|831.78|829.38|832.02|829.62|831.42|829.02|0
1653055610000|2022-05-20 14:06:50|831.29|828.89|832.02|829.62|832.02|829.62|831.29|828.89|0
1653055620000|2022-05-20 14:07:00|831.29|828.89|833.23|830.83|833.23|830.83|831.29|828.89|0
1653055630000|2022-05-20 14:07:10|835.66|833.26|835.9|833.5|836.14|833.74|835.66|833.26|0
1653055640000|2022-05-20 14:07:20|836.63|834.23|837.84|835.44|837.84|835.44|836.63|834.23|0
1653055650000|2022-05-20 14:07:30|838.81|836.41|839.18|836.78|839.18|836.78|838.57|836.17|0
1653055660000|2022-05-20 14:07:40|839.54|837.14|837.97|835.57|839.54|837.14|837.6|835.2|0
1653055670000|2022-05-20 14:07:50|839.54|837.14|840.27|837.87|840.27|837.87|839.54|837.14|0
1653055680000|2022-05-20 14:08:00|839.78|837.38|840.02|837.62|840.75|838.35|839.78|837.38|0
1653055690000|2022-05-20 14:08:10|839.54|837.14|839.54|837.14|840.64|838.24|839.54|837.14|0
1653055700000|2022-05-20 14:08:20|839.78|837.38|840.75|838.35|840.75|838.35|839.78|837.38|0
1653055710000|2022-05-20 14:08:30|841.24|838.84|840.75|838.35|841.72|839.32|840.75|838.35|0
1653055720000|2022-05-20 14:08:40|841|838.6|841.72|839.32|841.97|839.57|841|838.6|0
1653055730000|2022-05-20 14:08:50|842.45|840.05|843.18|840.78|843.18|840.78|842.45|840.05|0
1653055740000|2022-05-20 14:09:00|843.67|841.27|844.15|841.75|844.4|842|843.18|840.78|0
1653055750000|2022-05-20 14:09:10|843.91|841.51|845.12|842.72|845.12|842.72|843.18|840.78|0
1653055760000|2022-05-20 14:09:20|845.01|842.61|845.12|842.72|845.12|842.72|844.88|842.48|0
1653055770000|2022-05-20 14:09:30|845.61|843.21|845.12|842.72|845.61|843.21|845.12|842.72|0
1653055780000|2022-05-20 14:09:40|845.37|842.97|844.88|842.48|845.37|842.97|844.88|842.48|0
1653055790000|2022-05-20 14:09:50|844.4|842|844.4|842|844.4|842|843.91|841.51|0
1653055800000|2022-05-20 14:10:00|844.28|841.88|845.61|843.21|845.61|843.21|844.28|841.88|0
1653055810000|2022-05-20 14:10:10|844.64|842.24|845.37|842.97|845.37|842.97|844.4|842|0
1653055820000|2022-05-20 14:10:20|845.85|843.45|845.61|843.21|845.85|843.45|845.61|843.21|0
1653055830000|2022-05-20 14:10:30|845.37|842.97|846.1|843.7|846.1|843.7|845.37|842.97|0
1653055840000|2022-05-20 14:10:40|845.37|842.97|845.85|843.45|845.85|843.45|844.52|842.12|0
1653055850000|2022-05-20 14:10:50|846.1|843.7|843.42|841.02|846.1|843.7|843.42|841.02|0
1653055860000|2022-05-20 14:11:00|843.67|841.27|842.94|840.54|843.67|841.27|842.94|840.54|0
1653055870000|2022-05-20 14:11:10|843.18|840.78|844.4|842|844.64|842.24|843.18|840.78|0
1653055880000|2022-05-20 14:11:20|843.91|841.51|843.67|841.27|843.91|841.51|843.42|841.02|0
1653055890000|2022-05-20 14:11:30|843.91|841.51|844.4|842|844.64|842.24|843.91|841.51|0
1653055900000|2022-05-20 14:11:40|843.67|841.27|843.79|841.39|844.4|842|843.67|841.27|0
1653055910000|2022-05-20 14:11:50|843.42|841.02|844.15|841.75|844.15|841.75|843.42|841.02|0
1653055920000|2022-05-20 14:12:00|844.4|842|845.61|843.21|845.61|843.21|844.15|841.75|0
1653055930000|2022-05-20 14:12:10|844.88|842.48|845.61|843.21|845.61|843.21|844.88|842.48|0
1653055940000|2022-05-20 14:12:20|845.74|843.34|846.1|843.7|847.31|844.91|845.74|843.34|0
1653055950000|2022-05-20 14:12:30|845.85|843.45|845.12|842.72|845.85|843.45|845.12|842.72|0
1653055960000|2022-05-20 14:12:40|844.64|842.24|844.15|841.75|844.64|842.24|844.15|841.75|0
1653055970000|2022-05-20 14:12:50|844.28|841.88|843.42|841.02|844.28|841.88|843.42|841.02|0
1653055980000|2022-05-20 14:13:00|843.18|840.78|844.4|842|844.4|842|843.18|840.78|0
1653055990000|2022-05-20 14:13:10|845.12|842.72|843.67|841.27|845.85|843.45|843.67|841.27|0
1653056000000|2022-05-20 14:13:20|843.91|841.51|845.12|842.72|845.12|842.72|843.91|841.51|0
1653056010000|2022-05-20 14:13:30|844.15|841.75|845.12|842.72|845.12|842.72|844.15|841.75|0
1653056020000|2022-05-20 14:13:40|845.85|843.45|844.39|841.99|845.85|843.45|844.15|841.75|0
1653056030000|2022-05-20 14:13:50|845.12|842.72|843.67|841.27|845.12|842.72|843.67|841.27|0
1653056040000|2022-05-20 14:14:00|843.18|840.78|844.88|842.48|844.88|842.48|842.45|840.05|0
1653056050000|2022-05-20 14:14:10|845.37|842.97|846.82|844.42|846.82|844.42|845.12|842.72|0
1653056060000|2022-05-20 14:14:20|846.58|844.18|847.07|844.67|847.07|844.67|846.58|844.18|0
1653056070000|2022-05-20 14:14:30|846.34|843.94|845.74|843.34|847.31|844.91|845.74|843.34|0
1653056080000|2022-05-20 14:14:40|845.61|843.21|846.1|843.7|846.58|844.18|845.61|843.21|0
1653056090000|2022-05-20 14:14:50|845.37|842.97|844.28|841.88|845.37|842.97|844.28|841.88|0
1653056100000|2022-05-20 14:15:00|842.94|840.54|843.91|841.51|843.91|841.51|842.94|840.54|0
1653056110000|2022-05-20 14:15:10|844.15|841.75|844.15|841.75|844.15|841.75|843.31|840.91|0
1653056120000|2022-05-20 14:15:20|843.91|841.51|844.39|841.99|844.39|841.99|843.91|841.51|0
1653056130000|2022-05-20 14:15:30|843.91|841.51|841.72|839.32|843.91|841.51|841.72|839.32|0
1653056140000|2022-05-20 14:15:40|841.48|839.08|841.48|839.08|842.21|839.81|840.75|838.35|0
1653056150000|2022-05-20 14:15:50|840.27|837.87|840.51|838.11|841.36|838.96|840.27|837.87|0
1653056160000|2022-05-20 14:16:00|839.78|837.38|840.27|837.87|840.27|837.87|839.78|837.38|0
1653056170000|2022-05-20 14:16:10|839.78|837.38|839.54|837.14|840.02|837.62|839.54|837.14|0
1653056180000|2022-05-20 14:16:20|839.3|836.9|840.39|837.99|840.39|837.99|838.32|835.92|0
1653056190000|2022-05-20 14:16:30|840.51|838.11|840.27|837.87|840.75|838.35|839.78|837.38|0
1653056200000|2022-05-20 14:16:40|840.75|838.35|839.54|837.14|840.75|838.35|839.54|837.14|0
1653056210000|2022-05-20 14:16:50|839.05|836.65|840.02|837.62|840.51|838.11|839.05|836.65|0
1653056220000|2022-05-20 14:17:00|840.27|837.87|840.75|838.35|840.75|838.35|839.91|837.51|0
1653056230000|2022-05-20 14:17:10|840.99|838.59|840.99|838.59|841.97|839.57|840.99|838.59|0
1653056240000|2022-05-20 14:17:20|840.51|838.11|840.99|838.59|840.99|838.59|840.27|837.87|0
1653056250000|2022-05-20 14:17:30|840.27|837.87|840.27|837.87|840.75|838.35|840.27|837.87|0
1653056260000|2022-05-20 14:17:40|840.02|837.62|841.36|838.96|841.36|838.96|840.02|837.62|0
1653056270000|2022-05-20 14:17:50|841.48|839.08|840.99|838.59|841.48|839.08|840.99|838.59|0
1653056280000|2022-05-20 14:18:00|841.48|839.08|842.45|840.05|842.45|840.05|841.48|839.08|0
1653056290000|2022-05-20 14:18:10|841.85|839.45|840.51|838.11|841.85|839.45|840.51|838.11|0
1653056300000|2022-05-20 14:18:20|840.75|838.35|841.24|838.84|841.24|838.84|840.75|838.35|0
1653056310000|2022-05-20 14:18:30|841.72|839.32|842.69|840.29|842.69|840.29|841.72|839.32|0
1653056320000|2022-05-20 14:18:40|842.21|839.81|841.97|839.57|842.94|840.54|841.97|839.57|0
1653056330000|2022-05-20 14:18:50|842.21|839.81|841.24|838.84|842.45|840.05|841.24|838.84|0
1653056340000|2022-05-20 14:19:00|842.45|840.05|843.91|841.51|843.91|841.51|842.45|840.05|0
1653056350000|2022-05-20 14:19:10|844.64|842.24|843.42|841.02|844.64|842.24|842.69|840.29|0
1653056360000|2022-05-20 14:19:20|843.91|841.51|843.67|841.27|843.91|841.51|843.18|840.78|0
1653056370000|2022-05-20 14:19:30|843.91|841.51|844.64|842.24|845.12|842.72|843.91|841.51|0
1653056380000|2022-05-20 14:19:40|843.18|840.78|842.94|840.54|843.18|840.78|842.45|840.05|0
1653056390000|2022-05-20 14:19:50|843.67|841.27|843.18|840.78|843.67|841.27|842.69|840.29|0
1653056400000|2022-05-20 14:20:00|843.42|841.02|843.18|840.78|844.15|841.75|843.18|840.78|0
1653056410000|2022-05-20 14:20:10|842.69|840.29|843.91|841.51|843.91|841.51|842.69|840.29|0
1653056420000|2022-05-20 14:20:20|843.67|841.27|844.39|841.99|844.39|841.99|843.42|841.02|0
1653056430000|2022-05-20 14:20:30|844.15|841.75|844.39|841.99|844.64|842.24|844.15|841.75|0
1653056440000|2022-05-20 14:20:40|846.34|843.94|845.85|843.45|846.34|843.94|845.85|843.45|0
1653056450000|2022-05-20 14:20:50|847.07|844.67|849.01|846.61|849.01|846.61|847.07|844.67|0
1653056460000|2022-05-20 14:21:00|849.26|846.86|848.77|846.37|849.5|847.1|848.77|846.37|0
1653056470000|2022-05-20 14:21:10|848.04|845.64|848.53|846.13|848.53|846.13|847.55|845.15|0
1653056480000|2022-05-20 14:21:20|848.77|846.37|848.04|845.64|849.01|846.61|848.04|845.64|0
1653056490000|2022-05-20 14:21:30|847.55|845.15|848.28|845.88|848.28|845.88|847.55|845.15|0
1653056500000|2022-05-20 14:21:40|848.53|846.13|849.98|847.58|849.98|847.58|848.53|846.13|0
1653056510000|2022-05-20 14:21:50|850.23|847.83|850.23|847.83|850.47|848.07|849.74|847.34|0
1653056520000|2022-05-20 14:22:00|849.5|847.1|849.98|847.58|849.98|847.58|849.26|846.86|0
1653056530000|2022-05-20 14:22:10|849.26|846.86|849.5|847.1|849.5|847.1|848.77|846.37|0
1653056540000|2022-05-20 14:22:20|849.74|847.34|850.96|848.56|850.96|848.56|849.74|847.34|0
1653056550000|2022-05-20 14:22:30|851.2|848.8|849.74|847.34|851.2|848.8|849.74|847.34|0
1653056560000|2022-05-20 14:22:40|849.98|847.58|849.01|846.61|849.98|847.58|849.01|846.61|0
1653056570000|2022-05-20 14:22:50|849.26|846.86|849.5|847.1|849.5|847.1|848.65|846.25|0
1653056580000|2022-05-20 14:23:00|849.26|846.86|847.31|844.91|849.26|846.86|847.31|844.91|0
1653056590000|2022-05-20 14:23:10|847.07|844.67|846.82|844.42|847.07|844.67|846.82|844.42|0
1653056600000|2022-05-20 14:23:20|847.07|844.67|846.58|844.18|847.55|845.15|846.58|844.18|0
1653056610000|2022-05-20 14:23:30|847.31|844.91|847.8|845.4|847.8|845.4|847.07|844.67|0
1653056620000|2022-05-20 14:23:40|848.17|845.77|846.1|843.7|848.17|845.77|846.1|843.7|0
1653056630000|2022-05-20 14:23:50|846.58|844.18|847.07|844.67|847.07|844.67|846.1|843.7|0
1653056640000|2022-05-20 14:24:00|846.82|844.42|847.79|844.91|847.79|844.91|846.58|844.18|0
1653056650000|2022-05-20 14:24:10|848.28|845.4|848.28|845.4|848.77|845.89|848.28|845.4|0
1653056660000|2022-05-20 14:24:20|848.52|845.64|846.09|843.21|848.52|845.64|846.09|843.21|0
1653056670000|2022-05-20 14:24:30|845.85|842.97|845.61|842.73|845.85|842.97|845.36|842.48|0
1653056680000|2022-05-20 14:24:40|845.85|842.97|845.61|842.73|845.85|842.97|845.61|842.73|0
1653056690000|2022-05-20 14:24:50|845.85|842.97|845.61|842.73|845.85|842.97|845.36|842.48|0
1653056700000|2022-05-20 14:25:00|845.36|842.48|844.88|842|845.36|842.48|844.63|841.75|0
1653056710000|2022-05-20 14:25:10|845.36|842.48|843.91|841.03|845.85|842.97|843.91|841.03|0
1653056720000|2022-05-20 14:25:20|843.42|840.54|844.88|842|844.88|842|843.42|840.54|0
1653056730000|2022-05-20 14:25:30|845.12|842.24|845.12|842.24|845.12|842.24|845.12|842.24|0
1653056740000|2022-05-20 14:25:40|845.36|842.48|844.63|841.75|845.36|842.48|844.63|841.75|0
1653056750000|2022-05-20 14:25:50|845.12|842.24|847.79|844.91|847.79|844.91|845.12|842.24|0
1653056760000|2022-05-20 14:26:00|848.28|845.4|846.95|844.07|848.28|845.4|846.95|844.07|0
1653056770000|2022-05-20 14:26:10|847.06|844.18|847.31|844.43|847.31|844.43|846.58|843.7|0
1653056780000|2022-05-20 14:26:20|846.58|843.7|847.06|844.18|847.55|844.67|846.58|843.7|0
1653056790000|2022-05-20 14:26:30|847.79|844.91|847.06|844.18|847.79|844.91|847.06|844.18|0
1653056800000|2022-05-20 14:26:40|846.82|843.94|847.31|844.43|847.31|844.43|846.82|843.94|0
1653056810000|2022-05-20 14:26:50|847.43|844.55|845.85|842.97|847.43|844.55|845.85|842.97|0
1653056820000|2022-05-20 14:27:00|845.36|842.48|844.39|841.51|845.36|842.48|844.39|841.51|0
1653056830000|2022-05-20 14:27:10|844.88|842|845.36|842.48|845.73|842.85|844.88|842|0
1653056840000|2022-05-20 14:27:20|845.85|842.97|846.82|843.94|846.82|843.94|845.85|842.97|0
1653056850000|2022-05-20 14:27:30|846.58|843.7|845.36|842.48|846.58|843.7|845.36|842.48|0
1653056860000|2022-05-20 14:27:40|845.12|842.24|844.39|841.51|845.12|842.24|844.27|841.39|0
1653056870000|2022-05-20 14:27:50|844.88|842|844.63|841.75|844.88|842|844.63|841.75|0
1653056880000|2022-05-20 14:28:00|844.15|841.27|844.15|841.27|844.39|841.51|844.15|841.27|0
1653056890000|2022-05-20 14:28:10|843.42|840.54|843.91|841.03|843.91|841.03|843.42|840.54|0
1653056900000|2022-05-20 14:28:20|844.39|841.51|843.91|841.03|844.39|841.51|843.66|840.78|0
1653056910000|2022-05-20 14:28:30|842.69|839.81|841.23|838.35|842.69|839.81|841.23|838.35|0
1653056920000|2022-05-20 14:28:40|840.02|837.14|840.26|837.38|840.26|837.38|840.02|837.14|0
1653056930000|2022-05-20 14:28:50|839.78|836.9|837.84|834.96|839.78|836.9|837.84|834.96|0
1653056940000|2022-05-20 14:29:00|838.08|835.2|838.32|835.44|838.45|835.57|837.59|834.71|0
1653056950000|2022-05-20 14:29:10|838.56|835.68|838.56|835.68|839.29|836.41|838.56|835.68|0
1653056960000|2022-05-20 14:29:20|838.32|835.44|839.05|836.17|839.05|836.17|838.32|835.44|0
1653056970000|2022-05-20 14:29:30|839.78|836.9|840.51|837.63|840.51|837.63|839.29|836.41|0
1653056980000|2022-05-20 14:29:40|840.15|837.27|840.51|837.63|840.51|837.63|839.53|836.65|0
1653056990000|2022-05-20 14:29:50|840.75|837.87|839.78|836.9|840.99|838.11|839.78|836.9|0
1653057000000|2022-05-20 14:30:00|840.51|837.63|842.69|839.81|842.69|839.81|840.51|837.63|0
1653057010000|2022-05-20 14:30:10|843.42|840.54|844.15|841.27|844.27|841.39|843.42|840.54|0
1653057020000|2022-05-20 14:30:20|844.63|841.75|844.88|842|845.36|842.48|844.63|841.75|0
1653057030000|2022-05-20 14:30:30|845.12|842.24|843.42|840.54|845.12|842.24|843.18|840.3|0
1653057040000|2022-05-20 14:30:40|843.66|840.78|843.9|841.02|843.9|841.02|843.42|840.54|0
1653057050000|2022-05-20 14:30:50|842.93|840.05|842.93|840.05|843.18|840.3|841.96|839.08|0
1653057060000|2022-05-20 14:31:00|843.18|840.3|842.93|840.05|843.18|840.3|842.93|840.05|0
1653057070000|2022-05-20 14:31:10|843.3|840.42|842.2|839.32|843.66|840.78|842.2|839.32|0
1653057080000|2022-05-20 14:31:20|843.18|840.3|844.15|841.27|844.15|841.27|842.93|840.05|0
1653057090000|2022-05-20 14:31:30|843.9|841.02|843.66|840.78|844.15|841.27|843.66|840.78|0
1653057100000|2022-05-20 14:31:40|844.39|841.51|843.66|840.78|844.88|842|843.66|840.78|0
1653057110000|2022-05-20 14:31:50|843.9|841.02|843.18|840.3|844.15|841.27|843.18|840.3|0
1653057120000|2022-05-20 14:32:00|842.93|840.05|842.93|840.05|843.66|840.78|842.93|840.05|0
1653057130000|2022-05-20 14:32:10|842.45|839.57|841.96|839.08|843.06|840.18|841.96|839.08|0
1653057140000|2022-05-20 14:32:20|841.72|838.84|839.78|836.9|841.72|838.84|839.78|836.9|0
1653057150000|2022-05-20 14:32:30|840.51|837.63|841.48|838.6|841.48|838.6|840.51|837.63|0
1653057160000|2022-05-20 14:32:40|841.23|838.35|840.26|837.38|841.48|838.6|840.26|837.38|0
1653057170000|2022-05-20 14:32:50|839.29|836.41|840.99|838.11|840.99|838.11|839.29|836.41|0
1653057180000|2022-05-20 14:33:00|840.75|837.87|842.45|839.57|842.45|839.57|840.75|837.87|0
1653057190000|2022-05-20 14:33:10|842.2|839.32|843.66|840.78|843.66|840.78|842.2|839.32|0
1653057200000|2022-05-20 14:33:20|843.42|840.54|844.15|841.27|844.15|841.27|843.42|840.54|0
1653057210000|2022-05-20 14:33:30|843.66|840.78|843.42|840.54|844.15|841.27|843.42|840.54|0
1653057220000|2022-05-20 14:33:40|843.18|840.3|841.23|838.35|843.18|840.3|841.23|838.35|0
1653057230000|2022-05-20 14:33:50|841.72|838.84|841.23|838.35|841.72|838.84|840.75|837.87|0
1653057240000|2022-05-20 14:34:00|841.96|839.08|842.93|840.05|842.93|840.05|841.96|839.08|0
1653057250000|2022-05-20 14:34:10|843.42|840.54|843.42|840.54|843.42|840.54|843.18|840.3|0
1653057260000|2022-05-20 14:34:20|843.9|841.02|844.63|841.75|844.63|841.75|843.9|841.02|0
1653057270000|2022-05-20 14:34:30|844.88|842|845.61|842.73|846.33|843.45|844.88|842|0
1653057280000|2022-05-20 14:34:40|845.12|842.24|844.39|841.51|845.12|842.24|844.39|841.51|0
1653057290000|2022-05-20 14:34:50|844.88|842|845.12|842.24|845.85|842.97|844.88|842|0
1653057300000|2022-05-20 14:35:00|845.61|842.73|846.33|843.45|847.55|844.67|845.61|842.73|0
1653057310000|2022-05-20 14:35:10|847.06|844.18|848.04|845.16|848.04|845.16|847.06|844.18|0
1653057320000|2022-05-20 14:35:20|847.79|844.91|848.76|845.88|849.25|846.37|847.79|844.91|0
1653057330000|2022-05-20 14:35:30|848.28|845.4|849.49|846.61|849.49|846.61|848.16|845.28|0
1653057340000|2022-05-20 14:35:40|848.28|845.4|848.04|845.16|848.28|845.4|847.55|844.67|0
1653057350000|2022-05-20 14:35:50|848.28|845.4|847.55|844.67|848.28|845.4|847.31|844.43|0
1653057360000|2022-05-20 14:36:00|847.06|844.18|848.52|845.64|848.52|845.64|847.06|844.18|0
1653057370000|2022-05-20 14:36:10|847.79|844.91|846.82|843.94|847.79|844.91|846.82|843.94|0
1653057380000|2022-05-20 14:36:20|847.55|844.67|847.79|844.91|847.79|844.91|847.55|844.67|0
1653057390000|2022-05-20 14:36:30|848.28|845.4|846.82|843.94|848.52|845.64|846.82|843.94|0
1653057400000|2022-05-20 14:36:40|846.58|843.7|846.82|843.94|846.82|843.94|846.09|843.21|0
1653057410000|2022-05-20 14:36:50|846.95|844.07|845.61|842.73|846.95|844.07|845.61|842.73|0
1653057420000|2022-05-20 14:37:00|845.36|842.48|847.79|844.91|847.79|844.91|845.36|842.48|0
1653057430000|2022-05-20 14:37:10|848.04|845.16|847.95|845.07|848.28|845.4|847.79|844.91|0
1653057440000|2022-05-20 14:37:20|848.48|845.6|848.34|845.46|848.72|845.84|848.34|845.46|0
1653057450000|2022-05-20 14:37:30|848.09|845.21|849.68|846.8|849.68|846.8|848.09|845.21|0
1653057460000|2022-05-20 14:37:40|848.82|845.94|848.58|845.7|849.06|846.18|848.46|845.58|0
1653057470000|2022-05-20 14:37:50|849.06|846.18|848.58|845.7|849.79|846.91|848.58|845.7|0
1653057480000|2022-05-20 14:38:00|847.36|844.48|846.88|844|847.85|844.97|846.88|844|0
1653057490000|2022-05-20 14:38:10|847.85|844.97|847.98|845.1|847.98|845.1|847.36|844.48|0
1653057500000|2022-05-20 14:38:20|848.58|845.7|848.82|845.94|849.06|846.18|848.58|845.7|0
1653057510000|2022-05-20 14:38:30|849.06|846.18|848.82|845.94|849.79|846.91|848.82|845.94|0
1653057520000|2022-05-20 14:38:40|849.68|846.8|848.82|845.94|849.68|846.8|848.82|845.94|0
1653057530000|2022-05-20 14:38:50|849.31|846.43|849.31|846.43|849.31|846.43|849.06|846.18|0
1653057540000|2022-05-20 14:39:00|850.04|847.16|848.82|845.94|850.04|847.16|848.82|845.94|0
1653057550000|2022-05-20 14:39:10|849.06|846.18|849.79|846.91|849.79|846.91|849.06|846.18|0
1653057560000|2022-05-20 14:39:20|850.04|847.16|850.52|847.64|851.25|848.37|850.04|847.16|0
1653057570000|2022-05-20 14:39:30|850.04|847.16|850.04|847.16|850.04|847.16|849.55|846.67|0
1653057580000|2022-05-20 14:39:40|849.79|846.91|848.82|845.94|849.79|846.91|848.82|845.94|0
1653057590000|2022-05-20 14:39:50|849.55|846.67|848.95|846.07|849.79|846.91|848.95|846.07|0
1653057600000|2022-05-20 14:40:00|848.82|845.94|848.58|845.7|848.82|845.94|848.09|845.21|0
1653057610000|2022-05-20 14:40:10|849.06|846.18|849.79|846.91|849.79|846.91|848.82|845.94|0
1653057620000|2022-05-20 14:40:20|850.04|847.16|849.19|846.31|850.28|847.4|849.19|846.31|0
1653057630000|2022-05-20 14:40:30|848.82|845.94|848.09|845.21|848.82|845.94|848.09|845.21|0
1653057640000|2022-05-20 14:40:40|847.85|844.97|848.58|845.7|848.58|845.7|847.73|844.85|0
1653057650000|2022-05-20 14:40:50|848.82|845.94|847.61|844.73|848.82|845.94|847.61|844.73|0
1653057660000|2022-05-20 14:41:00|846.88|844|845.66|842.78|846.88|844|845.66|842.78|0
1653057670000|2022-05-20 14:41:10|845.18|842.3|845.91|843.03|845.91|843.03|845.18|842.3|0
1653057680000|2022-05-20 14:41:20|845.42|842.54|845.66|842.78|846.63|843.75|845.42|842.54|0
1653057690000|2022-05-20 14:41:30|845.18|842.3|845.42|842.54|845.42|842.54|844.45|841.57|0
1653057700000|2022-05-20 14:41:40|845.18|842.3|844.93|842.05|845.66|842.78|844.93|842.05|0
1653057710000|2022-05-20 14:41:50|845.42|842.54|845.66|842.78|845.66|842.78|845.42|842.54|0
1653057720000|2022-05-20 14:42:00|845.91|843.03|844.69|841.81|845.91|843.03|844.69|841.81|0
1653057730000|2022-05-20 14:42:10|845.06|842.18|845.91|843.03|845.91|843.03|845.06|842.18|0
1653057740000|2022-05-20 14:42:20|845.66|842.78|845.42|842.54|846.63|843.75|845.42|842.54|0
1653057750000|2022-05-20 14:42:30|845.18|842.3|844.69|841.81|845.18|842.3|844.45|841.57|0
1653057760000|2022-05-20 14:42:40|845.55|842.67|844.45|841.57|845.55|842.67|844.45|841.57|0
1653057770000|2022-05-20 14:42:50|843.96|841.08|844.21|841.33|844.21|841.33|843.72|840.84|0
1653057780000|2022-05-20 14:43:00|844.33|841.45|843.48|840.6|844.82|841.94|842.75|839.87|0
1653057790000|2022-05-20 14:43:10|843.23|840.35|845.18|842.3|845.18|842.3|843.23|840.35|0
1653057800000|2022-05-20 14:43:20|845.42|842.54|846.15|843.27|846.39|843.51|845.42|842.54|0
1653057810000|2022-05-20 14:43:30|846.27|843.39|846.52|843.64|846.52|843.64|845.66|842.78|0
1653057820000|2022-05-20 14:43:40|847.12|844.24|846.88|844|847.12|844.24|846.63|843.75|0
1653057830000|2022-05-20 14:43:50|845.66|842.78|845.66|842.78|846.15|843.27|845.66|842.78|0
1653057840000|2022-05-20 14:44:00|845.06|842.18|843.72|840.84|845.06|842.18|843.72|840.84|0
1653057850000|2022-05-20 14:44:10|843.96|841.08|844.45|841.57|844.45|841.57|843.96|841.08|0
1653057860000|2022-05-20 14:44:20|844.33|841.45|844.21|841.33|844.33|841.45|844.21|841.33|0
1653057870000|2022-05-20 14:44:30|843.72|840.84|843.48|840.6|843.72|840.84|843.48|840.6|0
1653057880000|2022-05-20 14:44:40|843.23|840.35|842.99|840.11|843.23|840.35|842.26|839.38|0
1653057890000|2022-05-20 14:44:50|843.72|840.84|844.21|841.33|844.21|841.33|843.72|840.84|0
1653057900000|2022-05-20 14:45:00|844.09|841.21|845.66|842.78|845.66|842.78|844.09|841.21|0
1653057910000|2022-05-20 14:45:10|845.42|842.54|844.82|841.94|845.42|842.54|844.82|841.94|0
1653057920000|2022-05-20 14:45:20|845.42|842.54|845.66|842.78|845.66|842.78|844.93|842.05|0
1653057930000|2022-05-20 14:45:30|846.15|843.27|847.12|844.24|847.12|844.24|846.15|843.27|0
1653057940000|2022-05-20 14:45:40|847.36|844.48|845.18|842.3|847.36|844.48|845.18|842.3|0
1653057950000|2022-05-20 14:45:50|844.69|841.81|844.45|841.57|845.06|842.18|844.45|841.57|0
1653057960000|2022-05-20 14:46:00|844.69|841.81|843.48|840.6|844.69|841.81|843.48|840.6|0
1653057970000|2022-05-20 14:46:10|842.51|839.63|844.45|841.57|844.45|841.57|842.51|839.63|0
1653057980000|2022-05-20 14:46:20|843.96|841.08|845.66|842.78|845.66|842.78|843.96|841.08|0
1653057990000|2022-05-20 14:46:30|845.91|843.03|846.15|843.27|846.88|844|845.91|843.03|0
1653058000000|2022-05-20 14:46:40|846.63|843.75|847.36|844.48|847.36|844.48|846.63|843.75|0
1653058010000|2022-05-20 14:46:50|846.88|844|847.36|844.48|847.36|844.48|846.88|844|0
1653058020000|2022-05-20 14:47:00|847.85|844.97|847.85|844.97|848.09|845.21|847.85|844.97|0
1653058030000|2022-05-20 14:47:10|848.82|845.94|850.52|847.64|850.52|847.64|848.82|845.94|0
1653058040000|2022-05-20 14:47:20|851.74|848.86|851.98|849.1|852.11|849.23|851.74|848.86|0
1653058050000|2022-05-20 14:47:30|852.71|849.83|852.22|849.34|853.2|850.32|852.22|849.34|0
1653058060000|2022-05-20 14:47:40|851.01|848.13|852.22|849.34|852.22|849.34|851.01|848.13|0
1653058070000|2022-05-20 14:47:50|851.98|849.1|852.22|849.34|852.71|849.83|851.98|849.1|0
1653058080000|2022-05-20 14:48:00|852.95|850.07|852.35|849.47|853.2|850.32|852.35|849.47|0
1653058090000|2022-05-20 14:48:10|851.74|848.86|852.22|849.34|852.22|849.34|851.49|848.61|0
1653058100000|2022-05-20 14:48:20|851.74|848.86|851.74|848.86|851.74|848.86|851.49|848.61|0
1653058110000|2022-05-20 14:48:30|852.22|849.34|851.49|848.61|852.22|849.34|851.49|848.61|0
1653058120000|2022-05-20 14:48:40|851.74|848.86|851.25|848.37|851.74|848.86|851.25|848.37|0
1653058130000|2022-05-20 14:48:50|851.13|848.25|850.52|847.64|851.74|848.86|850.52|847.64|0
1653058140000|2022-05-20 14:49:00|850.04|847.16|851.98|849.1|851.98|849.1|850.04|847.16|0
1653058150000|2022-05-20 14:49:10|851.25|848.37|851.01|848.13|851.25|848.37|850.77|847.89|0
1653058160000|2022-05-20 14:49:20|851.49|848.61|850.77|847.89|851.49|848.61|850.52|847.64|0
1653058170000|2022-05-20 14:49:30|851.25|848.37|852.22|849.34|852.71|849.83|851.25|848.37|0
1653058180000|2022-05-20 14:49:40|852.47|849.59|852.35|849.47|852.47|849.59|852.35|849.47|0
1653058190000|2022-05-20 14:49:50|852.71|849.83|851.49|848.61|852.71|849.83|851.49|848.61|0
1653058200000|2022-05-20 14:50:00|851.74|848.86|851.74|848.86|851.74|848.86|850.77|847.89|0
1653058210000|2022-05-20 14:50:10|851.49|848.61|850.77|847.89|851.49|848.61|850.77|847.89|0
1653058220000|2022-05-20 14:50:20|850.52|847.64|851.98|849.1|851.98|849.1|850.52|847.64|0
1653058230000|2022-05-20 14:50:30|852.47|849.59|853.44|850.56|853.44|850.56|852.47|849.59|0
1653058240000|2022-05-20 14:50:40|853.93|851.05|854.66|851.78|854.66|851.78|853.93|851.05|0
1653058250000|2022-05-20 14:50:50|855.03|852.15|856.12|853.24|856.12|853.24|855.03|852.15|0
1653058260000|2022-05-20 14:51:00|855.87|852.99|854.9|852.02|855.87|852.99|854.9|852.02|0
1653058270000|2022-05-20 14:51:10|854.66|851.78|855.63|852.75|855.63|852.75|854.66|851.78|0
1653058280000|2022-05-20 14:51:20|856.24|853.36|857.33|854.45|857.33|854.45|856.12|853.24|0
1653058290000|2022-05-20 14:51:30|857.82|854.94|858.06|855.18|858.31|855.43|857.82|854.94|0
1653058300000|2022-05-20 14:51:40|858.79|855.91|860.01|857.13|860.01|857.13|858.79|855.91|0
1653058310000|2022-05-20 14:51:50|859.89|857.01|861.23|858.35|861.47|858.59|859.89|857.01|0
1653058320000|2022-05-20 14:52:00|861.72|858.84|863.18|860.3|863.18|860.3|861.47|858.59|0
1653058330000|2022-05-20 14:52:10|863.42|860.54|863.42|860.54|863.66|860.78|863.42|860.54|0
1653058340000|2022-05-20 14:52:20|863.66|860.78|864.64|861.76|864.64|861.76|863.66|860.78|0
1653058350000|2022-05-20 14:52:30|864.88|862|864.64|861.76|864.88|862|864.4|861.52|0
1653058360000|2022-05-20 14:52:40|864.88|862|864.64|861.76|864.88|862|864.64|861.76|0
1653058370000|2022-05-20 14:52:50|864.4|861.52|862.93|860.05|864.4|861.52|862.93|860.05|0
1653058380000|2022-05-20 14:53:00|861.96|859.08|862.45|859.57|863.42|860.54|861.96|859.08|0
1653058390000|2022-05-20 14:53:10|862.69|859.81|863.42|860.54|863.42|860.54|861.96|859.08|0
1653058400000|2022-05-20 14:53:20|863.91|861.03|863.18|860.3|863.91|861.03|863.06|860.18|0
1653058410000|2022-05-20 14:53:30|863.91|861.03|864.15|861.27|864.15|861.27|863.91|861.03|0
1653058420000|2022-05-20 14:53:40|863.42|860.54|862.93|860.05|863.66|860.78|862.69|859.81|0
1653058430000|2022-05-20 14:53:50|863.42|860.54|862.45|859.57|863.66|860.78|862.45|859.57|0
1653058440000|2022-05-20 14:54:00|862.69|859.81|862.45|859.57|863.42|860.54|862.45|859.57|0
1653058450000|2022-05-20 14:54:10|862.09|859.21|861.72|858.84|862.45|859.57|861.72|858.84|0
1653058460000|2022-05-20 14:54:20|861.96|859.08|862.69|859.81|862.69|859.81|861.96|859.08|0
1653058470000|2022-05-20 14:54:30|862.45|859.57|862.57|859.69|862.57|859.69|862.2|859.32|0
1653058480000|2022-05-20 14:54:40|863.18|860.3|864.64|861.76|864.64|861.76|863.18|860.3|0
1653058490000|2022-05-20 14:54:50|864.4|861.52|864.88|862|864.88|862|863.91|861.03|0
1653058500000|2022-05-20 14:55:00|864.64|861.76|864.88|862|864.88|862|864.15|861.27|0
1653058510000|2022-05-20 14:55:10|865.13|862.25|864.64|861.76|865.13|862.25|864.64|861.76|0
1653058520000|2022-05-20 14:55:20|865.37|862.49|863.91|861.03|865.37|862.49|863.91|861.03|0
1653058530000|2022-05-20 14:55:30|864.4|861.52|863.91|861.03|864.4|861.52|863.42|860.54|0
1653058540000|2022-05-20 14:55:40|863.42|860.54|864.64|861.76|864.64|861.76|863.42|860.54|0
1653058550000|2022-05-20 14:55:50|865.61|862.73|866.1|863.22|866.1|863.22|865.61|862.73|0
1653058560000|2022-05-20 14:56:00|866.35|863.47|866.83|863.95|866.83|863.95|866.35|863.47|0
1653058570000|2022-05-20 14:56:10|867.08|864.2|865.86|862.98|867.08|864.2|865.86|862.98|0
1653058580000|2022-05-20 14:56:20|866.1|863.22|866.59|863.71|866.83|863.95|866.1|863.22|0
1653058590000|2022-05-20 14:56:30|866.34|863.46|867.56|864.68|867.81|864.93|866.34|863.46|0
1653058600000|2022-05-20 14:56:40|867.08|864.2|866.59|863.71|867.08|864.2|866.59|863.71|0
1653058610000|2022-05-20 14:56:50|866.83|863.95|867.08|864.2|867.08|864.2|866.59|863.71|0
1653058620000|2022-05-20 14:57:00|867.56|864.68|867.08|864.2|868.05|865.17|867.08|864.2|0
1653058630000|2022-05-20 14:57:10|867.81|864.93|868.3|865.42|868.78|865.9|867.69|864.81|0
1653058640000|2022-05-20 14:57:20|869.03|866.15|868.78|865.9|869.27|866.39|868.78|865.9|0
1653058650000|2022-05-20 14:57:30|869.51|866.63|869.51|866.63|870|867.12|869.51|866.63|0
1653058660000|2022-05-20 14:57:40|870.25|867.37|869.76|866.88|870.25|867.37|869.27|866.39|0
1653058670000|2022-05-20 14:57:50|869.51|866.63|869.51|866.63|869.51|866.63|869.27|866.39|0
1653058680000|2022-05-20 14:58:00|869.27|866.39|869.03|866.15|869.51|866.63|868.54|865.66|0
1653058690000|2022-05-20 14:58:10|869.76|866.88|868.78|865.9|869.76|866.88|868.78|865.9|0
1653058700000|2022-05-20 14:58:20|869.15|866.27|869.76|866.88|869.76|866.88|869.15|866.27|0
1653058710000|2022-05-20 14:58:30|870.49|867.61|870|867.12|870.73|867.85|870|867.12|0
1653058720000|2022-05-20 14:58:40|870.25|867.37|870.49|867.61|870.49|867.61|870.25|867.37|0
1653058730000|2022-05-20 14:58:50|870.73|867.85|871.22|868.34|871.22|868.34|870.73|867.85|0
1653058740000|2022-05-20 14:59:00|871.47|868.59|871.95|869.07|872.08|869.2|871.47|868.59|0
1653058750000|2022-05-20 14:59:10|872.2|869.32|873.17|870.29|873.17|870.29|871.95|869.07|0
1653058760000|2022-05-20 14:59:20|873.66|870.78|873.42|870.54|873.66|870.78|873.42|870.54|0
1653058770000|2022-05-20 14:59:30|873.91|871.03|874.88|872|874.88|872|873.91|871.03|0
1653058780000|2022-05-20 14:59:40|873.91|871.03|874.88|872|874.88|872|873.91|871.03|0
1653058790000|2022-05-20 14:59:50|874.64|871.76|874.88|872|874.88|872|874.64|871.76|0
1653058800000|2022-05-20 15:00:00|874.39|871.51|874.64|871.76|875.37|872.49|874.15|871.27|0
1653058810000|2022-05-20 15:00:10|873.66|870.78|873.17|870.29|873.66|870.78|872.69|869.81|0
1653058820000|2022-05-20 15:00:20|873.66|870.78|872.93|870.05|873.66|870.78|872.93|870.05|0
1653058830000|2022-05-20 15:00:30|873.66|870.78|872.93|870.05|873.91|871.03|872.93|870.05|0
1653058840000|2022-05-20 15:00:40|871.71|868.83|872.2|869.32|872.2|869.32|871.71|868.83|0
1653058850000|2022-05-20 15:00:50|873.17|870.29|872.69|869.81|873.42|870.54|872.69|869.81|0
1653058860000|2022-05-20 15:01:00|871.95|869.07|871.35|868.47|871.95|869.07|871.35|868.47|0
1653058870000|2022-05-20 15:01:10|871.47|868.59|872.44|869.56|872.69|869.81|871.47|868.59|0
1653058880000|2022-05-20 15:01:20|871.22|868.34|870.98|868.1|871.22|868.34|870.98|868.1|0
1653058890000|2022-05-20 15:01:30|871.47|868.59|872.44|869.56|872.44|869.56|871.47|868.59|0
1653058900000|2022-05-20 15:01:40|872.69|869.81|872.93|870.05|872.93|870.05|872.44|869.56|0
1653058910000|2022-05-20 15:01:50|872.69|869.81|872.93|870.05|873.17|870.29|872.69|869.81|0
1653058920000|2022-05-20 15:02:00|873.66|870.78|874.15|871.27|874.52|871.64|873.66|870.78|0
1653058930000|2022-05-20 15:02:10|874.64|871.76|873.42|870.54|874.64|871.76|873.42|870.54|0
1653058940000|2022-05-20 15:02:20|873.66|870.78|874.64|871.76|874.64|871.76|873.66|870.78|0
1653058950000|2022-05-20 15:02:30|873.91|871.03|873.42|870.54|873.91|871.03|873.42|870.54|0
1653058960000|2022-05-20 15:02:40|873.91|871.03|874.76|871.88|874.88|872|873.91|871.03|0
1653058970000|2022-05-20 15:02:50|874.88|872|875.13|872.25|875.86|872.98|874.88|872|0
1653058980000|2022-05-20 15:03:00|874.88|872|875.61|872.73|875.61|872.73|874.88|872|0
1653058990000|2022-05-20 15:03:10|875.13|872.25|873.66|870.78|875.13|872.25|873.66|870.78|0
1653059000000|2022-05-20 15:03:20|873.42|870.54|874.64|871.76|874.64|871.76|873.42|870.54|0
1653059010000|2022-05-20 15:03:30|874.39|871.51|873.42|870.54|874.39|871.51|873.42|870.54|0
1653059020000|2022-05-20 15:03:40|873.66|870.78|872.93|870.05|873.66|870.78|872.93|870.05|0
1653059030000|2022-05-20 15:03:50|872.44|869.56|872.93|870.05|872.93|870.05|872.44|869.56|0
1653059040000|2022-05-20 15:04:00|873.42|870.54|873.79|870.91|874.15|871.27|873.42|870.54|0
1653059050000|2022-05-20 15:04:10|872.93|870.05|874.64|871.76|874.64|871.76|872.93|870.05|0
1653059060000|2022-05-20 15:04:20|874.88|872|873.66|870.78|874.88|872|873.66|870.78|0
1653059070000|2022-05-20 15:04:30|873.42|870.54|875.37|872.49|875.37|872.49|873.42|870.54|0
1653059080000|2022-05-20 15:04:40|875.61|872.73|875.37|872.49|875.61|872.73|875.13|872.25|0
1653059090000|2022-05-20 15:04:50|874.88|872|875.13|872.25|875.13|872.25|874.39|871.51|0
1653059100000|2022-05-20 15:05:00|873.91|871.03|873.17|870.29|873.91|871.03|873.17|870.29|0
1653059110000|2022-05-20 15:05:10|873.42|870.54|874.03|871.15|874.15|871.27|873.42|870.54|0
1653059120000|2022-05-20 15:05:20|873.66|870.78|873.42|870.54|873.66|870.78|872.93|870.05|0
1653059130000|2022-05-20 15:05:30|873.91|871.03|873.3|870.42|873.91|871.03|873.17|870.29|0
1653059140000|2022-05-20 15:05:40|872.93|870.05|874.15|871.27|874.15|871.27|872.69|869.81|0
1653059150000|2022-05-20 15:05:50|874.39|871.51|874.88|872|874.88|872|874.39|871.51|0
1653059160000|2022-05-20 15:06:00|875.13|872.25|876.83|873.95|876.83|873.95|875.13|872.25|0
1653059170000|2022-05-20 15:06:10|877.57|874.69|876.83|873.95|877.57|874.69|876.83|873.95|0
1653059180000|2022-05-20 15:06:20|877.32|874.44|877.32|874.44|877.32|874.44|877.08|874.2|0
1653059190000|2022-05-20 15:06:30|877.57|874.69|877.08|874.2|877.57|874.69|877.08|874.2|0
1653059200000|2022-05-20 15:06:40|876.83|873.95|878.3|875.42|878.3|875.42|876.83|873.95|0
1653059210000|2022-05-20 15:06:50|877.94|875.06|878.54|875.66|878.54|875.66|877.32|874.44|0
1653059220000|2022-05-20 15:07:00|879.03|876.15|878.91|876.03|879.28|876.4|878.91|876.03|0
1653059230000|2022-05-20 15:07:10|879.03|876.15|879.03|876.15|879.16|876.28|879.03|876.15|0
1653059240000|2022-05-20 15:07:20|878.3|875.42|876.1|873.22|878.3|875.42|875.61|872.73|0
1653059250000|2022-05-20 15:07:30|877.45|874.57|878.54|875.66|878.54|875.66|877.45|874.57|0
1653059260000|2022-05-20 15:07:40|878.79|875.91|880.25|877.37|880.74|877.86|878.79|875.91|0
1653059270000|2022-05-20 15:07:50|880.74|877.86|881.47|878.59|881.47|878.59|880.74|877.86|0
1653059280000|2022-05-20 15:08:00|881.96|879.08|882.21|879.33|882.7|879.82|881.96|879.08|0
1653059290000|2022-05-20 15:08:10|882.45|879.57|882.7|879.82|882.7|879.82|881.96|879.08|0
1653059300000|2022-05-20 15:08:20|881.47|878.59|880.5|877.62|881.47|878.59|880.5|877.62|0
1653059310000|2022-05-20 15:08:30|879.28|876.4|878.79|875.91|879.76|876.88|878.79|875.91|0
1653059320000|2022-05-20 15:08:40|878.3|875.42|878.54|875.66|878.54|875.66|878.3|875.42|0
1653059330000|2022-05-20 15:08:50|879.52|876.64|879.52|876.64|880.25|877.37|879.52|876.64|0
1653059340000|2022-05-20 15:09:00|878.3|875.42|880.01|877.13|880.01|877.13|878.3|875.42|0
1653059350000|2022-05-20 15:09:10|880.25|877.37|880.01|877.13|880.74|877.86|880.01|877.13|0
1653059360000|2022-05-20 15:09:20|880.74|877.86|881.11|878.23|881.47|878.59|880.74|877.86|0
1653059370000|2022-05-20 15:09:30|880.25|877.37|878.79|875.91|880.25|877.37|878.79|875.91|0
1653059380000|2022-05-20 15:09:40|878.54|875.66|880.25|877.37|880.5|877.62|878.54|875.66|0
1653059390000|2022-05-20 15:09:50|880.01|877.13|880.25|877.37|880.5|877.62|880.01|877.13|0
1653059400000|2022-05-20 15:10:00|880.99|878.11|882.09|879.21|882.09|879.21|880.99|878.11|0
1653059410000|2022-05-20 15:10:10|881.96|879.08|880.25|877.37|881.96|879.08|880.25|877.37|0
1653059420000|2022-05-20 15:10:20|880.74|877.86|880.01|877.13|880.74|877.86|880.01|877.13|0
1653059430000|2022-05-20 15:10:30|880.74|877.86|881.23|878.35|881.72|878.84|880.74|877.86|0
1653059440000|2022-05-20 15:10:40|881.47|878.59|880.74|877.86|881.96|879.08|880.74|877.86|0
1653059450000|2022-05-20 15:10:50|881.96|879.08|882.94|880.06|882.94|880.06|881.96|879.08|0
1653059460000|2022-05-20 15:11:00|883.67|880.79|883.67|880.79|884.16|881.28|883.67|880.79|0
1653059470000|2022-05-20 15:11:10|884.16|881.28|885.38|882.5|885.38|882.5|884.16|881.28|0
1653059480000|2022-05-20 15:11:20|885.14|882.26|886.12|883.24|886.12|883.24|885.14|882.26|0
1653059490000|2022-05-20 15:11:30|885.87|882.99|886.36|883.48|886.36|883.48|885.87|882.99|0
1653059500000|2022-05-20 15:11:40|887.1|884.22|885.63|882.75|887.1|884.22|885.63|882.75|0
1653059510000|2022-05-20 15:11:50|886.36|883.48|887.1|884.22|887.1|884.22|886.36|883.48|0
1653059520000|2022-05-20 15:12:00|887.58|884.7|887.34|884.46|888.32|885.44|887.34|884.46|0
1653059530000|2022-05-20 15:12:10|886.85|883.97|887.83|884.95|887.83|884.95|886.85|883.97|0
1653059540000|2022-05-20 15:12:20|888.32|885.44|888.81|885.93|888.81|885.93|887.83|884.95|0
1653059550000|2022-05-20 15:12:30|889.05|886.17|890.03|887.15|890.03|887.15|889.05|886.17|0
1653059560000|2022-05-20 15:12:40|890.52|887.64|889.3|886.42|890.52|887.64|889.3|886.42|0
1653059570000|2022-05-20 15:12:50|889.05|886.17|889.3|886.42|889.3|886.42|888.81|885.93|0
1653059580000|2022-05-20 15:13:00|889.54|886.66|888.56|885.68|889.54|886.66|888.56|885.68|0
1653059590000|2022-05-20 15:13:10|888.81|885.93|888.81|885.93|889.05|886.17|888.56|885.68|0
1653059600000|2022-05-20 15:13:20|888.56|885.68|887.34|884.46|888.56|885.68|887.34|884.46|0
1653059610000|2022-05-20 15:13:30|887.1|884.22|886.6|883.72|887.1|884.22|886.6|883.72|0
1653059620000|2022-05-20 15:13:40|886.24|883.36|885.62|882.74|886.36|883.48|885.62|882.74|0
1653059630000|2022-05-20 15:13:50|886.84|883.96|887.09|884.21|887.58|884.7|886.84|883.96|0
1653059640000|2022-05-20 15:14:00|887.82|884.94|887.82|884.94|887.82|884.94|887.33|884.45|0
1653059650000|2022-05-20 15:14:10|887.09|884.21|886.6|883.72|887.09|884.21|886.6|883.72|0
1653059660000|2022-05-20 15:14:20|886.36|883.48|885.14|882.26|886.36|883.48|885.14|882.26|0
1653059670000|2022-05-20 15:14:30|885.87|882.99|885.75|882.87|886.36|883.48|885.75|882.87|0
1653059680000|2022-05-20 15:14:40|884.65|881.77|883.18|880.3|884.65|881.77|883.18|880.3|0
1653059690000|2022-05-20 15:14:50|883.43|880.55|884.4|881.52|884.4|881.52|883.43|880.55|0
1653059700000|2022-05-20 15:15:00|885.14|882.26|884.65|881.77|885.14|882.26|884.65|881.77|0
1653059710000|2022-05-20 15:15:10|885.14|882.26|885.62|882.74|885.62|882.74|884.89|882.01|0
1653059720000|2022-05-20 15:15:20|885.87|882.99|885.87|882.99|885.87|882.99|885.38|882.5|0
1653059730000|2022-05-20 15:15:30|885.62|882.74|885.87|882.99|885.87|882.99|885.38|882.5|0
1653059740000|2022-05-20 15:15:40|886.36|883.48|886.11|883.23|886.36|883.48|885.75|882.87|0
1653059750000|2022-05-20 15:15:50|887.09|884.21|886.84|883.96|887.33|884.45|886.36|883.48|0
1653059760000|2022-05-20 15:16:00|887.09|884.21|888.07|885.19|888.31|885.43|887.09|884.21|0
1653059770000|2022-05-20 15:16:10|888.55|885.67|888.31|885.43|888.8|885.92|888.31|885.43|0
1653059780000|2022-05-20 15:16:20|888.55|885.67|887.82|884.94|888.8|885.92|887.82|884.94|0
1653059790000|2022-05-20 15:16:30|888.07|885.19|888.31|885.43|888.55|885.67|888.07|885.19|0
1653059800000|2022-05-20 15:16:40|888.55|885.67|889.53|886.65|889.53|886.65|888.55|885.67|0
1653059810000|2022-05-20 15:16:50|889.04|886.16|889.04|886.16|889.29|886.41|889.04|886.16|0
1653059820000|2022-05-20 15:17:00|889.53|886.65|888.8|885.92|889.53|886.65|888.8|885.92|0
1653059830000|2022-05-20 15:17:10|888.19|885.31|888.31|885.43|888.55|885.67|887.82|884.94|0
1653059840000|2022-05-20 15:17:20|889.04|886.16|887.82|884.94|889.04|886.16|887.82|884.94|0
1653059850000|2022-05-20 15:17:30|887.33|884.45|888.8|885.92|888.8|885.92|887.33|884.45|0
1653059860000|2022-05-20 15:17:40|888.31|885.43|888.55|885.67|888.55|885.67|888.31|885.43|0
1653059870000|2022-05-20 15:17:50|888.8|885.92|889.17|886.29|889.29|886.41|888.8|885.92|0
1653059880000|2022-05-20 15:18:00|888.8|885.92|889.53|886.65|889.53|886.65|888.8|885.92|0
1653059890000|2022-05-20 15:18:10|889.29|886.41|889.04|886.16|889.29|886.41|889.04|886.16|0
1653059900000|2022-05-20 15:18:20|889.29|886.41|891.14|888.26|891.14|888.26|889.29|886.41|0
1653059910000|2022-05-20 15:18:30|891.39|888.51|891.64|888.76|892.37|889.49|891.39|888.51|0
1653059920000|2022-05-20 15:18:40|892.12|889.24|892.37|889.49|892.37|889.49|892.12|889.24|0
1653059930000|2022-05-20 15:18:50|892.61|889.73|891.88|889|893.34|890.46|891.88|889|0
1653059940000|2022-05-20 15:19:00|892.61|889.73|892.85|889.97|892.85|889.97|892.12|889.24|0
1653059950000|2022-05-20 15:19:10|892.61|889.73|892.85|889.97|893.1|890.22|892.61|889.73|0
1653059960000|2022-05-20 15:19:20|892.61|889.73|890.17|887.29|892.61|889.73|890.17|887.29|0
1653059970000|2022-05-20 15:19:30|889.93|887.05|891.88|889|891.88|889|889.93|887.05|0
1653059980000|2022-05-20 15:19:40|892.37|889.49|892.37|889.49|892.85|889.97|892.37|889.49|0
1653059990000|2022-05-20 15:19:50|892.12|889.24|891.15|888.27|892.12|889.24|891.15|888.27|0
1653060000000|2022-05-20 15:20:00|890.66|887.78|892.12|889.24|892.37|889.49|890.66|887.78|0
1653060010000|2022-05-20 15:20:10|892.37|889.49|892.37|889.49|892.37|889.49|892.12|889.24|0
1653060020000|2022-05-20 15:20:20|891.63|888.75|891.88|889|891.88|889|891.15|888.27|0
1653060030000|2022-05-20 15:20:30|892.49|889.61|892.37|889.49|892.49|889.61|890.9|888.02|0
1653060040000|2022-05-20 15:20:40|892.12|889.24|891.63|888.75|892.37|889.49|891.63|888.75|0
1653060050000|2022-05-20 15:20:50|891.39|888.51|890.9|888.02|891.39|888.51|890.66|887.78|0
1653060060000|2022-05-20 15:21:00|890.66|887.78|892.85|889.97|892.85|889.97|890.66|887.78|0
1653060070000|2022-05-20 15:21:10|892.37|889.49|891.63|888.75|892.37|889.49|891.63|888.75|0
1653060080000|2022-05-20 15:21:20|891.39|888.51|891.63|888.75|892.12|889.24|891.39|888.51|0
1653060090000|2022-05-20 15:21:30|893.34|890.46|893.1|890.22|893.34|890.46|892.61|889.73|0
1653060100000|2022-05-20 15:21:40|892.85|889.97|892.85|889.97|893.1|890.22|892.85|889.97|0
1653060110000|2022-05-20 15:21:50|892.61|889.73|893.1|890.22|893.1|890.22|892.61|889.73|0
1653060120000|2022-05-20 15:22:00|893.83|890.95|894.32|891.44|894.32|891.44|893.59|890.71|0
1653060130000|2022-05-20 15:22:10|894.07|891.19|892.85|889.97|894.32|891.44|892.85|889.97|0
1653060140000|2022-05-20 15:22:20|893.34|890.46|893.1|890.22|893.34|890.46|892.37|889.49|0
1653060150000|2022-05-20 15:22:30|893.83|890.95|892.85|889.97|893.83|890.95|892.85|889.97|0
1653060160000|2022-05-20 15:22:40|892.61|889.73|892.37|889.49|892.61|889.73|891.63|888.75|0
1653060170000|2022-05-20 15:22:50|891.39|888.51|891.63|888.75|892.61|889.73|891.15|888.27|0
1653060180000|2022-05-20 15:23:00|892.61|889.73|893.1|890.22|893.1|890.22|892.12|889.24|0
1653060190000|2022-05-20 15:23:10|893.83|890.95|894.07|891.19|894.07|891.19|893.83|890.95|0
1653060200000|2022-05-20 15:23:20|893.83|890.95|894.07|891.19|894.07|891.19|893.34|890.46|0
1653060210000|2022-05-20 15:23:30|893.1|890.22|893.1|890.22|893.59|890.71|893.1|890.22|0
1653060220000|2022-05-20 15:23:40|892.98|890.1|893.83|890.95|893.83|890.95|892.98|890.1|0
1653060230000|2022-05-20 15:23:50|893.34|890.46|893.83|890.95|893.83|890.95|893.1|890.22|0
1653060240000|2022-05-20 15:24:00|894.07|891.19|892.61|889.73|894.07|891.19|892.61|889.73|0
1653060250000|2022-05-20 15:24:10|893.1|890.22|893.34|890.46|893.83|890.95|893.1|890.22|0
1653060260000|2022-05-20 15:24:20|894.07|891.19|893.83|890.95|894.07|891.19|893.83|890.95|0
1653060270000|2022-05-20 15:24:30|894.32|891.44|894.56|891.68|894.8|891.92|894.32|891.44|0
1653060280000|2022-05-20 15:24:40|893.83|890.95|894.32|891.44|894.32|891.44|893.83|890.95|0
1653060290000|2022-05-20 15:24:50|894.56|891.68|894.32|891.44|895.05|892.17|894.07|891.19|0
1653060300000|2022-05-20 15:25:00|894.8|891.92|893.83|890.95|894.8|891.92|893.83|890.95|0
1653060310000|2022-05-20 15:25:10|892.85|889.97|891.88|889|892.85|889.97|891.88|889|0
1653060320000|2022-05-20 15:25:20|891.52|888.64|889.93|887.05|891.52|888.64|889.93|887.05|0
1653060330000|2022-05-20 15:25:30|890.17|887.29|890.9|888.02|890.9|888.02|890.17|887.29|0
1653060340000|2022-05-20 15:25:40|890.66|887.78|889.93|887.05|890.66|887.78|889.93|887.05|0
1653060350000|2022-05-20 15:25:50|889.57|886.69|888.95|886.07|889.57|886.69|888.95|886.07|0
1653060360000|2022-05-20 15:26:00|887.98|885.1|890.38|887.5|890.38|887.5|887.98|885.1|0
1653060370000|2022-05-20 15:26:10|888.67|885.79|887.21|884.33|888.67|885.79|887.21|884.33|0
1653060380000|2022-05-20 15:26:20|886.72|883.84|886.96|884.08|887.21|884.33|886.72|883.84|0
1653060390000|2022-05-20 15:26:30|885.75|882.87|885.99|883.11|885.99|883.11|885.5|882.62|0
1653060400000|2022-05-20 15:26:40|885.26|882.38|885.5|882.62|885.99|883.11|885.26|882.38|0
1653060410000|2022-05-20 15:26:50|885.02|882.14|884.53|881.65|885.26|882.38|884.53|881.65|0
1653060420000|2022-05-20 15:27:00|883.8|880.92|885.26|882.38|885.26|882.38|883.55|880.67|0
1653060430000|2022-05-20 15:27:10|884.53|881.65|883.07|880.19|884.53|881.65|883.07|880.19|0
1653060440000|2022-05-20 15:27:20|882.82|879.94|882.82|879.94|882.82|879.94|882.58|879.7|0
1653060450000|2022-05-20 15:27:30|882.58|879.7|882.09|879.21|882.58|879.7|882.09|879.21|0
1653060460000|2022-05-20 15:27:40|882.34|879.46|882.34|879.46|882.58|879.7|881.85|878.97|0
1653060470000|2022-05-20 15:27:50|882.82|879.94|882.34|879.46|882.82|879.94|882.34|879.46|0
1653060480000|2022-05-20 15:28:00|882.82|879.94|884.28|881.4|884.28|881.4|882.82|879.94|0
1653060490000|2022-05-20 15:28:10|885.26|882.38|885.75|882.87|885.75|882.87|884.77|881.89|0
1653060500000|2022-05-20 15:28:20|885.02|882.14|884.28|881.4|885.02|882.14|884.04|881.16|0
1653060510000|2022-05-20 15:28:30|884.04|881.16|884.28|881.4|884.28|881.4|883.55|880.67|0
1653060520000|2022-05-20 15:28:40|884.65|881.77|883.31|880.43|884.65|881.77|883.31|880.43|0
1653060530000|2022-05-20 15:28:50|882.82|879.94|882.58|879.7|883.07|880.19|882.58|879.7|0
1653060540000|2022-05-20 15:29:00|883.31|880.43|884.04|881.16|884.04|881.16|883.31|880.43|0
1653060550000|2022-05-20 15:29:10|884.28|881.4|883.31|880.43|884.28|881.4|883.07|880.19|0
1653060560000|2022-05-20 15:29:20|883.55|880.67|884.55|881.67|884.55|881.67|883.31|880.43|0
1653060570000|2022-05-20 15:29:30|884.92|882.04|885.29|882.41|885.29|882.41|884.55|881.67|0
1653060580000|2022-05-20 15:29:40|885.04|882.16|884.55|881.67|885.04|882.16|884.55|881.67|0
1653060590000|2022-05-20 15:29:50|884.8|881.92|884.42|881.54|885.53|882.65|884.42|881.54|0
1653060600000|2022-05-20 15:30:00|884.67|881.79|884.91|882.03|884.91|882.03|883.94|881.06|0
1653060610000|2022-05-20 15:30:10|885.64|882.76|885.15|882.27|885.89|883.01|885.15|882.27|0
1653060620000|2022-05-20 15:30:20|884.42|881.54|884.18|881.3|884.91|882.03|884.18|881.3|0
1653060630000|2022-05-20 15:30:30|883.82|880.94|882.47|879.59|883.82|880.94|882.47|879.59|0
1653060640000|2022-05-20 15:30:40|882.23|879.35|881.01|878.13|882.23|879.35|881.01|878.13|0
1653060650000|2022-05-20 15:30:50|880.52|877.64|880.52|877.64|880.52|877.64|880.28|877.4|0
1653060660000|2022-05-20 15:31:00|880.04|877.16|880.28|877.4|880.52|877.64|880.04|877.16|0
1653060670000|2022-05-20 15:31:10|879.79|876.91|879.31|876.43|879.79|876.91|879.31|876.43|0
1653060680000|2022-05-20 15:31:20|878.58|875.7|877|874.12|878.58|875.7|877|874.12|0
1653060690000|2022-05-20 15:31:30|877.36|874.48|875.9|873.02|877.36|874.48|875.9|873.02|0
1653060700000|2022-05-20 15:31:40|877.36|874.48|878.33|875.45|878.33|875.45|877.12|874.24|0
1653060710000|2022-05-20 15:31:50|877.85|874.97|877.85|874.97|877.85|874.97|877.6|874.72|0
1653060720000|2022-05-20 15:32:00|878.33|875.45|878.82|875.94|878.82|875.94|878.09|875.21|0
1653060730000|2022-05-20 15:32:10|879.06|876.18|878.82|875.94|879.06|876.18|878.33|875.45|0
1653060740000|2022-05-20 15:32:20|879.68|876.8|880.52|877.64|881.01|878.13|879.68|876.8|0
1653060750000|2022-05-20 15:32:30|881.26|878.38|883.2|880.32|883.2|880.32|881.26|878.38|0
1653060760000|2022-05-20 15:32:40|882.96|880.08|881.99|879.11|882.96|880.08|881.99|879.11|0
1653060770000|2022-05-20 15:32:50|881.74|878.86|881.5|878.62|881.74|878.86|881.26|878.38|0
1653060780000|2022-05-20 15:33:00|881.99|879.11|882.23|879.35|882.47|879.59|881.99|879.11|0
1653060790000|2022-05-20 15:33:10|881.5|878.62|880.28|877.4|881.99|879.11|880.28|877.4|0
1653060800000|2022-05-20 15:33:20|881.5|878.62|882.23|879.35|882.23|879.35|881.5|878.62|0
1653060810000|2022-05-20 15:33:30|881.74|878.86|881.5|878.62|881.74|878.86|881.01|878.13|0
1653060820000|2022-05-20 15:33:40|881.01|878.13|882.47|879.59|882.47|879.59|881.01|878.13|0
1653060830000|2022-05-20 15:33:50|882.36|879.48|881.26|878.38|882.72|879.84|881.26|878.38|0
1653060840000|2022-05-20 15:34:00|882.23|879.35|882.72|879.84|882.72|879.84|882.23|879.35|0
1653060850000|2022-05-20 15:34:10|881.99|879.11|881.26|878.38|881.99|879.11|881.26|878.38|0
1653060860000|2022-05-20 15:34:20|880.52|877.64|880.04|877.16|880.52|877.64|880.04|877.16|0
1653060870000|2022-05-20 15:34:30|881.26|878.38|881.26|878.38|881.26|878.38|880.52|877.64|0
1653060880000|2022-05-20 15:34:40|881.74|878.86|880.77|877.89|881.99|879.11|880.77|877.89|0
1653060890000|2022-05-20 15:34:50|880.28|877.4|879.31|876.43|880.77|877.89|879.31|876.43|0
1653060900000|2022-05-20 15:35:00|878.82|875.94|880.77|877.89|880.77|877.89|878.82|875.94|0
1653060910000|2022-05-20 15:35:10|880.28|877.4|880.04|877.16|880.28|877.4|880.04|877.16|0
1653060920000|2022-05-20 15:35:20|879.79|876.91|881.5|878.62|881.5|878.62|879.79|876.91|0
1653060930000|2022-05-20 15:35:30|881.26|878.38|880.77|877.89|881.26|878.38|880.77|877.89|0
1653060940000|2022-05-20 15:35:40|881.5|878.62|880.28|877.4|881.5|878.62|880.28|877.4|0
1653060950000|2022-05-20 15:35:50|880.52|877.64|879.31|876.43|880.52|877.64|879.31|876.43|0
1653060960000|2022-05-20 15:36:00|879.55|876.67|879.43|876.55|880.28|877.4|879.43|876.55|0
1653060970000|2022-05-20 15:36:10|880.52|877.64|881.74|878.86|881.74|878.86|880.52|877.64|0
1653060980000|2022-05-20 15:36:20|881.5|878.62|882.6|879.72|882.6|879.72|881.5|878.62|0
1653060990000|2022-05-20 15:36:30|882.96|880.08|883.94|881.06|883.94|881.06|882.96|880.08|0
1653061000000|2022-05-20 15:36:40|884.18|881.3|882.72|879.84|884.18|881.3|882.72|879.84|0
1653061010000|2022-05-20 15:36:50|882.47|879.59|883.94|881.06|883.94|881.06|882.47|879.59|0
1653061020000|2022-05-20 15:37:00|883.45|880.57|882.72|879.84|883.69|880.81|882.72|879.84|0
1653061030000|2022-05-20 15:37:10|883.09|880.21|884.67|881.79|884.67|881.79|883.09|880.21|0
1653061040000|2022-05-20 15:37:20|884.18|881.3|883.69|880.81|884.18|881.3|883.69|880.81|0
1653061050000|2022-05-20 15:37:30|883.2|880.32|882.47|879.59|883.2|880.32|882.47|879.59|0
1653061060000|2022-05-20 15:37:40|882.72|879.84|884.67|881.79|884.67|881.79|882.72|879.84|0
1653061070000|2022-05-20 15:37:50|884.91|882.03|884.18|881.3|884.91|882.03|883.69|880.81|0
1653061080000|2022-05-20 15:38:00|882.96|880.08|885.28|882.4|885.28|882.4|882.96|880.08|0
1653061090000|2022-05-20 15:38:10|886.13|883.25|887.59|884.71|887.59|884.71|886.13|883.25|0
1653061100000|2022-05-20 15:38:20|887.84|884.96|887.35|884.47|887.84|884.96|887.1|884.22|0
1653061110000|2022-05-20 15:38:30|887.1|884.22|887.84|884.96|887.84|884.96|887.1|884.22|0
1653061120000|2022-05-20 15:38:40|888.08|885.2|889.79|886.91|889.79|886.91|888.08|885.2|0
1653061130000|2022-05-20 15:38:50|889.54|886.66|889.79|886.91|890.03|887.15|889.54|886.66|0
1653061140000|2022-05-20 15:39:00|890.03|887.15|890.03|887.15|890.76|887.88|890.03|887.15|0
1653061150000|2022-05-20 15:39:10|888.81|885.93|888.57|885.69|889.3|886.42|888.57|885.69|0
1653061160000|2022-05-20 15:39:20|888.32|885.44|889.06|886.18|889.06|886.18|888.32|885.44|0
1653061170000|2022-05-20 15:39:30|888.32|885.44|887.59|884.71|888.32|885.44|887.59|884.71|0
1653061180000|2022-05-20 15:39:40|886.62|883.74|887.35|884.47|887.35|884.47|886.62|883.74|0
1653061190000|2022-05-20 15:39:50|886.86|883.98|888.08|885.2|888.08|885.2|886.37|883.49|0
1653061200000|2022-05-20 15:40:00|887.84|884.96|886.86|883.98|887.84|884.96|886.86|883.98|0
1653061210000|2022-05-20 15:40:10|886.37|883.49|886.74|883.86|886.74|883.86|886.13|883.25|0
1653061220000|2022-05-20 15:40:20|887.1|884.22|885.64|882.76|887.35|884.47|885.64|882.76|0
1653061230000|2022-05-20 15:40:30|884.91|882.03|884.79|881.91|884.91|882.03|883.69|880.81|0
1653061240000|2022-05-20 15:40:40|884.18|881.3|883.2|880.32|884.18|881.3|882.47|879.59|0
1653061250000|2022-05-20 15:40:50|882.96|880.08|881.5|878.62|882.96|880.08|881.5|878.62|0
1653061260000|2022-05-20 15:41:00|881.01|878.13|881.25|878.37|881.25|878.37|880.04|877.16|0
1653061270000|2022-05-20 15:41:10|881.74|878.86|882.96|880.08|882.96|880.08|881.74|878.86|0
1653061280000|2022-05-20 15:41:20|882.6|879.72|881.99|879.11|882.6|879.72|881.99|879.11|0
1653061290000|2022-05-20 15:41:30|882.47|879.59|881.99|879.11|882.47|879.59|881.99|879.11|0
1653061300000|2022-05-20 15:41:40|883.2|880.32|882.72|879.84|883.69|880.81|882.72|879.84|0
1653061310000|2022-05-20 15:41:50|882.96|880.08|883.69|880.81|883.94|881.06|882.96|880.08|0
1653061320000|2022-05-20 15:42:00|882.47|879.59|882.47|879.59|882.47|879.59|882.47|879.59|0
1653061330000|2022-05-20 15:42:10|882.23|879.35|882.23|879.35|882.6|879.72|881.99|879.11|0
1653061340000|2022-05-20 15:42:20|882.96|880.08|883.69|880.81|883.69|880.81|882.72|879.84|0
1653061350000|2022-05-20 15:42:30|883.45|880.57|884.18|881.3|884.18|881.3|883.45|880.57|0
1653061360000|2022-05-20 15:42:40|884.31|881.43|883.94|881.06|884.31|881.43|883.69|880.81|0
1653061370000|2022-05-20 15:42:50|884.67|881.79|884.18|881.3|884.67|881.79|883.94|881.06|0
1653061380000|2022-05-20 15:43:00|884.42|881.54|885.64|882.76|885.64|882.76|884.42|881.54|0
1653061390000|2022-05-20 15:43:10|886.13|883.25|885.64|882.76|886.13|883.25|885.64|882.76|0
1653061400000|2022-05-20 15:43:20|885.89|883.01|885.15|882.27|885.89|883.01|885.15|882.27|0
1653061410000|2022-05-20 15:43:30|884.67|881.79|886.13|883.25|886.13|883.25|884.67|881.79|0
1653061420000|2022-05-20 15:43:40|886.37|883.49|886.62|883.74|887.35|884.47|886.37|883.49|0
1653061430000|2022-05-20 15:43:50|886.13|883.25|885.4|882.52|886.62|883.74|885.4|882.52|0
1653061440000|2022-05-20 15:44:00|885.64|882.76|885.4|882.52|885.64|882.76|884.67|881.79|0
1653061450000|2022-05-20 15:44:10|885.64|882.76|886.37|883.49|886.86|883.98|885.64|882.76|0
1653061460000|2022-05-20 15:44:20|886.62|883.74|887.72|884.84|887.72|884.84|886.26|883.38|0
1653061470000|2022-05-20 15:44:30|889.05|886.17|889.54|886.66|889.54|886.66|889.05|886.17|0
1653061480000|2022-05-20 15:44:40|889.79|886.91|889.43|886.55|889.79|886.91|889.05|886.17|0
1653061490000|2022-05-20 15:44:50|889.3|886.42|890.03|887.15|890.03|887.15|889.3|886.42|0
1653061500000|2022-05-20 15:45:00|890.16|887.28|888.08|885.2|890.16|887.28|888.08|885.2|0
1653061510000|2022-05-20 15:45:10|888.57|885.69|886.86|883.98|888.57|885.69|886.86|883.98|0
1653061520000|2022-05-20 15:45:20|887.1|884.22|885.15|882.27|887.1|884.22|885.15|882.27|0
1653061530000|2022-05-20 15:45:30|885.64|882.76|886.74|883.86|886.74|883.86|885.15|882.27|0
1653061540000|2022-05-20 15:45:40|886.37|883.49|888.08|885.2|888.08|885.2|886.37|883.49|0
1653061550000|2022-05-20 15:45:50|887.96|885.08|887.1|884.22|888.08|885.2|887.1|884.22|0
1653061560000|2022-05-20 15:46:00|886.62|883.74|885.88|883|886.62|883.74|885.4|882.52|0
1653061570000|2022-05-20 15:46:10|885.04|882.16|886.13|883.25|886.13|883.25|885.04|882.16|0
1653061580000|2022-05-20 15:46:20|886.37|883.49|886.37|883.49|887.1|884.22|886.37|883.49|0
1653061590000|2022-05-20 15:46:30|886.13|883.25|884.18|881.3|886.13|883.25|884.18|881.3|0
1653061600000|2022-05-20 15:46:40|883.93|881.05|884.31|881.43|884.31|881.43|883.69|880.81|0
1653061610000|2022-05-20 15:46:50|884.67|881.79|885.88|883|885.88|883|884.67|881.79|0
1653061620000|2022-05-20 15:47:00|886.62|883.74|884.67|881.79|886.62|883.74|884.67|881.79|0
1653061630000|2022-05-20 15:47:10|884.42|881.54|884.18|881.3|884.67|881.79|884.18|881.3|0
1653061640000|2022-05-20 15:47:20|883.69|880.81|883.69|880.81|883.93|881.05|883.69|880.81|0
1653061650000|2022-05-20 15:47:30|884.18|881.3|883.93|881.05|884.18|881.3|883.69|880.81|0
1653061660000|2022-05-20 15:47:40|884.18|881.3|883.69|880.81|884.18|881.3|883.69|880.81|0
1653061670000|2022-05-20 15:47:50|882.96|880.08|882.11|879.23|883.45|880.57|882.11|879.23|0
1653061680000|2022-05-20 15:48:00|882.96|880.08|883.93|881.05|884.06|881.18|882.96|880.08|0
1653061690000|2022-05-20 15:48:10|884.18|881.3|881.99|879.11|884.18|881.3|881.99|879.11|0
1653061700000|2022-05-20 15:48:20|881.87|878.99|881.99|879.11|882.23|879.35|881.87|878.99|0
1653061710000|2022-05-20 15:48:30|882.47|879.59|883.93|881.05|883.93|881.05|882.47|879.59|0
1653061720000|2022-05-20 15:48:40|882.96|880.08|882.96|880.08|883.45|880.57|882.96|880.08|0
1653061730000|2022-05-20 15:48:50|882.47|879.59|883.2|880.32|883.2|880.32|882.47|879.59|0
1653061740000|2022-05-20 15:49:00|882.96|880.08|884.42|881.54|884.42|881.54|882.96|880.08|0
1653061750000|2022-05-20 15:49:10|884.18|881.3|884.67|881.79|884.67|881.79|883.93|881.05|0
1653061760000|2022-05-20 15:49:20|884.91|882.03|884.18|881.3|884.91|882.03|884.18|881.3|0
1653061770000|2022-05-20 15:49:30|883.69|880.81|883.2|880.32|883.69|880.81|883.2|880.32|0
1653061780000|2022-05-20 15:49:40|883.45|880.57|883.93|881.05|884.18|881.3|883.45|880.57|0
1653061790000|2022-05-20 15:49:50|883.2|880.32|882.72|879.84|883.2|880.32|882.72|879.84|0
1653061800000|2022-05-20 15:50:00|882.96|880.08|883.2|880.32|883.2|880.32|882.96|880.08|0
1653061810000|2022-05-20 15:50:10|884.18|881.3|885.4|882.52|885.4|882.52|884.06|881.18|0
1653061820000|2022-05-20 15:50:20|884.91|882.03|884.67|881.79|884.91|882.03|883.69|880.81|0
1653061830000|2022-05-20 15:50:30|884.42|881.54|883.82|880.94|884.42|881.54|883.82|880.94|0
1653061840000|2022-05-20 15:50:40|883.93|881.05|883.45|880.57|884.42|881.54|883.45|880.57|0
1653061850000|2022-05-20 15:50:50|884.18|881.3|884.18|881.3|884.18|881.3|884.18|881.3|0
1653061860000|2022-05-20 15:51:00|883.82|880.94|883.2|880.32|883.82|880.94|883.2|880.32|0
1653061870000|2022-05-20 15:51:10|882.96|880.08|882.96|880.08|882.96|880.08|882.47|879.59|0
1653061880000|2022-05-20 15:51:20|882.47|879.59|881.25|878.37|882.47|879.59|881.25|878.37|0
1653061890000|2022-05-20 15:51:30|881.01|878.13|881.5|878.62|881.5|878.62|880.65|877.77|0
1653061900000|2022-05-20 15:51:40|881.01|878.13|880.52|877.64|881.01|878.13|880.28|877.4|0
1653061910000|2022-05-20 15:51:50|880.77|877.89|880.52|877.64|880.77|877.89|880.04|877.16|0
1653061920000|2022-05-20 15:52:00|880.28|877.4|881.25|878.37|881.25|878.37|880.28|877.4|0
1653061930000|2022-05-20 15:52:10|880.77|877.89|880.04|877.16|881.01|878.13|880.04|877.16|0
1653061940000|2022-05-20 15:52:20|879.55|876.67|880.77|877.89|880.77|877.89|879.55|876.67|0
1653061950000|2022-05-20 15:52:30|880.52|877.64|880.28|877.4|881.14|878.26|880.28|877.4|0
1653061960000|2022-05-20 15:52:40|880.04|877.16|879.79|876.91|880.04|877.16|879.79|876.91|0
1653061970000|2022-05-20 15:52:50|879.06|876.18|878.33|875.45|879.06|876.18|878.33|875.45|0
1653061980000|2022-05-20 15:53:00|879.31|876.43|881.01|878.13|881.01|878.13|879.31|876.43|0
1653061990000|2022-05-20 15:53:10|881.25|878.37|881.99|879.11|882.47|879.59|881.25|878.37|0
1653062000000|2022-05-20 15:53:20|882.96|880.08|885.15|882.27|885.15|882.27|882.96|880.08|0
1653062010000|2022-05-20 15:53:30|885.4|882.52|883.45|880.57|885.4|882.52|883.45|880.57|0
1653062020000|2022-05-20 15:53:40|883.2|880.32|884.67|881.79|884.67|881.79|883.2|880.32|0
1653062030000|2022-05-20 15:53:50|883.93|881.05|885.15|882.27|885.15|882.27|883.93|881.05|0
1653062040000|2022-05-20 15:54:00|884.67|881.79|885.88|883|885.88|883|884.67|881.79|0
1653062050000|2022-05-20 15:54:10|885.4|882.52|885.4|882.52|885.4|882.52|884.67|881.79|0
1653062060000|2022-05-20 15:54:20|885.15|882.27|885.88|883|885.88|883|884.91|882.03|0
1653062070000|2022-05-20 15:54:30|885.64|882.76|886.25|883.37|886.25|883.37|885.15|882.27|0
1653062080000|2022-05-20 15:54:40|886.13|883.25|887.35|884.47|887.59|884.71|886.13|883.25|0
1653062090000|2022-05-20 15:54:50|887.72|884.84|886.13|883.25|887.72|884.84|886.13|883.25|0
1653062100000|2022-05-20 15:55:00|885.64|882.76|885.64|882.76|885.88|883|885.64|882.76|0
1653062110000|2022-05-20 15:55:10|886.13|883.25|886.86|883.98|887.1|884.22|886.13|883.25|0
1653062120000|2022-05-20 15:55:20|886.62|883.74|886.62|883.74|886.62|883.74|885.64|882.76|0
1653062130000|2022-05-20 15:55:30|886.86|883.98|886.74|883.86|886.86|883.98|886.74|883.86|0
1653062140000|2022-05-20 15:55:40|886.37|883.49|885.15|882.27|886.62|883.74|885.15|882.27|0
1653062150000|2022-05-20 15:55:50|885.64|882.76|884.42|881.54|885.64|882.76|884.42|881.54|0
1653062160000|2022-05-20 15:56:00|884.67|881.79|882.96|880.08|884.67|881.79|882.72|879.84|0
1653062170000|2022-05-20 15:56:10|882.47|879.59|882.23|879.35|882.72|879.84|881.98|879.1|0
1653062180000|2022-05-20 15:56:20|881.74|878.86|881.38|878.5|881.74|878.86|880.77|877.89|0
1653062190000|2022-05-20 15:56:30|881.14|878.26|882.6|879.72|882.6|879.72|881.14|878.26|0
1653062200000|2022-05-20 15:56:40|882.72|879.84|883.93|881.05|883.93|881.05|882.72|879.84|0
1653062210000|2022-05-20 15:56:50|882.96|880.08|882.72|879.84|882.96|880.08|882.23|879.35|0
1653062220000|2022-05-20 15:57:00|882.96|880.08|884.18|881.3|884.42|881.54|882.96|880.08|0
1653062230000|2022-05-20 15:57:10|884.42|881.54|884.91|882.03|884.91|882.03|884.18|881.3|0
1653062240000|2022-05-20 15:57:20|885.88|883|886.62|883.74|886.62|883.74|885.88|883|0
1653062250000|2022-05-20 15:57:30|885.64|882.76|886.13|883.25|886.13|883.25|885.64|882.76|0
1653062260000|2022-05-20 15:57:40|886.37|883.49|886.01|883.13|886.5|883.62|885.88|883|0
1653062270000|2022-05-20 15:57:50|886.62|883.74|886.37|883.49|886.86|883.98|886.37|883.49|0
1653062280000|2022-05-20 15:58:00|886.86|883.98|887.1|884.22|887.1|884.22|886.37|883.49|0
1653062290000|2022-05-20 15:58:10|887.35|884.47|887.59|884.71|887.59|884.71|887.35|884.47|0
1653062300000|2022-05-20 15:58:20|887.35|884.47|886.86|883.98|887.35|884.47|886.86|883.98|0
1653062310000|2022-05-20 15:58:30|887.35|884.47|885.88|883|887.35|884.47|885.88|883|0
1653062320000|2022-05-20 15:58:40|884.91|882.03|885.15|882.27|885.88|883|884.91|882.03|0
1653062330000|2022-05-20 15:58:50|885.64|882.76|885.64|882.76|886.13|883.25|885.64|882.76|0
1653062340000|2022-05-20 15:59:00|885.15|882.27|885.64|882.76|885.88|883|885.04|882.16|0
1653062350000|2022-05-20 15:59:10|886.13|883.25|885.64|882.76|886.13|883.25|885.64|882.76|0
1653062360000|2022-05-20 15:59:20|885.88|883|886.13|883.25|886.13|883.25|885.15|882.27|0
1653062370000|2022-05-20 15:59:30|886.62|883.74|887.59|884.71|887.59|884.71|886.62|883.74|0
1653062380000|2022-05-20 15:59:40|887.83|884.95|887.59|884.71|888.81|885.93|887.59|884.71|0
1653062390000|2022-05-20 15:59:50|887.83|884.95|887.96|885.08|888.32|885.44|887.83|884.95|0
1653062400000|2022-05-20 16:00:00|888.57|885.69|888.57|885.69|888.57|885.69|888.08|885.2|0
1653062410000|2022-05-20 16:00:10|889.05|886.17|887.59|884.71|889.05|886.17|887.59|884.71|0
1653062420000|2022-05-20 16:00:20|887.1|884.22|887.83|884.95|887.83|884.95|887.1|884.22|0
1653062430000|2022-05-20 16:00:30|888.08|885.2|888.57|885.69|888.57|885.69|887.83|884.95|0
1653062440000|2022-05-20 16:00:40|888.08|885.2|887.59|884.71|888.08|885.2|887.35|884.47|0
1653062450000|2022-05-20 16:00:50|887.83|884.95|886.86|883.98|887.83|884.95|886.86|883.98|0
1653062460000|2022-05-20 16:01:00|887.1|884.22|887.35|884.47|888.08|885.2|887.1|884.22|0
1653062470000|2022-05-20 16:01:10|887.59|884.71|888.32|885.44|888.32|885.44|887.59|884.71|0
1653062480000|2022-05-20 16:01:20|888.57|885.69|888.81|885.93|888.81|885.93|888.57|885.69|0
1653062490000|2022-05-20 16:01:30|889.79|886.91|890.27|887.39|890.27|887.39|889.79|886.91|0
1653062500000|2022-05-20 16:01:40|889.79|886.91|889.79|886.91|889.79|886.91|889.79|886.91|0
1653062510000|2022-05-20 16:01:50|890.03|887.15|890.52|887.64|890.52|887.64|890.03|887.15|0
1653062520000|2022-05-20 16:02:00|891.01|888.13|892.35|889.47|892.35|889.47|891.01|888.13|0
1653062530000|2022-05-20 16:02:10|892.71|889.83|892.96|890.08|893.2|890.32|892.71|889.83|0
1653062540000|2022-05-20 16:02:20|893.2|890.32|892.35|889.47|893.2|890.32|892.23|889.35|0
1653062550000|2022-05-20 16:02:30|891.49|888.61|892.23|889.35|892.23|889.35|891.49|888.61|0
1653062560000|2022-05-20 16:02:40|892.47|889.59|892.96|890.08|892.96|890.08|892.47|889.59|0
1653062570000|2022-05-20 16:02:50|893.2|890.32|893.45|890.57|893.45|890.57|892.96|890.08|0
1653062580000|2022-05-20 16:03:00|893.69|890.81|891.98|889.1|893.69|890.81|891.98|889.1|0
1653062590000|2022-05-20 16:03:10|892.23|889.35|891.25|888.37|892.23|889.35|891.25|888.37|0
1653062600000|2022-05-20 16:03:20|890.76|887.88|890.52|887.64|890.76|887.88|890.03|887.15|0
1653062610000|2022-05-20 16:03:30|890.27|887.39|888.32|885.44|890.27|887.39|888.32|885.44|0
1653062620000|2022-05-20 16:03:40|888.08|885.2|889.05|886.17|889.05|886.17|888.08|885.2|0
1653062630000|2022-05-20 16:03:50|889.79|886.91|890.52|887.64|890.52|887.64|889.79|886.91|0
1653062640000|2022-05-20 16:04:00|890.27|887.39|891.01|888.13|891.01|888.13|890.03|887.15|0
1653062650000|2022-05-20 16:04:10|891.25|888.37|890.52|887.64|891.74|888.86|890.52|887.64|0
1653062660000|2022-05-20 16:04:20|890.03|887.15|889.42|886.54|890.03|887.15|889.42|886.54|0
1653062670000|2022-05-20 16:04:30|889.79|886.91|890.52|887.64|890.52|887.64|889.79|886.91|0
1653062680000|2022-05-20 16:04:40|890.76|887.88|891.01|888.13|891.01|888.13|890.76|887.88|0
1653062690000|2022-05-20 16:04:50|891.38|888.5|891.49|888.61|891.49|888.61|891.38|888.5|0
1653062700000|2022-05-20 16:05:00|891.62|888.74|891.01|888.13|891.62|888.74|891.01|888.13|0
1653062710000|2022-05-20 16:05:10|890.76|887.88|890.76|887.88|890.76|887.88|890.52|887.64|0
1653062720000|2022-05-20 16:05:20|891.01|888.13|890.03|887.15|891.01|888.13|890.03|887.15|0
1653062730000|2022-05-20 16:05:30|889.05|886.17|889.54|886.66|889.54|886.66|889.05|886.17|0
1653062740000|2022-05-20 16:05:40|889.3|886.42|889.79|886.91|889.79|886.91|889.05|886.17|0
1653062750000|2022-05-20 16:05:50|889.05|886.17|888.32|885.44|889.05|886.17|888.32|885.44|0
1653062760000|2022-05-20 16:06:00|889.3|886.42|889.3|886.42|889.3|886.42|889.3|886.42|0
1653062770000|2022-05-20 16:06:10|889.54|886.66|889.79|886.91|890.27|887.39|889.54|886.66|0
1653062780000|2022-05-20 16:06:20|888.81|885.93|889.05|886.17|889.18|886.3|888.81|885.93|0
1653062790000|2022-05-20 16:06:30|888.45|885.57|888.81|885.93|889.3|886.42|888.45|885.57|0
1653062800000|2022-05-20 16:06:40|889.3|886.42|889.3|886.42|889.54|886.66|889.3|886.42|0
1653062810000|2022-05-20 16:06:50|889.05|886.17|888.81|885.93|889.3|886.42|888.81|885.93|0
1653062820000|2022-05-20 16:07:00|889.05|886.17|889.05|886.17|889.05|886.17|889.05|886.17|0
1653062830000|2022-05-20 16:07:10|889.54|886.66|888.81|885.93|889.79|886.91|888.81|885.93|0
1653062840000|2022-05-20 16:07:20|889.05|886.17|888.94|886.06|889.05|886.17|888.81|885.93|0
1653062850000|2022-05-20 16:07:30|889.3|886.42|890.03|887.15|890.27|887.39|889.3|886.42|0
1653062860000|2022-05-20 16:07:40|890.76|887.88|891.49|888.61|891.49|888.61|890.76|887.88|0
1653062870000|2022-05-20 16:07:50|891.74|888.86|893.45|890.57|893.45|890.57|891.74|888.86|0
1653062880000|2022-05-20 16:08:00|893.2|890.32|894.67|891.79|894.67|891.79|893.2|890.32|0
1653062890000|2022-05-20 16:08:10|894.42|891.54|895.15|892.27|895.89|893.01|894.42|891.54|0
1653062900000|2022-05-20 16:08:20|895.64|892.76|898.82|895.94|898.82|895.94|895.64|892.76|0
1653062910000|2022-05-20 16:08:30|899.06|896.18|897.6|894.72|899.06|896.18|897.6|894.72|0
1653062920000|2022-05-20 16:08:40|897.84|894.96|900.04|897.16|900.04|897.16|897.84|894.96|0
1653062930000|2022-05-20 16:08:50|900.53|897.65|901.02|898.14|901.02|898.14|900.28|897.4|0
1653062940000|2022-05-20 16:09:00|901.26|898.38|901.5|898.62|901.75|898.87|901.02|898.14|0
1653062950000|2022-05-20 16:09:10|901.75|898.87|902.48|899.6|903.46|900.58|901.75|898.87|0
1653062960000|2022-05-20 16:09:20|902.24|899.36|903.1|900.22|903.1|900.22|902.24|899.36|0
1653062970000|2022-05-20 16:09:30|902.97|900.09|902.73|899.85|903.21|900.33|902.73|899.85|0
1653062980000|2022-05-20 16:09:40|902.97|900.09|904.44|901.56|904.44|901.56|902.97|900.09|0
1653062990000|2022-05-20 16:09:50|904.93|902.05|905.66|902.78|905.66|902.78|904.93|902.05|0
1653063000000|2022-05-20 16:10:00|906.39|903.51|905.66|902.78|906.39|903.51|905.66|902.78|0
1653063010000|2022-05-20 16:10:10|906.39|903.51|909.82|906.94|909.82|906.94|906.39|903.51|0
1653063020000|2022-05-20 16:10:20|910.06|907.18|911.77|908.89|911.77|908.89|909.82|906.94|0
1653063030000|2022-05-20 16:10:30|910.31|907.43|910.55|907.67|910.8|907.92|909.82|906.94|0
1653063040000|2022-05-20 16:10:40|911.77|908.89|913|910.12|913|910.12|911.04|908.16|0
1653063050000|2022-05-20 16:10:50|913.24|910.36|912.51|909.63|913.61|910.73|912.51|909.63|0
1653063060000|2022-05-20 16:11:00|913|910.12|911.77|908.89|913|910.12|911.77|908.89|0
1653063070000|2022-05-20 16:11:10|912.75|909.87|912.02|909.14|913.24|910.36|912.02|909.14|0
1653063080000|2022-05-20 16:11:20|911.77|908.89|911.53|908.65|911.77|908.89|911.53|908.65|0
1653063090000|2022-05-20 16:11:30|911.04|908.16|910.8|907.92|911.28|908.4|910.8|907.92|0
1653063100000|2022-05-20 16:11:40|910.06|907.18|909.57|906.69|910.55|907.67|909.08|906.2|0
1653063110000|2022-05-20 16:11:50|909.33|906.45|909.08|906.2|909.33|906.45|908.59|905.71|0
1653063120000|2022-05-20 16:12:00|908.35|905.47|908.84|905.96|909.08|906.2|908.35|905.47|0
1653063130000|2022-05-20 16:12:10|909.08|906.2|909.57|906.69|909.57|906.69|909.08|906.2|0
1653063140000|2022-05-20 16:12:20|911.04|908.16|910.55|907.67|911.04|908.16|910.55|907.67|0
1653063150000|2022-05-20 16:12:30|909.82|906.94|910.06|907.18|910.06|907.18|908.84|905.96|0
1653063160000|2022-05-20 16:12:40|910.31|907.43|908.84|905.96|910.31|907.43|908.84|905.96|0
1653063170000|2022-05-20 16:12:50|909.33|906.45|909.08|906.2|909.33|906.45|908.97|906.09|0
1653063180000|2022-05-20 16:13:00|908.59|905.71|907.37|904.49|908.59|905.71|907.37|904.49|0
1653063190000|2022-05-20 16:13:10|907.13|904.25|904.93|902.05|907.13|904.25|904.93|902.05|0
1653063200000|2022-05-20 16:13:20|905.17|902.29|904.93|902.05|905.17|902.29|904.68|901.8|0
1653063210000|2022-05-20 16:13:30|904.19|901.31|903.7|900.82|904.68|901.8|903.7|900.82|0
1653063220000|2022-05-20 16:13:40|902.48|899.6|902.97|900.09|902.97|900.09|901.75|898.87|0
1653063230000|2022-05-20 16:13:50|902.36|899.48|901.26|898.38|902.36|899.48|901.26|898.38|0
1653063240000|2022-05-20 16:14:00|900.77|897.89|902.48|899.6|902.48|899.6|900.77|897.89|0
1653063250000|2022-05-20 16:14:10|902.97|900.09|902.24|899.36|902.97|900.09|901.99|899.11|0
1653063260000|2022-05-20 16:14:20|902.48|899.6|902.73|899.85|902.73|899.85|902.36|899.48|0
1653063270000|2022-05-20 16:14:30|903.46|900.58|903.7|900.82|903.7|900.82|903.46|900.58|0
1653063280000|2022-05-20 16:14:40|902.97|900.09|902.73|899.85|903.21|900.33|902.73|899.85|0
1653063290000|2022-05-20 16:14:50|903.21|900.33|903.34|900.46|903.95|901.07|903.21|900.33|0
1653063300000|2022-05-20 16:15:00|902.73|899.85|903.95|901.07|903.95|901.07|902.73|899.85|0
1653063310000|2022-05-20 16:15:10|903.7|900.82|906.39|903.51|906.39|903.51|903.7|900.82|0
1653063320000|2022-05-20 16:15:20|905.41|902.53|907.13|904.25|907.13|904.25|905.17|902.29|0
1653063330000|2022-05-20 16:15:30|906.88|904|905.66|902.78|907.13|904.25|905.66|902.78|0
1653063340000|2022-05-20 16:15:40|906.39|903.51|905.41|902.53|906.39|903.51|905.41|902.53|0
1653063350000|2022-05-20 16:15:50|905.17|902.29|905.41|902.53|906.15|903.27|905.17|902.29|0
1653063360000|2022-05-20 16:16:00|905.66|902.78|905.65|902.77|906.75|903.87|905.65|902.77|0
1653063370000|2022-05-20 16:16:10|905.16|902.28|905.16|902.28|905.16|902.28|905.16|902.28|0
1653063380000|2022-05-20 16:16:20|904.43|901.55|905.41|902.53|905.41|902.53|904.43|901.55|0
1653063390000|2022-05-20 16:16:30|904.92|902.04|905.9|903.02|905.9|903.02|904.67|901.79|0
1653063400000|2022-05-20 16:16:40|905.65|902.77|904.19|901.31|905.65|902.77|904.19|901.31|0
1653063410000|2022-05-20 16:16:50|904.43|901.55|903.7|900.82|904.43|901.55|903.45|900.57|0
1653063420000|2022-05-20 16:17:00|903.21|900.33|903.7|900.82|904.19|901.31|903.21|900.33|0
1653063430000|2022-05-20 16:17:10|904.92|902.04|905.16|902.28|905.65|902.77|904.92|902.04|0
1653063440000|2022-05-20 16:17:20|905.41|902.53|906.38|903.5|906.38|903.5|905.41|902.53|0
1653063450000|2022-05-20 16:17:30|906.87|903.99|906.14|903.26|906.87|903.99|906.14|903.26|0
1653063460000|2022-05-20 16:17:40|906.38|903.5|906.14|903.26|906.87|903.99|906.14|903.26|0
1653063470000|2022-05-20 16:17:50|906.63|903.75|907.26|904.38|907.26|904.38|906.63|903.75|0
1653063480000|2022-05-20 16:18:00|907.99|905.11|906.77|903.89|907.99|905.11|906.77|903.89|0
1653063490000|2022-05-20 16:18:10|907.02|904.14|907.02|904.14|907.02|904.14|906.77|903.89|0
1653063500000|2022-05-20 16:18:20|906.66|903.78|906.53|903.65|907.02|904.14|906.53|903.65|0
1653063510000|2022-05-20 16:18:30|906.77|903.89|907.02|904.14|907.02|904.14|906.53|903.65|0
1653063520000|2022-05-20 16:18:40|907.14|904.26|906.29|903.41|907.14|904.26|906.29|903.41|0
1653063530000|2022-05-20 16:18:50|906.53|903.65|907.26|904.38|907.26|904.38|906.53|903.65|0
1653063540000|2022-05-20 16:19:00|907.02|904.14|907.02|904.14|907.75|904.87|907.02|904.14|0
1653063550000|2022-05-20 16:19:10|906.77|903.89|906.77|903.89|907.02|904.14|906.77|903.89|0
1653063560000|2022-05-20 16:19:20|907.26|904.38|906.29|903.41|907.26|904.38|906.04|903.16|0
1653063570000|2022-05-20 16:19:30|906.77|903.89|906.9|904.02|906.9|904.02|906.77|903.89|0
1653063580000|2022-05-20 16:19:40|906.77|903.89|907.02|904.14|907.26|904.38|906.77|903.89|0
1653063590000|2022-05-20 16:19:50|907.75|904.87|908.48|905.6|909.21|906.33|907.75|904.87|0
1653063600000|2022-05-20 16:20:00|908.73|905.85|908.97|906.09|909.21|906.33|908.73|905.85|0
1653063610000|2022-05-20 16:20:10|908.48|905.6|907.75|904.87|909.21|906.33|907.75|904.87|0
1653063620000|2022-05-20 16:20:20|907.26|904.38|905.8|902.92|907.51|904.63|905.8|902.92|0
1653063630000|2022-05-20 16:20:30|905.55|902.67|907.26|904.38|907.26|904.38|905.55|902.67|0
1653063640000|2022-05-20 16:20:40|907.99|905.11|908.24|905.36|908.24|905.36|907.02|904.14|0
1653063650000|2022-05-20 16:20:50|907.75|904.87|906.53|903.65|907.75|904.87|906.53|903.65|0
1653063660000|2022-05-20 16:21:00|906.04|903.16|906.29|903.41|906.53|903.65|906.04|903.16|0
1653063670000|2022-05-20 16:21:10|905.31|902.43|907.03|904.15|907.14|904.26|905.31|902.43|0
1653063680000|2022-05-20 16:21:20|906.9|904.02|906.66|903.78|907.39|904.51|906.66|903.78|0
1653063690000|2022-05-20 16:21:30|906.41|903.53|905.92|903.04|906.41|903.53|905.92|903.04|0
1653063700000|2022-05-20 16:21:40|906.66|903.78|907.27|904.39|907.27|904.39|906.65|903.77|0
1653063710000|2022-05-20 16:21:50|907.63|904.75|907.14|904.26|907.63|904.75|907.14|904.26|0
1653063720000|2022-05-20 16:22:00|906.41|903.53|907.63|904.75|907.63|904.75|906.41|903.53|0
1653063730000|2022-05-20 16:22:10|907.87|904.99|907.14|904.26|907.87|904.99|906.65|903.77|0
1653063740000|2022-05-20 16:22:20|907.63|904.75|907.39|904.51|907.87|904.99|907.14|904.26|0
1653063750000|2022-05-20 16:22:30|907.63|904.75|906.9|904.02|907.63|904.75|906.9|904.02|0
1653063760000|2022-05-20 16:22:40|906.78|903.9|906.65|903.77|906.78|903.9|906.17|903.29|0
1653063770000|2022-05-20 16:22:50|906.17|903.29|906.41|903.53|906.41|903.53|906.17|903.29|0
1653063780000|2022-05-20 16:23:00|906.65|903.77|906.65|903.77|906.65|903.77|906.41|903.53|0
1653063790000|2022-05-20 16:23:10|906.17|903.29|906.17|903.29|906.41|903.53|906.17|903.29|0
1653063800000|2022-05-20 16:23:20|905.44|902.56|905.19|902.31|905.44|902.56|904.46|901.58|0
1653063810000|2022-05-20 16:23:30|904.95|902.07|904.46|901.58|904.95|902.07|904.46|901.58|0
1653063820000|2022-05-20 16:23:40|903.73|900.85|904.46|901.58|904.46|901.58|903.73|900.85|0
1653063830000|2022-05-20 16:23:50|905.07|902.19|905.92|903.04|905.92|903.04|905.07|902.19|0
1653063840000|2022-05-20 16:24:00|905.44|902.56|903.73|900.85|905.44|902.56|903.73|900.85|0
1653063850000|2022-05-20 16:24:10|904.46|901.58|904.59|901.71|904.59|901.71|904.1|901.22|0
1653063860000|2022-05-20 16:24:20|904.83|901.95|903.73|900.85|904.95|902.07|903.73|900.85|0
1653063870000|2022-05-20 16:24:30|903.49|900.61|902.51|899.63|903.49|900.61|901.78|898.9|0
1653063880000|2022-05-20 16:24:40|901.78|898.9|901.05|898.17|901.78|898.9|901.05|898.17|0
1653063890000|2022-05-20 16:24:50|901.29|898.41|902.02|899.14|902.02|899.14|901.29|898.41|0
1653063900000|2022-05-20 16:25:00|901.78|898.9|904.46|901.58|904.46|901.58|901.78|898.9|0
1653063910000|2022-05-20 16:25:10|904.95|902.07|904.95|902.07|904.95|902.07|904.95|902.07|0
1653063920000|2022-05-20 16:25:20|904.7|901.82|903.97|901.09|904.7|901.82|903.97|901.09|0
1653063930000|2022-05-20 16:25:30|905.19|902.31|904.7|901.82|905.19|902.31|904.7|901.82|0
1653063940000|2022-05-20 16:25:40|905.19|902.31|905.68|902.8|905.68|902.8|905.19|902.31|0
1653063950000|2022-05-20 16:25:50|905.92|903.04|906.29|903.41|906.29|903.41|905.92|903.04|0
1653063960000|2022-05-20 16:26:00|906.41|903.53|906.9|904.02|906.9|904.02|906.17|903.29|0
1653063970000|2022-05-20 16:26:10|906.78|903.9|906.78|903.9|906.9|904.02|906.65|903.77|0
1653063980000|2022-05-20 16:26:20|906.9|904.02|906.41|903.53|907.03|904.15|906.41|903.53|0
1653063990000|2022-05-20 16:26:30|908.12|905.24|909.09|906.21|909.09|906.21|908.12|905.24|0
1653064000000|2022-05-20 16:26:40|908.36|905.48|908.61|905.73|908.61|905.73|908.36|905.48|0
1653064010000|2022-05-20 16:26:50|908.36|905.48|907.39|904.51|908.36|905.48|907.39|904.51|0
1653064020000|2022-05-20 16:27:00|907.87|904.99|907.39|904.51|907.87|904.99|907.39|904.51|0
1653064030000|2022-05-20 16:27:10|907.14|904.26|908.12|905.24|908.61|905.73|907.14|904.26|0
1653064040000|2022-05-20 16:27:20|908.36|905.48|908.61|905.73|909.09|906.21|908.36|905.48|0
1653064050000|2022-05-20 16:27:30|908.36|905.48|908.61|905.73|908.61|905.73|908|905.12|0
1653064060000|2022-05-20 16:27:40|908.73|905.85|908.61|905.73|908.98|906.1|908.61|905.73|0
1653064070000|2022-05-20 16:27:50|908.85|905.97|908.85|905.97|908.85|905.97|908.61|905.73|0
1653064080000|2022-05-20 16:28:00|908.61|905.73|907.63|904.75|908.61|905.73|906.9|904.02|0
1653064090000|2022-05-20 16:28:10|908.24|905.36|908.36|905.48|908.36|905.48|908.24|905.36|0
1653064100000|2022-05-20 16:28:20|908.12|905.24|907.14|904.26|908.12|905.24|907.14|904.26|0
1653064110000|2022-05-20 16:28:30|906.9|904.02|907.63|904.75|907.87|904.99|906.9|904.02|0
1653064120000|2022-05-20 16:28:40|907.39|904.51|907.63|904.75|908.12|905.24|907.39|904.51|0
1653064130000|2022-05-20 16:28:50|907.87|904.99|908.61|905.73|908.61|905.73|907.63|904.75|0
1653064140000|2022-05-20 16:29:00|908|905.12|907.03|904.15|908|905.12|907.03|904.15|0
1653064150000|2022-05-20 16:29:10|907.14|904.26|907.63|904.75|907.63|904.75|907.14|904.26|0
1653064160000|2022-05-20 16:29:20|907.14|904.26|907.14|904.26|907.14|904.26|906.41|903.53|0
1653064170000|2022-05-20 16:29:30|906.9|904.02|907.63|904.75|907.63|904.75|906.9|904.02|0
1653064180000|2022-05-20 16:29:40|907.14|904.26|905.92|903.04|907.14|904.26|905.92|903.04|0
1653064190000|2022-05-20 16:29:50|905.19|902.31|905.92|903.04|905.92|903.04|904.95|902.07|0
1653064200000|2022-05-20 16:30:00|905.68|902.8|907.39|904.51|907.39|904.51|905.68|902.8|0
1653064210000|2022-05-20 16:30:10|907.27|904.39|908.36|905.48|908.36|905.48|907.27|904.39|0
1653064220000|2022-05-20 16:30:20|907.76|904.88|908.36|905.48|908.36|905.48|907.76|904.88|0
1653064230000|2022-05-20 16:30:30|908.12|905.24|907.39|904.51|908.12|905.24|907.39|904.51|0
1653064240000|2022-05-20 16:30:40|907.51|904.63|906.65|903.77|907.51|904.63|906.65|903.77|0
1653064250000|2022-05-20 16:30:50|907.14|904.26|908|905.12|908|905.12|907.14|904.26|0
1653064260000|2022-05-20 16:31:00|907.63|904.75|907.14|904.26|907.87|904.99|907.14|904.26|0
1653064270000|2022-05-20 16:31:10|906.9|904.02|905.19|902.31|906.9|904.02|905.19|902.31|0
1653064280000|2022-05-20 16:31:20|903.49|900.61|903.24|900.36|903.73|900.85|903.24|900.36|0
1653064290000|2022-05-20 16:31:30|903.73|900.85|902.51|899.63|903.73|900.85|902.51|899.63|0
1653064300000|2022-05-20 16:31:40|902.02|899.14|902.75|899.87|902.75|899.87|901.78|898.9|0
1653064310000|2022-05-20 16:31:50|903|900.12|904.34|901.46|904.34|901.46|903|900.12|0
1653064320000|2022-05-20 16:32:00|904.95|902.07|904.95|902.07|905.68|902.8|904.95|902.07|0
1653064330000|2022-05-20 16:32:10|905.19|902.31|905.44|902.56|905.92|903.04|905.19|902.31|0
1653064340000|2022-05-20 16:32:20|905.68|902.8|904.46|901.58|905.68|902.8|904.46|901.58|0
1653064350000|2022-05-20 16:32:30|903.49|900.61|902.75|899.87|903.49|900.61|902.51|899.63|0
1653064360000|2022-05-20 16:32:40|903.24|900.36|903.73|900.85|903.73|900.85|903|900.12|0
1653064370000|2022-05-20 16:32:50|903.48|900.6|904.46|901.58|904.46|901.58|903.48|900.6|0
1653064380000|2022-05-20 16:33:00|903.73|900.85|903|900.12|903.86|900.98|903|900.12|0
1653064390000|2022-05-20 16:33:10|902.88|900|904.7|901.82|904.7|901.82|902.88|900|0
1653064400000|2022-05-20 16:33:20|905.19|902.31|905.44|902.56|905.44|902.56|905.19|902.31|0
1653064410000|2022-05-20 16:33:30|905.68|902.8|906.41|903.53|906.41|903.53|905.68|902.8|0
1653064420000|2022-05-20 16:33:40|906.65|903.77|907.14|904.26|907.14|904.26|906.65|903.77|0
1653064430000|2022-05-20 16:33:50|907.63|904.75|907.39|904.51|907.63|904.75|907.39|904.51|0
1653064440000|2022-05-20 16:34:00|907.14|904.26|906.9|904.02|907.14|904.26|906.65|903.77|0
1653064450000|2022-05-20 16:34:10|906.65|903.77|906.65|903.77|906.65|903.77|906.65|903.77|0
1653064460000|2022-05-20 16:34:20|907.14|904.26|908|905.12|908|905.12|907.14|904.26|0
1653064470000|2022-05-20 16:34:30|908.12|905.24|907.63|904.75|908.24|905.36|907.39|904.51|0
1653064480000|2022-05-20 16:34:40|908.12|905.24|908.61|905.73|908.61|905.73|908|905.12|0
1653064490000|2022-05-20 16:34:50|908.85|905.97|910.56|907.68|910.56|907.68|908.85|905.97|0
1653064500000|2022-05-20 16:35:00|910.8|907.92|912.02|909.14|912.26|909.38|910.8|907.92|0
1653064510000|2022-05-20 16:35:10|911.53|908.65|911.9|909.02|912.02|909.14|911.53|908.65|0
1653064520000|2022-05-20 16:35:20|911.29|908.41|912.02|909.14|912.15|909.27|911.29|908.41|0
1653064530000|2022-05-20 16:35:30|911.53|908.65|912.51|909.63|912.51|909.63|911.53|908.65|0
1653064540000|2022-05-20 16:35:40|912.75|909.87|913.73|910.85|913.73|910.85|912.75|909.87|0
1653064550000|2022-05-20 16:35:50|914.46|911.58|912.75|909.87|914.46|911.58|912.75|909.87|0
1653064560000|2022-05-20 16:36:00|912.02|909.14|911.78|908.9|912.02|909.14|911.53|908.65|0
1653064570000|2022-05-20 16:36:10|911.04|908.16|910.31|907.43|911.04|908.16|910.31|907.43|0
1653064580000|2022-05-20 16:36:20|910.8|907.92|911.04|908.16|911.04|908.16|910.31|907.43|0
1653064590000|2022-05-20 16:36:30|911.78|908.9|911.78|908.9|911.9|909.02|911.78|908.9|0
1653064600000|2022-05-20 16:36:40|911.53|908.65|911.29|908.41|911.53|908.65|911.04|908.16|0
1653064610000|2022-05-20 16:36:50|911.17|908.29|912.75|909.87|912.75|909.87|911.17|908.29|0
1653064620000|2022-05-20 16:37:00|913.24|910.36|914.46|911.58|914.71|911.83|913.24|910.36|0
1653064630000|2022-05-20 16:37:10|914.22|911.34|913.12|910.24|914.22|911.34|913.12|910.24|0
1653064640000|2022-05-20 16:37:20|913.24|910.36|914.46|911.58|914.46|911.58|913.24|910.36|0
1653064650000|2022-05-20 16:37:30|914.95|912.07|915.08|912.2|915.19|912.31|914.95|912.07|0
1653064660000|2022-05-20 16:37:40|914.95|912.07|913.61|910.73|914.95|912.07|913.61|910.73|0
1653064670000|2022-05-20 16:37:50|914.22|911.34|915.44|912.56|915.44|912.56|914.22|911.34|0
1653064680000|2022-05-20 16:38:00|915.57|912.69|915.68|912.8|915.68|912.8|915.19|912.31|0
1653064690000|2022-05-20 16:38:10|915.81|912.93|915.68|912.8|915.81|912.93|915.68|912.8|0
1653064700000|2022-05-20 16:38:20|915.81|912.93|916.41|913.53|916.9|914.02|915.81|912.93|0
1653064710000|2022-05-20 16:38:30|916.17|913.29|916.9|914.02|916.9|914.02|916.17|913.29|0
1653064720000|2022-05-20 16:38:40|917.39|914.51|917.64|914.76|917.64|914.76|917.39|914.51|0
1653064730000|2022-05-20 16:38:50|918.61|915.73|918.12|915.24|918.61|915.73|918.12|915.24|0
1653064740000|2022-05-20 16:39:00|917.88|915|917.15|914.27|917.88|915|917.15|914.27|0
1653064750000|2022-05-20 16:39:10|917.64|914.76|917.15|914.27|917.64|914.76|917.03|914.15|0
1653064760000|2022-05-20 16:39:20|916.66|913.78|916.17|913.29|916.9|914.02|916.17|913.29|0
1653064770000|2022-05-20 16:39:30|915.93|913.05|914.95|912.07|916.17|913.29|914.95|912.07|0
1653064780000|2022-05-20 16:39:40|916.17|913.29|915.81|912.93|916.17|913.29|915.81|912.93|0
1653064790000|2022-05-20 16:39:50|915.93|913.05|915.93|913.05|915.93|913.05|915.68|912.8|0
1653064800000|2022-05-20 16:40:00|916.41|913.53|918.12|915.24|918.12|915.24|916.41|913.53|0
1653064810000|2022-05-20 16:40:10|918.61|915.73|918.86|915.98|918.86|915.98|918.61|915.73|0
1653064820000|2022-05-20 16:40:20|918.37|915.49|917.64|914.76|918.37|915.49|917.64|914.76|0
1653064830000|2022-05-20 16:40:30|917.88|915|917.88|915|918.37|915.49|917.88|915|0
1653064840000|2022-05-20 16:40:40|917.64|914.76|917.15|914.27|917.88|915|917.15|914.27|0
1653064850000|2022-05-20 16:40:50|917.64|914.76|918.01|915.13|918.01|915.13|917.15|914.27|0
1653064860000|2022-05-20 16:41:00|918.37|915.49|919.1|916.22|919.1|916.22|918.12|915.24|0
1653064870000|2022-05-20 16:41:10|918.86|915.98|919.1|916.22|919.1|916.22|918.86|915.98|0
1653064880000|2022-05-20 16:41:20|919.35|916.47|918.86|915.98|920.08|917.2|918.86|915.98|0
1653064890000|2022-05-20 16:41:30|918.37|915.49|918.12|915.24|918.37|915.49|917.88|915|0
1653064900000|2022-05-20 16:41:40|918.37|915.49|919.23|916.35|919.23|916.35|918.12|915.24|0
1653064910000|2022-05-20 16:41:50|918.86|915.98|919.59|916.71|919.96|917.08|918.86|915.98|0
1653064920000|2022-05-20 16:42:00|920.08|917.2|920.08|917.2|920.32|917.44|920.08|917.2|0
1653064930000|2022-05-20 16:42:10|919.83|916.95|921.06|918.18|921.06|918.18|919.83|916.95|0
1653064940000|2022-05-20 16:42:20|920.81|917.93|920.32|917.44|920.81|917.93|920.32|917.44|0
1653064950000|2022-05-20 16:42:30|920.08|917.2|921.3|918.42|921.3|918.42|920.08|917.2|0
1653064960000|2022-05-20 16:42:40|921.54|918.66|923.26|920.38|923.26|920.38|921.54|918.66|0
1653064970000|2022-05-20 16:42:50|923.5|920.62|923.26|920.38|923.74|920.86|923.26|920.38|0
1653064980000|2022-05-20 16:43:00|922.52|919.64|922.52|919.64|922.52|919.64|922.52|919.64|0
1653064990000|2022-05-20 16:43:10|921.54|918.66|922.52|919.64|923.01|920.13|921.54|918.66|0
1653065000000|2022-05-20 16:43:20|921.54|918.66|920.08|917.2|921.54|918.66|920.08|917.2|0
1653065010000|2022-05-20 16:43:30|921.06|918.18|920.57|917.69|921.54|918.66|920.57|917.69|0
1653065020000|2022-05-20 16:43:40|921.06|918.18|920.81|917.93|921.54|918.66|920.81|917.93|0
1653065030000|2022-05-20 16:43:50|921.3|918.42|921.06|918.18|921.79|918.91|921.06|918.18|0
1653065040000|2022-05-20 16:44:00|922.28|919.4|923.26|920.38|923.26|920.38|922.28|919.4|0
1653065050000|2022-05-20 16:44:10|923.5|920.62|923.99|921.11|924.23|921.35|923.5|920.62|0
1653065060000|2022-05-20 16:44:20|924.23|921.35|923.5|920.62|924.23|921.35|923.5|920.62|0
1653065070000|2022-05-20 16:44:30|923.99|921.11|924.48|921.6|924.48|921.6|923.99|921.11|0
1653065080000|2022-05-20 16:44:40|923.99|921.11|924.48|921.6|924.48|921.6|923.99|921.11|0
1653065090000|2022-05-20 16:44:50|924.23|921.35|925.21|922.33|925.21|922.33|924.23|921.35|0
1653065100000|2022-05-20 16:45:00|925.46|922.58|926.19|923.31|926.19|923.31|925.46|922.58|0
1653065110000|2022-05-20 16:45:10|926.68|923.8|925.94|923.06|926.68|923.8|925.94|923.06|0
1653065120000|2022-05-20 16:45:20|925.7|922.82|926.19|923.31|926.19|923.31|925.7|922.82|0
1653065130000|2022-05-20 16:45:30|926.68|923.8|927.17|924.29|927.17|924.29|926.68|923.8|0
1653065140000|2022-05-20 16:45:40|926.68|923.8|925.46|922.58|926.68|923.8|925.46|922.58|0
1653065150000|2022-05-20 16:45:50|926.43|923.55|927.17|924.29|927.17|924.29|926.43|923.55|0
1653065160000|2022-05-20 16:46:00|927.41|924.53|927.17|924.29|927.41|924.53|926.92|924.04|0
1653065170000|2022-05-20 16:46:10|927.41|924.53|928.15|925.27|928.15|925.27|926.68|923.8|0
1653065180000|2022-05-20 16:46:20|928.39|925.51|929.37|926.49|929.37|926.49|928.39|925.51|0
1653065190000|2022-05-20 16:46:30|928.88|926|929.61|926.73|929.61|926.73|928.88|926|0
1653065200000|2022-05-20 16:46:40|930.1|927.22|930.59|927.71|930.59|927.71|929.86|926.98|0
1653065210000|2022-05-20 16:46:50|930.1|927.22|928.88|926|930.1|927.22|928.88|926|0
1653065220000|2022-05-20 16:47:00|929.86|926.98|930.1|927.22|930.84|927.96|929.86|926.98|0
1653065230000|2022-05-20 16:47:10|930.59|927.71|930.1|927.22|930.84|927.96|930.1|927.22|0
1653065240000|2022-05-20 16:47:20|929.37|926.49|928.62|925.74|929.37|926.49|928.62|925.74|0
1653065250000|2022-05-20 16:47:30|929.11|926.23|927.4|924.52|929.11|926.23|927.4|924.52|0
1653065260000|2022-05-20 16:47:40|926.91|924.03|925.93|923.05|926.91|924.03|925.93|923.05|0
1653065270000|2022-05-20 16:47:50|924.96|922.08|923.74|920.86|925.69|922.81|923.74|920.86|0
1653065280000|2022-05-20 16:48:00|923.25|920.37|922.76|919.88|923.74|920.86|922.76|919.88|0
1653065290000|2022-05-20 16:48:10|922.91|920.03|923.4|920.52|923.4|920.52|922.91|920.03|0
1653065300000|2022-05-20 16:48:20|922.91|920.03|921.44|918.56|922.91|920.03|921.2|918.32|0
1653065310000|2022-05-20 16:48:30|921.93|919.05|923.88|921|923.88|921|921.93|919.05|0
1653065320000|2022-05-20 16:48:40|924.13|921.25|922.91|920.03|924.37|921.49|922.91|920.03|0
1653065330000|2022-05-20 16:48:50|922.66|919.78|922.42|919.54|923.64|920.76|922.42|919.54|0
1653065340000|2022-05-20 16:49:00|921.44|918.56|920.71|917.83|921.69|918.81|920.71|917.83|0
1653065350000|2022-05-20 16:49:10|920.23|917.35|919.98|917.1|920.23|917.35|919.74|916.86|0
1653065360000|2022-05-20 16:49:20|919.49|916.61|918.28|915.4|919.49|916.61|918.28|915.4|0
1653065370000|2022-05-20 16:49:30|918.03|915.15|919.49|916.61|919.49|916.61|918.03|915.15|0
1653065380000|2022-05-20 16:49:40|918.76|915.88|918.76|915.88|918.76|915.88|917.79|914.91|0
1653065390000|2022-05-20 16:49:50|919.01|916.13|916.57|913.69|919.01|916.13|916.57|913.69|0
1653065400000|2022-05-20 16:50:00|917.54|914.66|917.79|914.91|917.79|914.91|917.3|914.42|0
1653065410000|2022-05-20 16:50:10|917.43|914.55|918.28|915.4|918.28|915.4|917.43|914.55|0
1653065420000|2022-05-20 16:50:20|917.43|914.55|917.3|914.42|917.79|914.91|917.3|914.42|0
1653065430000|2022-05-20 16:50:30|918.03|915.15|918.76|915.88|918.76|915.88|918.03|915.15|0
1653065440000|2022-05-20 16:50:40|917.79|914.91|917.79|914.91|917.79|914.91|916.94|914.06|0
1653065450000|2022-05-20 16:50:50|918.03|915.15|918.52|915.64|918.52|915.64|918.03|915.15|0
1653065460000|2022-05-20 16:51:00|918.16|915.28|919.25|916.37|919.25|916.37|918.16|915.28|0
1653065470000|2022-05-20 16:51:10|918.52|915.64|919.25|916.37|919.25|916.37|918.52|915.64|0
1653065480000|2022-05-20 16:51:20|919.49|916.61|918.76|915.88|919.49|916.61|918.76|915.88|0
1653065490000|2022-05-20 16:51:30|918.52|915.64|919.25|916.37|919.49|916.61|918.52|915.64|0
1653065500000|2022-05-20 16:51:40|918.76|915.88|921.44|918.56|921.44|918.56|918.76|915.88|0
1653065510000|2022-05-20 16:51:50|920.71|917.83|920.71|917.83|920.71|917.83|920.47|917.59|0
1653065520000|2022-05-20 16:52:00|921.2|918.32|921.44|918.56|921.57|918.69|920.84|917.96|0
1653065530000|2022-05-20 16:52:10|920.71|917.83|919.25|916.37|920.71|917.83|919.25|916.37|0
1653065540000|2022-05-20 16:52:20|918.76|915.88|918.03|915.15|918.76|915.88|918.03|915.15|0
1653065550000|2022-05-20 16:52:30|917.54|914.66|917.06|914.18|917.54|914.66|917.06|914.18|0
1653065560000|2022-05-20 16:52:40|918.4|915.52|918.03|915.15|918.76|915.88|918.03|915.15|0
1653065570000|2022-05-20 16:52:50|918.76|915.88|919.01|916.13|919.01|916.13|918.76|915.88|0
1653065580000|2022-05-20 16:53:00|917.3|914.42|920.23|917.35|920.23|917.35|917.3|914.42|0
1653065590000|2022-05-20 16:53:10|920.71|917.83|920.71|917.83|920.71|917.83|920.23|917.35|0
1653065600000|2022-05-20 16:53:20|920.47|917.59|920.47|917.59|920.47|917.59|920.47|917.59|0
1653065610000|2022-05-20 16:53:30|921.44|918.56|922.18|919.3|922.18|919.3|921.44|918.56|0
1653065620000|2022-05-20 16:53:40|921.93|919.05|924.01|921.13|924.01|921.13|921.93|919.05|0
1653065630000|2022-05-20 16:53:50|925.84|922.96|925.35|922.47|925.84|922.96|925.35|922.47|0
1653065640000|2022-05-20 16:54:00|925.1|922.22|924.86|921.98|925.84|922.96|924.86|921.98|0
1653065650000|2022-05-20 16:54:10|924.25|921.37|923.64|920.76|924.62|921.74|923.64|920.76|0
1653065660000|2022-05-20 16:54:20|923.88|921|923.88|921|924.37|921.49|923.88|921|0
1653065670000|2022-05-20 16:54:30|924.37|921.49|923.77|920.89|924.86|921.98|923.77|920.89|0
1653065680000|2022-05-20 16:54:40|923.15|920.27|924.13|921.25|924.13|921.25|923.15|920.27|0
1653065690000|2022-05-20 16:54:50|924.37|921.49|923.88|921|924.86|921.98|923.88|921|0
1653065700000|2022-05-20 16:55:00|923.77|920.89|921.93|919.05|923.88|921|921.93|919.05|0
1653065710000|2022-05-20 16:55:10|921.44|918.56|923.64|920.76|923.88|921|921.44|918.56|0
1653065720000|2022-05-20 16:55:20|923.88|921|923.4|920.52|924.13|921.25|923.4|920.52|0
1653065730000|2022-05-20 16:55:30|923.15|920.27|923.4|920.52|923.88|921|923.15|920.27|0
1653065740000|2022-05-20 16:55:40|919.49|916.61|917.54|914.66|919.49|916.61|917.54|914.66|0
1653065750000|2022-05-20 16:55:50|918.03|915.15|919.01|916.13|919.62|916.74|918.03|915.15|0
1653065760000|2022-05-20 16:56:00|919.98|917.1|917.3|914.42|919.98|917.1|917.3|914.42|0
1653065770000|2022-05-20 16:56:10|917.06|914.18|915.84|912.96|917.06|914.18|915.84|912.96|0
1653065780000|2022-05-20 16:56:20|915.59|912.71|917.18|914.3|917.18|914.3|915.35|912.47|0
1653065790000|2022-05-20 16:56:30|917.54|914.66|917.54|914.66|918.27|915.39|917.54|914.66|0
1653065800000|2022-05-20 16:56:40|917.79|914.91|917.79|914.91|918.27|915.39|917.79|914.91|0
1653065810000|2022-05-20 16:56:50|917.54|914.66|919.01|916.13|919.01|916.13|917.54|914.66|0
1653065820000|2022-05-20 16:57:00|917.54|914.66|918.27|915.39|918.27|915.39|917.54|914.66|0
1653065830000|2022-05-20 16:57:10|919.49|916.61|919.74|916.86|919.74|916.86|919.25|916.37|0
1653065840000|2022-05-20 16:57:20|920.47|917.59|920.22|917.34|920.47|917.59|920.22|917.34|0
1653065850000|2022-05-20 16:57:30|920.71|917.83|919.62|916.74|920.71|917.83|919.62|916.74|0
1653065860000|2022-05-20 16:57:40|918.76|915.88|920.96|918.08|920.96|918.08|918.76|915.88|0
1653065870000|2022-05-20 16:57:50|921.44|918.56|921.2|918.32|921.69|918.81|920.84|917.96|0
1653065880000|2022-05-20 16:58:00|920.47|917.59|920.35|917.47|920.47|917.59|919.74|916.86|0
1653065890000|2022-05-20 16:58:10|920.47|917.59|923.64|920.76|923.64|920.76|920.47|917.59|0
1653065900000|2022-05-20 16:58:20|922.66|919.78|923.03|920.15|923.15|920.27|922.66|919.78|0
1653065910000|2022-05-20 16:58:30|923.15|920.27|922.66|919.78|923.4|920.52|922.66|919.78|0
1653065920000|2022-05-20 16:58:40|922.18|919.3|922.42|919.54|922.42|919.54|922.18|919.3|0
1653065930000|2022-05-20 16:58:50|922.06|919.18|922.42|919.54|922.42|919.54|922.06|919.18|0
1653065940000|2022-05-20 16:59:00|921.44|918.56|922.18|919.3|922.66|919.78|921.44|918.56|0
1653065950000|2022-05-20 16:59:10|923.15|920.27|921.44|918.56|923.15|920.27|921.44|918.56|0
1653065960000|2022-05-20 16:59:20|922.3|919.42|922.42|919.54|922.42|919.54|921.69|918.81|0
1653065970000|2022-05-20 16:59:30|922.18|919.3|921.69|918.81|922.42|919.54|921.69|918.81|0
1653065980000|2022-05-20 16:59:40|921.44|918.56|920.71|917.83|921.44|918.56|920.71|917.83|0
1653065990000|2022-05-20 16:59:50|920.96|918.08|920.96|918.08|921.2|918.32|920.96|918.08|0
1653066000000|2022-05-20 17:00:00|921.2|918.32|921.44|918.56|922.18|919.3|920.47|917.59|0
1653066010000|2022-05-20 17:00:10|921.93|919.05|923.15|920.27|923.15|920.27|921.93|919.05|0
1653066020000|2022-05-20 17:00:20|923.4|920.52|923.15|920.27|923.88|921|923.15|920.27|0
1653066030000|2022-05-20 17:00:30|922.66|919.78|923.15|920.27|923.15|920.27|921.93|919.05|0
1653066040000|2022-05-20 17:00:40|922.18|919.3|921.57|918.69|922.3|919.42|921.2|918.32|0
1653066050000|2022-05-20 17:00:50|922.18|919.3|922.91|920.03|922.91|920.03|922.18|919.3|0
1653066060000|2022-05-20 17:01:00|923.4|920.52|923.64|920.76|923.64|920.76|923.15|920.27|0
1653066070000|2022-05-20 17:01:10|922.91|920.03|923.64|920.76|923.64|920.76|922.91|920.03|0
1653066080000|2022-05-20 17:01:20|923.15|920.27|923.64|920.76|923.64|920.76|922.42|919.54|0
1653066090000|2022-05-20 17:01:30|924.13|921.25|926.08|923.2|926.08|923.2|924.13|921.25|0
1653066100000|2022-05-20 17:01:40|926.57|923.69|927.18|924.3|927.54|924.66|926.57|923.69|0
1653066110000|2022-05-20 17:01:50|927.54|924.66|927.54|924.66|928.03|925.15|927.54|924.66|0
1653066120000|2022-05-20 17:02:00|928.03|925.15|926.81|923.93|928.03|925.15|926.81|923.93|0
1653066130000|2022-05-20 17:02:10|928.4|925.52|929.98|927.1|929.98|927.1|928.4|925.52|0
1653066140000|2022-05-20 17:02:20|929.25|926.37|928.89|926.01|929.25|926.37|928.76|925.88|0
1653066150000|2022-05-20 17:02:30|928.76|925.88|928.52|925.64|928.76|925.88|928.52|925.64|0
1653066160000|2022-05-20 17:02:40|928.4|925.52|927.3|924.42|928.4|925.52|927.3|924.42|0
1653066170000|2022-05-20 17:02:50|928.03|925.15|928.52|925.64|928.52|925.64|928.03|925.15|0
1653066180000|2022-05-20 17:03:00|929.01|926.13|930.23|927.35|930.23|927.35|929.01|926.13|0
1653066190000|2022-05-20 17:03:10|929.74|926.86|928.52|925.64|929.74|926.86|928.52|925.64|0
1653066200000|2022-05-20 17:03:20|927.3|924.42|925.83|922.95|927.3|924.42|925.83|922.95|0
1653066210000|2022-05-20 17:03:30|924.61|921.73|923.15|920.27|924.61|921.73|923.15|920.27|0
1653066220000|2022-05-20 17:03:40|922.18|919.3|920.47|917.59|922.18|919.3|920.47|917.59|0
1653066230000|2022-05-20 17:03:50|920.71|917.83|922.42|919.54|922.42|919.54|920.71|917.83|0
1653066240000|2022-05-20 17:04:00|923.15|920.27|924.99|922.11|925.1|922.22|923.15|920.27|0
1653066250000|2022-05-20 17:04:10|923.88|921|923.88|921|924.37|921.49|923.88|921|0
1653066260000|2022-05-20 17:04:20|923.15|920.27|923.64|920.76|923.88|921|923.15|920.27|0
1653066270000|2022-05-20 17:04:30|924.13|921.25|923.88|921|924.37|921.49|923.64|920.76|0
1653066280000|2022-05-20 17:04:40|924.13|921.25|925.1|922.22|925.1|922.22|924.13|921.25|0
1653066290000|2022-05-20 17:04:50|926.32|923.44|926.57|923.69|926.57|923.69|925.59|922.71|0
1653066300000|2022-05-20 17:05:00|925.83|922.95|925.59|922.71|925.83|922.95|925.59|922.71|0
1653066310000|2022-05-20 17:05:10|925.1|922.22|925.59|922.71|925.59|922.71|925.1|922.22|0
1653066320000|2022-05-20 17:05:20|925.35|922.47|925.59|922.71|926.21|923.33|925.35|922.47|0
1653066330000|2022-05-20 17:05:30|926.32|923.44|925.59|922.71|926.32|923.44|925.59|922.71|0
1653066340000|2022-05-20 17:05:40|925.1|922.22|923.64|920.76|925.1|922.22|923.64|920.76|0
1653066350000|2022-05-20 17:05:50|924.13|921.25|924.25|921.37|924.25|921.37|924.13|921.25|0
1653066360000|2022-05-20 17:06:00|924.13|921.25|922.91|920.03|924.13|921.25|922.91|920.03|0
1653066370000|2022-05-20 17:06:10|921.69|918.81|921.2|918.32|921.69|918.81|921.2|918.32|0
1653066380000|2022-05-20 17:06:20|921.93|919.05|922.55|919.67|922.55|919.67|921.93|919.05|0
1653066390000|2022-05-20 17:06:30|922.91|920.03|924.13|921.25|924.13|921.25|922.91|920.03|0
1653066400000|2022-05-20 17:06:40|923.88|921|923.88|921|924.13|921.25|923.88|921|0
1653066410000|2022-05-20 17:06:50|924.13|921.25|925.35|922.47|925.35|922.47|924.13|921.25|0
1653066420000|2022-05-20 17:07:00|925.83|922.95|927.54|924.66|927.54|924.66|925.83|922.95|0
1653066430000|2022-05-20 17:07:10|928.27|925.39|928.27|925.39|928.27|925.39|927.79|924.91|0
1653066440000|2022-05-20 17:07:20|929.01|926.13|928.52|925.64|929.01|926.13|928.03|925.15|0
1653066450000|2022-05-20 17:07:30|928.65|925.77|927.79|924.91|928.65|925.77|927.3|924.42|0
1653066460000|2022-05-20 17:07:40|928.52|925.64|928.76|925.88|928.76|925.88|928.27|925.39|0
1653066470000|2022-05-20 17:07:50|929.01|926.13|928.76|925.88|929.01|926.13|928.27|925.39|0
1653066480000|2022-05-20 17:08:00|929.25|926.37|928.76|925.88|929.5|926.62|927.79|924.91|0
1653066490000|2022-05-20 17:08:10|928.27|925.39|929.01|926.13|929.01|926.13|928.03|925.15|0
1653066500000|2022-05-20 17:08:20|928.76|925.88|929.01|926.13|929.01|926.13|928.76|925.88|0
1653066510000|2022-05-20 17:08:30|929.5|926.62|931.94|929.06|931.94|929.06|929.5|926.62|0
1653066520000|2022-05-20 17:08:40|933.4|930.52|933.4|930.52|933.4|930.52|933.4|930.52|0
1653066530000|2022-05-20 17:08:50|933.89|931.01|934.14|931.26|934.14|931.26|933.89|931.01|0
1653066540000|2022-05-20 17:09:00|933.89|931.01|931.2|928.32|933.89|931.01|931.2|928.32|0
1653066550000|2022-05-20 17:09:10|931.94|929.06|932.43|929.55|932.91|930.03|931.94|929.06|0
1653066560000|2022-05-20 17:09:20|931.94|929.06|933.16|930.28|933.16|930.28|931.94|929.06|0
1653066570000|2022-05-20 17:09:30|932.91|930.03|932.18|929.3|932.91|930.03|931.94|929.06|0
1653066580000|2022-05-20 17:09:40|932.43|929.55|931.94|929.06|932.43|929.55|931.94|929.06|0
1653066590000|2022-05-20 17:09:50|931.2|928.32|932.67|929.79|932.67|929.79|931.2|928.32|0
1653066600000|2022-05-20 17:10:00|932.91|930.03|930.47|927.59|932.91|930.03|930.47|927.59|0
1653066610000|2022-05-20 17:10:10|930.72|927.84|930.47|927.59|931.69|928.81|930.47|927.59|0
1653066620000|2022-05-20 17:10:20|931.2|928.32|932.43|929.55|932.43|929.55|931.2|928.32|0
1653066630000|2022-05-20 17:10:30|933.16|930.28|933.89|931.01|933.89|931.01|933.16|930.28|0
1653066640000|2022-05-20 17:10:40|934.14|931.26|933.4|930.52|934.14|931.26|932.91|930.03|0
1653066650000|2022-05-20 17:10:50|933.65|930.77|934.38|931.5|934.38|931.5|933.65|930.77|0
1653066660000|2022-05-20 17:11:00|933.4|930.52|933.53|930.65|933.53|930.65|933.16|930.28|0
1653066670000|2022-05-20 17:11:10|933.65|930.77|935.48|932.6|935.6|932.72|933.65|930.77|0
1653066680000|2022-05-20 17:11:20|935.6|932.72|935.11|932.23|935.6|932.72|935.11|932.23|0
1653066690000|2022-05-20 17:11:30|934.38|931.5|935.11|932.23|935.11|932.23|934.38|931.5|0
1653066700000|2022-05-20 17:11:40|935.6|932.72|935.36|932.48|935.6|932.72|934.62|931.74|0
1653066710000|2022-05-20 17:11:50|935.6|932.72|935.6|932.72|935.85|932.97|935.6|932.72|0
1653066720000|2022-05-20 17:12:00|935.36|932.48|934.62|931.74|935.36|932.48|934.38|931.5|0
1653066730000|2022-05-20 17:12:10|935.48|932.6|935.36|932.48|936.09|933.21|935.36|932.48|0
1653066740000|2022-05-20 17:12:20|935.11|932.23|934.87|931.99|935.11|932.23|934.87|931.99|0
1653066750000|2022-05-20 17:12:30|935.6|932.72|935.85|932.97|935.85|932.97|935.36|932.48|0
1653066760000|2022-05-20 17:12:40|936.33|933.45|935.85|932.97|936.82|933.94|935.85|932.97|0
1653066770000|2022-05-20 17:12:50|936.33|933.45|936.82|933.94|936.82|933.94|936.09|933.21|0
1653066780000|2022-05-20 17:13:00|937.07|934.19|936.09|933.21|937.07|934.19|935.85|932.97|0
1653066790000|2022-05-20 17:13:10|935.11|932.23|935.36|932.48|935.85|932.97|935.11|932.23|0
1653066800000|2022-05-20 17:13:20|934.38|931.5|931.69|928.81|934.38|931.5|931.69|928.81|0
1653066810000|2022-05-20 17:13:30|932.18|929.3|932.4|929.52|932.4|929.52|932.16|929.28|0
1653066820000|2022-05-20 17:13:40|932.16|929.28|931.67|928.79|932.16|929.28|931.67|928.79|0
1653066830000|2022-05-20 17:13:50|931.42|928.54|933.38|930.5|933.38|930.5|931.42|928.54|0
1653066840000|2022-05-20 17:14:00|933.13|930.25|934.11|931.23|934.35|931.47|933.13|930.25|0
1653066850000|2022-05-20 17:14:10|933.86|930.98|935.08|932.2|935.08|932.2|933.86|930.98|0
1653066860000|2022-05-20 17:14:20|934.35|931.47|934.11|931.23|934.6|931.72|934.11|931.23|0
1653066870000|2022-05-20 17:14:30|934.35|931.47|934.6|931.72|934.6|931.72|934.11|931.23|0
1653066880000|2022-05-20 17:14:40|934.35|931.47|934.11|931.23|935.08|932.2|934.11|931.23|0
1653066890000|2022-05-20 17:14:50|934.6|931.72|933.13|930.25|934.84|931.96|933.13|930.25|0
1653066900000|2022-05-20 17:15:00|932.89|930.01|932.4|929.52|932.89|930.01|931.67|928.79|0
1653066910000|2022-05-20 17:15:10|932.64|929.76|933.86|930.98|934.11|931.23|932.64|929.76|0
1653066920000|2022-05-20 17:15:20|934.11|931.23|934.6|931.72|934.72|931.84|934.11|931.23|0
1653066930000|2022-05-20 17:15:30|934.11|931.23|935.08|932.2|935.08|932.2|933.86|930.98|0
1653066940000|2022-05-20 17:15:40|935.33|932.45|934.84|931.96|935.33|932.45|934.84|931.96|0
1653066950000|2022-05-20 17:15:50|935.08|932.2|934.84|931.96|935.08|932.2|934.84|931.96|0
1653066960000|2022-05-20 17:16:00|935.33|932.45|935.57|932.69|935.57|932.69|934.84|931.96|0
1653066970000|2022-05-20 17:16:10|935.08|932.2|935.45|932.57|935.82|932.94|935.08|932.2|0
1653066980000|2022-05-20 17:16:20|935.21|932.33|934.35|931.47|935.21|932.33|934.35|931.47|0
1653066990000|2022-05-20 17:16:30|934.6|931.72|934.11|931.23|934.6|931.72|933.86|930.98|0
1653067000000|2022-05-20 17:16:40|934.35|931.47|933.86|930.98|934.6|931.72|933.86|930.98|0
1653067010000|2022-05-20 17:16:50|934.35|931.47|933.99|931.11|934.35|931.47|933.62|930.74|0
1653067020000|2022-05-20 17:17:00|933.86|930.98|931.91|929.03|933.86|930.98|931.91|929.03|0
1653067030000|2022-05-20 17:17:10|932.16|929.28|932.89|930.01|932.89|930.01|931.91|929.03|0
1653067040000|2022-05-20 17:17:20|933.13|930.25|934.35|931.47|934.35|931.47|933.13|930.25|0
1653067050000|2022-05-20 17:17:30|934.6|931.72|934.48|931.6|934.84|931.96|934.48|931.6|0
1653067060000|2022-05-20 17:17:40|935.08|932.2|934.35|931.47|935.08|932.2|934.35|931.47|0
1653067070000|2022-05-20 17:17:50|935.08|932.2|935.45|932.57|935.45|932.57|935.08|932.2|0
1653067080000|2022-05-20 17:18:00|935.57|932.69|936.06|933.18|936.06|933.18|935.08|932.2|0
1653067090000|2022-05-20 17:18:10|936.3|933.42|936.3|933.42|936.55|933.67|936.06|933.18|0
1653067100000|2022-05-20 17:18:20|936.06|933.18|936.06|933.18|936.06|933.18|935.57|932.69|0
1653067110000|2022-05-20 17:18:30|936.43|933.55|936.06|933.18|936.55|933.67|936.06|933.18|0
1653067120000|2022-05-20 17:18:40|935.82|932.94|937.28|934.4|937.28|934.4|935.82|932.94|0
1653067130000|2022-05-20 17:18:50|937.52|934.64|937.28|934.4|937.52|934.64|937.04|934.16|0
1653067140000|2022-05-20 17:19:00|936.79|933.91|935.33|932.45|936.79|933.91|935.33|932.45|0
1653067150000|2022-05-20 17:19:10|935.57|932.69|934.97|932.09|935.57|932.69|934.97|932.09|0
1653067160000|2022-05-20 17:19:20|935.08|932.2|937.28|934.4|937.28|934.4|935.08|932.2|0
1653067170000|2022-05-20 17:19:30|937.04|934.16|937.52|934.64|937.52|934.64|937.04|934.16|0
1653067180000|2022-05-20 17:19:40|937.77|934.89|937.77|934.89|937.77|934.89|937.04|934.16|0
1653067190000|2022-05-20 17:19:50|937.28|934.4|938.01|935.13|938.01|935.13|937.28|934.4|0
1653067200000|2022-05-20 17:20:00|937.28|934.4|937.28|934.4|937.52|934.64|937.28|934.4|0
1653067210000|2022-05-20 17:20:10|937.52|934.64|938.01|935.13|938.01|935.13|937.52|934.64|0
1653067220000|2022-05-20 17:20:20|937.77|934.89|937.28|934.4|938.01|935.13|937.04|934.16|0
1653067230000|2022-05-20 17:20:30|936.79|933.91|937.52|934.64|937.52|934.64|936.79|933.91|0
1653067240000|2022-05-20 17:20:40|937.04|934.16|937.77|934.89|937.77|934.89|936.55|933.67|0
1653067250000|2022-05-20 17:20:50|938.26|935.38|938.99|936.11|938.99|936.11|938.01|935.13|0
1653067260000|2022-05-20 17:21:00|939.23|936.35|939.48|936.6|939.48|936.6|939.23|936.35|0
1653067270000|2022-05-20 17:21:10|939.23|936.35|940.7|937.82|940.7|937.82|939.23|936.35|0
1653067280000|2022-05-20 17:21:20|940.21|937.33|938.75|935.87|940.21|937.33|938.75|935.87|0
1653067290000|2022-05-20 17:21:30|938.99|936.11|936.3|933.42|938.99|936.11|936.3|933.42|0
1653067300000|2022-05-20 17:21:40|935.57|932.69|936.79|933.91|936.79|933.91|934.6|931.72|0
1653067310000|2022-05-20 17:21:50|937.04|934.16|935.33|932.45|937.04|934.16|935.33|932.45|0
1653067320000|2022-05-20 17:22:00|935.82|932.94|936.06|933.18|936.06|933.18|935.08|932.2|0
1653067330000|2022-05-20 17:22:10|936.3|933.42|934.97|932.09|936.3|933.42|934.97|932.09|0
1653067340000|2022-05-20 17:22:20|934.84|931.96|934.11|931.23|934.84|931.96|934.11|931.23|0
1653067350000|2022-05-20 17:22:30|934.35|931.47|934.35|931.47|934.6|931.72|934.23|931.35|0
1653067360000|2022-05-20 17:22:40|935.82|932.94|936.79|933.91|936.79|933.91|935.57|932.69|0
1653067370000|2022-05-20 17:22:50|936.3|933.42|935.82|932.94|936.3|933.42|935.08|932.2|0
1653067380000|2022-05-20 17:23:00|936.3|933.42|935.82|932.94|937.04|934.16|935.82|932.94|0
1653067390000|2022-05-20 17:23:10|936.55|933.67|936.79|933.91|937.04|934.16|936.55|933.67|0
1653067400000|2022-05-20 17:23:20|938.5|935.62|938.75|935.87|938.75|935.87|938.5|935.62|0
1653067410000|2022-05-20 17:23:30|939.23|936.35|940.21|937.33|940.21|937.33|939.23|936.35|0
1653067420000|2022-05-20 17:23:40|939.97|937.09|938.75|935.87|939.97|937.09|938.75|935.87|0
1653067430000|2022-05-20 17:23:50|938.01|935.13|939.72|936.84|939.72|936.84|938.01|935.13|0
1653067440000|2022-05-20 17:24:00|939.97|937.09|938.75|935.87|939.97|937.09|938.5|935.62|0
1653067450000|2022-05-20 17:24:10|939.23|936.35|938.26|935.38|939.23|936.35|938.26|935.38|0
1653067460000|2022-05-20 17:24:20|938.5|935.62|939.48|936.6|939.48|936.6|938.5|935.62|0
1653067470000|2022-05-20 17:24:30|939.23|936.35|938.5|935.62|939.23|936.35|938.5|935.62|0
1653067480000|2022-05-20 17:24:40|937.52|934.64|937.77|934.89|937.77|934.89|937.52|934.64|0
1653067490000|2022-05-20 17:24:50|938.01|935.13|938.99|936.11|938.99|936.11|938.01|935.13|0
1653067500000|2022-05-20 17:25:00|939.48|936.6|940.21|937.33|940.21|937.33|939.48|936.6|0
1653067510000|2022-05-20 17:25:10|939.23|936.35|939.97|937.09|940.21|937.33|939.23|936.35|0
1653067520000|2022-05-20 17:25:20|940.45|937.57|939.97|937.09|940.45|937.57|939.72|936.84|0
1653067530000|2022-05-20 17:25:30|940.21|937.33|939.97|937.09|940.45|937.57|939.97|937.09|0
1653067540000|2022-05-20 17:25:40|938.99|936.11|939.48|936.6|939.48|936.6|938.74|935.86|0
1653067550000|2022-05-20 17:25:50|939.23|936.35|938.5|935.62|939.23|936.35|938.38|935.5|0
1653067560000|2022-05-20 17:26:00|939.72|936.84|939.97|937.09|939.97|937.09|939.48|936.6|0
1653067570000|2022-05-20 17:26:10|939.72|936.84|939.23|936.35|939.72|936.84|938.99|936.11|0
1653067580000|2022-05-20 17:26:20|939.48|936.6|939.72|936.84|939.72|936.84|939.23|936.35|0
1653067590000|2022-05-20 17:26:30|940.21|937.33|942.16|939.28|942.16|939.28|940.21|937.33|0
1653067600000|2022-05-20 17:26:40|941.92|939.04|941.92|939.04|942.16|939.28|941.92|939.04|0
1653067610000|2022-05-20 17:26:50|942.16|939.28|941.92|939.04|942.16|939.28|941.92|939.04|0
1653067620000|2022-05-20 17:27:00|942.41|939.53|942.65|939.77|942.65|939.77|941.92|939.04|0
1653067630000|2022-05-20 17:27:10|943.02|940.14|943.14|940.26|943.63|940.75|943.02|940.14|0
1653067640000|2022-05-20 17:27:20|942.65|939.77|940.21|937.33|942.65|939.77|940.21|937.33|0
1653067650000|2022-05-20 17:27:30|939.23|936.35|940.7|937.82|940.7|937.82|939.23|936.35|0
1653067660000|2022-05-20 17:27:40|940.94|938.06|941.92|939.04|941.92|939.04|940.94|938.06|0
1653067670000|2022-05-20 17:27:50|942.16|939.28|942.41|939.53|942.9|940.02|942.16|939.28|0
1653067680000|2022-05-20 17:28:00|942.16|939.28|942.41|939.53|942.65|939.77|941.68|938.8|0
1653067690000|2022-05-20 17:28:10|941.68|938.8|942.16|939.28|942.16|939.28|940.7|937.82|0
1653067700000|2022-05-20 17:28:20|941.43|938.55|941.68|938.8|941.68|938.8|941.43|938.55|0
1653067710000|2022-05-20 17:28:30|941.31|938.43|941.92|939.04|941.92|939.04|940.94|938.06|0
1653067720000|2022-05-20 17:28:40|941.43|938.55|942.41|939.53|942.41|939.53|941.43|938.55|0
1653067730000|2022-05-20 17:28:50|942.65|939.77|942.41|939.53|943.14|940.26|942.41|939.53|0
1653067740000|2022-05-20 17:29:00|942.9|940.02|943.14|940.26|943.14|940.26|942.9|940.02|0
1653067750000|2022-05-20 17:29:10|942.9|940.02|943.87|940.99|943.87|940.99|942.65|939.77|0
1653067760000|2022-05-20 17:29:20|943.39|940.51|943.63|940.75|943.87|940.99|943.39|940.51|0
1653067770000|2022-05-20 17:29:30|943.14|940.26|942.41|939.53|943.14|940.26|942.41|939.53|0
1653067780000|2022-05-20 17:29:40|942.9|940.02|943.87|940.99|943.87|940.99|942.9|940.02|0
1653067790000|2022-05-20 17:29:50|943.63|940.75|943.14|940.26|943.63|940.75|943.14|940.26|0
1653067800000|2022-05-20 17:30:00|943.39|940.51|944.12|941.24|944.36|941.48|943.39|940.51|0
1653067810000|2022-05-20 17:30:10|944.36|941.48|942.16|939.28|944.36|941.48|942.16|939.28|0
1653067820000|2022-05-20 17:30:20|941.19|938.31|941.19|938.31|941.43|938.55|941.19|938.31|0
1653067830000|2022-05-20 17:30:30|940.94|938.06|941.19|938.31|941.19|938.31|940.94|938.06|0
1653067840000|2022-05-20 17:30:40|940.34|937.46|939.48|936.6|940.34|937.46|939.48|936.6|0
1653067850000|2022-05-20 17:30:50|938.5|935.62|938.26|935.38|938.5|935.62|938.26|935.38|0
1653067860000|2022-05-20 17:31:00|938.01|935.13|938.14|935.26|938.14|935.26|937.77|934.89|0
1653067870000|2022-05-20 17:31:10|938.01|935.13|937.28|934.4|938.01|935.13|936.79|933.91|0
1653067880000|2022-05-20 17:31:20|936.3|933.42|935.57|932.69|936.3|933.42|935.57|932.69|0
1653067890000|2022-05-20 17:31:30|935.33|932.45|932.89|930.01|935.33|932.45|932.89|930.01|0
1653067900000|2022-05-20 17:31:40|932.4|929.52|934.84|931.96|934.84|931.96|932.4|929.52|0
1653067910000|2022-05-20 17:31:50|935.08|932.2|933.62|930.74|935.08|932.2|933.62|930.74|0
1653067920000|2022-05-20 17:32:00|934.35|931.47|933.37|930.49|934.35|931.47|933.37|930.49|0
1653067930000|2022-05-20 17:32:10|933.13|930.25|932.64|929.76|933.13|930.25|932.64|929.76|0
1653067940000|2022-05-20 17:32:20|932.4|929.52|933.86|930.98|933.86|930.98|932.4|929.52|0
1653067950000|2022-05-20 17:32:30|935.08|932.2|935.81|932.93|935.81|932.93|935.08|932.2|0
1653067960000|2022-05-20 17:32:40|936.06|933.18|936.3|933.42|936.79|933.91|936.06|933.18|0
1653067970000|2022-05-20 17:32:50|936.06|933.18|936.55|933.67|936.55|933.67|935.81|932.93|0
1653067980000|2022-05-20 17:33:00|936.79|933.91|933.99|931.11|936.79|933.91|933.99|931.11|0
1653067990000|2022-05-20 17:33:10|933.86|930.98|931.18|928.3|933.86|930.98|931.18|928.3|0
1653068000000|2022-05-20 17:33:20|930.94|928.06|929.23|926.35|930.94|928.06|929.23|926.35|0
1653068010000|2022-05-20 17:33:30|931.18|928.3|930.45|927.57|931.42|928.54|930.45|927.57|0
1653068020000|2022-05-20 17:33:40|929.72|926.84|928.01|925.13|929.72|926.84|928.01|925.13|0
1653068030000|2022-05-20 17:33:50|927.28|924.4|928.25|925.37|928.25|925.37|927.28|924.4|0
1653068040000|2022-05-20 17:34:00|926.67|923.79|925.81|922.93|926.79|923.91|925.81|922.93|0
1653068050000|2022-05-20 17:34:10|927.28|924.4|927.03|924.15|927.89|925.01|927.03|924.15|0
1653068060000|2022-05-20 17:34:20|927.76|924.88|927.52|924.64|927.76|924.88|927.03|924.15|0
1653068070000|2022-05-20 17:34:30|926.79|923.91|925.57|922.69|927.03|924.15|925.57|922.69|0
1653068080000|2022-05-20 17:34:40|924.97|922.09|924.24|921.36|925.08|922.2|924.11|921.23|0
1653068090000|2022-05-20 17:34:50|923.38|920.5|922.4|919.52|923.38|920.5|921.67|918.79|0
1653068100000|2022-05-20 17:35:00|922.16|919.28|924.11|921.23|924.11|921.23|922.16|919.28|0
1653068110000|2022-05-20 17:35:10|924.84|921.96|925.94|923.06|926.06|923.18|924.6|921.72|0
1653068120000|2022-05-20 17:35:20|925.33|922.45|926.3|923.42|926.3|923.42|925.33|922.45|0
1653068130000|2022-05-20 17:35:30|925.81|922.93|926.79|923.91|926.92|924.04|925.81|922.93|0
1653068140000|2022-05-20 17:35:40|927.03|924.15|926.55|923.67|927.03|924.15|926.55|923.67|0
1653068150000|2022-05-20 17:35:50|927.52|924.64|926.79|923.91|927.52|924.64|926.79|923.91|0
1653068160000|2022-05-20 17:36:00|927.28|924.4|926.55|923.67|927.28|924.4|926.55|923.67|0
1653068170000|2022-05-20 17:36:10|926.3|923.42|924.11|921.23|926.3|923.42|924.11|921.23|0
1653068180000|2022-05-20 17:36:20|925.57|922.69|926.55|923.67|927.03|924.15|925.57|922.69|0
1653068190000|2022-05-20 17:36:30|927.76|924.88|927.52|924.64|928.25|925.37|927.52|924.64|0
1653068200000|2022-05-20 17:36:40|928.01|925.13|927.76|924.88|928.5|925.62|927.76|924.88|0
1653068210000|2022-05-20 17:36:50|927.28|924.4|925.81|922.93|927.28|924.4|925.81|922.93|0
1653068220000|2022-05-20 17:37:00|926.55|923.67|926.67|923.79|927.03|924.15|926.55|923.67|0
1653068230000|2022-05-20 17:37:10|926.06|923.18|925.33|922.45|926.06|923.18|925.33|922.45|0
1653068240000|2022-05-20 17:37:20|924.84|921.96|924.24|921.36|924.84|921.96|923.62|920.74|0
1653068250000|2022-05-20 17:37:30|923.38|920.5|921.67|918.79|923.38|920.5|921.67|918.79|0
1653068260000|2022-05-20 17:37:40|921.31|918.43|920.45|917.57|921.43|918.55|919.97|917.09|0
1653068270000|2022-05-20 17:37:50|919.97|917.09|922.16|919.28|922.16|919.28|919.97|917.09|0
1653068280000|2022-05-20 17:38:00|921.67|918.79|918.26|915.38|921.67|918.79|918.26|915.38|0
1653068290000|2022-05-20 17:38:10|918.75|915.87|920.21|917.33|920.21|917.33|918.75|915.87|0
1653068300000|2022-05-20 17:38:20|919.97|917.09|918.99|916.11|919.97|917.09|918.51|915.63|0
1653068310000|2022-05-20 17:38:30|918.02|915.14|919.24|916.36|919.24|916.36|918.02|915.14|0
1653068320000|2022-05-20 17:38:40|918.75|915.87|920.45|917.57|920.45|917.57|918.75|915.87|0
1653068330000|2022-05-20 17:38:50|920.7|917.82|922.16|919.28|922.16|919.28|920.7|917.82|0
1653068340000|2022-05-20 17:39:00|923.13|920.25|923.62|920.74|923.62|920.74|923.13|920.25|0
1653068350000|2022-05-20 17:39:10|923.26|920.38|924.6|921.72|924.6|921.72|923.26|920.38|0
1653068360000|2022-05-20 17:39:20|924.35|921.47|922.89|920.01|924.35|921.47|922.89|920.01|0
1653068370000|2022-05-20 17:39:30|923.38|920.5|923.13|920.25|923.38|920.5|923.13|920.25|0
1653068380000|2022-05-20 17:39:40|923.38|920.5|923.86|920.98|924.11|921.23|923.38|920.5|0
1653068390000|2022-05-20 17:39:50|923.26|920.38|924.11|921.23|924.35|921.47|923.26|920.38|0
1653068400000|2022-05-20 17:40:00|924.6|921.72|927.03|924.15|927.03|924.15|924.6|921.72|0
1653068410000|2022-05-20 17:40:10|926.79|923.91|926.79|923.91|926.79|923.91|926.79|923.91|0
1653068420000|2022-05-20 17:40:20|927.52|924.64|926.67|923.79|927.52|924.64|926.67|923.79|0
1653068430000|2022-05-20 17:40:30|926.3|923.42|926.06|923.18|926.79|923.91|926.06|923.18|0
1653068440000|2022-05-20 17:40:40|927.03|924.15|928.5|925.62|928.5|925.62|927.03|924.15|0
1653068450000|2022-05-20 17:40:50|927.76|924.88|928.74|925.86|928.74|925.86|927.28|924.4|0
1653068460000|2022-05-20 17:41:00|928.5|925.62|928.74|925.86|928.74|925.86|928.25|925.37|0
1653068470000|2022-05-20 17:41:10|928.13|925.25|926.43|923.55|928.13|925.25|926.43|923.55|0
1653068480000|2022-05-20 17:41:20|925.33|922.45|926.43|923.55|926.79|923.91|925.33|922.45|0
1653068490000|2022-05-20 17:41:30|927.28|924.4|928.01|925.13|928.01|925.13|927.28|924.4|0
1653068500000|2022-05-20 17:41:40|927.76|924.88|927.52|924.64|927.76|924.88|926.67|923.79|0
1653068510000|2022-05-20 17:41:50|927.28|924.4|926.55|923.67|927.28|924.4|926.55|923.67|0
1653068520000|2022-05-20 17:42:00|926.79|923.91|926.3|923.42|926.79|923.91|926.3|923.42|0
1653068530000|2022-05-20 17:42:10|927.03|924.15|926.55|923.67|927.03|924.15|926.55|923.67|0
1653068540000|2022-05-20 17:42:20|926.79|923.91|925.81|922.93|927.03|924.15|925.81|922.93|0
1653068550000|2022-05-20 17:42:30|926.3|923.42|925.57|922.69|926.3|923.42|925.33|922.45|0
1653068560000|2022-05-20 17:42:40|924.6|921.72|925.33|922.45|925.33|922.45|924.6|921.72|0
1653068570000|2022-05-20 17:42:50|924.11|921.23|922.65|919.77|924.24|921.36|922.65|919.77|0
1653068580000|2022-05-20 17:43:00|923.13|920.25|923.75|920.87|923.75|920.87|923.13|920.25|0
1653068590000|2022-05-20 17:43:10|923.99|921.11|923.13|920.25|923.99|921.11|922.89|920.01|0
1653068600000|2022-05-20 17:43:20|923.38|920.5|923.86|920.98|923.86|920.98|923.38|920.5|0
1653068610000|2022-05-20 17:43:30|923.62|920.74|923.26|920.38|923.62|920.74|923.26|920.38|0
1653068620000|2022-05-20 17:43:40|923.13|920.25|922.16|919.28|923.13|920.25|921.92|919.04|0
1653068630000|2022-05-20 17:43:50|921.43|918.55|919.48|916.6|921.43|918.55|919.48|916.6|0
1653068640000|2022-05-20 17:44:00|919.24|916.36|920.7|917.82|920.7|917.82|919.24|916.36|0
1653068650000|2022-05-20 17:44:10|921.43|918.55|920.21|917.33|921.43|918.55|920.21|917.33|0
1653068660000|2022-05-20 17:44:20|919.97|917.09|921.72|918.84|921.72|918.84|919.97|917.09|0
1653068670000|2022-05-20 17:44:30|921.24|918.36|920.98|918.1|921.97|919.09|920.98|918.1|0
1653068680000|2022-05-20 17:44:40|920.49|917.61|920.49|917.61|920.98|918.1|920.49|917.61|0
1653068690000|2022-05-20 17:44:50|919.76|916.88|920.73|917.85|920.73|917.85|919.76|916.88|0
1653068700000|2022-05-20 17:45:00|921.22|918.34|923.66|920.78|923.66|920.78|921.22|918.34|0
1653068710000|2022-05-20 17:45:10|923.9|921.02|923.9|921.02|923.9|921.02|923.17|920.29|0
1653068720000|2022-05-20 17:45:20|922.93|920.05|923.9|921.02|924.52|921.64|922.93|920.05|0
1653068730000|2022-05-20 17:45:30|923.3|920.42|923.9|921.02|923.9|921.02|923.3|920.42|0
1653068740000|2022-05-20 17:45:40|923.54|920.66|921.35|918.47|923.54|920.66|921.35|918.47|0
1653068750000|2022-05-20 17:45:50|919.76|916.88|918.3|915.42|919.76|916.88|918.05|915.17|0
1653068760000|2022-05-20 17:46:00|918.05|915.17|916.1|913.22|918.3|915.42|916.1|913.22|0
1653068770000|2022-05-20 17:46:10|915.37|912.49|913.42|910.54|915.37|912.49|913.42|910.54|0
1653068780000|2022-05-20 17:46:20|913.67|910.79|915.37|912.49|915.37|912.49|913.67|910.79|0
1653068790000|2022-05-20 17:46:30|914.4|911.52|915.37|912.49|915.37|912.49|914.16|911.28|0
1653068800000|2022-05-20 17:46:40|914.64|911.76|913.67|910.79|914.64|911.76|913.67|910.79|0
1653068810000|2022-05-20 17:46:50|913.18|910.3|912.94|910.06|913.18|910.3|912.94|910.06|0
1653068820000|2022-05-20 17:47:00|913.18|910.3|914.64|911.76|914.64|911.76|913.18|910.3|0
1653068830000|2022-05-20 17:47:10|915.13|912.25|916.1|913.22|916.1|913.22|915.13|912.25|0
1653068840000|2022-05-20 17:47:20|916.35|913.47|915.13|912.25|916.35|913.47|914.89|912.01|0
1653068850000|2022-05-20 17:47:30|914.64|911.76|914.4|911.52|915.37|912.49|914.4|911.52|0
1653068860000|2022-05-20 17:47:40|913.91|911.03|914.16|911.28|915.37|912.49|913.91|911.03|0
1653068870000|2022-05-20 17:47:50|915.13|912.25|913.91|911.03|915.62|912.74|913.91|911.03|0
1653068880000|2022-05-20 17:48:00|913.67|910.79|914.4|911.52|914.4|911.52|913.67|910.79|0
1653068890000|2022-05-20 17:48:10|914.53|911.65|916.1|913.22|916.1|913.22|914.53|911.65|0
1653068900000|2022-05-20 17:48:20|916.59|913.71|916.59|913.71|916.83|913.95|916.59|913.71|0
1653068910000|2022-05-20 17:48:30|916.47|913.59|916.83|913.95|916.83|913.95|916.47|913.59|0
1653068920000|2022-05-20 17:48:40|916.35|913.47|916.59|913.71|916.59|913.71|916.1|913.22|0
1653068930000|2022-05-20 17:48:50|916.72|913.84|918.05|915.17|918.05|915.17|915.86|912.98|0
1653068940000|2022-05-20 17:49:00|918.3|915.42|920.13|917.25|920.25|917.37|918.3|915.42|0
1653068950000|2022-05-20 17:49:10|920.73|917.85|920|917.12|920.73|917.85|919.52|916.64|0
1653068960000|2022-05-20 17:49:20|918.78|915.9|917.57|914.69|918.78|915.9|917.57|914.69|0
1653068970000|2022-05-20 17:49:30|917.32|914.44|918.78|915.9|918.78|915.9|917.32|914.44|0
1653068980000|2022-05-20 17:49:40|918.54|915.66|919.03|916.15|919.15|916.27|918.05|915.17|0
1653068990000|2022-05-20 17:49:50|918.78|915.9|918.78|915.9|918.78|915.9|918.54|915.66|0
1653069000000|2022-05-20 17:50:00|919.52|916.64|919.03|916.15|919.76|916.88|918.54|915.66|0
1653069010000|2022-05-20 17:50:10|918.78|915.9|916.83|913.95|919.27|916.39|916.83|913.95|0
1653069020000|2022-05-20 17:50:20|917.57|914.69|918.78|915.9|918.78|915.9|917.57|914.69|0
1653069030000|2022-05-20 17:50:30|918.54|915.66|920.25|917.37|920.25|917.37|918.54|915.66|0
1653069040000|2022-05-20 17:50:40|920.98|918.1|920|917.12|920.98|918.1|919.76|916.88|0
1653069050000|2022-05-20 17:50:50|919.27|916.39|919.03|916.15|919.27|916.39|918.54|915.66|0
1653069060000|2022-05-20 17:51:00|918.3|915.42|919.76|916.88|919.76|916.88|918.3|915.42|0
1653069070000|2022-05-20 17:51:10|920|917.12|920.73|917.85|920.73|917.85|919.64|916.76|0
1653069080000|2022-05-20 17:51:20|920.25|917.37|921.95|919.07|921.95|919.07|920.25|917.37|0
1653069090000|2022-05-20 17:51:30|922.68|919.8|922.44|919.56|922.93|920.05|922.44|919.56|0
1653069100000|2022-05-20 17:51:40|922.2|919.32|923.66|920.78|923.66|920.78|922.2|919.32|0
1653069110000|2022-05-20 17:51:50|924.15|921.27|923.42|920.54|924.64|921.76|923.42|920.54|0
1653069120000|2022-05-20 17:52:00|921.71|918.83|923.17|920.29|923.17|920.29|921.22|918.34|0
1653069130000|2022-05-20 17:52:10|922.68|919.8|922.44|919.56|922.68|919.8|922.44|919.56|0
1653069140000|2022-05-20 17:52:20|922.2|919.32|922.68|919.8|922.68|919.8|921.95|919.07|0
1653069150000|2022-05-20 17:52:30|923.42|920.54|922.68|919.8|923.42|920.54|922.68|919.8|0
1653069160000|2022-05-20 17:52:40|922.44|919.56|921.22|918.34|922.44|919.56|920.73|917.85|0
1653069170000|2022-05-20 17:52:50|921.35|918.47|922.44|919.56|922.44|919.56|921.35|918.47|0
1653069180000|2022-05-20 17:53:00|921.22|918.34|919.52|916.64|921.22|918.34|919.52|916.64|0
1653069190000|2022-05-20 17:53:10|918.78|915.9|917.08|914.2|918.78|915.9|916.83|913.95|0
1653069200000|2022-05-20 17:53:20|916.59|913.71|916.35|913.47|916.59|913.71|915.86|912.98|0
1653069210000|2022-05-20 17:53:30|916.59|913.71|917.57|914.69|918.05|915.17|916.59|913.71|0
1653069220000|2022-05-20 17:53:40|917.81|914.93|916.35|913.47|917.81|914.93|916.35|913.47|0
1653069230000|2022-05-20 17:53:50|915.37|912.49|914.64|911.76|915.37|912.49|914.64|911.76|0
1653069240000|2022-05-20 17:54:00|914.4|911.52|913.42|910.54|914.4|911.52|913.42|910.54|0
1653069250000|2022-05-20 17:54:10|912.94|910.06|911.48|908.6|912.94|910.06|910.5|907.62|0
1653069260000|2022-05-20 17:54:20|912.45|909.57|914.4|911.52|914.4|911.52|912.45|909.57|0
1653069270000|2022-05-20 17:54:30|914.64|911.76|913.91|911.03|914.64|911.76|913.42|910.54|0
1653069280000|2022-05-20 17:54:40|914.28|911.4|914.15|911.27|914.89|912.01|914.15|911.27|0
1653069290000|2022-05-20 17:54:50|914.89|912.01|913.91|911.03|915.01|912.13|913.91|911.03|0
1653069300000|2022-05-20 17:55:00|914.89|912.01|912.69|909.81|914.89|912.01|912.69|909.81|0
1653069310000|2022-05-20 17:55:10|912.45|909.57|913.67|910.79|913.67|910.79|912.45|909.57|0
1653069320000|2022-05-20 17:55:20|912.94|910.06|912.69|909.81|912.94|910.06|912.69|909.81|0
1653069330000|2022-05-20 17:55:30|911.96|909.08|912.94|910.06|912.94|910.06|911.96|909.08|0
1653069340000|2022-05-20 17:55:40|913.42|910.54|914.4|911.52|914.64|911.76|913.42|910.54|0
1653069350000|2022-05-20 17:55:50|914.89|912.01|912.94|910.06|914.89|912.01|912.94|910.06|0
1653069360000|2022-05-20 17:56:00|911.72|908.84|912.69|909.81|912.94|910.06|911.72|908.84|0
1653069370000|2022-05-20 17:56:10|913.18|910.3|912.21|909.33|913.18|910.3|912.21|909.33|0
1653069380000|2022-05-20 17:56:20|912.69|909.81|911.85|908.97|912.69|909.81|911.48|908.6|0
1653069390000|2022-05-20 17:56:30|912.69|909.81|912.45|909.57|913.42|910.54|911.96|909.08|0
1653069400000|2022-05-20 17:56:40|912.94|910.06|911.72|908.84|912.94|910.06|911.72|908.84|0
1653069410000|2022-05-20 17:56:50|912.21|909.33|912.21|909.33|912.94|910.06|912.21|909.33|0
1653069420000|2022-05-20 17:57:00|911.48|908.6|912.45|909.57|912.69|909.81|911.48|908.6|0
1653069430000|2022-05-20 17:57:10|913.42|910.54|915.62|912.74|915.62|912.74|913.42|910.54|0
1653069440000|2022-05-20 17:57:20|916.1|913.22|916.1|913.22|916.59|913.71|916.1|913.22|0
1653069450000|2022-05-20 17:57:30|916.35|913.47|916.83|913.95|917.08|914.2|916.35|913.47|0
1653069460000|2022-05-20 17:57:40|915.86|912.98|914.77|911.89|915.86|912.98|914.4|911.52|0
1653069470000|2022-05-20 17:57:50|915.13|912.25|914.4|911.52|915.13|912.25|914.15|911.27|0
1653069480000|2022-05-20 17:58:00|913.67|910.79|914.4|911.52|914.77|911.89|913.67|910.79|0
1653069490000|2022-05-20 17:58:10|914.89|912.01|915.37|912.49|915.62|912.74|914.89|912.01|0
1653069500000|2022-05-20 17:58:20|914.89|912.01|915.37|912.49|915.37|912.49|914.64|911.76|0
1653069510000|2022-05-20 17:58:30|914.89|912.01|915.86|912.98|915.86|912.98|914.89|912.01|0
1653069520000|2022-05-20 17:58:40|914.89|912.01|915.86|912.98|915.86|912.98|914.64|911.76|0
1653069530000|2022-05-20 17:58:50|916.35|913.47|915.37|912.49|916.35|913.47|915.37|912.49|0
1653069540000|2022-05-20 17:59:00|915.01|912.13|915.62|912.74|916.1|913.22|915.01|912.13|0
1653069550000|2022-05-20 17:59:10|916.35|913.47|916.59|913.71|916.59|913.71|915.62|912.74|0
1653069560000|2022-05-20 17:59:20|915.62|912.74|916.83|913.95|916.83|913.95|915.62|912.74|0
1653069570000|2022-05-20 17:59:30|917.08|914.2|917.32|914.44|917.56|914.68|917.08|914.2|0
1653069580000|2022-05-20 17:59:40|918.3|915.42|917.56|914.68|918.54|915.66|917.56|914.68|0
1653069590000|2022-05-20 17:59:50|916.59|913.71|915.62|912.74|916.59|913.71|915.62|912.74|0
1653069600000|2022-05-20 18:00:00|916.23|913.35|917.19|914.31|917.19|914.31|916.23|913.35|0
1653069610000|2022-05-20 18:00:10|915.97|913.09|915.24|912.36|916.46|913.58|915.24|912.36|0
1653069620000|2022-05-20 18:00:20|915.49|912.61|915.97|913.09|915.97|913.09|915.49|912.61|0
1653069630000|2022-05-20 18:00:30|915.61|912.73|915.37|912.49|915.61|912.73|914.02|911.14|0
1653069640000|2022-05-20 18:00:40|915.49|912.61|915.49|912.61|915.49|912.61|915|912.12|0
1653069650000|2022-05-20 18:00:50|915.24|912.36|915|912.12|915.24|912.36|914.51|911.63|0
1653069660000|2022-05-20 18:01:00|915.61|912.73|915.86|912.98|916.46|913.58|915.61|912.73|0
1653069670000|2022-05-20 18:01:10|916.71|913.83|916.71|913.83|917.44|914.56|916.46|913.58|0
1653069680000|2022-05-20 18:01:20|917.92|915.04|915.49|912.61|917.92|915.04|915.49|912.61|0
1653069690000|2022-05-20 18:01:30|915.97|913.09|917.68|914.8|917.68|914.8|915.61|912.73|0
1653069700000|2022-05-20 18:01:40|916.95|914.07|918.66|915.78|918.66|915.78|916.95|914.07|0
1653069710000|2022-05-20 18:01:50|917.44|914.56|918.17|915.29|918.17|915.29|917.19|914.31|0
1653069720000|2022-05-20 18:02:00|918.9|916.02|917.44|914.56|918.9|916.02|917.44|914.56|0
1653069730000|2022-05-20 18:02:10|917.19|914.31|917.44|914.56|917.68|914.8|916.46|913.58|0
1653069740000|2022-05-20 18:02:20|918.41|915.53|918.9|916.02|918.9|916.02|918.05|915.17|0
1653069750000|2022-05-20 18:02:30|919.39|916.51|920.49|917.61|920.49|917.61|919.39|916.51|0
1653069760000|2022-05-20 18:02:40|920.61|917.73|920.12|917.24|920.85|917.97|920.12|917.24|0
1653069770000|2022-05-20 18:02:50|919.88|917|919.39|916.51|919.88|917|919.39|916.51|0
1653069780000|2022-05-20 18:03:00|918.17|915.29|916.22|913.34|918.17|915.29|916.22|913.34|0
1653069790000|2022-05-20 18:03:10|915.49|912.61|913.78|910.9|915.49|912.61|913.78|910.9|0
1653069800000|2022-05-20 18:03:20|913.54|910.66|915.24|912.36|915.24|912.36|913.05|910.17|0
1653069810000|2022-05-20 18:03:30|915.97|913.09|917.68|914.8|917.68|914.8|915.73|912.85|0
1653069820000|2022-05-20 18:03:40|917.08|914.2|915.73|912.85|917.08|914.2|915.73|912.85|0
1653069830000|2022-05-20 18:03:50|915.97|913.09|916.46|913.58|916.71|913.83|915.97|913.09|0
1653069840000|2022-05-20 18:04:00|916.95|914.07|917.92|915.04|917.92|915.04|916.95|914.07|0
1653069850000|2022-05-20 18:04:10|918.41|915.53|918.66|915.78|918.66|915.78|918.41|915.53|0
1653069860000|2022-05-20 18:04:20|917.68|914.8|917.92|915.04|917.92|915.04|917.44|914.56|0
1653069870000|2022-05-20 18:04:30|917.44|914.56|916.22|913.34|917.44|914.56|915.86|912.98|0
1653069880000|2022-05-20 18:04:40|915.97|913.09|917.68|914.8|917.68|914.8|915.97|913.09|0
1653069890000|2022-05-20 18:04:50|917.81|914.93|918.9|916.02|918.9|916.02|917.81|914.93|0
1653069900000|2022-05-20 18:05:00|919.63|916.75|920.12|917.24|920.12|917.24|919.63|916.75|0
1653069910000|2022-05-20 18:05:10|919.88|917|920.61|917.73|920.61|917.73|919.63|916.75|0
1653069920000|2022-05-20 18:05:20|921.1|918.22|921.34|918.46|922.32|919.44|921.1|918.22|0
1653069930000|2022-05-20 18:05:30|920.85|917.97|922.56|919.68|922.56|919.68|920.85|917.97|0
1653069940000|2022-05-20 18:05:40|920.85|917.97|919.88|917|921.58|918.7|919.88|917|0
1653069950000|2022-05-20 18:05:50|921.34|918.46|922.07|919.19|922.07|919.19|921.34|918.46|0
1653069960000|2022-05-20 18:06:00|922.32|919.44|922.07|919.19|922.32|919.44|922.07|919.19|0
1653069970000|2022-05-20 18:06:10|923.05|920.17|924.27|921.39|924.27|921.39|923.05|920.17|0
1653069980000|2022-05-20 18:06:20|924.76|921.88|923.54|920.66|924.76|921.88|923.54|920.66|0
1653069990000|2022-05-20 18:06:30|924.27|921.39|923.54|920.66|924.76|921.88|923.54|920.66|0
1653070000000|2022-05-20 18:06:40|923.78|920.9|925.24|922.36|925.24|922.36|923.78|920.9|0
1653070010000|2022-05-20 18:06:50|924.27|921.39|924.02|921.14|924.27|921.39|923.78|920.9|0
1653070020000|2022-05-20 18:07:00|924.88|922|926.59|923.71|926.59|923.71|924.88|922|0
1653070030000|2022-05-20 18:07:10|926.22|923.34|926.71|923.83|926.71|923.83|925.73|922.85|0
1653070040000|2022-05-20 18:07:20|926.47|923.59|927.93|925.05|927.93|925.05|926.47|923.59|0
1653070050000|2022-05-20 18:07:30|928.42|925.54|927.2|924.32|928.42|925.54|927.2|924.32|0
1653070060000|2022-05-20 18:07:40|927.32|924.44|926.71|923.83|927.32|924.44|926.71|923.83|0
1653070070000|2022-05-20 18:07:50|926.95|924.07|928.66|925.78|928.66|925.78|926.95|924.07|0
1653070080000|2022-05-20 18:08:00|929.28|926.4|927.69|924.81|929.28|926.4|927.69|924.81|0
1653070090000|2022-05-20 18:08:10|928.42|925.54|928.91|926.03|928.91|926.03|928.42|925.54|0
1653070100000|2022-05-20 18:08:20|928.42|925.54|929.15|926.27|929.15|926.27|928.17|925.29|0
1653070110000|2022-05-20 18:08:30|928.3|925.42|928.66|925.78|928.66|925.78|928.3|925.42|0
1653070120000|2022-05-20 18:08:40|928.42|925.54|926.95|924.07|928.42|925.54|926.95|924.07|0
1653070130000|2022-05-20 18:08:50|926.71|923.83|926.22|923.34|926.71|923.83|926.22|923.34|0
1653070140000|2022-05-20 18:09:00|925.73|922.85|925|922.12|925.73|922.85|924.76|921.88|0
1653070150000|2022-05-20 18:09:10|924.76|921.88|925.24|922.36|925.24|922.36|924.27|921.39|0
1653070160000|2022-05-20 18:09:20|925.73|922.85|926.22|923.34|926.22|923.34|925.37|922.49|0
1653070170000|2022-05-20 18:09:30|926.95|924.07|924.76|921.88|926.95|924.07|924.76|921.88|0
1653070180000|2022-05-20 18:09:40|924.51|921.63|924.76|921.88|924.76|921.88|924.27|921.39|0
1653070190000|2022-05-20 18:09:50|924.02|921.14|923.29|920.41|924.51|921.63|923.29|920.41|0
1653070200000|2022-05-20 18:10:00|922.56|919.68|919.14|916.26|922.56|919.68|919.14|916.26|0
1653070210000|2022-05-20 18:10:10|920.12|917.24|921.58|918.7|921.58|918.7|920.12|917.24|0
1653070220000|2022-05-20 18:10:20|921.83|918.95|920.12|917.24|921.83|918.95|920.12|917.24|0
1653070230000|2022-05-20 18:10:30|919.63|916.75|920.36|917.48|920.61|917.73|919.39|916.51|0
1653070240000|2022-05-20 18:10:40|920.61|917.73|920.61|917.73|921.1|918.22|920.61|917.73|0
1653070250000|2022-05-20 18:10:50|920.85|917.97|921.83|918.95|921.83|918.95|920.61|917.73|0
1653070260000|2022-05-20 18:11:00|922.32|919.44|924.76|921.88|924.76|921.88|922.32|919.44|0
1653070270000|2022-05-20 18:11:10|924.64|921.76|924.27|921.39|924.64|921.76|924.02|921.14|0
1653070280000|2022-05-20 18:11:20|924.76|921.88|924.27|921.39|925.49|922.61|924.27|921.39|0
1653070290000|2022-05-20 18:11:30|925.24|922.36|925.49|922.61|925.49|922.61|925.24|922.36|0
1653070300000|2022-05-20 18:11:40|924.51|921.63|924.27|921.39|924.88|922|924.27|921.39|0
1653070310000|2022-05-20 18:11:50|924.02|921.14|924.39|921.51|924.39|921.51|923.78|920.9|0
1653070320000|2022-05-20 18:12:00|924.51|921.63|920.85|917.97|924.51|921.63|920.85|917.97|0
1653070330000|2022-05-20 18:12:10|919.88|917|920.85|917.97|921.1|918.22|919.88|917|0
1653070340000|2022-05-20 18:12:20|920.36|917.48|920.12|917.24|920.36|917.48|919.39|916.51|0
1653070350000|2022-05-20 18:12:30|919.63|916.75|919.63|916.75|919.63|916.75|918.54|915.66|0
1653070360000|2022-05-20 18:12:40|919.88|917|919.39|916.51|919.88|917|918.41|915.53|0
1653070370000|2022-05-20 18:12:50|919.88|917|921.1|918.22|921.1|918.22|919.88|917|0
1653070380000|2022-05-20 18:13:00|921.47|918.59|921.83|918.95|922.2|919.32|921.47|918.59|0
1653070390000|2022-05-20 18:13:10|921.58|918.7|921.1|918.22|921.83|918.95|921.1|918.22|0
1653070400000|2022-05-20 18:13:20|921.83|918.95|922.56|919.68|922.56|919.68|920.85|917.97|0
1653070410000|2022-05-20 18:13:30|921.83|918.95|924.27|921.39|924.27|921.39|921.83|918.95|0
1653070420000|2022-05-20 18:13:40|923.78|920.9|923.66|920.78|923.78|920.9|922.8|919.92|0
1653070430000|2022-05-20 18:13:50|922.8|919.92|922.69|919.81|922.8|919.92|922.07|919.19|0
1653070440000|2022-05-20 18:14:00|923.29|920.41|923.54|920.66|923.54|920.66|922.56|919.68|0
1653070450000|2022-05-20 18:14:10|924.02|921.14|924.02|921.14|924.02|921.14|923.78|920.9|0
1653070460000|2022-05-20 18:14:20|923.54|920.66|923.17|920.29|923.54|920.66|923.17|920.29|0
1653070470000|2022-05-20 18:14:30|923.42|920.54|923.29|920.41|924.51|921.63|923.29|920.41|0
1653070480000|2022-05-20 18:14:40|922.56|919.68|923.54|920.66|924.15|921.27|922.56|919.68|0
1653070490000|2022-05-20 18:14:50|923.91|921.03|924.02|921.14|924.02|921.14|922.8|919.92|0
1653070500000|2022-05-20 18:15:00|924.51|921.63|924.27|921.39|925|922.12|924.27|921.39|0
1653070510000|2022-05-20 18:15:10|924.02|921.14|923.29|920.41|924.15|921.27|923.05|920.17|0
1653070520000|2022-05-20 18:15:20|924.02|921.14|923.54|920.66|924.51|921.63|923.54|920.66|0
1653070530000|2022-05-20 18:15:30|924.51|921.63|923.54|920.66|924.51|921.63|923.29|920.41|0
1653070540000|2022-05-20 18:15:40|923.78|920.9|922.2|919.32|924.02|921.14|922.2|919.32|0
1653070550000|2022-05-20 18:15:50|921.58|918.7|924.76|921.88|924.76|921.88|921.58|918.7|0
1653070560000|2022-05-20 18:16:00|925.49|922.61|926.35|923.47|926.35|923.47|925.49|922.61|0
1653070570000|2022-05-20 18:16:10|925.73|922.85|927.2|924.32|927.2|924.32|925.73|922.85|0
1653070580000|2022-05-20 18:16:20|926.95|924.07|928.17|925.29|928.17|925.29|926.95|924.07|0
1653070590000|2022-05-20 18:16:30|928.42|925.54|928.42|925.54|928.91|926.03|928.17|925.29|0
1653070600000|2022-05-20 18:16:40|928.91|926.03|928.17|925.29|928.91|926.03|928.17|925.29|0
1653070610000|2022-05-20 18:16:50|929.15|926.27|929.15|926.27|929.15|926.27|928.91|926.03|0
1653070620000|2022-05-20 18:17:00|930.62|927.74|931.84|928.96|932.08|929.2|930.62|927.74|0
1653070630000|2022-05-20 18:17:10|931.59|928.71|932.08|929.2|932.08|929.2|931.59|928.71|0
1653070640000|2022-05-20 18:17:20|931.59|928.71|931.11|928.23|931.59|928.71|931.11|928.23|0
1653070650000|2022-05-20 18:17:30|931.59|928.71|931.84|928.96|931.84|928.96|931.59|928.71|0
1653070660000|2022-05-20 18:17:40|931.59|928.71|931.35|928.47|932.08|929.2|931.35|928.47|0
1653070670000|2022-05-20 18:17:50|932.33|929.45|931.84|928.96|932.33|929.45|931.84|928.96|0
1653070680000|2022-05-20 18:18:00|932.08|929.2|932.82|929.94|932.82|929.94|932.08|929.2|0
1653070690000|2022-05-20 18:18:10|933.06|930.18|932.57|929.69|933.06|930.18|932.57|929.69|0
1653070700000|2022-05-20 18:18:20|932.82|929.94|931.84|928.96|932.82|929.94|931.84|928.96|0
1653070710000|2022-05-20 18:18:30|931.11|928.23|930.62|927.74|931.11|928.23|930.5|927.62|0
1653070720000|2022-05-20 18:18:40|929.64|926.76|928.42|925.54|929.64|926.76|928.42|925.54|0
1653070730000|2022-05-20 18:18:50|927.93|925.05|928.91|926.03|928.91|926.03|926.46|923.58|0
1653070740000|2022-05-20 18:19:00|929.28|926.4|929.64|926.76|930.01|927.13|929.15|926.27|0
1653070750000|2022-05-20 18:19:10|928.66|925.78|928.91|926.03|928.91|926.03|928.17|925.29|0
1653070760000|2022-05-20 18:19:20|929.4|926.52|929.15|926.27|929.4|926.52|929.15|926.27|0
1653070770000|2022-05-20 18:19:30|928.91|926.03|929.88|927|929.88|927|928.91|926.03|0
1653070780000|2022-05-20 18:19:40|929.52|926.64|929.15|926.27|929.52|926.64|928.66|925.78|0
1653070790000|2022-05-20 18:19:50|928.42|925.54|928.66|925.78|928.66|925.78|927.93|925.05|0
1653070800000|2022-05-20 18:20:00|929.15|926.27|930.13|927.25|930.13|927.25|928.66|925.78|0
1653070810000|2022-05-20 18:20:10|929.88|927|928.42|925.54|930.13|927.25|928.42|925.54|0
1653070820000|2022-05-20 18:20:20|927.93|925.05|929.88|927|929.88|927|927.93|925.05|0
1653070830000|2022-05-20 18:20:30|930.26|927.38|931.35|928.47|931.35|928.47|930.26|927.38|0
1653070840000|2022-05-20 18:20:40|931.59|928.71|930.62|927.74|931.59|928.71|930.62|927.74|0
1653070850000|2022-05-20 18:20:50|931.59|928.71|932.08|929.2|932.08|929.2|931.35|928.47|0
1653070860000|2022-05-20 18:21:00|931.35|928.47|932.82|929.94|932.82|929.94|931.35|928.47|0
1653070870000|2022-05-20 18:21:10|933.06|930.18|932.08|929.2|933.06|930.18|932.08|929.2|0
1653070880000|2022-05-20 18:21:20|932.57|929.69|932.82|929.94|933.79|930.91|932.57|929.69|0
1653070890000|2022-05-20 18:21:30|932.08|929.2|932.82|929.94|932.82|929.94|932.08|929.2|0
1653070900000|2022-05-20 18:21:40|931.84|928.96|933.06|930.18|933.19|930.31|931.84|928.96|0
1653070910000|2022-05-20 18:21:50|933.55|930.67|933.79|930.91|933.79|930.91|933.55|930.67|0
1653070920000|2022-05-20 18:22:00|932.57|929.69|933.3|930.42|933.3|930.42|932.33|929.45|0
1653070930000|2022-05-20 18:22:10|932.7|929.82|933.3|930.42|933.3|930.42|932.08|929.2|0
1653070940000|2022-05-20 18:22:20|932.82|929.94|933.3|930.42|933.3|930.42|932.57|929.69|0
1653070950000|2022-05-20 18:22:30|933.55|930.67|932.82|929.94|933.55|930.67|932.57|929.69|0
1653070960000|2022-05-20 18:22:40|931.72|928.84|932.33|929.45|932.33|929.45|931.72|928.84|0
1653070970000|2022-05-20 18:22:50|931.72|928.84|932.33|929.45|932.57|929.69|931.72|928.84|0
1653070980000|2022-05-20 18:23:00|932.82|929.94|933.06|930.18|933.3|930.42|932.82|929.94|0
1653070990000|2022-05-20 18:23:10|932.82|929.94|932.82|929.94|933.43|930.55|932.82|929.94|0
1653071000000|2022-05-20 18:23:20|932.21|929.33|932.45|929.57|932.57|929.69|932.21|929.33|0
1653071010000|2022-05-20 18:23:30|932.7|929.82|932.08|929.2|932.7|929.82|931.84|928.96|0
1653071020000|2022-05-20 18:23:40|931.72|928.84|929.64|926.76|931.72|928.84|929.64|926.76|0
1653071030000|2022-05-20 18:23:50|928.91|926.03|929.39|926.51|929.39|926.51|928.06|925.18|0
1653071040000|2022-05-20 18:24:00|930.13|927.25|928.17|925.29|931.11|928.23|928.17|925.29|0
1653071050000|2022-05-20 18:24:10|928.66|925.78|926.71|923.83|928.66|925.78|926.71|923.83|0
1653071060000|2022-05-20 18:24:20|925.49|922.61|924.76|921.88|925.49|922.61|924.02|921.14|0
1653071070000|2022-05-20 18:24:30|925.98|923.1|927.2|924.32|927.2|924.32|925.98|923.1|0
1653071080000|2022-05-20 18:24:40|927.93|925.05|926.22|923.34|927.93|925.05|926.22|923.34|0
1653071090000|2022-05-20 18:24:50|926.95|924.07|928.17|925.29|928.17|925.29|926.95|924.07|0
1653071100000|2022-05-20 18:25:00|928.66|925.78|928.66|925.78|929.39|926.51|928.66|925.78|0
1653071110000|2022-05-20 18:25:10|928.42|925.54|927.69|924.81|928.42|925.54|927.69|924.81|0
1653071120000|2022-05-20 18:25:20|928.17|925.29|927.69|924.81|928.17|925.29|927.44|924.56|0
1653071130000|2022-05-20 18:25:30|928.17|925.29|927.93|925.05|928.66|925.78|927.93|925.05|0
1653071140000|2022-05-20 18:25:40|928.42|925.54|929.15|926.27|929.39|926.51|928.42|925.54|0
1653071150000|2022-05-20 18:25:50|929.64|926.76|931.1|928.22|931.1|928.22|929.64|926.76|0
1653071160000|2022-05-20 18:26:00|930.86|927.98|930.13|927.25|930.86|927.98|930.13|927.25|0
1653071170000|2022-05-20 18:26:10|929.39|926.51|929.77|926.89|929.77|926.89|929.15|926.27|0
1653071180000|2022-05-20 18:26:20|929.88|927|929.88|927|930.5|927.62|929.88|927|0
1653071190000|2022-05-20 18:26:30|930.01|927.13|930.37|927.49|930.37|927.49|929.88|927|0
1653071200000|2022-05-20 18:26:40|930.86|927.98|929.64|926.76|930.86|927.98|929.64|926.76|0
1653071210000|2022-05-20 18:26:50|929.39|926.51|929.64|926.76|929.64|926.76|929.15|926.27|0
1653071220000|2022-05-20 18:27:00|930.37|927.49|929.28|926.4|930.37|927.49|929.28|926.4|0
1653071230000|2022-05-20 18:27:10|929.39|926.51|929.64|926.76|929.88|927|929.39|926.51|0
1653071240000|2022-05-20 18:27:20|929.52|926.64|930.13|927.25|930.13|927.25|929.52|926.64|0
1653071250000|2022-05-20 18:27:30|929.88|927|927.93|925.05|929.88|927|927.93|925.05|0
1653071260000|2022-05-20 18:27:40|927.44|924.56|926.59|923.71|927.44|924.56|926.46|923.58|0
1653071270000|2022-05-20 18:27:50|927.44|924.56|927.93|925.05|927.93|925.05|927.44|924.56|0
1653071280000|2022-05-20 18:28:00|927.68|924.8|928.54|925.66|928.54|925.66|927.68|924.8|0
1653071290000|2022-05-20 18:28:10|929.15|926.27|929.64|926.76|929.64|926.76|928.91|926.03|0
1653071300000|2022-05-20 18:28:20|928.91|926.03|928.66|925.78|928.91|926.03|928.17|925.29|0
1653071310000|2022-05-20 18:28:30|929.15|926.27|927.44|924.56|929.15|926.27|927.44|924.56|0
1653071320000|2022-05-20 18:28:40|927.08|924.2|926.59|923.71|927.44|924.56|926.59|923.71|0
1653071330000|2022-05-20 18:28:50|925.73|922.85|926.46|923.58|926.46|923.58|925.73|922.85|0
1653071340000|2022-05-20 18:29:00|926.95|924.07|926.95|924.07|927.2|924.32|926.71|923.83|0
1653071350000|2022-05-20 18:29:10|926.22|923.34|927.68|924.8|927.68|924.8|926.22|923.34|0
1653071360000|2022-05-20 18:29:20|927.93|925.05|928.79|925.91|928.79|925.91|927.93|925.05|0
1653071370000|2022-05-20 18:29:30|927.93|925.05|928.17|925.29|928.42|925.54|927.93|925.05|0
1653071380000|2022-05-20 18:29:40|927.68|924.8|925.98|923.1|927.68|924.8|925.98|923.1|0
1653071390000|2022-05-20 18:29:50|925|922.12|925.49|922.61|925.49|922.61|924.75|921.87|0
1653071400000|2022-05-20 18:30:00|926.46|923.58|925.49|922.61|926.46|923.58|925.49|922.61|0
1653071410000|2022-05-20 18:30:10|924.27|921.39|923.05|920.17|924.27|921.39|923.05|920.17|0
1653071420000|2022-05-20 18:30:20|924.02|921.14|924.02|921.14|925|922.12|924.02|921.14|0
1653071430000|2022-05-20 18:30:30|923.78|920.9|923.78|920.9|923.78|920.9|923.29|920.41|0
1653071440000|2022-05-20 18:30:40|924.75|921.87|925.37|922.49|926.46|923.58|924.75|921.87|0
1653071450000|2022-05-20 18:30:50|925.49|922.61|925.98|923.1|925.98|923.1|925.13|922.25|0
1653071460000|2022-05-20 18:31:00|929.15|926.27|928.66|925.78|929.64|926.76|928.66|925.78|0
1653071470000|2022-05-20 18:31:10|929.88|927|929.88|927|930.86|927.98|929.77|926.89|0
1653071480000|2022-05-20 18:31:20|929.39|926.51|930.13|927.25|931.1|928.22|929.39|926.51|0
1653071490000|2022-05-20 18:31:30|929.77|926.89|929.88|927|929.88|927|929.64|926.76|0
1653071500000|2022-05-20 18:31:40|929.15|926.27|930.86|927.98|931.35|928.47|929.15|926.27|0
1653071510000|2022-05-20 18:31:50|931.1|928.22|932.08|929.2|932.08|929.2|931.1|928.22|0
1653071520000|2022-05-20 18:32:00|932.57|929.69|931.1|928.22|932.57|929.69|931.1|928.22|0
1653071530000|2022-05-20 18:32:10|931.35|928.47|932.08|929.2|932.08|929.2|930.37|927.49|0
1653071540000|2022-05-20 18:32:20|932.45|929.57|933.79|930.91|934.53|931.65|932.45|929.57|0
1653071550000|2022-05-20 18:32:30|933.3|930.42|933.55|930.67|933.55|930.67|933.3|930.42|0
1653071560000|2022-05-20 18:32:40|934.04|931.16|934.28|931.4|934.53|931.65|934.04|931.16|0
1653071570000|2022-05-20 18:32:50|933.79|930.91|934.28|931.4|934.28|931.4|933.79|930.91|0
1653071580000|2022-05-20 18:33:00|935.01|932.13|934.77|931.89|935.01|932.13|934.53|931.65|0
1653071590000|2022-05-20 18:33:10|935.01|932.13|935.99|933.11|935.99|933.11|935.01|932.13|0
1653071600000|2022-05-20 18:33:20|934.16|931.28|934.77|931.89|934.77|931.89|933.79|930.91|0
1653071610000|2022-05-20 18:33:30|935.01|932.13|933.79|930.91|935.01|932.13|933.06|930.18|0
1653071620000|2022-05-20 18:33:40|933.55|930.67|934.28|931.4|934.28|931.4|933.55|930.67|0
1653071630000|2022-05-20 18:33:50|933.68|930.8|934.28|931.4|934.28|931.4|933.55|930.67|0
1653071640000|2022-05-20 18:34:00|933.3|930.42|932.57|929.69|933.79|930.91|932.57|929.69|0
1653071650000|2022-05-20 18:34:10|933.06|930.18|934.28|931.4|934.28|931.4|933.06|930.18|0
1653071660000|2022-05-20 18:34:20|934.53|931.65|933.92|931.04|934.53|931.65|933.92|931.04|0
1653071670000|2022-05-20 18:34:30|933.79|930.91|933.3|930.42|933.79|930.91|933.3|930.42|0
1653071680000|2022-05-20 18:34:40|933.55|930.67|934.04|931.16|934.04|931.16|933.55|930.67|0
1653071690000|2022-05-20 18:34:50|933.55|930.67|933.3|930.42|933.55|930.67|933.3|930.42|0
1653071700000|2022-05-20 18:35:00|934.28|931.4|932.57|929.69|934.53|931.65|932.57|929.69|0
1653071710000|2022-05-20 18:35:10|931.59|928.71|933.06|930.18|933.06|930.18|931.35|928.47|0
1653071720000|2022-05-20 18:35:20|931.84|928.96|930.62|927.74|931.84|928.96|930.62|927.74|0
1653071730000|2022-05-20 18:35:30|930.13|927.25|928.17|925.29|930.13|927.25|928.17|925.29|0
1653071740000|2022-05-20 18:35:40|928.42|925.54|929.77|926.89|929.77|926.89|928.42|925.54|0
1653071750000|2022-05-20 18:35:50|930.37|927.49|928.66|925.78|930.37|927.49|928.66|925.78|0
1653071760000|2022-05-20 18:36:00|929.39|926.51|929.15|926.27|929.39|926.51|928.66|925.78|0
1653071770000|2022-05-20 18:36:10|928.17|925.29|928.17|925.29|929.39|926.51|928.17|925.29|0
1653071780000|2022-05-20 18:36:20|927.93|925.05|928.42|925.54|928.66|925.78|927.93|925.05|0
1653071790000|2022-05-20 18:36:30|928.17|925.29|928.17|925.29|928.42|925.54|927.93|925.05|0
1653071800000|2022-05-20 18:36:40|928.66|925.78|928.17|925.29|928.66|925.78|927.93|925.05|0
1653071810000|2022-05-20 18:36:50|927.93|925.05|927.68|924.8|928.06|925.18|927.68|924.8|0
1653071820000|2022-05-20 18:37:00|927.44|924.56|927.68|924.8|927.68|924.8|927.44|924.56|0
1653071830000|2022-05-20 18:37:10|928.66|925.78|927.44|924.56|929.39|926.51|927.44|924.56|0
1653071840000|2022-05-20 18:37:20|927.2|924.32|928.91|926.03|929.15|926.27|927.2|924.32|0
1653071850000|2022-05-20 18:37:30|929.52|926.64|929.88|927|929.88|927|929.52|926.64|0
1653071860000|2022-05-20 18:37:40|930.37|927.49|928.91|926.03|930.37|927.49|928.91|926.03|0
1653071870000|2022-05-20 18:37:50|929.15|926.27|930.37|927.49|930.37|927.49|929.15|926.27|0
1653071880000|2022-05-20 18:38:00|930.62|927.74|929.15|926.27|930.62|927.74|929.15|926.27|0
1653071890000|2022-05-20 18:38:10|929.39|926.51|929.64|926.76|929.64|926.76|929.39|926.51|0
1653071900000|2022-05-20 18:38:20|928.91|926.03|927.68|924.8|928.91|926.03|927.68|924.8|0
1653071910000|2022-05-20 18:38:30|926.71|923.83|927.93|925.05|927.93|925.05|926.71|923.83|0
1653071920000|2022-05-20 18:38:40|927.68|924.8|928.91|926.03|928.91|926.03|927.44|924.56|0
1653071930000|2022-05-20 18:38:50|928.42|925.54|928.42|925.54|928.66|925.78|928.42|925.54|0
1653071940000|2022-05-20 18:39:00|928.91|926.03|929.64|926.76|929.88|927|928.91|926.03|0
1653071950000|2022-05-20 18:39:10|929.88|927|928.42|925.54|929.88|927|928.3|925.42|0
1653071960000|2022-05-20 18:39:20|928.91|926.03|929.64|926.76|929.64|926.76|928.91|926.03|0
1653071970000|2022-05-20 18:39:30|929.15|926.27|928.42|925.54|929.15|926.27|928.42|925.54|0
1653071980000|2022-05-20 18:39:40|928.66|925.78|929.64|926.76|929.64|926.76|928.66|925.78|0
1653071990000|2022-05-20 18:39:50|930.13|927.25|930.37|927.49|930.37|927.49|929.64|926.76|0
1653072000000|2022-05-20 18:40:00|931.1|928.22|930.13|927.25|931.59|928.71|930.13|927.25|0
1653072010000|2022-05-20 18:40:10|930.01|927.13|928.91|926.03|930.01|927.13|928.91|926.03|0
1653072020000|2022-05-20 18:40:20|927.2|924.32|925.24|922.36|927.2|924.32|925.24|922.36|0
1653072030000|2022-05-20 18:40:30|925.97|923.09|927.93|925.05|927.93|925.05|925.97|923.09|0
1653072040000|2022-05-20 18:40:40|927.68|924.8|927.93|925.05|927.93|925.05|927.2|924.32|0
1653072050000|2022-05-20 18:40:50|928.42|925.54|926.95|924.07|928.42|925.54|926.95|924.07|0
1653072060000|2022-05-20 18:41:00|927.57|924.69|925.24|922.36|927.57|924.69|925.24|922.36|0
1653072070000|2022-05-20 18:41:10|925.97|923.09|925.49|922.61|925.97|923.09|925.49|922.61|0
1653072080000|2022-05-20 18:41:20|926.22|923.34|925.61|922.73|926.46|923.58|925.61|922.73|0
1653072090000|2022-05-20 18:41:30|925.73|922.85|926.71|923.83|926.71|923.83|925.73|922.85|0
1653072100000|2022-05-20 18:41:40|927.2|924.32|927.2|924.32|927.2|924.32|927.2|924.32|0
1653072110000|2022-05-20 18:41:50|926.46|923.58|926.46|923.58|926.46|923.58|925.73|922.85|0
1653072120000|2022-05-20 18:42:00|926.95|924.07|926.22|923.34|926.95|924.07|925.97|923.09|0
1653072130000|2022-05-20 18:42:10|926.71|923.83|925.73|922.85|926.71|923.83|925.73|922.85|0
1653072140000|2022-05-20 18:42:20|925.49|922.61|925.49|922.61|925.49|922.61|925|922.12|0
1653072150000|2022-05-20 18:42:30|925.73|922.85|925|922.12|925.73|922.85|924.75|921.87|0
1653072160000|2022-05-20 18:42:40|924.51|921.63|924.51|921.63|924.75|921.87|924.51|921.63|0
1653072170000|2022-05-20 18:42:50|922.8|919.92|922.8|919.92|922.8|919.92|922.07|919.19|0
1653072180000|2022-05-20 18:43:00|923.29|920.41|923.42|920.54|923.53|920.65|923.29|920.41|0
1653072190000|2022-05-20 18:43:10|923.53|920.65|922.56|919.68|923.53|920.65|922.56|919.68|0
1653072200000|2022-05-20 18:43:20|922.31|919.43|922.07|919.19|922.8|919.92|922.07|919.19|0
1653072210000|2022-05-20 18:43:30|922.31|919.43|922.8|919.92|922.8|919.92|922.31|919.43|0
1653072220000|2022-05-20 18:43:40|923.05|920.17|924.27|921.39|924.51|921.63|923.05|920.17|0
1653072230000|2022-05-20 18:43:50|924.02|921.14|922.8|919.92|924.02|921.14|922.8|919.92|0
1653072240000|2022-05-20 18:44:00|923.05|920.17|922.31|919.43|923.05|920.17|922.31|919.43|0
1653072250000|2022-05-20 18:44:10|922.56|919.68|922.31|919.43|922.56|919.68|922.07|919.19|0
1653072260000|2022-05-20 18:44:20|922.56|919.68|922.07|919.19|922.56|919.68|922.07|919.19|0
1653072270000|2022-05-20 18:44:30|922.56|919.68|922.56|919.68|922.56|919.68|922.56|919.68|0
1653072280000|2022-05-20 18:44:40|922.44|919.56|919.14|916.26|922.44|919.56|919.14|916.26|0
1653072290000|2022-05-20 18:44:50|918.65|915.77|918.17|915.29|919.63|916.75|918.17|915.29|0
1653072300000|2022-05-20 18:45:00|919.14|916.26|920.36|917.48|920.36|917.48|919.14|916.26|0
1653072310000|2022-05-20 18:45:10|919.39|916.51|920.36|917.48|920.36|917.48|919.14|916.26|0
1653072320000|2022-05-20 18:45:20|920.61|917.73|919.87|916.99|921.09|918.21|919.87|916.99|0
1653072330000|2022-05-20 18:45:30|919.14|916.26|920.85|917.97|921.09|918.21|919.14|916.26|0
1653072340000|2022-05-20 18:45:40|920.36|917.48|920.85|917.97|920.85|917.97|920.36|917.48|0
1653072350000|2022-05-20 18:45:50|920.61|917.73|924.02|921.14|924.02|921.14|920.61|917.73|0
1653072360000|2022-05-20 18:46:00|923.29|920.41|923.78|920.9|924.51|921.63|923.29|920.41|0
1653072370000|2022-05-20 18:46:10|925.49|922.61|924.51|921.63|925.97|923.09|924.51|921.63|0
1653072380000|2022-05-20 18:46:20|925.24|922.36|925.12|922.24|925.73|922.85|925.12|922.24|0
1653072390000|2022-05-20 18:46:30|924.51|921.63|924.75|921.87|925.12|922.24|924.51|921.63|0
1653072400000|2022-05-20 18:46:40|924.27|921.39|924.02|921.14|925|922.12|924.02|921.14|0
1653072410000|2022-05-20 18:46:50|923.29|920.41|922.56|919.68|923.29|920.41|922.56|919.68|0
1653072420000|2022-05-20 18:47:00|921.58|918.7|921.34|918.46|922.31|919.43|921.34|918.46|0
1653072430000|2022-05-20 18:47:10|922.31|919.43|920.6|917.72|922.31|919.43|920.6|917.72|0
1653072440000|2022-05-20 18:47:20|920.36|917.48|920.85|917.97|920.85|917.97|920.12|917.24|0
1653072450000|2022-05-20 18:47:30|920.36|917.48|921.09|918.21|921.09|918.21|920.12|917.24|0
1653072460000|2022-05-20 18:47:40|922.07|919.19|920.85|917.97|922.31|919.43|920.85|917.97|0
1653072470000|2022-05-20 18:47:50|920.98|918.1|921.34|918.46|921.71|918.83|920.85|917.97|0
1653072480000|2022-05-20 18:48:00|921.82|918.94|920.24|917.36|921.82|918.94|920.24|917.36|0
1653072490000|2022-05-20 18:48:10|920.6|917.72|921.09|918.21|921.09|918.21|920.36|917.48|0
1653072500000|2022-05-20 18:48:20|921.34|918.46|920.36|917.48|921.34|918.46|920.36|917.48|0
1653072510000|2022-05-20 18:48:30|920.12|917.24|917.92|915.04|920.12|917.24|917.92|915.04|0
1653072520000|2022-05-20 18:48:40|918.41|915.53|917.19|914.31|918.41|915.53|917.19|914.31|0
1653072530000|2022-05-20 18:48:50|916.95|914.07|917.92|915.04|917.92|915.04|916.95|914.07|0
1653072540000|2022-05-20 18:49:00|918.41|915.53|917.68|914.8|918.41|915.53|916.46|913.58|0
1653072550000|2022-05-20 18:49:10|918.41|915.53|919.39|916.51|919.39|916.51|918.41|915.53|0
1653072560000|2022-05-20 18:49:20|919.76|916.88|918.41|915.53|919.76|916.88|918.41|915.53|0
1653072570000|2022-05-20 18:49:30|918.17|915.29|918.41|915.53|918.65|915.77|918.17|915.29|0
1653072580000|2022-05-20 18:49:40|917.92|915.04|917.92|915.04|917.92|915.04|917.32|914.44|0
1653072590000|2022-05-20 18:49:50|918.41|915.53|917.68|914.8|918.41|915.53|917.68|914.8|0
1653072600000|2022-05-20 18:50:00|917.43|914.55|917.68|914.8|917.68|914.8|916.95|914.07|0
1653072610000|2022-05-20 18:50:10|917.92|915.04|919.39|916.51|919.39|916.51|917.92|915.04|0
1653072620000|2022-05-20 18:50:20|919.63|916.75|918.65|915.77|920.36|917.48|917.68|914.8|0
1653072630000|2022-05-20 18:50:30|918.41|915.53|919.38|916.5|919.38|916.5|918.41|915.53|0
1653072640000|2022-05-20 18:50:40|918.65|915.77|917.92|915.04|918.65|915.77|917.92|915.04|0
1653072650000|2022-05-20 18:50:50|917.43|914.55|915.24|912.36|917.43|914.55|915.24|912.36|0
1653072660000|2022-05-20 18:51:00|914.26|911.38|914.26|911.38|914.26|911.38|913.29|910.41|0
1653072670000|2022-05-20 18:51:10|913.9|911.02|915.24|912.36|915.24|912.36|913.9|911.02|0
1653072680000|2022-05-20 18:51:20|913.78|910.9|914.02|911.14|914.02|911.14|913.53|910.65|0
1653072690000|2022-05-20 18:51:30|914.51|911.63|915.48|912.6|915.73|912.85|914.51|911.63|0
1653072700000|2022-05-20 18:51:40|916.7|913.82|915.48|912.6|916.7|913.82|915.48|912.6|0
1653072710000|2022-05-20 18:51:50|915.24|912.36|915|912.12|915.48|912.6|915|912.12|0
1653072720000|2022-05-20 18:52:00|914.26|911.38|912.07|909.19|914.26|911.38|911.58|908.7|0
1653072730000|2022-05-20 18:52:10|912.31|909.43|910.37|907.49|912.31|909.43|910.37|907.49|0
1653072740000|2022-05-20 18:52:20|909.15|906.27|909.15|906.27|909.39|906.51|908.9|906.02|0
1653072750000|2022-05-20 18:52:30|908.17|905.29|909.39|906.51|909.39|906.51|908.17|905.29|0
1653072760000|2022-05-20 18:52:40|909.15|906.27|909.63|906.75|909.63|906.75|908.54|905.66|0
1653072770000|2022-05-20 18:52:50|908.9|906.02|908.17|905.29|909.15|906.27|908.17|905.29|0
1653072780000|2022-05-20 18:53:00|908.42|905.54|907.93|905.05|908.42|905.54|907.93|905.05|0
1653072790000|2022-05-20 18:53:10|908.66|905.78|909.39|906.51|909.39|906.51|908.66|905.78|0
1653072800000|2022-05-20 18:53:20|909.63|906.75|907.93|905.05|910.12|907.24|907.93|905.05|0
1653072810000|2022-05-20 18:53:30|908.17|905.29|908.17|905.29|908.17|905.29|907.93|905.05|0
1653072820000|2022-05-20 18:53:40|907.93|905.05|907.93|905.05|907.93|905.05|907.93|905.05|0
1653072830000|2022-05-20 18:53:50|908.17|905.29|907.93|905.05|908.17|905.29|907.93|905.05|0
1653072840000|2022-05-20 18:54:00|907.2|904.32|904.52|901.64|907.2|904.32|904.52|901.64|0
1653072850000|2022-05-20 18:54:10|905.01|902.13|904.77|901.89|905.01|902.13|904.77|901.89|0
1653072860000|2022-05-20 18:54:20|903.79|900.91|904.04|901.16|904.04|901.16|903.06|900.18|0
1653072870000|2022-05-20 18:54:30|904.52|901.64|906.71|903.83|906.71|903.83|904.52|901.64|0
1653072880000|2022-05-20 18:54:40|907.44|904.56|908.66|905.78|908.66|905.78|907.44|904.56|0
1653072890000|2022-05-20 18:54:50|908.9|906.02|908.17|905.29|908.9|906.02|908.17|905.29|0
1653072900000|2022-05-20 18:55:00|909.15|906.27|907.93|905.05|909.15|906.27|907.93|905.05|0
1653072910000|2022-05-20 18:55:10|907.33|904.45|906.71|903.83|907.33|904.45|906.6|903.72|0
1653072920000|2022-05-20 18:55:20|907.2|904.32|908.42|905.54|908.42|905.54|907.2|904.32|0
1653072930000|2022-05-20 18:55:30|908.9|906.02|909.39|906.51|909.39|906.51|908.9|906.02|0
1653072940000|2022-05-20 18:55:40|909.63|906.75|910.37|907.49|910.37|907.49|909.63|906.75|0
1653072950000|2022-05-20 18:55:50|911.58|908.7|910.61|907.73|911.58|908.7|909.63|906.75|0
1653072960000|2022-05-20 18:56:00|911.1|908.22|911.58|908.7|911.83|908.95|911.1|908.22|0
1653072970000|2022-05-20 18:56:10|911.1|908.22|911.47|908.59|911.47|908.59|910.61|907.73|0
1653072980000|2022-05-20 18:56:20|912.31|909.43|912.8|909.92|912.8|909.92|911.83|908.95|0
1653072990000|2022-05-20 18:56:30|913.05|910.17|915.24|912.36|915.24|912.36|913.05|910.17|0
1653073000000|2022-05-20 18:56:40|914.51|911.63|914.26|911.38|914.75|911.87|914.26|911.38|0
1653073010000|2022-05-20 18:56:50|914.01|911.13|914.04|911.16|914.04|911.16|913.55|910.67|0
1653073020000|2022-05-20 18:57:00|913.55|910.67|914.04|911.16|914.04|911.16|913.43|910.55|0
1653073030000|2022-05-20 18:57:10|914.28|911.4|914.04|911.16|914.28|911.4|913.31|910.43|0
1653073040000|2022-05-20 18:57:20|913.31|910.43|912.09|909.21|913.31|910.43|912.09|909.21|0
1653073050000|2022-05-20 18:57:30|911.84|908.96|910.87|907.99|911.84|908.96|910.87|907.99|0
1653073060000|2022-05-20 18:57:40|910.99|908.11|911.6|908.72|912.33|909.45|910.99|908.11|0
1653073070000|2022-05-20 18:57:50|911.84|908.96|912.21|909.33|912.33|909.45|911.11|908.23|0
1653073080000|2022-05-20 18:58:00|911.35|908.47|912.82|909.94|912.82|909.94|911.35|908.47|0
1653073090000|2022-05-20 18:58:10|911.84|908.96|910.87|907.99|911.84|908.96|910.87|907.99|0
1653073100000|2022-05-20 18:58:20|911.35|908.47|911.6|908.72|911.6|908.72|911.24|908.36|0
1653073110000|2022-05-20 18:58:30|911.84|908.96|912.82|909.94|912.82|909.94|911.84|908.96|0
1653073120000|2022-05-20 18:58:40|912.09|909.21|911.11|908.23|912.09|909.21|911.11|908.23|0
1653073130000|2022-05-20 18:58:50|911.35|908.47|911.35|908.47|911.6|908.72|911.11|908.23|0
1653073140000|2022-05-20 18:59:00|911.48|908.6|912.33|909.45|913.06|910.18|911.48|908.6|0
1653073150000|2022-05-20 18:59:10|911.35|908.47|913.79|910.91|913.79|910.91|911.35|908.47|0
1653073160000|2022-05-20 18:59:20|913.06|910.18|914.77|911.89|914.77|911.89|913.06|910.18|0
1653073170000|2022-05-20 18:59:30|913.79|910.91|915.01|912.13|915.01|912.13|913.79|910.91|0
1653073180000|2022-05-20 18:59:40|915.26|912.38|914.77|911.89|915.26|912.38|914.53|911.65|0
1653073190000|2022-05-20 18:59:50|915.01|912.13|914.77|911.89|915.26|912.38|914.77|911.89|0
1653073200000|2022-05-20 19:00:00|914.53|911.65|915.5|912.62|915.5|912.62|914.53|911.65|0
1653073210000|2022-05-20 19:00:10|915.01|912.13|913.79|910.91|915.01|912.13|913.55|910.67|0
1653073220000|2022-05-20 19:00:20|914.04|911.16|913.06|910.18|914.04|911.16|913.06|910.18|0
1653073230000|2022-05-20 19:00:30|914.04|911.16|914.53|911.65|914.53|911.65|914.04|911.16|0
1653073240000|2022-05-20 19:00:40|914.04|911.16|911.84|908.96|914.04|911.16|911.84|908.96|0
1653073250000|2022-05-20 19:00:50|911.6|908.72|910.38|907.5|911.6|908.72|910.38|907.5|0
1653073260000|2022-05-20 19:01:00|909.65|906.77|910.62|907.74|910.62|907.74|909.4|906.52|0
1653073270000|2022-05-20 19:01:10|910.13|907.25|910.87|907.99|910.87|907.99|910.13|907.25|0
1653073280000|2022-05-20 19:01:20|911.35|908.47|910.75|907.87|911.48|908.6|910.75|907.87|0
1653073290000|2022-05-20 19:01:30|910.87|907.99|909.89|907.01|910.87|907.99|909.89|907.01|0
1653073300000|2022-05-20 19:01:40|909.65|906.77|911.11|908.23|911.35|908.47|909.65|906.77|0
1653073310000|2022-05-20 19:01:50|911.84|908.96|912.09|909.21|912.57|909.69|911.84|908.96|0
1653073320000|2022-05-20 19:02:00|911.84|908.96|910.87|907.99|911.84|908.96|910.87|907.99|0
1653073330000|2022-05-20 19:02:10|911.84|908.96|914.04|911.16|914.04|911.16|911.84|908.96|0
1653073340000|2022-05-20 19:02:20|915.5|912.62|917.21|914.33|917.21|914.33|915.5|912.62|0
1653073350000|2022-05-20 19:02:30|917.45|914.57|916.72|913.84|917.45|914.57|916.72|913.84|0
1653073360000|2022-05-20 19:02:40|917.21|914.33|916.72|913.84|917.45|914.57|916.72|913.84|0
1653073370000|2022-05-20 19:02:50|917.45|914.57|916.97|914.09|917.7|914.82|916.97|914.09|0
1653073380000|2022-05-20 19:03:00|916.48|913.6|916.72|913.84|916.72|913.84|916.23|913.35|0
1653073390000|2022-05-20 19:03:10|916.97|914.09|916.97|914.09|916.97|914.09|916.48|913.6|0
1653073400000|2022-05-20 19:03:20|917.45|914.57|918.43|915.55|918.43|915.55|917.45|914.57|0
1653073410000|2022-05-20 19:03:30|919.41|916.53|920.63|917.75|920.87|917.99|919.41|916.53|0
1653073420000|2022-05-20 19:03:40|920.27|917.39|920.63|917.75|920.87|917.99|920.27|917.39|0
1653073430000|2022-05-20 19:03:50|920.14|917.26|919.65|916.77|920.14|917.26|919.41|916.53|0
1653073440000|2022-05-20 19:04:00|920.39|917.51|920.63|917.75|920.63|917.75|920.39|917.51|0
1653073450000|2022-05-20 19:04:10|921.12|918.24|922.58|919.7|922.58|919.7|921.12|918.24|0
1653073460000|2022-05-20 19:04:20|921.85|918.97|921.61|918.73|922.58|919.7|921.61|918.73|0
1653073470000|2022-05-20 19:04:30|921.85|918.97|922.58|919.7|922.83|919.95|921.85|918.97|0
1653073480000|2022-05-20 19:04:40|922.09|919.21|922.83|919.95|922.83|919.95|922.09|919.21|0
1653073490000|2022-05-20 19:04:50|921.61|918.73|921.12|918.24|921.61|918.73|921.12|918.24|0
1653073500000|2022-05-20 19:05:00|920.38|917.5|920.63|917.75|920.87|917.99|920.38|917.5|0
1653073510000|2022-05-20 19:05:10|921.12|918.24|921.12|918.24|921.12|918.24|921.12|918.24|0
1653073520000|2022-05-20 19:05:20|920.14|917.26|920.87|917.99|920.87|917.99|920.14|917.26|0
1653073530000|2022-05-20 19:05:30|922.09|919.21|921.36|918.48|922.58|919.7|921.36|918.48|0
1653073540000|2022-05-20 19:05:40|920.87|917.99|922.22|919.34|922.22|919.34|920.87|917.99|0
1653073550000|2022-05-20 19:05:50|922.09|919.21|921.85|918.97|922.09|919.21|921.85|918.97|0
1653073560000|2022-05-20 19:06:00|921.61|918.73|920.63|917.75|921.61|918.73|920.38|917.5|0
1653073570000|2022-05-20 19:06:10|919.16|916.28|919.41|916.53|919.65|916.77|919.16|916.28|0
1653073580000|2022-05-20 19:06:20|918.68|915.8|920.14|917.26|920.14|917.26|918.68|915.8|0
1653073590000|2022-05-20 19:06:30|919.41|916.53|919.65|916.77|919.65|916.77|918.43|915.55|0
1653073600000|2022-05-20 19:06:40|919.9|917.02|921.12|918.24|921.12|918.24|919.9|917.02|0
1653073610000|2022-05-20 19:06:50|921.61|918.73|920.87|917.99|921.85|918.97|920.87|917.99|0
1653073620000|2022-05-20 19:07:00|921.12|918.24|922.34|919.46|922.34|919.46|921.12|918.24|0
1653073630000|2022-05-20 19:07:10|922.83|919.95|924.29|921.41|924.54|921.66|922.83|919.95|0
1653073640000|2022-05-20 19:07:20|924.05|921.17|924.05|921.17|924.05|921.17|924.05|921.17|0
1653073650000|2022-05-20 19:07:30|923.56|920.68|924.42|921.54|924.42|921.54|923.56|920.68|0
1653073660000|2022-05-20 19:07:40|923.32|920.44|923.81|920.93|924.05|921.17|923.32|920.44|0
1653073670000|2022-05-20 19:07:50|924.05|921.17|923.81|920.93|924.29|921.41|923.81|920.93|0
1653073680000|2022-05-20 19:08:00|925.52|922.64|926.25|923.37|926.25|923.37|925.52|922.64|0
1653073690000|2022-05-20 19:08:10|925.52|922.64|925.52|922.64|925.76|922.88|925.52|922.64|0
1653073700000|2022-05-20 19:08:20|926.25|923.37|925.52|922.64|926.25|923.37|925.52|922.64|0
1653073710000|2022-05-20 19:08:30|924.78|921.9|925.03|922.15|925.03|922.15|924.78|921.9|0
1653073720000|2022-05-20 19:08:40|925.27|922.39|924.54|921.66|925.27|922.39|924.54|921.66|0
1653073730000|2022-05-20 19:08:50|925.27|922.39|925.03|922.15|925.27|922.39|925.03|922.15|0
1653073740000|2022-05-20 19:09:00|924.05|921.17|924.78|921.9|924.78|921.9|923.81|920.93|0
1653073750000|2022-05-20 19:09:10|924.05|921.17|924.54|921.66|924.54|921.66|923.56|920.68|0
1653073760000|2022-05-20 19:09:20|924.05|921.17|924.78|921.9|924.78|921.9|923.56|920.68|0
1653073770000|2022-05-20 19:09:30|925.52|922.64|925.03|922.15|925.52|922.64|925.03|922.15|0
1653073780000|2022-05-20 19:09:40|925.27|922.39|925.76|922.88|926|923.12|924.78|921.9|0
1653073790000|2022-05-20 19:09:50|926|923.12|923.56|920.68|926|923.12|923.56|920.68|0
1653073800000|2022-05-20 19:10:00|923.81|920.93|925.4|922.52|925.4|922.52|923.81|920.93|0
1653073810000|2022-05-20 19:10:10|925.27|922.39|925.03|922.15|925.27|922.39|924.54|921.66|0
1653073820000|2022-05-20 19:10:20|925.15|922.27|926.13|923.25|926.13|923.25|925.03|922.15|0
1653073830000|2022-05-20 19:10:30|926.25|923.37|925.27|922.39|926.25|923.37|925.27|922.39|0
1653073840000|2022-05-20 19:10:40|925.03|922.15|924.05|921.17|925.03|922.15|924.05|921.17|0
1653073850000|2022-05-20 19:10:50|924.54|921.66|924.29|921.41|924.54|921.66|924.29|921.41|0
1653073860000|2022-05-20 19:11:00|924.78|921.9|924.54|921.66|924.78|921.9|924.54|921.66|0
1653073870000|2022-05-20 19:11:10|923.8|920.92|921.85|918.97|923.8|920.92|921.85|918.97|0
1653073880000|2022-05-20 19:11:20|922.09|919.21|923.32|920.44|923.32|920.44|922.09|919.21|0
1653073890000|2022-05-20 19:11:30|923.07|920.19|924.54|921.66|924.54|921.66|923.07|920.19|0
1653073900000|2022-05-20 19:11:40|922.83|919.95|925.03|922.15|925.03|922.15|922.83|919.95|0
1653073910000|2022-05-20 19:11:50|924.78|921.9|925.27|922.39|925.27|922.39|924.78|921.9|0
1653073920000|2022-05-20 19:12:00|925.76|922.88|925.52|922.64|925.76|922.88|925.27|922.39|0
1653073930000|2022-05-20 19:12:10|924.78|921.9|924.05|921.17|924.78|921.9|923.8|920.92|0
1653073940000|2022-05-20 19:12:20|923.8|920.92|923.8|920.92|923.8|920.92|923.56|920.68|0
1653073950000|2022-05-20 19:12:30|923.07|920.19|924.54|921.66|924.54|921.66|923.07|920.19|0
1653073960000|2022-05-20 19:12:40|925.03|922.15|924.78|921.9|925.03|922.15|924.78|921.9|0
1653073970000|2022-05-20 19:12:50|925.27|922.39|924.29|921.41|925.27|922.39|924.29|921.41|0
1653073980000|2022-05-20 19:13:00|924.05|921.17|925.52|922.64|925.52|922.64|924.05|921.17|0
1653073990000|2022-05-20 19:13:10|925.76|922.88|926.25|923.37|926.49|923.61|925.76|922.88|0
1653074000000|2022-05-20 19:13:20|926|923.12|925.76|922.88|926.25|923.37|925.52|922.64|0
1653074010000|2022-05-20 19:13:30|926.25|923.37|924.29|921.41|926.25|923.37|924.29|921.41|0
1653074020000|2022-05-20 19:13:40|925.52|922.64|925.52|922.64|925.52|922.64|925.52|922.64|0
1653074030000|2022-05-20 19:13:50|924.54|921.66|922.58|919.7|924.54|921.66|922.58|919.7|0
1653074040000|2022-05-20 19:14:00|922.34|919.46|923.8|920.92|923.8|920.92|922.34|919.46|0
1653074050000|2022-05-20 19:14:10|923.32|920.44|925.27|922.39|925.27|922.39|923.32|920.44|0
1653074060000|2022-05-20 19:14:20|924.78|921.9|923.32|920.44|924.78|921.9|923.32|920.44|0
1653074070000|2022-05-20 19:14:30|923.07|920.19|924.05|921.17|924.29|921.41|923.07|920.19|0
1653074080000|2022-05-20 19:14:40|923.56|920.68|923.56|920.68|923.56|920.68|923.32|920.44|0
1653074090000|2022-05-20 19:14:50|923.32|920.44|922.83|919.95|923.8|920.92|922.83|919.95|0
1653074100000|2022-05-20 19:15:00|922.34|919.46|921.61|918.73|922.83|919.95|921.61|918.73|0
1653074110000|2022-05-20 19:15:10|921.85|918.97|919.16|916.28|921.85|918.97|918.92|916.04|0
1653074120000|2022-05-20 19:15:20|920.38|917.5|917.21|914.33|920.38|917.5|917.21|914.33|0
1653074130000|2022-05-20 19:15:30|916.72|913.84|919.41|916.53|919.41|916.53|916.72|913.84|0
1653074140000|2022-05-20 19:15:40|919.65|916.77|920.14|917.26|920.63|917.75|919.65|916.77|0
1653074150000|2022-05-20 19:15:50|919.9|917.02|920.76|917.88|920.76|917.88|919.16|916.28|0
1653074160000|2022-05-20 19:16:00|921.12|918.24|921.12|918.24|921.85|918.97|921.12|918.24|0
1653074170000|2022-05-20 19:16:10|920.63|917.75|920.38|917.5|921.85|918.97|920.38|917.5|0
1653074180000|2022-05-20 19:16:20|920.27|917.39|920.76|917.88|920.87|917.99|920.27|917.39|0
1653074190000|2022-05-20 19:16:30|920.87|917.99|917.94|915.06|920.87|917.99|917.94|915.06|0
1653074200000|2022-05-20 19:16:40|918.67|915.79|918.67|915.79|919.16|916.28|918.67|915.79|0
1653074210000|2022-05-20 19:16:50|918.56|915.68|920.63|917.75|920.63|917.75|918.56|915.68|0
1653074220000|2022-05-20 19:17:00|920.14|917.26|921.49|918.61|921.49|918.61|920.14|917.26|0
1653074230000|2022-05-20 19:17:10|919.65|916.77|919.65|916.77|920.14|917.26|919.65|916.77|0
1653074240000|2022-05-20 19:17:20|919.41|916.53|920.87|917.99|921.12|918.24|919.41|916.53|0
1653074250000|2022-05-20 19:17:30|921.12|918.24|921.61|918.73|921.61|918.73|921.12|918.24|0
1653074260000|2022-05-20 19:17:40|921.12|918.24|920.63|917.75|921.12|918.24|920.14|917.26|0
1653074270000|2022-05-20 19:17:50|919.9|917.02|919.41|916.53|919.9|917.02|919.41|916.53|0
1653074280000|2022-05-20 19:18:00|919.65|916.77|918.92|916.04|919.9|917.02|918.92|916.04|0
1653074290000|2022-05-20 19:18:10|919.41|916.53|919.65|916.77|919.65|916.77|919.41|916.53|0
1653074300000|2022-05-20 19:18:20|919.41|916.53|919.53|916.65|919.53|916.65|918.92|916.04|0
1653074310000|2022-05-20 19:18:30|920.27|917.39|920.63|917.75|920.63|917.75|920.27|917.39|0
1653074320000|2022-05-20 19:18:40|919.41|916.53|919.16|916.28|919.41|916.53|919.16|916.28|0
1653074330000|2022-05-20 19:18:50|918.67|915.79|916.48|913.6|918.67|915.79|916.48|913.6|0
1653074340000|2022-05-20 19:19:00|915.5|912.62|914.04|911.16|915.5|912.62|914.04|911.16|0
1653074350000|2022-05-20 19:19:10|913.55|910.67|914.52|911.64|914.52|911.64|912.82|909.94|0
1653074360000|2022-05-20 19:19:20|915.01|912.13|916.48|913.6|916.48|913.6|915.01|912.13|0
1653074370000|2022-05-20 19:19:30|917.21|914.33|918.92|916.04|918.92|916.04|917.21|914.33|0
1653074380000|2022-05-20 19:19:40|917.94|915.06|917.45|914.57|918.19|915.31|917.45|914.57|0
1653074390000|2022-05-20 19:19:50|917.21|914.33|916.23|913.35|917.21|914.33|916.23|913.35|0
1653074400000|2022-05-20 19:20:00|915.74|912.86|913.55|910.67|915.74|912.86|913.55|910.67|0
1653074410000|2022-05-20 19:20:10|913.79|910.91|914.65|911.77|914.65|911.77|913.06|910.18|0
1653074420000|2022-05-20 19:20:20|915.01|912.13|915.62|912.74|915.87|912.99|915.01|912.13|0
1653074430000|2022-05-20 19:20:30|916.24|913.36|915.02|912.14|916.24|913.36|915.02|912.14|0
1653074440000|2022-05-20 19:20:40|915.26|912.38|915.75|912.87|915.75|912.87|915.02|912.14|0
1653074450000|2022-05-20 19:20:50|916.24|913.36|915.02|912.14|916.24|913.36|915.02|912.14|0
1653074460000|2022-05-20 19:21:00|914.77|911.89|914.04|911.16|914.77|911.89|914.04|911.16|0
1653074470000|2022-05-20 19:21:10|913.8|910.92|913.8|910.92|913.8|910.92|912.57|909.69|0
1653074480000|2022-05-20 19:21:20|914.77|911.89|913.8|910.92|914.77|911.89|913.8|910.92|0
1653074490000|2022-05-20 19:21:30|914.04|911.16|913.8|910.92|914.04|911.16|913.8|910.92|0
1653074500000|2022-05-20 19:21:40|913.55|910.67|912.33|909.45|913.8|910.92|912.33|909.45|0
1653074510000|2022-05-20 19:21:50|913.31|910.43|911.35|908.47|913.31|910.43|911.35|908.47|0
1653074520000|2022-05-20 19:22:00|910.75|907.87|909.15|906.27|910.75|907.87|909.15|906.27|0
1653074530000|2022-05-20 19:22:10|908.91|906.03|908.91|906.03|909.4|906.52|908.91|906.03|0
1653074540000|2022-05-20 19:22:20|908.67|905.79|908.18|905.3|909.64|906.76|908.18|905.3|0
1653074550000|2022-05-20 19:22:30|907.93|905.05|908.91|906.03|908.91|906.03|907.93|905.05|0
1653074560000|2022-05-20 19:22:40|908.42|905.54|908.18|905.3|908.91|906.03|908.18|905.3|0
1653074570000|2022-05-20 19:22:50|908.91|906.03|910.86|907.98|910.86|907.98|908.91|906.03|0
1653074580000|2022-05-20 19:23:00|911.11|908.23|910.75|907.87|911.11|908.23|910.38|907.5|0
1653074590000|2022-05-20 19:23:10|911.84|908.96|913.06|910.18|913.06|910.18|911.84|908.96|0
1653074600000|2022-05-20 19:23:20|913.55|910.67|914.04|911.16|914.04|911.16|913.55|910.67|0
1653074610000|2022-05-20 19:23:30|913.8|910.92|914.04|911.16|914.77|911.89|913.8|910.92|0
1653074620000|2022-05-20 19:23:40|914.41|911.53|915.02|912.14|915.26|912.38|914.41|911.53|0
1653074630000|2022-05-20 19:23:50|915.26|912.38|915.99|913.11|915.99|913.11|915.02|912.14|0
1653074640000|2022-05-20 19:24:00|915.75|912.87|916.73|913.85|916.73|913.85|915.75|912.87|0
1653074650000|2022-05-20 19:24:10|917.71|914.83|916.73|913.85|917.71|914.83|916.73|913.85|0
1653074660000|2022-05-20 19:24:20|916.48|913.6|915.51|912.63|916.48|913.6|915.51|912.63|0
1653074670000|2022-05-20 19:24:30|915.99|913.11|914.28|911.4|915.99|913.11|914.28|911.4|0
1653074680000|2022-05-20 19:24:40|915.02|912.14|914.53|911.65|915.02|912.14|914.53|911.65|0
1653074690000|2022-05-20 19:24:50|913.55|910.67|913.31|910.43|913.55|910.67|912.33|909.45|0
1653074700000|2022-05-20 19:25:00|912.33|909.45|913.55|910.67|913.55|910.67|911.84|908.96|0
1653074710000|2022-05-20 19:25:10|912.57|909.69|913.06|910.18|913.06|910.18|912.33|909.45|0
1653074720000|2022-05-20 19:25:20|912.82|909.94|914.41|911.53|914.41|911.53|912.82|909.94|0
1653074730000|2022-05-20 19:25:30|914.53|911.65|914.28|911.4|915.51|912.63|914.28|911.4|0
1653074740000|2022-05-20 19:25:40|913.8|910.92|912.82|909.94|913.8|910.92|912.82|909.94|0
1653074750000|2022-05-20 19:25:50|912.33|909.45|913.06|910.18|913.06|910.18|912.33|909.45|0
1653074760000|2022-05-20 19:26:00|911.84|908.96|910.86|907.98|911.84|908.96|910.86|907.98|0
1653074770000|2022-05-20 19:26:10|912.57|909.69|910.86|907.98|912.57|909.69|910.86|907.98|0
1653074780000|2022-05-20 19:26:20|911.11|908.23|910.62|907.74|912.08|909.2|910.62|907.74|0
1653074790000|2022-05-20 19:26:30|910.86|907.98|910.86|907.98|911.11|908.23|910.62|907.74|0
1653074800000|2022-05-20 19:26:40|911.11|908.23|910.86|907.98|911.6|908.72|910.86|907.98|0
1653074810000|2022-05-20 19:26:50|910.62|907.74|907.44|904.56|910.62|907.74|907.44|904.56|0
1653074820000|2022-05-20 19:27:00|906.71|903.83|908.91|906.03|908.91|906.03|906.71|903.83|0
1653074830000|2022-05-20 19:27:10|909.15|906.27|907.44|904.56|909.15|906.27|907.44|904.56|0
1653074840000|2022-05-20 19:27:20|907.2|904.32|907.69|904.81|907.69|904.81|907.2|904.32|0
1653074850000|2022-05-20 19:27:30|906.47|903.59|905.74|902.86|906.47|903.59|905.74|902.86|0
1653074860000|2022-05-20 19:27:40|905.37|902.49|905|902.12|905.37|902.49|904.89|902.01|0
1653074870000|2022-05-20 19:27:50|904.52|901.64|903.54|900.66|904.52|901.64|903.54|900.66|0
1653074880000|2022-05-20 19:28:00|903.78|900.9|904.52|901.64|904.52|901.64|903.54|900.66|0
1653074890000|2022-05-20 19:28:10|904.27|901.39|903.54|900.66|904.27|901.39|903.3|900.42|0
1653074900000|2022-05-20 19:28:20|904.03|901.15|904.27|901.39|904.27|901.39|903.91|901.03|0
1653074910000|2022-05-20 19:28:30|904.52|901.64|904.52|901.64|905.74|902.86|904.52|901.64|0
1653074920000|2022-05-20 19:28:40|904.27|901.39|902.08|899.2|904.27|901.39|902.08|899.2|0
1653074930000|2022-05-20 19:28:50|901.1|898.22|901.59|898.71|901.59|898.71|901.1|898.22|0
1653074940000|2022-05-20 19:29:00|901.34|898.46|902.08|899.2|902.08|899.2|901.34|898.46|0
1653074950000|2022-05-20 19:29:10|902.81|899.93|901.1|898.22|902.81|899.93|901.1|898.22|0
1653074960000|2022-05-20 19:29:20|899.88|897|899.64|896.76|899.88|897|899.64|896.76|0
1653074970000|2022-05-20 19:29:30|899.88|897|898.91|896.03|899.88|897|898.42|895.54|0
1653074980000|2022-05-20 19:29:40|898.42|895.54|898.17|895.29|898.42|895.54|897.93|895.05|0
1653074990000|2022-05-20 19:29:50|898.42|895.54|898.17|895.29|898.66|895.78|898.17|895.29|0
1653075000000|2022-05-20 19:30:00|897.93|895.05|898.17|895.29|898.17|895.29|896.71|893.83|0
1653075010000|2022-05-20 19:30:10|899.15|896.27|899.88|897|899.88|897|899.15|896.27|0
1653075020000|2022-05-20 19:30:20|900.37|897.49|900.86|897.98|900.86|897.98|900.37|897.49|0
1653075030000|2022-05-20 19:30:30|900.61|897.73|901.34|898.46|901.34|898.46|900.61|897.73|0
1653075040000|2022-05-20 19:30:40|902.08|899.2|903.05|900.17|903.05|900.17|902.08|899.2|0
1653075050000|2022-05-20 19:30:50|902.81|899.93|901.83|898.95|902.81|899.93|901.83|898.95|0
1653075060000|2022-05-20 19:31:00|901.59|898.71|901.71|898.83|902.56|899.68|901.59|898.71|0
1653075070000|2022-05-20 19:31:10|902.56|899.68|901.83|898.95|903.05|900.17|901.83|898.95|0
1653075080000|2022-05-20 19:31:20|903.05|900.17|903.05|900.17|903.78|900.9|903.05|900.17|0
1653075090000|2022-05-20 19:31:30|904.03|901.15|904.76|901.88|904.76|901.88|904.03|901.15|0
1653075100000|2022-05-20 19:31:40|905.25|902.37|905|902.12|905.25|902.37|904.76|901.88|0
1653075110000|2022-05-20 19:31:50|904.76|901.88|904.52|901.64|904.76|901.88|904.27|901.39|0
1653075120000|2022-05-20 19:32:00|904.76|901.88|901.34|898.46|904.76|901.88|901.34|898.46|0
1653075130000|2022-05-20 19:32:10|900.86|897.98|901.83|898.95|901.83|898.95|900.61|897.73|0
1653075140000|2022-05-20 19:32:20|900.61|897.73|900.37|897.49|900.61|897.73|900.12|897.24|0
1653075150000|2022-05-20 19:32:30|900.61|897.73|900.37|897.49|900.61|897.73|900.12|897.24|0
1653075160000|2022-05-20 19:32:40|900.86|897.98|900.25|897.37|900.86|897.98|900.12|897.24|0
1653075170000|2022-05-20 19:32:50|898.91|896.03|899.15|896.27|899.64|896.76|898.91|896.03|0
1653075180000|2022-05-20 19:33:00|897.93|895.05|897.44|894.56|898.42|895.54|897.44|894.56|0
1653075190000|2022-05-20 19:33:10|897.93|895.05|896.96|894.08|897.93|895.05|896.96|894.08|0
1653075200000|2022-05-20 19:33:20|896.47|893.59|897.44|894.56|897.44|894.56|896.47|893.59|0
1653075210000|2022-05-20 19:33:30|897.2|894.32|896.96|894.08|897.2|894.32|896.59|893.71|0
1653075220000|2022-05-20 19:33:40|896.84|893.96|895.49|892.61|896.84|893.96|895.49|892.61|0
1653075230000|2022-05-20 19:33:50|893.06|890.18|892.57|889.69|893.54|890.66|892.57|889.69|0
1653075240000|2022-05-20 19:34:00|890.13|887.25|888.92|886.04|890.13|887.25|888.92|886.04|0
1653075250000|2022-05-20 19:34:10|889.29|886.41|888.67|885.79|889.29|886.41|888.19|885.31|0
1653075260000|2022-05-20 19:34:20|887.83|884.95|888.43|885.55|888.43|885.55|887.83|884.95|0
1653075270000|2022-05-20 19:34:30|889.16|886.28|888.43|885.55|889.16|886.28|888.19|885.31|0
1653075280000|2022-05-20 19:34:40|888.67|885.79|887.94|885.06|888.67|885.79|887.7|884.82|0
1653075290000|2022-05-20 19:34:50|888.67|885.79|888.92|886.04|888.92|886.04|888.67|885.79|0
1653075300000|2022-05-20 19:35:00|889.89|887.01|889.4|886.52|891.6|888.72|889.4|886.52|0
1653075310000|2022-05-20 19:35:10|889.65|886.77|892.08|889.2|892.08|889.2|889.65|886.77|0
1653075320000|2022-05-20 19:35:20|891.11|888.23|888.67|885.79|891.11|888.23|888.67|885.79|0
1653075330000|2022-05-20 19:35:30|887.46|884.58|885.27|882.39|887.46|884.58|885.27|882.39|0
1653075340000|2022-05-20 19:35:40|885.02|882.14|885.27|882.39|885.51|882.63|884.78|881.9|0
1653075350000|2022-05-20 19:35:50|884.78|881.9|885.51|882.63|885.75|882.87|884.78|881.9|0
1653075360000|2022-05-20 19:36:00|885.02|882.14|883.08|880.2|885.02|882.14|883.08|880.2|0
1653075370000|2022-05-20 19:36:10|882.83|879.95|882.59|879.71|882.83|879.95|882.59|879.71|0
1653075380000|2022-05-20 19:36:20|882.1|879.22|882.35|879.47|882.35|879.47|881.86|878.98|0
1653075390000|2022-05-20 19:36:30|881.86|878.98|881.13|878.25|881.86|878.98|881.13|878.25|0
1653075400000|2022-05-20 19:36:40|880.65|877.77|880.89|878.01|881.13|878.25|880.4|877.52|0
1653075410000|2022-05-20 19:36:50|881.13|878.25|880.65|877.77|881.62|878.74|880.65|877.77|0
1653075420000|2022-05-20 19:37:00|879.43|876.55|878.46|875.58|879.92|877.04|878.46|875.58|0
1653075430000|2022-05-20 19:37:10|876.76|873.88|875.79|872.91|876.76|873.88|875.79|872.91|0
1653075440000|2022-05-20 19:37:20|875.54|872.66|875.06|872.18|875.54|872.66|873.11|870.23|0
1653075450000|2022-05-20 19:37:30|875.91|873.03|877.97|875.09|877.97|875.09|875.91|873.03|0
1653075460000|2022-05-20 19:37:40|875.79|872.91|877.61|874.73|877.61|874.73|875.79|872.91|0
1653075470000|2022-05-20 19:37:50|877.49|874.61|876.76|873.88|877.49|874.61|876.76|873.88|0
1653075480000|2022-05-20 19:38:00|877.24|874.36|878.21|875.33|878.94|876.06|877.24|874.36|0
1653075490000|2022-05-20 19:38:10|877.49|874.61|877.97|875.09|877.97|875.09|876.76|873.88|0
1653075500000|2022-05-20 19:38:20|879.43|876.55|880.89|878.01|880.89|878.01|878.94|876.06|0
1653075510000|2022-05-20 19:38:30|881.13|878.25|880.16|877.28|881.13|878.25|878.94|876.06|0
1653075520000|2022-05-20 19:38:40|880.4|877.52|882.59|879.71|882.59|879.71|880.4|877.52|0
1653075530000|2022-05-20 19:38:50|884.05|881.17|884.54|881.66|884.54|881.66|883.56|880.68|0
1653075540000|2022-05-20 19:39:00|885.27|882.39|886.85|883.97|886.85|883.97|885.27|882.39|0
1653075550000|2022-05-20 19:39:10|886.73|883.85|885.27|882.39|887.46|884.58|885.27|882.39|0
1653075560000|2022-05-20 19:39:20|883.81|880.93|885.75|882.87|885.75|882.87|883.81|880.93|0
1653075570000|2022-05-20 19:39:30|886.61|883.73|885.51|882.63|886.97|884.09|885.51|882.63|0
1653075580000|2022-05-20 19:39:40|884.54|881.66|882.35|879.47|884.54|881.66|882.35|879.47|0
1653075590000|2022-05-20 19:39:50|880.89|878.01|880.4|877.52|880.89|878.01|880.4|877.52|0
1653075600000|2022-05-20 19:40:00|880.16|877.28|878.94|876.06|880.16|877.28|878.94|876.06|0
1653075610000|2022-05-20 19:40:10|877.97|875.09|879.19|876.31|879.67|876.79|877.97|875.09|0
1653075620000|2022-05-20 19:40:20|878.34|875.46|878.21|875.33|878.7|875.82|878.21|875.33|0
1653075630000|2022-05-20 19:40:30|877|874.12|874.81|871.93|877|874.12|874.81|871.93|0
1653075640000|2022-05-20 19:40:40|874.08|871.2|875.3|872.42|875.3|872.42|874.08|871.2|0
1653075650000|2022-05-20 19:40:50|872.63|869.75|872.39|869.51|873.84|870.96|872.14|869.26|0
1653075660000|2022-05-20 19:41:00|872.63|869.75|874.08|871.2|874.57|871.69|872.63|869.75|0
1653075670000|2022-05-20 19:41:10|873.11|870.23|873.36|870.48|873.6|870.72|873.11|870.23|0
1653075680000|2022-05-20 19:41:20|874.56|871.68|872.53|869.65|874.56|871.68|872.29|869.41|0
1653075690000|2022-05-20 19:41:30|872.64|869.76|868.63|865.75|872.64|869.76|868.63|865.75|0
1653075700000|2022-05-20 19:41:40|868.01|865.13|869.23|866.35|869.23|866.35|868.01|865.13|0
1653075710000|2022-05-20 19:41:50|870.2|867.32|868.26|865.38|870.2|867.32|868.26|865.38|0
1653075720000|2022-05-20 19:42:00|867.53|864.65|866.66|863.78|867.53|864.65|866.66|863.78|0
1653075730000|2022-05-20 19:42:10|866.17|863.29|865.93|863.05|866.42|863.54|865.69|862.81|0
1653075740000|2022-05-20 19:42:20|867.03|864.15|864.96|862.08|867.03|864.15|864.96|862.08|0
1653075750000|2022-05-20 19:42:30|864.23|861.35|862.04|859.16|864.23|861.35|861.55|858.67|0
1653075760000|2022-05-20 19:42:40|861.55|858.67|862.04|859.16|862.28|859.4|861.55|858.67|0
1653075770000|2022-05-20 19:42:50|861.55|858.67|860.82|857.94|861.55|858.67|860.33|857.45|0
1653075780000|2022-05-20 19:43:00|859.98|857.1|860.33|857.45|860.33|857.45|859.98|857.1|0
1653075790000|2022-05-20 19:43:10|861.79|858.91|863.5|860.62|863.5|860.62|861.79|858.91|0
1653075800000|2022-05-20 19:43:20|863.25|860.37|865.44|862.56|865.44|862.56|863.25|860.37|0
1653075810000|2022-05-20 19:43:30|865.2|862.32|865.2|862.32|865.93|863.05|865.2|862.32|0
1653075820000|2022-05-20 19:43:40|866.17|863.29|866.9|864.02|867.15|864.27|866.17|863.29|0
1653075830000|2022-05-20 19:43:50|867.15|864.27|865.69|862.81|867.15|864.27|865.44|862.56|0
1653075840000|2022-05-20 19:44:00|865.44|862.56|866.17|863.29|866.17|863.29|864.96|862.08|0
1653075850000|2022-05-20 19:44:10|866.66|863.78|867.15|864.27|867.15|864.27|866.66|863.78|0
1653075860000|2022-05-20 19:44:20|868.12|865.24|866.17|863.29|868.12|865.24|866.17|863.29|0
1653075870000|2022-05-20 19:44:30|865.93|863.05|867.39|864.51|867.39|864.51|865.93|863.05|0
1653075880000|2022-05-20 19:44:40|868.12|865.24|870.07|867.19|870.07|867.19|868.12|865.24|0
1653075890000|2022-05-20 19:44:50|868.61|865.73|869.58|866.7|869.58|866.7|868.61|865.73|0
1653075900000|2022-05-20 19:45:00|868.85|865.97|869.09|866.21|869.09|866.21|867.39|864.51|0
1653075910000|2022-05-20 19:45:10|869.34|866.46|869.34|866.46|870.31|867.43|869.09|866.21|0
1653075920000|2022-05-20 19:45:20|870.31|867.43|870.07|867.19|870.31|867.43|870.07|867.19|0
1653075930000|2022-05-20 19:45:30|872.26|869.38|871.28|868.4|872.26|869.38|871.28|868.4|0
1653075940000|2022-05-20 19:45:40|872.5|869.62|874.33|871.45|874.33|871.45|872.5|869.62|0
1653075950000|2022-05-20 19:45:50|874.69|871.81|873.96|871.08|874.69|871.81|873.96|871.08|0
1653075960000|2022-05-20 19:46:00|873.23|870.35|872.01|869.13|873.23|870.35|872.01|869.13|0
1653075970000|2022-05-20 19:46:10|873.96|871.08|875.42|872.54|875.42|872.54|873.72|870.84|0
1653075980000|2022-05-20 19:46:20|875.67|872.79|875.42|872.54|875.67|872.79|875.42|872.54|0
1653075990000|2022-05-20 19:46:30|875.91|873.03|878.59|875.71|878.59|875.71|875.91|873.03|0
1653076000000|2022-05-20 19:46:40|878.84|875.96|877.37|874.49|879.32|876.44|877.37|874.49|0
1653076010000|2022-05-20 19:46:50|877.13|874.25|878.84|875.96|878.84|875.96|877.13|874.25|0
1653076020000|2022-05-20 19:47:00|877.86|874.98|876.64|873.76|877.86|874.98|876.64|873.76|0
1653076030000|2022-05-20 19:47:10|875.67|872.79|877.13|874.25|877.13|874.25|875.67|872.79|0
1653076040000|2022-05-20 19:47:20|875.18|872.3|874.21|871.33|875.18|872.3|874.21|871.33|0
1653076050000|2022-05-20 19:47:30|873.96|871.08|871.04|868.16|873.96|871.08|871.04|868.16|0
1653076060000|2022-05-20 19:47:40|871.53|868.65|871.04|868.16|871.77|868.89|871.04|868.16|0
1653076070000|2022-05-20 19:47:50|872.01|869.13|871.77|868.89|872.01|869.13|870.55|867.67|0
1653076080000|2022-05-20 19:48:00|869.58|866.7|867.51|864.63|869.58|866.7|867.51|864.63|0
1653076090000|2022-05-20 19:48:10|868.36|865.48|867.14|864.26|868.36|865.48|867.14|864.26|0
1653076100000|2022-05-20 19:48:20|867.38|864.02|868.11|864.75|868.11|864.75|867.38|864.02|0
1653076110000|2022-05-20 19:48:30|867.14|863.78|867.14|863.78|867.14|863.78|866.65|863.29|0
1653076120000|2022-05-20 19:48:40|866.9|863.54|866.17|862.81|866.9|863.54|865.68|862.32|0
1653076130000|2022-05-20 19:48:50|866.65|863.29|867.14|863.78|867.87|864.51|866.65|863.29|0
1653076140000|2022-05-20 19:49:00|867.63|864.27|869.09|865.73|869.09|865.73|867.63|864.27|0
1653076150000|2022-05-20 19:49:10|868.6|865.24|866.65|863.29|868.6|865.24|866.65|863.29|0
1653076160000|2022-05-20 19:49:20|867.14|863.78|868.85|865.49|868.85|865.49|867.14|863.78|0
1653076170000|2022-05-20 19:49:30|868.36|865|868.84|865.48|869.7|866.34|868.36|865|0
1653076180000|2022-05-20 19:49:40|867.51|864.15|865.92|862.56|867.51|864.15|865.92|862.56|0
1653076190000|2022-05-20 19:49:50|865.32|861.96|866.9|863.54|866.9|863.54|864.95|861.59|0
1653076200000|2022-05-20 19:50:00|861.67|858.31|859.6|856.24|861.67|858.31|859.12|855.76|0
1653076210000|2022-05-20 19:50:10|857.66|854.3|858.76|855.4|858.76|855.4|856.44|853.08|0
1653076220000|2022-05-20 19:50:20|859.36|856|859.6|856.24|859.6|856.24|858.87|855.51|0
1653076230000|2022-05-20 19:50:30|860.33|856.97|860.09|856.73|860.33|856.97|859.6|856.24|0
1653076240000|2022-05-20 19:50:40|859.12|855.76|856.69|853.33|859.12|855.76|856.69|853.33|0
1653076250000|2022-05-20 19:50:50|856.2|852.84|857.66|854.3|857.66|854.3|856.2|852.84|0
1653076260000|2022-05-20 19:51:00|855.47|852.11|858.27|854.91|858.27|854.91|855.47|852.11|0
1653076270000|2022-05-20 19:51:10|859.6|856.24|861.19|857.83|861.19|857.83|859.12|855.76|0
1653076280000|2022-05-20 19:51:20|862.03|858.67|864.46|861.1|864.46|861.1|862.03|858.67|0
1653076290000|2022-05-20 19:51:30|864.59|861.23|862.76|859.4|865.19|861.83|862.76|859.4|0
1653076300000|2022-05-20 19:51:40|861.79|858.43|860.33|856.97|861.79|858.43|860.33|856.97|0
1653076310000|2022-05-20 19:51:50|862.28|858.92|861.06|857.7|862.52|859.16|861.06|857.7|0
1653076320000|2022-05-20 19:52:00|860.33|856.97|863.01|859.65|863.01|859.65|859.85|856.49|0
1653076330000|2022-05-20 19:52:10|863.49|860.13|864.95|861.59|864.95|861.59|863.49|860.13|0
1653076340000|2022-05-20 19:52:20|864.71|861.35|865.32|861.96|865.44|862.08|864.71|861.35|0
1653076350000|2022-05-20 19:52:30|865.44|862.08|865.19|861.83|865.68|862.32|863.98|860.62|0
1653076360000|2022-05-20 19:52:40|864.46|861.1|863.98|860.62|864.46|861.1|863.49|860.13|0
1653076370000|2022-05-20 19:52:50|866.65|863.29|865.92|862.56|866.65|863.29|865.92|862.56|0
1653076380000|2022-05-20 19:53:00|864.71|861.35|869.33|865.97|869.33|865.97|864.71|861.35|0
1653076390000|2022-05-20 19:53:10|868.11|864.75|867.14|863.78|868.11|864.75|866.9|863.54|0
1653076400000|2022-05-20 19:53:20|867.87|864.51|868.11|864.75|868.73|865.37|867.87|864.51|0
1653076410000|2022-05-20 19:53:30|867.63|864.27|867.63|864.27|867.87|864.51|867.63|864.27|0
1653076420000|2022-05-20 19:53:40|864.95|861.59|864.46|861.1|865.19|861.83|864.46|861.1|0
1653076430000|2022-05-20 19:53:50|865.19|861.83|863.25|859.89|865.19|861.83|863.25|859.89|0
1653076440000|2022-05-20 19:54:00|862.28|858.92|864.22|860.86|864.22|860.86|862.28|858.92|0
1653076450000|2022-05-20 19:54:10|864.71|861.35|866.9|863.54|866.9|863.54|864.71|861.35|0
1653076460000|2022-05-20 19:54:20|867.02|863.66|866.17|862.81|867.38|864.02|866.17|862.81|0
1653076470000|2022-05-20 19:54:30|865.19|861.83|864.46|861.1|865.19|861.83|864.46|861.1|0
1653076480000|2022-05-20 19:54:40|863.01|859.65|863.49|860.13|863.49|860.13|862.28|858.92|0
1653076490000|2022-05-20 19:54:50|862.52|859.16|861.55|858.19|862.52|859.16|861.55|858.19|0
1653076500000|2022-05-20 19:55:00|859.84|856.48|862.52|859.16|862.76|859.4|859.84|856.48|0
1653076510000|2022-05-20 19:55:10|862.28|858.92|863.98|860.62|864.46|861.1|862.28|858.92|0
1653076520000|2022-05-20 19:55:20|864.71|861.35|863.25|859.89|864.71|861.35|863.25|859.89|0
1653076530000|2022-05-20 19:55:30|862.28|858.92|861.55|858.19|862.28|858.92|861.55|858.19|0
1653076540000|2022-05-20 19:55:40|862.52|859.16|860.82|857.46|862.52|859.16|860.82|857.46|0
1653076550000|2022-05-20 19:55:50|860.09|856.73|858.87|855.51|860.21|856.85|858.87|855.51|0
1653076560000|2022-05-20 19:56:00|858.14|854.78|860.57|857.21|860.57|857.21|858.14|854.78|0
1653076570000|2022-05-20 19:56:10|861.3|857.94|862.03|858.67|862.03|858.67|861.3|857.94|0
1653076580000|2022-05-20 19:56:20|861.06|857.7|859.12|855.76|861.06|857.7|859.12|855.76|0
1653076590000|2022-05-20 19:56:30|858.39|855.03|857.66|854.3|858.39|855.03|857.41|854.05|0
1653076600000|2022-05-20 19:56:40|858.63|855.27|857.41|854.05|858.63|855.27|857.41|854.05|0
1653076610000|2022-05-20 19:56:50|857.17|853.81|857.66|854.3|857.66|854.3|857.17|853.81|0
1653076620000|2022-05-20 19:57:00|858.14|854.78|856.93|853.57|858.14|854.78|856.93|853.57|0
1653076630000|2022-05-20 19:57:10|857.17|853.81|856.44|853.08|857.17|853.81|856.44|853.08|0
1653076640000|2022-05-20 19:57:20|856.69|853.33|859.6|856.24|859.6|856.24|856.33|852.97|0
1653076650000|2022-05-20 19:57:30|859.84|856.48|857.66|854.3|859.84|856.48|857.66|854.3|0
1653076660000|2022-05-20 19:57:40|857.17|853.81|856.44|853.08|857.17|853.81|856.44|853.08|0
1653076670000|2022-05-20 19:57:50|855.71|852.35|855.47|852.11|856.93|853.57|855.47|852.11|0
1653076680000|2022-05-20 19:58:00|855.71|852.35|856.93|853.57|858.39|855.03|855.71|852.35|0
1653076690000|2022-05-20 19:58:10|856.69|853.33|856.69|853.33|856.69|853.33|855.96|852.6|0
1653076700000|2022-05-20 19:58:20|857.41|854.05|855.23|851.87|857.41|854.05|855.23|851.87|0
1653076710000|2022-05-20 19:58:30|855.47|852.11|855.23|851.87|856.2|852.84|855.23|851.87|0
1653076720000|2022-05-20 19:58:40|855.96|852.6|856.2|852.84|856.2|852.84|855.96|852.6|0
1653076730000|2022-05-20 19:58:50|856.44|853.08|854.74|851.38|856.44|853.08|854.74|851.38|0
1653076740000|2022-05-20 19:59:00|854.5|851.14|853.29|849.93|854.5|851.14|853.29|849.93|0
1653076750000|2022-05-20 19:59:10|854.26|850.9|854.01|850.65|855.23|851.87|853.77|850.41|0
1653076760000|2022-05-20 19:59:20|854.26|850.9|856.44|853.08|856.44|853.08|854.26|850.9|0
1653076770000|2022-05-20 19:59:30|855.47|852.11|853.53|850.17|855.47|852.11|853.53|850.17|0
1653076780000|2022-05-20 19:59:40|853.04|849.68|853.04|849.68|853.04|849.68|852.07|848.71|0
1653076790000|2022-05-20 19:59:50|853.29|849.93|854.01|850.65|854.26|850.9|853.29|849.93|0
1653076800000|2022-05-20 20:00:00|855.23|851.87|852.07|848.71|855.23|851.87|852.07|848.71|0
1653076810000|2022-05-20 20:00:10|851.83|848.47|851.34|847.98|852.07|848.71|851.34|847.98|0
1653076820000|2022-05-20 20:00:20|850.62|847.26|851.59|848.23|851.59|848.23|850.62|847.26|0
1653076830000|2022-05-20 20:00:30|852.31|848.95|853.29|849.93|853.29|849.93|852.31|848.95|0
1653076840000|2022-05-20 20:00:40|853.04|849.68|852.8|849.44|853.29|849.93|852.8|849.44|0
1653076850000|2022-05-20 20:00:50|852.56|849.2|852.07|848.71|852.56|849.2|852.07|848.71|0
1653076860000|2022-05-20 20:01:00|851.83|848.47|852.8|849.44|852.8|849.44|851.83|848.47|0
1653076870000|2022-05-20 20:01:10|851.83|848.47|852.56|849.2|852.56|849.2|851.83|848.47|0
1653076880000|2022-05-20 20:01:20|852.07|848.71|850.86|847.5|852.07|848.71|850.86|847.5|0
1653076890000|2022-05-20 20:01:30|851.34|847.98|849.89|846.53|851.34|847.98|849.89|846.53|0
1653076900000|2022-05-20 20:01:40|850.13|846.77|849.89|846.53|850.37|847.01|849.89|846.53|0
1653076910000|2022-05-20 20:01:50|849.65|846.29|850.13|846.77|850.37|847.01|849.4|846.04|0
1653076920000|2022-05-20 20:02:00|849.16|845.8|849.4|846.04|849.4|846.04|849.16|845.8|0
1653076930000|2022-05-20 20:02:10|848.92|845.56|849.16|845.8|849.16|845.8|848.92|845.56|0
1653076940000|2022-05-20 20:02:20|848.92|845.56|849.4|846.04|849.4|846.04|848.92|845.56|0
1653076950000|2022-05-20 20:02:30|849.65|846.29|850.62|847.26|850.62|847.26|849.65|846.29|0
1653076960000|2022-05-20 20:02:40|849.65|846.29|850.13|846.77|850.13|846.77|849.65|846.29|0
1653076970000|2022-05-20 20:02:50|850.37|847.01|850.62|847.26|850.62|847.26|850.37|847.01|0
1653076980000|2022-05-20 20:03:00|850.86|847.5|851.59|848.23|851.59|848.23|850.86|847.5|0
1653076990000|2022-05-20 20:03:10|853.04|849.68|853.04|849.68|853.04|849.68|853.04|849.68|0
1653077000000|2022-05-20 20:03:20|853.29|849.93|853.29|849.93|853.29|849.93|852.56|849.2|0
1653077010000|2022-05-20 20:03:30|853.04|849.68|853.29|849.93|853.29|849.93|853.04|849.68|0
1653077020000|2022-05-20 20:03:40|853.77|850.41|854.26|850.9|854.26|850.9|853.04|849.68|0
1653077030000|2022-05-20 20:03:50|853.29|849.93|853.29|849.93|853.77|850.41|853.29|849.93|0
1653077040000|2022-05-20 20:04:00|853.77|850.41|854.13|850.77|854.13|850.77|853.65|850.29|0
1653077050000|2022-05-20 20:04:10|853.89|850.53|853.89|850.53|854.13|850.77|853.89|850.53|0
1653077060000|2022-05-20 20:04:20|854.13|850.77|855.1|851.74|855.1|851.74|854.13|850.77|0
1653077070000|2022-05-20 20:04:30|855.35|851.99|854.86|851.5|855.35|851.99|854.74|851.38|0
1653077080000|2022-05-20 20:04:40|854.62|851.26|854.13|850.77|854.62|851.26|854.13|850.77|0
1653077090000|2022-05-20 20:04:50|853.89|850.53|854.62|851.26|854.62|851.26|853.65|850.29|0
1653077100000|2022-05-20 20:05:00|853.16|849.8|853.16|849.8|853.16|849.8|852.43|849.07|0
1653077110000|2022-05-20 20:05:10|852.68|849.32|853.65|850.29|853.65|850.29|852.68|849.32|0
1653077120000|2022-05-20 20:05:20|853.89|850.53|854.13|850.77|854.13|850.77|853.89|850.53|0
1653077130000|2022-05-20 20:05:30|853.89|850.53|854.13|850.77|854.13|850.77|853.4|850.04|0
1653077140000|2022-05-20 20:05:40|854.37|851.01|853.89|850.53|854.37|851.01|853.89|850.53|0
1653077150000|2022-05-20 20:05:50|853.65|850.29|854.62|851.26|854.62|851.26|853.65|850.29|0
1653077160000|2022-05-20 20:06:00|854.86|851.5|855.35|851.99|855.59|852.23|854.62|851.26|0
1653077170000|2022-05-20 20:06:10|855.1|851.74|855.47|852.11|855.59|852.23|855.1|851.74|0
1653077180000|2022-05-20 20:06:20|855.83|852.47|856.07|852.71|856.07|852.71|855.59|852.23|0
1653077190000|2022-05-20 20:06:30|856.32|852.96|856.32|852.96|856.56|853.2|856.32|852.96|0
1653077200000|2022-05-20 20:06:40|856.56|853.2|856.56|853.2|856.56|853.2|856.56|853.2|0
1653077220000|2022-05-20 20:07:00|857.04|853.68|856.8|853.44|857.04|853.68|856.07|852.71|0
1653077230000|2022-05-20 20:07:10|857.04|853.68|857.53|854.17|857.53|854.17|857.04|853.68|0
1653077240000|2022-05-20 20:07:20|858.02|854.66|858.02|854.66|858.26|854.9|858.02|854.66|0
1653077250000|2022-05-20 20:07:30|858.26|854.9|858.02|854.66|858.26|854.9|858.02|854.66|0
1653077260000|2022-05-20 20:07:40|858.26|854.9|858.02|854.66|858.26|854.9|858.02|854.66|0
1653077270000|2022-05-20 20:07:50|857.29|853.93|856.32|852.96|857.29|853.93|856.32|852.96|0
1653077280000|2022-05-20 20:08:00|857.04|853.68|857.04|853.68|857.29|853.93|857.04|853.68|0
1653077290000|2022-05-20 20:08:10|857.29|853.93|857.29|853.93|857.53|854.17|857.29|853.93|0
1653077300000|2022-05-20 20:08:20|857.04|853.68|857.29|853.93|857.29|853.93|857.04|853.68|0
1653077310000|2022-05-20 20:08:30|857.53|854.17|857.29|853.93|858.02|854.66|857.04|853.68|0
1653077320000|2022-05-20 20:08:40|857.77|854.41|858.5|855.14|858.5|855.14|857.77|854.41|0
1653077330000|2022-05-20 20:08:50|858.38|855.02|858.5|855.14|858.5|855.14|858.02|854.66|0
1653077340000|2022-05-20 20:09:00|858.74|855.38|859.23|855.87|859.23|855.87|858.74|855.38|0
1653077350000|2022-05-20 20:09:10|859.11|855.75|857.77|854.41|859.11|855.75|857.77|854.41|0
1653077360000|2022-05-20 20:09:20|858.02|854.66|858.74|855.38|858.74|855.38|858.02|854.66|0
1653077370000|2022-05-20 20:09:30|858.99|855.63|859.23|855.87|859.23|855.87|858.99|855.63|0
1653077380000|2022-05-20 20:09:40|858.99|855.63|860.2|856.84|860.2|856.84|858.99|855.63|0
1653077390000|2022-05-20 20:09:50|859.96|856.6|859.23|855.87|859.96|856.6|859.23|855.87|0
1653077400000|2022-05-20 20:10:00|858.74|855.38|858.99|856.59|859.23|856.59|858.51|855.38|0
1653077410000|2022-05-20 20:10:10|859.48|857.08|859.24|856.84|859.96|857.56|859.24|856.84|0
1653077420000|2022-05-20 20:10:20|859.72|857.32|859.72|857.32|859.72|857.32|859.48|857.08|0
1653077430000|2022-05-20 20:10:30|859.96|857.56|859.12|856.72|859.96|857.56|859.12|856.72|0
1653077440000|2022-05-20 20:10:40|858.75|856.35|858.75|856.35|858.99|856.59|858.75|856.35|0
1653077450000|2022-05-20 20:10:50|858.39|855.99|858.51|856.11|858.99|856.59|858.39|855.99|0
1653077460000|2022-05-20 20:11:00|858.99|856.59|858.99|856.59|858.99|856.59|858.88|856.48|0
1653077470000|2022-05-20 20:11:10|858.75|856.35|858.75|856.35|858.99|856.59|858.75|856.35|0
1653077480000|2022-05-20 20:11:20|858.99|856.59|859.48|857.08|859.48|857.08|858.99|856.59|0
1653077490000|2022-05-20 20:11:30|859.96|857.56|859.72|857.32|860.21|857.81|859.72|857.32|0
1653077500000|2022-05-20 20:11:40|859.96|857.56|860.21|857.81|860.21|857.81|859.96|857.56|0
1653077510000|2022-05-20 20:11:50|859.48|857.08|859.96|857.56|859.96|857.56|859.48|857.08|0
1653077520000|2022-05-20 20:12:00|860.21|857.81|860.21|857.81|861.18|858.78|860.21|857.81|0
1653077530000|2022-05-20 20:12:10|860.45|858.05|860.45|858.05|860.45|858.05|859.96|857.56|0
1653077540000|2022-05-20 20:12:20|860.21|857.81|858.99|856.59|860.21|857.81|858.99|856.59|0
1653077550000|2022-05-20 20:12:30|859.72|857.32|859.36|856.96|859.72|857.32|859.12|856.72|0
1653077560000|2022-05-20 20:12:40|859.72|857.32|859.48|857.08|859.72|857.32|859.48|857.08|0
1653077570000|2022-05-20 20:12:50|859.24|856.84|858.75|856.35|859.24|856.84|858.75|856.35|0
1653077580000|2022-05-20 20:13:00|859.24|856.84|859.12|856.72|859.24|856.84|858.99|856.59|0
1653077590000|2022-05-20 20:13:10|859.24|856.84|858.51|856.11|859.24|856.84|858.51|856.11|0
1653077600000|2022-05-20 20:13:20|858.26|855.86|858.26|855.86|858.51|856.11|858.02|855.62|0
1653077610000|2022-05-20 20:13:30|858.02|855.62|858.26|855.86|858.26|855.86|858.02|855.62|0
1653077620000|2022-05-20 20:13:40|857.78|855.38|857.54|855.14|858.02|855.62|857.54|855.14|0
1653077630000|2022-05-20 20:13:50|857.29|854.89|856.08|853.68|857.29|854.89|856.08|853.68|0
1653077640000|2022-05-20 20:14:00|856.56|854.16|856.69|854.29|856.69|854.29|856.32|853.92|0
1653077650000|2022-05-20 20:14:10|857.29|854.89|857.78|855.38|857.78|855.38|857.29|854.89|0
1653077660000|2022-05-20 20:14:20|857.9|855.5|858.02|855.62|858.02|855.62|856.81|854.41|0
1653077670000|2022-05-20 20:14:30|857.29|854.89|857.29|854.89|857.42|855.02|857.29|854.89|0
1653077680000|2022-05-20 20:14:40|857.18|854.78|856.56|854.16|857.29|854.89|856.56|854.16|0
1653077690000|2022-05-20 20:14:50|856.81|854.41|855.84|853.44|856.81|854.41|855.84|853.44|0
1653077700000|2022-05-20 20:15:00|855.45|853.05|855.45|853.05|855.45|853.05|855.45|853.05|0
1653077710000|2022-05-20 20:15:10|855.16|852.36|855.05|852.25|855.16|852.36|855.05|852.25|0
1653077720000|2022-05-20 20:15:20|855.16|852.36|854.92|852.12|855.16|852.36|854.92|852.12|0
1653077730000|2022-05-20 20:15:30|855.16|852.36|854.92|852.12|855.16|852.36|854.68|851.88|0
1653077740000|2022-05-20 20:15:40|855.16|852.36|854.43|851.63|855.16|852.36|854.43|851.63|0
1653077750000|2022-05-20 20:15:50|854.32|851.52|853.7|850.9|854.32|851.52|853.7|850.9|0
1653077760000|2022-05-20 20:16:00|853.95|851.15|853.7|850.9|853.95|851.15|853.7|850.9|0
1653077770000|2022-05-20 20:16:10|854.19|851.39|854.43|851.63|854.43|851.63|854.19|851.39|0
1653077780000|2022-05-20 20:16:20|854.19|851.39|854.43|851.63|854.68|851.88|854.19|851.39|0
1653077790000|2022-05-20 20:16:30|854.68|851.88|854.19|851.39|854.68|851.88|854.19|851.39|0
1653077800000|2022-05-20 20:16:40|853.95|851.15|853.7|850.9|853.95|851.15|853.7|850.9|0
1653077810000|2022-05-20 20:16:50|853.95|851.15|854.19|851.39|854.19|851.39|853.95|851.15|0
1653077830000|2022-05-20 20:17:10|854.68|851.88|854.43|851.63|854.68|851.88|854.43|851.63|0
1653077840000|2022-05-20 20:17:20|854.68|851.88|854.68|851.88|854.68|851.88|854.68|851.88|0
1653077850000|2022-05-20 20:17:30|854.92|852.12|854.92|852.12|854.92|852.12|854.92|852.12|0
1653077860000|2022-05-20 20:17:40|854.68|851.88|853.95|851.15|854.68|851.88|853.7|850.9|0
1653077870000|2022-05-20 20:17:50|853.7|850.9|853.46|850.66|853.95|851.15|853.46|850.66|0
1653077880000|2022-05-20 20:18:00|853.7|850.9|853.7|850.9|853.7|850.9|853.7|850.9|0
1653077890000|2022-05-20 20:18:10|853.59|850.79|853.46|850.66|853.7|850.9|853.46|850.66|0
1653077910000|2022-05-20 20:18:30|853.59|850.79|853.7|850.9|853.7|850.9|853.59|850.79|0
1653077920000|2022-05-20 20:18:40|852.97|850.17|853.7|850.9|853.7|850.9|852.97|850.17|0
1653077940000|2022-05-20 20:19:00|853.95|851.15|853.1|850.3|853.95|851.15|852.97|850.17|0
1653077950000|2022-05-20 20:19:10|852.97|850.17|853.22|850.42|853.46|850.66|852.97|850.17|0
1653077960000|2022-05-20 20:19:20|852.73|849.93|851.76|848.96|852.73|849.93|851.76|848.96|0
1653077970000|2022-05-20 20:19:30|851.52|848.72|851.03|848.23|852|849.2|851.03|848.23|0
1653077980000|2022-05-20 20:19:40|851.27|848.47|850.3|847.5|851.52|848.72|850.3|847.5|0
1653077990000|2022-05-20 20:19:50|850.06|847.26|850.3|847.5|850.3|847.5|850.06|847.26|0
1653078000000|2022-05-20 20:20:00|850.06|847.26|849.57|846.77|850.3|847.5|849.57|846.77|0
1653078010000|2022-05-20 20:20:10|849.81|847.01|850.79|847.99|850.79|847.99|849.81|847.01|0
1653078020000|2022-05-20 20:20:20|851.03|848.23|851.76|848.96|851.76|848.96|851.03|848.23|0
1653078030000|2022-05-20 20:20:30|851.16|848.36|851.03|848.23|851.16|848.36|851.03|848.23|0
1653078040000|2022-05-20 20:20:40|850.79|847.99|851.52|848.72|851.52|848.72|850.79|847.99|0
1653078050000|2022-05-20 20:20:50|851.64|848.84|852.24|849.44|852.24|849.44|851.64|848.84|0
1653078060000|2022-05-20 20:21:00|852.49|849.69|852.73|849.93|852.73|849.93|852.49|849.69|0
1653078070000|2022-05-20 20:21:10|852.61|849.81|852.61|849.81|852.61|849.81|852.61|849.81|0
1653078080000|2022-05-20 20:21:20|853.22|850.42|852.37|849.57|853.22|850.42|852.37|849.57|0
1653078090000|2022-05-20 20:21:30|852.24|849.44|851.52|848.72|852.24|849.44|851.52|848.72|0
1653078100000|2022-05-20 20:21:40|851.64|848.84|851.52|848.72|851.64|848.84|851.52|848.72|0
1653078110000|2022-05-20 20:21:50|852|849.2|852.24|849.44|852.24|849.44|852|849.2|0
1653078120000|2022-05-20 20:22:00|852.49|849.69|852.97|850.17|852.97|850.17|852.49|849.69|0
1653078130000|2022-05-20 20:22:10|852.49|849.69|852.49|849.69|852.49|849.69|852.49|849.69|0
1653078140000|2022-05-20 20:22:20|851.64|848.84|852.49|849.69|852.49|849.69|851.64|848.84|0
1653078150000|2022-05-20 20:22:30|852.73|849.93|853.22|850.42|853.22|850.42|852.73|849.93|0
1653078160000|2022-05-20 20:22:40|852.97|850.17|853.7|850.9|853.7|850.9|852.97|850.17|0
1653078170000|2022-05-20 20:22:50|853.46|850.66|853.7|850.9|853.7|850.9|853.34|850.54|0
1653078180000|2022-05-20 20:23:00|853.22|850.42|853.46|850.66|853.46|850.66|853.22|850.42|0
1653078190000|2022-05-20 20:23:10|853.1|850.3|853.1|850.3|853.22|850.42|853.1|850.3|0
1653078200000|2022-05-20 20:23:20|852.97|850.17|852.73|849.93|852.97|850.17|852.73|849.93|0
1653078210000|2022-05-20 20:23:30|852.97|850.17|853.34|850.54|853.34|850.54|852.86|850.06|0
1653078220000|2022-05-20 20:23:40|853.46|850.66|852.86|850.06|853.46|850.66|852.86|850.06|0
1653078230000|2022-05-20 20:23:50|852.73|849.93|852.97|850.17|852.97|850.17|852.73|849.93|0
1653078240000|2022-05-20 20:24:00|853.22|850.42|853.22|850.42|853.46|850.66|853.22|850.42|0
1653078250000|2022-05-20 20:24:10|853.34|850.54|853.22|850.42|853.34|850.54|852.97|850.17|0
1653078260000|2022-05-20 20:24:20|853.46|850.66|853.22|850.42|853.46|850.66|852.73|849.93|0
1653078270000|2022-05-20 20:24:30|852.73|849.93|852.73|849.93|852.73|849.93|852.73|849.93|0
1653078280000|2022-05-20 20:24:40|852.97|850.17|853.1|850.3|853.1|850.3|852.97|850.17|0
1653078290000|2022-05-20 20:24:50|852.73|849.93|852.97|850.17|852.97|850.17|852.49|849.69|0
1653078300000|2022-05-20 20:25:00|852.73|849.93|852.24|849.44|852.73|849.93|852.24|849.44|0
1653078310000|2022-05-20 20:25:10|852.73|849.93|853.22|850.42|853.46|850.66|852.73|849.93|0
1653078320000|2022-05-20 20:25:20|853.1|850.3|853.22|850.42|853.22|850.42|853.1|850.3|0
1653078330000|2022-05-20 20:25:30|853.34|850.54|853.22|850.42|853.34|850.54|853.22|850.42|0
1653078340000|2022-05-20 20:25:40|853.46|850.66|853.22|850.42|853.46|850.66|853.22|850.42|0
1653078350000|2022-05-20 20:25:50|853.46|850.66|853.22|850.42|853.46|850.66|853.22|850.42|0
1653078360000|2022-05-20 20:26:00|853.46|850.66|853.46|850.66|853.83|851.03|853.46|850.66|0
1653078370000|2022-05-20 20:26:10|853.59|850.79|853.46|850.66|853.7|850.9|853.46|850.66|0
1653078400000|2022-05-20 20:26:40|853.7|850.9|853.46|850.66|853.7|850.9|853.46|850.66|0
1653078410000|2022-05-20 20:26:50|853.7|850.9|853.46|850.66|853.7|850.9|853.46|850.66|0
1653078420000|2022-05-20 20:27:00|853.59|850.79|853.7|850.9|853.7|850.9|853.59|850.79|0
1653078430000|2022-05-20 20:27:10|853.95|851.15|853.95|851.15|853.95|851.15|853.7|850.9|0
1653078440000|2022-05-20 20:27:20|854.19|851.39|853.7|850.9|854.19|851.39|853.7|850.9|0
1653078450000|2022-05-20 20:27:30|853.22|850.42|853.46|850.66|853.7|850.9|853.22|850.42|0
1653078460000|2022-05-20 20:27:40|853.59|850.79|853.95|851.15|853.95|851.15|853.59|850.79|0
1653078470000|2022-05-20 20:27:50|853.7|850.9|853.34|850.54|853.83|851.03|853.34|850.54|0
1653078480000|2022-05-20 20:28:00|853.46|850.66|852.97|850.17|853.46|850.66|852.97|850.17|0
1653078490000|2022-05-20 20:28:10|853.1|850.3|853.46|850.66|853.46|850.66|853.1|850.3|0
1653078500000|2022-05-20 20:28:20|853.7|850.9|853.95|851.15|853.95|851.15|853.7|850.9|0
1653078510000|2022-05-20 20:28:30|854.19|851.39|854.43|851.63|854.43|851.63|854.19|851.39|0
1653078520000|2022-05-20 20:28:40|854.19|851.39|854.68|851.88|854.68|851.88|854.19|851.39|0
1653078530000|2022-05-20 20:28:50|854.92|852.12|854.43|851.63|855.16|852.36|854.43|851.63|0
1653078540000|2022-05-20 20:29:00|854.92|852.12|855.16|852.36|855.41|852.61|854.92|852.12|0
1653078550000|2022-05-20 20:29:10|854.68|851.88|854.32|851.52|854.68|851.88|854.19|851.39|0
1653078560000|2022-05-20 20:29:20|854.19|851.39|854.43|851.63|854.43|851.63|854.19|851.39|0
1653078570000|2022-05-20 20:29:30|854.32|851.52|854.8|852|854.8|852|853.95|851.15|0
1653078580000|2022-05-20 20:29:40|854.19|851.39|854.68|851.88|854.8|852|854.19|851.39|0
1653078590000|2022-05-20 20:29:50|854.43|851.63|854.43|851.63|854.68|851.88|854.43|851.63|0
1653078600000|2022-05-20 20:30:00|854.92|852.12|854.19|851.39|854.92|852.12|854.19|851.39|0
1653078610000|2022-05-20 20:30:10|854.68|851.88|854.68|851.88|854.68|851.88|854.68|851.88|0
1653078620000|2022-05-20 20:30:20|854.56|851.76|854.43|851.63|854.56|851.76|854.43|851.63|0
1653078630000|2022-05-20 20:30:30|854.32|851.52|854.43|851.63|854.43|851.63|854.32|851.52|0
1653078640000|2022-05-20 20:30:40|853.95|851.15|853.7|850.9|853.95|851.15|853.7|850.9|0
1653078650000|2022-05-20 20:30:50|853.46|850.66|853.7|850.9|853.7|850.9|853.46|850.66|0
1653078660000|2022-05-20 20:31:00|853.95|851.15|853.46|850.66|853.95|851.15|853.46|850.66|0
1653078670000|2022-05-20 20:31:10|853.22|850.42|853.22|850.42|853.22|850.42|853.22|850.42|0
1653078680000|2022-05-20 20:31:20|853.59|850.79|853.59|850.79|853.59|850.79|853.59|850.79|0
1653078690000|2022-05-20 20:31:30|854.19|851.39|853.7|850.9|854.19|851.39|853.7|850.9|0
1653078700000|2022-05-20 20:31:40|853.46|850.66|853.46|850.66|853.7|850.9|853.46|850.66|0
1653078710000|2022-05-20 20:31:50|853.7|850.9|853.46|850.66|853.7|850.9|853.46|850.66|0
1653078720000|2022-05-20 20:32:00|853.22|850.42|853.22|850.42|853.22|850.42|853.1|850.3|0
1653078730000|2022-05-20 20:32:10|852.97|850.17|853.46|850.66|853.46|850.66|852.49|849.69|0
1653078740000|2022-05-20 20:32:20|853.7|850.9|854.19|851.39|854.19|851.39|853.46|850.66|0
1653078750000|2022-05-20 20:32:30|853.95|851.15|853.22|850.42|854.19|851.39|853.22|850.42|0
1653078760000|2022-05-20 20:32:40|853.46|850.66|853.22|850.42|853.46|850.66|853.1|850.3|0
1653078770000|2022-05-20 20:32:50|852.97|850.17|852.24|849.44|852.97|850.17|852.24|849.44|0
1653078780000|2022-05-20 20:33:00|852.49|849.69|852.49|849.69|852.49|849.69|852.49|849.69|0
1653078790000|2022-05-20 20:33:10|852.86|850.06|852.73|849.93|852.86|850.06|852.73|849.93|0
1653078800000|2022-05-20 20:33:20|852.61|849.81|852.24|849.44|852.61|849.81|852.24|849.44|0
1653078810000|2022-05-20 20:33:30|852.49|849.69|852.49|849.69|852.49|849.69|852.24|849.44|0
1653078820000|2022-05-20 20:33:40|853.22|850.42|852.97|850.17|853.22|850.42|852.73|849.93|0
1653078830000|2022-05-20 20:33:50|852.73|849.93|853.22|850.42|853.22|850.42|852.49|849.69|0
1653078840000|2022-05-20 20:34:00|853.59|850.79|853.46|850.66|853.7|850.9|853.46|850.66|0
1653078850000|2022-05-20 20:34:10|853.95|851.15|852.97|850.17|853.95|851.15|852.86|850.06|0
1653078860000|2022-05-20 20:34:20|852.49|849.69|852.37|849.57|852.49|849.69|852.24|849.44|0
1653078870000|2022-05-20 20:34:30|852.49|849.69|852.73|849.93|852.97|850.17|852.49|849.69|0
1653078880000|2022-05-20 20:34:40|853.22|850.42|853.83|851.03|853.83|851.03|853.22|850.42|0
1653078890000|2022-05-20 20:34:50|854.19|851.39|854.07|851.27|854.19|851.39|853.95|851.15|0
1653078900000|2022-05-20 20:35:00|854.19|851.39|854.92|852.12|854.92|852.12|854.19|851.39|0
1653078910000|2022-05-20 20:35:10|855.04|852.24|853.7|850.9|855.04|852.24|853.7|850.9|0
1653078920000|2022-05-20 20:35:20|853.95|851.15|853.95|851.15|853.95|851.15|853.7|850.9|0
1653078930000|2022-05-20 20:35:30|853.83|851.03|853.83|851.03|853.83|851.03|853.83|851.03|0
1653078940000|2022-05-20 20:35:40|853.7|850.9|853.7|850.9|853.7|850.9|853.7|850.9|0
1653078950000|2022-05-20 20:35:50|853.46|850.66|852.97|850.17|853.46|850.66|852.97|850.17|0
1653078960000|2022-05-20 20:36:00|853.7|850.9|853.46|850.66|853.7|850.9|852.86|850.06|0
1653078970000|2022-05-20 20:36:10|852.61|849.81|852.73|849.93|852.73|849.93|852.49|849.69|0
1653078990000|2022-05-20 20:36:30|853.46|850.66|853.46|850.66|853.46|850.66|853.46|850.66|0
1653079000000|2022-05-20 20:36:40|853.22|850.42|853.22|850.42|853.22|850.42|852.97|850.17|0
1653079010000|2022-05-20 20:36:50|853.7|850.9|853.34|850.54|853.7|850.9|853.22|850.42|0
1653079020000|2022-05-20 20:37:00|853.7|850.9|853.7|850.9|853.7|850.9|853.59|850.79|0
1653079030000|2022-05-20 20:37:10|852.97|850.17|852.97|850.17|853.22|850.42|852.97|850.17|0
1653079050000|2022-05-20 20:37:30|852.73|849.93|852.73|849.93|852.73|849.93|852.73|849.93|0
1653079070000|2022-05-20 20:37:50|852|849.2|852.49|849.69|852.49|849.69|852|849.2|0
1653079080000|2022-05-20 20:38:00|852.73|849.93|852.86|850.06|853.22|850.42|852.73|849.93|0
1653079090000|2022-05-20 20:38:10|852.73|849.93|852.97|850.17|852.97|850.17|852.73|849.93|0
1653079100000|2022-05-20 20:38:20|853.1|850.3|853.1|850.3|853.1|850.3|853.1|850.3|0
1653079110000|2022-05-20 20:38:30|852.97|850.17|852.97|850.17|853.22|850.42|852.97|850.17|0
1653079120000|2022-05-20 20:38:40|853.22|850.42|853.22|850.42|853.22|850.42|853.22|850.42|0
1653079130000|2022-05-20 20:38:50|852.97|850.17|853.22|850.42|853.22|850.42|852.97|850.17|0
1653079140000|2022-05-20 20:39:00|853.46|850.66|853.22|850.42|853.46|850.66|852.97|850.17|0
1653079150000|2022-05-20 20:39:10|853.1|850.3|853.22|850.42|853.22|850.42|852.97|850.17|0
1653079160000|2022-05-20 20:39:20|853.46|850.66|853.34|850.54|853.46|850.66|853.22|850.42|0
1653079170000|2022-05-20 20:39:30|853.46|850.66|852.97|850.17|853.46|850.66|852.97|850.17|0
1653079180000|2022-05-20 20:39:40|853.22|850.42|853.22|850.42|853.22|850.42|853.22|850.42|0
1653079190000|2022-05-20 20:39:50|852.97|850.17|852.73|849.93|852.97|850.17|852.73|849.93|0
1653079200000|2022-05-20 20:40:00|852.24|849.44|851.51|848.71|852.24|849.44|851.51|848.71|0
1653079210000|2022-05-20 20:40:10|851.76|848.96|851.51|848.71|851.76|848.96|851.51|848.71|0
1653079220000|2022-05-20 20:40:20|851.03|848.23|852|849.2|852|849.2|851.03|848.23|0
1653079230000|2022-05-20 20:40:30|851.76|848.96|852|849.2|852|849.2|851.51|848.71|0
1653079240000|2022-05-20 20:40:40|851.27|848.47|851.76|848.96|851.76|848.96|851.27|848.47|0
1653079250000|2022-05-20 20:40:50|851.27|848.47|851.51|848.71|851.51|848.71|851.27|848.47|0
1653079260000|2022-05-20 20:41:00|850.78|847.98|851.4|848.6|851.4|848.6|850.78|847.98|0
1653079270000|2022-05-20 20:41:10|851.03|848.23|850.54|847.74|851.27|848.47|850.54|847.74|0
1653079280000|2022-05-20 20:41:20|850.3|847.5|850.91|848.11|850.91|848.11|850.3|847.5|0
1653079290000|2022-05-20 20:41:30|851.03|848.23|850.78|847.98|851.03|848.23|850.78|847.98|0
1653079300000|2022-05-20 20:41:40|851.03|848.23|851.51|848.71|851.51|848.71|851.03|848.23|0
1653079310000|2022-05-20 20:41:50|851.03|848.23|850.78|847.98|851.03|848.23|850.54|847.74|0
1653079320000|2022-05-20 20:42:00|850.91|848.11|851.03|848.23|851.27|848.47|850.91|848.11|0
1653079330000|2022-05-20 20:42:10|851.27|848.47|851.51|848.71|851.51|848.71|851.27|848.47|0
1653079340000|2022-05-20 20:42:20|851.4|848.6|851.03|848.23|851.4|848.6|851.03|848.23|0
1653079350000|2022-05-20 20:42:30|850.78|847.98|851.03|848.23|851.03|848.23|850.78|847.98|0
1653079360000|2022-05-20 20:42:40|850.43|847.63|850.54|847.74|850.78|847.98|850.43|847.63|0
1653079370000|2022-05-20 20:42:50|850.78|847.98|850.54|847.74|850.78|847.98|850.54|847.74|0
1653079380000|2022-05-20 20:43:00|850.78|847.98|850.78|847.98|850.78|847.98|850.67|847.87|0
1653079390000|2022-05-20 20:43:10|850.67|847.87|850.54|847.74|850.78|847.98|850.54|847.74|0
1653079400000|2022-05-20 20:43:20|850.3|847.5|850.06|847.26|850.3|847.5|850.06|847.26|0
1653079410000|2022-05-20 20:43:30|849.81|847.01|850.3|847.5|850.78|847.98|849.81|847.01|0
1653079420000|2022-05-20 20:43:40|849.57|846.77|849.57|846.77|849.57|846.77|849.57|846.77|0
1653079430000|2022-05-20 20:43:50|849.81|847.01|849.81|847.01|849.81|847.01|849.81|847.01|0
1653079440000|2022-05-20 20:44:00|849.94|847.14|850.06|847.26|850.06|847.26|849.81|847.01|0
1653079450000|2022-05-20 20:44:10|849.81|847.01|849.57|846.77|849.81|847.01|849.57|846.77|0
1653079460000|2022-05-20 20:44:20|850.06|847.26|849.81|847.01|850.06|847.26|849.81|847.01|0
1653079470000|2022-05-20 20:44:30|850.06|847.26|850.06|847.26|850.06|847.26|850.06|847.26|0
1653079480000|2022-05-20 20:44:40|849.81|847.01|850.3|847.5|850.3|847.5|849.81|847.01|0
1653079490000|2022-05-20 20:44:50|849.81|847.01|849.57|846.77|849.81|847.01|849.57|846.77|0
1653289500000|2022-05-23 07:05:00|809.7|806.82|809.22|806.34|809.7|806.82|809.22|806.34|0
1653289510000|2022-05-23 07:05:10|809.35|806.47|809.22|806.34|809.35|806.47|809.22|806.34|0
1653289520000|2022-05-23 07:05:20|808.98|806.1|808.5|805.62|808.98|806.1|808.5|805.62|0
1653289530000|2022-05-23 07:05:30|808.74|805.86|809.46|806.58|809.46|806.58|808.62|805.74|0
1653289540000|2022-05-23 07:05:40|809.22|806.34|809.7|806.82|809.7|806.82|809.22|806.34|0
1653289550000|2022-05-23 07:05:50|810.19|807.31|810.43|807.55|810.67|807.79|810.19|807.31|0
1653289560000|2022-05-23 07:06:00|810.19|807.31|809.7|806.82|810.19|807.31|809.46|806.58|0
1653289570000|2022-05-23 07:06:10|809.94|807.06|808.98|806.1|809.94|807.06|808.98|806.1|0
1653289580000|2022-05-23 07:06:20|809.46|806.58|809.46|806.58|809.46|806.58|809.46|806.58|0
1653289590000|2022-05-23 07:06:30|810.31|807.43|810.43|807.55|810.67|807.79|810.31|807.43|0
1653289600000|2022-05-23 07:06:40|810.67|807.79|811.63|808.75|811.63|808.75|810.67|807.79|0
1653289610000|2022-05-23 07:06:50|811.51|808.63|811.15|808.27|811.51|808.63|811.15|808.27|0
1653289620000|2022-05-23 07:07:00|811.39|808.51|810.91|808.03|811.51|808.63|810.91|808.03|0
1653289630000|2022-05-23 07:07:10|810.43|807.55|810.91|808.03|810.91|808.03|810.43|807.55|0
1653289640000|2022-05-23 07:07:20|811.15|808.27|811.87|808.99|811.87|808.99|811.15|808.27|0
1653289650000|2022-05-23 07:07:30|812.35|809.47|811.39|808.51|812.35|809.47|811.39|808.51|0
1653289660000|2022-05-23 07:07:40|811.15|808.27|811.15|808.27|811.39|808.51|810.91|808.03|0
1653289670000|2022-05-23 07:07:50|811.51|808.63|811.63|808.75|811.87|808.99|811.51|808.63|0
1653289680000|2022-05-23 07:08:00|811.76|808.88|810.91|808.03|811.76|808.88|810.91|808.03|0
1653289690000|2022-05-23 07:08:10|811.03|808.15|810.91|808.03|811.03|808.15|810.67|807.79|0
1653289700000|2022-05-23 07:08:20|811.39|808.51|811.63|808.75|811.63|808.75|811.15|808.27|0
1653289710000|2022-05-23 07:08:30|811.76|808.88|811.87|808.99|812.11|809.23|811.76|808.88|0
1653289720000|2022-05-23 07:08:40|811.15|808.27|810.67|807.79|811.15|808.27|810.67|807.79|0
1653289730000|2022-05-23 07:08:50|810.43|807.55|810.18|807.3|810.43|807.55|810.18|807.3|0
1653289740000|2022-05-23 07:09:00|809.94|807.06|809.22|806.34|809.94|807.06|809.22|806.34|0
1653289750000|2022-05-23 07:09:10|808.74|805.86|808.02|805.14|808.74|805.86|808.02|805.14|0
1653289760000|2022-05-23 07:09:20|807.78|804.9|807.54|804.66|807.78|804.9|807.54|804.66|0
1653289770000|2022-05-23 07:09:30|807.42|804.54|807.42|804.54|808.02|805.14|807.42|804.54|0
1653289780000|2022-05-23 07:09:40|806.94|804.06|806.94|804.06|807.06|804.18|806.94|804.06|0
1653289790000|2022-05-23 07:09:50|807.3|804.42|806.81|803.93|807.3|804.42|806.81|803.93|0
1653289800000|2022-05-23 07:10:00|806.57|803.69|805.61|802.73|806.57|803.69|805.61|802.73|0
1653289810000|2022-05-23 07:10:10|805.5|802.62|805.37|802.49|806.09|803.21|805.37|802.49|0
1653289820000|2022-05-23 07:10:20|805.5|802.62|805.13|802.25|805.5|802.62|805.13|802.25|0
1653289830000|2022-05-23 07:10:30|805.61|802.73|805.37|802.49|805.61|802.73|805.37|802.49|0
1653289840000|2022-05-23 07:10:40|805.61|802.73|805.74|802.86|805.74|802.86|805.13|802.25|0
1653289850000|2022-05-23 07:10:50|805.85|802.97|806.81|803.93|806.81|803.93|805.85|802.97|0
1653289860000|2022-05-23 07:11:00|807.06|804.18|807.66|804.78|807.78|804.9|807.06|804.18|0
1653289870000|2022-05-23 07:11:10|807.54|804.66|809.22|806.34|809.22|806.34|807.54|804.66|0
1653289880000|2022-05-23 07:11:20|808.98|806.1|809.35|806.47|809.35|806.47|808.98|806.1|0
1653289890000|2022-05-23 07:11:30|809.11|806.23|808.5|805.62|809.11|806.23|808.5|805.62|0
1653289900000|2022-05-23 07:11:40|809.46|806.58|809.46|806.58|809.7|806.82|809.22|806.34|0
1653289910000|2022-05-23 07:11:50|809.7|806.82|810.43|807.55|810.43|807.55|809.7|806.82|0
1653289920000|2022-05-23 07:12:00|810.55|807.67|810.55|807.67|810.55|807.67|810.18|807.3|0
1653289930000|2022-05-23 07:12:10|810.91|808.03|810.43|807.55|810.91|808.03|810.43|807.55|0
1653289940000|2022-05-23 07:12:20|810.18|807.3|810.07|807.19|810.31|807.43|809.7|806.82|0
1653289950000|2022-05-23 07:12:30|809.94|807.06|809.7|806.82|809.94|807.06|809.7|806.82|0
1653289960000|2022-05-23 07:12:40|809.83|806.95|809.46|806.58|810.31|807.43|809.46|806.58|0
1653289970000|2022-05-23 07:12:50|809.22|806.34|809.22|806.34|809.22|806.34|808.62|805.74|0
1653289980000|2022-05-23 07:13:00|808.74|805.86|810.31|807.43|810.31|807.43|808.74|805.86|0
1653289990000|2022-05-23 07:13:10|809.35|806.47|809.35|806.47|809.35|806.47|808.98|806.1|0
1653290000000|2022-05-23 07:13:20|808.74|805.86|809.22|806.34|809.46|806.58|808.74|805.86|0
1653290010000|2022-05-23 07:13:30|809.46|806.58|809.46|806.58|809.7|806.82|809.46|806.58|0
1653290020000|2022-05-23 07:13:40|808.98|806.1|809.35|806.47|809.7|806.82|808.98|806.1|0
1653290030000|2022-05-23 07:13:50|809.46|806.58|809.35|806.47|809.59|806.71|809.11|806.23|0
1653290040000|2022-05-23 07:14:00|808.86|805.98|807.18|804.3|808.86|805.98|807.18|804.3|0
1653290050000|2022-05-23 07:14:10|807.42|804.54|808.14|805.26|808.26|805.38|807.42|804.54|0
1653290060000|2022-05-23 07:14:20|807.66|804.78|808.38|805.5|808.74|805.86|807.66|804.78|0
1653290070000|2022-05-23 07:14:30|808.74|805.86|808.74|805.86|808.74|805.86|808.5|805.62|0
1653290080000|2022-05-23 07:14:40|808.62|805.74|808.98|806.1|808.98|806.1|808.26|805.38|0
1653290090000|2022-05-23 07:14:50|808.86|805.98|808.02|805.14|808.86|805.98|807.9|805.02|0
1653290100000|2022-05-23 07:15:00|807.78|804.9|807.66|804.78|807.9|805.02|807.54|804.66|0
1653290110000|2022-05-23 07:15:10|807.18|804.3|807.9|805.02|807.9|805.02|806.81|803.93|0
1653290120000|2022-05-23 07:15:20|807.42|804.54|807.54|804.66|807.54|804.66|807.3|804.42|0
1653290130000|2022-05-23 07:15:30|807.78|804.9|807.78|804.9|807.78|804.9|807.66|804.78|0
1653290140000|2022-05-23 07:15:40|807.3|804.42|807.05|804.17|807.3|804.42|807.05|804.17|0
1653290150000|2022-05-23 07:15:50|807.3|804.42|807.05|804.17|807.42|804.54|807.05|804.17|0
1653290160000|2022-05-23 07:16:00|807.18|804.3|807.42|804.54|807.54|804.66|807.18|804.3|0
1653290170000|2022-05-23 07:16:10|807.3|804.42|808.26|805.38|808.26|805.38|807.3|804.42|0
1653290180000|2022-05-23 07:16:20|808.74|805.86|808.74|805.86|808.86|805.98|808.74|805.86|0
1653290190000|2022-05-23 07:16:30|808.14|805.26|809.22|806.34|809.35|806.47|808.14|805.26|0
1653290200000|2022-05-23 07:16:40|810.31|807.43|808.74|805.86|810.31|807.43|808.74|805.86|0
1653290210000|2022-05-23 07:16:50|808.86|805.98|808.74|805.86|808.86|805.98|808.5|805.62|0
1653290220000|2022-05-23 07:17:00|808.98|806.1|808.5|805.62|808.98|806.1|808.02|805.14|0
1653290230000|2022-05-23 07:17:10|808.26|805.38|808.02|805.14|808.26|805.38|808.02|805.14|0
1653290240000|2022-05-23 07:17:20|808.26|805.38|808.74|805.86|808.74|805.86|808.26|805.38|0
1653290250000|2022-05-23 07:17:30|808.98|806.1|808.86|805.98|808.98|806.1|808.74|805.86|0
1653290260000|2022-05-23 07:17:40|809.22|806.34|809.11|806.23|809.22|806.34|809.11|806.23|0
1653290270000|2022-05-23 07:17:50|809.46|806.58|809.22|806.34|809.46|806.58|809.22|806.34|0
1653290280000|2022-05-23 07:18:00|809.11|806.23|809.35|806.47|809.7|806.82|809.11|806.23|0
1653290290000|2022-05-23 07:18:10|808.74|805.86|808.86|805.98|809.11|806.23|808.74|805.86|0
1653290300000|2022-05-23 07:18:20|808.74|805.86|809.35|806.47|809.46|806.58|808.74|805.86|0
1653290310000|2022-05-23 07:18:30|809.22|806.34|808.98|806.1|809.59|806.71|808.98|806.1|0
1653290320000|2022-05-23 07:18:40|808.02|805.14|807.9|805.02|808.5|805.62|807.9|805.02|0
1653290330000|2022-05-23 07:18:50|808.02|805.14|808.14|805.26|808.14|805.26|807.78|804.9|0
1653290340000|2022-05-23 07:19:00|807.78|804.9|807.18|804.3|807.78|804.9|807.18|804.3|0
1653290350000|2022-05-23 07:19:10|807.05|804.17|806.94|804.06|807.05|804.17|806.7|803.82|0
1653290360000|2022-05-23 07:19:20|807.54|804.66|807.29|804.41|807.54|804.66|807.18|804.3|0
1653290370000|2022-05-23 07:19:30|807.05|804.17|807.05|804.17|807.54|804.66|807.05|804.17|0
1653290380000|2022-05-23 07:19:40|807.18|804.3|806.81|803.93|807.18|804.3|806.81|803.93|0
1653290390000|2022-05-23 07:19:50|807.42|804.54|807.29|804.41|807.54|804.66|807.29|804.41|0
1653290400000|2022-05-23 07:20:00|807.66|804.78|807.54|804.66|807.66|804.78|807.54|804.66|0
1653290410000|2022-05-23 07:20:10|807.42|804.54|807.05|804.17|807.42|804.54|807.05|804.17|0
1653290420000|2022-05-23 07:20:20|807.29|804.41|807.54|804.66|807.78|804.9|807.29|804.41|0
1653290430000|2022-05-23 07:20:30|807.42|804.54|808.5|805.62|808.5|805.62|807.42|804.54|0
1653290440000|2022-05-23 07:20:40|808.26|805.38|808.26|805.38|808.5|805.62|808.26|805.38|0
1653290450000|2022-05-23 07:20:50|807.78|804.9|807.9|805.02|807.9|805.02|807.54|804.66|0
1653290460000|2022-05-23 07:21:00|808.02|805.14|807.42|804.54|808.02|805.14|807.42|804.54|0
1653290470000|2022-05-23 07:21:10|807.18|804.3|807.18|804.3|807.18|804.3|806.81|803.93|0
1653290480000|2022-05-23 07:21:20|807.29|804.41|807.29|804.41|807.78|804.9|807.29|804.41|0
1653290490000|2022-05-23 07:21:30|807.78|804.9|809.1|806.22|809.1|806.22|807.78|804.9|0
1653290500000|2022-05-23 07:21:40|808.86|805.98|809.1|806.22|809.1|806.22|808.74|805.86|0
1653290510000|2022-05-23 07:21:50|809.46|806.58|809.7|806.82|810.18|807.3|809.46|806.58|0
1653290520000|2022-05-23 07:22:00|809.83|806.95|809.22|806.34|809.83|806.95|809.1|806.22|0
1653290530000|2022-05-23 07:22:10|808.5|805.62|808.98|806.1|809.22|806.34|808.5|805.62|0
1653290540000|2022-05-23 07:22:20|809.22|806.34|810.18|807.3|810.18|807.3|809.22|806.34|0
1653290550000|2022-05-23 07:22:30|810.91|808.03|811.15|808.27|811.15|808.27|810.91|808.03|0
1653290560000|2022-05-23 07:22:40|810.91|808.03|810.91|808.03|811.03|808.15|810.91|808.03|0
1653290570000|2022-05-23 07:22:50|811.39|808.51|811.63|808.75|811.87|808.99|811.39|808.51|0
1653290580000|2022-05-23 07:23:00|811.39|808.51|810.91|808.03|811.39|808.51|810.91|808.03|0
1653290590000|2022-05-23 07:23:10|811.15|808.27|811.63|808.75|811.63|808.75|811.15|808.27|0
1653290600000|2022-05-23 07:23:20|811.03|808.15|811.03|808.15|811.03|808.15|810.91|808.03|0
1653290610000|2022-05-23 07:23:30|811.15|808.27|810.91|808.03|811.39|808.51|810.91|808.03|0
1653290620000|2022-05-23 07:23:40|810.66|807.78|810.07|807.19|810.66|807.78|809.83|806.95|0
1653290630000|2022-05-23 07:23:50|810.66|807.78|810.91|808.03|811.15|808.27|810.66|807.78|0
1653290640000|2022-05-23 07:24:00|811.03|808.15|809.94|807.06|811.03|808.15|809.94|807.06|0
1653290650000|2022-05-23 07:24:10|810.18|807.3|810.42|807.54|810.42|807.54|810.18|807.3|0
1653290660000|2022-05-23 07:24:20|810.79|807.91|810.55|807.67|810.79|807.91|810.42|807.54|0
1653290670000|2022-05-23 07:24:30|810.07|807.19|810.18|807.3|810.31|807.43|810.07|807.19|0
1653290680000|2022-05-23 07:24:40|809.7|806.82|809.94|807.06|810.18|807.3|809.7|806.82|0
1653290690000|2022-05-23 07:24:50|810.42|807.54|810.18|807.3|810.91|808.03|810.18|807.3|0
1653290700000|2022-05-23 07:25:00|811.15|808.27|810.79|807.91|811.15|808.27|810.79|807.91|0
1653290710000|2022-05-23 07:25:10|810.42|807.54|809.94|807.06|810.66|807.78|809.94|807.06|0
1653290720000|2022-05-23 07:25:20|809.7|806.82|809.94|807.06|809.94|807.06|809.22|806.34|0
1653290730000|2022-05-23 07:25:30|810.07|807.19|809.94|807.06|810.07|807.19|809.94|807.06|0
1653290740000|2022-05-23 07:25:40|809.7|806.82|807.78|804.9|809.7|806.82|807.78|804.9|0
1653290750000|2022-05-23 07:25:50|807.9|805.02|808.86|805.98|808.86|805.98|807.9|805.02|0
1653290760000|2022-05-23 07:26:00|808.74|805.86|809.7|806.82|809.7|806.82|808.74|805.86|0
1653290770000|2022-05-23 07:26:10|809.46|806.58|809.7|806.82|809.7|806.82|809.46|806.58|0
1653290780000|2022-05-23 07:26:20|809.94|807.06|809.7|806.82|809.94|807.06|809.7|806.82|0
1653290790000|2022-05-23 07:26:30|809.46|806.58|809.1|806.22|809.46|806.58|809.1|806.22|0
1653290800000|2022-05-23 07:26:40|808.86|805.98|808.5|805.62|808.86|805.98|808.5|805.62|0
1653290810000|2022-05-23 07:26:50|808.62|805.74|808.86|805.98|808.86|805.98|808.62|805.74|0
1653290820000|2022-05-23 07:27:00|809.22|806.34|808.74|805.86|809.22|806.34|808.74|805.86|0
1653290830000|2022-05-23 07:27:10|808.86|805.98|809.1|806.22|809.1|806.22|808.86|805.98|0
1653290840000|2022-05-23 07:27:20|809.46|806.58|810.18|807.3|810.18|807.3|809.46|806.58|0
1653290850000|2022-05-23 07:27:30|809.94|807.06|808.74|805.86|809.94|807.06|808.74|805.86|0
1653290860000|2022-05-23 07:27:40|808.5|805.62|807.78|804.9|808.5|805.62|807.53|804.65|0
1653290870000|2022-05-23 07:27:50|808.14|805.26|808.86|805.98|808.98|806.1|808.14|805.26|0
1653290880000|2022-05-23 07:28:00|808.74|805.86|808.86|805.98|808.86|805.98|808.74|805.86|0
1653290890000|2022-05-23 07:28:10|808.74|805.86|808.26|805.38|808.74|805.86|808.26|805.38|0
1653290900000|2022-05-23 07:28:20|808.5|805.62|809.83|806.95|809.94|807.06|808.5|805.62|0
1653290910000|2022-05-23 07:28:30|809.94|807.06|810.91|808.03|810.91|808.03|809.94|807.06|0
1653290920000|2022-05-23 07:28:40|810.79|807.91|810.42|807.54|810.79|807.91|810.31|807.43|0
1653290930000|2022-05-23 07:28:50|810.18|807.3|809.22|806.34|810.18|807.3|809.22|806.34|0
1653290940000|2022-05-23 07:29:00|809.1|806.22|809.46|806.58|809.46|806.58|809.1|806.22|0
1653290950000|2022-05-23 07:29:10|809.59|806.71|810.42|807.54|810.42|807.54|809.59|806.71|0
1653290960000|2022-05-23 07:29:20|810.91|808.03|810.55|807.67|810.91|808.03|810.31|807.43|0
1653290970000|2022-05-23 07:29:30|810.79|807.91|810.91|808.03|810.91|808.03|810.66|807.78|0
1653290980000|2022-05-23 07:29:40|810.66|807.78|810.18|807.3|810.91|808.03|810.18|807.3|0
1653290990000|2022-05-23 07:29:50|810.42|807.54|810.18|807.3|810.42|807.54|809.94|807.06|0
1653291000000|2022-05-23 07:30:00|811.03|808.15|811.99|809.11|811.99|809.11|811.03|808.15|0
1653291010000|2022-05-23 07:30:10|812.35|809.47|811.99|809.11|812.35|809.47|811.87|808.99|0
1653291020000|2022-05-23 07:30:20|812.11|809.23|812.59|809.71|812.59|809.71|811.87|808.99|0
1653291030000|2022-05-23 07:30:30|812.72|809.84|814.64|811.76|814.64|811.76|812.72|809.84|0
1653291040000|2022-05-23 07:30:40|814.52|811.64|813.56|810.68|814.76|811.88|813.56|810.68|0
1653291050000|2022-05-23 07:30:50|813.07|810.19|812.11|809.23|813.07|810.19|812.11|809.23|0
1653291060000|2022-05-23 07:31:00|811.63|808.75|811.99|809.11|812.11|809.23|811.63|808.75|0
1653291070000|2022-05-23 07:31:10|811.15|808.27|810.18|807.3|811.15|808.27|810.18|807.3|0
1653291080000|2022-05-23 07:31:20|809.7|806.82|810.31|807.43|810.31|807.43|809.7|806.82|0
1653291090000|2022-05-23 07:31:30|810.42|807.54|810.07|807.19|810.42|807.54|810.07|807.19|0
1653291100000|2022-05-23 07:31:40|810.31|807.43|809.94|807.06|810.31|807.43|809.83|806.95|0
1653291110000|2022-05-23 07:31:50|810.18|807.3|810.07|807.19|810.18|807.3|809.7|806.82|0
1653291120000|2022-05-23 07:32:00|810.18|807.3|809.46|806.58|810.18|807.3|809.46|806.58|0
1653291130000|2022-05-23 07:32:10|809.83|806.95|808.74|805.86|809.83|806.95|808.74|805.86|0
1653291140000|2022-05-23 07:32:20|808.86|805.98|809.22|806.34|809.34|806.46|808.86|805.98|0
1653291150000|2022-05-23 07:32:30|808.98|806.1|808.74|805.86|808.98|806.1|808.26|805.38|0
1653291160000|2022-05-23 07:32:40|808.5|805.62|808.5|805.62|808.5|805.62|808.5|805.62|0
1653291170000|2022-05-23 07:32:50|808.26|805.38|808.38|805.5|808.5|805.62|808.26|805.38|0
1653291180000|2022-05-23 07:33:00|808.5|805.62|808.74|805.86|808.74|805.86|808.38|805.5|0
1653291190000|2022-05-23 07:33:10|808.38|805.5|808.5|805.62|808.5|805.62|808.38|805.5|0
1653291200000|2022-05-23 07:33:20|807.05|804.17|806.57|803.69|807.05|804.17|806.57|803.69|0
1653291210000|2022-05-23 07:33:30|806.81|803.93|807.05|804.17|807.05|804.17|806.7|803.82|0
1653291220000|2022-05-23 07:33:40|806.94|804.06|807.29|804.41|807.29|804.41|806.94|804.06|0
1653291230000|2022-05-23 07:33:50|807.53|804.65|808.38|805.5|808.38|805.5|807.53|804.65|0
1653291240000|2022-05-23 07:34:00|808.26|805.38|808.26|805.38|808.26|805.38|808.26|805.38|0
1653291250000|2022-05-23 07:34:10|807.9|805.02|808.38|805.5|808.38|805.5|807.9|805.02|0
1653291260000|2022-05-23 07:34:20|808.5|805.62|808.74|805.86|808.74|805.86|808.5|805.62|0
1653291270000|2022-05-23 07:34:30|809.1|806.22|809.46|806.58|809.46|806.58|809.1|806.22|0
1653291280000|2022-05-23 07:34:40|809.34|806.46|809.83|806.95|809.94|807.06|809.34|806.46|0
1653291290000|2022-05-23 07:34:50|810.18|807.3|809.94|807.06|810.18|807.3|809.7|806.82|0
1653291300000|2022-05-23 07:35:00|809.83|806.95|809.94|807.06|810.18|807.3|809.83|806.95|0
1653291310000|2022-05-23 07:35:10|809.22|806.34|808.62|805.74|809.34|806.46|808.62|805.74|0
1653291320000|2022-05-23 07:35:20|809.34|806.46|808.98|806.1|809.34|806.46|808.98|806.1|0
1653291330000|2022-05-23 07:35:30|809.94|807.06|809.83|806.95|809.94|807.06|809.83|806.95|0
1653291340000|2022-05-23 07:35:40|809.94|807.06|809.7|806.82|809.94|807.06|809.7|806.82|0
1653291350000|2022-05-23 07:35:50|809.46|806.58|809.94|807.06|809.94|807.06|809.46|806.58|0
1653291360000|2022-05-23 07:36:00|810.79|807.91|810.31|807.43|810.79|807.91|809.94|807.06|0
1653291370000|2022-05-23 07:36:10|810.66|807.78|810.66|807.78|810.66|807.78|810.55|807.67|0
1653291380000|2022-05-23 07:36:20|810.18|807.3|809.94|807.06|810.18|807.3|809.94|807.06|0
1653291390000|2022-05-23 07:36:30|809.83|806.95|809.94|807.06|810.07|807.19|809.83|806.95|0
1653291400000|2022-05-23 07:36:40|810.18|807.3|810.66|807.78|810.79|807.91|810.18|807.3|0
1653291410000|2022-05-23 07:36:50|810.42|807.54|811.15|808.27|811.15|808.27|810.18|807.3|0
1653291420000|2022-05-23 07:37:00|810.66|807.78|810.42|807.54|810.66|807.78|810.18|807.3|0
1653291430000|2022-05-23 07:37:10|810.9|808.02|811.39|808.51|811.39|808.51|810.9|808.02|0
1653291440000|2022-05-23 07:37:20|810.9|808.02|811.03|808.15|811.15|808.27|810.9|808.02|0
1653291450000|2022-05-23 07:37:30|811.27|808.39|810.9|808.02|811.27|808.39|810.9|808.02|0
1653291460000|2022-05-23 07:37:40|811.39|808.51|811.15|808.27|811.39|808.51|811.15|808.27|0
1653291470000|2022-05-23 07:37:50|811.39|808.51|811.87|808.99|811.87|808.99|811.15|808.27|0
1653291480000|2022-05-23 07:38:00|811.63|808.75|811.15|808.27|811.63|808.75|811.15|808.27|0
1653291490000|2022-05-23 07:38:10|811.75|808.87|812.11|809.23|812.11|809.23|811.63|808.75|0
1653291500000|2022-05-23 07:38:20|812.59|809.71|812.11|809.23|812.59|809.71|812.11|809.23|0
1653291510000|2022-05-23 07:38:30|812.23|809.35|812.23|809.35|812.47|809.59|812.23|809.35|0
1653291520000|2022-05-23 07:38:40|812.59|809.71|812.96|810.08|812.96|810.08|812.47|809.59|0
1653291530000|2022-05-23 07:38:50|813.2|810.32|812.47|809.59|813.2|810.32|812.11|809.23|0
1653291540000|2022-05-23 07:39:00|812.59|809.71|812.47|809.59|812.59|809.71|812.35|809.47|0
1653291550000|2022-05-23 07:39:10|812.35|809.47|811.03|808.15|812.35|809.47|811.03|808.15|0
1653291560000|2022-05-23 07:39:20|811.63|808.75|811.39|808.51|812.11|809.23|811.39|808.51|0
1653291570000|2022-05-23 07:39:30|811.63|808.75|810.9|808.02|811.63|808.75|810.9|808.02|0
1653291580000|2022-05-23 07:39:40|811.15|808.27|810.9|808.02|811.15|808.27|810.9|808.02|0
1653291590000|2022-05-23 07:39:50|811.15|808.27|811.27|808.39|811.27|808.39|811.15|808.27|0
1653291600000|2022-05-23 07:40:00|811.15|808.27|811.99|809.11|811.99|809.11|811.15|808.27|0
1653291610000|2022-05-23 07:40:10|811.15|808.27|811.63|808.75|811.63|808.75|811.15|808.27|0
1653291620000|2022-05-23 07:40:20|811.51|808.63|811.63|808.75|811.63|808.75|811.51|808.63|0
1653291630000|2022-05-23 07:40:30|811.51|808.63|811.15|808.27|811.63|808.75|811.15|808.27|0
1653291640000|2022-05-23 07:40:40|811.27|808.39|812.96|810.08|812.96|810.08|811.27|808.39|0
1653291650000|2022-05-23 07:40:50|813.07|810.19|812.96|810.08|813.07|810.19|812.83|809.95|0
1653291660000|2022-05-23 07:41:00|812.83|809.95|813.44|810.56|813.55|810.67|812.83|809.95|0
1653291670000|2022-05-23 07:41:10|813.31|810.43|813.44|810.56|813.44|810.56|813.07|810.19|0
1653291680000|2022-05-23 07:41:20|813.68|810.8|814.04|811.16|814.52|811.64|813.68|810.8|0
1653291690000|2022-05-23 07:41:30|814.28|811.4|815.24|812.36|815.24|812.36|814.28|811.4|0
1653291700000|2022-05-23 07:41:40|815.13|812.25|816.45|813.57|816.45|813.57|815.13|812.25|0
1653291710000|2022-05-23 07:41:50|815.96|813.08|814.28|811.4|815.96|813.08|814.28|811.4|0
1653291720000|2022-05-23 07:42:00|814.4|811.52|815.72|812.84|815.96|813.08|814.4|811.52|0
1653291730000|2022-05-23 07:42:10|816.09|813.21|816.45|813.57|816.57|813.69|816.09|813.21|0
1653291740000|2022-05-23 07:42:20|816.21|813.33|816.09|813.21|816.45|813.57|815.85|812.97|0
1653291750000|2022-05-23 07:42:30|815.85|812.97|816.93|814.05|816.93|814.05|815.85|812.97|0
1653291760000|2022-05-23 07:42:40|816.69|813.81|817.54|814.66|817.54|814.66|816.69|813.81|0
1653291770000|2022-05-23 07:42:50|817.41|814.53|817.41|814.53|817.65|814.77|817.41|814.53|0
1653291780000|2022-05-23 07:43:00|817.17|814.29|816.21|813.33|817.17|814.29|815.96|813.08|0
1653291790000|2022-05-23 07:43:10|816.69|813.81|818.13|815.25|818.13|815.25|816.69|813.81|0
1653291800000|2022-05-23 07:43:20|818.26|815.38|818.38|815.5|818.38|815.5|818.13|815.25|0
1653291810000|2022-05-23 07:43:30|818.62|815.74|818.98|816.1|819.1|816.22|818.62|815.74|0
1653291820000|2022-05-23 07:43:40|818.86|815.98|817.41|814.53|818.98|816.1|817.41|814.53|0
1653291830000|2022-05-23 07:43:50|817.65|814.77|817.41|814.53|817.89|815.01|817.41|814.53|0
1653291840000|2022-05-23 07:44:00|818.13|815.25|818.38|815.5|818.86|815.98|817.65|814.77|0
1653291850000|2022-05-23 07:44:10|818.26|815.38|817.78|814.9|818.26|815.38|817.78|814.9|0
1653291860000|2022-05-23 07:44:20|817.65|814.77|816.93|814.05|817.65|814.77|816.93|814.05|0
1653291870000|2022-05-23 07:44:30|817.17|814.29|817.89|815.01|817.89|815.01|817.17|814.29|0
1653291880000|2022-05-23 07:44:40|818.38|815.5|818.38|815.5|818.5|815.62|818.38|815.5|0
1653291890000|2022-05-23 07:44:50|818.62|815.74|819.1|816.22|819.1|816.22|817.89|815.01|0
1653291900000|2022-05-23 07:45:00|819.34|816.46|819.1|816.22|819.34|816.46|819.1|816.22|0
1653291910000|2022-05-23 07:45:10|818.38|815.5|818.38|815.5|818.38|815.5|818.38|815.5|0
1653291920000|2022-05-23 07:45:20|817.65|814.77|817.89|815.01|818.26|815.38|817.65|814.77|0
1653291930000|2022-05-23 07:45:30|818.13|815.25|818.62|815.74|818.62|815.74|817.89|815.01|0
1653291940000|2022-05-23 07:45:40|818.38|815.5|818.74|815.86|818.86|815.98|818.38|815.5|0
1653291950000|2022-05-23 07:45:50|818.62|815.74|818.38|815.5|818.62|815.74|818.38|815.5|0
1653291960000|2022-05-23 07:46:00|818.62|815.74|818.74|815.86|818.74|815.86|818.38|815.5|0
1653291970000|2022-05-23 07:46:10|818.62|815.74|817.65|814.77|818.62|815.74|817.65|814.77|0
1653291980000|2022-05-23 07:46:20|817.89|815.01|817.78|814.9|818.02|815.14|817.78|814.9|0
1653291990000|2022-05-23 07:46:30|817.89|815.01|817.89|815.01|817.89|815.01|817.65|814.77|0
1653292000000|2022-05-23 07:46:40|817.78|814.9|818.02|815.14|818.02|815.14|817.78|814.9|0
1653292010000|2022-05-23 07:46:50|817.89|815.01|816.69|813.81|817.89|815.01|816.69|813.81|0
1653292020000|2022-05-23 07:47:00|816.81|813.93|816.57|813.69|816.81|813.93|816.57|813.69|0
1653292030000|2022-05-23 07:47:10|816.45|813.57|816.33|813.45|816.45|813.57|816.21|813.33|0
1653292040000|2022-05-23 07:47:20|816.21|813.33|815.96|813.08|816.21|813.33|815.96|813.08|0
1653292050000|2022-05-23 07:47:30|816.09|813.21|815.96|813.08|816.09|813.21|815.96|813.08|0
1653292060000|2022-05-23 07:47:40|816.21|813.33|817.17|814.29|817.17|814.29|816.21|813.33|0
1653292070000|2022-05-23 07:47:50|817.3|814.42|816.45|813.57|817.3|814.42|816.45|813.57|0
1653292080000|2022-05-23 07:48:00|816.21|813.33|816.45|813.57|816.45|813.57|816.21|813.33|0
1653292090000|2022-05-23 07:48:10|816.33|813.45|816.45|813.57|816.45|813.57|816.21|813.33|0
1653292100000|2022-05-23 07:48:20|815.96|813.08|816.57|813.69|816.57|813.69|815.96|813.08|0
1653292110000|2022-05-23 07:48:30|816.69|813.81|816.69|813.81|816.69|813.81|816.33|813.45|0
1653292120000|2022-05-23 07:48:40|816.21|813.33|816.45|813.57|816.57|813.69|816.21|813.33|0
1653292130000|2022-05-23 07:48:50|816.57|813.69|816.81|813.93|816.81|813.93|816.57|813.69|0
1653292140000|2022-05-23 07:49:00|817.29|814.41|817.65|814.77|817.65|814.77|816.93|814.05|0
1653292150000|2022-05-23 07:49:10|817.89|815.01|818.5|815.62|818.5|815.62|817.89|815.01|0
1653292160000|2022-05-23 07:49:20|818.38|815.5|818.26|815.38|818.38|815.5|817.89|815.01|0
1653292170000|2022-05-23 07:49:30|817.41|814.53|817.65|814.77|817.65|814.77|817.17|814.29|0
1653292180000|2022-05-23 07:49:40|817.54|814.66|816.93|814.05|817.65|814.77|816.93|814.05|0
1653292190000|2022-05-23 07:49:50|817.05|814.17|817.17|814.29|817.17|814.29|817.05|814.17|0
1653292200000|2022-05-23 07:50:00|816.93|814.05|816.45|813.57|816.93|814.05|816.45|813.57|0
1653292210000|2022-05-23 07:50:10|816.81|813.93|816.45|813.57|816.81|813.93|816.45|813.57|0
1653292220000|2022-05-23 07:50:20|816.2|813.32|816.45|813.57|816.45|813.57|816.09|813.21|0
1653292230000|2022-05-23 07:50:30|816.69|813.81|816.45|813.57|816.69|813.81|816.45|813.57|0
1653292240000|2022-05-23 07:50:40|816.69|813.81|816.93|814.05|816.93|814.05|816.69|813.81|0
1653292250000|2022-05-23 07:50:50|816.81|813.93|816.45|813.57|816.81|813.93|816.45|813.57|0
1653292260000|2022-05-23 07:51:00|816.57|813.69|816.2|813.32|816.57|813.69|816.2|813.32|0
1653292270000|2022-05-23 07:51:10|816.33|813.45|816.2|813.32|816.81|813.93|816.2|813.32|0
1653292280000|2022-05-23 07:51:20|815.96|813.08|815.96|813.08|815.96|813.08|815.96|813.08|0
1653292290000|2022-05-23 07:51:30|816.45|813.57|815.24|812.36|816.45|813.57|815.24|812.36|0
1653292300000|2022-05-23 07:51:40|815.48|812.6|815.61|812.73|815.61|812.73|815.37|812.49|0
1653292310000|2022-05-23 07:51:50|815.72|812.84|815.72|812.84|815.72|812.84|815.61|812.73|0
1653292320000|2022-05-23 07:52:00|815.48|812.6|815|812.12|815.61|812.73|815|812.12|0
1653292330000|2022-05-23 07:52:10|815.12|812.24|814.76|811.88|815.24|812.36|814.76|811.88|0
1653292340000|2022-05-23 07:52:20|815|812.12|815.24|812.36|815.48|812.6|815|812.12|0
1653292350000|2022-05-23 07:52:30|815.48|812.6|815.48|812.6|815.48|812.6|815.24|812.36|0
1653292360000|2022-05-23 07:52:40|815.24|812.36|815.24|812.36|815.24|812.36|815.24|812.36|0
1653292370000|2022-05-23 07:52:50|815.48|812.6|815.48|812.6|815.61|812.73|815.48|812.6|0
1653292380000|2022-05-23 07:53:00|815.72|812.84|815.72|812.84|815.85|812.97|815.61|812.73|0
1653292390000|2022-05-23 07:53:10|815.61|812.73|815.48|812.6|815.72|812.84|815.48|812.6|0
1653292400000|2022-05-23 07:53:20|815.72|812.84|815.48|812.6|815.72|812.84|815.48|812.6|0
1653292410000|2022-05-23 07:53:30|815.12|812.24|815.48|812.6|815.48|812.6|815.12|812.24|0
1653292420000|2022-05-23 07:53:40|815.72|812.84|815.72|812.84|815.72|812.84|815.72|812.84|0
1653292430000|2022-05-23 07:53:50|815.85|812.97|816.09|813.21|816.09|813.21|815.85|812.97|0
1653292440000|2022-05-23 07:54:00|816.2|813.32|816.09|813.21|816.45|813.57|816.09|813.21|0
1653292450000|2022-05-23 07:54:10|816.2|813.32|816.09|813.21|816.45|813.57|816.09|813.21|0
1653292460000|2022-05-23 07:54:20|815.85|812.97|815.72|812.84|815.85|812.97|815.72|812.84|0
1653292470000|2022-05-23 07:54:30|815.85|812.97|815.72|812.84|815.85|812.97|815.72|812.84|0
1653292480000|2022-05-23 07:54:40|815.85|812.97|815|812.12|815.85|812.97|815|812.12|0
1653292490000|2022-05-23 07:54:50|814.88|812|814.03|811.15|814.88|812|814.03|811.15|0
1653292500000|2022-05-23 07:55:00|814.4|811.52|813.79|810.91|814.4|811.52|813.79|810.91|0
1653292510000|2022-05-23 07:55:10|813.92|811.04|813.68|810.8|813.92|811.04|813.55|810.67|0
1653292520000|2022-05-23 07:55:20|813.55|810.67|813.31|810.43|813.55|810.67|813.31|810.43|0
1653292530000|2022-05-23 07:55:30|812.96|810.08|812.96|810.08|813.31|810.43|812.96|810.08|0
1653292540000|2022-05-23 07:55:40|813.07|810.19|813.07|810.19|813.07|810.19|813.07|810.19|0
1653292550000|2022-05-23 07:55:50|813.31|810.43|813.79|810.91|813.79|810.91|813.31|810.43|0
1653292560000|2022-05-23 07:56:00|813.55|810.67|813.55|810.67|813.55|810.67|813.31|810.43|0
1653292570000|2022-05-23 07:56:10|813.79|810.91|813.92|811.04|813.92|811.04|813.79|810.91|0
1653292580000|2022-05-23 07:56:20|814.03|811.15|813.92|811.04|814.16|811.28|813.92|811.04|0
1653292590000|2022-05-23 07:56:30|814.03|811.15|814.16|811.28|814.28|811.4|814.03|811.15|0
1653292600000|2022-05-23 07:56:40|814.28|811.4|814.28|811.4|814.28|811.4|814.28|811.4|0
1653292610000|2022-05-23 07:56:50|814.52|811.64|814.03|811.15|814.76|811.88|814.03|811.15|0
1653292620000|2022-05-23 07:57:00|813.07|810.19|812.59|809.71|813.07|810.19|812.59|809.71|0
1653292630000|2022-05-23 07:57:10|813.07|810.19|813.44|810.56|813.44|810.56|813.07|810.19|0
1653292640000|2022-05-23 07:57:20|813.2|810.32|812.71|809.83|813.2|810.32|812.71|809.83|0
1653292650000|2022-05-23 07:57:30|812.59|809.71|812.59|809.71|812.71|809.83|812.35|809.47|0
1653292660000|2022-05-23 07:57:40|812.83|809.95|813.07|810.19|813.07|810.19|812.59|809.71|0
1653292670000|2022-05-23 07:57:50|812.83|809.95|813.07|810.19|813.2|810.32|812.83|809.95|0
1653292680000|2022-05-23 07:58:00|813.2|810.32|812.95|810.07|813.2|810.32|812.95|810.07|0
1653292690000|2022-05-23 07:58:10|813.07|810.19|813.31|810.43|813.31|810.43|813.07|810.19|0
1653292700000|2022-05-23 07:58:20|813.55|810.67|812.35|809.47|813.55|810.67|812.35|809.47|0
1653292710000|2022-05-23 07:58:30|812.83|809.95|812.83|809.95|813.07|810.19|812.71|809.83|0
1653292720000|2022-05-23 07:58:40|812.59|809.71|812.35|809.47|812.59|809.71|812.35|809.47|0
1653292730000|2022-05-23 07:58:50|812.47|809.59|812.11|809.23|812.47|809.59|812.11|809.23|0
1653292740000|2022-05-23 07:59:00|811.99|809.11|812.59|809.71|812.59|809.71|811.99|809.11|0
1653292750000|2022-05-23 07:59:10|813.2|810.32|813.31|810.43|813.31|810.43|813.07|810.19|0
1653292760000|2022-05-23 07:59:20|813.2|810.32|812.83|809.95|813.2|810.32|812.83|809.95|0
1653292770000|2022-05-23 07:59:30|812.95|810.07|813.07|810.19|813.07|810.19|812.83|809.95|0
1653292780000|2022-05-23 07:59:40|813.2|810.32|813.31|810.43|813.31|810.43|813.2|810.32|0
1653292790000|2022-05-23 07:59:50|812.83|809.95|812.83|809.95|812.83|809.95|812.83|809.95|0
1653292800000|2022-05-23 08:00:00|812.59|809.71|811.51|808.63|812.59|809.71|811.51|808.63|0
1653292810000|2022-05-23 08:00:10|810.18|807.3|809.22|806.34|810.18|807.3|809.22|806.34|0
1653292820000|2022-05-23 08:00:20|808.74|805.86|807.53|804.65|808.98|806.1|807.53|804.65|0
1653292830000|2022-05-23 08:00:30|807.05|804.17|807.29|804.41|807.66|804.78|807.05|804.17|0
1653292840000|2022-05-23 08:00:40|806.69|803.81|806.57|803.69|806.69|803.81|806.09|803.21|0
1653292850000|2022-05-23 08:00:50|807.29|804.41|808.74|805.86|808.74|805.86|807.29|804.41|0
1653292860000|2022-05-23 08:01:00|808.62|805.74|808.74|805.86|808.74|805.86|808.62|805.74|0
1653292870000|2022-05-23 08:01:10|809.46|806.58|810.18|807.3|810.18|807.3|809.46|806.58|0
1653292880000|2022-05-23 08:01:20|811.14|808.26|811.87|808.99|811.87|808.99|811.14|808.26|0
1653292890000|2022-05-23 08:01:30|812.11|809.23|811.38|808.5|812.11|809.23|811.38|808.5|0
1653292900000|2022-05-23 08:01:40|810.66|807.78|810.42|807.54|810.9|808.02|810.42|807.54|0
1653292910000|2022-05-23 08:01:50|811.27|808.39|811.14|808.26|811.38|808.5|811.14|808.26|0
1653292920000|2022-05-23 08:02:00|811.87|808.99|811.87|808.99|812.23|809.35|811.87|808.99|0
1653292930000|2022-05-23 08:02:10|811.62|808.74|811.87|808.99|811.99|809.11|811.62|808.74|0
1653292940000|2022-05-23 08:02:20|812.11|809.23|812.11|809.23|812.59|809.71|812.11|809.23|0
1653292950000|2022-05-23 08:02:30|812.71|809.83|813.07|810.19|813.07|810.19|812.71|809.83|0
1653292960000|2022-05-23 08:02:40|813.2|810.32|811.87|808.99|813.2|810.32|811.87|808.99|0
1653292970000|2022-05-23 08:02:50|812.11|809.23|812.23|809.35|812.35|809.47|812.11|809.23|0
1653292980000|2022-05-23 08:03:00|812.59|809.71|812.59|809.71|813.07|810.19|812.59|809.71|0
1653292990000|2022-05-23 08:03:10|812.71|809.83|813.31|810.43|813.31|810.43|812.71|809.83|0
1653293000000|2022-05-23 08:03:20|813.55|810.67|813.68|810.8|813.68|810.8|813.55|810.67|0
1653293010000|2022-05-23 08:03:30|813.79|810.91|814.03|811.15|814.03|811.15|813.79|810.91|0
1653293020000|2022-05-23 08:03:40|814.28|811.4|815|812.12|815|812.12|814.28|811.4|0
1653293030000|2022-05-23 08:03:50|815.24|812.36|814.28|811.4|815.24|812.36|814.03|811.15|0
1653293040000|2022-05-23 08:04:00|814.76|811.88|814.76|811.88|814.76|811.88|814.64|811.76|0
1653293050000|2022-05-23 08:04:10|815.12|812.24|815.85|812.97|815.85|812.97|815.12|812.24|0
1653293060000|2022-05-23 08:04:20|815.96|813.08|816.09|813.21|816.2|813.32|815.96|813.08|0
1653293070000|2022-05-23 08:04:30|816.44|813.56|816.69|813.81|816.69|813.81|816.2|813.32|0
1653293080000|2022-05-23 08:04:40|816.93|814.05|817.05|814.17|817.65|814.77|816.93|814.05|0
1653293090000|2022-05-23 08:04:50|817.41|814.53|818.37|815.49|818.37|815.49|817.41|814.53|0
1653293100000|2022-05-23 08:05:00|818.26|815.38|817.89|815.01|818.26|815.38|817.65|814.77|0
1653293110000|2022-05-23 08:05:10|817.65|814.77|817.89|815.01|817.89|815.01|817.65|814.77|0
1653293120000|2022-05-23 08:05:20|818.37|815.49|818.62|815.74|818.62|815.74|818.37|815.49|0
1653293130000|2022-05-23 08:05:30|818.86|815.98|818.62|815.74|818.86|815.98|818.62|815.74|0
1653293140000|2022-05-23 08:05:40|818.86|815.98|819.95|817.07|819.95|817.07|818.86|815.98|0
1653293150000|2022-05-23 08:05:50|819.34|816.46|819.34|816.46|819.34|816.46|819.1|816.22|0
1653293160000|2022-05-23 08:06:00|819.58|816.7|819.82|816.94|819.82|816.94|819.34|816.46|0
1653293170000|2022-05-23 08:06:10|819.58|816.7|819.82|816.94|819.82|816.94|819.58|816.7|0
1653293180000|2022-05-23 08:06:20|819.95|817.07|819.95|817.07|820.3|817.42|819.95|817.07|0
1653293190000|2022-05-23 08:06:30|819.82|816.94|819.34|816.46|819.82|816.94|819.34|816.46|0
1653293200000|2022-05-23 08:06:40|820.19|817.31|820.19|817.31|820.19|817.31|820.19|817.31|0
1653293210000|2022-05-23 08:06:50|820.3|817.42|821.88|819|821.88|819|820.3|817.42|0
1653293220000|2022-05-23 08:07:00|821.27|818.39|820.79|817.91|821.27|818.39|820.79|817.91|0
1653293230000|2022-05-23 08:07:10|820.43|817.55|821.99|819.11|821.99|819.11|820.43|817.55|0
1653293240000|2022-05-23 08:07:20|822.24|819.36|822.24|819.36|822.48|819.6|822.24|819.36|0
1653293250000|2022-05-23 08:07:30|822.36|819.48|821.75|818.87|822.36|819.48|821.75|818.87|0
1653293260000|2022-05-23 08:07:40|821.4|818.52|821.99|819.11|821.99|819.11|821.4|818.52|0
1653293270000|2022-05-23 08:07:50|822.12|819.24|821.75|818.87|822.12|819.24|821.75|818.87|0
1653293280000|2022-05-23 08:08:00|821.99|819.11|822.24|819.36|822.24|819.36|821.75|818.87|0
1653293290000|2022-05-23 08:08:10|822.48|819.6|822.24|819.36|822.48|819.6|822.24|819.36|0
1653293300000|2022-05-23 08:08:20|822.36|819.48|822.72|819.84|822.72|819.84|822.36|819.48|0
1653293310000|2022-05-23 08:08:30|822.6|819.72|822.72|819.84|822.72|819.84|822.6|819.72|0
1653293320000|2022-05-23 08:08:40|822.6|819.72|821.03|818.15|822.6|819.72|821.03|818.15|0
1653293330000|2022-05-23 08:08:50|820.79|817.91|820.3|817.42|820.91|818.03|820.3|817.42|0
1653293340000|2022-05-23 08:09:00|820.06|817.18|819.58|816.7|820.06|817.18|819.58|816.7|0
1653293350000|2022-05-23 08:09:10|819.34|816.46|819.34|816.46|819.34|816.46|819.1|816.22|0
1653293360000|2022-05-23 08:09:20|819.58|816.7|821.03|818.15|821.03|818.15|819.58|816.7|0
1653293370000|2022-05-23 08:09:30|821.39|818.51|822.23|819.35|822.23|819.35|821.39|818.51|0
1653293380000|2022-05-23 08:09:40|822.48|819.6|821.99|819.11|822.6|819.72|821.99|819.11|0
1653293390000|2022-05-23 08:09:50|822.12|819.24|821.99|819.11|822.12|819.24|821.88|819|0
1653293400000|2022-05-23 08:10:00|822.12|819.24|821.99|819.11|822.23|819.35|821.99|819.11|0
1653293410000|2022-05-23 08:10:10|822.48|819.6|821.99|819.11|822.48|819.6|821.99|819.11|0
1653293420000|2022-05-23 08:10:20|821.51|818.63|821.39|818.51|821.51|818.63|821.39|818.51|0
1653293430000|2022-05-23 08:10:30|821.27|818.39|821.27|818.39|821.27|818.39|821.03|818.15|0
1653293440000|2022-05-23 08:10:40|821.75|818.87|821.51|818.63|821.99|819.11|821.51|818.63|0
1653293450000|2022-05-23 08:10:50|820.79|817.91|821.27|818.39|821.27|818.39|820.79|817.91|0
1653293460000|2022-05-23 08:11:00|821.39|818.51|821.75|818.87|821.75|818.87|821.27|818.39|0
1653293470000|2022-05-23 08:11:10|822.23|819.35|821.64|818.76|822.48|819.6|821.64|818.76|0
1653293480000|2022-05-23 08:11:20|821.51|818.63|821.51|818.63|821.51|818.63|821.51|818.63|0
1653293490000|2022-05-23 08:11:30|821.39|818.51|821.03|818.15|821.39|818.51|821.03|818.15|0
1653293500000|2022-05-23 08:11:40|820.79|817.91|821.03|818.15|821.03|818.15|820.79|817.91|0
1653293510000|2022-05-23 08:11:50|821.39|818.51|822.23|819.35|822.23|819.35|821.39|818.51|0
1653293520000|2022-05-23 08:12:00|823.33|820.45|823.33|820.45|823.44|820.56|823.2|820.32|0
1653293530000|2022-05-23 08:12:10|823.08|820.2|824.41|821.53|824.41|821.53|823.08|820.2|0
1653293540000|2022-05-23 08:12:20|824.89|822.01|825.62|822.74|825.62|822.74|824.89|822.01|0
1653293550000|2022-05-23 08:12:30|825.74|822.86|826.1|823.22|826.34|823.46|825.62|822.74|0
1653293560000|2022-05-23 08:12:40|825.86|822.98|827.07|824.19|827.55|824.67|825.86|822.98|0
1653293570000|2022-05-23 08:12:50|826.82|823.94|826.82|823.94|826.82|823.94|826.71|823.83|0
1653293580000|2022-05-23 08:13:00|826.47|823.59|825.86|822.98|826.47|823.59|825.62|822.74|0
1653293590000|2022-05-23 08:13:10|826.34|823.46|827.19|824.31|827.19|824.31|826.34|823.46|0
1653293600000|2022-05-23 08:13:20|827.43|824.55|827.07|824.19|827.79|824.91|827.07|824.19|0
1653293610000|2022-05-23 08:13:30|827.79|824.91|827.07|824.19|827.79|824.91|827.07|824.19|0
1653293620000|2022-05-23 08:13:40|827.79|824.91|827.79|824.91|828.03|825.15|827.79|824.91|0
1653293630000|2022-05-23 08:13:50|828.03|825.15|828.03|825.15|828.03|825.15|828.03|825.15|0
1653293640000|2022-05-23 08:14:00|828.27|825.39|829.72|826.84|829.72|826.84|828.27|825.39|0
1653293650000|2022-05-23 08:14:10|829.48|826.6|829.48|826.6|829.48|826.6|829|826.12|0
1653293660000|2022-05-23 08:14:20|829.72|826.84|829.48|826.6|829.72|826.84|829.48|826.6|0
1653293670000|2022-05-23 08:14:30|829|826.12|829.97|827.09|829.97|827.09|829|826.12|0
1653293680000|2022-05-23 08:14:40|829|826.12|829.24|826.36|829.37|826.49|829|826.12|0
1653293690000|2022-05-23 08:14:50|829.37|826.49|829.97|827.09|829.97|827.09|829.37|826.49|0
1653293700000|2022-05-23 08:15:00|829.85|826.97|830.93|828.05|831.18|828.3|829.85|826.97|0
1653293710000|2022-05-23 08:15:10|831.42|828.54|830.93|828.05|831.42|828.54|830.69|827.81|0
1653293720000|2022-05-23 08:15:20|830.45|827.57|830.45|827.57|830.45|827.57|830.21|827.33|0
1653293730000|2022-05-23 08:15:30|830.58|827.7|830.69|827.81|830.69|827.81|830.45|827.57|0
1653293740000|2022-05-23 08:15:40|830.93|828.05|830.69|827.81|831.18|828.3|830.69|827.81|0
1653293750000|2022-05-23 08:15:50|830.93|828.05|830.82|827.94|830.93|828.05|830.82|827.94|0
1653293760000|2022-05-23 08:16:00|830.45|827.57|829.97|827.09|830.45|827.57|829.97|827.09|0
1653293770000|2022-05-23 08:16:10|830.45|827.57|831.78|828.9|831.78|828.9|830.45|827.57|0
1653293780000|2022-05-23 08:16:20|832.38|829.5|831.66|828.78|832.38|829.5|831.66|828.78|0
1653293790000|2022-05-23 08:16:30|831.18|828.3|831.54|828.66|831.54|828.66|831.18|828.3|0
1653293800000|2022-05-23 08:16:40|832.51|829.63|832.38|829.5|832.87|829.99|832.14|829.26|0
1653293810000|2022-05-23 08:16:50|832.03|829.15|831.9|829.02|832.03|829.15|831.42|828.54|0
1653293820000|2022-05-23 08:17:00|832.63|829.75|831.18|828.3|832.63|829.75|831.18|828.3|0
1653293830000|2022-05-23 08:17:10|832.14|829.26|832.14|829.26|832.14|829.26|831.42|828.54|0
1653293840000|2022-05-23 08:17:20|832.87|829.99|832.63|829.75|832.99|830.11|832.63|829.75|0
1653293850000|2022-05-23 08:17:30|832.38|829.5|832.63|829.75|832.63|829.75|832.14|829.26|0
1653293860000|2022-05-23 08:17:40|832.14|829.26|831.9|829.02|832.14|829.26|831.66|828.78|0
1653293870000|2022-05-23 08:17:50|831.66|828.78|831.66|828.78|831.78|828.9|831.66|828.78|0
1653293880000|2022-05-23 08:18:00|831.9|829.02|831.18|828.3|831.9|829.02|830.93|828.05|0
1653293890000|2022-05-23 08:18:10|830.93|828.05|830.93|828.05|831.18|828.3|830.93|828.05|0
1653293900000|2022-05-23 08:18:20|831.42|828.54|831.9|829.02|831.9|829.02|831.18|828.3|0
1653293910000|2022-05-23 08:18:30|831.78|828.9|831.9|829.02|832.38|829.5|831.66|828.78|0
1653293920000|2022-05-23 08:18:40|831.06|828.18|832.38|829.5|832.38|829.5|831.06|828.18|0
1653293930000|2022-05-23 08:18:50|832.14|829.26|832.51|829.63|832.51|829.63|832.14|829.26|0
1653293940000|2022-05-23 08:19:00|832.87|829.99|833.35|830.47|833.35|830.47|832.63|829.75|0
1653293950000|2022-05-23 08:19:10|833.59|830.71|834.93|832.05|834.93|832.05|833.59|830.71|0
1653293960000|2022-05-23 08:19:20|834.56|831.68|834.08|831.2|834.56|831.68|834.08|831.2|0
1653293970000|2022-05-23 08:19:30|834.56|831.68|833.59|830.71|834.56|831.68|833.59|830.71|0
1653293980000|2022-05-23 08:19:40|833.35|830.47|834.08|831.2|834.08|831.2|833.35|830.47|0
1653293990000|2022-05-23 08:19:50|834.8|831.92|835.53|832.65|835.53|832.65|834.8|831.92|0
1653294000000|2022-05-23 08:20:00|835.77|832.89|835.41|832.53|835.77|832.89|835.05|832.17|0
1653294010000|2022-05-23 08:20:10|835.05|832.17|834.8|831.92|835.17|832.29|834.8|831.92|0
1653294020000|2022-05-23 08:20:20|835.53|832.65|835.05|832.17|835.53|832.65|834.8|831.92|0
1653294030000|2022-05-23 08:20:30|834.69|831.81|834.32|831.44|834.93|832.05|834.32|831.44|0
1653294040000|2022-05-23 08:20:40|834.8|831.92|833.96|831.08|834.8|831.92|833.96|831.08|0
1653294050000|2022-05-23 08:20:50|834.56|831.68|834.8|831.92|835.05|832.17|834.56|831.68|0
1653294060000|2022-05-23 08:21:00|834.93|832.05|834.2|831.32|834.93|832.05|834.2|831.32|0
1653294070000|2022-05-23 08:21:10|834.32|831.44|834.08|831.2|834.32|831.44|834.08|831.2|0
1653294080000|2022-05-23 08:21:20|834.2|831.32|833.84|830.96|834.32|831.44|833.84|830.96|0
1653294090000|2022-05-23 08:21:30|834.56|831.68|834.56|831.68|834.56|831.68|834.32|831.44|0
1653294100000|2022-05-23 08:21:40|834.32|831.44|834.2|831.32|834.32|831.44|834.08|831.2|0
1653294110000|2022-05-23 08:21:50|834.08|831.2|834.08|831.2|834.2|831.32|834.08|831.2|0
1653294120000|2022-05-23 08:22:00|833.96|831.08|834.32|831.44|834.32|831.44|833.96|831.08|0
1653294130000|2022-05-23 08:22:10|834.2|831.32|834.69|831.81|834.69|831.81|834.2|831.32|0
1653294140000|2022-05-23 08:22:20|835.05|832.17|834.56|831.68|835.05|832.17|834.56|831.68|0
1653294150000|2022-05-23 08:22:30|834.32|831.44|833.96|831.08|834.56|831.68|833.96|831.08|0
1653294160000|2022-05-23 08:22:40|833.84|830.96|832.51|829.63|833.84|830.96|832.51|829.63|0
1653294170000|2022-05-23 08:22:50|832.63|829.75|831.9|829.02|832.63|829.75|831.9|829.02|0
1653294180000|2022-05-23 08:23:00|832.14|829.26|832.38|829.5|832.63|829.75|831.9|829.02|0
1653294190000|2022-05-23 08:23:10|832.14|829.26|831.42|828.54|832.63|829.75|831.42|828.54|0
1653294200000|2022-05-23 08:23:20|832.03|829.15|832.14|829.26|832.14|829.26|832.03|829.15|0
1653294210000|2022-05-23 08:23:30|832.38|829.5|831.54|828.66|832.38|829.5|831.54|828.66|0
1653294220000|2022-05-23 08:23:40|832.38|829.5|832.99|830.11|832.99|830.11|832.38|829.5|0
1653294230000|2022-05-23 08:23:50|833.11|830.23|832.14|829.26|833.11|830.23|832.14|829.26|0
1653294240000|2022-05-23 08:24:00|831.9|829.02|831.66|828.78|832.03|829.15|831.66|828.78|0
1653294250000|2022-05-23 08:24:10|831.17|828.29|831.17|828.29|831.17|828.29|831.17|828.29|0
1653294260000|2022-05-23 08:24:20|831.42|828.54|830.93|828.05|831.42|828.54|830.93|828.05|0
1653294270000|2022-05-23 08:24:30|830.33|827.45|830.09|827.21|830.33|827.45|830.09|827.21|0
1653294280000|2022-05-23 08:24:40|830.45|827.57|830.57|827.69|830.57|827.69|830.45|827.57|0
1653294290000|2022-05-23 08:24:50|830.45|827.57|830.33|827.45|830.45|827.57|830.21|827.33|0
1653294300000|2022-05-23 08:25:00|830.45|827.57|830.09|827.21|830.69|827.81|830.09|827.21|0
1653294310000|2022-05-23 08:25:10|829.48|826.6|829.24|826.36|829.97|827.09|829.24|826.36|0
1653294320000|2022-05-23 08:25:20|829|826.12|829.24|826.36|829.48|826.6|829|826.12|0
1653294330000|2022-05-23 08:25:30|829.72|826.84|829.24|826.36|829.72|826.84|829.24|826.36|0
1653294340000|2022-05-23 08:25:40|829.48|826.6|829.24|826.36|829.48|826.6|829.24|826.36|0
1653294350000|2022-05-23 08:25:50|829.48|826.6|829.61|826.73|829.61|826.73|829.48|826.6|0
1653294360000|2022-05-23 08:26:00|829.24|826.36|829|826.12|829.48|826.6|828.51|825.63|0
1653294370000|2022-05-23 08:26:10|829.12|826.24|828.88|826|829.12|826.24|828.88|826|0
1653294380000|2022-05-23 08:26:20|828.76|825.88|828.76|825.88|829.24|826.36|828.76|825.88|0
1653294390000|2022-05-23 08:26:30|828.03|825.15|828.27|825.39|828.27|825.39|828.03|825.15|0
1653294400000|2022-05-23 08:26:40|828.03|825.15|827.55|824.67|828.03|825.15|827.55|824.67|0
1653294410000|2022-05-23 08:26:50|827.67|824.79|827.79|824.91|827.79|824.91|827.55|824.67|0
1653294420000|2022-05-23 08:27:00|827.43|824.55|827.55|824.67|827.55|824.67|827.43|824.55|0
1653294430000|2022-05-23 08:27:10|827.43|824.55|827.79|824.91|827.79|824.91|827.43|824.55|0
1653294440000|2022-05-23 08:27:20|828.03|825.15|828.51|825.63|828.51|825.63|828.03|825.15|0
1653294450000|2022-05-23 08:27:30|828.27|825.39|827.67|824.79|828.27|825.39|827.67|824.79|0
1653294460000|2022-05-23 08:27:40|827.55|824.67|828.51|825.63|828.51|825.63|827.55|824.67|0
1653294470000|2022-05-23 08:27:50|828.64|825.76|828.76|825.88|828.76|825.88|828.4|825.52|0
1653294480000|2022-05-23 08:28:00|829.24|826.36|829.72|826.84|829.72|826.84|829.24|826.36|0
1653294490000|2022-05-23 08:28:10|830.09|827.21|829.72|826.84|830.09|827.21|829.72|826.84|0
1653294500000|2022-05-23 08:28:20|830.21|827.33|830.93|828.05|830.93|828.05|830.21|827.33|0
1653294510000|2022-05-23 08:28:30|831.17|828.29|830.69|827.81|831.3|828.42|830.69|827.81|0
1653294520000|2022-05-23 08:28:40|830.45|827.57|830.93|828.05|830.93|828.05|830.33|827.45|0
1653294530000|2022-05-23 08:28:50|830.69|827.81|830.57|827.69|830.69|827.81|830.33|827.45|0
1653294540000|2022-05-23 08:29:00|830.45|827.57|829.48|826.6|830.45|827.57|829.48|826.6|0
1653294550000|2022-05-23 08:29:10|830.09|827.21|830.21|827.33|830.45|827.57|830.09|827.21|0
1653294560000|2022-05-23 08:29:20|830.09|827.21|829.72|826.84|830.21|827.33|829.72|826.84|0
1653294570000|2022-05-23 08:29:30|829.48|826.6|829.61|826.73|829.96|827.08|829.48|826.6|0
1653294580000|2022-05-23 08:29:40|829.72|826.84|828.76|825.88|829.72|826.84|828.51|825.63|0
1653294590000|2022-05-23 08:29:50|828.64|825.76|828.4|825.52|828.64|825.76|828.16|825.28|0
1653294600000|2022-05-23 08:30:00|828.51|825.63|829|826.12|829.12|826.24|828.51|825.63|0
1653294610000|2022-05-23 08:30:10|829.48|826.6|828.03|825.15|829.48|826.6|828.03|825.15|0
1653294620000|2022-05-23 08:30:20|828.27|825.39|828.03|825.15|828.27|825.39|828.03|825.15|0
1653294630000|2022-05-23 08:30:30|828.16|825.28|828.51|825.63|828.64|825.76|828.16|825.28|0
1653294640000|2022-05-23 08:30:40|829|826.12|829|826.12|829.24|826.36|828.88|826|0
1653294650000|2022-05-23 08:30:50|828.88|826|829.72|826.84|829.72|826.84|828.88|826|0
1653294660000|2022-05-23 08:31:00|829.48|826.6|829.61|826.73|829.61|826.73|829.48|826.6|0
1653294670000|2022-05-23 08:31:10|829.72|826.84|829.61|826.73|829.72|826.84|829|826.12|0
1653294680000|2022-05-23 08:31:20|829.48|826.6|829.12|826.24|829.48|826.6|829.12|826.24|0
1653294690000|2022-05-23 08:31:30|829.24|826.36|829.72|826.84|829.72|826.84|829.24|826.36|0
1653294700000|2022-05-23 08:31:40|829.48|826.6|830.69|827.81|830.69|827.81|829.48|826.6|0
1653294710000|2022-05-23 08:31:50|830.93|828.05|830.45|827.57|830.93|828.05|830.45|827.57|0
1653294720000|2022-05-23 08:32:00|830.21|827.33|830.69|827.81|830.69|827.81|830.21|827.33|0
1653294730000|2022-05-23 08:32:10|830.93|828.05|831.17|828.29|831.3|828.42|830.93|828.05|0
1653294740000|2022-05-23 08:32:20|831.54|828.66|830.82|827.94|831.54|828.66|830.82|827.94|0
1653294750000|2022-05-23 08:32:30|830.45|827.57|829.96|827.08|830.57|827.69|829.96|827.08|0
1653294760000|2022-05-23 08:32:40|830.45|827.57|830.45|827.57|830.45|827.57|830.33|827.45|0
1653294770000|2022-05-23 08:32:50|830.33|827.45|830.57|827.69|830.57|827.69|830.33|827.45|0
1653294780000|2022-05-23 08:33:00|830.69|827.81|830.93|828.05|831.17|828.29|830.69|827.81|0
1653294790000|2022-05-23 08:33:10|830.82|827.94|831.06|828.18|831.06|828.18|830.57|827.69|0
1653294800000|2022-05-23 08:33:20|831.17|828.29|831.66|828.78|831.66|828.78|831.17|828.29|0
1653294810000|2022-05-23 08:33:30|831.54|828.66|831.42|828.54|831.54|828.66|831.42|828.54|0
1653294820000|2022-05-23 08:33:40|831.54|828.66|831.3|828.42|831.54|828.66|831.3|828.42|0
1653294830000|2022-05-23 08:33:50|830.57|827.69|831.42|828.54|831.66|828.78|830.57|827.69|0
1653294840000|2022-05-23 08:34:00|831.3|828.42|830.57|827.69|831.54|828.66|830.57|827.69|0
1653294850000|2022-05-23 08:34:10|831.17|828.29|830.82|827.94|831.17|828.29|830.82|827.94|0
1653294860000|2022-05-23 08:34:20|830.69|827.81|831.54|828.66|831.54|828.66|830.69|827.81|0
1653294870000|2022-05-23 08:34:30|831.42|828.54|831.78|828.9|831.9|829.02|831.42|828.54|0
1653294880000|2022-05-23 08:34:40|832.14|829.26|832.63|829.75|832.63|829.75|832.14|829.26|0
1653294890000|2022-05-23 08:34:50|833.59|830.71|833.83|830.95|834.08|831.2|833.35|830.47|0
1653294900000|2022-05-23 08:35:00|833.96|831.08|834.2|831.32|834.2|831.32|833.96|831.08|0
1653294910000|2022-05-23 08:35:10|835.04|832.16|835.53|832.65|835.53|832.65|834.8|831.92|0
1653294920000|2022-05-23 08:35:20|835.29|832.41|837.22|834.34|837.35|834.47|835.29|832.41|0
1653294930000|2022-05-23 08:35:30|837.71|834.83|839.16|836.28|839.16|836.28|837.71|834.83|0
1653294940000|2022-05-23 08:35:40|838.68|835.8|838.68|835.8|838.68|835.8|838.56|835.68|0
1653294950000|2022-05-23 08:35:50|838.08|835.2|838.43|835.55|838.92|836.04|838.08|835.2|0
1653294960000|2022-05-23 08:36:00|838.08|835.2|838.68|835.8|838.68|835.8|838.08|835.2|0
1653294970000|2022-05-23 08:36:10|838.92|836.04|838.92|836.04|838.92|836.04|838.92|836.04|0
1653294980000|2022-05-23 08:36:20|839.16|836.28|838.68|835.8|839.16|836.28|838.68|835.8|0
1653294990000|2022-05-23 08:36:30|839.16|836.28|837.95|835.07|839.16|836.28|837.95|835.07|0
1653295000000|2022-05-23 08:36:40|838.32|835.44|837.47|834.59|838.32|835.44|837.47|834.59|0
1653295010000|2022-05-23 08:36:50|837.59|834.71|838.08|835.2|838.08|835.2|837.47|834.59|0
1653295020000|2022-05-23 08:37:00|838.19|835.31|836.5|833.62|838.19|835.31|836.5|833.62|0
1653295030000|2022-05-23 08:37:10|836.62|833.74|836.98|834.1|836.98|834.1|836.62|833.74|0
1653295040000|2022-05-23 08:37:20|837.47|834.59|837.47|834.59|837.47|834.59|837.22|834.34|0
1653295050000|2022-05-23 08:37:30|838.32|835.44|838.32|835.44|838.32|835.44|838.08|835.2|0
1653295060000|2022-05-23 08:37:40|838.8|835.92|838.68|835.8|838.8|835.92|838.68|835.8|0
1653295070000|2022-05-23 08:37:50|838.8|835.92|838.92|836.04|838.92|836.04|838.8|835.92|0
1653295080000|2022-05-23 08:38:00|838.68|835.8|837.95|835.07|838.68|835.8|837.95|835.07|0
1653295090000|2022-05-23 08:38:10|838.43|835.55|838.56|835.68|838.56|835.68|838.08|835.2|0
1653295100000|2022-05-23 08:38:20|838.43|835.55|838.08|835.2|838.43|835.55|837.95|835.07|0
1653295110000|2022-05-23 08:38:30|837.95|835.07|838.43|835.55|838.43|835.55|837.95|835.07|0
1653295120000|2022-05-23 08:38:40|838.68|835.8|838.92|836.04|838.92|836.04|838.43|835.55|0
1653295130000|2022-05-23 08:38:50|839.04|836.16|838.43|835.55|839.04|836.16|838.43|835.55|0
1653295140000|2022-05-23 08:39:00|838.32|835.44|838.56|835.68|838.56|835.68|838.32|835.44|0
1653295150000|2022-05-23 08:39:10|838.08|835.2|837.47|834.59|838.08|835.2|837.47|834.59|0
1653295160000|2022-05-23 08:39:20|838.32|835.44|838.08|835.2|838.43|835.55|837.95|835.07|0
1653295170000|2022-05-23 08:39:30|837.95|835.07|838.43|835.55|838.43|835.55|837.95|835.07|0
1653295180000|2022-05-23 08:39:40|837.71|834.83|837.22|834.34|837.95|835.07|837.22|834.34|0
1653295190000|2022-05-23 08:39:50|837.47|834.59|837.47|834.59|837.71|834.83|837.47|834.59|0
1653295200000|2022-05-23 08:40:00|837.59|834.71|837.71|834.83|837.71|834.83|837.59|834.71|0
1653295210000|2022-05-23 08:40:10|837.47|834.59|837.47|834.59|837.47|834.59|837.22|834.34|0
1653295220000|2022-05-23 08:40:20|837.71|834.83|837.59|834.71|837.71|834.83|837.47|834.59|0
1653295230000|2022-05-23 08:40:30|837.47|834.59|837.47|834.59|837.83|834.95|837.47|834.59|0
1653295240000|2022-05-23 08:40:40|837.59|834.71|837.71|834.83|837.71|834.83|837.22|834.34|0
1653295250000|2022-05-23 08:40:50|837.59|834.71|836.74|833.86|837.71|834.83|836.74|833.86|0
1653295260000|2022-05-23 08:41:00|836.98|834.1|837.11|834.23|837.11|834.23|836.86|833.98|0
1653295270000|2022-05-23 08:41:10|836.74|833.86|836.38|833.5|836.74|833.86|836.38|833.5|0
1653295280000|2022-05-23 08:41:20|836.5|833.62|835.9|833.02|836.5|833.62|835.9|833.02|0
1653295290000|2022-05-23 08:41:30|835.77|832.89|835.41|832.53|835.77|832.89|835.29|832.41|0
1653295300000|2022-05-23 08:41:40|835.53|832.65|836.25|833.37|836.25|833.37|835.53|832.65|0
1653295310000|2022-05-23 08:41:50|835.77|832.89|835.77|832.89|835.77|832.89|835.65|832.77|0
1653295320000|2022-05-23 08:42:00|835.53|832.65|835.17|832.29|835.53|832.65|835.17|832.29|0
1653295330000|2022-05-23 08:42:10|835.04|832.16|834.56|831.68|835.04|832.16|834.56|831.68|0
1653295340000|2022-05-23 08:42:20|834.32|831.44|834.56|831.68|834.69|831.81|834.32|831.44|0
1653295350000|2022-05-23 08:42:30|834.32|831.44|834.08|831.2|834.32|831.44|834.08|831.2|0
1653295360000|2022-05-23 08:42:40|835.29|832.41|835.65|832.77|835.65|832.77|835.29|832.41|0
1653295370000|2022-05-23 08:42:50|836.01|833.13|836.25|833.37|836.25|833.37|836.01|833.13|0
1653295380000|2022-05-23 08:43:00|836.14|833.26|837.47|834.59|837.47|834.59|836.14|833.26|0
1653295390000|2022-05-23 08:43:10|836.98|834.1|837.22|834.34|837.22|834.34|836.98|834.1|0
1653295400000|2022-05-23 08:43:20|837.11|834.23|836.98|834.1|837.35|834.47|836.98|834.1|0
1653295410000|2022-05-23 08:43:30|836.76|833.88|837.07|834.19|837.31|834.43|836.76|833.88|0
1653295420000|2022-05-23 08:43:40|837.31|834.43|837.71|834.83|837.95|835.07|837.31|834.43|0
1653295430000|2022-05-23 08:43:50|837.95|835.07|838.17|835.29|838.17|835.29|837.71|834.83|0
1653295440000|2022-05-23 08:44:00|838.41|835.53|839.01|836.13|839.01|836.13|838.41|835.53|0
1653295450000|2022-05-23 08:44:10|839.25|836.37|839.86|836.98|839.86|836.98|839.25|836.37|0
1653295460000|2022-05-23 08:44:20|840.46|837.58|840.58|837.7|840.58|837.7|840.34|837.46|0
1653295470000|2022-05-23 08:44:30|839.97|837.09|839.62|836.74|839.97|837.09|839.62|836.74|0
1653295480000|2022-05-23 08:44:40|838.77|835.89|839.49|836.61|839.49|836.61|838.77|835.89|0
1653295490000|2022-05-23 08:44:50|839.25|836.37|840.1|837.22|840.1|837.22|839.25|836.37|0
1653295500000|2022-05-23 08:45:00|840.34|837.46|839.25|836.37|840.34|837.46|839.25|836.37|0
1653295510000|2022-05-23 08:45:10|839.62|836.74|839.49|836.61|839.62|836.74|839.49|836.61|0
1653295520000|2022-05-23 08:45:20|839.25|836.37|839.73|836.85|839.73|836.85|839.25|836.37|0
1653295530000|2022-05-23 08:45:30|839.49|836.61|839.25|836.37|839.49|836.61|839.13|836.25|0
1653295540000|2022-05-23 08:45:40|839.37|836.49|839.49|836.61|839.62|836.74|839.13|836.25|0
1653295550000|2022-05-23 08:45:50|839.25|836.37|839.13|836.25|839.73|836.85|839.13|836.25|0
1653295560000|2022-05-23 08:46:00|839.49|836.61|839.49|836.61|839.49|836.61|839.49|836.61|0
1653295570000|2022-05-23 08:46:10|839.25|836.37|838.65|835.77|839.37|836.49|838.65|835.77|0
1653295580000|2022-05-23 08:46:20|838.52|835.64|838.04|835.16|838.52|835.64|838.04|835.16|0
1653295590000|2022-05-23 08:46:30|839.97|837.09|840.46|837.58|840.46|837.58|839.97|837.09|0
1653295600000|2022-05-23 08:46:40|840.58|837.7|839.86|836.98|840.58|837.7|839.86|836.98|0
1653295610000|2022-05-23 08:46:50|839.97|837.09|839.25|836.85|839.97|837.57|839.25|836.85|0
1653295620000|2022-05-23 08:47:00|839.01|836.61|839.13|836.73|839.13|836.73|838.65|836.25|0
1653295630000|2022-05-23 08:47:10|838.89|836.49|838.28|835.88|838.89|836.49|838.28|835.88|0
1653295640000|2022-05-23 08:47:20|838.89|836.49|839.25|836.85|839.25|836.85|838.89|836.49|0
1653295650000|2022-05-23 08:47:30|839.97|837.57|841.18|838.78|841.67|839.27|839.97|837.57|0
1653295660000|2022-05-23 08:47:40|840.7|838.3|841.67|839.27|841.67|839.27|840.7|838.3|0
1653295670000|2022-05-23 08:47:50|841.55|839.15|840.94|838.54|841.67|839.27|840.94|838.54|0
1653295680000|2022-05-23 08:48:00|839.73|837.33|839.13|836.73|839.73|837.33|839.13|836.73|0
1653295690000|2022-05-23 08:48:10|839.25|836.85|838.77|836.37|839.25|836.85|838.77|836.37|0
1653295700000|2022-05-23 08:48:20|838.04|835.64|837.8|835.4|838.28|835.88|837.8|835.4|0
1653295710000|2022-05-23 08:48:30|838.04|835.64|838.53|836.13|838.53|836.13|838.04|835.64|0
1653295720000|2022-05-23 08:48:40|838.28|835.88|837.56|835.16|838.28|835.88|837.2|834.8|0
1653295730000|2022-05-23 08:48:50|837.68|835.28|837.32|834.92|837.68|835.28|837.32|834.92|0
1653295740000|2022-05-23 08:49:00|837.08|834.68|837.08|834.68|837.08|834.68|836.83|834.43|0
1653295750000|2022-05-23 08:49:10|837.2|834.8|837.32|834.92|837.56|835.16|837.2|834.8|0
1653295760000|2022-05-23 08:49:20|837.8|835.4|837.56|835.16|838.04|835.64|837.56|835.16|0
1653295770000|2022-05-23 08:49:30|838.41|836.01|839.01|836.61|839.01|836.61|838.41|836.01|0
1653295780000|2022-05-23 08:49:40|838.65|836.25|838.04|835.64|838.65|836.25|838.04|835.64|0
1653295790000|2022-05-23 08:49:50|837.56|835.16|838.28|835.88|838.28|835.88|837.56|835.16|0
1653295800000|2022-05-23 08:50:00|838.41|836.01|838.65|836.25|838.65|836.25|838.28|835.88|0
1653295810000|2022-05-23 08:50:10|839.01|836.61|838.04|835.64|839.01|836.61|838.04|835.64|0
1653295820000|2022-05-23 08:50:20|838.28|835.88|838.17|835.77|838.28|835.88|838.17|835.77|0
1653295830000|2022-05-23 08:50:30|838.04|835.64|838.77|836.37|838.77|836.37|838.04|835.64|0
1653295840000|2022-05-23 08:50:40|838.52|836.12|838.52|836.12|838.52|836.12|838.52|836.12|0
1653295850000|2022-05-23 08:50:50|838.28|835.88|838.28|835.88|838.28|835.88|838.28|835.88|0
1653295860000|2022-05-23 08:51:00|838.17|835.77|838.65|836.25|838.65|836.25|838.17|835.77|0
1653295870000|2022-05-23 08:51:10|838.17|835.77|838.89|836.49|839.01|836.61|838.17|835.77|0
1653295880000|2022-05-23 08:51:20|839.49|837.09|839.25|836.85|839.49|837.09|839.25|836.85|0
1653295890000|2022-05-23 08:51:30|839.01|836.61|839.25|836.85|839.25|836.85|838.77|836.37|0
1653295900000|2022-05-23 08:51:40|839.62|837.22|839.37|836.97|840.22|837.82|839.37|836.97|0
1653295910000|2022-05-23 08:51:50|839.49|837.09|839.01|836.61|839.49|837.09|839.01|836.61|0
1653295920000|2022-05-23 08:52:00|838.77|836.37|837.8|835.4|838.77|836.37|837.8|835.4|0
1653295930000|2022-05-23 08:52:10|838.04|835.64|837.56|835.16|838.04|835.64|837.56|835.16|0
1653295940000|2022-05-23 08:52:20|837.32|834.92|836.96|834.56|837.32|834.92|836.96|834.56|0
1653295950000|2022-05-23 08:52:30|837.08|834.68|837.2|834.8|837.2|834.8|836.96|834.56|0
1653295960000|2022-05-23 08:52:40|837.08|834.68|836.48|834.08|837.08|834.68|836.48|834.08|0
1653295970000|2022-05-23 08:52:50|836.83|834.43|836.59|834.19|836.83|834.43|836.59|834.19|0
1653295980000|2022-05-23 08:53:00|836.48|834.08|836.35|833.95|836.59|834.19|836.35|833.95|0
1653295990000|2022-05-23 08:53:10|836.24|833.84|835.87|833.47|836.24|833.84|835.63|833.23|0
1653296000000|2022-05-23 08:53:20|835.63|833.23|835.99|833.59|835.99|833.59|835.63|833.23|0
1653296010000|2022-05-23 08:53:30|837.2|834.8|838.04|835.64|838.04|835.64|837.2|834.8|0
1653296020000|2022-05-23 08:53:40|838.52|836.12|839.25|836.85|839.25|836.85|838.52|836.12|0
1653296030000|2022-05-23 08:53:50|839.49|837.09|839.49|837.09|839.49|837.09|839.49|837.09|0
1653296040000|2022-05-23 08:54:00|839.97|837.57|839.49|837.09|839.97|837.57|839.49|837.09|0
1653296050000|2022-05-23 08:54:10|839.25|836.85|838.28|835.88|839.25|836.85|838.28|835.88|0
1653296060000|2022-05-23 08:54:20|837.93|835.53|837.8|835.4|837.93|835.53|837.44|835.04|0
1653296070000|2022-05-23 08:54:30|837.68|835.28|837.56|835.16|837.68|835.28|837.56|835.16|0
1653296080000|2022-05-23 08:54:40|837.44|835.04|837.44|835.04|837.56|835.16|837.44|835.04|0
1653296090000|2022-05-23 08:54:50|837.08|834.68|836.96|834.56|837.68|835.28|836.96|834.56|0
1653296100000|2022-05-23 08:55:00|836.48|834.08|836.59|834.19|836.59|834.19|836.35|833.95|0
1653296110000|2022-05-23 08:55:10|837.08|834.68|836.72|834.32|837.08|834.68|836.59|834.19|0
1653296120000|2022-05-23 08:55:20|836.83|834.43|836.72|834.32|836.83|834.43|836.72|834.32|0
1653296130000|2022-05-23 08:55:30|836.48|834.08|836.11|833.71|836.59|834.19|836.11|833.71|0
1653296140000|2022-05-23 08:55:40|835.87|833.47|835.87|833.47|835.87|833.47|835.63|833.23|0
1653296150000|2022-05-23 08:55:50|835.63|833.23|835.63|833.23|836.11|833.71|835.63|833.23|0
1653296160000|2022-05-23 08:56:00|835.75|833.35|835.51|833.11|835.87|833.47|835.51|833.11|0
1653296170000|2022-05-23 08:56:10|835.63|833.23|835.39|832.99|835.63|833.23|835.39|832.99|0
1653296180000|2022-05-23 08:56:20|835.14|832.74|834.9|832.5|835.14|832.74|834.9|832.5|0
1653296190000|2022-05-23 08:56:30|835.14|832.74|835.51|833.11|835.51|833.11|835.14|832.74|0
1653296200000|2022-05-23 08:56:40|835.39|832.99|835.63|833.23|835.63|833.23|835.39|832.99|0
1653296210000|2022-05-23 08:56:50|836.11|833.71|836.11|833.71|836.35|833.95|836.11|833.71|0
1653296220000|2022-05-23 08:57:00|836.35|833.95|836.35|833.95|836.83|834.43|836.35|833.95|0
1653296230000|2022-05-23 08:57:10|836.48|834.08|835.87|833.47|836.48|834.08|835.39|832.99|0
1653296240000|2022-05-23 08:57:20|835.14|832.74|834.66|832.26|835.27|832.87|834.66|832.26|0
1653296250000|2022-05-23 08:57:30|834.18|831.78|834.55|832.15|834.55|832.15|834.06|831.66|0
1653296260000|2022-05-23 08:57:40|834.18|831.78|833.46|831.06|834.18|831.78|833.46|831.06|0
1653296270000|2022-05-23 08:57:50|833.82|831.42|833.82|831.42|833.82|831.42|833.82|831.42|0
1653296280000|2022-05-23 08:58:00|833.94|831.54|833.58|831.18|833.94|831.54|833.46|831.06|0
1653296290000|2022-05-23 08:58:10|833.7|831.3|834.18|831.78|834.18|831.78|833.7|831.3|0
1653296300000|2022-05-23 08:58:20|833.82|831.42|833.7|831.3|833.82|831.42|833.7|831.3|0
1653296310000|2022-05-23 08:58:30|833.94|831.54|833.82|831.42|833.94|831.54|833.7|831.3|0
1653296320000|2022-05-23 08:58:40|833.7|831.3|834.06|831.66|834.06|831.66|833.7|831.3|0
1653296330000|2022-05-23 08:58:50|833.7|831.3|833.7|831.3|833.94|831.54|833.7|831.3|0
1653296340000|2022-05-23 08:59:00|833.94|831.54|833.7|831.3|834.18|831.78|833.7|831.3|0
1653296350000|2022-05-23 08:59:10|833.46|831.06|833.7|831.3|833.7|831.3|833.34|830.94|0
1653296360000|2022-05-23 08:59:20|833.94|831.54|834.55|832.15|834.55|832.15|833.94|831.54|0
1653296370000|2022-05-23 08:59:30|835.14|832.74|834.66|832.26|835.14|832.74|834.66|832.26|0
1653296380000|2022-05-23 08:59:40|835.14|832.74|835.03|832.63|835.14|832.74|835.03|832.63|0
1653296390000|2022-05-23 08:59:50|835.27|832.87|834.9|832.5|835.27|832.87|834.9|832.5|0
1653296400000|2022-05-23 09:00:00|834.55|832.15|834.42|832.02|834.66|832.26|834.42|832.02|0
1653296410000|2022-05-23 09:00:10|833.94|831.54|833.94|831.54|834.06|831.66|833.7|831.3|0
1653296420000|2022-05-23 09:00:20|834.06|831.66|834.9|832.5|834.9|832.5|834.06|831.66|0
1653296430000|2022-05-23 09:00:30|835.39|832.99|836.24|833.84|836.24|833.84|835.39|832.99|0
1653296440000|2022-05-23 09:00:40|836.83|834.43|836.11|833.71|836.83|834.43|835.87|833.47|0
1653296450000|2022-05-23 09:00:50|835.87|833.47|835.87|833.47|835.87|833.47|835.63|833.23|0
1653296460000|2022-05-23 09:01:00|836.24|833.84|836.24|833.84|836.59|834.19|836.24|833.84|0
1653296470000|2022-05-23 09:01:10|836.35|833.95|836.83|834.43|836.83|834.43|836.35|833.95|0
1653296480000|2022-05-23 09:01:20|837.2|834.8|837.32|834.92|837.8|835.4|837.2|834.8|0
1653296490000|2022-05-23 09:01:30|837.44|835.04|838.04|835.64|838.04|835.64|837.44|835.04|0
1653296500000|2022-05-23 09:01:40|837.8|835.4|838.52|836.12|838.52|836.12|837.8|835.4|0
1653296510000|2022-05-23 09:01:50|838.77|836.37|838.65|836.25|838.77|836.37|838.52|836.12|0
1653296520000|2022-05-23 09:02:00|838.89|836.49|838.89|836.49|838.89|836.49|838.65|836.25|0
1653296530000|2022-05-23 09:02:10|839.49|837.09|838.65|836.25|839.49|837.09|838.65|836.25|0
1653296540000|2022-05-23 09:02:20|839.01|836.61|839.01|836.61|839.01|836.61|839.01|836.61|0
1653296550000|2022-05-23 09:02:30|838.89|836.49|837.8|835.4|838.89|836.49|837.8|835.4|0
1653296560000|2022-05-23 09:02:40|838.04|835.64|837.92|835.52|838.17|835.77|837.92|835.52|0
1653296570000|2022-05-23 09:02:50|837.8|835.4|837.68|835.28|837.8|835.4|837.32|834.92|0
1653296580000|2022-05-23 09:03:00|837.56|835.16|836.83|834.43|837.56|835.16|836.83|834.43|0
1653296590000|2022-05-23 09:03:10|836.59|834.19|836.72|834.32|836.96|834.56|836.59|834.19|0
1653296600000|2022-05-23 09:03:20|836.59|834.19|838.28|835.88|838.28|835.88|836.59|834.19|0
1653296610000|2022-05-23 09:03:30|837.8|835.4|838.04|835.64|838.04|835.64|837.8|835.4|0
1653296620000|2022-05-23 09:03:40|837.92|835.52|838.28|835.88|838.28|835.88|837.92|835.52|0
1653296630000|2022-05-23 09:03:50|838.04|835.64|838.04|835.64|838.28|835.88|837.8|835.4|0
1653296640000|2022-05-23 09:04:00|837.56|835.16|837.2|834.8|837.68|835.28|837.2|834.8|0
1653296650000|2022-05-23 09:04:10|836.72|834.32|837.32|834.92|837.44|835.04|836.72|834.32|0
1653296660000|2022-05-23 09:04:20|837.07|834.67|836.83|834.43|837.07|834.67|836.83|834.43|0
1653296670000|2022-05-23 09:04:30|837.56|835.16|837.32|834.92|837.56|835.16|837.32|834.92|0
1653296680000|2022-05-23 09:04:40|837.44|835.04|836.83|834.43|837.44|835.04|836.83|834.43|0
1653296690000|2022-05-23 09:04:50|836.96|834.56|835.87|833.47|836.96|834.56|835.87|833.47|0
1653296700000|2022-05-23 09:05:00|836.35|833.95|835.14|832.74|836.35|833.95|835.14|832.74|0
1653296710000|2022-05-23 09:05:10|835.63|833.23|835.39|832.99|836.11|833.71|835.39|832.99|0
1653296720000|2022-05-23 09:05:20|835.27|832.87|834.18|831.78|835.27|832.87|834.18|831.78|0
1653296730000|2022-05-23 09:05:30|834.9|832.5|835.63|833.23|835.63|833.23|834.9|832.5|0
1653296740000|2022-05-23 09:05:40|836.11|833.71|836.35|833.95|836.35|833.95|836.11|833.71|0
1653296750000|2022-05-23 09:05:50|836.48|834.08|836.35|833.95|836.48|834.08|836.23|833.83|0
1653296760000|2022-05-23 09:06:00|835.99|833.59|836.59|834.19|836.59|834.19|835.99|833.59|0
1653296770000|2022-05-23 09:06:10|836.35|833.95|837.07|834.67|837.2|834.8|836.35|833.95|0
1653296780000|2022-05-23 09:06:20|836.72|834.32|836.72|834.32|837.07|834.67|836.72|834.32|0
1653296790000|2022-05-23 09:06:30|836.83|834.43|836.59|834.19|837.07|834.67|836.59|834.19|0
1653296800000|2022-05-23 09:06:40|837.07|834.67|836.83|834.43|837.07|834.67|836.83|834.43|0
1653296810000|2022-05-23 09:06:50|836.96|834.56|836.59|834.19|836.96|834.56|836.59|834.19|0
1653296820000|2022-05-23 09:07:00|836.23|833.83|835.87|833.47|836.23|833.83|835.87|833.47|0
1653296830000|2022-05-23 09:07:10|835.75|833.35|836.59|834.19|836.59|834.19|835.75|833.35|0
1653296840000|2022-05-23 09:07:20|836.35|833.95|837.2|834.8|837.2|834.8|836.35|833.95|0
1653296850000|2022-05-23 09:07:30|837.07|834.67|837.92|835.52|837.92|835.52|837.07|834.67|0
1653296860000|2022-05-23 09:07:40|838.04|835.64|838.28|835.88|838.28|835.88|838.04|835.64|0
1653296870000|2022-05-23 09:07:50|838.04|835.64|837.32|834.92|838.04|835.64|837.07|834.67|0
1653296880000|2022-05-23 09:08:00|837.2|834.8|836.96|834.56|837.2|834.8|836.96|834.56|0
1653296890000|2022-05-23 09:08:10|836.72|834.32|836.72|834.32|836.83|834.43|836.59|834.19|0
1653296900000|2022-05-23 09:08:20|836.83|834.43|837.07|834.67|837.2|834.8|836.72|834.32|0
1653296910000|2022-05-23 09:08:30|837.2|834.8|836.83|834.43|837.2|834.8|836.83|834.43|0
1653296920000|2022-05-23 09:08:40|836.96|834.56|836.96|834.56|836.96|834.56|836.59|834.19|0
1653296930000|2022-05-23 09:08:50|836.83|834.43|836.83|834.43|836.83|834.43|836.83|834.43|0
1653296940000|2022-05-23 09:09:00|836.59|834.19|836.35|833.95|836.59|834.19|836.11|833.71|0
1653296950000|2022-05-23 09:09:10|836.23|833.83|836.11|833.71|836.72|834.32|836.11|833.71|0
1653296960000|2022-05-23 09:09:20|835.99|833.59|836.48|834.08|836.59|834.19|835.99|833.59|0
1653296970000|2022-05-23 09:09:30|836.35|833.95|836.59|834.19|836.59|834.19|836.35|833.95|0
1653296980000|2022-05-23 09:09:40|837.2|834.8|837.2|834.8|837.44|835.04|837.2|834.8|0
1653296990000|2022-05-23 09:09:50|837.07|834.67|836.72|834.32|837.07|834.67|836.72|834.32|0
1653297000000|2022-05-23 09:10:00|837.07|834.67|836.35|833.95|837.07|834.67|836.35|833.95|0
1653297010000|2022-05-23 09:10:10|836.59|834.19|836.48|834.08|836.59|834.19|836.23|833.83|0
1653297020000|2022-05-23 09:10:20|836.35|833.95|835.99|833.59|836.35|833.95|835.99|833.59|0
1653297030000|2022-05-23 09:10:30|835.75|833.35|836.35|833.95|836.35|833.95|835.75|833.35|0
1653297040000|2022-05-23 09:10:40|835.87|833.47|835.51|833.11|836.11|833.71|835.38|832.98|0
1653297050000|2022-05-23 09:10:50|835.63|833.23|835.51|833.11|835.99|833.59|835.51|833.11|0
1653297060000|2022-05-23 09:11:00|835.14|832.74|834.9|832.5|835.14|832.74|834.66|832.26|0
1653297070000|2022-05-23 09:11:10|834.66|832.26|834.54|832.14|834.9|832.5|834.54|832.14|0
1653297080000|2022-05-23 09:11:20|834.66|832.26|834.3|831.9|834.66|832.26|834.3|831.9|0
1653297090000|2022-05-23 09:11:30|833.94|831.54|834.06|831.66|834.18|831.78|833.94|831.54|0
1653297100000|2022-05-23 09:11:40|834.18|831.78|834.79|832.39|834.79|832.39|834.18|831.78|0
1653297110000|2022-05-23 09:11:50|834.9|832.5|835.27|832.87|835.38|832.98|834.9|832.5|0
1653297120000|2022-05-23 09:12:00|835.14|832.74|835.27|832.87|835.38|832.98|835.14|832.74|0
1653297130000|2022-05-23 09:12:10|835.14|832.74|835.38|832.98|835.38|832.98|835.03|832.63|0
1653297140000|2022-05-23 09:12:20|835.51|833.11|834.9|832.5|835.51|833.11|834.9|832.5|0
1653297150000|2022-05-23 09:12:30|834.54|832.14|833.45|831.05|834.54|832.14|833.45|831.05|0
1653297160000|2022-05-23 09:12:40|833.34|830.94|833.82|831.42|833.82|831.42|832.73|830.33|0
1653297170000|2022-05-23 09:12:50|833.45|831.05|832.97|830.57|833.45|831.05|832.97|830.57|0
1653297180000|2022-05-23 09:13:00|832.73|830.33|833.82|831.42|833.82|831.42|832.73|830.33|0
1653297190000|2022-05-23 09:13:10|833.94|831.54|832.97|830.57|833.94|831.54|832.97|830.57|0
1653297200000|2022-05-23 09:13:20|833.21|830.81|832.73|830.33|833.21|830.81|832.73|830.33|0
1653297210000|2022-05-23 09:13:30|832.97|830.57|832.97|830.57|832.97|830.57|832.97|830.57|0
1653297220000|2022-05-23 09:13:40|833.7|831.3|833.94|831.54|833.94|831.54|833.21|830.81|0
1653297230000|2022-05-23 09:13:50|833.7|831.3|833.82|831.42|833.82|831.42|833.34|830.94|0
1653297240000|2022-05-23 09:14:00|833.94|831.54|833.7|831.3|833.94|831.54|833.7|831.3|0
1653297250000|2022-05-23 09:14:10|833.34|830.94|833.34|830.94|833.7|831.3|833.34|830.94|0
1653297260000|2022-05-23 09:14:20|833.7|831.3|834.3|831.9|834.3|831.9|833.7|831.3|0
1653297270000|2022-05-23 09:14:30|834.66|832.26|834.9|832.5|834.9|832.5|834.66|832.26|0
1653297280000|2022-05-23 09:14:40|834.66|832.26|834.3|831.9|834.66|832.26|834.3|831.9|0
1653297290000|2022-05-23 09:14:50|834.06|831.66|834.66|832.26|834.66|832.26|834.06|831.66|0
1653297300000|2022-05-23 09:15:00|834.54|832.14|835.38|832.98|835.38|832.98|834.54|832.14|0
1653297310000|2022-05-23 09:15:10|834.9|832.5|835.87|833.47|835.87|833.47|834.9|832.5|0
1653297320000|2022-05-23 09:15:20|836.23|833.83|836.96|834.56|836.96|834.56|835.63|833.23|0
1653297330000|2022-05-23 09:15:30|836.83|834.43|837.56|835.16|837.56|835.16|836.83|834.43|0
1653297340000|2022-05-23 09:15:40|837.07|834.67|837.32|834.92|837.32|834.92|837.07|834.67|0
1653297350000|2022-05-23 09:15:50|837.8|835.4|837.92|835.52|837.92|835.52|837.8|835.4|0
1653297360000|2022-05-23 09:16:00|838.28|835.88|838.52|836.12|838.52|836.12|838.28|835.88|0
1653297370000|2022-05-23 09:16:10|838.89|836.49|838.52|836.12|838.89|836.49|838.52|836.12|0
1653297380000|2022-05-23 09:16:20|838.41|836.01|837.56|835.16|838.41|836.01|837.56|835.16|0
1653297390000|2022-05-23 09:16:30|837.32|834.92|836.83|834.43|837.44|835.04|836.83|834.43|0
1653297400000|2022-05-23 09:16:40|837.2|834.8|837.32|834.92|837.32|834.92|837.2|834.8|0
1653297410000|2022-05-23 09:16:50|836.83|834.43|836.83|834.43|836.83|834.43|836.35|833.95|0
1653297420000|2022-05-23 09:17:00|837.32|834.92|837.32|834.92|837.44|835.04|837.32|834.92|0
1653297430000|2022-05-23 09:17:10|837.2|834.8|836.59|834.19|837.2|834.8|836.59|834.19|0
1653297440000|2022-05-23 09:17:20|836.83|834.43|836.72|834.32|836.83|834.43|836.72|834.32|0
1653297450000|2022-05-23 09:17:30|836.59|834.19|836.72|834.32|836.83|834.43|836.59|834.19|0
1653297460000|2022-05-23 09:17:40|836.48|834.08|836.11|833.71|836.48|834.08|836.11|833.71|0
1653297470000|2022-05-23 09:17:50|836.23|833.83|835.51|833.11|836.23|833.83|835.38|832.98|0
1653297480000|2022-05-23 09:18:00|835.87|833.47|836.83|834.43|836.83|834.43|835.87|833.47|0
1653297490000|2022-05-23 09:18:10|836.35|833.95|836.35|833.95|836.35|833.95|836.35|833.95|0
1653297500000|2022-05-23 09:18:20|836.11|833.71|835.63|833.23|836.11|833.71|835.63|833.23|0
1653297510000|2022-05-23 09:18:30|835.27|832.87|835.51|833.11|835.63|833.23|835.27|832.87|0
1653297520000|2022-05-23 09:18:40|835.38|832.98|835.03|832.63|835.38|832.98|834.9|832.5|0
1653297530000|2022-05-23 09:18:50|834.66|832.26|834.9|832.5|835.03|832.63|834.66|832.26|0
1653297540000|2022-05-23 09:19:00|835.03|832.63|835.14|832.74|835.38|832.98|835.03|832.63|0
1653297550000|2022-05-23 09:19:10|835.38|832.98|835.63|833.23|835.75|833.35|835.38|832.98|0
1653297560000|2022-05-23 09:19:20|834.9|832.5|835.03|832.63|835.14|832.74|834.9|832.5|0
1653297570000|2022-05-23 09:19:30|834.9|832.5|836.59|834.19|836.59|834.19|834.66|832.26|0
1653297580000|2022-05-23 09:19:40|836.35|833.95|836.35|833.95|836.83|834.43|836.35|833.95|0
1653297590000|2022-05-23 09:19:50|835.87|833.47|835.03|832.63|835.87|833.47|835.03|832.63|0
1653297600000|2022-05-23 09:20:00|834.54|832.14|834.18|831.78|834.54|832.14|834.18|831.78|0
1653297610000|2022-05-23 09:20:10|833.82|831.42|833.94|831.54|833.94|831.54|833.82|831.42|0
1653297620000|2022-05-23 09:20:20|833.69|831.29|834.3|831.9|834.66|832.26|833.69|831.29|0
1653297630000|2022-05-23 09:20:30|834.06|831.66|834.54|832.14|834.54|832.14|834.06|831.66|0
1653297640000|2022-05-23 09:20:40|834.18|831.78|834.66|832.26|834.66|832.26|834.18|831.78|0
1653297650000|2022-05-23 09:20:50|834.79|832.39|834.66|832.26|834.9|832.5|834.42|832.02|0
1653297660000|2022-05-23 09:21:00|834.9|832.5|833.94|831.54|834.9|832.5|833.94|831.54|0
1653297670000|2022-05-23 09:21:10|834.18|831.78|834.42|832.02|834.42|832.02|834.18|831.78|0
1653297680000|2022-05-23 09:21:20|834.79|832.39|833.94|831.54|834.79|832.39|833.94|831.54|0
1653297690000|2022-05-23 09:21:30|833.21|830.81|833.21|830.81|833.21|830.81|832.97|830.57|0
1653297700000|2022-05-23 09:21:40|832.73|830.33|832.49|830.09|832.73|830.33|832.49|830.09|0
1653297710000|2022-05-23 09:21:50|834.42|832.02|834.3|831.9|834.42|832.02|833.94|831.54|0
1653297720000|2022-05-23 09:22:00|834.18|831.78|833.69|831.29|834.18|831.78|833.69|831.29|0
1653297730000|2022-05-23 09:22:10|833.94|831.54|833.69|831.29|833.94|831.54|833.69|831.29|0
1653297740000|2022-05-23 09:22:20|833.82|831.42|833.82|831.42|834.06|831.66|833.82|831.42|0
1653297750000|2022-05-23 09:22:30|833.94|831.54|834.18|831.78|834.3|831.9|833.94|831.54|0
1653297760000|2022-05-23 09:22:40|834.9|832.5|834.54|832.14|834.9|832.5|834.54|832.14|0
1653297770000|2022-05-23 09:22:50|834.42|832.02|833.94|831.54|834.42|832.02|833.94|831.54|0
1653297780000|2022-05-23 09:23:00|833.82|831.42|833.69|831.29|833.82|831.42|833.69|831.29|0
1653297790000|2022-05-23 09:23:10|833.58|831.18|833.69|831.29|833.82|831.42|833.58|831.18|0
1653297800000|2022-05-23 09:23:20|833.58|831.18|833.94|831.54|834.3|831.9|833.58|831.18|0
1653297810000|2022-05-23 09:23:30|834.42|832.02|834.18|831.78|834.54|832.14|834.18|831.78|0
1653297820000|2022-05-23 09:23:40|833.94|831.54|833.45|831.05|833.94|831.54|833.45|831.05|0
1653297830000|2022-05-23 09:23:50|833.21|830.81|833.45|831.05|833.45|831.05|833.21|830.81|0
1653297840000|2022-05-23 09:24:00|833.34|830.94|833.21|830.81|833.34|830.94|833.21|830.81|0
1653297850000|2022-05-23 09:24:10|833.45|831.05|833.82|831.42|833.82|831.42|833.45|831.05|0
1653297860000|2022-05-23 09:24:20|833.69|831.29|833.69|831.29|833.82|831.42|833.69|831.29|0
1653297870000|2022-05-23 09:24:30|833.94|831.54|833.82|831.42|834.18|831.78|833.82|831.42|0
1653297880000|2022-05-23 09:24:40|833.69|831.29|833.58|831.18|833.82|831.42|833.58|831.18|0
1653297890000|2022-05-23 09:24:50|833.45|831.05|832.97|830.57|833.45|831.05|832.97|830.57|0
1653297900000|2022-05-23 09:25:00|832.85|830.45|832.73|830.33|833.45|831.05|832.73|830.33|0
1653297910000|2022-05-23 09:25:10|832.85|830.45|833.1|830.7|833.1|830.7|832.85|830.45|0
1653297920000|2022-05-23 09:25:20|833.21|830.81|833.21|830.81|833.21|830.81|833.1|830.7|0
1653297930000|2022-05-23 09:25:30|832.97|830.57|832.97|830.57|833.1|830.7|832.97|830.57|0
1653297940000|2022-05-23 09:25:40|832.85|830.45|832.61|830.21|832.85|830.45|832.61|830.21|0
1653297950000|2022-05-23 09:25:50|832.73|830.33|833.45|831.05|833.45|831.05|832.73|830.33|0
1653297960000|2022-05-23 09:26:00|832.97|830.57|833.21|830.81|833.21|830.81|832.97|830.57|0
1653297970000|2022-05-23 09:26:10|832.97|830.57|832.85|830.45|833.1|830.7|832.49|830.09|0
1653297980000|2022-05-23 09:26:20|832.49|830.09|832.13|829.73|832.49|830.09|832.01|829.61|0
1653297990000|2022-05-23 09:26:30|831.76|829.36|832.01|829.61|832.01|829.61|831.76|829.36|0
1653298000000|2022-05-23 09:26:40|831.76|829.36|831.76|829.36|831.76|829.36|831.76|829.36|0
1653298010000|2022-05-23 09:26:50|831.52|829.12|831.89|829.49|832.01|829.61|831.52|829.12|0
1653298020000|2022-05-23 09:27:00|831.76|829.36|831.04|828.64|831.76|829.36|831.04|828.64|0
1653298030000|2022-05-23 09:27:10|831.17|828.77|831.41|829.01|831.41|829.01|831.17|828.77|0
1653298040000|2022-05-23 09:27:20|831.04|828.64|831.28|828.88|831.28|828.88|831.04|828.64|0
1653298050000|2022-05-23 09:27:30|831.41|829.01|831.28|828.88|831.76|829.36|831.28|828.88|0
1653298060000|2022-05-23 09:27:40|831.04|828.64|831.89|829.49|831.89|829.49|831.04|828.64|0
1653298070000|2022-05-23 09:27:50|831.28|828.88|831.41|829.01|831.41|829.01|831.28|828.88|0
1653298080000|2022-05-23 09:28:00|831.76|829.36|831.52|829.12|832.01|829.61|831.52|829.12|0
1653298090000|2022-05-23 09:28:10|831.28|828.88|831.52|829.12|831.52|829.12|831.28|828.88|0
1653298100000|2022-05-23 09:28:20|831.28|828.88|831.04|828.64|831.28|828.88|830.8|828.4|0
1653298110000|2022-05-23 09:28:30|830.93|828.53|830.32|827.92|830.93|828.53|830.32|827.92|0
1653298120000|2022-05-23 09:28:40|830.08|827.68|830.2|827.8|830.2|827.8|830.08|827.68|0
1653298130000|2022-05-23 09:28:50|830.32|827.92|830.56|828.16|830.8|828.4|830.32|827.92|0
1653298140000|2022-05-23 09:29:00|830.32|827.92|830.08|827.68|830.56|828.16|830.08|827.68|0
1653298150000|2022-05-23 09:29:10|830.32|827.92|829.84|827.44|830.32|827.92|829.59|827.19|0
1653298160000|2022-05-23 09:29:20|830.2|827.8|829.59|827.19|830.2|827.8|829.59|827.19|0
1653298170000|2022-05-23 09:29:30|828.87|826.47|828.76|826.36|829.11|826.71|828.63|826.23|0
1653298180000|2022-05-23 09:29:40|828.63|826.23|828.39|825.99|828.63|826.23|827.91|825.51|0
1653298190000|2022-05-23 09:29:50|828.51|826.11|828.39|825.99|828.63|826.23|828.39|825.99|0
1653298200000|2022-05-23 09:30:00|827.79|825.39|828.15|825.75|828.15|825.75|827.79|825.39|0
1653298210000|2022-05-23 09:30:10|827.79|825.39|827.79|825.39|827.91|825.51|827.67|825.27|0
1653298220000|2022-05-23 09:30:20|827.43|825.03|828.51|826.11|828.51|826.11|827.43|825.03|0
1653298230000|2022-05-23 09:30:30|829|826.6|828.39|825.99|829|826.6|828.39|825.99|0
1653298240000|2022-05-23 09:30:40|828.63|826.23|828.63|826.23|828.63|826.23|828.63|826.23|0
1653298250000|2022-05-23 09:30:50|828.39|825.99|828.63|826.23|828.63|826.23|828.39|825.99|0
1653298260000|2022-05-23 09:31:00|828.51|826.11|828.87|826.47|828.87|826.47|828.51|826.11|0
1653298270000|2022-05-23 09:31:10|828.63|826.23|829|826.6|829|826.6|828.63|826.23|0
1653298280000|2022-05-23 09:31:20|828.87|826.47|828.87|826.47|829|826.6|828.87|826.47|0
1653298290000|2022-05-23 09:31:30|828.39|825.99|828.63|826.23|828.63|826.23|828.39|825.99|0
1653298300000|2022-05-23 09:31:40|828.87|826.47|828.87|826.47|829|826.6|828.87|826.47|0
1653298310000|2022-05-23 09:31:50|829.11|826.71|828.87|826.47|829.11|826.71|828.87|826.47|0
1653298320000|2022-05-23 09:32:00|829|826.6|828.39|825.99|829|826.6|828.39|825.99|0
1653298330000|2022-05-23 09:32:10|828.63|826.23|828.87|826.47|828.87|826.47|828.63|826.23|0
1653298340000|2022-05-23 09:32:20|829.11|826.71|828.87|826.47|829.11|826.71|828.63|826.23|0
1653298350000|2022-05-23 09:32:30|829|826.6|829|826.6|829.11|826.71|828.63|826.23|0
1653298360000|2022-05-23 09:32:40|828.87|826.47|828.76|826.36|828.87|826.47|828.63|826.23|0
1653298370000|2022-05-23 09:32:50|828.63|826.23|828.63|826.23|828.76|826.36|828.63|826.23|0
1653298380000|2022-05-23 09:33:00|828.39|825.99|827.91|825.51|828.39|825.99|827.91|825.51|0
1653298390000|2022-05-23 09:33:10|827.18|824.78|827.67|825.27|827.67|825.27|827.18|824.78|0
1653298400000|2022-05-23 09:33:20|827.79|825.39|827.18|824.78|827.79|825.39|827.18|824.78|0
1653298410000|2022-05-23 09:33:30|827.31|824.91|827.18|824.78|827.67|825.27|827.18|824.78|0
1653298420000|2022-05-23 09:33:40|826.7|824.3|827.18|824.78|827.18|824.78|826.7|824.3|0
1653298430000|2022-05-23 09:33:50|827.31|824.91|826.7|824.3|827.42|825.02|826.7|824.3|0
1653298440000|2022-05-23 09:34:00|826.46|824.06|826.22|823.82|826.59|824.19|826.22|823.82|0
1653298450000|2022-05-23 09:34:10|826.35|823.95|826.46|824.06|826.46|824.06|826.35|823.95|0
1653298460000|2022-05-23 09:34:20|826.7|824.3|826.59|824.19|826.94|824.54|826.59|824.19|0
1653298470000|2022-05-23 09:34:30|826.46|824.06|826.22|823.82|826.94|824.54|826.22|823.82|0
1653298480000|2022-05-23 09:34:40|826.94|824.54|827.42|825.02|827.42|825.02|826.94|824.54|0
1653298490000|2022-05-23 09:34:50|827.18|824.78|827.18|824.78|827.42|825.02|827.07|824.67|0
1653298500000|2022-05-23 09:35:00|827.67|825.27|827.67|825.27|827.67|825.27|827.55|825.15|0
1653298510000|2022-05-23 09:35:10|827.91|825.51|827.67|825.27|827.91|825.51|827.67|825.27|0
1653298520000|2022-05-23 09:35:20|827.42|825.02|827.42|825.02|827.42|825.02|827.42|825.02|0
1653298530000|2022-05-23 09:35:30|827.18|824.78|827.55|825.15|827.55|825.15|827.18|824.78|0
1653298540000|2022-05-23 09:35:40|827.42|825.02|827.42|825.02|827.67|825.27|827.42|825.02|0
1653298550000|2022-05-23 09:35:50|827.67|825.27|827.67|825.27|827.67|825.27|827.55|825.15|0
1653298560000|2022-05-23 09:36:00|827.07|824.67|826.94|824.54|827.07|824.67|826.46|824.06|0
1653298570000|2022-05-23 09:36:10|825.38|822.98|824.77|822.37|825.38|822.98|824.77|822.37|0
1653298580000|2022-05-23 09:36:20|824.53|822.13|824.77|822.37|824.77|822.37|824.05|821.65|0
1653298590000|2022-05-23 09:36:30|824.05|821.65|824.53|822.13|824.53|822.13|824.05|821.65|0
1653298600000|2022-05-23 09:36:40|825.02|822.62|824.42|822.02|825.02|822.62|824.42|822.02|0
1653298610000|2022-05-23 09:36:50|824.66|822.26|822.73|820.33|824.66|822.26|822.73|820.33|0
1653298620000|2022-05-23 09:37:00|823.81|821.41|823.7|821.3|824.05|821.65|823.7|821.3|0
1653298630000|2022-05-23 09:37:10|824.18|821.78|823.57|821.17|824.18|821.78|823.57|821.17|0
1653298640000|2022-05-23 09:37:20|823.81|821.41|823.33|820.93|823.81|821.41|823.21|820.81|0
1653298650000|2022-05-23 09:37:30|823.09|820.69|822.85|820.45|823.21|820.81|822.85|820.45|0
1653298660000|2022-05-23 09:37:40|822.61|820.21|822.49|820.09|822.61|820.21|822.37|819.97|0
1653298670000|2022-05-23 09:37:50|822.61|820.21|822.13|819.73|822.61|820.21|822.13|819.73|0
1653298680000|2022-05-23 09:38:00|822.25|819.85|821.89|819.49|822.25|819.85|821.89|819.49|0
1653298690000|2022-05-23 09:38:10|822.13|819.73|822.61|820.21|822.61|820.21|822.13|819.73|0
1653298700000|2022-05-23 09:38:20|822.49|820.09|822.61|820.21|822.61|820.21|822.25|819.85|0
1653298710000|2022-05-23 09:38:30|822.85|820.45|823.33|820.93|823.81|821.41|822.85|820.45|0
1653298720000|2022-05-23 09:38:40|823.57|821.17|824.05|821.65|824.05|821.65|823.57|821.17|0
1653298730000|2022-05-23 09:38:50|824.18|821.78|824.29|821.89|824.29|821.89|824.05|821.65|0
1653298740000|2022-05-23 09:39:00|824.53|822.13|824.77|822.37|824.77|822.37|824.53|822.13|0
1653298760000|2022-05-23 09:39:20|824.53|822.13|824.53|822.13|824.77|822.37|824.53|822.13|0
1653298770000|2022-05-23 09:39:30|824.42|822.02|824.9|822.5|825.02|822.62|824.42|822.02|0
1653298780000|2022-05-23 09:39:40|824.53|822.13|824.66|822.26|824.77|822.37|824.53|822.13|0
1653298790000|2022-05-23 09:39:50|824.29|821.89|823.81|821.41|824.29|821.89|823.81|821.41|0
1653298800000|2022-05-23 09:40:00|824.29|821.89|824.29|821.89|824.29|821.89|823.81|821.41|0
1653298810000|2022-05-23 09:40:10|824.05|821.65|824.42|822.02|824.42|822.02|824.05|821.65|0
1653298820000|2022-05-23 09:40:20|824.29|821.89|824.29|821.89|824.42|822.02|824.29|821.89|0
1653298830000|2022-05-23 09:40:30|824.53|822.13|824.66|822.26|824.77|822.37|824.53|822.13|0
1653298840000|2022-05-23 09:40:40|824.53|822.13|824.77|822.37|824.77|822.37|824.53|822.13|0
1653298850000|2022-05-23 09:40:50|824.9|822.5|824.77|822.37|824.9|822.5|824.77|822.37|0
1653298860000|2022-05-23 09:41:00|824.66|822.26|824.53|822.13|824.77|822.37|824.53|822.13|0
1653298870000|2022-05-23 09:41:10|824.29|821.89|824.42|822.02|824.42|822.02|824.29|821.89|0
1653298880000|2022-05-23 09:41:20|824.29|821.89|824.77|822.37|824.77|822.37|824.29|821.89|0
1653298890000|2022-05-23 09:41:30|824.53|822.13|824.29|821.89|824.66|822.26|824.29|821.89|0
1653298900000|2022-05-23 09:41:40|824.42|822.02|824.9|822.5|824.9|822.5|824.42|822.02|0
1653298910000|2022-05-23 09:41:50|824.66|822.26|823.7|821.3|824.66|822.26|823.7|821.3|0
1653298920000|2022-05-23 09:42:00|823.21|820.81|823.81|821.41|823.81|821.41|823.21|820.81|0
1653298930000|2022-05-23 09:42:10|823.57|821.17|823.57|821.17|823.57|821.17|823.57|821.17|0
1653298940000|2022-05-23 09:42:20|823.7|821.3|823.57|821.17|823.7|821.3|823.57|821.17|0
1653298950000|2022-05-23 09:42:30|823.81|821.41|823.7|821.3|823.81|821.41|823.7|821.3|0
1653298960000|2022-05-23 09:42:40|824.05|821.65|824.05|821.65|824.05|821.65|824.05|821.65|0
1653298970000|2022-05-23 09:42:50|823.81|821.41|823.81|821.41|823.81|821.41|823.81|821.41|0
1653298980000|2022-05-23 09:43:00|824.42|822.02|824.9|822.5|824.9|822.5|824.42|822.02|0
1653298990000|2022-05-23 09:43:10|824.77|822.37|824.77|822.37|824.77|822.37|824.77|822.37|0
1653299000000|2022-05-23 09:43:20|825.02|822.62|825.01|822.61|825.02|822.62|825.01|822.61|0
1653299010000|2022-05-23 09:43:30|825.5|823.1|825.26|822.86|825.5|823.1|825.26|822.86|0
1653299020000|2022-05-23 09:43:40|825.14|822.74|825.38|822.98|825.38|822.98|825.14|822.74|0
1653299030000|2022-05-23 09:43:50|825.26|822.86|825.74|823.34|825.74|823.34|825.26|822.86|0
1653299040000|2022-05-23 09:44:00|825.86|823.46|825.26|822.86|825.86|823.46|825.26|822.86|0
1653299050000|2022-05-23 09:44:10|825.5|823.1|825.74|823.34|825.74|823.34|825.5|823.1|0
1653299060000|2022-05-23 09:44:20|825.26|822.86|825.5|823.1|825.5|823.1|825.26|822.86|0
1653299070000|2022-05-23 09:44:30|825.26|822.86|824.66|822.26|825.26|822.86|824.53|822.13|0
1653299080000|2022-05-23 09:44:40|824.77|822.37|825.01|822.61|825.26|822.86|824.77|822.37|0
1653299090000|2022-05-23 09:44:50|825.26|822.86|825.5|823.1|825.62|823.22|825.26|822.86|0
1653299100000|2022-05-23 09:45:00|825.62|823.22|825.5|823.1|825.62|823.22|825.5|823.1|0
1653299110000|2022-05-23 09:45:10|825.74|823.34|825.74|823.34|825.86|823.46|825.74|823.34|0
1653299120000|2022-05-23 09:45:20|825.62|823.22|825.62|823.22|825.62|823.22|825.62|823.22|0
1653299130000|2022-05-23 09:45:30|825.74|823.34|825.86|823.46|825.98|823.58|825.62|823.22|0
1653299140000|2022-05-23 09:45:40|825.74|823.34|825.74|823.34|825.74|823.34|825.62|823.22|0
1653299150000|2022-05-23 09:45:50|825.98|823.58|826.94|824.54|826.94|824.54|825.98|823.58|0
1653299160000|2022-05-23 09:46:00|826.7|824.3|826.7|824.3|826.83|824.43|826.7|824.3|0
1653299170000|2022-05-23 09:46:10|826.94|824.54|826.46|824.06|826.94|824.54|826.46|824.06|0
1653299180000|2022-05-23 09:46:20|826.59|824.19|826.46|824.06|826.59|824.19|826.46|824.06|0
1653299190000|2022-05-23 09:46:30|826.59|824.19|827.18|824.78|827.18|824.78|826.59|824.19|0
1653299200000|2022-05-23 09:46:40|826.83|824.43|826.94|824.54|827.07|824.67|826.83|824.43|0
1653299210000|2022-05-23 09:46:50|827.07|824.67|827.18|824.78|827.18|824.78|827.07|824.67|0
1653299220000|2022-05-23 09:47:00|827.07|824.67|828.03|825.63|828.03|825.63|827.07|824.67|0
1653299230000|2022-05-23 09:47:10|827.91|825.51|828.75|826.35|828.75|826.35|827.91|825.51|0
1653299240000|2022-05-23 09:47:20|828.39|825.99|828.39|825.99|828.39|825.99|828.15|825.75|0
1653299250000|2022-05-23 09:47:30|828.27|825.87|828.63|826.23|828.63|826.23|827.91|825.51|0
1653299260000|2022-05-23 09:47:40|829.35|826.95|829.24|826.84|829.35|826.95|829.24|826.84|0
1653299270000|2022-05-23 09:47:50|828.87|826.47|828.87|826.47|828.87|826.47|828.63|826.23|0
1653299280000|2022-05-23 09:48:00|828.63|826.23|828.15|825.75|828.63|826.23|828.15|825.75|0
1653299290000|2022-05-23 09:48:10|828.03|825.63|828.39|825.99|828.39|825.99|828.03|825.63|0
1653299300000|2022-05-23 09:48:20|828.15|825.75|827.42|825.02|828.15|825.75|827.42|825.02|0
1653299310000|2022-05-23 09:48:30|827.55|825.15|827.66|825.26|827.66|825.26|827.42|825.02|0
1653299320000|2022-05-23 09:48:40|827.91|825.51|827.79|825.39|827.91|825.51|827.55|825.15|0
1653299330000|2022-05-23 09:48:50|827.91|825.51|828.03|825.63|828.03|825.63|827.91|825.51|0
1653299340000|2022-05-23 09:49:00|827.91|825.51|827.42|825.02|827.91|825.51|827.42|825.02|0
1653299350000|2022-05-23 09:49:10|827.66|825.26|827.66|825.26|827.66|825.26|827.42|825.02|0
1653299360000|2022-05-23 09:49:20|827.55|825.15|827.66|825.26|827.66|825.26|827.42|825.02|0
1653299370000|2022-05-23 09:49:30|827.91|825.51|828.87|826.47|828.87|826.47|827.91|825.51|0
1653299380000|2022-05-23 09:49:40|828.99|826.59|828.51|826.11|828.99|826.59|828.51|826.11|0
1653299390000|2022-05-23 09:49:50|828.39|825.99|828.87|826.47|828.87|826.47|828.39|825.99|0
1653299400000|2022-05-23 09:50:00|829.11|826.71|828.51|826.11|829.11|826.71|828.51|826.11|0
1653299410000|2022-05-23 09:50:10|828.39|825.99|828.27|825.87|828.39|825.99|828.27|825.87|0
1653299420000|2022-05-23 09:50:20|828.39|825.99|828.63|826.23|828.63|826.23|828.39|825.99|0
1653299430000|2022-05-23 09:50:30|828.39|825.99|828.63|826.23|828.75|826.35|828.39|825.99|0
1653299440000|2022-05-23 09:50:40|828.75|826.35|828.63|826.23|828.75|826.35|828.63|826.23|0
1653299450000|2022-05-23 09:50:50|828.51|826.11|828.39|825.99|828.51|826.11|828.39|825.99|0
1653299460000|2022-05-23 09:51:00|828.27|825.87|828.39|825.99|828.39|825.99|828.15|825.75|0
1653299470000|2022-05-23 09:51:10|828.15|825.75|827.55|825.15|828.15|825.75|827.55|825.15|0
1653299480000|2022-05-23 09:51:20|827.91|825.51|827.42|825.02|827.91|825.51|827.42|825.02|0
1653299490000|2022-05-23 09:51:30|827.18|824.78|827.18|824.78|827.18|824.78|827.18|824.78|0
1653299500000|2022-05-23 09:51:40|827.42|825.02|827.66|825.26|827.66|825.26|827.31|824.91|0
1653299510000|2022-05-23 09:51:50|827.79|825.39|827.9|825.5|827.9|825.5|827.66|825.26|0
1653299520000|2022-05-23 09:52:00|827.66|825.26|828.03|825.63|828.03|825.63|827.66|825.26|0
1653299530000|2022-05-23 09:52:10|827.9|825.5|827.79|825.39|827.9|825.5|827.79|825.39|0
1653299540000|2022-05-23 09:52:20|827.66|825.26|827.66|825.26|827.66|825.26|827.66|825.26|0
1653299550000|2022-05-23 09:52:30|827.18|824.78|826.7|824.3|827.18|824.78|826.7|824.3|0
1653299560000|2022-05-23 09:52:40|826.46|824.06|826.94|824.54|826.94|824.54|826.46|824.06|0
1653299570000|2022-05-23 09:52:50|827.18|824.78|827.18|824.78|827.18|824.78|827.07|824.67|0
1653299580000|2022-05-23 09:53:00|826.94|824.54|826.94|824.54|826.94|824.54|826.83|824.43|0
1653299590000|2022-05-23 09:53:10|826.7|824.3|827.18|824.78|827.18|824.78|826.7|824.3|0
1653299600000|2022-05-23 09:53:20|827.07|824.67|827.42|825.02|827.42|825.02|826.94|824.54|0
1653299610000|2022-05-23 09:53:30|827.9|825.5|828.51|826.11|828.63|826.23|827.9|825.5|0
1653299620000|2022-05-23 09:53:40|828.15|825.75|828.15|825.75|828.27|825.87|828.15|825.75|0
1653299630000|2022-05-23 09:53:50|827.9|825.5|827.55|825.15|827.9|825.5|827.55|825.15|0
1653299640000|2022-05-23 09:54:00|827.66|825.26|827.9|825.5|827.9|825.5|827.66|825.26|0
1653299650000|2022-05-23 09:54:10|827.66|825.26|827.42|825.02|827.66|825.26|827.42|825.02|0
1653299660000|2022-05-23 09:54:20|827.18|824.78|827.31|824.91|827.31|824.91|827.18|824.78|0
1653299670000|2022-05-23 09:54:30|827.42|825.02|827.18|824.78|827.42|825.02|827.18|824.78|0
1653299680000|2022-05-23 09:54:40|827.42|825.02|828.39|825.99|828.39|825.99|827.42|825.02|0
1653299690000|2022-05-23 09:54:50|828.15|825.75|828.27|825.87|828.27|825.87|828.15|825.75|0
1653299700000|2022-05-23 09:55:00|828.39|825.99|828.87|826.47|829.23|826.83|828.39|825.99|0
1653299710000|2022-05-23 09:55:10|829.23|826.83|829.11|826.71|829.23|826.83|828.99|826.59|0
1653299720000|2022-05-23 09:55:20|829.35|826.95|829.83|827.43|830.07|827.67|829.35|826.95|0
1653299730000|2022-05-23 09:55:30|829.35|826.95|829.35|826.95|829.48|827.08|829.35|826.95|0
1653299740000|2022-05-23 09:55:40|829.59|827.19|829.35|826.95|829.59|827.19|829.35|826.95|0
1653299750000|2022-05-23 09:55:50|829.48|827.08|829.35|826.95|829.48|827.08|829.35|826.95|0
1653299760000|2022-05-23 09:56:00|829.48|827.08|830.56|828.16|830.56|828.16|829.48|827.08|0
1653299770000|2022-05-23 09:56:10|830.44|828.04|831.52|829.12|831.52|829.12|830.44|828.04|0
1653299780000|2022-05-23 09:56:20|832.49|830.09|833.45|831.05|833.45|831.05|832.49|830.09|0
1653299790000|2022-05-23 09:56:30|833.21|830.81|832.24|829.84|833.45|831.05|832.24|829.84|0
1653299800000|2022-05-23 09:56:40|832|829.6|832.37|829.97|832.49|830.09|832|829.6|0
1653299810000|2022-05-23 09:56:50|832.97|830.57|833.33|830.93|833.33|830.93|832.85|830.45|0
1653299820000|2022-05-23 09:57:00|833.21|830.81|833.69|831.29|833.69|831.29|832.97|830.57|0
1653299830000|2022-05-23 09:57:10|833.93|831.53|833.93|831.53|833.93|831.53|833.93|831.53|0
1653299840000|2022-05-23 09:57:20|834.42|832.02|834.17|831.77|834.42|832.02|833.93|831.53|0
1653299850000|2022-05-23 09:57:30|834.42|832.02|834.42|832.02|834.42|832.02|834.42|832.02|0
1653299860000|2022-05-23 09:57:40|834.17|831.77|833.69|831.29|834.17|831.77|833.69|831.29|0
1653299870000|2022-05-23 09:57:50|833.45|831.05|833.21|830.81|833.45|831.05|833.21|830.81|0
1653299880000|2022-05-23 09:58:00|833.45|831.05|833.21|830.81|833.45|831.05|832.97|830.57|0
1653299890000|2022-05-23 09:58:10|832.97|830.57|832.24|829.84|832.97|830.57|832.24|829.84|0
1653299900000|2022-05-23 09:58:20|831.52|829.12|831.76|829.36|831.76|829.36|831.52|829.12|0
1653299910000|2022-05-23 09:58:30|831.52|829.12|831.4|829|832|829.6|831.4|829|0
1653299920000|2022-05-23 09:58:40|831.52|829.12|831.76|829.36|831.76|829.36|831.28|828.88|0
1653299930000|2022-05-23 09:58:50|832.24|829.84|832|829.6|832.24|829.84|831.89|829.49|0
1653299940000|2022-05-23 09:59:00|831.76|829.36|831.52|829.12|831.76|829.36|831.52|829.12|0
1653299950000|2022-05-23 09:59:10|831.28|828.88|830.56|828.16|831.28|828.88|830.56|828.16|0
1653299960000|2022-05-23 09:59:20|831.04|828.64|831.16|828.76|831.16|828.76|831.04|828.64|0
1653299970000|2022-05-23 09:59:30|831.28|828.88|830.8|828.4|831.28|828.88|830.8|828.4|0
1653299980000|2022-05-23 09:59:40|831.28|828.88|831.04|828.64|831.28|828.88|831.04|828.64|0
1653299990000|2022-05-23 09:59:50|831.16|828.76|831.52|829.12|831.52|829.12|831.16|828.76|0
1653300000000|2022-05-23 10:00:00|831.4|829|830.56|828.16|831.4|829|830.56|828.16|0
1653300010000|2022-05-23 10:00:10|831.04|828.64|830.56|828.16|831.04|828.64|830.56|828.16|0
1653300020000|2022-05-23 10:00:20|830.8|828.4|831.16|828.76|831.16|828.76|830.8|828.4|0
1653300030000|2022-05-23 10:00:30|831.28|828.88|831.28|828.88|831.76|829.36|831.28|828.88|0
1653300040000|2022-05-23 10:00:40|831.4|829|831.16|828.76|831.4|829|831.16|828.76|0
1653300050000|2022-05-23 10:00:50|831.04|828.64|831.04|828.64|831.16|828.76|831.04|828.64|0
1653300060000|2022-05-23 10:01:00|831.28|828.88|831.52|829.12|831.65|829.25|831.28|828.88|0
1653300070000|2022-05-23 10:01:10|831.76|829.36|831.76|829.36|831.89|829.49|831.76|829.36|0
1653300080000|2022-05-23 10:01:20|831.65|829.25|831.76|829.36|831.76|829.36|831.65|829.25|0
1653300090000|2022-05-23 10:01:30|831.52|829.12|831.76|829.36|831.76|829.36|831.52|829.12|0
1653300100000|2022-05-23 10:01:40|832|829.6|831.89|829.49|832.13|829.73|831.89|829.49|0
1653300110000|2022-05-23 10:01:50|832|829.6|831.4|829|832|829.6|831.4|829|0
1653300120000|2022-05-23 10:02:00|831.52|829.12|831.52|829.12|831.52|829.12|831.52|829.12|0
1653300130000|2022-05-23 10:02:10|831.76|829.36|832.24|829.84|832.24|829.84|831.76|829.36|0
1653300140000|2022-05-23 10:02:20|832|829.6|831.89|829.49|832|829.6|831.76|829.36|0
1653300150000|2022-05-23 10:02:30|831.76|829.36|830.8|828.4|831.76|829.36|830.8|828.4|0
1653300160000|2022-05-23 10:02:40|830.56|828.16|830.56|828.16|830.56|828.16|830.56|828.16|0
1653300170000|2022-05-23 10:02:50|831.04|828.64|830.68|828.28|831.04|828.64|830.68|828.28|0
1653300180000|2022-05-23 10:03:00|830.8|828.4|830.8|828.4|830.8|828.4|830.44|828.04|0
1653300190000|2022-05-23 10:03:10|830.56|828.16|830.92|828.52|830.92|828.52|830.56|828.16|0
1653300200000|2022-05-23 10:03:20|831.28|828.88|832|829.6|832|829.6|831.28|828.88|0
1653300210000|2022-05-23 10:03:30|832.24|829.84|832|829.6|832.37|829.97|832|829.6|0
1653300220000|2022-05-23 10:03:40|832.48|830.08|831.28|828.88|832.61|830.21|831.28|828.88|0
1653300230000|2022-05-23 10:03:50|831.76|829.36|832.24|829.84|832.24|829.84|831.76|829.36|0
1653300240000|2022-05-23 10:04:00|832|829.6|831.76|829.36|832|829.6|831.76|829.36|0
1653300250000|2022-05-23 10:04:10|832|829.6|832.24|829.84|832.24|829.84|832|829.6|0
1653300260000|2022-05-23 10:04:20|832.48|830.08|832.48|830.08|832.48|830.08|832.24|829.84|0
1653300270000|2022-05-23 10:04:30|832.37|829.97|832|829.6|832.37|829.97|832|829.6|0
1653300280000|2022-05-23 10:04:40|831.76|829.36|831.52|829.12|831.76|829.36|831.52|829.12|0
1653300290000|2022-05-23 10:04:50|831.89|829.49|831.52|829.12|831.89|829.49|831.52|829.12|0
1653300300000|2022-05-23 10:05:00|831.65|829.25|831.52|829.12|831.65|829.25|831.28|828.88|0
1653300310000|2022-05-23 10:05:10|831.65|829.25|831.65|829.25|831.65|829.25|831.65|829.25|0
1653300320000|2022-05-23 10:05:20|831.89|829.49|832.37|829.97|832.37|829.97|831.89|829.49|0
1653300330000|2022-05-23 10:05:30|832.24|829.84|832.48|830.08|832.73|830.33|832.24|829.84|0
1653300340000|2022-05-23 10:05:40|832.37|829.97|832.24|829.84|832.48|830.08|832.13|829.73|0
1653300360000|2022-05-23 10:06:00|831.89|829.49|831.52|829.12|831.89|829.49|831.52|829.12|0
1653300370000|2022-05-23 10:06:10|831.4|829|831.28|828.88|831.4|829|831.16|828.76|0
1653300380000|2022-05-23 10:06:20|831.16|828.76|832|829.6|832|829.6|831.16|828.76|0
1653300390000|2022-05-23 10:06:30|831.89|829.49|832.13|829.73|832.13|829.73|831.89|829.49|0
1653300400000|2022-05-23 10:06:40|832.73|830.33|832.73|830.33|832.73|830.33|832.37|829.97|0
1653300410000|2022-05-23 10:06:50|832.85|830.45|832.61|830.21|832.97|830.57|832.61|830.21|0
1653300420000|2022-05-23 10:07:00|832.37|829.97|832|829.6|832.37|829.97|832|829.6|0
1653300430000|2022-05-23 10:07:10|831.89|829.49|831.52|829.12|831.89|829.49|831.52|829.12|0
1653300440000|2022-05-23 10:07:20|831.28|828.88|831.04|828.64|831.28|828.88|831.04|828.64|0
1653300450000|2022-05-23 10:07:30|830.8|828.4|831.28|828.88|831.28|828.88|830.8|828.4|0
1653300460000|2022-05-23 10:07:40|831.4|829|831.04|828.64|831.4|829|831.04|828.64|0
1653300470000|2022-05-23 10:07:50|831.28|828.88|831.04|828.64|831.28|828.88|831.04|828.64|0
1653300480000|2022-05-23 10:08:00|830.8|828.4|830.8|828.4|830.8|828.4|830.44|828.04|0
1653300490000|2022-05-23 10:08:10|831.04|828.64|831.16|828.76|831.28|828.88|831.04|828.64|0
1653300500000|2022-05-23 10:08:20|831.52|829.12|830.8|828.4|831.52|829.12|830.8|828.4|0
1653300510000|2022-05-23 10:08:30|830.92|828.52|830.31|827.91|830.92|828.52|830.31|827.91|0
1653300520000|2022-05-23 10:08:40|830.68|828.28|830.07|827.67|830.68|828.28|830.07|827.67|0
1653300530000|2022-05-23 10:08:50|829.96|827.56|829.96|827.56|829.96|827.56|829.83|827.43|0
1653300540000|2022-05-23 10:09:00|830.07|827.67|829.83|827.43|830.07|827.67|829.83|827.43|0
1653300550000|2022-05-23 10:09:10|830.2|827.8|830.2|827.8|830.31|827.91|830.2|827.8|0
1653300560000|2022-05-23 10:09:20|830.31|827.91|830.31|827.91|830.31|827.91|830.31|827.91|0
1653300570000|2022-05-23 10:09:30|830.2|827.8|830.31|827.91|830.31|827.91|830.2|827.8|0
1653300580000|2022-05-23 10:09:40|830.55|828.15|830.68|828.28|830.68|828.28|830.44|828.04|0
1653300590000|2022-05-23 10:09:50|830.55|828.15|830.55|828.15|830.55|828.15|830.55|828.15|0
1653300600000|2022-05-23 10:10:00|830.68|828.28|830.2|827.8|830.68|828.28|830.07|827.67|0
1653300610000|2022-05-23 10:10:10|830.55|828.15|830.07|827.67|830.55|828.15|830.07|827.67|0
1653300620000|2022-05-23 10:10:20|829.47|827.07|829.83|827.43|829.83|827.43|829.47|827.07|0
1653300630000|2022-05-23 10:10:30|829.72|827.32|829.35|826.95|829.72|827.32|829.35|826.95|0
1653300640000|2022-05-23 10:10:40|829.59|827.19|829.47|827.07|829.59|827.19|829.35|826.95|0
1653300650000|2022-05-23 10:10:50|829.35|826.95|829.11|826.71|829.35|826.95|829.11|826.71|0
1653300660000|2022-05-23 10:11:00|828.75|826.35|828.03|825.63|828.75|826.35|828.03|825.63|0
1653300670000|2022-05-23 10:11:10|827.79|825.39|827.55|825.15|827.9|825.5|827.55|825.15|0
1653300680000|2022-05-23 10:11:20|827.66|825.26|828.14|825.74|828.14|825.74|827.66|825.26|0
1653300690000|2022-05-23 10:11:30|828.03|825.63|827.9|825.5|828.03|825.63|827.66|825.26|0
1653300700000|2022-05-23 10:11:40|827.79|825.39|827.9|825.5|827.9|825.5|827.55|825.15|0
1653300710000|2022-05-23 10:11:50|828.03|825.63|827.79|825.39|828.03|825.63|827.79|825.39|0
1653300720000|2022-05-23 10:12:00|827.55|825.15|827.42|825.02|827.55|825.15|827.42|825.02|0
1653300730000|2022-05-23 10:12:10|827.66|825.26|827.42|825.02|827.66|825.26|827.42|825.02|0
1653300740000|2022-05-23 10:12:20|827.18|824.78|826.94|824.54|827.18|824.78|826.94|824.54|0
1653300750000|2022-05-23 10:12:30|827.18|824.78|827.42|825.02|827.42|825.02|826.94|824.54|0
1653300760000|2022-05-23 10:12:40|826.94|824.54|825.98|823.58|826.94|824.54|825.98|823.58|0
1653300770000|2022-05-23 10:12:50|826.22|823.82|826.46|824.06|826.58|824.18|826.22|823.82|0
1653300780000|2022-05-23 10:13:00|826.58|824.18|826.7|824.3|826.82|824.42|826.46|824.06|0
1653300790000|2022-05-23 10:13:10|826.58|824.18|826.46|824.06|826.58|824.18|826.46|824.06|0
1653300800000|2022-05-23 10:13:20|826.7|824.3|826.22|823.82|826.7|824.3|826.22|823.82|0
1653300810000|2022-05-23 10:13:30|826.34|823.94|826.34|823.94|826.46|824.06|826.34|823.94|0
1653300820000|2022-05-23 10:13:40|826.22|823.82|825.86|823.46|826.22|823.82|825.86|823.46|0
1653300830000|2022-05-23 10:13:50|825.98|823.58|826.22|823.82|826.22|823.82|825.86|823.46|0
1653300840000|2022-05-23 10:14:00|826.1|823.7|826.1|823.7|826.1|823.7|825.98|823.58|0
1653300850000|2022-05-23 10:14:10|826.22|823.82|826.22|823.82|826.34|823.94|826.22|823.82|0
1653300860000|2022-05-23 10:14:20|825.86|823.46|826.22|823.82|826.22|823.82|825.73|823.33|0
1653300870000|2022-05-23 10:14:30|826.34|823.94|825.98|823.58|826.34|823.94|825.98|823.58|0
1653300880000|2022-05-23 10:14:40|825.73|823.33|825.49|823.09|825.73|823.33|825.49|823.09|0
1653300890000|2022-05-23 10:14:50|825.73|823.33|825.98|823.58|825.98|823.58|825.73|823.33|0
1653300900000|2022-05-23 10:15:00|825.73|823.33|825.98|823.58|825.98|823.58|825.73|823.33|0
1653300910000|2022-05-23 10:15:10|826.22|823.82|826.22|823.82|826.22|823.82|825.98|823.58|0
1653300920000|2022-05-23 10:15:20|826.7|824.3|826.7|824.3|826.94|824.54|826.7|824.3|0
1653300930000|2022-05-23 10:15:30|827.18|824.78|827.06|824.66|827.18|824.78|827.06|824.66|0
1653300940000|2022-05-23 10:15:40|827.18|824.78|828.14|825.74|828.14|825.74|827.18|824.78|0
1653300950000|2022-05-23 10:15:50|827.9|825.5|828.14|825.74|828.38|825.98|827.9|825.5|0
1653300960000|2022-05-23 10:16:00|828.03|825.63|828.14|825.74|828.14|825.74|827.9|825.5|0
1653300970000|2022-05-23 10:16:10|828.03|825.63|827.66|825.26|828.03|825.63|827.31|824.91|0
1653300980000|2022-05-23 10:16:20|827.55|825.15|828.38|825.98|828.38|825.98|827.55|825.15|0
1653300990000|2022-05-23 10:16:30|828.27|825.87|827.9|825.5|828.27|825.87|827.9|825.5|0
1653301000000|2022-05-23 10:16:40|827.79|825.39|827.66|825.26|828.03|825.63|827.66|825.26|0
1653301010000|2022-05-23 10:16:50|827.42|825.02|827.66|825.26|827.66|825.26|827.42|825.02|0
1653301020000|2022-05-23 10:17:00|828.03|825.63|828.14|825.74|828.14|825.74|828.03|825.63|0
1653301030000|2022-05-23 10:17:10|828.27|825.87|827.9|825.5|828.27|825.87|827.9|825.5|0
1653301040000|2022-05-23 10:17:20|828.03|825.63|828.14|825.74|828.38|825.98|828.03|825.63|0
1653301050000|2022-05-23 10:17:30|828.38|825.98|827.9|825.5|828.38|825.98|827.9|825.5|0
1653301060000|2022-05-23 10:17:40|827.66|825.26|828.03|825.63|828.03|825.63|827.66|825.26|0
1653301070000|2022-05-23 10:17:50|827.9|825.5|827.66|825.26|827.9|825.5|827.66|825.26|0
1653301080000|2022-05-23 10:18:00|827.06|824.66|827.55|825.15|827.55|825.15|827.06|824.66|0
1653301090000|2022-05-23 10:18:10|827.42|825.02|827.18|824.78|827.42|825.02|826.94|824.54|0
1653301100000|2022-05-23 10:18:20|827.3|824.9|827.79|825.39|827.79|825.39|827.18|824.78|0
1653301110000|2022-05-23 10:18:30|827.55|825.15|827.79|825.39|827.9|825.5|827.55|825.15|0
1653301120000|2022-05-23 10:18:40|827.9|825.5|827.9|825.5|828.03|825.63|827.9|825.5|0
1653301130000|2022-05-23 10:18:50|828.03|825.63|828.03|825.63|828.03|825.63|828.03|825.63|0
1653301140000|2022-05-23 10:19:00|827.9|825.5|827.55|825.15|827.9|825.5|827.55|825.15|0
1653301150000|2022-05-23 10:19:10|827.66|825.26|827.66|825.26|827.66|825.26|827.66|825.26|0
1653301160000|2022-05-23 10:19:20|827.55|825.15|827.66|825.26|827.66|825.26|827.42|825.02|0
1653301170000|2022-05-23 10:19:30|828.14|825.74|828.14|825.74|828.14|825.74|828.14|825.74|0
1653301180000|2022-05-23 10:19:40|828.51|826.11|828.38|825.98|828.51|826.11|828.27|825.87|0
1653301190000|2022-05-23 10:19:50|828.51|826.11|828.99|826.59|828.99|826.59|828.51|826.11|0
1653301200000|2022-05-23 10:20:00|829.59|827.19|829.23|826.83|829.59|827.19|829.11|826.71|0
1653301210000|2022-05-23 10:20:10|829.35|826.95|829.23|826.83|829.35|826.95|829.23|826.83|0
1653301220000|2022-05-23 10:20:20|828.99|826.59|828.51|826.11|829.11|826.71|828.51|826.11|0
1653301230000|2022-05-23 10:20:30|828.75|826.35|828.75|826.35|828.75|826.35|828.63|826.23|0
1653301240000|2022-05-23 10:20:40|828.87|826.47|828.87|826.47|828.99|826.59|828.87|826.47|0
1653301250000|2022-05-23 10:20:50|829.11|826.71|830.2|827.8|830.2|827.8|828.99|826.59|0
1653301260000|2022-05-23 10:21:00|830.31|827.91|830.79|828.39|830.79|828.39|830.31|827.91|0
1653301270000|2022-05-23 10:21:10|831.04|828.64|831.52|829.12|831.52|829.12|831.04|828.64|0
1653301280000|2022-05-23 10:21:20|831.16|828.76|831.04|828.64|831.4|829|831.04|828.64|0
1653301290000|2022-05-23 10:21:30|831.16|828.76|831.4|829|831.4|829|831.16|828.76|0
1653301300000|2022-05-23 10:21:40|831.28|828.88|830.68|828.28|831.28|828.88|830.68|828.28|0
1653301310000|2022-05-23 10:21:50|830.79|828.39|830.79|828.39|830.92|828.52|830.79|828.39|0
1653301320000|2022-05-23 10:22:00|830.92|828.52|830.68|828.28|830.92|828.52|830.68|828.28|0
1653301330000|2022-05-23 10:22:10|830.07|827.67|829.96|827.56|830.07|827.67|829.96|827.56|0
1653301340000|2022-05-23 10:22:20|829.83|827.43|829.83|827.43|829.83|827.43|829.71|827.31|0
1653301350000|2022-05-23 10:22:30|829.71|827.31|829.83|827.43|829.83|827.43|829.59|827.19|0
1653301360000|2022-05-23 10:22:40|829.71|827.31|830.44|828.04|830.44|828.04|829.71|827.31|0
1653301370000|2022-05-23 10:22:50|830.31|827.91|829.96|827.56|830.31|827.91|829.96|827.56|0
1653301380000|2022-05-23 10:23:00|829.71|827.31|829.71|827.31|829.71|827.31|829.71|827.31|0
1653301390000|2022-05-23 10:23:10|830.07|827.67|830.31|827.91|830.31|827.91|829.96|827.56|0
1653301400000|2022-05-23 10:23:20|829.96|827.56|829.83|827.43|829.96|827.56|829.59|827.19|0
1653301410000|2022-05-23 10:23:30|830.07|827.67|830.31|827.91|830.31|827.91|830.07|827.67|0
1653301420000|2022-05-23 10:23:40|830.44|828.04|830.79|828.39|830.79|828.39|830.44|828.04|0
1653301430000|2022-05-23 10:23:50|830.68|828.28|831.04|828.64|831.04|828.64|830.68|828.28|0
1653301440000|2022-05-23 10:24:00|831.28|828.88|831.16|828.76|831.28|828.88|831.16|828.76|0
1653301450000|2022-05-23 10:24:10|831.04|828.64|831.04|828.64|831.04|828.64|831.04|828.64|0
1653301460000|2022-05-23 10:24:20|830.79|828.39|830.79|828.39|830.92|828.52|830.79|828.39|0
1653301470000|2022-05-23 10:24:30|830.68|828.28|830.31|827.91|830.68|828.28|830.31|827.91|0
1653301480000|2022-05-23 10:24:40|830.55|828.15|829.35|826.95|830.55|828.15|829.35|826.95|0
1653301490000|2022-05-23 10:24:50|829.83|827.43|829.83|827.43|830.2|827.8|829.83|827.43|0
1653301500000|2022-05-23 10:25:00|829.96|827.56|829.96|827.56|830.2|827.8|829.96|827.56|0
1653301510000|2022-05-23 10:25:10|829.83|827.43|829.83|827.43|830.07|827.67|829.83|827.43|0
1653301520000|2022-05-23 10:25:20|829.96|827.56|829.83|827.43|830.07|827.67|829.83|827.43|0
1653301530000|2022-05-23 10:25:30|829.96|827.56|829.83|827.43|830.07|827.67|829.83|827.43|0
1653301540000|2022-05-23 10:25:40|829.71|827.31|829.35|826.95|829.71|827.31|829.35|826.95|0
1653301550000|2022-05-23 10:25:50|829.59|827.19|829.47|827.07|829.59|827.19|829.47|827.07|0
1653301560000|2022-05-23 10:26:00|829.59|827.19|829.96|827.56|830.07|827.67|829.59|827.19|0
1653301570000|2022-05-23 10:26:10|829.83|827.43|829.47|827.07|829.83|827.43|829.47|827.07|0
1653301580000|2022-05-23 10:26:20|829.35|826.95|829.35|826.95|829.35|826.95|829.35|826.95|0
1653301590000|2022-05-23 10:26:30|828.62|826.22|829.11|826.71|829.11|826.71|828.51|826.11|0
1653301600000|2022-05-23 10:26:40|828.99|826.59|829.35|826.95|829.35|826.95|828.87|826.47|0
1653301610000|2022-05-23 10:26:50|829.11|826.71|828.62|826.22|829.11|826.71|828.62|826.22|0
1653301620000|2022-05-23 10:27:00|828.87|826.47|828.14|825.74|828.87|826.47|828.14|825.74|0
1653301630000|2022-05-23 10:27:10|828.27|825.87|828.27|825.87|828.27|825.87|828.27|825.87|0
1653301640000|2022-05-23 10:27:20|828.38|825.98|827.9|825.5|828.38|825.98|827.9|825.5|0
1653301650000|2022-05-23 10:27:30|827.79|825.39|827.9|825.5|827.9|825.5|827.66|825.26|0
1653301660000|2022-05-23 10:27:40|826.7|824.3|826.7|824.3|826.94|824.54|826.7|824.3|0
1653301670000|2022-05-23 10:27:50|827.06|824.66|827.06|824.66|827.18|824.78|827.06|824.66|0
1653301680000|2022-05-23 10:28:00|826.94|824.54|827.06|824.66|827.06|824.66|826.94|824.54|0
1653301690000|2022-05-23 10:28:10|826.94|824.54|826.94|824.54|826.94|824.54|826.94|824.54|0
1653301700000|2022-05-23 10:28:20|826.34|823.94|825.97|823.57|826.46|824.06|825.97|823.57|0
1653301710000|2022-05-23 10:28:30|826.21|823.81|826.46|824.06|826.46|824.06|825.97|823.57|0
1653301720000|2022-05-23 10:28:40|826.34|823.94|826.46|824.06|826.46|824.06|826.34|823.94|0
1653301730000|2022-05-23 10:28:50|826.58|824.18|826.46|824.06|826.58|824.18|826.46|824.06|0
1653301740000|2022-05-23 10:29:00|826.34|823.94|826.82|824.42|826.82|824.42|826.34|823.94|0
1653301750000|2022-05-23 10:29:10|826.46|824.06|826.94|824.54|826.94|824.54|826.46|824.06|0
1653301760000|2022-05-23 10:29:20|827.18|824.78|826.7|824.3|827.18|824.78|826.7|824.3|0
1653301770000|2022-05-23 10:29:30|826.82|824.42|826.58|824.18|826.82|824.42|826.58|824.18|0
1653301780000|2022-05-23 10:29:40|826.7|824.3|826.58|824.18|826.7|824.3|826.58|824.18|0
1653301790000|2022-05-23 10:29:50|826.46|824.06|826.21|823.81|826.46|824.06|826.21|823.81|0
1653301800000|2022-05-23 10:30:00|825.86|823.46|825.62|823.22|825.86|823.46|825.62|823.22|0
1653301810000|2022-05-23 10:30:10|825.97|823.57|825.97|823.57|826.1|823.7|825.97|823.57|0
1653301820000|2022-05-23 10:30:20|826.1|823.7|825.49|823.09|826.1|823.7|825.49|823.09|0
1653301830000|2022-05-23 10:30:30|825.62|823.22|824.89|822.49|825.73|823.33|824.89|822.49|0
1653301840000|2022-05-23 10:30:40|824.77|822.37|825.01|822.61|825.14|822.74|824.77|822.37|0
1653301850000|2022-05-23 10:30:50|824.89|822.49|825.01|822.61|825.14|822.74|824.89|822.49|0
1653301860000|2022-05-23 10:31:00|825.49|823.09|825.38|822.98|825.49|823.09|825.38|822.98|0
1653301870000|2022-05-23 10:31:10|825.49|823.09|825.25|822.85|825.73|823.33|825.25|822.85|0
1653301880000|2022-05-23 10:31:20|825.14|822.74|825.25|822.85|825.38|822.98|825.14|822.74|0
1653301890000|2022-05-23 10:31:30|825.38|822.98|825.25|822.85|825.38|822.98|825.25|822.85|0
1653301910000|2022-05-23 10:31:50|825.14|822.74|824.89|822.49|825.14|822.74|824.89|822.49|0
1653301920000|2022-05-23 10:32:00|825.01|822.61|824.65|822.25|825.01|822.61|824.65|822.25|0
1653301930000|2022-05-23 10:32:10|824.53|822.13|825.14|822.74|825.14|822.74|824.53|822.13|0
1653301940000|2022-05-23 10:32:20|824.65|822.25|824.29|821.89|824.65|822.25|824.29|821.89|0
1653301950000|2022-05-23 10:32:30|824.05|821.65|824.29|821.89|824.29|821.89|824.05|821.65|0
1653301960000|2022-05-23 10:32:40|824.05|821.65|824.05|821.65|824.05|821.65|824.05|821.65|0
1653301970000|2022-05-23 10:32:50|823.57|821.17|824.05|821.65|824.05|821.65|823.57|821.17|0
1653301980000|2022-05-23 10:33:00|823.81|821.41|823.08|820.68|823.81|821.41|822.97|820.57|0
1653301990000|2022-05-23 10:33:10|823.32|820.92|823.57|821.17|823.57|821.17|823.32|820.92|0
1653302000000|2022-05-23 10:33:20|823.32|820.92|823.32|820.92|823.32|820.92|823.21|820.81|0
1653302010000|2022-05-23 10:33:30|822.97|820.57|823.08|820.68|823.08|820.68|822.97|820.57|0
1653302020000|2022-05-23 10:33:40|822.97|820.57|823.08|820.68|823.08|820.68|822.97|820.57|0
1653302030000|2022-05-23 10:33:50|822.97|820.57|823.32|820.92|823.32|820.92|822.97|820.57|0
1653302040000|2022-05-23 10:34:00|823.45|821.05|823.57|821.17|823.57|821.17|823.45|821.05|0
1653302050000|2022-05-23 10:34:10|823.81|821.41|823.81|821.41|824.05|821.65|823.81|821.41|0
1653302060000|2022-05-23 10:34:20|824.17|821.77|823.81|821.41|824.17|821.77|823.81|821.41|0
1653302070000|2022-05-23 10:34:30|823.93|821.53|824.05|821.65|824.05|821.65|823.81|821.41|0
1653302080000|2022-05-23 10:34:40|823.81|821.41|823.81|821.41|823.93|821.53|823.81|821.41|0
1653302090000|2022-05-23 10:34:50|822.84|820.44|822.6|820.2|822.84|820.44|822.6|820.2|0
1653302100000|2022-05-23 10:35:00|822.12|819.72|822.12|819.72|822.25|819.85|822.12|819.72|0
1653302110000|2022-05-23 10:35:10|821.4|819|821.88|819.48|821.88|819.48|821.4|819|0
1653302120000|2022-05-23 10:35:20|821.64|819.24|822.25|819.85|822.25|819.85|821.64|819.24|0
1653302130000|2022-05-23 10:35:30|822.36|819.96|822.97|820.57|823.08|820.68|822.36|819.96|0
1653302140000|2022-05-23 10:35:40|822.84|820.44|823.08|820.68|823.32|820.92|822.84|820.44|0
1653302150000|2022-05-23 10:35:50|823.21|820.81|823.57|821.17|823.57|821.17|823.08|820.68|0
1653302160000|2022-05-23 10:36:00|823.32|820.92|824.05|821.65|824.05|821.65|823.32|820.92|0
1653302170000|2022-05-23 10:36:10|823.81|821.41|824.29|821.89|824.29|821.89|823.81|821.41|0
1653302180000|2022-05-23 10:36:20|824.41|822.01|824.05|821.65|824.53|822.13|824.05|821.65|0
1653302190000|2022-05-23 10:36:30|824.53|822.13|824.41|822.01|824.53|822.13|824.41|822.01|0
1653302200000|2022-05-23 10:36:40|824.53|822.13|824.53|822.13|824.53|822.13|824.05|821.65|0
1653302210000|2022-05-23 10:36:50|824.77|822.37|824.65|822.25|824.77|822.37|824.65|822.25|0
1653302220000|2022-05-23 10:37:00|824.53|822.13|824.77|822.37|824.77|822.37|824.53|822.13|0
1653302240000|2022-05-23 10:37:20|824.53|822.13|824.41|822.01|824.53|822.13|824.41|822.01|0
1653302250000|2022-05-23 10:37:30|824.29|821.89|824.41|822.01|824.41|822.01|824.05|821.65|0
1653302260000|2022-05-23 10:37:40|824.29|821.89|824.41|822.01|824.53|822.13|824.29|821.89|0
1653302270000|2022-05-23 10:37:50|824.29|821.89|823.81|821.41|824.29|821.89|823.81|821.41|0
1653302280000|2022-05-23 10:38:00|824.17|821.77|824.29|821.89|824.29|821.89|824.17|821.77|0
1653302290000|2022-05-23 10:38:10|824.17|821.77|824.17|821.77|824.17|821.77|824.05|821.65|0
1653302300000|2022-05-23 10:38:20|824.05|821.65|823.93|821.53|824.05|821.65|823.93|821.53|0
1653302310000|2022-05-23 10:38:30|824.05|821.65|823.45|821.05|824.05|821.65|823.21|820.81|0
1653302320000|2022-05-23 10:38:40|823.08|820.68|822.49|820.09|823.08|820.68|822.49|820.09|0
1653302330000|2022-05-23 10:38:50|822.25|819.85|822.25|819.85|822.25|819.85|821.88|819.48|0
1653302340000|2022-05-23 10:39:00|822.36|819.96|822.25|819.85|822.36|819.96|822.25|819.85|0
1653302350000|2022-05-23 10:39:10|822.12|819.72|822.49|820.09|822.49|820.09|822.12|819.72|0
1653302360000|2022-05-23 10:39:20|822.12|819.72|822.36|819.96|822.36|819.96|822.12|819.72|0
1653302380000|2022-05-23 10:39:40|822.25|819.85|822.12|819.72|822.25|819.85|822.12|819.72|0
1653302390000|2022-05-23 10:39:50|821.64|819.24|821.64|819.24|821.64|819.24|821.64|819.24|0
1653302400000|2022-05-23 10:40:00|821.52|819.12|821.16|818.76|821.64|819.24|821.16|818.76|0
1653302410000|2022-05-23 10:40:10|821.4|819|820.92|818.52|821.4|819|820.92|818.52|0
1653302420000|2022-05-23 10:40:20|820.68|818.28|820.56|818.16|820.68|818.28|820.56|818.16|0
1653302430000|2022-05-23 10:40:30|820.92|818.52|821.04|818.64|821.04|818.64|820.8|818.4|0
1653302440000|2022-05-23 10:40:40|821.16|818.76|821.16|818.76|821.4|819|821.16|818.76|0
1653302450000|2022-05-23 10:40:50|821.04|818.64|821.16|818.76|821.16|818.76|820.92|818.52|0
1653302460000|2022-05-23 10:41:00|821.88|819.48|822.49|820.09|822.49|820.09|821.88|819.48|0
1653302470000|2022-05-23 10:41:10|822.6|820.2|823.08|820.68|823.08|820.68|822.6|820.2|0
1653302480000|2022-05-23 10:41:20|822.84|820.44|822.84|820.44|822.84|820.44|822.73|820.33|0
1653302490000|2022-05-23 10:41:30|823.08|820.68|823.21|820.81|823.32|820.92|823.08|820.68|0
1653302500000|2022-05-23 10:41:40|823.45|821.05|822.12|819.72|823.45|821.05|822.12|819.72|0
1653302510000|2022-05-23 10:41:50|822.36|819.96|822.36|819.96|822.36|819.96|822.36|819.96|0
1653302520000|2022-05-23 10:42:00|822.12|819.72|822.6|820.2|822.6|820.2|822.12|819.72|0
1653302530000|2022-05-23 10:42:10|822.49|820.09|822.12|819.72|822.6|820.2|822.12|819.72|0
1653302540000|2022-05-23 10:42:20|822.36|819.96|822.12|819.72|822.36|819.96|822.12|819.72|0
1653302550000|2022-05-23 10:42:30|821.88|819.48|822.12|819.72|822.12|819.72|821.88|819.48|0
1653302570000|2022-05-23 10:42:50|822.36|819.96|822.36|819.96|822.36|819.96|822.36|819.96|0
1653302580000|2022-05-23 10:43:00|822.6|820.2|822.36|819.96|822.6|820.2|822.36|819.96|0
1653302590000|2022-05-23 10:43:10|821.88|819.48|822.12|819.72|822.36|819.96|821.88|819.48|0
1653302600000|2022-05-23 10:43:20|822.36|819.96|822.49|820.09|822.6|820.2|822.36|819.96|0
1653302610000|2022-05-23 10:43:30|822.36|819.96|822.49|820.09|822.6|820.2|822.36|819.96|0
1653302620000|2022-05-23 10:43:40|821.88|819.48|822.12|819.72|822.12|819.72|821.88|819.48|0
1653302630000|2022-05-23 10:43:50|821.4|819|820.32|817.92|821.4|819|820.32|817.92|0
1653302640000|2022-05-23 10:44:00|820.68|818.28|820.44|818.04|820.92|818.52|820.44|818.04|0
1653302650000|2022-05-23 10:44:10|819.23|816.83|820.44|818.04|820.44|818.04|819.23|816.83|0
1653302660000|2022-05-23 10:44:20|820.68|818.28|820.92|818.52|820.92|818.52|820.68|818.28|0
1653302670000|2022-05-23 10:44:30|820.44|818.04|820.44|818.04|820.44|818.04|820.2|817.8|0
1653302680000|2022-05-23 10:44:40|820.19|817.79|820.19|817.79|820.32|817.92|820.19|817.79|0
1653302690000|2022-05-23 10:44:50|819.95|817.55|820.19|817.79|820.19|817.79|819.95|817.55|0
1653302700000|2022-05-23 10:45:00|819.95|817.55|820.19|817.79|820.19|817.79|819.71|817.31|0
1653302710000|2022-05-23 10:45:10|820.32|817.92|820.19|817.79|820.32|817.92|819.95|817.55|0
1653302720000|2022-05-23 10:45:20|819.95|817.55|819.95|817.55|819.95|817.55|819.95|817.55|0
1653302730000|2022-05-23 10:45:30|820.19|817.79|820.32|817.92|820.32|817.92|819.95|817.55|0
1653302740000|2022-05-23 10:45:40|820.68|818.28|820.68|818.28|820.92|818.52|820.68|818.28|0
1653302750000|2022-05-23 10:45:50|820.92|818.52|820.92|818.52|820.92|818.52|820.92|818.52|0
1653302760000|2022-05-23 10:46:00|821.16|818.76|821.04|818.64|821.16|818.76|820.8|818.4|0
1653302770000|2022-05-23 10:46:10|820.92|818.52|821.04|818.64|821.04|818.64|820.92|818.52|0
1653302780000|2022-05-23 10:46:20|820.92|818.52|820.92|818.52|820.92|818.52|820.92|818.52|0
1653302800000|2022-05-23 10:46:40|820.68|818.28|821.16|818.76|821.16|818.76|820.68|818.28|0
1653302810000|2022-05-23 10:46:50|820.68|818.28|820.68|818.28|820.68|818.28|820.68|818.28|0
1653302820000|2022-05-23 10:47:00|820.8|818.4|820.68|818.28|820.8|818.4|820.68|818.28|0
1653302840000|2022-05-23 10:47:20|820.8|818.4|820.68|818.28|820.8|818.4|820.68|818.28|0
1653302860000|2022-05-23 10:47:40|819.95|817.55|819.23|816.83|819.95|817.55|819.23|816.83|0
1653302870000|2022-05-23 10:47:50|818.03|815.63|817.31|814.91|818.51|816.11|817.31|814.91|0
1653302880000|2022-05-23 10:48:00|817.55|815.15|817.55|815.15|817.55|815.15|817.55|815.15|0
1653302890000|2022-05-23 10:48:10|817.07|814.67|816.35|813.95|817.07|814.67|816.35|813.95|0
1653302900000|2022-05-23 10:48:20|816.83|814.43|816.83|814.43|816.83|814.43|816.83|814.43|0
1653302910000|2022-05-23 10:48:30|816.23|813.83|815.15|812.75|816.23|813.83|815.15|812.75|0
1653302920000|2022-05-23 10:48:40|815.75|813.35|815.63|813.23|815.75|813.35|815.15|812.75|0
1653302930000|2022-05-23 10:48:50|815.75|813.35|816.83|814.43|816.83|814.43|815.75|813.35|0
1653302940000|2022-05-23 10:49:00|817.31|814.91|817.07|814.67|817.55|815.15|817.07|814.67|0
1653302950000|2022-05-23 10:49:10|817.79|815.39|817.43|815.03|817.79|815.39|817.43|815.03|0
1653302960000|2022-05-23 10:49:20|817.19|814.79|817.67|815.27|817.79|815.39|817.19|814.79|0
1653302970000|2022-05-23 10:49:30|817.55|815.15|817.55|815.15|817.55|815.15|817.43|815.03|0
1653302980000|2022-05-23 10:49:40|817.79|815.39|817.79|815.39|817.79|815.39|817.79|815.39|0
1653302990000|2022-05-23 10:49:50|817.91|815.51|818.27|815.87|818.27|815.87|817.91|815.51|0
1653303000000|2022-05-23 10:50:00|817.91|815.51|817.67|815.27|817.91|815.51|817.67|815.27|0
1653303010000|2022-05-23 10:50:10|817.55|815.15|817.43|815.03|817.55|815.15|817.43|815.03|0
1653303020000|2022-05-23 10:50:20|817.67|815.27|818.03|815.63|818.03|815.63|817.67|815.27|0
1653303030000|2022-05-23 10:50:30|818.15|815.75|818.15|815.75|818.15|815.75|818.15|815.75|0
1653303040000|2022-05-23 10:50:40|818.03|815.63|817.79|815.39|818.03|815.63|817.79|815.39|0
1653303050000|2022-05-23 10:50:50|817.67|815.27|818.15|815.75|818.15|815.75|817.67|815.27|0
1653303060000|2022-05-23 10:51:00|818.03|815.63|817.67|815.27|818.03|815.63|817.67|815.27|0
1653303070000|2022-05-23 10:51:10|817.79|815.39|817.79|815.39|817.79|815.39|817.67|815.27|0
1653303080000|2022-05-23 10:51:20|817.67|815.27|817.91|815.51|817.91|815.51|817.67|815.27|0
1653303090000|2022-05-23 10:51:30|818.03|815.63|818.75|816.35|818.75|816.35|818.03|815.63|0
1653303100000|2022-05-23 10:51:40|818.99|816.59|818.99|816.59|818.99|816.59|818.75|816.35|0
1653303110000|2022-05-23 10:51:50|819.12|816.72|819.71|817.31|819.71|817.31|819.12|816.72|0
1653303120000|2022-05-23 10:52:00|819.47|817.07|819.36|816.96|819.6|817.2|819.36|816.96|0
1653303130000|2022-05-23 10:52:10|819.47|817.07|819.47|817.07|819.71|817.31|819.47|817.07|0
1653303140000|2022-05-23 10:52:20|819.23|816.83|819.23|816.83|819.23|816.83|819.12|816.72|0
1653303150000|2022-05-23 10:52:30|819.71|817.31|818.88|816.48|819.71|817.31|818.88|816.48|0
1653303160000|2022-05-23 10:52:40|818.75|816.35|818.27|815.87|818.75|816.35|818.27|815.87|0
1653303170000|2022-05-23 10:52:50|817.07|814.67|817.07|814.67|817.07|814.67|817.07|814.67|0
1653303180000|2022-05-23 10:53:00|816.71|814.31|816.59|814.19|816.71|814.31|816.59|814.19|0
1653303190000|2022-05-23 10:53:10|817.19|814.79|816.35|813.95|817.31|814.91|816.35|813.95|0
1653303200000|2022-05-23 10:53:20|816.11|813.71|816.11|813.71|816.11|813.71|816.11|813.71|0
1653303210000|2022-05-23 10:53:30|816.35|813.95|815.87|813.47|816.35|813.95|815.87|813.47|0
1653303220000|2022-05-23 10:53:40|815.63|813.23|815.63|813.23|815.63|813.23|815.51|813.11|0
1653303230000|2022-05-23 10:53:50|815.87|813.47|815.63|813.23|815.87|813.47|815.39|812.99|0
1653303240000|2022-05-23 10:54:00|815.14|812.74|816.11|813.71|816.11|813.71|815.14|812.74|0
1653303250000|2022-05-23 10:54:10|815.99|813.59|815.99|813.59|815.99|813.59|815.87|813.47|0
1653303260000|2022-05-23 10:54:20|816.11|813.71|816.35|813.95|816.35|813.95|816.11|813.71|0
1653303270000|2022-05-23 10:54:30|816.23|813.83|815.99|813.59|816.23|813.83|815.99|813.59|0
1653303280000|2022-05-23 10:54:40|816.59|814.19|815.75|813.35|816.83|814.43|815.75|813.35|0
1653303290000|2022-05-23 10:54:50|815.63|813.23|815.63|813.23|815.75|813.35|815.63|813.23|0
1653303300000|2022-05-23 10:55:00|815.51|813.11|815.38|812.98|815.63|813.23|815.38|812.98|0
1653303310000|2022-05-23 10:55:10|815.14|812.74|815.38|812.98|815.38|812.98|815.14|812.74|0
1653303320000|2022-05-23 10:55:20|815.14|812.74|815.14|812.74|815.14|812.74|814.9|812.5|0
1653303330000|2022-05-23 10:55:30|814.9|812.5|814.9|812.5|814.9|812.5|814.9|812.5|0
1653303340000|2022-05-23 10:55:40|814.55|812.15|812.26|809.86|814.55|812.15|812.26|809.86|0
1653303350000|2022-05-23 10:55:50|812.63|810.23|812.5|810.1|812.63|810.23|812.5|810.1|0
1653303360000|2022-05-23 10:56:00|812.98|810.58|812.87|810.47|813.7|811.3|812.87|810.47|0
1653303370000|2022-05-23 10:56:10|812.26|809.86|812.15|809.75|812.87|810.47|812.15|809.75|0
1653303380000|2022-05-23 10:56:20|812.5|810.1|812.26|809.86|812.5|810.1|812.15|809.75|0
1653303390000|2022-05-23 10:56:30|812.15|809.75|811.78|809.38|812.15|809.75|811.54|809.14|0
1653303400000|2022-05-23 10:56:40|811.54|809.14|811.54|809.14|811.54|809.14|811.3|808.9|0
1653303410000|2022-05-23 10:56:50|811.3|808.9|811.3|808.9|811.54|809.14|811.3|808.9|0
1653303420000|2022-05-23 10:57:00|811.54|809.14|811.78|809.38|811.78|809.38|811.43|809.03|0
1653303430000|2022-05-23 10:57:10|810.82|808.42|810.34|807.94|810.82|808.42|810.34|807.94|0
1653303440000|2022-05-23 10:57:20|810.23|807.83|810.1|807.7|810.34|807.94|810.1|807.7|0
1653303450000|2022-05-23 10:57:30|810.34|807.94|810.71|808.31|810.71|808.31|810.34|807.94|0
1653303460000|2022-05-23 10:57:40|810.82|808.42|810.82|808.42|811.3|808.9|810.82|808.42|0
1653303470000|2022-05-23 10:57:50|810.58|808.18|809.38|806.98|810.58|808.18|809.38|806.98|0
1653303480000|2022-05-23 10:58:00|809.03|806.63|809.14|806.74|809.38|806.98|809.03|806.63|0
1653303490000|2022-05-23 10:58:10|808.9|806.5|809.03|806.63|809.03|806.63|808.9|806.5|0
1653303500000|2022-05-23 10:58:20|808.66|806.26|808.66|806.26|808.66|806.26|808.55|806.15|0
1653303510000|2022-05-23 10:58:30|808.9|806.5|808.42|806.02|809.14|806.74|808.42|806.02|0
1653303520000|2022-05-23 10:58:40|807.7|805.3|807.7|805.3|807.94|805.54|807.59|805.19|0
1653303530000|2022-05-23 10:58:50|807.46|805.06|807.35|804.95|807.46|805.06|807.22|804.82|0
1653303540000|2022-05-23 10:59:00|807.83|805.43|809.27|806.87|809.27|806.87|807.83|805.43|0
1653303550000|2022-05-23 10:59:10|809.14|806.74|809.38|806.98|809.38|806.98|809.14|806.74|0
1653303560000|2022-05-23 10:59:20|809.14|806.74|809.38|806.98|809.38|806.98|809.14|806.74|0
1653303570000|2022-05-23 10:59:30|809.14|806.74|808.42|806.02|809.14|806.74|808.18|805.78|0
1653303580000|2022-05-23 10:59:40|808.9|806.5|809.14|806.74|809.27|806.87|808.9|806.5|0
1653303590000|2022-05-23 10:59:50|809.38|806.98|808.66|806.26|809.38|806.98|808.66|806.26|0
1653303600000|2022-05-23 11:00:00|808.79|806.39|809.27|806.87|809.38|806.98|808.79|806.39|0
1653303610000|2022-05-23 11:00:10|809.38|806.98|809.86|807.46|809.86|807.46|809.38|806.98|0
1653303620000|2022-05-23 11:00:20|810.1|807.7|810.82|808.42|810.82|808.42|809.86|807.46|0
1653303630000|2022-05-23 11:00:30|810.47|808.07|810.82|808.42|810.82|808.42|810.47|808.07|0
1653303640000|2022-05-23 11:00:40|811.06|808.66|811.67|809.27|811.67|809.27|811.06|808.66|0
1653303650000|2022-05-23 11:00:50|811.3|808.9|811.78|809.38|811.78|809.38|811.3|808.9|0
1653303660000|2022-05-23 11:01:00|811.91|809.51|811.3|808.9|811.91|809.51|811.3|808.9|0
1653303670000|2022-05-23 11:01:10|810.82|808.42|810.71|808.31|810.82|808.42|810.34|807.94|0
1653303680000|2022-05-23 11:01:20|811.06|808.66|811.43|809.03|811.43|809.03|810.71|808.31|0
1653303690000|2022-05-23 11:01:30|812.02|809.62|811.3|808.9|812.02|809.62|811.3|808.9|0
1653303700000|2022-05-23 11:01:40|811.06|808.66|811.3|808.9|811.3|808.9|810.82|808.42|0
1653303710000|2022-05-23 11:01:50|811.54|809.14|810.82|808.42|811.54|809.14|810.82|808.42|0
1653303720000|2022-05-23 11:02:00|810.58|808.18|810.34|807.94|810.58|808.18|809.99|807.59|0
1653303730000|2022-05-23 11:02:10|810.58|808.18|810.34|807.94|810.58|808.18|810.34|807.94|0
1653303740000|2022-05-23 11:02:20|810.23|807.83|811.78|809.38|811.78|809.38|810.23|807.83|0
1653303750000|2022-05-23 11:02:30|811.54|809.14|811.54|809.14|811.54|809.14|811.54|809.14|0
1653303760000|2022-05-23 11:02:40|811.67|809.27|811.91|809.51|811.91|809.51|811.67|809.27|0
1653303770000|2022-05-23 11:02:50|811.3|808.9|811.3|808.9|811.3|808.9|811.06|808.66|0
1653303780000|2022-05-23 11:03:00|811.06|808.66|811.19|808.79|811.19|808.79|811.06|808.66|0
1653303790000|2022-05-23 11:03:10|810.82|808.42|810.95|808.55|810.95|808.55|810.58|808.18|0
1653303800000|2022-05-23 11:03:20|810.82|808.42|811.3|808.9|811.3|808.9|810.82|808.42|0
1653303810000|2022-05-23 11:03:30|811.06|808.66|811.54|809.14|811.54|809.14|811.06|808.66|0
1653303820000|2022-05-23 11:03:40|811.06|808.66|810.82|808.42|811.06|808.66|810.82|808.42|0
1653303830000|2022-05-23 11:03:50|810.58|808.18|810.22|807.82|810.58|808.18|810.22|807.82|0
1653303840000|2022-05-23 11:04:00|810.34|807.94|810.1|807.7|810.34|807.94|809.86|807.46|0
1653303850000|2022-05-23 11:04:10|810.22|807.82|809.86|807.46|810.22|807.82|809.86|807.46|0
1653303870000|2022-05-23 11:04:30|810.58|808.18|810.82|808.42|810.82|808.42|810.58|808.18|0
1653303880000|2022-05-23 11:04:40|810.58|808.18|811.06|808.66|811.06|808.66|810.58|808.18|0
1653303890000|2022-05-23 11:04:50|810.82|808.42|811.06|808.66|811.06|808.66|810.82|808.42|0
1653303900000|2022-05-23 11:05:00|811.43|809.03|811.91|809.51|812.02|809.62|811.43|809.03|0
1653303910000|2022-05-23 11:05:10|812.02|809.62|811.78|809.38|812.02|809.62|811.67|809.27|0
1653303920000|2022-05-23 11:05:20|812.02|809.62|811.78|809.38|812.26|809.86|811.78|809.38|0
1653303930000|2022-05-23 11:05:30|812.02|809.62|812.02|809.62|812.02|809.62|811.78|809.38|0
1653303940000|2022-05-23 11:05:40|812.15|809.75|812.15|809.75|812.15|809.75|812.15|809.75|0
1653303950000|2022-05-23 11:05:50|812.5|810.1|812.5|810.1|812.63|810.23|812.26|809.86|0
1653303960000|2022-05-23 11:06:00|812.26|809.86|811.54|809.14|812.26|809.86|811.54|809.14|0
1653303970000|2022-05-23 11:06:10|811.3|808.9|810.82|808.42|811.3|808.9|810.82|808.42|0
1653303980000|2022-05-23 11:06:20|811.06|808.66|811.3|808.9|811.3|808.9|811.06|808.66|0
1653303990000|2022-05-23 11:06:30|811.06|808.66|811.67|809.27|811.67|809.27|811.06|808.66|0
1653304000000|2022-05-23 11:06:40|811.78|809.38|811.06|808.66|811.78|809.38|811.06|808.66|0
1653304010000|2022-05-23 11:06:50|810.82|808.42|811.3|808.9|811.3|808.9|810.82|808.42|0
1653304020000|2022-05-23 11:07:00|811.54|809.14|812.26|809.86|812.26|809.86|811.54|809.14|0
1653304030000|2022-05-23 11:07:10|812.02|809.62|811.42|809.02|812.02|809.62|811.42|809.02|0
1653304040000|2022-05-23 11:07:20|811.06|808.66|811.78|809.38|811.78|809.38|811.06|808.66|0
1653304050000|2022-05-23 11:07:30|812.02|809.62|812.02|809.62|812.02|809.62|812.02|809.62|0
1653304060000|2022-05-23 11:07:40|812.15|809.75|811.42|809.02|812.15|809.75|811.42|809.02|0
1653304070000|2022-05-23 11:07:50|811.18|808.78|811.3|808.9|811.3|808.9|811.06|808.66|0
1653304080000|2022-05-23 11:08:00|811.54|809.14|811.78|809.38|812.02|809.62|811.54|809.14|0
1653304090000|2022-05-23 11:08:10|812.02|809.62|811.78|809.38|812.02|809.62|811.78|809.38|0
1653304100000|2022-05-23 11:08:20|811.66|809.26|811.78|809.38|811.78|809.38|811.66|809.26|0
1653304120000|2022-05-23 11:08:40|811.54|809.14|811.3|808.9|811.54|809.14|811.3|808.9|0
1653304130000|2022-05-23 11:08:50|811.06|808.66|811.78|809.38|811.78|809.38|811.06|808.66|0
1653304140000|2022-05-23 11:09:00|812.02|809.62|812.5|810.1|812.5|810.1|812.02|809.62|0
1653304150000|2022-05-23 11:09:10|812.26|809.86|812.26|809.86|812.26|809.86|812.26|809.86|0
1653304160000|2022-05-23 11:09:20|812.15|809.75|812.26|809.86|812.26|809.86|812.02|809.62|0
1653304170000|2022-05-23 11:09:30|812.02|809.62|812.5|810.1|812.74|810.34|812.02|809.62|0
1653304180000|2022-05-23 11:09:40|812.63|810.23|812.26|809.86|812.63|810.23|812.26|809.86|0
1653304190000|2022-05-23 11:09:50|811.78|809.38|811.3|808.9|811.78|809.38|811.3|808.9|0
1653304200000|2022-05-23 11:10:00|810.7|808.3|810.94|808.54|811.54|809.14|810.7|808.3|0
1653304210000|2022-05-23 11:10:10|810.82|808.42|810.34|807.94|810.82|808.42|810.34|807.94|0
1653304220000|2022-05-23 11:10:20|810.46|808.06|811.06|808.66|811.06|808.66|810.46|808.06|0
1653304230000|2022-05-23 11:10:30|810.82|808.42|810.82|808.42|811.3|808.9|810.82|808.42|0
1653304240000|2022-05-23 11:10:40|810.94|808.54|810.46|808.06|810.94|808.54|810.46|808.06|0
1653304250000|2022-05-23 11:10:50|810.34|807.94|810.1|807.7|810.34|807.94|809.98|807.58|0
1653304260000|2022-05-23 11:11:00|809.74|807.34|809.26|806.86|809.74|807.34|809.26|806.86|0
1653304270000|2022-05-23 11:11:10|809.38|806.98|809.62|807.22|809.86|807.46|809.38|806.98|0
1653304280000|2022-05-23 11:11:20|809.02|806.62|809.14|806.74|809.14|806.74|808.9|806.5|0
1653304290000|2022-05-23 11:11:30|809.26|806.86|809.38|806.98|809.38|806.98|809.14|806.74|0
1653304300000|2022-05-23 11:11:40|809.62|807.22|809.26|806.86|809.62|807.22|809.26|806.86|0
1653304310000|2022-05-23 11:11:50|809.14|806.74|809.02|806.62|809.14|806.74|809.02|806.62|0
1653304320000|2022-05-23 11:12:00|809.14|806.74|809.02|806.62|809.14|806.74|809.02|806.62|0
1653304330000|2022-05-23 11:12:10|808.9|806.5|808.66|806.26|808.9|806.5|808.42|806.02|0
1653304340000|2022-05-23 11:12:20|808.42|806.02|807.34|804.94|808.42|806.02|807.34|804.94|0
1653304350000|2022-05-23 11:12:30|807.22|804.82|808.18|805.78|808.18|805.78|807.22|804.82|0
1653304360000|2022-05-23 11:12:40|808.42|806.02|808.9|806.5|808.9|806.5|808.42|806.02|0
1653304370000|2022-05-23 11:12:50|809.62|807.22|809.86|807.46|809.86|807.46|809.62|807.22|0
1653304380000|2022-05-23 11:13:00|810.22|807.82|810.22|807.82|810.22|807.82|810.22|807.82|0
1653304390000|2022-05-23 11:13:10|810.1|807.7|810.58|808.18|810.58|808.18|810.1|807.7|0
1653304400000|2022-05-23 11:13:20|810.46|808.06|809.02|806.62|810.46|808.06|809.02|806.62|0
1653304410000|2022-05-23 11:13:30|807.94|805.54|807.7|805.3|807.94|805.54|807.46|805.06|0
1653304420000|2022-05-23 11:13:40|807.94|805.54|807.7|805.3|807.94|805.54|807.46|805.06|0
1653304430000|2022-05-23 11:13:50|807.58|805.18|807.7|805.3|807.7|805.3|807.58|805.18|0
1653304440000|2022-05-23 11:14:00|808.06|805.66|808.9|806.5|808.9|806.5|808.06|805.66|0
1653304450000|2022-05-23 11:14:10|808.42|806.02|808.42|806.02|808.42|806.02|808.18|805.78|0
1653304460000|2022-05-23 11:14:20|808.54|806.14|808.54|806.14|808.66|806.26|808.54|806.14|0
1653304470000|2022-05-23 11:14:30|808.66|806.26|807.94|805.54|808.66|806.26|807.94|805.54|0
1653304480000|2022-05-23 11:14:40|808.42|806.02|808.06|805.66|808.42|806.02|808.06|805.66|0
1653304490000|2022-05-23 11:14:50|808.42|806.02|808.54|806.14|808.9|806.5|808.42|806.02|0
1653304500000|2022-05-23 11:15:00|808.66|806.26|808.66|806.26|808.78|806.38|808.66|806.26|0
1653304510000|2022-05-23 11:15:10|808.54|806.14|808.49|806.09|808.54|806.14|808.25|805.85|0
1653304530000|2022-05-23 11:15:30|808.73|806.33|808.37|805.97|808.73|806.33|808.37|805.97|0
1653304540000|2022-05-23 11:15:40|808.49|806.09|808.73|806.33|808.73|806.33|808.25|805.85|0
1653304550000|2022-05-23 11:15:50|808.49|806.09|808.73|806.33|808.73|806.33|808.49|806.09|0
1653304560000|2022-05-23 11:16:00|809.69|807.29|809.69|807.29|809.69|807.29|809.69|807.29|0
1653304570000|2022-05-23 11:16:10|809.93|807.53|809.69|807.29|809.93|807.53|809.57|807.17|0
1653304580000|2022-05-23 11:16:20|809.81|807.41|810.17|807.77|810.17|807.77|809.81|807.41|0
1653304590000|2022-05-23 11:16:30|810.53|808.13|810.17|807.77|810.65|808.25|810.17|807.77|0
1653304600000|2022-05-23 11:16:40|810.41|808.01|810.17|807.77|810.41|808.01|809.93|807.53|0
1653304610000|2022-05-23 11:16:50|810.53|808.13|810.89|808.49|811.13|808.73|810.53|808.13|0
1653304620000|2022-05-23 11:17:00|811.13|808.73|812.09|809.69|812.09|809.69|811.13|808.73|0
1653304630000|2022-05-23 11:17:10|811.85|809.45|812.33|809.93|812.33|809.93|811.85|809.45|0
1653304640000|2022-05-23 11:17:20|812.22|809.82|812.33|809.93|812.33|809.93|812.09|809.69|0
1653304650000|2022-05-23 11:17:30|811.49|809.09|812.22|809.82|812.22|809.82|811.49|809.09|0
1653304660000|2022-05-23 11:17:40|811.85|809.45|811.98|809.58|811.98|809.58|811.85|809.45|0
1653304670000|2022-05-23 11:17:50|812.22|809.82|812.33|809.93|812.33|809.93|811.98|809.58|0
1653304680000|2022-05-23 11:18:00|812.09|809.69|811.98|809.58|812.09|809.69|811.98|809.58|0
1653304690000|2022-05-23 11:18:10|811.85|809.45|812.57|810.17|812.7|810.3|811.85|809.45|0
1653304700000|2022-05-23 11:18:20|812.46|810.06|812.81|810.41|812.81|810.41|812.33|809.93|0
1653304710000|2022-05-23 11:18:30|812.46|810.06|812.33|809.93|812.46|810.06|812.33|809.93|0
1653304720000|2022-05-23 11:18:40|812.57|810.17|812.94|810.54|812.94|810.54|812.57|810.17|0
1653304730000|2022-05-23 11:18:50|812.81|810.41|812.81|810.41|812.81|810.41|812.33|809.93|0
1653304740000|2022-05-23 11:19:00|812.57|810.17|812.81|810.41|812.81|810.41|812.57|810.17|0
1653304750000|2022-05-23 11:19:10|812.7|810.3|812.81|810.41|812.81|810.41|812.7|810.3|0
1653304760000|2022-05-23 11:19:20|813.05|810.65|812.81|810.41|813.05|810.65|812.57|810.17|0
1653304770000|2022-05-23 11:19:30|812.94|810.54|812.57|810.17|812.94|810.54|812.57|810.17|0
1653304780000|2022-05-23 11:19:40|812.7|810.3|812.46|810.06|812.7|810.3|812.46|810.06|0
1653304790000|2022-05-23 11:19:50|812.33|809.93|812.33|809.93|812.57|810.17|812.33|809.93|0
1653304800000|2022-05-23 11:20:00|812.22|809.82|812.33|809.93|812.33|809.93|812.22|809.82|0
1653304810000|2022-05-23 11:20:10|812.22|809.82|812.22|809.82|812.22|809.82|812.22|809.82|0
1653304820000|2022-05-23 11:20:20|812.09|809.69|812.46|810.06|812.57|810.17|812.09|809.69|0
1653304830000|2022-05-23 11:20:30|812.57|810.17|812.81|810.41|812.81|810.41|812.46|810.06|0
1653304840000|2022-05-23 11:20:40|812.46|810.06|812.33|809.93|812.46|810.06|812.33|809.93|0
1653304850000|2022-05-23 11:20:50|812.57|810.17|812.09|809.69|812.57|810.17|812.09|809.69|0
1653304860000|2022-05-23 11:21:00|812.33|809.93|812.33|809.93|812.81|810.41|812.33|809.93|0
1653304870000|2022-05-23 11:21:10|812.57|810.17|812.81|810.41|813.05|810.65|812.57|810.17|0
1653304880000|2022-05-23 11:21:20|813.05|810.65|812.94|810.54|813.18|810.78|812.94|810.54|0
1653304890000|2022-05-23 11:21:30|813.05|810.65|813.42|811.02|813.42|811.02|812.94|810.54|0
1653304900000|2022-05-23 11:21:40|814.01|811.61|814.01|811.61|814.01|811.61|813.42|811.02|0
1653304910000|2022-05-23 11:21:50|814.73|812.33|814.62|812.22|814.73|812.33|814.49|812.09|0
1653304920000|2022-05-23 11:22:00|814.25|811.85|814.25|811.85|814.49|812.09|814.25|811.85|0
1653304930000|2022-05-23 11:22:10|814.38|811.98|814.01|811.61|814.38|811.98|814.01|811.61|0
1653304940000|2022-05-23 11:22:20|814.49|812.09|814.49|812.09|814.62|812.22|814.49|812.09|0
1653304950000|2022-05-23 11:22:30|814.38|811.98|814.73|812.33|814.73|812.33|814.38|811.98|0
1653304970000|2022-05-23 11:22:50|814.86|812.46|814.86|812.46|815.1|812.7|814.73|812.33|0
1653304980000|2022-05-23 11:23:00|814.98|812.58|815.7|813.3|815.7|813.3|814.98|812.58|0
1653304990000|2022-05-23 11:23:10|816.06|813.66|816.18|813.78|816.18|813.78|815.94|813.54|0
1653305000000|2022-05-23 11:23:20|816.3|813.9|816.42|814.02|816.42|814.02|816.18|813.78|0
1653305010000|2022-05-23 11:23:30|817.14|814.74|816.9|814.5|817.38|814.98|816.9|814.5|0
1653305020000|2022-05-23 11:23:40|817.62|815.22|818.34|815.94|818.34|815.94|817.62|815.22|0
1653305030000|2022-05-23 11:23:50|818.23|815.83|818.1|815.7|818.34|815.94|818.1|815.7|0
1653305040000|2022-05-23 11:24:00|817.86|815.46|817.38|814.98|817.86|815.46|817.38|814.98|0
1653305050000|2022-05-23 11:24:10|817.51|815.11|816.9|814.5|817.51|815.11|816.18|813.78|0
1653305060000|2022-05-23 11:24:20|816.78|814.38|816.66|814.26|816.78|814.38|816.66|814.26|0
1653305070000|2022-05-23 11:24:30|817.27|814.87|817.38|814.98|817.38|814.98|817.14|814.74|0
1653305080000|2022-05-23 11:24:40|817.27|814.87|817.02|814.62|817.38|814.98|817.02|814.62|0
1653305090000|2022-05-23 11:24:50|817.14|814.74|817.38|814.98|817.62|815.22|817.14|814.74|0
1653305100000|2022-05-23 11:25:00|817.51|815.11|817.38|814.98|817.62|815.22|817.38|814.98|0
1653305110000|2022-05-23 11:25:10|817.14|814.74|816.9|814.5|817.14|814.74|816.9|814.5|0
1653305120000|2022-05-23 11:25:20|817.38|814.98|816.9|814.5|817.38|814.98|816.9|814.5|0
1653305130000|2022-05-23 11:25:30|817.14|814.74|816.9|814.5|817.14|814.74|816.9|814.5|0
1653305140000|2022-05-23 11:25:40|817.62|815.22|816.9|814.5|817.62|815.22|816.9|814.5|0
1653305150000|2022-05-23 11:25:50|816.66|814.26|816.42|814.02|816.78|814.38|816.18|813.78|0
1653305160000|2022-05-23 11:26:00|816.3|813.9|816.18|813.78|816.3|813.9|816.18|813.78|0
1653305170000|2022-05-23 11:26:10|815.94|813.54|815.94|813.54|815.94|813.54|815.46|813.06|0
1653305180000|2022-05-23 11:26:20|816.06|813.66|816.06|813.66|816.18|813.78|816.06|813.66|0
1653305190000|2022-05-23 11:26:30|816.42|814.02|815.7|813.3|816.42|814.02|815.7|813.3|0
1653305200000|2022-05-23 11:26:40|815.94|813.54|816.42|814.02|816.42|814.02|815.7|813.3|0
1653305210000|2022-05-23 11:26:50|816.06|813.66|815.7|813.3|816.06|813.66|815.7|813.3|0
1653305220000|2022-05-23 11:27:00|815.94|813.54|816.18|813.78|816.18|813.78|815.94|813.54|0
1653305230000|2022-05-23 11:27:10|816.06|813.66|816.42|814.02|816.42|814.02|816.06|813.66|0
1653305240000|2022-05-23 11:27:20|816.18|813.78|816.06|813.66|816.42|814.02|815.7|813.3|0
1653305250000|2022-05-23 11:27:30|815.7|813.3|815.46|813.06|815.7|813.3|815.46|813.06|0
1653305260000|2022-05-23 11:27:40|815.58|813.18|815.1|812.7|815.58|813.18|815.1|812.7|0
1653305270000|2022-05-23 11:27:50|814.73|812.33|814.25|811.85|814.73|812.33|814.25|811.85|0
1653305280000|2022-05-23 11:28:00|814.73|812.33|814.73|812.33|814.97|812.57|814.73|812.33|0
1653305290000|2022-05-23 11:28:10|814.86|812.46|814.73|812.33|814.97|812.57|814.73|812.33|0
1653305300000|2022-05-23 11:28:20|814.97|812.57|815.22|812.82|815.22|812.82|814.97|812.57|0
1653305310000|2022-05-23 11:28:30|815.34|812.94|815.58|813.18|815.7|813.3|815.34|812.94|0
1653305320000|2022-05-23 11:28:40|815.46|813.06|815.7|813.3|815.7|813.3|815.46|813.06|0
1653305330000|2022-05-23 11:28:50|815.58|813.18|815.46|813.06|815.58|813.18|815.46|813.06|0
1653305340000|2022-05-23 11:29:00|814.97|812.57|814.73|812.33|814.97|812.57|814.49|812.09|0
1653305350000|2022-05-23 11:29:10|815.34|812.94|814.97|812.57|815.34|812.94|814.97|812.57|0
1653305360000|2022-05-23 11:29:20|815.22|812.82|815.22|812.82|815.22|812.82|815.22|812.82|0
1653305370000|2022-05-23 11:29:30|814.97|812.57|815.21|812.81|815.21|812.81|814.97|812.57|0
1653305380000|2022-05-23 11:29:40|815.1|812.7|815.1|812.7|815.21|812.81|815.1|812.7|0
1653305390000|2022-05-23 11:29:50|815.21|812.81|815.46|813.06|815.46|813.06|815.21|812.81|0
1653305400000|2022-05-23 11:30:00|815.7|813.3|815.21|812.81|815.7|813.3|815.21|812.81|0
1653305410000|2022-05-23 11:30:10|815.46|813.06|815.46|813.06|815.46|813.06|815.46|813.06|0
1653305420000|2022-05-23 11:30:20|815.94|813.54|816.18|813.78|816.18|813.78|815.94|813.54|0
1653305430000|2022-05-23 11:30:30|816.3|813.9|816.42|814.02|816.42|814.02|816.3|813.9|0
1653305440000|2022-05-23 11:30:40|816.66|814.26|816.9|814.5|816.9|814.5|816.66|814.26|0
1653305450000|2022-05-23 11:30:50|816.66|814.26|816.66|814.26|816.66|814.26|816.42|814.02|0
1653305460000|2022-05-23 11:31:00|816.54|814.14|816.66|814.26|816.66|814.26|816.42|814.02|0
1653305470000|2022-05-23 11:31:10|816.54|814.14|816.9|814.5|816.9|814.5|816.54|814.14|0
1653305480000|2022-05-23 11:31:20|817.14|814.74|817.02|814.62|817.14|814.74|817.02|814.62|0
1653305490000|2022-05-23 11:31:30|817.14|814.74|817.02|814.62|817.14|814.74|817.02|814.62|0
1653305500000|2022-05-23 11:31:40|817.14|814.74|817.14|814.74|817.14|814.74|817.02|814.62|0
1653305520000|2022-05-23 11:32:00|817.38|814.98|816.9|814.5|817.62|815.22|816.9|814.5|0
1653305530000|2022-05-23 11:32:10|817.02|814.62|817.14|814.74|817.14|814.74|817.02|814.62|0
1653305540000|2022-05-23 11:32:20|817.38|814.98|816.9|814.5|817.38|814.98|816.9|814.5|0
1653305550000|2022-05-23 11:32:30|817.02|814.62|816.54|814.14|817.02|814.62|816.54|814.14|0
1653305560000|2022-05-23 11:32:40|816.18|813.78|815.7|813.3|816.18|813.78|815.58|813.18|0
1653305570000|2022-05-23 11:32:50|815.94|813.54|815.94|813.54|816.06|813.66|815.94|813.54|0
1653305580000|2022-05-23 11:33:00|816.18|813.78|816.06|813.66|816.18|813.78|816.06|813.66|0
1653305590000|2022-05-23 11:33:10|816.18|813.78|816.9|814.5|816.9|814.5|816.18|813.78|0
1653305600000|2022-05-23 11:33:20|817.14|814.74|817.38|814.98|817.38|814.98|817.14|814.74|0
1653305610000|2022-05-23 11:33:30|817.26|814.86|817.38|814.98|817.38|814.98|817.26|814.86|0
1653305620000|2022-05-23 11:33:40|817.14|814.74|817.26|814.86|817.26|814.86|817.02|814.62|0
1653305630000|2022-05-23 11:33:50|817.5|815.1|818.1|815.7|818.1|815.7|817.5|815.1|0
1653305640000|2022-05-23 11:34:00|817.86|815.46|817.62|815.22|817.86|815.46|817.38|814.98|0
1653305650000|2022-05-23 11:34:10|817.14|814.74|817.38|814.98|817.38|814.98|817.14|814.74|0
1653305660000|2022-05-23 11:34:20|817.26|814.86|817.38|814.98|817.38|814.98|817.26|814.86|0
1653305670000|2022-05-23 11:34:30|817.62|815.22|817.5|815.1|817.62|815.22|817.38|814.98|0
1653305680000|2022-05-23 11:34:40|817.38|814.98|817.5|815.1|817.5|815.1|817.38|814.98|0
1653305690000|2022-05-23 11:34:50|817.75|815.35|818.1|815.7|818.1|815.7|817.75|815.35|0
1653305700000|2022-05-23 11:35:00|818.34|815.94|818.58|816.18|818.58|816.18|818.1|815.7|0
1653305710000|2022-05-23 11:35:10|818.47|816.07|818.58|816.18|818.82|816.42|818.47|816.07|0
1653305720000|2022-05-23 11:35:20|818.82|816.42|818.82|816.42|818.82|816.42|818.82|816.42|0
1653305730000|2022-05-23 11:35:30|818.95|816.55|819.55|817.15|819.55|817.15|818.82|816.42|0
1653305740000|2022-05-23 11:35:40|819.19|816.79|819.06|816.66|819.31|816.91|819.06|816.66|0
1653305750000|2022-05-23 11:35:50|818.82|816.42|819.79|817.39|819.79|817.39|818.82|816.42|0
1653305760000|2022-05-23 11:36:00|819.67|817.27|820.15|817.75|820.39|817.99|819.67|817.27|0
1653305770000|2022-05-23 11:36:10|820.03|817.63|820.63|818.23|820.63|818.23|819.79|817.39|0
1653305780000|2022-05-23 11:36:20|821.12|818.72|821.12|818.72|821.23|818.83|820.99|818.59|0
1653305790000|2022-05-23 11:36:30|821.23|818.83|821.23|818.83|821.23|818.83|820.99|818.59|0
1653305800000|2022-05-23 11:36:40|821.6|819.2|821.6|819.2|821.95|819.55|821.6|819.2|0
1653305810000|2022-05-23 11:36:50|821.47|819.07|821.71|819.31|821.71|819.31|821.47|819.07|0
1653305820000|2022-05-23 11:37:00|821.47|819.07|820.99|818.59|821.47|819.07|820.99|818.59|0
1653305830000|2022-05-23 11:37:10|820.51|818.11|820.75|818.35|820.75|818.35|820.51|818.11|0
1653305840000|2022-05-23 11:37:20|820.99|818.59|821.23|818.83|821.47|819.07|820.99|818.59|0
1653305850000|2022-05-23 11:37:30|821.47|819.07|822.32|819.92|822.32|819.92|821.47|819.07|0
1653305860000|2022-05-23 11:37:40|822.19|819.79|822.19|819.79|822.32|819.92|822.19|819.79|0
1653305870000|2022-05-23 11:37:50|822.08|819.68|821.95|819.55|822.08|819.68|821.95|819.55|0
1653305880000|2022-05-23 11:38:00|821.84|819.44|821.36|818.96|821.84|819.44|821.36|818.96|0
1653305890000|2022-05-23 11:38:10|821.47|819.07|822.08|819.68|822.08|819.68|821.47|819.07|0
1653305900000|2022-05-23 11:38:20|822.19|819.79|822.68|820.28|822.68|820.28|822.19|819.79|0
1653305910000|2022-05-23 11:38:30|822.56|820.16|822.68|820.28|822.92|820.52|822.56|820.16|0
1653305920000|2022-05-23 11:38:40|823.16|820.76|823.4|821|823.4|821|823.16|820.76|0
1653305930000|2022-05-23 11:38:50|823.16|820.76|822.92|820.52|823.4|821|822.92|820.52|0
1653305940000|2022-05-23 11:39:00|822.44|820.04|822.56|820.16|822.56|820.16|822.19|819.79|0
1653305950000|2022-05-23 11:39:10|822.44|820.04|822.32|819.92|822.44|820.04|822.32|819.92|0
1653305960000|2022-05-23 11:39:20|822.19|819.79|822.68|820.28|822.68|820.28|822.19|819.79|0
1653305970000|2022-05-23 11:39:30|822.44|820.04|822.19|819.79|822.44|820.04|822.19|819.79|0
1653305980000|2022-05-23 11:39:40|822.08|819.68|822.08|819.68|822.08|819.68|821.95|819.55|0
1653305990000|2022-05-23 11:39:50|821.71|819.31|821.6|819.2|821.71|819.31|821.6|819.2|0
1653306000000|2022-05-23 11:40:00|821.47|819.07|821.71|819.31|821.71|819.31|821.47|819.07|0
1653306010000|2022-05-23 11:40:10|821.47|819.07|821.95|819.55|821.95|819.55|821.47|819.07|0
1653306020000|2022-05-23 11:40:20|821.71|819.31|821.71|819.31|821.71|819.31|821.71|819.31|0
1653306030000|2022-05-23 11:40:30|821.23|818.83|821.12|818.72|821.36|818.96|821.12|818.72|0
1653306040000|2022-05-23 11:40:40|820.75|818.35|820.75|818.35|820.75|818.35|820.75|818.35|0
1653306050000|2022-05-23 11:40:50|820.63|818.23|820.63|818.23|820.63|818.23|820.63|818.23|0
1653306060000|2022-05-23 11:41:00|820.27|817.87|820.03|817.63|820.27|817.87|819.91|817.51|0
1653306070000|2022-05-23 11:41:10|819.79|817.39|819.79|817.39|819.79|817.39|819.79|817.39|0
1653306080000|2022-05-23 11:41:20|819.55|817.15|819.79|817.39|819.79|817.39|819.55|817.15|0
1653306090000|2022-05-23 11:41:30|819.67|817.27|819.19|816.79|819.67|817.27|819.19|816.79|0
1653306100000|2022-05-23 11:41:40|818.71|816.31|818.58|816.18|818.71|816.31|818.58|816.18|0
1653306110000|2022-05-23 11:41:50|818.71|816.31|818.1|815.7|818.71|816.31|818.1|815.7|0
1653306120000|2022-05-23 11:42:00|817.62|815.22|817.62|815.22|817.86|815.46|817.62|815.22|0
1653306130000|2022-05-23 11:42:10|817.5|815.1|817.86|815.46|817.86|815.46|817.5|815.1|0
1653306140000|2022-05-23 11:42:20|817.02|814.62|817.99|815.59|817.99|815.59|817.02|814.62|0
1653306150000|2022-05-23 11:42:30|818.1|815.7|818.34|815.94|818.34|815.94|818.1|815.7|0
1653306160000|2022-05-23 11:42:40|818.1|815.7|818.23|815.83|818.23|815.83|818.1|815.7|0
1653306170000|2022-05-23 11:42:50|818.1|815.7|817.86|815.46|818.1|815.7|817.86|815.46|0
1653306180000|2022-05-23 11:43:00|818.1|815.7|817.86|815.46|818.1|815.7|817.86|815.46|0
1653306190000|2022-05-23 11:43:10|817.99|815.59|818.34|815.94|818.34|815.94|817.99|815.59|0
1653306200000|2022-05-23 11:43:20|818.1|815.7|818.34|815.94|818.34|815.94|818.1|815.7|0
1653306210000|2022-05-23 11:43:30|818.1|815.7|818.1|815.7|818.1|815.7|817.99|815.59|0
1653306220000|2022-05-23 11:43:40|817.86|815.46|818.1|815.7|818.1|815.7|817.86|815.46|0
1653306230000|2022-05-23 11:43:50|818.23|815.83|818.1|815.7|818.23|815.83|818.1|815.7|0
1653306240000|2022-05-23 11:44:00|818.34|815.94|817.14|814.74|818.34|815.94|817.14|814.74|0
1653306250000|2022-05-23 11:44:10|817.26|814.86|816.9|814.5|817.38|814.98|816.9|814.5|0
1653306260000|2022-05-23 11:44:20|817.14|814.74|817.99|815.59|818.1|815.7|817.14|814.74|0
1653306270000|2022-05-23 11:44:30|817.62|815.22|817.99|815.59|817.99|815.59|817.62|815.22|0
1653306280000|2022-05-23 11:44:40|818.1|815.7|818.1|815.7|818.1|815.7|817.86|815.46|0
1653306290000|2022-05-23 11:44:50|817.86|815.46|817.86|815.46|817.86|815.46|817.86|815.46|0
1653306300000|2022-05-23 11:45:00|818.1|815.7|818.23|815.83|818.23|815.83|818.1|815.7|0
1653306310000|2022-05-23 11:45:10|818.34|815.94|818.34|815.94|818.47|816.07|818.34|815.94|0
1653306320000|2022-05-23 11:45:20|818.82|816.42|819.3|816.9|819.3|816.9|818.82|816.42|0
1653306330000|2022-05-23 11:45:30|819.06|816.66|819.06|816.66|819.06|816.66|819.06|816.66|0
1653306340000|2022-05-23 11:45:40|818.58|816.18|819.06|816.66|819.06|816.66|818.58|816.18|0
1653306350000|2022-05-23 11:45:50|818.95|816.55|819.06|816.66|819.06|816.66|818.95|816.55|0
1653306360000|2022-05-23 11:46:00|818.82|816.42|819.06|816.66|819.06|816.66|818.58|816.18|0
1653306370000|2022-05-23 11:46:10|818.71|816.31|818.1|815.7|818.71|816.31|818.1|815.7|0
1653306380000|2022-05-23 11:46:20|817.86|815.46|818.34|815.94|818.34|815.94|817.86|815.46|0
1653306390000|2022-05-23 11:46:30|818.1|815.7|818.58|816.18|818.58|816.18|818.1|815.7|0
1653306400000|2022-05-23 11:46:40|818.34|815.94|819.3|816.9|819.3|816.9|818.34|815.94|0
1653306410000|2022-05-23 11:46:50|819.19|816.79|818.82|816.42|819.19|816.79|818.34|815.94|0
1653306420000|2022-05-23 11:47:00|818.95|816.55|818.82|816.42|819.06|816.66|818.82|816.42|0
1653306430000|2022-05-23 11:47:10|819.54|817.14|820.03|817.63|820.03|817.63|819.43|817.03|0
1653306440000|2022-05-23 11:47:20|820.75|818.35|820.63|818.23|820.75|818.35|820.63|818.23|0
1653306450000|2022-05-23 11:47:30|820.51|818.11|820.39|817.99|820.51|818.11|820.27|817.87|0
1653306460000|2022-05-23 11:47:40|820.63|818.23|820.51|818.11|820.75|818.35|820.51|818.11|0
1653306470000|2022-05-23 11:47:50|820.39|817.99|820.39|817.99|820.39|817.99|820.39|817.99|0
1653306480000|2022-05-23 11:48:00|820.51|818.11|820.99|818.59|820.99|818.59|820.51|818.11|0
1653306490000|2022-05-23 11:48:10|821.47|819.07|821.95|819.55|821.95|819.55|821.47|819.07|0
1653306500000|2022-05-23 11:48:20|821.84|819.44|821.47|819.07|821.84|819.44|821.47|819.07|0
1653306510000|2022-05-23 11:48:30|821.71|819.31|820.87|818.47|821.71|819.31|820.87|818.47|0
1653306520000|2022-05-23 11:48:40|820.75|818.35|820.63|818.23|820.75|818.35|820.63|818.23|0
1653306530000|2022-05-23 11:48:50|821.71|819.31|823.16|820.76|823.4|821|821.71|819.31|0
1653306540000|2022-05-23 11:49:00|822.92|820.52|822.56|820.16|822.92|820.52|822.56|820.16|0
1653306550000|2022-05-23 11:49:10|822.19|819.79|822.8|820.4|822.8|820.4|821.95|819.55|0
1653306560000|2022-05-23 11:49:20|822.92|820.52|821.71|819.31|822.92|820.52|821.71|819.31|0
1653306570000|2022-05-23 11:49:30|821.47|819.07|821.84|819.44|821.84|819.44|821.47|819.07|0
1653306580000|2022-05-23 11:49:40|821.71|819.31|822.43|820.03|822.56|820.16|821.71|819.31|0
1653306590000|2022-05-23 11:49:50|822.56|820.16|821.95|819.55|822.56|820.16|821.95|819.55|0
1653306600000|2022-05-23 11:50:00|822.08|819.68|822.19|819.79|822.19|819.79|822.08|819.68|0
1653306610000|2022-05-23 11:50:10|821.95|819.55|821.23|818.83|821.95|819.55|821.23|818.83|0
1653306620000|2022-05-23 11:50:20|821.11|818.71|821.11|818.71|821.11|818.71|821.11|818.71|0
1653306630000|2022-05-23 11:50:30|821.23|818.83|820.99|818.59|821.23|818.83|820.99|818.59|0
1653306640000|2022-05-23 11:50:40|820.27|817.87|820.75|818.35|820.75|818.35|820.03|817.63|0
1653306650000|2022-05-23 11:50:50|820.99|818.59|821.23|818.83|821.47|819.07|820.99|818.59|0
1653306660000|2022-05-23 11:51:00|821.47|819.07|820.87|818.47|821.47|819.07|820.87|818.47|0
1653306670000|2022-05-23 11:51:10|820.99|818.59|820.99|818.59|821.23|818.83|820.99|818.59|0
1653306680000|2022-05-23 11:51:20|821.23|818.83|820.99|818.59|821.23|818.83|820.99|818.59|0
1653306690000|2022-05-23 11:51:30|821.6|819.2|819.79|817.39|821.6|819.2|819.79|817.39|0
1653306700000|2022-05-23 11:51:40|819.43|817.03|819.79|817.39|819.79|817.39|819.43|817.03|0
1653306710000|2022-05-23 11:51:50|819.54|817.14|819.3|816.9|819.67|817.27|819.19|816.79|0
1653306720000|2022-05-23 11:52:00|819.06|816.66|818.82|816.42|819.06|816.66|818.47|816.07|0
1653306730000|2022-05-23 11:52:10|819.06|816.66|818.95|816.55|819.3|816.9|818.82|816.42|0
1653306740000|2022-05-23 11:52:20|818.82|816.42|819.06|816.66|819.06|816.66|818.58|816.18|0
1653306750000|2022-05-23 11:52:30|818.95|816.55|818.95|816.55|818.95|816.55|818.95|816.55|0
1653306760000|2022-05-23 11:52:40|818.58|816.18|817.98|815.58|818.58|816.18|817.98|815.58|0
1653306770000|2022-05-23 11:52:50|818.1|815.7|818.34|815.94|818.34|815.94|818.1|815.7|0
1653306780000|2022-05-23 11:53:00|817.86|815.46|818.1|815.7|818.34|815.94|817.74|815.34|0
1653306790000|2022-05-23 11:53:10|817.86|815.46|818.71|816.31|818.71|816.31|817.86|815.46|0
1653306800000|2022-05-23 11:53:20|818.82|816.42|818.95|816.55|819.06|816.66|818.82|816.42|0
1653306810000|2022-05-23 11:53:30|818.82|816.42|819.19|816.79|819.19|816.79|818.82|816.42|0
1653306820000|2022-05-23 11:53:40|819.3|816.9|819.06|816.66|819.3|816.9|819.06|816.66|0
1653306830000|2022-05-23 11:53:50|818.71|816.31|818.82|816.42|819.06|816.66|818.71|816.31|0
1653306840000|2022-05-23 11:54:00|819.06|816.66|820.15|817.75|820.27|817.87|819.06|816.66|0
1653306850000|2022-05-23 11:54:10|820.03|817.63|819.67|817.27|820.03|817.63|819.67|817.27|0
1653306860000|2022-05-23 11:54:20|819.91|817.51|820.27|817.87|820.27|817.87|819.91|817.51|0
1653306870000|2022-05-23 11:54:30|820.03|817.63|820.03|817.63|820.15|817.75|819.91|817.51|0
1653306880000|2022-05-23 11:54:40|819.91|817.51|820.27|817.87|820.27|817.87|819.91|817.51|0
1653306890000|2022-05-23 11:54:50|820.51|818.11|820.27|817.87|820.63|818.23|820.27|817.87|0
1653306900000|2022-05-23 11:55:00|820.15|817.75|820.27|817.87|820.27|817.87|820.03|817.63|0
1653306910000|2022-05-23 11:55:10|820.15|817.75|820.63|818.23|820.75|818.35|820.15|817.75|0
1653306920000|2022-05-23 11:55:20|820.75|818.35|820.99|818.59|820.99|818.59|820.75|818.35|0
1653306930000|2022-05-23 11:55:30|820.87|818.47|820.87|818.47|820.87|818.47|820.87|818.47|0
1653306940000|2022-05-23 11:55:40|820.75|818.35|820.51|818.11|820.75|818.35|820.51|818.11|0
1653306950000|2022-05-23 11:55:50|820.39|817.99|819.91|817.51|820.39|817.99|819.91|817.51|0
1653306960000|2022-05-23 11:56:00|820.03|817.63|819.43|817.03|820.03|817.63|819.43|817.03|0
1653306970000|2022-05-23 11:56:10|820.15|817.75|819.78|817.38|820.27|817.87|819.78|817.38|0
1653306980000|2022-05-23 11:56:20|819.3|816.9|819.43|817.03|819.43|817.03|819.3|816.9|0
1653306990000|2022-05-23 11:56:30|819.78|817.38|820.03|817.63|820.03|817.63|819.54|817.14|0
1653307000000|2022-05-23 11:56:40|819.78|817.38|819.54|817.14|819.78|817.38|819.54|817.14|0
1653307010000|2022-05-23 11:56:50|819.43|817.03|819.67|817.27|819.67|817.27|819.43|817.03|0
1653307020000|2022-05-23 11:57:00|819.54|817.14|819.19|816.79|819.54|817.14|819.19|816.79|0
1653307030000|2022-05-23 11:57:10|819.06|816.66|819.06|816.66|819.06|816.66|819.06|816.66|0
1653307040000|2022-05-23 11:57:20|819.54|817.14|819.43|817.03|819.54|817.14|819.43|817.03|0
1653307050000|2022-05-23 11:57:30|819.54|817.14|819.54|817.14|819.78|817.38|819.54|817.14|0
1653307060000|2022-05-23 11:57:40|819.67|817.27|819.54|817.14|819.78|817.38|819.54|817.14|0
1653307070000|2022-05-23 11:57:50|819.3|816.9|819.3|816.9|819.43|817.03|819.3|816.9|0
1653307080000|2022-05-23 11:58:00|819.19|816.79|818.82|816.42|819.19|816.79|818.82|816.42|0
1653307090000|2022-05-23 11:58:10|818.71|816.31|818.82|816.42|818.82|816.42|818.71|816.31|0
1653307100000|2022-05-23 11:58:20|818.71|816.31|818.71|816.31|818.82|816.42|818.71|816.31|0
1653307110000|2022-05-23 11:58:30|819.06|816.66|819.54|817.14|819.54|817.14|819.06|816.66|0
1653307120000|2022-05-23 11:58:40|819.3|816.9|819.54|817.14|819.54|817.14|819.3|816.9|0
1653307130000|2022-05-23 11:58:50|819.06|816.66|818.82|816.42|819.06|816.66|818.71|816.31|0
1653307140000|2022-05-23 11:59:00|818.58|816.18|818.82|816.42|818.82|816.42|818.58|816.18|0
1653307150000|2022-05-23 11:59:10|819.06|816.66|819.54|817.14|819.54|817.14|818.82|816.42|0
1653307160000|2022-05-23 11:59:20|819.67|817.27|819.54|817.14|819.78|817.38|819.54|817.14|0
1653307170000|2022-05-23 11:59:30|819.19|816.79|819.19|816.79|819.19|816.79|819.06|816.66|0
1653307180000|2022-05-23 11:59:40|819.06|816.66|818.71|816.31|819.06|816.66|818.71|816.31|0
1653307190000|2022-05-23 11:59:50|818.58|816.18|817.74|815.34|818.58|816.18|817.74|815.34|0
1653307200000|2022-05-23 12:00:00|817.38|814.98|817.38|814.98|817.38|814.98|817.14|814.74|0
1653307210000|2022-05-23 12:00:10|817.14|814.74|816.9|814.5|817.14|814.74|816.9|814.5|0
1653307220000|2022-05-23 12:00:20|816.78|814.38|816.66|814.26|816.9|814.5|816.66|814.26|0
1653307230000|2022-05-23 12:00:30|816.9|814.5|816.66|814.26|816.9|814.5|816.66|814.26|0
1653307240000|2022-05-23 12:00:40|816.54|814.14|815.93|813.53|816.9|814.5|815.93|813.53|0
1653307250000|2022-05-23 12:00:50|816.17|813.77|815.69|813.29|816.41|814.01|815.69|813.29|0
1653307260000|2022-05-23 12:01:00|815.93|813.53|815.93|813.53|815.93|813.53|815.69|813.29|0
1653307270000|2022-05-23 12:01:10|815.82|813.42|816.9|814.5|816.9|814.5|815.82|813.42|0
1653307280000|2022-05-23 12:01:20|816.66|814.26|816.41|814.01|816.66|814.26|816.41|814.01|0
1653307290000|2022-05-23 12:01:30|816.17|813.77|815.93|813.53|816.41|814.01|815.93|813.53|0
1653307300000|2022-05-23 12:01:40|816.17|813.77|814.97|812.57|816.17|813.77|814.73|812.33|0
1653307310000|2022-05-23 12:01:50|815.21|812.81|814.37|811.97|815.21|812.81|814.37|811.97|0
1653307320000|2022-05-23 12:02:00|814.49|812.09|814.49|812.09|814.49|812.09|814.25|811.85|0
1653307330000|2022-05-23 12:02:10|814.25|811.85|814.25|811.85|814.25|811.85|814.25|811.85|0
1653307340000|2022-05-23 12:02:20|814.49|812.09|814.49|812.09|814.49|812.09|814.25|811.85|0
1653307350000|2022-05-23 12:02:30|814.25|811.85|814.25|811.85|814.49|812.09|814.25|811.85|0
1653307360000|2022-05-23 12:02:40|814.49|812.09|815.21|812.81|815.21|812.81|814.49|812.09|0
1653307370000|2022-05-23 12:02:50|814.73|812.33|814.73|812.33|814.73|812.33|814.73|812.33|0
1653307380000|2022-05-23 12:03:00|814.86|812.46|813.53|811.13|814.86|812.46|813.29|810.89|0
1653307390000|2022-05-23 12:03:10|813.77|811.37|813.77|811.37|813.77|811.37|813.77|811.37|0
1653307400000|2022-05-23 12:03:20|814.01|811.61|813.89|811.49|814.01|811.61|813.89|811.49|0
1653307410000|2022-05-23 12:03:30|813.65|811.25|813.29|810.89|813.65|811.25|813.29|810.89|0
1653307420000|2022-05-23 12:03:40|813.53|811.13|813.77|811.37|814.01|811.61|813.53|811.13|0
1653307430000|2022-05-23 12:03:50|813.41|811.01|813.29|810.89|813.41|811.01|813.29|810.89|0
1653307440000|2022-05-23 12:04:00|813.05|810.65|813.29|810.89|813.29|810.89|813.05|810.65|0
1653307450000|2022-05-23 12:04:10|813.17|810.77|812.57|810.17|813.17|810.77|812.33|809.93|0
1653307460000|2022-05-23 12:04:20|812.81|810.41|813.17|810.77|813.29|810.89|812.81|810.41|0
1653307470000|2022-05-23 12:04:30|813.05|810.65|812.21|809.81|813.17|810.77|812.21|809.81|0
1653307480000|2022-05-23 12:04:40|812.33|809.93|813.05|810.65|813.05|810.65|812.33|809.93|0
1653307490000|2022-05-23 12:04:50|813.29|810.89|813.29|810.89|813.29|810.89|813.05|810.65|0
1653307500000|2022-05-23 12:05:00|812.81|810.41|812.33|809.93|812.81|810.41|812.33|809.93|0
1653307510000|2022-05-23 12:05:10|812.57|810.17|812.57|810.17|812.81|810.41|812.33|809.93|0
1653307520000|2022-05-23 12:05:20|812.81|810.41|812.93|810.53|813.05|810.65|812.81|810.41|0
1653307530000|2022-05-23 12:05:30|812.81|810.41|813.05|810.65|813.05|810.65|812.81|810.41|0
1653307540000|2022-05-23 12:05:40|812.69|810.29|812.81|810.41|812.81|810.41|812.69|810.29|0
1653307550000|2022-05-23 12:05:50|812.09|809.69|811.36|808.96|812.09|809.69|811.36|808.96|0
1653307560000|2022-05-23 12:06:00|811.6|809.2|811.6|809.2|811.85|809.45|811.6|809.2|0
1653307570000|2022-05-23 12:06:10|811.73|809.33|811.36|808.96|811.73|809.33|811.36|808.96|0
1653307580000|2022-05-23 12:06:20|811.12|808.72|811.36|808.96|811.36|808.96|811.12|808.72|0
1653307590000|2022-05-23 12:06:30|811.12|808.72|811.36|808.96|811.36|808.96|811.12|808.72|0
1653307600000|2022-05-23 12:06:40|811.6|809.2|812.09|809.69|812.09|809.69|811.6|809.2|0
1653307610000|2022-05-23 12:06:50|812.33|809.93|811.85|809.45|812.33|809.93|811.85|809.45|0
1653307620000|2022-05-23 12:07:00|811.6|809.2|811.6|809.2|811.6|809.2|811.36|808.96|0
1653307630000|2022-05-23 12:07:10|811.36|808.96|811.01|808.61|811.36|808.96|811.01|808.61|0
1653307640000|2022-05-23 12:07:20|811.12|808.72|810.4|808|811.12|808.72|810.4|808|0
1653307650000|2022-05-23 12:07:30|810.64|808.24|810.53|808.13|810.88|808.48|810.53|808.13|0
1653307660000|2022-05-23 12:07:40|810.64|808.24|810.4|808|810.64|808.24|810.4|808|0
1653307670000|2022-05-23 12:07:50|810.64|808.24|810.64|808.24|810.64|808.24|810.64|808.24|0
1653307680000|2022-05-23 12:08:00|811.12|808.72|811.12|808.72|811.12|808.72|810.88|808.48|0
1653307690000|2022-05-23 12:08:10|811.36|808.96|812.33|809.93|812.33|809.93|811.36|808.96|0
1653307700000|2022-05-23 12:08:20|812.57|810.17|812.57|810.17|812.57|810.17|812.57|810.17|0
1653307710000|2022-05-23 12:08:30|812.21|809.81|812.33|809.93|812.33|809.93|811.85|809.45|0
1653307720000|2022-05-23 12:08:40|812.57|810.17|812.81|810.41|812.81|810.41|812.57|810.17|0
1653307740000|2022-05-23 12:09:00|812.33|809.93|812.57|810.17|812.57|810.17|812.09|809.69|0
1653307750000|2022-05-23 12:09:10|812.09|809.69|812.09|809.69|812.09|809.69|812.09|809.69|0
1653307760000|2022-05-23 12:09:20|812.21|809.81|812.33|809.93|812.33|809.93|812.21|809.81|0
1653307770000|2022-05-23 12:09:30|812.09|809.69|812.57|810.17|812.57|810.17|812.09|809.69|0
1653307780000|2022-05-23 12:09:40|812.33|809.93|812.81|810.41|812.81|810.41|812.33|809.93|0
1653307790000|2022-05-23 12:09:50|812.57|810.17|812.57|810.17|812.57|810.17|812.33|809.93|0
1653307800000|2022-05-23 12:10:00|813.53|811.13|814.01|811.61|814.01|811.61|813.53|811.13|0
1653307810000|2022-05-23 12:10:10|814.49|812.09|814.73|812.33|814.85|812.45|814.49|812.09|0
1653307820000|2022-05-23 12:10:20|814.61|812.21|814.37|811.97|814.61|812.21|814.01|811.61|0
1653307830000|2022-05-23 12:10:30|814.97|812.57|815.45|813.05|815.69|813.29|814.97|812.57|0
1653307840000|2022-05-23 12:10:40|814.97|812.57|815.21|812.81|815.21|812.81|814.97|812.57|0
1653307850000|2022-05-23 12:10:50|814.97|812.57|815.21|812.81|815.21|812.81|814.97|812.57|0
1653307860000|2022-05-23 12:11:00|814.73|812.33|814.49|812.09|814.73|812.33|814.49|812.09|0
1653307870000|2022-05-23 12:11:10|814.73|812.33|814.85|812.45|814.85|812.45|814.49|812.09|0
1653307880000|2022-05-23 12:11:20|815.21|812.81|815.45|813.05|815.58|813.18|815.21|812.81|0
1653307890000|2022-05-23 12:11:30|814.85|812.45|814.73|812.33|814.85|812.45|814.73|812.33|0
1653307900000|2022-05-23 12:11:40|814.25|811.85|814.25|811.85|814.25|811.85|814.25|811.85|0
1653307910000|2022-05-23 12:11:50|814.01|811.61|814.25|811.85|814.25|811.85|814.01|811.61|0
1653307920000|2022-05-23 12:12:00|814.49|812.09|814.49|812.09|814.49|812.09|814.49|812.09|0
1653307930000|2022-05-23 12:12:10|814.25|811.85|814.49|812.09|814.49|812.09|814.01|811.61|0
1653307940000|2022-05-23 12:12:20|814.73|812.33|814.85|812.45|814.97|812.57|814.73|812.33|0
1653307950000|2022-05-23 12:12:30|814.49|812.09|814.25|811.85|814.49|812.09|814.25|811.85|0
1653307960000|2022-05-23 12:12:40|813.77|811.37|813.77|811.37|814.01|811.61|813.77|811.37|0
1653307970000|2022-05-23 12:12:50|813.41|811.01|813.77|811.37|813.77|811.37|813.41|811.01|0
1653307980000|2022-05-23 12:13:00|813.29|810.89|813.65|811.25|813.65|811.25|813.29|810.89|0
1653307990000|2022-05-23 12:13:10|813.53|811.13|812.93|810.53|813.53|811.13|812.93|810.53|0
1653308000000|2022-05-23 12:13:20|812.57|810.17|812.57|810.17|812.57|810.17|812.57|810.17|0
1653308010000|2022-05-23 12:13:30|812.81|810.41|812.08|809.68|812.81|810.41|812.08|809.68|0
1653308020000|2022-05-23 12:13:40|811.84|809.44|812.45|810.05|812.45|810.05|811.84|809.44|0
1653308030000|2022-05-23 12:13:50|812.33|809.93|812.08|809.68|812.33|809.93|812.08|809.68|0
1653308040000|2022-05-23 12:14:00|812.21|809.81|812.81|810.41|812.81|810.41|812.21|809.81|0
1653308050000|2022-05-23 12:14:10|812.93|810.53|813.05|810.65|813.05|810.65|812.81|810.41|0
1653308060000|2022-05-23 12:14:20|813.17|810.77|813.53|811.13|813.77|811.37|813.05|810.65|0
1653308080000|2022-05-23 12:14:40|813.29|810.89|813.77|811.37|813.77|811.37|813.29|810.89|0
1653308090000|2022-05-23 12:14:50|813.53|811.13|813.77|811.37|813.77|811.37|813.53|811.13|0
1653308100000|2022-05-23 12:15:00|814.01|811.61|814.01|811.61|814.01|811.61|814.01|811.61|0
1653308110000|2022-05-23 12:15:10|813.53|811.13|813.77|811.37|813.77|811.37|813.53|811.13|0
1653308120000|2022-05-23 12:15:20|814.01|811.61|814.73|812.33|814.97|812.57|814.01|811.61|0
1653308130000|2022-05-23 12:15:30|814.85|812.45|814.97|812.57|814.97|812.57|814.85|812.45|0
1653308140000|2022-05-23 12:15:40|814.85|812.45|814.49|812.09|814.85|812.45|814.49|812.09|0
1653308150000|2022-05-23 12:15:50|814.37|811.97|814.37|811.97|814.37|811.97|814.37|811.97|0
1653308160000|2022-05-23 12:16:00|814.01|811.61|814.01|811.61|814.01|811.61|814.01|811.61|0
1653308170000|2022-05-23 12:16:10|814.25|811.85|814.25|811.85|814.49|812.09|814.01|811.61|0
1653308180000|2022-05-23 12:16:20|814.13|811.73|814.37|811.97|814.49|812.09|814.13|811.73|0
1653308190000|2022-05-23 12:16:30|814.25|811.85|814.25|811.85|814.25|811.85|814.01|811.61|0
1653308200000|2022-05-23 12:16:40|814.49|812.09|814.37|811.97|814.49|812.09|814.25|811.85|0
1653308210000|2022-05-23 12:16:50|814.25|811.85|814.01|811.61|814.25|811.85|814.01|811.61|0
1653308220000|2022-05-23 12:17:00|813.53|811.13|813.53|811.13|813.53|811.13|813.29|810.89|0
1653308230000|2022-05-23 12:17:10|813.29|810.89|812.57|810.17|813.53|811.13|812.57|810.17|0
1653308250000|2022-05-23 12:17:30|812.32|809.92|812.57|810.17|812.57|810.17|812.21|809.81|0
1653308260000|2022-05-23 12:17:40|812.69|810.29|812.45|810.05|812.69|810.29|812.45|810.05|0
1653308270000|2022-05-23 12:17:50|812.57|810.17|812.57|810.17|812.57|810.17|812.45|810.05|0
1653308280000|2022-05-23 12:18:00|812.32|809.92|812.45|810.05|812.45|810.05|812.32|809.92|0
1653308290000|2022-05-23 12:18:10|812.08|809.68|812.08|809.68|812.08|809.68|812.08|809.68|0
1653308300000|2022-05-23 12:18:20|812.32|809.92|812.57|810.17|812.57|810.17|812.32|809.92|0
1653308310000|2022-05-23 12:18:30|812.45|810.05|812.57|810.17|812.57|810.17|812.45|810.05|0
1653308320000|2022-05-23 12:18:40|812.32|809.92|812.08|809.68|812.32|809.92|812.08|809.68|0
1653308330000|2022-05-23 12:18:50|812.57|810.17|812.57|810.17|812.57|810.17|812.57|810.17|0
1653308340000|2022-05-23 12:19:00|812.32|809.92|812.57|810.17|812.57|810.17|812.32|809.92|0
1653308350000|2022-05-23 12:19:10|812.45|810.05|812.32|809.92|812.45|810.05|812.32|809.92|0
1653308360000|2022-05-23 12:19:20|812.08|809.68|811.49|809.09|812.08|809.68|811.49|809.09|0
1653308370000|2022-05-23 12:19:30|811.6|809.2|812.08|809.68|812.21|809.81|811.6|809.2|0
1653308380000|2022-05-23 12:19:40|811.84|809.44|811.84|809.44|812.08|809.68|811.84|809.44|0
1653308390000|2022-05-23 12:19:50|811.97|809.57|812.08|809.68|812.08|809.68|811.97|809.57|0
1653308400000|2022-05-23 12:20:00|811.84|809.44|811.12|808.72|811.84|809.44|811.12|808.72|0
1653308410000|2022-05-23 12:20:10|811.36|808.96|811.6|809.2|811.6|809.2|811.36|808.96|0
1653308420000|2022-05-23 12:20:20|811.36|808.96|812.32|809.92|812.32|809.92|811.36|808.96|0
1653308430000|2022-05-23 12:20:30|812.56|810.16|812.32|809.92|812.56|810.16|812.08|809.68|0
1653308440000|2022-05-23 12:20:40|812.08|809.68|812.32|809.92|812.32|809.92|812.08|809.68|0
1653308450000|2022-05-23 12:20:50|812.56|810.16|813.05|810.65|813.05|810.65|812.56|810.16|0
1653308460000|2022-05-23 12:21:00|812.45|810.05|812.81|810.41|812.81|810.41|812.45|810.05|0
1653308470000|2022-05-23 12:21:10|812.93|810.53|813.05|810.65|813.05|810.65|812.93|810.53|0
1653308480000|2022-05-23 12:21:20|812.56|810.16|812.45|810.05|812.56|810.16|812.45|810.05|0
1653308490000|2022-05-23 12:21:30|812.56|810.16|812.45|810.05|812.56|810.16|812.32|809.92|0
1653308500000|2022-05-23 12:21:40|812.69|810.29|812.56|810.16|812.69|810.29|812.21|809.81|0
1653308510000|2022-05-23 12:21:50|812.45|810.05|812.56|810.16|812.56|810.16|812.45|810.05|0
1653308520000|2022-05-23 12:22:00|812.32|809.92|812.56|810.16|812.56|810.16|812.32|809.92|0
1653308530000|2022-05-23 12:22:10|812.81|810.41|812.08|809.68|812.81|810.41|812.08|809.68|0
1653308540000|2022-05-23 12:22:20|812.21|809.81|812.08|809.68|812.32|809.92|812.08|809.68|0
1653308550000|2022-05-23 12:22:30|812.21|809.81|812.56|810.16|812.56|810.16|812.21|809.81|0
1653308560000|2022-05-23 12:22:40|812.32|809.92|812.56|810.16|812.81|810.41|812.32|809.92|0
1653308570000|2022-05-23 12:22:50|812.81|810.41|813.29|810.89|813.29|810.89|812.81|810.41|0
1653308580000|2022-05-23 12:23:00|814.01|811.61|814.49|812.09|814.49|812.09|814.01|811.61|0
1653308590000|2022-05-23 12:23:10|814.85|812.45|814.61|812.21|814.85|812.45|814.25|811.85|0
1653308600000|2022-05-23 12:23:20|814.49|812.09|814.13|811.73|814.49|812.09|814.13|811.73|0
1653308610000|2022-05-23 12:23:30|814.01|811.61|813.77|811.37|814.01|811.61|813.53|811.13|0
1653308620000|2022-05-23 12:23:40|813.53|811.13|813.53|811.13|813.53|811.13|813.53|811.13|0
1653308630000|2022-05-23 12:23:50|813.29|810.89|812.8|810.4|813.29|810.89|812.8|810.4|0
1653308640000|2022-05-23 12:24:00|812.56|810.16|812.32|809.92|812.56|810.16|812.32|809.92|0
1653308650000|2022-05-23 12:24:10|812.21|809.81|811.97|809.57|812.21|809.81|811.97|809.57|0
1653308660000|2022-05-23 12:24:20|812.08|809.68|813.53|811.13|813.53|811.13|812.08|809.68|0
1653308670000|2022-05-23 12:24:30|813.77|811.37|813.77|811.37|814.01|811.61|813.77|811.37|0
1653308680000|2022-05-23 12:24:40|814.01|811.61|813.77|811.37|814.01|811.61|813.77|811.37|0
1653308690000|2022-05-23 12:24:50|813.53|811.13|813.53|811.13|813.53|811.13|813.53|811.13|0
1653308700000|2022-05-23 12:25:00|813.77|811.37|813.89|811.49|813.89|811.49|813.77|811.37|0
1653308710000|2022-05-23 12:25:10|814.25|811.85|815.21|812.81|815.58|813.18|814.25|811.85|0
1653308720000|2022-05-23 12:25:20|815.45|813.05|815.45|813.05|815.45|813.05|815.21|812.81|0
1653308730000|2022-05-23 12:25:30|815.69|813.29|816.17|813.77|816.17|813.77|815.69|813.29|0
1653308740000|2022-05-23 12:25:40|816.41|814.01|816.17|813.77|816.65|814.25|816.17|813.77|0
1653308750000|2022-05-23 12:25:50|816.06|813.66|816.17|813.77|816.17|813.77|816.06|813.66|0
1653308760000|2022-05-23 12:26:00|816.3|813.9|816.65|814.25|816.65|814.25|816.3|813.9|0
1653308770000|2022-05-23 12:26:10|816.41|814.01|816.65|814.25|816.65|814.25|816.41|814.01|0
1653308780000|2022-05-23 12:26:20|816.41|814.01|816.54|814.14|816.54|814.14|816.41|814.01|0
1653308790000|2022-05-23 12:26:30|816.65|814.25|816.41|814.01|816.65|814.25|816.41|814.01|0
1653308800000|2022-05-23 12:26:40|816.65|814.25|816.65|814.25|816.78|814.38|816.65|814.25|0
1653308810000|2022-05-23 12:26:50|816.41|814.01|816.41|814.01|816.54|814.14|816.41|814.01|0
1653308820000|2022-05-23 12:27:00|816.65|814.25|816.65|814.25|816.65|814.25|816.65|814.25|0
1653308830000|2022-05-23 12:27:10|817.62|815.22|817.86|815.46|818.34|815.94|817.62|815.22|0
1653308840000|2022-05-23 12:27:20|818.1|815.7|818.1|815.7|818.34|815.94|818.1|815.7|0
1653308850000|2022-05-23 12:27:30|817.86|815.46|817.13|814.73|817.86|815.46|817.13|814.73|0
1653308860000|2022-05-23 12:27:40|817.02|814.62|817.37|814.97|817.37|814.97|817.02|814.62|0
1653308870000|2022-05-23 12:27:50|817.13|814.73|817.5|815.1|817.62|815.22|817.13|814.73|0
1653308880000|2022-05-23 12:28:00|818.58|816.18|817.86|815.46|818.58|816.18|817.86|815.46|0
1653308890000|2022-05-23 12:28:10|817.37|814.97|817.13|814.73|817.37|814.97|817.13|814.73|0
1653308900000|2022-05-23 12:28:20|817.37|814.97|817.13|814.73|817.37|814.97|816.89|814.49|0
1653308910000|2022-05-23 12:28:30|817.02|814.62|817.02|814.62|817.02|814.62|817.02|814.62|0
1653308920000|2022-05-23 12:28:40|816.89|814.49|816.65|814.25|816.89|814.49|816.65|814.25|0
1653308930000|2022-05-23 12:28:50|816.41|814.01|816.17|813.77|816.41|814.01|816.17|813.77|0
1653308940000|2022-05-23 12:29:00|816.41|814.01|815.93|813.53|816.41|814.01|815.93|813.53|0
1653308950000|2022-05-23 12:29:10|816.17|813.77|815.93|813.53|816.17|813.77|815.93|813.53|0
1653308960000|2022-05-23 12:29:20|816.41|814.01|816.41|814.01|816.41|814.01|816.3|813.9|0
1653308970000|2022-05-23 12:29:30|816.17|813.77|816.65|814.25|816.65|814.25|816.17|813.77|0
1653308980000|2022-05-23 12:29:40|816.89|814.49|817.13|814.73|817.13|814.73|816.89|814.49|0
1653308990000|2022-05-23 12:29:50|816.89|814.49|817.13|814.73|817.13|814.73|816.89|814.49|0
1653309000000|2022-05-23 12:30:00|816.89|814.49|816.65|814.25|816.89|814.49|816.65|814.25|0
1653309010000|2022-05-23 12:30:10|816.54|814.14|817.61|815.21|817.61|815.21|816.54|814.14|0
1653309020000|2022-05-23 12:30:20|817.86|815.46|817.74|815.34|817.86|815.46|817.74|815.34|0
1653309030000|2022-05-23 12:30:30|818.1|815.7|819.3|816.9|819.3|816.9|818.1|815.7|0
1653309040000|2022-05-23 12:30:40|820.02|817.62|820.74|818.34|820.74|818.34|820.02|817.62|0
1653309050000|2022-05-23 12:30:50|821.35|818.95|820.99|818.59|821.35|818.95|820.99|818.59|0
1653309060000|2022-05-23 12:31:00|820.74|818.34|821.11|818.71|821.35|818.95|820.74|818.34|0
1653309070000|2022-05-23 12:31:10|820.99|818.59|821.71|819.31|821.71|819.31|820.99|818.59|0
1653309080000|2022-05-23 12:31:20|821.47|819.07|820.99|818.59|821.47|819.07|820.99|818.59|0
1653309090000|2022-05-23 12:31:30|821.23|818.83|820.99|818.59|821.23|818.83|820.74|818.34|0
1653309100000|2022-05-23 12:31:40|821.23|818.83|821.11|818.71|821.23|818.83|821.11|818.71|0
1653309110000|2022-05-23 12:31:50|820.99|818.59|821.35|818.95|821.35|818.95|820.99|818.59|0
1653309120000|2022-05-23 12:32:00|821.23|818.83|821.71|819.31|821.71|819.31|821.23|818.83|0
1653309130000|2022-05-23 12:32:10|822.43|820.03|821.95|819.55|822.43|820.03|821.95|819.55|0
1653309140000|2022-05-23 12:32:20|821.71|819.31|821.23|818.83|821.71|819.31|820.99|818.59|0
1653309150000|2022-05-23 12:32:30|821.95|819.55|822.67|820.27|822.67|820.27|821.95|819.55|0
1653309160000|2022-05-23 12:32:40|822.43|820.03|822.43|820.03|822.43|820.03|822.43|820.03|0
1653309170000|2022-05-23 12:32:50|822.67|820.27|821.95|819.55|822.67|820.27|821.95|819.55|0
1653309180000|2022-05-23 12:33:00|822.43|820.03|822.91|820.51|822.91|820.51|822.43|820.03|0
1653309190000|2022-05-23 12:33:10|822.67|820.27|822.43|820.03|822.67|820.27|822.19|819.79|0
1653309200000|2022-05-23 12:33:20|822.19|819.79|822.19|819.79|822.19|819.79|821.95|819.55|0
1653309210000|2022-05-23 12:33:30|822.43|820.03|822.91|820.51|822.91|820.51|822.43|820.03|0
1653309220000|2022-05-23 12:33:40|822.67|820.27|822.91|820.51|822.91|820.51|822.67|820.27|0
1653309230000|2022-05-23 12:33:50|823.15|820.75|822.91|820.51|823.15|820.75|822.91|820.51|0
1653309240000|2022-05-23 12:34:00|822.8|820.4|822.43|820.03|822.91|820.51|822.43|820.03|0
1653309250000|2022-05-23 12:34:10|822.31|819.91|822.19|819.79|822.43|820.03|822.19|819.79|0
1653309260000|2022-05-23 12:34:20|821.95|819.55|822.43|820.03|822.67|820.27|821.95|819.55|0
1653309270000|2022-05-23 12:34:30|822.31|819.91|822.07|819.67|822.31|819.91|822.07|819.67|0
1653309280000|2022-05-23 12:34:40|822.43|820.03|822.67|820.27|822.67|820.27|822.19|819.79|0
1653309290000|2022-05-23 12:34:50|822.56|820.16|821.71|819.31|822.56|820.16|821.71|819.31|0
1653309300000|2022-05-23 12:35:00|822.19|819.79|821.47|819.07|822.19|819.79|821.47|819.07|0
1653309310000|2022-05-23 12:35:10|821.23|818.83|820.26|817.86|821.47|819.07|820.26|817.86|0
1653309320000|2022-05-23 12:35:20|820.39|817.99|820.02|817.62|820.39|817.99|820.02|817.62|0
1653309330000|2022-05-23 12:35:30|819.78|817.38|819.91|817.51|819.91|817.51|819.18|816.78|0
1653309340000|2022-05-23 12:35:40|819.67|817.27|820.02|817.62|820.02|817.62|819.67|817.27|0
1653309350000|2022-05-23 12:35:50|819.54|817.14|819.3|816.9|819.54|817.14|819.3|816.9|0
1653309360000|2022-05-23 12:36:00|819.42|817.02|819.42|817.02|819.42|817.02|819.42|817.02|0
1653309370000|2022-05-23 12:36:10|819.78|817.38|819.54|817.14|819.78|817.38|819.54|817.14|0
1653309380000|2022-05-23 12:36:20|818.82|816.42|818.94|816.54|818.94|816.54|818.82|816.42|0
1653309390000|2022-05-23 12:36:30|819.06|816.66|818.7|816.3|819.06|816.66|818.7|816.3|0
1653309400000|2022-05-23 12:36:40|818.58|816.18|818.58|816.18|818.58|816.18|818.46|816.06|0
1653309410000|2022-05-23 12:36:50|818.94|816.54|818.82|816.42|818.94|816.54|818.82|816.42|0
1653309420000|2022-05-23 12:37:00|819.06|816.66|818.7|816.3|819.06|816.66|818.7|816.3|0
1653309430000|2022-05-23 12:37:10|818.82|816.42|818.58|816.18|818.82|816.42|818.34|815.94|0
1653309440000|2022-05-23 12:37:20|818.7|816.3|819.06|816.66|819.06|816.66|818.7|816.3|0
1653309450000|2022-05-23 12:37:30|818.94|816.54|818.82|816.42|819.06|816.66|818.82|816.42|0
1653309460000|2022-05-23 12:37:40|818.94|816.54|819.3|816.9|819.3|816.9|818.94|816.54|0
1653309470000|2022-05-23 12:37:50|819.18|816.78|819.06|816.66|819.18|816.78|818.94|816.54|0
1653309480000|2022-05-23 12:38:00|819.54|817.14|819.78|817.38|819.91|817.51|819.54|817.14|0
1653309490000|2022-05-23 12:38:10|819.54|817.14|819.54|817.14|819.54|817.14|819.54|817.14|0
1653309500000|2022-05-23 12:38:20|819.78|817.38|819.54|817.14|819.91|817.51|819.54|817.14|0
1653309510000|2022-05-23 12:38:30|819.06|816.66|818.82|816.42|819.06|816.66|818.82|816.42|0
1653309520000|2022-05-23 12:38:40|818.58|816.18|818.58|816.18|818.58|816.18|818.46|816.06|0
1653309530000|2022-05-23 12:38:50|818.82|816.42|818.82|816.42|818.82|816.42|818.58|816.18|0
1653309540000|2022-05-23 12:39:00|819.06|816.66|819.06|816.66|819.06|816.66|819.06|816.66|0
1653309550000|2022-05-23 12:39:10|818.94|816.54|818.82|816.42|819.06|816.66|818.82|816.42|0
1653309560000|2022-05-23 12:39:20|818.58|816.18|818.58|816.18|818.58|816.18|818.58|816.18|0
1653309570000|2022-05-23 12:39:30|819.06|816.66|818.82|816.42|819.06|816.66|818.82|816.42|0
1653309580000|2022-05-23 12:39:40|818.58|816.18|818.58|816.18|818.82|816.42|818.58|816.18|0
1653309590000|2022-05-23 12:39:50|818.34|815.94|818.46|816.06|818.58|816.18|818.34|815.94|0
1653309600000|2022-05-23 12:40:00|819.06|816.66|819.54|817.14|819.78|817.38|819.06|816.66|0
1653309610000|2022-05-23 12:40:10|819.91|817.51|820.74|818.34|820.74|818.34|819.91|817.51|0
1653309620000|2022-05-23 12:40:20|819.3|816.9|819.78|817.38|820.02|817.62|819.3|816.9|0
1653309630000|2022-05-23 12:40:30|819.54|817.14|819.54|817.14|819.54|817.14|819.54|817.14|0
1653309640000|2022-05-23 12:40:40|819.66|817.26|820.15|817.75|820.15|817.75|819.66|817.26|0
1653309650000|2022-05-23 12:40:50|819.54|817.14|818.1|815.7|819.54|817.14|818.1|815.7|0
1653309660000|2022-05-23 12:41:00|817.85|815.45|817.85|815.45|817.85|815.45|817.74|815.34|0
1653309670000|2022-05-23 12:41:10|817.5|815.1|816.89|814.49|817.5|815.1|816.89|814.49|0
1653309680000|2022-05-23 12:41:20|817.85|815.45|817.74|815.34|817.85|815.45|817.61|815.21|0
1653309690000|2022-05-23 12:41:30|817.85|815.45|817.85|815.45|817.85|815.45|817.61|815.21|0
1653309700000|2022-05-23 12:41:40|817.98|815.58|817.85|815.45|817.98|815.58|817.85|815.45|0
1653309720000|2022-05-23 12:42:00|817.98|815.58|818.58|816.18|818.58|816.18|817.98|815.58|0
1653309730000|2022-05-23 12:42:10|818.22|815.82|817.85|815.45|818.22|815.82|817.85|815.45|0
1653309740000|2022-05-23 12:42:20|817.61|815.21|818.1|815.7|818.1|815.7|817.61|815.21|0
1653309750000|2022-05-23 12:42:30|817.85|815.45|818.58|816.18|818.58|816.18|817.85|815.45|0
1653309760000|2022-05-23 12:42:40|818.82|816.42|819.06|816.66|819.06|816.66|818.82|816.42|0
1653309770000|2022-05-23 12:42:50|819.3|816.9|819.3|816.9|819.3|816.9|819.3|816.9|0
1653309780000|2022-05-23 12:43:00|820.26|817.86|820.26|817.86|820.5|818.1|820.02|817.62|0
1653309790000|2022-05-23 12:43:10|819.78|817.38|819.54|817.14|819.78|817.38|819.54|817.14|0
1653309800000|2022-05-23 12:43:20|819.78|817.38|819.42|817.02|819.78|817.38|819.42|817.02|0
1653309810000|2022-05-23 12:43:30|819.54|817.14|819.54|817.14|819.54|817.14|819.54|817.14|0
1653309820000|2022-05-23 12:43:40|819.3|816.9|819.54|817.14|819.54|817.14|819.3|816.9|0
1653309830000|2022-05-23 12:43:50|819.18|816.78|819.78|817.38|819.78|817.38|819.18|816.78|0
1653309840000|2022-05-23 12:44:00|819.91|817.51|819.91|817.51|819.91|817.51|819.91|817.51|0
1653309850000|2022-05-23 12:44:10|820.5|818.1|820.02|817.62|820.5|818.1|820.02|817.62|0
1653309860000|2022-05-23 12:44:20|819.78|817.38|820.15|817.75|820.15|817.75|819.78|817.38|0
1653309870000|2022-05-23 12:44:30|820.02|817.62|819.78|817.38|820.02|817.62|819.66|817.26|0
1653309880000|2022-05-23 12:44:40|820.15|817.75|820.26|817.86|820.26|817.86|820.02|817.62|0
1653309890000|2022-05-23 12:44:50|820.74|818.34|820.98|818.58|820.98|818.58|820.5|818.1|0
1653309900000|2022-05-23 12:45:00|821.71|819.31|821.95|819.55|821.95|819.55|821.47|819.07|0
1653309910000|2022-05-23 12:45:10|822.19|819.79|821.95|819.55|822.19|819.79|821.95|819.55|0
1653309920000|2022-05-23 12:45:20|822.19|819.79|821.95|819.55|822.19|819.79|821.95|819.55|0
1653309930000|2022-05-23 12:45:30|821.71|819.31|821.71|819.31|822.19|819.79|821.71|819.31|0
1653309940000|2022-05-23 12:45:40|822.19|819.79|822.67|820.27|822.67|820.27|822.19|819.79|0
1653309950000|2022-05-23 12:45:50|822.43|820.03|822.19|819.79|822.91|820.51|822.19|819.79|0
1653309960000|2022-05-23 12:46:00|822.43|820.03|822.19|819.79|822.43|820.03|822.19|819.79|0
1653309970000|2022-05-23 12:46:10|821.95|819.55|821.95|819.55|821.95|819.55|821.71|819.31|0
1653309980000|2022-05-23 12:46:20|822.43|820.03|822.91|820.51|823.39|820.99|822.43|820.03|0
1653309990000|2022-05-23 12:46:30|822.67|820.27|822.67|820.27|822.91|820.51|822.67|820.27|0
1653310000000|2022-05-23 12:46:40|822.43|820.03|822.91|820.51|822.91|820.51|822.43|820.03|0
1653310010000|2022-05-23 12:46:50|823.15|820.75|823.63|821.23|823.63|821.23|823.15|820.75|0
1653310020000|2022-05-23 12:47:00|823.39|820.99|822.91|820.51|823.39|820.99|822.91|820.51|0
1653310030000|2022-05-23 12:47:10|822.67|820.27|822.43|820.03|822.67|820.27|822.43|820.03|0
1653310040000|2022-05-23 12:47:20|822.55|820.15|821.35|818.95|822.55|820.15|821.35|818.95|0
1653310050000|2022-05-23 12:47:30|821.47|819.07|820.98|818.58|821.47|819.07|820.98|818.58|0
1653310060000|2022-05-23 12:47:40|820.74|818.34|820.74|818.34|820.74|818.34|820.74|818.34|0
1653310070000|2022-05-23 12:47:50|820.98|818.58|820.74|818.34|820.98|818.58|820.74|818.34|0
1653310080000|2022-05-23 12:48:00|820.63|818.23|820.02|817.62|820.74|818.34|819.78|817.38|0
1653310090000|2022-05-23 12:48:10|819.54|817.14|819.06|816.66|819.54|817.14|819.06|816.66|0
1653310100000|2022-05-23 12:48:20|819.3|816.9|819.06|816.66|819.3|816.9|819.06|816.66|0
1653310110000|2022-05-23 12:48:30|819.54|817.14|819.78|817.38|819.78|817.38|819.54|817.14|0
1653310120000|2022-05-23 12:48:40|819.9|817.5|819.3|816.9|819.9|817.5|819.3|816.9|0
1653310130000|2022-05-23 12:48:50|819.42|817.02|820.02|817.62|820.02|817.62|819.42|817.02|0
1653310140000|2022-05-23 12:49:00|820.26|817.86|820.02|817.62|820.26|817.86|819.78|817.38|0
1653310150000|2022-05-23 12:49:10|820.63|818.23|820.98|818.58|820.98|818.58|820.5|818.1|0
1653310160000|2022-05-23 12:49:20|821.71|819.31|821.95|819.55|821.95|819.55|821.71|819.31|0
1653310170000|2022-05-23 12:49:30|822.19|819.79|822.19|819.79|822.43|820.03|822.19|819.79|0
1653310180000|2022-05-23 12:49:40|822.43|820.03|822.19|819.79|822.43|820.03|822.19|819.79|0
1653310190000|2022-05-23 12:49:50|822.43|820.03|822.43|820.03|822.43|820.03|822.19|819.79|0
1653310200000|2022-05-23 12:50:00|821.83|819.43|821.22|818.82|821.83|819.43|821.22|818.82|0
1653310210000|2022-05-23 12:50:10|821.47|819.07|821.59|819.19|821.71|819.31|821.47|819.07|0
1653310220000|2022-05-23 12:50:20|821.47|819.07|821.83|819.43|821.83|819.43|821.47|819.07|0
1653310230000|2022-05-23 12:50:30|822.19|819.79|822.07|819.67|822.19|819.79|821.95|819.55|0
1653310240000|2022-05-23 12:50:40|822.43|820.03|822.91|820.51|822.91|820.51|822.43|820.03|0
1653310250000|2022-05-23 12:50:50|822.67|820.27|821.46|819.06|822.67|820.27|821.46|819.06|0
1653310260000|2022-05-23 12:51:00|821.71|819.31|822.19|819.79|822.19|819.79|821.71|819.31|0
1653310270000|2022-05-23 12:51:10|821.71|819.31|820.26|817.86|821.71|819.31|820.26|817.86|0
1653310280000|2022-05-23 12:51:20|820.15|817.75|820.5|818.1|820.5|818.1|820.15|817.75|0
1653310290000|2022-05-23 12:51:30|820.26|817.86|820.5|818.1|820.5|818.1|820.26|817.86|0
1653310300000|2022-05-23 12:51:40|820.74|818.34|820.98|818.58|820.98|818.58|820.74|818.34|0
1653310310000|2022-05-23 12:51:50|820.74|818.34|820.98|818.58|820.98|818.58|820.74|818.34|0
1653310320000|2022-05-23 12:52:00|820.74|818.34|820.63|818.23|820.74|818.34|820.63|818.23|0
1653310330000|2022-05-23 12:52:10|820.74|818.34|820.87|818.47|820.87|818.47|820.74|818.34|0
1653310340000|2022-05-23 12:52:20|820.98|818.58|820.63|818.23|820.98|818.58|820.5|818.1|0
1653310350000|2022-05-23 12:52:30|820.5|818.1|820.74|818.34|820.74|818.34|820.5|818.1|0
1653310360000|2022-05-23 12:52:40|820.5|818.1|820.74|818.34|820.74|818.34|820.5|818.1|0
1653310370000|2022-05-23 12:52:50|820.98|818.58|821.22|818.82|821.22|818.82|820.98|818.58|0
1653310380000|2022-05-23 12:53:00|820.74|818.34|820.87|818.47|820.98|818.58|820.74|818.34|0
1653310390000|2022-05-23 12:53:10|820.5|818.1|819.66|817.26|820.5|818.1|819.66|817.26|0
1653310400000|2022-05-23 12:53:20|819.78|817.38|820.02|817.62|820.02|817.62|819.78|817.38|0
1653310410000|2022-05-23 12:53:30|820.5|818.1|820.74|818.34|820.74|818.34|820.5|818.1|0
1653310420000|2022-05-23 12:53:40|821.46|819.06|821.11|818.71|821.46|819.06|820.98|818.58|0
1653310430000|2022-05-23 12:53:50|821.22|818.82|820.98|818.58|821.22|818.82|820.98|818.58|0
1653310440000|2022-05-23 12:54:00|820.74|818.34|820.74|818.34|820.74|818.34|820.74|818.34|0
1653310450000|2022-05-23 12:54:10|821.35|818.95|821.35|818.95|821.35|818.95|821.22|818.82|0
1653310460000|2022-05-23 12:54:20|821.46|819.06|821.22|818.82|821.71|819.31|821.22|818.82|0
1653310470000|2022-05-23 12:54:30|821.46|819.06|821.22|818.82|821.71|819.31|821.22|818.82|0
1653310480000|2022-05-23 12:54:40|821.71|819.31|821.95|819.55|821.95|819.55|821.71|819.31|0
1653310490000|2022-05-23 12:54:50|822.19|819.79|823.63|821.23|823.63|821.23|822.19|819.79|0
1653310500000|2022-05-23 12:55:00|823.39|820.99|822.91|820.51|823.39|820.99|822.91|820.51|0
1653310510000|2022-05-23 12:55:10|823.63|821.23|823.15|820.75|823.63|821.23|822.91|820.51|0
1653310520000|2022-05-23 12:55:20|822.67|820.27|821.46|819.06|822.67|820.27|821.46|819.06|0
1653310530000|2022-05-23 12:55:30|821.71|819.31|821.46|819.06|821.71|819.31|821.46|819.06|0
1653310540000|2022-05-23 12:55:40|821.35|818.95|821.71|819.31|821.71|819.31|821.35|818.95|0
1653310550000|2022-05-23 12:55:50|821.22|818.82|820.98|818.58|821.22|818.82|820.98|818.58|0
1653310560000|2022-05-23 12:56:00|821.11|818.71|820.98|818.58|821.22|818.82|820.98|818.58|0
1653310570000|2022-05-23 12:56:10|821.11|818.71|820.98|818.58|821.22|818.82|820.74|818.34|0
1653310580000|2022-05-23 12:56:20|821.22|818.82|821.71|819.31|821.71|819.31|821.22|818.82|0
1653310590000|2022-05-23 12:56:30|821.46|819.06|821.46|819.06|821.95|819.55|821.46|819.06|0
1653310600000|2022-05-23 12:56:40|821.95|819.55|821.46|819.06|821.95|819.55|821.46|819.06|0
1653310610000|2022-05-23 12:56:50|821.35|818.95|821.46|819.06|821.46|819.06|821.22|818.82|0
1653310620000|2022-05-23 12:57:00|821.59|819.19|821.35|818.95|821.59|819.19|821.35|818.95|0
1653310630000|2022-05-23 12:57:10|821.22|818.82|821.22|818.82|821.22|818.82|820.98|818.58|0
1653310640000|2022-05-23 12:57:20|820.74|818.34|820.98|818.58|820.98|818.58|820.5|818.1|0
1653310650000|2022-05-23 12:57:30|820.74|818.34|820.74|818.34|820.74|818.34|820.5|818.1|0
1653310660000|2022-05-23 12:57:40|820.5|818.1|820.74|818.34|820.74|818.34|820.5|818.1|0
1653310670000|2022-05-23 12:57:50|820.87|818.47|821.46|819.06|821.46|819.06|820.87|818.47|0
1653310680000|2022-05-23 12:58:00|821.71|819.31|821.35|818.95|821.71|819.31|821.35|818.95|0
1653310690000|2022-05-23 12:58:10|821.22|818.82|821.46|819.06|821.46|819.06|821.22|818.82|0
1653310700000|2022-05-23 12:58:20|821.22|818.82|820.74|818.34|821.22|818.82|820.74|818.34|0
1653310710000|2022-05-23 12:58:30|820.63|818.23|820.74|818.34|820.74|818.34|820.5|818.1|0
1653310720000|2022-05-23 12:58:40|821.11|818.71|820.98|818.58|821.11|818.71|820.98|818.58|0
1653310730000|2022-05-23 12:58:50|821.22|818.82|821.46|819.06|821.46|819.06|821.22|818.82|0
1653310740000|2022-05-23 12:59:00|821.71|819.31|821.95|819.55|821.95|819.55|821.71|819.31|0
1653310750000|2022-05-23 12:59:10|821.46|819.06|820.98|818.58|821.46|819.06|820.98|818.58|0
1653310760000|2022-05-23 12:59:20|821.22|818.82|821.46|819.06|821.7|819.3|821.22|818.82|0
1653310780000|2022-05-23 12:59:40|821.11|818.71|821.22|818.82|821.22|818.82|821.11|818.71|0
1653310790000|2022-05-23 12:59:50|820.98|818.58|821.22|818.82|821.22|818.82|820.98|818.58|0
1653310800000|2022-05-23 13:00:00|820.98|818.58|820.5|818.1|820.98|818.58|820.39|817.99|0
1653310810000|2022-05-23 13:00:10|820.39|817.99|820.02|817.62|820.39|817.99|820.02|817.62|0
1653310820000|2022-05-23 13:00:20|819.78|817.38|820.74|818.34|820.74|818.34|819.78|817.38|0
1653310830000|2022-05-23 13:00:30|820.5|818.1|820.26|817.86|820.5|818.1|820.26|817.86|0
1653310840000|2022-05-23 13:00:40|820.5|818.1|821.11|818.71|821.11|818.71|820.5|818.1|0
1653310850000|2022-05-23 13:00:50|821.22|818.82|821.46|819.06|821.46|819.06|821.22|818.82|0
1653310860000|2022-05-23 13:01:00|821.83|819.43|821.46|819.06|821.83|819.43|821.46|819.06|0
1653310870000|2022-05-23 13:01:10|821.95|819.55|822.67|820.27|822.67|820.27|821.95|819.55|0
1653310880000|2022-05-23 13:01:20|822.91|820.51|822.19|819.79|822.91|820.51|822.19|819.79|0
1653310890000|2022-05-23 13:01:30|822.43|820.03|822.43|820.03|822.67|820.27|822.43|820.03|0
1653310900000|2022-05-23 13:01:40|822.19|819.79|822.19|819.79|822.19|819.79|821.95|819.55|0
1653310910000|2022-05-23 13:01:50|822.43|820.03|822.55|820.15|822.67|820.27|822.43|820.03|0
1653310920000|2022-05-23 13:02:00|822.43|820.03|822.19|819.79|822.55|820.15|822.19|819.79|0
1653310930000|2022-05-23 13:02:10|821.95|819.55|821.95|819.55|822.07|819.67|821.95|819.55|0
1653310940000|2022-05-23 13:02:20|821.35|818.95|821.7|819.3|821.7|819.3|821.35|818.95|0
1653310950000|2022-05-23 13:02:30|822.19|819.79|823.15|820.75|823.15|820.75|822.19|819.79|0
1653310960000|2022-05-23 13:02:40|823.63|821.23|823.87|821.47|823.87|821.47|823.63|821.23|0
1653310970000|2022-05-23 13:02:50|823.39|820.99|823.39|820.99|823.39|820.99|823.15|820.75|0
1653310980000|2022-05-23 13:03:00|823.63|821.23|822.91|820.51|823.63|821.23|822.91|820.51|0
1653310990000|2022-05-23 13:03:10|823.28|820.88|823.39|820.99|823.63|821.23|823.28|820.88|0
1653311000000|2022-05-23 13:03:20|823.15|820.75|822.43|820.03|823.15|820.75|822.43|820.03|0
1653311010000|2022-05-23 13:03:30|822.19|819.79|821.46|819.06|822.19|819.79|821.46|819.06|0
1653311020000|2022-05-23 13:03:40|821.7|819.3|820.5|818.1|821.7|819.3|820.5|818.1|0
1653311030000|2022-05-23 13:03:50|820.26|817.86|820.98|818.58|820.98|818.58|820.26|817.86|0
1653311040000|2022-05-23 13:04:00|820.74|818.34|820.98|818.58|820.98|818.58|820.5|818.1|0
1653311050000|2022-05-23 13:04:10|820.74|818.34|820.98|818.58|821.22|818.82|820.74|818.34|0
1653311060000|2022-05-23 13:04:20|820.74|818.34|820.26|817.86|820.87|818.47|820.26|817.86|0
1653311070000|2022-05-23 13:04:30|820.02|817.62|819.06|816.66|820.02|817.62|819.06|816.66|0
1653311080000|2022-05-23 13:04:40|818.94|816.54|819.54|817.14|819.54|817.14|818.94|816.54|0
1653311090000|2022-05-23 13:04:50|819.3|816.9|819.54|817.14|819.54|817.14|819.3|816.9|0
1653311100000|2022-05-23 13:05:00|819.3|816.9|818.81|816.41|819.3|816.9|818.81|816.41|0
1653311110000|2022-05-23 13:05:10|818.7|816.3|818.81|816.41|819.06|816.66|818.33|815.93|0
1653311120000|2022-05-23 13:05:20|819.06|816.66|819.06|816.66|819.06|816.66|818.81|816.41|0
1653311130000|2022-05-23 13:05:30|818.81|816.41|818.57|816.17|818.81|816.41|818.57|816.17|0
1653311140000|2022-05-23 13:05:40|818.81|816.41|819.06|816.66|819.06|816.66|818.57|816.17|0
1653311150000|2022-05-23 13:05:50|819.3|816.9|819.3|816.9|819.54|817.14|819.3|816.9|0
1653311160000|2022-05-23 13:06:00|819.54|817.14|820.26|817.86|820.26|817.86|819.54|817.14|0
1653311170000|2022-05-23 13:06:10|820.14|817.74|819.78|817.38|820.14|817.74|819.78|817.38|0
1653311180000|2022-05-23 13:06:20|819.9|817.5|819.78|817.38|819.9|817.5|819.78|817.38|0
1653311190000|2022-05-23 13:06:30|819.9|817.5|819.78|817.38|819.9|817.5|819.54|817.14|0
1653311200000|2022-05-23 13:06:40|820.02|817.62|820.02|817.62|820.02|817.62|820.02|817.62|0
1653311210000|2022-05-23 13:06:50|819.78|817.38|819.78|817.38|819.78|817.38|819.78|817.38|0
1653311220000|2022-05-23 13:07:00|819.54|817.14|819.3|816.9|819.78|817.38|819.3|816.9|0
1653311230000|2022-05-23 13:07:10|819.06|816.66|818.57|816.17|819.06|816.66|818.57|816.17|0
1653311240000|2022-05-23 13:07:20|818.81|816.41|818.7|816.3|819.06|816.66|818.33|815.93|0
1653311250000|2022-05-23 13:07:30|818.57|816.17|818.09|815.69|818.57|816.17|818.09|815.69|0
1653311260000|2022-05-23 13:07:40|817.85|815.45|817.37|814.97|817.85|815.45|817.13|814.73|0
1653311270000|2022-05-23 13:07:50|817.26|814.86|816.89|814.49|817.37|814.97|816.89|814.49|0
1653311280000|2022-05-23 13:08:00|817.37|814.97|817.61|815.21|817.61|815.21|817.37|814.97|0
1653311290000|2022-05-23 13:08:10|817.85|815.45|817.13|814.73|817.85|815.45|817.13|814.73|0
1653311300000|2022-05-23 13:08:20|817.37|814.97|817.13|814.73|817.37|814.97|817.13|814.73|0
1653311320000|2022-05-23 13:08:40|817.01|814.61|817.61|815.21|817.61|815.21|817.01|814.61|0
1653311330000|2022-05-23 13:08:50|817.5|815.1|818.81|816.41|818.81|816.41|817.5|815.1|0
1653311340000|2022-05-23 13:09:00|819.06|816.66|819.06|816.66|819.06|816.66|819.06|816.66|0
1653311350000|2022-05-23 13:09:10|818.94|816.54|818.09|815.69|818.94|816.54|818.09|815.69|0
1653311360000|2022-05-23 13:09:20|817.85|815.45|818.09|815.69|818.09|815.69|817.85|815.45|0
1653311370000|2022-05-23 13:09:30|817.85|815.45|817.85|815.45|817.85|815.45|817.85|815.45|0
1653311380000|2022-05-23 13:09:40|817.61|815.21|817.85|815.45|817.85|815.45|817.61|815.21|0
1653311390000|2022-05-23 13:09:50|817.61|815.21|817.13|814.73|817.61|815.21|817.13|814.73|0
1653311400000|2022-05-23 13:10:00|816.89|814.49|816.17|813.77|816.89|814.49|816.17|813.77|0
1653311410000|2022-05-23 13:10:10|815.81|813.41|816.17|813.77|816.17|813.77|815.81|813.41|0
1653311420000|2022-05-23 13:10:20|816.05|813.65|816.17|813.77|816.17|813.77|815.45|813.05|0
1653311430000|2022-05-23 13:10:30|816.65|814.25|816.89|814.49|816.89|814.49|816.65|814.25|0
1653311440000|2022-05-23 13:10:40|816.65|814.25|816.65|814.25|816.65|814.25|816.17|813.77|0
1653311450000|2022-05-23 13:10:50|816.89|814.49|816.41|814.01|816.89|814.49|816.41|814.01|0
1653311460000|2022-05-23 13:11:00|816.17|813.77|816.41|814.01|816.41|814.01|816.17|813.77|0
1653311470000|2022-05-23 13:11:10|816.17|813.77|816.17|813.77|816.41|814.01|816.17|813.77|0
1653311480000|2022-05-23 13:11:20|815.93|813.53|815.93|813.53|815.93|813.53|815.93|813.53|0
1653311490000|2022-05-23 13:11:30|816.17|813.77|815.69|813.29|816.17|813.77|815.69|813.29|0
1653311500000|2022-05-23 13:11:40|815.45|813.05|815.69|813.29|815.69|813.29|815.45|813.05|0
1653311510000|2022-05-23 13:11:50|815.2|812.8|815.69|813.29|815.69|813.29|815.2|812.8|0
1653311520000|2022-05-23 13:12:00|815.93|813.53|815.81|813.41|815.93|813.53|815.81|813.41|0
1653311530000|2022-05-23 13:12:10|815.69|813.29|814.96|812.56|815.69|813.29|814.96|812.56|0
1653311540000|2022-05-23 13:12:20|815.2|812.8|815.93|813.53|815.93|813.53|815.2|812.8|0
1653311550000|2022-05-23 13:12:30|815.69|813.29|815.45|813.05|815.69|813.29|815.45|813.05|0
1653311560000|2022-05-23 13:12:40|815.69|813.29|815.69|813.29|815.81|813.41|815.45|813.05|0
1653311570000|2022-05-23 13:12:50|816.41|814.01|816.17|813.77|816.41|814.01|816.17|813.77|0
1653311580000|2022-05-23 13:13:00|815.93|813.53|815.69|813.29|815.93|813.53|815.69|813.29|0
1653311590000|2022-05-23 13:13:10|815.45|813.05|815.45|813.05|815.45|813.05|815.2|812.8|0
1653311600000|2022-05-23 13:13:20|815.69|813.29|815.2|812.8|815.69|813.29|815.2|812.8|0
1653311610000|2022-05-23 13:13:30|814.96|812.56|814.96|812.56|814.96|812.56|814.96|812.56|0
1653311620000|2022-05-23 13:13:40|815.2|812.8|815.2|812.8|815.2|812.8|815.2|812.8|0
1653311630000|2022-05-23 13:13:50|814.96|812.56|814.72|812.32|814.96|812.56|814.48|812.08|0
1653311640000|2022-05-23 13:14:00|814.61|812.21|814.72|812.32|814.72|812.32|814.48|812.08|0
1653311650000|2022-05-23 13:14:10|814.96|812.56|814.96|812.56|815.2|812.8|814.96|812.56|0
1653311660000|2022-05-23 13:14:20|815.2|812.8|814.72|812.32|815.2|812.8|814.72|812.32|0
1653311680000|2022-05-23 13:14:40|814.61|812.21|814.37|811.97|814.61|812.21|814.37|811.97|0
1653311690000|2022-05-23 13:14:50|814.48|812.08|814.72|812.32|814.72|812.32|814.48|812.08|0
1653311700000|2022-05-23 13:15:00|814.48|812.08|814.24|811.84|814.48|812.08|814.24|811.84|0
1653311710000|2022-05-23 13:15:10|814.72|812.32|814.96|812.56|814.96|812.56|814.72|812.32|0
1653311720000|2022-05-23 13:15:20|815.2|812.8|815.93|813.53|815.93|813.53|815.2|812.8|0
1653311730000|2022-05-23 13:15:30|816.17|813.77|815.93|813.53|816.17|813.77|815.93|813.53|0
1653311740000|2022-05-23 13:15:40|815.69|813.29|817.37|814.97|817.37|814.97|815.69|813.29|0
1653311750000|2022-05-23 13:15:50|817.13|814.73|817.13|814.73|817.13|814.73|817.01|814.61|0
1653311760000|2022-05-23 13:16:00|817.37|814.97|817.37|814.97|817.37|814.97|817.37|814.97|0
1653311770000|2022-05-23 13:16:10|817.61|815.21|817.61|815.21|817.85|815.45|817.61|815.21|0
1653311780000|2022-05-23 13:16:20|817.85|815.45|818.09|815.69|818.09|815.69|817.85|815.45|0
1653311790000|2022-05-23 13:16:30|817.85|815.45|818.09|815.69|818.09|815.69|817.85|815.45|0
1653311800000|2022-05-23 13:16:40|818.33|815.93|818.22|815.82|818.33|815.93|818.22|815.82|0
1653311810000|2022-05-23 13:16:50|818.09|815.69|817.61|815.21|818.09|815.69|817.61|815.21|0
1653311820000|2022-05-23 13:17:00|817.85|815.45|818.09|815.69|818.09|815.69|817.85|815.45|0
1653311830000|2022-05-23 13:17:10|816.65|814.25|816.65|814.25|816.65|814.25|816.65|814.25|0
1653311840000|2022-05-23 13:17:20|815.93|813.53|815.44|813.04|815.93|813.53|815.44|813.04|0
1653311850000|2022-05-23 13:17:30|814.85|812.45|814.72|812.32|814.85|812.45|814.37|811.97|0
1653311860000|2022-05-23 13:17:40|814.96|812.56|815.2|812.8|815.69|813.29|814.96|812.56|0
1653311870000|2022-05-23 13:17:50|815.44|813.04|815.2|812.8|815.44|813.04|815.09|812.69|0
1653311880000|2022-05-23 13:18:00|814.96|812.56|814.48|812.08|814.96|812.56|814.48|812.08|0
1653311890000|2022-05-23 13:18:10|814.72|812.32|814.24|811.84|814.72|812.32|814.24|811.84|0
1653311900000|2022-05-23 13:18:20|813.76|811.36|813.52|811.12|813.76|811.36|813.04|810.64|0
1653311910000|2022-05-23 13:18:30|813.89|811.49|814|811.6|814|811.6|813.89|811.49|0
1653311920000|2022-05-23 13:18:40|813.76|811.36|813.52|811.12|813.76|811.36|813.52|811.12|0
1653311930000|2022-05-23 13:18:50|813.28|810.88|813.65|811.25|813.76|811.36|813.28|810.88|0
1653311940000|2022-05-23 13:19:00|813.52|811.12|813.28|810.88|813.76|811.36|813.28|810.88|0
1653311950000|2022-05-23 13:19:10|813.41|811.01|813.28|810.88|813.52|811.12|813.28|810.88|0
1653311960000|2022-05-23 13:19:20|813.52|811.12|813.41|811.01|813.52|811.12|813.28|810.88|0
1653311970000|2022-05-23 13:19:30|813.76|811.36|814.72|812.32|814.72|812.32|813.76|811.36|0
1653311980000|2022-05-23 13:19:40|815.2|812.8|815.57|813.17|815.57|813.17|815.2|812.8|0
1653311990000|2022-05-23 13:19:50|815.44|813.04|815.93|813.53|815.93|813.53|815.44|813.04|0
1653312000000|2022-05-23 13:20:00|815.57|813.17|816.17|813.77|816.17|813.77|815.57|813.17|0
1653312010000|2022-05-23 13:20:10|816.41|814.01|816.41|814.01|816.41|814.01|816.41|814.01|0
1653312020000|2022-05-23 13:20:20|816.17|813.77|815.2|812.8|816.17|813.77|815.2|812.8|0
1653312030000|2022-05-23 13:20:30|815.33|812.93|815.44|813.04|815.44|813.04|814.96|812.56|0
1653312040000|2022-05-23 13:20:40|815.69|813.29|815.2|812.8|815.69|813.29|815.2|812.8|0
1653312050000|2022-05-23 13:20:50|814.96|812.56|815.2|812.8|815.2|812.8|814.96|812.56|0
1653312060000|2022-05-23 13:21:00|815.44|813.04|816.41|814.01|816.41|814.01|815.44|813.04|0
1653312070000|2022-05-23 13:21:10|816.17|813.77|815.93|813.53|816.17|813.77|815.93|813.53|0
1653312080000|2022-05-23 13:21:20|816.29|813.89|816.41|814.01|816.41|814.01|816.17|813.77|0
1653312090000|2022-05-23 13:21:30|816.17|813.77|816.41|814.01|816.53|814.13|816.17|813.77|0
1653312100000|2022-05-23 13:21:40|816.17|813.77|815.93|813.53|816.29|813.89|815.93|813.53|0
1653312110000|2022-05-23 13:21:50|816.17|813.77|816.41|814.01|816.41|814.01|816.17|813.77|0
1653312120000|2022-05-23 13:22:00|816.17|813.77|815.44|813.04|816.17|813.77|815.2|812.8|0
1653312130000|2022-05-23 13:22:10|815.57|813.17|816.17|813.77|816.17|813.77|815.57|813.17|0
1653312140000|2022-05-23 13:22:20|815.93|813.53|816.05|813.65|816.17|813.77|815.93|813.53|0
1653312150000|2022-05-23 13:22:30|815.93|813.53|815.68|813.28|815.93|813.53|815.44|813.04|0
1653312160000|2022-05-23 13:22:40|815.93|813.53|816.17|813.77|816.17|813.77|815.93|813.53|0
1653312170000|2022-05-23 13:22:50|816.29|813.89|816.41|814.01|816.41|814.01|816.17|813.77|0
1653312180000|2022-05-23 13:23:00|816.65|814.25|816.65|814.25|816.65|814.25|816.41|814.01|0
1653312190000|2022-05-23 13:23:10|816.53|814.13|816.89|814.49|816.89|814.49|816.53|814.13|0
1653312200000|2022-05-23 13:23:20|817.13|814.73|817.13|814.73|817.13|814.73|817.13|814.73|0
1653312210000|2022-05-23 13:23:30|816.89|814.49|816.65|814.25|816.89|814.49|816.65|814.25|0
1653312220000|2022-05-23 13:23:40|816.89|814.49|817.13|814.73|817.37|814.97|816.89|814.49|0
1653312230000|2022-05-23 13:23:50|817.01|814.61|817.85|815.45|817.85|815.45|817.01|814.61|0
1653312240000|2022-05-23 13:24:00|818.09|815.69|817.85|815.45|818.09|815.69|817.85|815.45|0
1653312250000|2022-05-23 13:24:10|818.09|815.69|818.09|815.69|818.09|815.69|817.85|815.45|0
1653312260000|2022-05-23 13:24:20|817.61|815.21|817.13|814.73|817.61|815.21|817.13|814.73|0
1653312270000|2022-05-23 13:24:30|816.89|814.49|816.65|814.25|816.89|814.49|816.65|814.25|0
1653312280000|2022-05-23 13:24:40|816.41|814.01|815.93|813.53|816.41|814.01|815.93|813.53|0
1653312290000|2022-05-23 13:24:50|815.68|813.28|815.44|813.04|815.93|813.53|815.44|813.04|0
1653312300000|2022-05-23 13:25:00|815.57|813.17|817.13|814.73|817.13|814.73|815.57|813.17|0
1653312310000|2022-05-23 13:25:10|817.37|814.97|819.05|816.65|819.05|816.65|817.37|814.97|0
1653312320000|2022-05-23 13:25:20|819.42|817.02|818.94|816.54|819.78|817.38|818.94|816.54|0
1653312330000|2022-05-23 13:25:30|818.7|816.3|819.29|816.89|819.29|816.89|818.57|816.17|0
1653312340000|2022-05-23 13:25:40|819.78|817.38|819.18|816.78|819.78|817.38|819.18|816.78|0
1653312350000|2022-05-23 13:25:50|819.29|816.89|819.05|816.65|819.29|816.89|818.81|816.41|0
1653312360000|2022-05-23 13:26:00|818.94|816.54|818.81|816.41|819.29|816.89|818.81|816.41|0
1653312370000|2022-05-23 13:26:10|818.94|816.54|819.05|816.65|819.29|816.89|818.94|816.54|0
1653312380000|2022-05-23 13:26:20|819.42|817.02|819.29|816.89|819.78|817.38|819.29|816.89|0
1653312390000|2022-05-23 13:26:30|819.42|817.02|819.29|816.89|819.54|817.14|819.29|816.89|0
1653312400000|2022-05-23 13:26:40|819.54|817.14|820.98|818.58|820.98|818.58|819.54|817.14|0
1653312410000|2022-05-23 13:26:50|820.5|818.1|820.02|817.62|820.5|818.1|820.02|817.62|0
1653312420000|2022-05-23 13:27:00|820.38|817.98|821.22|818.82|821.22|818.82|820.38|817.98|0
1653312430000|2022-05-23 13:27:10|820.74|818.34|820.5|818.1|820.74|818.34|820.5|818.1|0
1653312440000|2022-05-23 13:27:20|820.74|818.34|820.26|817.86|820.74|818.34|820.02|817.62|0
1653312450000|2022-05-23 13:27:30|820.74|818.34|820.5|818.1|820.74|818.34|820.5|818.1|0
1653312460000|2022-05-23 13:27:40|820.98|818.58|821.94|819.54|821.94|819.54|820.98|818.58|0
1653312470000|2022-05-23 13:27:50|821.7|819.3|822.42|820.02|822.42|820.02|821.7|819.3|0
1653312480000|2022-05-23 13:28:00|821.7|819.3|821.83|819.43|821.83|819.43|821.22|818.82|0
1653312490000|2022-05-23 13:28:10|821.94|819.54|823.39|820.99|823.39|820.99|821.94|819.54|0
1653312500000|2022-05-23 13:28:20|823.51|821.11|823.39|820.99|823.87|821.47|823.27|820.87|0
1653312510000|2022-05-23 13:28:30|823.63|821.23|823.15|820.75|823.63|821.23|823.15|820.75|0
1653312520000|2022-05-23 13:28:40|823.27|820.87|823.15|820.75|823.27|820.87|822.91|820.51|0
1653312530000|2022-05-23 13:28:50|822.91|820.51|823.15|820.75|823.39|820.99|822.91|820.51|0
1653312540000|2022-05-23 13:29:00|822.67|820.27|823.39|820.99|823.63|821.23|822.67|820.27|0
1653312550000|2022-05-23 13:29:10|823.15|820.75|822.31|819.91|823.27|820.87|822.31|819.91|0
1653312560000|2022-05-23 13:29:20|822.18|819.78|822.42|820.02|822.42|820.02|822.18|819.78|0
1653312570000|2022-05-23 13:29:30|822.31|819.91|822.79|820.39|822.79|820.39|822.31|819.91|0
1653312580000|2022-05-23 13:29:40|822.42|820.02|823.03|820.63|823.03|820.63|822.42|820.02|0
1653312590000|2022-05-23 13:29:50|823.87|821.47|823.87|821.47|823.87|821.47|823.63|821.23|0
1653312600000|2022-05-23 13:30:00|822.18|819.78|824.24|821.84|824.24|821.84|821.7|819.3|0
1653312610000|2022-05-23 13:30:10|823.87|821.47|824.35|821.95|824.35|821.95|823.63|821.23|0
1653312620000|2022-05-23 13:30:20|822.18|819.78|824.35|821.95|824.35|821.95|822.18|819.78|0
1653312630000|2022-05-23 13:30:30|825.08|822.68|825.56|823.16|825.56|823.16|824.35|821.95|0
1653312640000|2022-05-23 13:30:40|825.32|822.92|825.56|823.16|826.04|823.64|825.32|822.92|0
1653312650000|2022-05-23 13:30:50|824.11|821.71|822.55|820.15|824.11|821.71|822.55|820.15|0
1653312660000|2022-05-23 13:31:00|824.35|821.95|823.39|820.99|824.35|821.95|822.79|820.39|0
1653312670000|2022-05-23 13:31:10|823.15|820.75|821.94|819.54|823.15|820.75|821.94|819.54|0
1653312680000|2022-05-23 13:31:20|820.5|818.1|822.18|819.78|822.18|819.78|820.5|818.1|0
1653312690000|2022-05-23 13:31:30|823.63|821.23|825.56|823.16|825.56|823.16|823.63|821.23|0
1653312700000|2022-05-23 13:31:40|824.83|822.43|824.83|822.43|825.08|822.68|824.35|821.95|0
1653312710000|2022-05-23 13:31:50|827|824.6|827.73|825.33|828.45|826.05|827|824.6|0
1653312720000|2022-05-23 13:32:00|827.49|825.09|827.13|824.73|827.73|825.33|827|824.6|0
1653312730000|2022-05-23 13:32:10|827.49|825.09|826.04|823.64|827.49|825.09|826.04|823.64|0
1653312740000|2022-05-23 13:32:20|823.87|821.47|824.59|822.19|824.59|822.19|823.63|821.23|0
1653312750000|2022-05-23 13:32:30|824.24|821.84|826.28|823.88|826.28|823.88|824.24|821.84|0
1653312760000|2022-05-23 13:32:40|827|824.6|826.04|823.64|827.25|824.85|826.04|823.64|0
1653312770000|2022-05-23 13:32:50|827|824.6|824.59|822.19|827|824.6|824.59|822.19|0
1653312780000|2022-05-23 13:33:00|824.83|822.43|826.28|823.88|826.89|824.49|824.83|822.43|0
1653312790000|2022-05-23 13:33:10|825.32|822.92|827|824.6|827|824.6|825.32|822.92|0
1653312800000|2022-05-23 13:33:20|827.25|824.85|825.56|823.16|827.25|824.85|825.56|823.16|0
1653312810000|2022-05-23 13:33:30|824.35|821.95|823.39|820.99|825.08|822.68|823.39|820.99|0
1653312820000|2022-05-23 13:33:40|823.87|821.47|825.32|822.92|825.32|822.92|823.87|821.47|0
1653312830000|2022-05-23 13:33:50|826.52|824.12|826.76|824.36|826.76|824.36|826.28|823.88|0
1653312840000|2022-05-23 13:34:00|826.52|824.12|828.21|825.81|828.21|825.81|826.52|824.12|0
1653312850000|2022-05-23 13:34:10|828.45|826.05|829.17|826.77|829.17|826.77|828.34|825.94|0
1653312860000|2022-05-23 13:34:20|830.27|827.87|829.66|827.26|830.27|827.87|829.42|827.02|0
1653312870000|2022-05-23 13:34:30|828.69|826.29|827.73|825.33|828.69|826.29|827.37|824.97|0
1653312880000|2022-05-23 13:34:40|828.21|825.81|827.97|825.57|828.69|826.29|827.97|825.57|0
1653312890000|2022-05-23 13:34:50|826.89|824.49|822.91|820.51|826.89|824.49|822.91|820.51|0
1653312900000|2022-05-23 13:35:00|821.7|819.3|821.46|819.06|822.18|819.78|821.46|819.06|0
1653312910000|2022-05-23 13:35:10|822.67|820.27|825.56|823.16|825.56|823.16|822.67|820.27|0
1653312920000|2022-05-23 13:35:20|827|824.6|825.68|823.28|827|824.6|825.68|823.28|0
1653312930000|2022-05-23 13:35:30|826.52|824.12|826.41|824.01|826.76|824.36|826.41|824.01|0
1653312940000|2022-05-23 13:35:40|826.04|823.64|825.8|823.4|826.76|824.36|825.8|823.4|0
1653312950000|2022-05-23 13:35:50|826.04|823.64|826.04|823.64|826.04|823.64|826.04|823.64|0
1653312960000|2022-05-23 13:36:00|827.24|824.84|824.83|822.43|827.24|824.84|824.83|822.43|0
1653312970000|2022-05-23 13:36:10|825.56|823.16|826.04|823.64|827.49|825.09|825.56|823.16|0
1653312980000|2022-05-23 13:36:20|825.8|823.4|828.21|825.81|828.69|826.29|825.8|823.4|0
1653312990000|2022-05-23 13:36:30|828.45|826.05|828.93|826.53|829.42|827.02|828.45|826.05|0
1653313000000|2022-05-23 13:36:40|830.27|827.87|832.07|829.67|833.28|830.88|830.27|827.87|0
1653313010000|2022-05-23 13:36:50|831.59|829.19|829.9|827.5|831.59|829.19|829.9|827.5|0
1653313020000|2022-05-23 13:37:00|830.14|827.74|832.79|830.39|832.79|830.39|830.14|827.74|0
1653313030000|2022-05-23 13:37:10|833.28|830.88|834.73|832.33|834.73|832.33|833.28|830.88|0
1653313040000|2022-05-23 13:37:20|835.45|833.05|835.69|833.29|836.06|833.66|835.45|833.05|0
1653313050000|2022-05-23 13:37:30|834.73|832.33|832.31|829.91|834.73|832.33|832.31|829.91|0
1653313060000|2022-05-23 13:37:40|831.59|829.19|831.83|829.43|832.31|829.91|831.59|829.19|0
1653313070000|2022-05-23 13:37:50|832.07|829.67|832.68|830.28|832.68|830.28|831.35|828.95|0
1653313080000|2022-05-23 13:38:00|831.35|828.95|829.66|827.26|831.35|828.95|829.54|827.14|0
1653313090000|2022-05-23 13:38:10|830.62|828.22|830.86|828.46|830.86|828.46|828.45|826.05|0
1653313100000|2022-05-23 13:38:20|831.1|828.7|832.79|830.39|834|831.6|831.1|828.7|0
1653313110000|2022-05-23 13:38:30|832.92|830.52|832.79|830.39|832.92|830.52|832.79|830.39|0
1653313120000|2022-05-23 13:38:40|833.52|831.12|834.48|832.08|834.48|832.08|833.52|831.12|0
1653313130000|2022-05-23 13:38:50|834.97|832.57|835.33|832.93|835.33|832.93|834.97|832.57|0
1653313140000|2022-05-23 13:39:00|834.97|832.57|835.45|833.05|835.45|833.05|834.48|832.08|0
1653313150000|2022-05-23 13:39:10|836.18|833.78|836.66|834.26|836.9|834.5|835.93|833.53|0
1653313160000|2022-05-23 13:39:20|837.14|834.74|837.14|834.74|837.14|834.74|837.14|834.74|0
1653313170000|2022-05-23 13:39:30|836.42|834.02|836.9|834.5|837.38|834.98|836.42|834.02|0
1653313180000|2022-05-23 13:39:40|837.63|835.23|837.38|834.98|838.11|835.71|837.38|834.98|0
1653313190000|2022-05-23 13:39:50|836.42|834.02|835.21|832.81|836.42|834.02|835.21|832.81|0
1653313200000|2022-05-23 13:40:00|834.73|832.33|836.42|834.02|836.42|834.02|834.73|832.33|0
1653313210000|2022-05-23 13:40:10|837.38|834.98|838.59|836.19|838.59|836.19|837.38|834.98|0
1653313220000|2022-05-23 13:40:20|839.32|836.92|837.87|835.47|839.8|837.4|837.87|835.47|0
1653313230000|2022-05-23 13:40:30|836.42|834.02|831.83|829.43|836.42|834.02|831.83|829.43|0
1653313240000|2022-05-23 13:40:40|832.31|829.91|832.79|830.39|832.79|830.39|831.35|828.95|0
1653313250000|2022-05-23 13:40:50|831.83|829.43|831.1|828.7|831.83|829.43|831.1|828.7|0
1653313260000|2022-05-23 13:41:00|830.86|828.46|829.9|827.5|830.86|828.46|829.54|827.14|0
1653313270000|2022-05-23 13:41:10|828.33|825.93|827.61|825.21|828.45|826.05|827.49|825.09|0
1653313280000|2022-05-23 13:41:20|826.52|824.12|826.04|823.64|826.76|824.36|825.56|823.16|0
1653313290000|2022-05-23 13:41:30|825.8|823.4|824.83|822.43|825.8|823.4|824.83|822.43|0
1653313300000|2022-05-23 13:41:40|823.87|821.47|823.39|820.99|824.11|821.71|822.91|820.51|0
1653313310000|2022-05-23 13:41:50|823.87|821.47|822.18|819.78|823.87|821.47|821.94|819.54|0
1653313320000|2022-05-23 13:42:00|823.15|820.75|822.42|820.02|823.15|820.75|821.46|819.06|0
1653313330000|2022-05-23 13:42:10|824.35|821.95|826.28|823.88|826.28|823.88|824.35|821.95|0
1653313340000|2022-05-23 13:42:20|825.56|823.16|825.56|823.16|826.76|824.36|825.56|823.16|0
1653313350000|2022-05-23 13:42:30|826.04|823.64|824.11|821.71|826.04|823.64|824.11|821.71|0
1653313360000|2022-05-23 13:42:40|825.56|823.16|825.8|823.4|826.76|824.36|825.56|823.16|0
1653313370000|2022-05-23 13:42:50|825.32|822.92|824.11|821.71|825.32|822.92|824.11|821.71|0
1653313380000|2022-05-23 13:43:00|823.99|821.59|822.18|819.78|823.99|821.59|822.18|819.78|0
1653313390000|2022-05-23 13:43:10|821.7|819.3|820.74|818.34|821.7|819.3|820.74|818.34|0
1653313400000|2022-05-23 13:43:20|819.77|817.37|822.18|819.78|822.18|819.78|819.77|817.37|0
1653313410000|2022-05-23 13:43:30|823.15|820.75|822.66|820.26|824.59|822.19|822.66|820.26|0
1653313420000|2022-05-23 13:43:40|821.46|819.06|822.18|819.78|822.18|819.78|820.98|818.58|0
1653313430000|2022-05-23 13:43:50|822.07|819.67|820.74|818.34|822.31|819.91|820.74|818.34|0
1653313440000|2022-05-23 13:44:00|821.1|818.7|821.46|819.06|822.66|820.26|821.1|818.7|0
1653313450000|2022-05-23 13:44:10|822.42|820.02|822.42|820.02|823.15|820.75|822.42|820.02|0
1653313460000|2022-05-23 13:44:20|822.66|820.26|823.87|821.47|823.87|821.47|822.42|820.02|0
1653313470000|2022-05-23 13:44:30|823.27|820.87|823.39|820.99|823.99|821.59|823.27|820.87|0
1653313480000|2022-05-23 13:44:40|823.15|820.75|822.66|820.26|824.11|821.71|822.66|820.26|0
1653313490000|2022-05-23 13:44:50|821.7|819.3|820.98|818.58|821.7|819.3|820.98|818.58|0
1653313500000|2022-05-23 13:45:00|820.26|817.86|820.26|817.86|820.26|817.86|820.26|817.86|0
1653313510000|2022-05-23 13:45:10|820.98|818.58|821.22|818.82|821.46|819.06|820.98|818.58|0
1653313520000|2022-05-23 13:45:20|821.94|819.54|822.91|820.51|823.63|821.23|821.94|819.54|0
1653313530000|2022-05-23 13:45:30|823.87|821.47|823.51|821.11|823.87|821.47|823.39|820.99|0
1653313540000|2022-05-23 13:45:40|822.66|820.26|822.18|819.78|822.91|820.51|822.18|819.78|0
1653313550000|2022-05-23 13:45:50|822.66|820.26|819.29|816.89|822.66|820.26|818.57|816.17|0
1653313560000|2022-05-23 13:46:00|818.33|815.93|822.18|819.78|822.18|819.78|818.33|815.93|0
1653313570000|2022-05-23 13:46:10|821.58|819.18|820.74|818.34|821.7|819.3|820.26|817.86|0
1653313580000|2022-05-23 13:46:20|822.18|819.78|820.5|818.1|822.66|820.26|820.5|818.1|0
1653313590000|2022-05-23 13:46:30|821.94|819.54|819.77|817.37|822.18|819.78|819.77|817.37|0
1653313600000|2022-05-23 13:46:40|820.5|818.1|819.77|817.37|821.46|819.06|819.77|817.37|0
1653313610000|2022-05-23 13:46:50|819.05|816.65|818.33|815.93|819.05|816.65|818.33|815.93|0
1653313620000|2022-05-23 13:47:00|818.81|816.41|815.68|813.28|818.81|816.41|815.68|813.28|0
1653313630000|2022-05-23 13:47:10|816.64|814.24|817.37|814.97|817.85|815.45|816.64|814.24|0
1653313640000|2022-05-23 13:47:20|815.2|812.8|816.16|813.76|816.16|813.76|814.96|812.56|0
1653313650000|2022-05-23 13:47:30|815.68|813.28|812.8|810.4|815.68|813.28|812.8|810.4|0
1653313660000|2022-05-23 13:47:40|812.56|810.16|812.56|810.16|812.56|810.16|812.32|809.92|0
1653313670000|2022-05-23 13:47:50|812.08|809.68|812.08|809.68|812.08|809.68|811.59|809.19|0
1653313680000|2022-05-23 13:48:00|811.59|809.19|810.87|808.47|811.59|809.19|810.87|808.47|0
1653313690000|2022-05-23 13:48:10|811.84|809.44|810.87|808.47|811.84|809.44|810.87|808.47|0
1653313700000|2022-05-23 13:48:20|811.11|808.71|809.43|807.03|811.11|808.71|809.43|807.03|0
1653313710000|2022-05-23 13:48:30|808.95|806.55|809.91|807.51|809.91|807.51|808.23|805.83|0
1653313720000|2022-05-23 13:48:40|810.87|808.47|812.32|809.92|812.32|809.92|810.87|808.47|0
1653313730000|2022-05-23 13:48:50|811.96|809.56|814.24|811.84|814.24|811.84|811.96|809.56|0
1653313740000|2022-05-23 13:49:00|814.48|812.08|812.68|810.28|814.48|812.08|812.68|810.28|0
1653313750000|2022-05-23 13:49:10|814|811.6|812.8|810.4|814|811.6|812.8|810.4|0
1653313760000|2022-05-23 13:49:20|813.28|810.88|811.83|809.43|813.28|810.88|811.83|809.43|0
1653313770000|2022-05-23 13:49:30|812.8|810.4|814|811.6|814|811.6|812.8|810.4|0
1653313780000|2022-05-23 13:49:40|814.72|812.32|814.96|812.56|814.96|812.56|813.76|811.36|0
1653313790000|2022-05-23 13:49:50|814.48|812.08|811.59|809.19|814.48|812.08|811.59|809.19|0
1653313800000|2022-05-23 13:50:00|812.56|810.16|812.8|810.4|813.28|810.88|811.83|809.43|0
1653313810000|2022-05-23 13:50:10|813.52|811.12|811.35|808.95|813.52|811.12|811.35|808.95|0
1653313820000|2022-05-23 13:50:20|810.63|808.23|811.59|809.19|811.59|809.19|810.39|807.99|0
1653313830000|2022-05-23 13:50:30|810.39|807.99|811.35|808.95|811.59|809.19|810.39|807.99|0
1653313840000|2022-05-23 13:50:40|810.63|808.23|811.83|809.43|811.83|809.43|810.15|807.75|0
1653313850000|2022-05-23 13:50:50|810.87|808.47|809.91|807.51|810.87|808.47|809.91|807.51|0
1653313860000|2022-05-23 13:51:00|810.63|808.23|809.67|807.27|810.63|808.23|809.67|807.27|0
1653313870000|2022-05-23 13:51:10|810.87|808.47|811.35|808.95|811.35|808.95|809.43|807.03|0
1653313880000|2022-05-23 13:51:20|811.59|809.19|813.04|810.64|813.04|810.64|811.59|809.19|0
1653313890000|2022-05-23 13:51:30|813.28|810.88|812.08|809.68|813.28|810.88|812.08|809.68|0
1653313900000|2022-05-23 13:51:40|812.8|810.4|812.8|810.4|812.8|810.4|811.83|809.43|0
1653313910000|2022-05-23 13:51:50|813.76|811.36|812.56|810.16|813.76|811.36|812.56|810.16|0
1653313920000|2022-05-23 13:52:00|812.44|810.04|809.19|806.79|812.44|810.04|809.19|806.79|0
1653313930000|2022-05-23 13:52:10|808.47|806.07|809.67|807.27|809.67|807.27|808.47|806.07|0
1653313940000|2022-05-23 13:52:20|810.87|808.47|810.04|807.64|810.87|808.47|809.67|807.27|0
1653313950000|2022-05-23 13:52:30|809.67|807.27|808.47|806.07|810.63|808.23|808.47|806.07|0
1653313960000|2022-05-23 13:52:40|808.71|806.31|808.47|806.07|808.71|806.31|808.23|805.83|0
1653313970000|2022-05-23 13:52:50|808.95|806.55|809.19|806.79|809.19|806.79|808.71|806.31|0
1653313980000|2022-05-23 13:53:00|809.91|807.51|809.91|807.51|809.91|807.51|808.47|806.07|0
1653313990000|2022-05-23 13:53:10|810.87|808.47|810.15|807.75|811.24|808.84|810.15|807.75|0
1653314000000|2022-05-23 13:53:20|810.87|808.47|812.07|809.67|812.07|809.67|810.87|808.47|0
1653314010000|2022-05-23 13:53:30|812.32|809.92|815.2|812.8|815.2|812.8|812.32|809.92|0
1653314020000|2022-05-23 13:53:40|816.4|814|814.24|811.84|816.4|814|814.24|811.84|0
1653314030000|2022-05-23 13:53:50|813.52|811.12|814|811.6|814|811.6|813.52|811.12|0
1653314040000|2022-05-23 13:54:00|814.24|811.84|814.96|812.56|814.96|812.56|813.76|811.36|0
1653314050000|2022-05-23 13:54:10|814.72|812.32|816.16|813.76|816.4|814|814.72|812.32|0
1653314060000|2022-05-23 13:54:20|814.96|812.56|817.37|814.97|817.37|814.97|814.96|812.56|0
1653314070000|2022-05-23 13:54:30|817.85|815.45|818.09|815.69|818.33|815.93|817.13|814.73|0
1653314080000|2022-05-23 13:54:40|817.37|814.97|818.09|815.69|818.57|816.17|817.37|814.97|0
1653314090000|2022-05-23 13:54:50|818.33|815.93|822.18|819.78|822.18|819.78|818.33|815.93|0
1653314100000|2022-05-23 13:55:00|820.98|818.58|818.81|816.41|820.98|818.58|818.81|816.41|0
1653314110000|2022-05-23 13:55:10|818.57|816.17|820.5|818.1|820.5|818.1|818.57|816.17|0
1653314120000|2022-05-23 13:55:20|820.98|818.58|818.33|815.93|820.98|818.58|818.33|815.93|0
1653314130000|2022-05-23 13:55:30|819.05|816.65|818.33|815.93|819.05|816.65|818.33|815.93|0
1653314140000|2022-05-23 13:55:40|819.77|817.37|819.05|816.65|819.77|817.37|819.05|816.65|0
1653314150000|2022-05-23 13:55:50|818.81|816.41|819.05|816.65|819.29|816.89|818.57|816.17|0
1653314160000|2022-05-23 13:56:00|819.77|817.37|820.25|817.85|820.74|818.34|819.77|817.37|0
1653314170000|2022-05-23 13:56:10|821.22|818.82|821.7|819.3|822.66|820.26|821.22|818.82|0
1653314180000|2022-05-23 13:56:20|821.22|818.82|820.74|818.34|821.7|819.3|820.74|818.34|0
1653314190000|2022-05-23 13:56:30|820.5|818.1|821.7|819.3|821.7|819.3|820.5|818.1|0
1653314200000|2022-05-23 13:56:40|821.22|818.82|823.39|820.99|823.39|820.99|821.22|818.82|0
1653314210000|2022-05-23 13:56:50|823.63|821.23|823.63|821.23|823.63|821.23|822.9|820.5|0
1653314220000|2022-05-23 13:57:00|824.83|822.43|823.39|820.99|825.07|822.67|823.39|820.99|0
1653314230000|2022-05-23 13:57:10|823.63|821.23|823.39|820.99|823.63|821.23|822.66|820.26|0
1653314240000|2022-05-23 13:57:20|821.94|819.54|823.63|821.23|823.63|821.23|821.94|819.54|0
1653314250000|2022-05-23 13:57:30|823.27|820.87|826.52|824.12|826.52|824.12|823.27|820.87|0
1653314260000|2022-05-23 13:57:40|826.28|823.88|825.56|823.16|826.28|823.88|825.56|823.16|0
1653314270000|2022-05-23 13:57:50|825.31|822.91|825.07|822.67|826.28|823.88|825.07|822.67|0
1653314280000|2022-05-23 13:58:00|824.35|821.95|825.31|822.91|826.52|824.12|824.35|821.95|0
1653314290000|2022-05-23 13:58:10|825.44|823.04|825.07|822.67|825.55|823.15|825.07|822.67|0
1653314300000|2022-05-23 13:58:20|824.59|822.19|826.76|824.36|826.76|824.36|824.59|822.19|0
1653314310000|2022-05-23 13:58:30|827.73|825.33|829.65|827.25|829.65|827.25|827.73|825.33|0
1653314320000|2022-05-23 13:58:40|829.17|826.77|827.73|825.33|829.17|826.77|827.24|824.84|0
1653314330000|2022-05-23 13:58:50|828.45|826.05|827.61|825.21|828.45|826.05|827.48|825.08|0
1653314340000|2022-05-23 13:59:00|826.76|824.36|828.21|825.81|828.21|825.81|826.76|824.36|0
1653314350000|2022-05-23 13:59:10|828.93|826.53|830.02|827.62|830.02|827.62|828.69|826.29|0
1653314360000|2022-05-23 13:59:20|829.9|827.5|830.86|828.46|830.86|828.46|829.9|827.5|0
1653314370000|2022-05-23 13:59:30|829.9|827.5|828.21|825.81|829.9|827.5|828.21|825.81|0
1653314380000|2022-05-23 13:59:40|827.97|825.57|829.17|826.77|829.17|826.77|827.97|825.57|0
1653314390000|2022-05-23 13:59:50|828.69|826.29|829.17|826.77|829.17|826.77|828.45|826.05|0
1653314400000|2022-05-23 14:00:00|829.9|827.5|830.14|827.74|830.14|827.74|828.93|826.53|0
1653314410000|2022-05-23 14:00:10|829.9|827.5|830.86|828.46|831.34|828.94|829.9|827.5|0
1653314420000|2022-05-23 14:00:20|830.75|828.35|834.48|832.08|834.48|832.08|830.75|828.35|0
1653314430000|2022-05-23 14:00:30|834.97|832.57|835.45|833.05|835.45|833.05|834.48|832.08|0
1653314440000|2022-05-23 14:00:40|835.21|832.81|835.93|833.53|835.93|833.53|835.21|832.81|0
1653314450000|2022-05-23 14:00:50|836.66|834.26|837.87|835.47|837.87|835.47|836.66|834.26|0
1653314460000|2022-05-23 14:01:00|837.62|835.22|838.83|836.43|839.8|837.4|837.62|835.22|0
1653314470000|2022-05-23 14:01:10|839.07|836.67|838.59|836.19|839.32|836.92|838.59|836.19|0
1653314480000|2022-05-23 14:01:20|837.87|835.47|839.07|836.67|839.07|836.67|836.9|834.5|0
1653314490000|2022-05-23 14:01:30|839.32|836.92|839.2|836.8|839.32|836.92|838.35|835.95|0
1653314500000|2022-05-23 14:01:40|838.59|836.19|840.77|838.37|840.77|838.37|837.62|835.22|0
1653314510000|2022-05-23 14:01:50|841.49|839.09|841.49|839.09|841.49|839.09|841.13|838.73|0
1653314520000|2022-05-23 14:02:00|841.25|838.85|843.91|841.51|843.91|841.51|841.25|838.85|0
1653314530000|2022-05-23 14:02:10|844.88|842.48|844.64|842.24|844.88|842.48|844.39|841.99|0
1653314540000|2022-05-23 14:02:20|844.15|841.75|842.7|840.3|844.15|841.75|842.7|840.3|0
1653314550000|2022-05-23 14:02:30|841.49|839.09|841.25|838.85|841.49|839.09|841.25|838.85|0
1653314560000|2022-05-23 14:02:40|842.94|840.54|843.91|841.51|843.91|841.51|842.94|840.54|0
1653314570000|2022-05-23 14:02:50|844.15|841.75|843.67|841.27|844.88|842.48|843.67|841.27|0
1653314580000|2022-05-23 14:03:00|844.64|842.24|846.09|843.69|846.09|843.69|844.64|842.24|0
1653314590000|2022-05-23 14:03:10|846.33|843.93|846.33|843.93|846.57|844.17|846.33|843.93|0
1653314600000|2022-05-23 14:03:20|845.12|842.72|844.39|841.99|845.12|842.72|844.39|841.99|0
1653314610000|2022-05-23 14:03:30|842.94|840.54|843.43|841.03|843.43|841.03|842.94|840.54|0
1653314620000|2022-05-23 14:03:40|842.94|840.54|841.98|839.58|843.91|841.51|841.98|839.58|0
1653314630000|2022-05-23 14:03:50|842.46|840.06|842.7|840.3|842.7|840.3|842.22|839.82|0
1653314640000|2022-05-23 14:04:00|840.52|838.12|842.22|839.82|842.22|839.82|840.28|837.88|0
1653314650000|2022-05-23 14:04:10|841.01|838.61|840.77|838.37|841.25|838.85|840.28|837.88|0
1653314660000|2022-05-23 14:04:20|840.52|838.12|840.04|837.64|840.52|838.12|840.04|837.64|0
1653314670000|2022-05-23 14:04:30|841.49|839.09|841.25|838.85|841.73|839.33|841.25|838.85|0
1653314680000|2022-05-23 14:04:40|841.73|839.33|841.49|839.09|842.46|840.06|841.49|839.09|0
1653314690000|2022-05-23 14:04:50|840.89|838.49|840.28|837.88|840.89|838.49|840.28|837.88|0
1653314700000|2022-05-23 14:05:00|839.32|836.92|840.04|837.64|840.04|837.64|839.07|836.67|0
1653314710000|2022-05-23 14:05:10|840.28|837.88|841.25|838.85|841.73|839.33|840.28|837.88|0
1653314720000|2022-05-23 14:05:20|841.49|839.09|839.8|837.4|841.49|839.09|839.8|837.4|0
1653314730000|2022-05-23 14:05:30|839.32|836.92|838.11|835.71|839.32|836.92|836.9|834.5|0
1653314740000|2022-05-23 14:05:40|837.62|835.22|838.59|836.19|838.59|836.19|837.62|835.22|0
1653314750000|2022-05-23 14:05:50|837.62|835.22|835.69|833.29|837.62|835.22|835.69|833.29|0
1653314760000|2022-05-23 14:06:00|836.17|833.77|836.66|834.26|836.66|834.26|835.69|833.29|0
1653314770000|2022-05-23 14:06:10|836.06|833.66|835.45|833.05|836.17|833.77|835.45|833.05|0
1653314780000|2022-05-23 14:06:20|835.21|832.81|835.93|833.53|835.93|833.53|834.97|832.57|0
1653314790000|2022-05-23 14:06:30|835.45|833.05|836.17|833.77|836.66|834.26|835.45|833.05|0
1653314800000|2022-05-23 14:06:40|835.69|833.29|834.97|832.57|836.41|834.01|834.97|832.57|0
1653314810000|2022-05-23 14:06:50|835.69|833.29|836.17|833.77|836.17|833.77|834.48|832.08|0
1653314820000|2022-05-23 14:07:00|837.14|834.74|839.56|837.16|839.56|837.16|837.14|834.74|0
1653314830000|2022-05-23 14:07:10|838.83|836.43|838.82|836.42|839.07|836.67|838.58|836.18|0
1653314840000|2022-05-23 14:07:20|838.34|835.94|837.95|835.55|839.16|836.76|837.95|835.55|0
1653314850000|2022-05-23 14:07:30|838.19|835.79|837.23|834.83|838.19|835.79|837.23|834.83|0
1653314860000|2022-05-23 14:07:40|836.99|834.59|838.19|835.79|838.19|835.79|836.99|834.59|0
1653314870000|2022-05-23 14:07:50|838.67|836.27|839.88|837.48|839.88|837.48|838.67|836.27|0
1653314880000|2022-05-23 14:08:00|840.12|837.72|843.02|840.62|843.02|840.62|840.12|837.72|0
1653314890000|2022-05-23 14:08:10|843.74|841.34|843.99|841.59|843.99|841.59|843.26|840.86|0
1653314900000|2022-05-23 14:08:20|844.23|841.83|843.5|841.1|844.71|842.31|843.5|841.1|0
1653314910000|2022-05-23 14:08:30|842.05|839.65|841.81|839.41|842.54|840.14|841.81|839.41|0
1653314920000|2022-05-23 14:08:40|841.33|838.93|843.5|841.1|843.5|841.1|841.33|838.93|0
1653314930000|2022-05-23 14:08:50|842.05|839.65|842.3|839.9|842.3|839.9|841.57|839.17|0
1653314940000|2022-05-23 14:09:00|841.81|839.41|843.5|841.1|843.5|841.1|841.81|839.41|0
1653314950000|2022-05-23 14:09:10|844.15|841.75|842.79|840.39|844.15|841.75|842.79|840.39|0
1653314960000|2022-05-23 14:09:20|842.55|840.15|842.79|840.39|842.79|840.39|842.06|839.66|0
1653314970000|2022-05-23 14:09:30|843.52|841.12|841.58|839.18|843.52|841.12|841.58|839.18|0
1653314980000|2022-05-23 14:09:40|838.44|836.04|837.79|835.39|838.44|836.04|837.79|835.39|0
1653314990000|2022-05-23 14:09:50|837.55|835.15|838.52|836.12|838.52|836.12|837.07|834.67|0
1653315000000|2022-05-23 14:10:00|839|836.6|837.79|835.39|839.73|837.33|837.79|835.39|0
1653315010000|2022-05-23 14:10:10|837.55|835.15|836.58|834.18|837.55|835.15|836.58|834.18|0
1653315020000|2022-05-23 14:10:20|837.31|834.91|836.47|834.07|837.43|835.03|836.47|834.07|0
1653315030000|2022-05-23 14:10:30|837.55|835.15|836.1|833.7|838.03|835.63|836.1|833.7|0
1653315040000|2022-05-23 14:10:40|836.83|834.43|838.28|835.88|839.24|836.84|836.83|834.43|0
1653315050000|2022-05-23 14:10:50|837.55|835.15|837.55|835.15|837.68|835.28|836.34|833.94|0
1653315060000|2022-05-23 14:11:00|838.28|835.88|838.52|836.12|838.52|836.12|837.79|835.39|0
1653315070000|2022-05-23 14:11:10|839|836.6|838.16|835.76|839.73|837.33|838.16|835.76|0
1653315080000|2022-05-23 14:11:20|838.28|835.88|836.58|834.18|838.28|835.88|836.58|834.18|0
1653315090000|2022-05-23 14:11:30|836.1|833.7|836.34|833.94|836.34|833.94|835.38|832.98|0
1653315100000|2022-05-23 14:11:40|836.83|834.43|834.17|831.77|836.83|834.43|834.17|831.77|0
1653315110000|2022-05-23 14:11:50|832.96|830.56|831.99|829.59|832.96|830.56|831.99|829.59|0
1653315120000|2022-05-23 14:12:00|832.48|830.08|832.48|830.08|833.68|831.28|832.48|830.08|0
1653315130000|2022-05-23 14:12:10|831.51|829.11|830.3|827.9|831.99|829.59|830.3|827.9|0
1653315140000|2022-05-23 14:12:20|829.34|826.94|829.7|827.3|829.7|827.3|829.1|826.7|0
1653315150000|2022-05-23 14:12:30|828.61|826.21|826.44|824.04|828.61|826.21|826.44|824.04|0
1653315160000|2022-05-23 14:12:40|826.92|824.52|827.17|824.77|827.41|825.01|826.92|824.52|0
1653315170000|2022-05-23 14:12:50|826.44|824.04|826.92|824.52|828.13|825.73|826.44|824.04|0
1653315180000|2022-05-23 14:13:00|827.41|825.01|828.85|826.45|828.85|826.45|827.41|825.01|0
1653315190000|2022-05-23 14:13:10|829.46|827.06|829.82|827.42|829.82|827.42|829.46|827.06|0
1653315200000|2022-05-23 14:13:20|830.67|828.27|830.06|827.66|831.03|828.63|830.06|827.66|0
1653315210000|2022-05-23 14:13:30|829.82|827.42|828.61|826.21|829.82|827.42|828.61|826.21|0
1653315220000|2022-05-23 14:13:40|828.13|825.73|827.17|824.77|828.61|826.21|827.17|824.77|0
1653315230000|2022-05-23 14:13:50|828.26|825.86|828.85|826.45|829.1|826.7|828.26|825.86|0
1653315240000|2022-05-23 14:14:00|828.61|826.21|829.58|827.18|829.58|827.18|828.61|826.21|0
1653315250000|2022-05-23 14:14:10|829.82|827.42|828.85|826.45|830.3|827.9|828.85|826.45|0
1653315260000|2022-05-23 14:14:20|828.13|825.73|828.61|826.21|828.61|826.21|827.65|825.25|0
1653315270000|2022-05-23 14:14:30|828.85|826.45|829.82|827.42|829.82|827.42|828.61|826.21|0
1653315280000|2022-05-23 14:14:40|830.79|828.39|829.58|827.18|831.03|828.63|829.58|827.18|0
1653315290000|2022-05-23 14:14:50|829.82|827.42|829.58|827.18|830.79|828.39|829.58|827.18|0
1653315300000|2022-05-23 14:15:00|828.37|825.97|828.13|825.73|828.37|825.97|827.41|825.01|0
1653315310000|2022-05-23 14:15:10|827.41|825.01|828.37|825.97|828.37|825.97|827.41|825.01|0
1653315320000|2022-05-23 14:15:20|827.41|825.01|827.65|825.25|827.89|825.49|827.41|825.01|0
1653315330000|2022-05-23 14:15:30|825.72|823.32|825.48|823.08|825.72|823.32|825.36|822.96|0
1653315340000|2022-05-23 14:15:40|825.96|823.56|825.72|823.32|826.68|824.28|825.72|823.32|0
1653315350000|2022-05-23 14:15:50|825.48|823.08|824.03|821.63|825.48|823.08|824.03|821.63|0
1653315360000|2022-05-23 14:16:00|823.19|820.79|824.99|822.59|824.99|822.59|823.19|820.79|0
1653315370000|2022-05-23 14:16:10|824.03|821.63|825.72|823.32|826.2|823.8|824.03|821.63|0
1653315380000|2022-05-23 14:16:20|824.99|822.59|825.48|823.08|825.72|823.32|824.99|822.59|0
1653315390000|2022-05-23 14:16:30|826.44|824.04|824.99|822.59|826.44|824.04|824.99|822.59|0
1653315400000|2022-05-23 14:16:40|826.2|823.8|828.37|825.97|828.37|825.97|825.96|823.56|0
1653315410000|2022-05-23 14:16:50|829.1|826.7|830.79|828.39|830.79|828.39|828.26|825.86|0
1653315420000|2022-05-23 14:17:00|829.82|827.42|830.3|827.9|830.3|827.9|829.82|827.42|0
1653315430000|2022-05-23 14:17:10|830.79|828.39|830.06|827.66|832.23|829.83|830.06|827.66|0
1653315440000|2022-05-23 14:17:20|828.61|826.21|826.44|824.04|828.61|826.21|825.72|823.32|0
1653315450000|2022-05-23 14:17:30|824.75|822.35|824.75|822.35|825.24|822.84|824.75|822.35|0
1653315460000|2022-05-23 14:17:40|823.55|821.15|819.45|817.05|823.55|821.15|819.45|817.05|0
1653315470000|2022-05-23 14:17:50|818.97|816.57|818.01|815.61|818.97|816.57|818.01|815.61|0
1653315480000|2022-05-23 14:18:00|819.21|816.81|822.58|820.18|822.58|820.18|819.21|816.81|0
1653315490000|2022-05-23 14:18:10|822.82|820.42|822.82|820.42|822.82|820.42|822.1|819.7|0
1653315500000|2022-05-23 14:18:20|823.79|821.39|823.79|821.39|823.79|821.39|822.82|820.42|0
1653315510000|2022-05-23 14:18:30|822.34|819.94|823.31|820.91|823.55|821.15|822.34|819.94|0
1653315520000|2022-05-23 14:18:40|822.82|820.42|822.58|820.18|822.82|820.42|821.99|819.59|0
1653315530000|2022-05-23 14:18:50|821.86|819.46|821.62|819.22|822.1|819.7|821.62|819.22|0
1653315540000|2022-05-23 14:19:00|820.9|818.5|822.58|820.18|822.82|820.42|820.9|818.5|0
1653315550000|2022-05-23 14:19:10|823.07|820.67|821.38|818.98|823.07|820.67|821.38|818.98|0
1653315560000|2022-05-23 14:19:20|821.86|819.46|822.1|819.7|822.1|819.7|821.14|818.74|0
1653315570000|2022-05-23 14:19:30|820.66|818.26|821.38|818.98|822.1|819.7|820.66|818.26|0
1653315580000|2022-05-23 14:19:40|822.23|819.83|822.34|819.94|822.34|819.94|821.74|819.34|0
1653315590000|2022-05-23 14:19:50|821.62|819.22|821.62|819.22|821.62|819.22|821.14|818.74|0
1653315600000|2022-05-23 14:20:00|822.23|819.83|825.96|823.56|825.96|823.56|822.23|819.83|0
1653315610000|2022-05-23 14:20:10|825.72|823.32|827.41|825.01|827.41|825.01|825.72|823.32|0
1653315620000|2022-05-23 14:20:20|827.65|825.25|826.92|824.52|827.65|825.25|826.68|824.28|0
1653315630000|2022-05-23 14:20:30|826.57|824.17|827.65|825.25|827.65|825.25|826.44|824.04|0
1653315640000|2022-05-23 14:20:40|827.89|825.49|827.65|825.25|829.34|826.94|827.65|825.25|0
1653315650000|2022-05-23 14:20:50|827.41|825.01|826.68|824.28|827.77|825.37|826.68|824.28|0
1653315660000|2022-05-23 14:21:00|826.33|823.93|827.89|825.49|827.89|825.49|826.33|823.93|0
1653315670000|2022-05-23 14:21:10|826.92|824.52|827.41|825.01|827.41|825.01|826.92|824.52|0
1653315680000|2022-05-23 14:21:20|826.81|824.41|826.68|824.28|827.41|825.01|826.68|824.28|0
1653315690000|2022-05-23 14:21:30|825.96|823.56|825.96|823.56|826.44|824.04|825.96|823.56|0
1653315700000|2022-05-23 14:21:40|826.2|823.8|826.44|824.04|826.44|824.04|825.72|823.32|0
1653315710000|2022-05-23 14:21:50|827.29|824.89|825.72|823.32|827.65|825.25|825.72|823.32|0
1653315720000|2022-05-23 14:22:00|825.48|823.08|823.31|820.91|825.96|823.56|823.31|820.91|0
1653315730000|2022-05-23 14:22:10|822.82|820.42|823.31|820.91|823.55|821.15|822.82|820.42|0
1653315740000|2022-05-23 14:22:20|822.34|819.94|822.82|820.42|823.55|821.15|822.34|819.94|0
1653315750000|2022-05-23 14:22:30|822.1|819.7|819.45|817.05|822.1|819.7|819.45|817.05|0
1653315760000|2022-05-23 14:22:40|818.73|816.33|820.17|817.77|820.17|817.77|818.73|816.33|0
1653315770000|2022-05-23 14:22:50|819.21|816.81|819.45|817.05|819.93|817.53|819.21|816.81|0
1653315780000|2022-05-23 14:23:00|818.97|816.57|818.73|816.33|818.97|816.57|818.49|816.09|0
1653315790000|2022-05-23 14:23:10|817.77|815.37|818.73|816.33|819.45|817.05|817.77|815.37|0
1653315800000|2022-05-23 14:23:20|818.37|815.97|821.14|818.74|821.14|818.74|818.37|815.97|0
1653315810000|2022-05-23 14:23:30|821.38|818.98|821.38|818.98|822.58|820.18|821.38|818.98|0
1653315820000|2022-05-23 14:23:40|821.14|818.74|821.86|819.46|823.31|820.91|821.14|818.74|0
1653315830000|2022-05-23 14:23:50|822.23|819.83|822.58|820.18|822.58|820.18|822.1|819.7|0
1653315840000|2022-05-23 14:24:00|821.26|818.86|823.07|820.67|823.07|820.67|821.14|818.74|0
1653315850000|2022-05-23 14:24:10|822.58|820.18|821.74|819.34|822.58|820.18|821.74|819.34|0
1653315860000|2022-05-23 14:24:20|822.82|820.42|824.27|821.87|824.27|821.87|822.82|820.42|0
1653315870000|2022-05-23 14:24:30|823.07|820.67|822.34|819.94|823.07|820.67|822.1|819.7|0
1653315880000|2022-05-23 14:24:40|821.62|819.22|821.38|818.98|822.1|819.7|821.38|818.98|0
1653315890000|2022-05-23 14:24:50|820.9|818.5|820.9|818.5|820.9|818.5|820.3|817.9|0
1653315900000|2022-05-23 14:25:00|819.93|817.53|821.14|818.74|821.86|819.46|819.93|817.53|0
1653315910000|2022-05-23 14:25:10|821.86|819.46|823.55|821.15|823.55|821.15|821.86|819.46|0
1653315920000|2022-05-23 14:25:20|823.79|821.39|824.27|821.87|824.88|822.48|823.79|821.39|0
1653315930000|2022-05-23 14:25:30|823.79|821.39|825.36|822.96|825.36|822.96|823.79|821.39|0
1653315940000|2022-05-23 14:25:40|825.23|822.83|825.96|823.56|825.96|823.56|825.23|822.83|0
1653315950000|2022-05-23 14:25:50|826.2|823.8|825.96|823.56|827.41|825.01|825.96|823.56|0
1653315960000|2022-05-23 14:26:00|825.48|823.08|823.55|821.15|825.48|823.08|823.55|821.15|0
1653315970000|2022-05-23 14:26:10|822.82|820.42|823.55|821.15|823.55|821.15|822.82|820.42|0
1653315980000|2022-05-23 14:26:20|823.07|820.67|822.34|819.94|823.07|820.67|821.62|819.22|0
1653315990000|2022-05-23 14:26:30|822.1|819.7|820.54|818.14|822.1|819.7|820.17|817.77|0
1653316000000|2022-05-23 14:26:40|820.66|818.26|819.69|817.29|820.66|818.26|818.97|816.57|0
1653316010000|2022-05-23 14:26:50|820.66|818.26|820.05|817.65|821.02|818.62|820.05|817.65|0
1653316020000|2022-05-23 14:27:00|821.02|818.62|821.76|819.36|821.76|819.36|820.67|818.27|0
1653316030000|2022-05-23 14:27:10|821.87|819.47|821.15|818.75|821.87|819.47|821.15|818.75|0
1653316040000|2022-05-23 14:27:20|822.11|819.71|823.93|821.53|823.93|821.53|822.11|819.71|0
1653316050000|2022-05-23 14:27:30|823.8|821.4|824.89|822.49|825.01|822.61|823.8|821.4|0
1653316060000|2022-05-23 14:27:40|825.98|823.58|830.57|828.17|830.57|828.17|825.98|823.58|0
1653316070000|2022-05-23 14:27:50|831.05|828.65|830.81|828.41|831.77|829.37|830.81|828.41|0
1653316080000|2022-05-23 14:28:00|830.57|828.17|829.6|827.2|830.57|828.17|828.15|825.75|0
1653316090000|2022-05-23 14:28:10|830.08|827.68|830.08|827.68|831.05|828.65|829.6|827.2|0
1653316100000|2022-05-23 14:28:20|829.12|826.72|827.91|825.51|829.12|826.72|827.91|825.51|0
1653316110000|2022-05-23 14:28:30|826.7|824.3|826.22|823.82|826.7|824.3|825.98|823.58|0
1653316120000|2022-05-23 14:28:40|825.73|823.33|824.77|822.37|825.73|823.33|824.53|822.13|0
1653316130000|2022-05-23 14:28:50|824.53|822.13|825.25|822.85|825.25|822.85|824.53|822.13|0
1653316140000|2022-05-23 14:29:00|824.29|821.89|825.98|823.58|826.22|823.82|824.29|821.89|0
1653316150000|2022-05-23 14:29:10|825.01|822.61|824.77|822.37|825.01|822.61|824.53|822.13|0
1653316160000|2022-05-23 14:29:20|823.56|821.16|820.31|817.91|823.56|821.16|820.31|817.91|0
1653316170000|2022-05-23 14:29:30|819.94|817.54|821.03|818.63|821.03|818.63|819.94|817.54|0
1653316180000|2022-05-23 14:29:40|820.07|817.67|816.93|814.53|821.39|818.99|816.93|814.53|0
1653316190000|2022-05-23 14:29:50|815.84|813.44|811.27|808.87|815.84|813.44|811.27|808.87|0
1653316200000|2022-05-23 14:30:00|809.34|806.94|813.19|810.79|813.19|810.79|809.34|806.94|0
1653316210000|2022-05-23 14:30:10|813.43|811.03|814.16|811.76|814.64|812.24|813.43|811.03|0
1653316220000|2022-05-23 14:30:20|813.92|811.52|815.25|812.85|815.49|813.09|813.92|811.52|0
1653316230000|2022-05-23 14:30:30|815.12|812.72|812.23|809.83|815.12|812.72|812.23|809.83|0
1653316240000|2022-05-23 14:30:40|812.71|810.31|812.95|810.55|813.19|810.79|812.23|809.83|0
1653316250000|2022-05-23 14:30:50|813.92|811.52|813.92|811.52|814.4|812|813.92|811.52|0
1653316260000|2022-05-23 14:31:00|814.16|811.76|814.88|812.48|815.01|812.61|814.16|811.76|0
1653316270000|2022-05-23 14:31:10|814.76|812.36|814.52|812.12|814.76|812.36|814.16|811.76|0
1653316280000|2022-05-23 14:31:20|815.36|812.96|814.28|811.88|815.36|812.96|813.68|811.28|0
1653316290000|2022-05-23 14:31:30|813.43|811.03|812.95|810.55|813.43|811.03|812.95|810.55|0
1653316300000|2022-05-23 14:31:40|811.99|809.59|811.51|809.11|812.23|809.83|811.51|809.11|0
1653316310000|2022-05-23 14:31:50|809.1|806.7|810.79|808.39|810.79|808.39|809.1|806.7|0
1653316320000|2022-05-23 14:32:00|809.58|807.18|810.55|808.15|810.55|808.15|809.1|806.7|0
1653316330000|2022-05-23 14:32:10|809.58|807.18|809.58|807.18|810.55|808.15|809.58|807.18|0
1653316340000|2022-05-23 14:32:20|810.06|807.66|809.58|807.18|810.06|807.66|809.58|807.18|0
1653316350000|2022-05-23 14:32:30|809.34|806.94|809.34|806.94|809.34|806.94|808.51|806.11|0
1653316360000|2022-05-23 14:32:40|809.58|807.18|808.86|806.46|809.58|807.18|808.86|806.46|0
1653316370000|2022-05-23 14:32:50|808.02|805.62|808.14|805.74|808.14|805.74|807.66|805.26|0
1653316380000|2022-05-23 14:33:00|808.38|805.98|808.14|805.74|809.1|806.7|808.14|805.74|0
1653316390000|2022-05-23 14:33:10|807.66|805.26|807.66|805.26|807.9|805.5|807.66|805.26|0
1653316400000|2022-05-23 14:33:20|807.18|804.78|808.26|805.86|808.26|805.86|807.18|804.78|0
1653316410000|2022-05-23 14:33:30|808.62|806.22|808.62|806.22|809.34|806.94|808.5|806.1|0
1653316420000|2022-05-23 14:33:40|808.99|806.59|809.34|806.94|809.82|807.42|808.99|806.59|0
1653316430000|2022-05-23 14:33:50|809.71|807.31|809.58|807.18|810.55|808.15|809.58|807.18|0
1653316440000|2022-05-23 14:34:00|809.82|807.42|810.79|808.39|810.79|808.39|809.82|807.42|0
1653316450000|2022-05-23 14:34:10|811.51|809.11|810.55|808.15|811.51|809.11|810.06|807.66|0
1653316460000|2022-05-23 14:34:20|809.82|807.42|812.23|809.83|812.47|810.07|809.82|807.42|0
1653316470000|2022-05-23 14:34:30|812.47|810.07|812.95|810.55|812.95|810.55|811.99|809.59|0
1653316480000|2022-05-23 14:34:40|812.84|810.44|812.95|810.55|812.95|810.55|812.84|810.44|0
1653316490000|2022-05-23 14:34:50|813.19|810.79|810.79|808.39|813.19|810.79|810.79|808.39|0
1653316500000|2022-05-23 14:35:00|810.55|808.15|809.1|806.7|810.55|808.15|809.1|806.7|0
1653316510000|2022-05-23 14:35:10|809.82|807.42|811.03|808.63|811.03|808.63|809.82|807.42|0
1653316520000|2022-05-23 14:35:20|811.27|808.87|810.06|807.66|811.27|808.87|810.06|807.66|0
1653316530000|2022-05-23 14:35:30|809.58|807.18|810.3|807.9|810.3|807.9|808.86|806.46|0
1653316540000|2022-05-23 14:35:40|810.55|808.15|809.82|807.42|810.55|808.15|809.58|807.18|0
1653316550000|2022-05-23 14:35:50|809.58|807.18|807.66|805.26|809.58|807.18|807.66|805.26|0
1653316560000|2022-05-23 14:36:00|807.18|804.78|808.38|805.98|808.38|805.98|806.94|804.54|0
1653316570000|2022-05-23 14:36:10|809.23|806.83|807.18|804.78|809.23|806.83|807.18|804.78|0
1653316580000|2022-05-23 14:36:20|808.62|806.22|808.14|805.74|808.62|806.22|808.14|805.74|0
1653316590000|2022-05-23 14:36:30|809.34|806.94|810.3|807.9|810.3|807.9|809.34|806.94|0
1653316600000|2022-05-23 14:36:40|810.55|808.15|810.06|807.66|810.55|808.15|810.06|807.66|0
1653316610000|2022-05-23 14:36:50|809.58|807.18|810.79|808.39|810.79|808.39|809.58|807.18|0
1653316620000|2022-05-23 14:37:00|809.82|807.42|808.86|806.46|809.82|807.42|808.86|806.46|0
1653316630000|2022-05-23 14:37:10|809.34|806.94|809.58|807.18|809.58|807.18|808.38|805.98|0
1653316640000|2022-05-23 14:37:20|810.3|807.9|810.55|808.15|810.55|808.15|809.58|807.18|0
1653316650000|2022-05-23 14:37:30|811.27|808.87|813.43|811.03|813.43|811.03|811.27|808.87|0
1653316660000|2022-05-23 14:37:40|813.19|810.79|812.95|810.55|813.19|810.79|812.23|809.83|0
1653316670000|2022-05-23 14:37:50|813.43|811.03|814.16|811.76|814.16|811.76|813.43|811.03|0
1653316680000|2022-05-23 14:38:00|812.71|810.31|813.92|811.52|813.92|811.52|812.71|810.31|0
1653316690000|2022-05-23 14:38:10|813.68|811.28|813.68|811.28|813.92|811.52|813.68|811.28|0
1653316700000|2022-05-23 14:38:20|813.92|811.52|812.95|810.55|813.92|811.52|812.71|810.31|0
1653316710000|2022-05-23 14:38:30|812.47|810.07|810.79|808.39|812.47|810.07|810.79|808.39|0
1653316720000|2022-05-23 14:38:40|810.91|808.51|809.1|806.7|811.27|808.87|809.1|806.7|0
1653316730000|2022-05-23 14:38:50|808.38|805.98|806.94|804.54|808.38|805.98|806.94|804.54|0
1653316740000|2022-05-23 14:39:00|806.46|804.06|806.7|804.3|806.94|804.54|806.46|804.06|0
1653316750000|2022-05-23 14:39:10|806.34|803.94|807.18|804.78|807.18|804.78|806.21|803.81|0
1653316760000|2022-05-23 14:39:20|807.9|805.5|807.9|805.5|808.38|805.98|807.9|805.5|0
1653316770000|2022-05-23 14:39:30|808.14|805.74|807.66|805.26|808.14|805.74|807.66|805.26|0
1653316780000|2022-05-23 14:39:40|807.42|805.02|808.14|805.74|808.14|805.74|807.18|804.78|0
1653316790000|2022-05-23 14:39:50|809.1|806.7|808.86|806.46|809.34|806.94|808.86|806.46|0
1653316800000|2022-05-23 14:40:00|808.38|805.98|810.06|807.66|810.3|807.9|808.38|805.98|0
1653316810000|2022-05-23 14:40:10|809.82|807.42|808.38|805.98|809.82|807.42|808.38|805.98|0
1653316820000|2022-05-23 14:40:20|808.02|805.62|805.97|803.57|808.02|805.62|805.97|803.57|0
1653316830000|2022-05-23 14:40:30|805.01|802.61|805.25|802.85|805.73|803.33|805.01|802.61|0
1653316840000|2022-05-23 14:40:40|806.45|804.05|804.77|802.37|806.45|804.05|804.77|802.37|0
1653316850000|2022-05-23 14:40:50|804.9|802.5|806.45|804.05|806.45|804.05|804.9|802.5|0
1653316860000|2022-05-23 14:41:00|805.01|802.61|805.01|802.61|805.01|802.61|804.77|802.37|0
1653316870000|2022-05-23 14:41:10|805.73|803.33|805.97|803.57|806.21|803.81|805.73|803.33|0
1653316880000|2022-05-23 14:41:20|805.25|802.85|806.7|804.3|806.94|804.54|805.25|802.85|0
1653316890000|2022-05-23 14:41:30|806.34|803.94|806.45|804.05|806.45|804.05|805.97|803.57|0
1653316900000|2022-05-23 14:41:40|806.94|804.54|809.34|806.94|809.34|806.94|806.94|804.54|0
1653316910000|2022-05-23 14:41:50|809.82|807.42|813.19|810.79|813.19|810.79|809.82|807.42|0
1653316920000|2022-05-23 14:42:00|811.75|809.35|811.75|809.35|811.75|809.35|810.06|807.66|0
1653316930000|2022-05-23 14:42:10|811.99|809.59|812.23|809.83|813.8|811.4|811.99|809.59|0
1653316940000|2022-05-23 14:42:20|811.51|809.11|810.06|807.66|811.51|809.11|810.06|807.66|0
1653316950000|2022-05-23 14:42:30|810.54|808.14|811.51|809.11|811.51|809.11|810.06|807.66|0
1653316960000|2022-05-23 14:42:40|810.67|808.27|810.54|808.14|811.03|808.63|810.54|808.14|0
1653316970000|2022-05-23 14:42:50|810.3|807.9|811.99|809.59|811.99|809.59|810.3|807.9|0
1653316980000|2022-05-23 14:43:00|811.03|808.63|810.54|808.14|811.03|808.63|809.95|807.55|0
1653316990000|2022-05-23 14:43:10|810.3|807.9|811.63|809.23|811.63|809.23|810.3|807.9|0
1653317000000|2022-05-23 14:43:20|811.03|808.63|811.27|808.87|811.39|808.99|811.03|808.63|0
1653317010000|2022-05-23 14:43:30|812.23|809.83|811.51|809.11|812.23|809.83|811.51|809.11|0
1653317020000|2022-05-23 14:43:40|810.79|808.39|810.79|808.39|811.99|809.59|810.79|808.39|0
1653317030000|2022-05-23 14:43:50|812.23|809.83|811.75|809.35|812.47|810.07|811.75|809.35|0
1653317040000|2022-05-23 14:44:00|810.79|808.39|808.74|806.34|810.79|808.39|808.74|806.34|0
1653317050000|2022-05-23 14:44:10|808.62|806.22|810.06|807.66|810.19|807.79|808.62|806.22|0
1653317060000|2022-05-23 14:44:20|810.54|808.14|810.3|807.9|810.54|808.14|810.06|807.66|0
1653317070000|2022-05-23 14:44:30|810.79|808.39|812.71|810.31|812.71|810.31|810.79|808.39|0
1653317080000|2022-05-23 14:44:40|812.95|810.55|812.47|810.07|812.95|810.55|811.99|809.59|0
1653317090000|2022-05-23 14:44:50|811.51|809.11|811.51|809.11|811.51|809.11|810.79|808.39|0
1653317100000|2022-05-23 14:45:00|809.58|807.18|810.3|807.9|810.54|808.14|809.58|807.18|0
1653317110000|2022-05-23 14:45:10|810.43|808.03|810.06|807.66|811.75|809.35|810.06|807.66|0
1653317120000|2022-05-23 14:45:20|809.82|807.42|810.06|807.66|810.54|808.14|809.58|807.18|0
1653317130000|2022-05-23 14:45:30|809.34|806.94|809.82|807.42|810.06|807.66|809.1|806.7|0
1653317140000|2022-05-23 14:45:40|809.34|806.94|810.06|807.66|810.06|807.66|809.23|806.83|0
1653317150000|2022-05-23 14:45:50|809.34|806.94|809.23|806.83|810.54|808.14|809.23|806.83|0
1653317160000|2022-05-23 14:46:00|809.1|806.7|808.14|805.74|809.1|806.7|808.14|805.74|0
1653317170000|2022-05-23 14:46:10|809.1|806.7|810.3|807.9|810.3|807.9|809.1|806.7|0
1653317180000|2022-05-23 14:46:20|811.03|808.63|809.71|807.31|811.03|808.63|809.71|807.31|0
1653317190000|2022-05-23 14:46:30|810.3|807.9|811.51|809.11|812.23|809.83|810.3|807.9|0
1653317200000|2022-05-23 14:46:40|812.47|810.07|813.32|810.92|813.32|810.92|812.23|809.83|0
1653317210000|2022-05-23 14:46:50|813.92|811.52|814.64|812.24|814.64|812.24|813.56|811.16|0
1653317220000|2022-05-23 14:47:00|814.16|811.76|817.29|814.89|817.29|814.89|814.16|811.76|0
1653317230000|2022-05-23 14:47:10|816.81|814.41|814.4|812|816.81|814.41|814.4|812|0
1653317240000|2022-05-23 14:47:20|813.43|811.03|812.71|810.31|813.43|811.03|812.71|810.31|0
1653317250000|2022-05-23 14:47:30|812.95|810.55|811.75|809.35|812.95|810.55|811.75|809.35|0
1653317260000|2022-05-23 14:47:40|810.78|808.38|808.86|806.46|810.78|808.38|808.86|806.46|0
1653317270000|2022-05-23 14:47:50|807.18|804.78|807.66|805.26|807.66|805.26|806.45|804.05|0
1653317280000|2022-05-23 14:48:00|806.94|804.54|805.25|802.85|806.94|804.54|805.25|802.85|0
1653317290000|2022-05-23 14:48:10|805.97|803.57|805.25|802.85|805.97|803.57|805.25|802.85|0
1653317300000|2022-05-23 14:48:20|804.77|802.37|805.01|802.61|805.01|802.61|804.77|802.37|0
1653317310000|2022-05-23 14:48:30|805.25|802.85|804.77|802.37|805.73|803.33|804.77|802.37|0
1653317320000|2022-05-23 14:48:40|803.57|801.17|803.33|800.93|803.57|801.17|803.09|800.69|0
1653317330000|2022-05-23 14:48:50|803.09|800.69|803.57|801.17|803.57|801.17|802.37|799.97|0
1653317340000|2022-05-23 14:49:00|803.81|801.41|803.33|800.93|804.77|802.37|803.33|800.93|0
1653317350000|2022-05-23 14:49:10|804.29|801.89|805.14|802.74|805.14|802.74|803.57|801.17|0
1653317360000|2022-05-23 14:49:20|805.49|803.09|807.18|804.78|807.18|804.78|805.49|803.09|0
1653317370000|2022-05-23 14:49:30|808.14|805.74|808.38|805.98|808.38|805.98|807.18|804.78|0
1653317380000|2022-05-23 14:49:40|809.1|806.7|810.54|808.14|810.54|808.14|809.1|806.7|0
1653317390000|2022-05-23 14:49:50|809.58|807.18|811.03|808.63|811.03|808.63|809.58|807.18|0
1653317400000|2022-05-23 14:50:00|811.75|809.35|812.95|810.55|812.95|810.55|811.75|809.35|0
1653317410000|2022-05-23 14:50:10|812.71|810.31|811.27|808.87|812.71|810.31|811.27|808.87|0
1653317420000|2022-05-23 14:50:20|812.47|810.07|811.03|808.63|812.47|810.07|811.03|808.63|0
1653317430000|2022-05-23 14:50:30|810.54|808.14|811.03|808.63|811.99|809.59|810.54|808.14|0
1653317440000|2022-05-23 14:50:40|810.54|808.14|810.78|808.38|811.03|808.63|810.54|808.14|0
1653317450000|2022-05-23 14:50:50|810.54|808.14|810.3|807.9|810.78|808.38|810.3|807.9|0
1653317460000|2022-05-23 14:51:00|809.1|806.7|812.23|809.83|812.23|809.83|809.1|806.7|0
1653317470000|2022-05-23 14:51:10|812.47|810.07|815.36|812.96|815.36|812.96|812.47|810.07|0
1653317480000|2022-05-23 14:51:20|814.16|811.76|814.16|811.76|814.64|812.24|813.67|811.27|0
1653317490000|2022-05-23 14:51:30|813.43|811.03|815.36|812.96|815.36|812.96|813.43|811.03|0
1653317500000|2022-05-23 14:51:40|817.05|814.65|817.05|814.65|817.53|815.13|817.05|814.65|0
1653317510000|2022-05-23 14:51:50|816.56|814.16|818.01|815.61|818.01|815.61|816.56|814.16|0
1653317520000|2022-05-23 14:52:00|817.53|815.13|816.32|813.92|817.77|815.37|816.32|813.92|0
1653317530000|2022-05-23 14:52:10|816.08|813.68|818.01|815.61|818.01|815.61|816.08|813.68|0
1653317540000|2022-05-23 14:52:20|816.32|813.92|816.45|814.05|816.45|814.05|816.08|813.68|0
1653317550000|2022-05-23 14:52:30|816.56|814.16|816.56|814.16|817.05|814.65|816.56|814.16|0
1653317560000|2022-05-23 14:52:40|816.08|813.68|816.32|813.92|816.32|813.92|815.6|813.2|0
1653317570000|2022-05-23 14:52:50|817.29|814.89|822.11|819.71|822.11|819.71|817.29|814.89|0
1653317580000|2022-05-23 14:53:00|822.48|820.08|821.63|819.23|823.56|821.16|821.63|819.23|0
1653317590000|2022-05-23 14:53:10|821.15|818.75|819.46|817.06|821.39|818.99|819.46|817.06|0
1653317600000|2022-05-23 14:53:20|819.7|817.3|819.82|817.42|819.94|817.54|818.98|816.58|0
1653317610000|2022-05-23 14:53:30|818.98|816.58|818.25|815.85|818.98|816.58|818.01|815.61|0
1653317620000|2022-05-23 14:53:40|817.77|815.37|816.69|814.29|818.73|816.33|816.69|814.29|0
1653317630000|2022-05-23 14:53:50|817.29|814.89|816.32|813.92|817.29|814.89|816.32|813.92|0
1653317640000|2022-05-23 14:54:00|814.4|812|813.91|811.51|814.4|812|813.91|811.51|0
1653317650000|2022-05-23 14:54:10|815.36|812.96|815.97|813.57|815.97|813.57|815.36|812.96|0
1653317660000|2022-05-23 14:54:20|816.08|813.68|817.05|814.65|817.05|814.65|816.08|813.68|0
1653317670000|2022-05-23 14:54:30|815.6|813.2|815.97|813.57|816.32|813.92|815.6|813.2|0
1653317680000|2022-05-23 14:54:40|816.81|814.41|815.84|813.44|816.81|814.41|815.84|813.44|0
1653317690000|2022-05-23 14:54:50|814.4|812|814.88|812.48|814.88|812.48|813.91|811.51|0
1653317700000|2022-05-23 14:55:00|815|812.6|816.81|814.41|816.81|814.41|815|812.6|0
1653317710000|2022-05-23 14:55:10|815.12|812.72|813.91|811.51|815.12|812.72|813.19|810.79|0
1653317720000|2022-05-23 14:55:20|813.67|811.27|814.4|812|814.4|812|813.67|811.27|0
1653317730000|2022-05-23 14:55:30|814.76|812.36|815.73|813.33|815.73|813.33|814.64|812.24|0
1653317740000|2022-05-23 14:55:40|816.08|813.68|816.08|813.68|816.08|813.68|814.88|812.48|0
1653317750000|2022-05-23 14:55:50|814.88|812.48|815.6|813.2|815.6|813.2|814.88|812.48|0
1653317760000|2022-05-23 14:56:00|814.16|811.76|815.24|812.84|815.36|812.96|814.16|811.76|0
1653317770000|2022-05-23 14:56:10|815.84|813.44|815.84|813.44|816.81|814.41|815.84|813.44|0
1653317780000|2022-05-23 14:56:20|815.36|812.96|814.4|812|815.36|812.96|814.4|812|0
1653317790000|2022-05-23 14:56:30|814.16|811.76|814.16|811.76|815.36|812.96|814.16|811.76|0
1653317800000|2022-05-23 14:56:40|813.67|811.27|814.64|812.24|814.64|812.24|812.95|810.55|0
1653317810000|2022-05-23 14:56:50|814.76|812.36|814.88|812.48|815.12|812.72|813.67|811.27|0
1653317820000|2022-05-23 14:57:00|815.84|813.44|814.64|812.24|815.84|813.44|814.64|812.24|0
1653317830000|2022-05-23 14:57:10|814.4|812|815.36|812.96|815.36|812.96|813.8|811.4|0
1653317840000|2022-05-23 14:57:20|815.6|813.2|816.08|813.68|816.32|813.92|815.6|813.2|0
1653317850000|2022-05-23 14:57:30|814.88|812.48|815.12|812.72|815.6|813.2|814.88|812.48|0
1653317860000|2022-05-23 14:57:40|815.6|813.2|816.08|813.68|816.56|814.16|815.12|812.72|0
1653317870000|2022-05-23 14:57:50|817.05|814.65|816.32|813.92|817.53|815.13|816.32|813.92|0
1653317880000|2022-05-23 14:58:00|815.84|813.44|816.08|813.68|817.53|815.13|815.84|813.44|0
1653317890000|2022-05-23 14:58:10|816.56|814.16|815.12|812.72|817.05|814.65|815.12|812.72|0
1653317900000|2022-05-23 14:58:20|814.28|811.88|812.95|810.55|814.28|811.88|812.95|810.55|0
1653317910000|2022-05-23 14:58:30|812.23|809.83|813.91|811.51|813.91|811.51|811.51|809.11|0
1653317920000|2022-05-23 14:58:40|814.4|812|814.64|812.24|814.64|812.24|814.4|812|0
1653317930000|2022-05-23 14:58:50|815.24|812.84|813.43|811.03|815.24|812.84|813.43|811.03|0
1653317940000|2022-05-23 14:59:00|811.87|809.47|812.23|809.83|812.47|810.07|811.87|809.47|0
1653317950000|2022-05-23 14:59:10|812.71|810.31|814.15|811.75|814.15|811.75|812.71|810.31|0
1653317960000|2022-05-23 14:59:20|814.88|812.48|814.88|812.48|815.36|812.96|814.88|812.48|0
1653317970000|2022-05-23 14:59:30|814.64|812.24|813.91|811.51|814.64|812.24|813.91|811.51|0
1653317980000|2022-05-23 14:59:40|813.43|811.03|812.71|810.31|813.43|811.03|812.47|810.07|0
1653317990000|2022-05-23 14:59:50|811.99|809.59|812.71|810.31|812.71|810.31|811.02|808.62|0
1653318000000|2022-05-23 15:00:00|811.75|809.35|812.71|810.31|812.71|810.31|811.75|809.35|0
1653318010000|2022-05-23 15:00:10|812.47|810.07|814.64|812.24|814.64|812.24|812.47|810.07|0
1653318020000|2022-05-23 15:00:20|814.4|812|814.64|812.24|814.64|812.24|813.43|811.03|0
1653318030000|2022-05-23 15:00:30|813.8|811.4|814.04|811.64|814.52|812.12|813.67|811.27|0
1653318040000|2022-05-23 15:00:40|814.15|811.75|814.88|812.48|814.88|812.48|814.15|811.75|0
1653318050000|2022-05-23 15:00:50|814.4|812|815.36|812.96|815.6|813.2|813.91|811.51|0
1653318060000|2022-05-23 15:01:00|816.08|813.68|815.84|813.44|816.08|813.68|815.84|813.44|0
1653318070000|2022-05-23 15:01:10|814.76|812.36|812.71|810.31|814.76|812.36|812.71|810.31|0
1653318080000|2022-05-23 15:01:20|812.47|810.07|811.51|809.11|812.47|810.07|811.51|809.11|0
1653318090000|2022-05-23 15:01:30|811.39|808.99|810.06|807.66|811.39|808.99|810.06|807.66|0
1653318100000|2022-05-23 15:01:40|808.62|806.22|805.73|803.33|808.62|806.22|804.77|802.37|0
1653318110000|2022-05-23 15:01:50|806.21|803.81|807.54|805.14|807.54|805.14|806.21|803.81|0
1653318120000|2022-05-23 15:02:00|806.69|804.29|808.38|805.98|808.38|805.98|806.69|804.29|0
1653318130000|2022-05-23 15:02:10|809.46|807.06|808.14|805.74|809.58|807.18|808.14|805.74|0
1653318140000|2022-05-23 15:02:20|807.9|805.5|806.93|804.53|807.9|805.5|806.93|804.53|0
1653318150000|2022-05-23 15:02:30|808.38|805.98|808.62|806.22|808.62|806.22|808.38|805.98|0
1653318160000|2022-05-23 15:02:40|808.14|805.74|808.62|806.22|808.62|806.22|807.66|805.26|0
1653318170000|2022-05-23 15:02:50|807.54|805.14|805.73|803.33|807.54|805.14|805.73|803.33|0
1653318180000|2022-05-23 15:03:00|805.01|802.61|805.25|802.85|805.25|802.85|804.53|802.13|0
1653318190000|2022-05-23 15:03:10|804.77|802.37|803.33|800.93|805.01|802.61|803.33|800.93|0
1653318200000|2022-05-23 15:03:20|801.89|799.49|802.61|800.21|802.61|800.21|801.65|799.25|0
1653318210000|2022-05-23 15:03:30|802.37|799.97|803.09|800.69|803.09|800.69|802.37|799.97|0
1653318220000|2022-05-23 15:03:40|802.37|799.97|801.89|799.49|802.37|799.97|801.89|799.49|0
1653318230000|2022-05-23 15:03:50|802.25|799.85|802.85|800.45|803.33|800.93|802.25|799.85|0
1653318240000|2022-05-23 15:04:00|800.93|798.53|801.89|799.49|801.89|799.49|800.2|797.8|0
1653318250000|2022-05-23 15:04:10|802.37|799.97|802.49|800.09|802.85|800.45|802.37|799.97|0
1653318260000|2022-05-23 15:04:20|801.41|799.01|800.2|797.8|801.41|799.01|800.2|797.8|0
1653318270000|2022-05-23 15:04:30|799.96|797.56|799.48|797.08|799.96|797.56|798.17|795.77|0
1653318280000|2022-05-23 15:04:40|799|796.6|798.28|795.88|799|796.6|797.8|795.4|0
1653318290000|2022-05-23 15:04:50|799.48|797.08|798.76|796.36|799.48|797.08|798.76|796.36|0
1653318300000|2022-05-23 15:05:00|798.65|796.25|797.8|795.4|798.65|796.25|797.8|795.4|0
1653318310000|2022-05-23 15:05:10|798.28|795.88|798.52|796.12|798.52|796.12|798.17|795.77|0
1653318320000|2022-05-23 15:05:20|799.48|797.08|799.96|797.56|799.96|797.56|799|796.6|0
1653318330000|2022-05-23 15:05:30|800.44|798.04|799.96|797.56|800.44|798.04|799.96|797.56|0
1653318340000|2022-05-23 15:05:40|800.09|797.69|799.13|796.73|800.09|797.69|799.13|796.73|0
1653318350000|2022-05-23 15:05:50|799.72|797.32|799.96|797.56|799.96|797.56|799|796.6|0
1653318360000|2022-05-23 15:06:00|798.76|796.36|797.08|794.68|798.76|796.36|796.84|794.44|0
1653318370000|2022-05-23 15:06:10|796.97|794.57|797.32|794.92|797.32|794.92|796.84|794.44|0
1653318380000|2022-05-23 15:06:20|798.76|796.36|798.28|795.88|798.76|796.36|797.8|795.4|0
1653318390000|2022-05-23 15:06:30|798.76|796.36|798.04|795.64|798.76|796.36|797.32|794.92|0
1653318400000|2022-05-23 15:06:40|797.8|795.4|798.04|795.64|798.52|796.12|797.8|795.4|0
1653318410000|2022-05-23 15:06:50|799.72|797.32|800.2|797.8|800.2|797.8|799.48|797.08|0
1653318420000|2022-05-23 15:07:00|800.44|798.04|799.96|797.56|800.44|798.04|799.96|797.56|0
1653318430000|2022-05-23 15:07:10|799.37|796.97|798.76|796.36|799.37|796.97|798.76|796.36|0
1653318440000|2022-05-23 15:07:20|800.2|797.8|799.48|797.08|800.2|797.8|799.24|796.84|0
1653318450000|2022-05-23 15:07:30|800.44|798.04|798.76|796.36|800.44|798.04|798.76|796.36|0
1653318460000|2022-05-23 15:07:40|798.28|795.88|799.96|797.56|799.96|797.56|798.28|795.88|0
1653318470000|2022-05-23 15:07:50|800.44|798.04|800.44|798.04|800.44|798.04|800.2|797.8|0
1653318480000|2022-05-23 15:08:00|799.48|797.08|799.24|796.84|799.48|797.08|798.65|796.25|0
1653318490000|2022-05-23 15:08:10|800.2|797.8|799.48|797.08|800.2|797.8|799.48|797.08|0
1653318500000|2022-05-23 15:08:20|799.24|796.84|798.52|796.12|799.72|797.32|798.52|796.12|0
1653318510000|2022-05-23 15:08:30|798.65|796.25|798.52|796.12|798.65|796.25|798.28|795.88|0
1653318520000|2022-05-23 15:08:40|799.48|797.08|798.89|796.49|799.72|797.32|798.89|796.49|0
1653318530000|2022-05-23 15:08:50|798.76|796.36|800.44|798.04|800.44|798.04|798.76|796.36|0
1653318540000|2022-05-23 15:09:00|800.2|797.8|799.72|797.32|800.68|798.28|799.72|797.32|0
1653318550000|2022-05-23 15:09:10|800.44|798.04|800.09|797.69|800.44|798.04|799.72|797.32|0
1653318560000|2022-05-23 15:09:20|799.48|797.08|800.44|798.04|800.44|798.04|799.48|797.08|0
1653318570000|2022-05-23 15:09:30|799.72|797.32|799.72|797.32|799.72|797.32|799.61|797.21|0
1653318580000|2022-05-23 15:09:40|799.24|796.84|800.2|797.8|800.2|797.8|799.24|796.84|0
1653318590000|2022-05-23 15:09:50|799.96|797.56|799.96|797.56|800.44|798.04|799.96|797.56|0
1653318600000|2022-05-23 15:10:00|799.37|796.97|800.68|798.28|800.68|798.28|799.37|796.97|0
1653318610000|2022-05-23 15:10:10|800.2|797.8|799.72|797.32|800.68|798.28|799.72|797.32|0
1653318620000|2022-05-23 15:10:20|799.96|797.56|800.2|797.8|800.33|797.93|799.96|797.56|0
1653318630000|2022-05-23 15:10:30|800.44|798.04|800.36|797.96|800.68|798.28|800.12|797.72|0
1653318640000|2022-05-23 15:10:40|800.12|797.72|800.94|798.54|800.94|798.54|800.12|797.72|0
1653318650000|2022-05-23 15:10:50|799.74|797.34|800.46|798.06|800.94|798.54|799.74|797.34|0
1653318660000|2022-05-23 15:11:00|800.94|798.54|803.1|800.7|803.1|800.7|800.94|798.54|0
1653318670000|2022-05-23 15:11:10|802.03|799.63|802.38|799.98|802.38|799.98|802.03|799.63|0
1653318680000|2022-05-23 15:11:20|802.62|800.22|802.38|799.98|802.62|800.22|802.14|799.74|0
1653318690000|2022-05-23 15:11:30|801.9|799.5|801.66|799.26|801.9|799.5|801.42|799.02|0
1653318700000|2022-05-23 15:11:40|802.27|799.87|801.53|799.13|802.27|799.87|801.53|799.13|0
1653318710000|2022-05-23 15:11:50|801.29|798.89|801.46|799.06|801.53|799.13|801.22|798.82|0
1653318720000|2022-05-23 15:12:00|800.98|798.58|801.35|798.95|801.94|799.54|800.98|798.58|0
1653318730000|2022-05-23 15:12:10|800.5|798.1|801.22|798.82|801.22|798.82|800.5|798.1|0
1653318740000|2022-05-23 15:12:20|802.66|800.26|800.98|798.58|802.66|800.26|800.98|798.58|0
1653318750000|2022-05-23 15:12:30|800.26|797.86|800.5|798.1|800.74|798.34|800.26|797.86|0
1653318760000|2022-05-23 15:12:40|801.22|798.82|801.22|798.82|801.46|799.06|801.22|798.82|0
1653318770000|2022-05-23 15:12:50|800.98|798.58|800.02|797.62|801.46|799.06|800.02|797.62|0
1653318780000|2022-05-23 15:13:00|799.78|797.38|800.02|797.62|800.02|797.62|799.06|796.66|0
1653318790000|2022-05-23 15:13:10|800.26|797.86|800.74|798.34|800.74|798.34|800.26|797.86|0
1653318800000|2022-05-23 15:13:20|800.02|797.62|798.58|796.18|800.02|797.62|798.58|796.18|0
1653318810000|2022-05-23 15:13:30|797.86|795.46|798.1|795.7|798.82|796.42|797.86|795.46|0
1653318820000|2022-05-23 15:13:40|797.62|795.22|798.58|796.18|798.58|796.18|797.38|794.98|0
1653318830000|2022-05-23 15:13:50|799.06|796.66|797.86|795.46|799.06|796.66|797.86|795.46|0
1653318840000|2022-05-23 15:14:00|797.38|794.98|797.99|795.59|798.1|795.7|797.27|794.87|0
1653318850000|2022-05-23 15:14:10|797.86|795.46|797.86|795.46|798.23|795.83|797.51|795.11|0
1653318860000|2022-05-23 15:14:20|797.62|795.22|798.1|795.7|798.1|795.7|797.62|795.22|0
1653318870000|2022-05-23 15:14:30|797.86|795.46|797.38|794.98|797.86|795.46|797.38|794.98|0
1653318880000|2022-05-23 15:14:40|797.14|794.74|795.7|793.3|797.38|794.98|795.7|793.3|0
1653318890000|2022-05-23 15:14:50|794.74|792.34|793.78|791.38|794.74|792.34|793.78|791.38|0
1653318900000|2022-05-23 15:15:00|793.54|791.14|793.78|791.38|793.78|791.38|792.83|790.43|0
1653318910000|2022-05-23 15:15:10|794.26|791.86|794.26|791.86|794.26|791.86|794.02|791.62|0
1653318920000|2022-05-23 15:15:20|794.74|792.34|794.98|792.58|794.98|792.58|793.78|791.38|0
1653318930000|2022-05-23 15:15:30|795.94|793.54|795.46|793.06|795.94|793.54|795.46|793.06|0
1653318940000|2022-05-23 15:15:40|795.94|793.54|794.98|792.58|795.94|793.54|794.98|792.58|0
1653318950000|2022-05-23 15:15:50|794.74|792.34|795.7|793.3|795.7|793.3|794.74|792.34|0
1653318960000|2022-05-23 15:16:00|794.98|792.58|794.02|791.62|794.98|792.58|794.02|791.62|0
1653318970000|2022-05-23 15:16:10|793.78|791.38|792.11|789.71|793.78|791.38|792.11|789.71|0
1653318980000|2022-05-23 15:16:20|792.35|789.95|791.87|789.47|792.83|790.43|791.87|789.47|0
1653318990000|2022-05-23 15:16:30|791.51|789.11|792.11|789.71|792.35|789.95|791.51|789.11|0
1653319000000|2022-05-23 15:16:40|792.23|789.83|792.59|790.19|792.59|790.19|791.87|789.47|0
1653319010000|2022-05-23 15:16:50|792.83|790.43|793.3|790.9|793.3|790.9|792.83|790.43|0
1653319020000|2022-05-23 15:17:00|793.06|790.66|793.3|790.9|793.54|791.14|793.06|790.66|0
1653319030000|2022-05-23 15:17:10|793.54|791.14|792.35|789.95|793.54|791.14|792.35|789.95|0
1653319040000|2022-05-23 15:17:20|793.06|790.66|796.42|794.02|796.42|794.02|793.06|790.66|0
1653319050000|2022-05-23 15:17:30|795.94|793.54|795.46|793.06|795.94|793.54|795.46|793.06|0
1653319060000|2022-05-23 15:17:40|795.94|793.54|794.02|791.62|795.94|793.54|794.02|791.62|0
1653319070000|2022-05-23 15:17:50|795.94|793.54|794.5|792.1|795.94|793.54|794.5|792.1|0
1653319080000|2022-05-23 15:18:00|794.02|791.62|794.26|791.86|795.46|793.06|794.02|791.62|0
1653319090000|2022-05-23 15:18:10|793.54|791.14|793.06|790.66|793.67|791.27|793.06|790.66|0
1653319100000|2022-05-23 15:18:20|792.47|790.07|793.06|790.66|793.06|790.66|792.11|789.71|0
1653319110000|2022-05-23 15:18:30|792.82|790.42|793.54|791.14|793.54|791.14|792.82|790.42|0
1653319120000|2022-05-23 15:18:40|793.3|790.9|794.5|792.1|794.5|792.1|793.3|790.9|0
1653319130000|2022-05-23 15:18:50|794.98|792.58|795.11|792.71|795.22|792.82|794.98|792.58|0
1653319140000|2022-05-23 15:19:00|794.98|792.58|795.7|793.3|795.7|793.3|794.98|792.58|0
1653319150000|2022-05-23 15:19:10|797.27|794.87|797.38|794.98|797.38|794.98|797.14|794.74|0
1653319160000|2022-05-23 15:19:20|797.62|795.22|797.27|794.87|797.86|795.46|797.14|794.74|0
1653319170000|2022-05-23 15:19:30|797.38|794.98|797.14|794.74|797.38|794.98|797.14|794.74|0
1653319180000|2022-05-23 15:19:40|796.9|794.5|798.71|796.31|798.71|796.31|796.9|794.5|0
1653319190000|2022-05-23 15:19:50|797.86|795.46|797.62|795.22|798.34|795.94|797.14|794.74|0
1653319200000|2022-05-23 15:20:00|798.23|795.83|798.58|796.18|798.58|796.18|797.86|795.46|0
1653319210000|2022-05-23 15:20:10|798.34|795.94|796.66|794.26|798.58|796.18|796.66|794.26|0
1653319220000|2022-05-23 15:20:20|796.9|794.5|796.66|794.26|796.9|794.5|796.42|794.02|0
1653319230000|2022-05-23 15:20:30|796.55|794.15|796.42|794.02|796.55|794.15|796.18|793.78|0
1653319240000|2022-05-23 15:20:40|796.9|794.5|797.14|794.74|797.14|794.74|796.9|794.5|0
1653319250000|2022-05-23 15:20:50|796.66|794.26|796.18|793.78|797.14|794.74|796.18|793.78|0
1653319260000|2022-05-23 15:21:00|795.94|793.54|797.38|794.98|797.38|794.98|795.94|793.54|0
1653319270000|2022-05-23 15:21:10|798.82|796.42|799.3|796.9|799.3|796.9|798.82|796.42|0
1653319280000|2022-05-23 15:21:20|797.38|794.98|797.14|794.74|797.38|794.98|797.14|794.74|0
1653319290000|2022-05-23 15:21:30|797.62|795.22|796.66|794.26|797.62|795.22|796.66|794.26|0
1653319300000|2022-05-23 15:21:40|797.38|794.98|796.42|794.02|797.38|794.98|796.42|794.02|0
1653319310000|2022-05-23 15:21:50|796.18|793.78|796.79|794.39|796.79|794.39|796.18|793.78|0
1653319320000|2022-05-23 15:22:00|796.9|794.5|797.38|794.98|797.38|794.98|796.42|794.02|0
1653319330000|2022-05-23 15:22:10|797.86|795.46|795.94|793.54|797.86|795.46|795.94|793.54|0
1653319340000|2022-05-23 15:22:20|796.9|794.5|795.46|793.06|796.9|794.5|795.46|793.06|0
1653319350000|2022-05-23 15:22:30|795.94|793.54|795.94|793.54|796.18|793.78|795.94|793.54|0
1653319360000|2022-05-23 15:22:40|795.46|793.06|794.26|791.86|795.46|793.06|794.26|791.86|0
1653319370000|2022-05-23 15:22:50|794.02|791.62|794.98|792.58|795.94|793.54|794.02|791.62|0
1653319380000|2022-05-23 15:23:00|794.74|792.34|796.9|794.5|796.9|794.5|794.74|792.34|0
1653319390000|2022-05-23 15:23:10|797.62|795.22|797.86|795.46|799.06|796.66|797.62|795.22|0
1653319400000|2022-05-23 15:23:20|797.38|794.98|797.86|795.46|797.86|795.46|797.14|794.74|0
1653319410000|2022-05-23 15:23:30|798.1|795.7|798.34|795.94|798.34|795.94|797.98|795.58|0
1653319420000|2022-05-23 15:23:40|798.58|796.18|800.5|798.1|800.5|798.1|798.58|796.18|0
1653319430000|2022-05-23 15:23:50|799.3|796.9|797.86|795.46|799.3|796.9|797.86|795.46|0
1653319440000|2022-05-23 15:24:00|797.38|794.98|797.38|794.98|797.62|795.22|797.38|794.98|0
1653319450000|2022-05-23 15:24:10|796.9|794.5|795.94|793.54|797.62|795.22|795.94|793.54|0
1653319460000|2022-05-23 15:24:20|795.7|793.3|795.46|793.06|796.18|793.78|795.46|793.06|0
1653319470000|2022-05-23 15:24:30|795.7|793.3|795.22|792.82|795.7|793.3|795.22|792.82|0
1653319480000|2022-05-23 15:24:40|796.07|793.67|795.94|793.54|796.18|793.78|795.7|793.3|0
1653319490000|2022-05-23 15:24:50|794.98|792.58|795.46|793.06|796.18|793.78|794.98|792.58|0
1653319500000|2022-05-23 15:25:00|795.7|793.3|795.7|793.3|795.7|793.3|795.7|793.3|0
1653319510000|2022-05-23 15:25:10|795.46|793.06|795.94|793.54|796.42|794.02|795.46|793.06|0
1653319520000|2022-05-23 15:25:20|796.18|793.78|796.07|793.67|796.66|794.26|796.07|793.67|0
1653319530000|2022-05-23 15:25:30|795.94|793.54|795.46|793.06|795.94|793.54|794.98|792.58|0
1653319540000|2022-05-23 15:25:40|794.74|792.34|794.74|792.34|794.74|792.34|794.02|791.62|0
1653319550000|2022-05-23 15:25:50|793.78|791.38|794.5|792.1|794.5|792.1|793.54|791.14|0
1653319560000|2022-05-23 15:26:00|793.78|791.38|795.7|793.3|795.7|793.3|793.78|791.38|0
1653319570000|2022-05-23 15:26:10|795.22|792.82|794.5|792.1|795.22|792.82|794.5|792.1|0
1653319580000|2022-05-23 15:26:20|795.22|792.82|796.18|793.78|796.18|793.78|795.22|792.82|0
1653319590000|2022-05-23 15:26:30|795.7|793.3|796.9|794.5|796.9|794.5|795.46|793.06|0
1653319600000|2022-05-23 15:26:40|797.38|794.98|796.42|794.02|797.86|795.46|796.42|794.02|0
1653319610000|2022-05-23 15:26:50|796.18|793.78|795.94|793.54|796.66|794.26|795.94|793.54|0
1653319620000|2022-05-23 15:27:00|794.74|792.34|793.3|790.9|794.74|792.34|792.82|790.42|0
1653319630000|2022-05-23 15:27:10|793.78|791.38|794.63|792.23|794.74|792.34|793.78|791.38|0
1653319640000|2022-05-23 15:27:20|794.5|792.1|796.66|794.26|796.66|794.26|794.5|792.1|0
1653319650000|2022-05-23 15:27:30|796.18|793.78|796.9|794.5|797.02|794.62|796.18|793.78|0
1653319660000|2022-05-23 15:27:40|797.14|794.74|798.1|795.7|798.58|796.18|797.14|794.74|0
1653319670000|2022-05-23 15:27:50|797.62|795.22|798.46|796.06|798.46|796.06|797.14|794.74|0
1653319680000|2022-05-23 15:28:00|797.86|795.46|797.86|795.46|797.98|795.58|797.86|795.46|0
1653319690000|2022-05-23 15:28:10|796.66|794.26|796.42|794.02|796.66|794.26|796.42|794.02|0
1653319700000|2022-05-23 15:28:20|796.18|793.78|796.18|793.78|796.18|793.78|796.18|793.78|0
1653319710000|2022-05-23 15:28:30|795.94|793.54|795.7|793.3|796.18|793.78|795.7|793.3|0
1653319720000|2022-05-23 15:28:40|795.11|792.71|795.7|793.3|795.7|793.3|794.98|792.58|0
1653319730000|2022-05-23 15:28:50|794.98|792.58|794.5|792.1|795.22|792.82|794.5|792.1|0
1653319740000|2022-05-23 15:29:00|794.74|792.34|795.7|793.3|795.7|793.3|794.5|792.1|0
1653319750000|2022-05-23 15:29:10|794.98|792.58|795.22|792.82|795.7|793.3|794.98|792.58|0
1653319760000|2022-05-23 15:29:20|794.74|792.34|794.26|791.86|794.98|792.58|794.26|791.86|0
1653319770000|2022-05-23 15:29:30|794.02|791.62|793.3|790.9|794.02|791.62|793.3|790.9|0
1653319780000|2022-05-23 15:29:40|793.78|791.38|793.06|790.66|794.02|791.62|793.06|790.66|0
1653319790000|2022-05-23 15:29:50|792.58|790.18|792.82|790.42|793.78|791.38|792.58|790.18|0
1653319800000|2022-05-23 15:30:00|793.19|790.79|793.78|791.38|793.78|791.38|792.34|789.94|0
1653319810000|2022-05-23 15:30:10|793.06|790.66|792.82|790.42|793.06|790.66|792.82|790.42|0
1653319820000|2022-05-23 15:30:20|793.06|790.66|794.26|791.86|794.26|791.86|793.06|790.66|0
1653319830000|2022-05-23 15:30:30|793.78|791.38|791.87|789.47|793.91|791.51|791.87|789.47|0
1653319840000|2022-05-23 15:30:40|792.34|789.94|791.63|789.23|792.47|790.07|791.63|789.23|0
1653319850000|2022-05-23 15:30:50|792.47|790.07|792.34|789.94|792.47|790.07|791.63|789.23|0
1653319860000|2022-05-23 15:31:00|791.87|789.47|790.07|787.67|791.87|789.47|790.07|787.67|0
1653319870000|2022-05-23 15:31:10|789.95|787.55|788.99|786.59|789.95|787.55|788.99|786.59|0
1653319880000|2022-05-23 15:31:20|789.47|787.07|788.99|786.59|789.47|787.07|788.99|786.59|0
1653319890000|2022-05-23 15:31:30|788.51|786.11|789.71|787.31|789.71|787.31|788.51|786.11|0
1653319900000|2022-05-23 15:31:40|789.23|786.83|788.51|786.11|789.23|786.83|788.51|786.11|0
1653319910000|2022-05-23 15:31:50|789.23|786.83|790.07|787.67|790.19|787.79|789.23|786.83|0
1653319920000|2022-05-23 15:32:00|790.19|787.79|787.92|785.52|790.19|787.79|787.92|785.52|0
1653319930000|2022-05-23 15:32:10|788.03|785.63|787.79|785.39|788.03|785.63|787.55|785.15|0
1653319940000|2022-05-23 15:32:20|788.03|785.63|789.47|787.07|789.47|787.07|788.03|785.63|0
1653319950000|2022-05-23 15:32:30|789.95|787.55|791.15|788.75|791.15|788.75|789.71|787.31|0
1653319960000|2022-05-23 15:32:40|790.91|788.51|789.95|787.55|790.91|788.51|789.95|787.55|0
1653319970000|2022-05-23 15:32:50|791.03|788.63|791.15|788.75|791.39|788.99|790.91|788.51|0
1653319980000|2022-05-23 15:33:00|790.43|788.03|789.23|786.83|790.43|788.03|789.23|786.83|0
1653319990000|2022-05-23 15:33:10|788.99|786.59|788.51|786.11|788.99|786.59|788.51|786.11|0
1653320000000|2022-05-23 15:33:20|787.79|785.39|787.55|785.15|787.79|785.39|787.32|784.92|0
1653320010000|2022-05-23 15:33:30|788.03|785.63|787.79|785.39|788.27|785.87|787.79|785.39|0
1653320020000|2022-05-23 15:33:40|787.55|785.15|787.08|784.68|787.55|785.15|787.08|784.68|0
1653320030000|2022-05-23 15:33:50|787.32|784.92|786.84|784.44|787.32|784.92|786.84|784.44|0
1653320040000|2022-05-23 15:34:00|786.6|784.2|785.16|782.76|786.6|784.2|785.16|782.76|0
1653320050000|2022-05-23 15:34:10|784.44|782.04|784.68|782.28|784.92|782.52|783.97|781.57|0
1653320060000|2022-05-23 15:34:20|784.44|782.04|784.92|782.52|785.16|782.76|784.44|782.04|0
1653320070000|2022-05-23 15:34:30|784.21|781.81|783.49|781.09|784.21|781.81|783.49|781.09|0
1653320080000|2022-05-23 15:34:40|784.21|781.81|784.68|782.28|784.92|782.52|784.21|781.81|0
1653320090000|2022-05-23 15:34:50|783.97|781.57|784.44|782.04|784.68|782.28|783.97|781.57|0
1653320100000|2022-05-23 15:35:00|784.21|781.81|783.49|781.09|784.21|781.81|783.49|781.09|0
1653320110000|2022-05-23 15:35:10|784.44|782.04|784.44|782.04|784.44|782.04|783.97|781.57|0
1653320120000|2022-05-23 15:35:20|784.68|782.28|783.73|781.33|784.68|782.28|783.49|781.09|0
1653320130000|2022-05-23 15:35:30|783.49|781.09|783.73|781.33|783.97|781.57|783.49|781.09|0
1653320140000|2022-05-23 15:35:40|784.44|782.04|784.92|782.52|784.92|782.52|784.2|781.8|0
1653320150000|2022-05-23 15:35:50|785.88|783.48|785.88|783.48|786.12|783.72|785.4|783|0
1653320160000|2022-05-23 15:36:00|785.4|783|786.12|783.72|786.12|783.72|784.92|782.52|0
1653320170000|2022-05-23 15:36:10|786.6|784.2|787.08|784.68|787.08|784.68|786.6|784.2|0
1653320180000|2022-05-23 15:36:20|787.31|784.91|786.6|784.2|787.31|784.91|786.36|783.96|0
1653320190000|2022-05-23 15:36:30|786.84|784.44|787.79|785.39|787.79|785.39|786.84|784.44|0
1653320200000|2022-05-23 15:36:40|786.96|784.56|787.08|784.68|787.08|784.68|786.36|783.96|0
1653320210000|2022-05-23 15:36:50|786.6|784.2|787.08|784.68|787.08|784.68|786.6|784.2|0
1653320220000|2022-05-23 15:37:00|786.6|784.2|786.48|784.08|786.84|784.44|786.12|783.72|0
1653320230000|2022-05-23 15:37:10|786|783.6|784.92|782.52|786.36|783.96|784.92|782.52|0
1653320240000|2022-05-23 15:37:20|784.2|781.8|784.2|781.8|784.2|781.8|783.73|781.33|0
1653320250000|2022-05-23 15:37:30|785.16|782.76|785.64|783.24|785.64|783.24|785.16|782.76|0
1653320260000|2022-05-23 15:37:40|784.68|782.28|786.36|783.96|786.36|783.96|784.68|782.28|0
1653320270000|2022-05-23 15:37:50|786.6|784.2|786.84|784.44|786.84|784.44|786.6|784.2|0
1653320280000|2022-05-23 15:38:00|786.12|783.72|786.12|783.72|786.6|784.2|786.12|783.72|0
1653320290000|2022-05-23 15:38:10|785.88|783.48|785.88|783.48|785.88|783.48|784.92|782.52|0
1653320300000|2022-05-23 15:38:20|784.92|782.52|785.64|783.24|785.64|783.24|784.92|782.52|0
1653320310000|2022-05-23 15:38:30|785.4|783|785.4|783|785.88|783.48|785.4|783|0
1653320320000|2022-05-23 15:38:40|784.92|782.52|785.4|783|785.64|783.24|784.92|782.52|0
1653320330000|2022-05-23 15:38:50|784.92|782.52|784.92|782.52|784.92|782.52|784.68|782.28|0
1653320340000|2022-05-23 15:39:00|785.16|782.76|784.68|782.28|785.16|782.76|784.68|782.28|0
1653320350000|2022-05-23 15:39:10|784.44|782.04|784.44|782.04|784.44|782.04|783.73|781.33|0
1653320360000|2022-05-23 15:39:20|784.2|781.8|784.68|782.28|784.68|782.28|784.2|781.8|0
1653320370000|2022-05-23 15:39:30|784.44|782.04|785.64|783.24|785.64|783.24|784.44|782.04|0
1653320380000|2022-05-23 15:39:40|785.16|782.76|784.2|781.8|785.16|782.76|784.2|781.8|0
1653320390000|2022-05-23 15:39:50|783.97|781.57|783.73|781.33|784.44|782.04|783.73|781.33|0
1653320400000|2022-05-23 15:40:00|782.77|780.37|783.73|781.33|783.73|781.33|782.77|780.37|0
1653320410000|2022-05-23 15:40:10|783.49|781.09|783.25|780.85|783.49|781.09|782.77|780.37|0
1653320420000|2022-05-23 15:40:20|783.73|781.33|784.92|782.52|785.16|782.76|783.73|781.33|0
1653320430000|2022-05-23 15:40:30|784.68|782.28|785.4|783|785.88|783.48|784.68|782.28|0
1653320440000|2022-05-23 15:40:40|785.88|783.48|785.88|783.48|785.88|783.48|785.29|782.89|0
1653320450000|2022-05-23 15:40:50|786.36|783.96|786.24|783.84|786.6|784.2|786.12|783.72|0
1653320460000|2022-05-23 15:41:00|786.12|783.72|784.68|782.28|786.12|783.72|784.68|782.28|0
1653320470000|2022-05-23 15:41:10|784.44|782.04|784.85|782.45|785.57|783.17|784.44|782.04|0
1653320480000|2022-05-23 15:41:20|784.37|781.97|783.89|781.49|784.37|781.97|783.89|781.49|0
1653320490000|2022-05-23 15:41:30|784.13|781.73|784.61|782.21|784.61|782.21|784.13|781.73|0
1653320500000|2022-05-23 15:41:40|784.37|781.97|784.85|782.45|784.85|782.45|784.37|781.97|0
1653320510000|2022-05-23 15:41:50|784.13|781.73|783.41|781.01|784.13|781.73|783.41|781.01|0
1653320520000|2022-05-23 15:42:00|784.13|781.73|784.13|781.73|784.37|781.97|784.13|781.73|0
1653320530000|2022-05-23 15:42:10|783.89|781.49|783.89|781.49|783.89|781.49|783.89|781.49|0
1653320540000|2022-05-23 15:42:20|784.37|781.97|785.57|783.17|785.57|783.17|784.13|781.73|0
1653320550000|2022-05-23 15:42:30|785.45|783.05|784.64|782.24|785.45|783.05|783.92|781.52|0
1653320560000|2022-05-23 15:42:40|784.4|782|785.36|782.96|785.36|782.96|784.16|781.76|0
1653320570000|2022-05-23 15:42:50|785.12|782.72|784.77|782.37|785.36|782.96|784.77|782.37|0
1653320580000|2022-05-23 15:43:00|783.92|781.52|783.92|781.52|783.92|781.52|783.45|781.05|0
1653320590000|2022-05-23 15:43:10|783.57|781.17|784.16|781.76|784.16|781.76|783.57|781.17|0
1653320600000|2022-05-23 15:43:20|783.68|781.28|784.16|781.76|784.16|781.76|783.68|781.28|0
1653320610000|2022-05-23 15:43:30|783.68|781.28|783.92|781.52|783.92|781.52|783.68|781.28|0
1653320620000|2022-05-23 15:43:40|784.4|782|784.64|782.24|784.64|782.24|784.4|782|0
1653320630000|2022-05-23 15:43:50|785.12|782.72|785.12|782.72|785.12|782.72|785.12|782.72|0
1653320640000|2022-05-23 15:44:00|785.84|783.44|786.56|784.16|786.56|784.16|785.84|783.44|0
1653320650000|2022-05-23 15:44:10|785.84|783.44|784.64|782.24|785.84|783.44|784.64|782.24|0
1653320660000|2022-05-23 15:44:20|784.88|782.48|785.84|783.44|785.84|783.44|784.88|782.48|0
1653320670000|2022-05-23 15:44:30|786.08|783.68|786.79|784.39|786.79|784.39|786.08|783.68|0
1653320680000|2022-05-23 15:44:40|787.03|784.63|786.2|783.8|787.03|784.63|786.2|783.8|0
1653320690000|2022-05-23 15:44:50|785.84|783.44|786.32|783.92|786.68|784.28|785.84|783.44|0
1653320700000|2022-05-23 15:45:00|786.56|784.16|786.32|783.92|786.56|784.16|786.08|783.68|0
1653320710000|2022-05-23 15:45:10|786.56|784.16|785.6|783.2|786.56|784.16|785.6|783.2|0
1653320720000|2022-05-23 15:45:20|785.12|782.72|784.88|782.48|785.12|782.72|784.88|782.48|0
1653320730000|2022-05-23 15:45:30|785.12|782.72|784.4|782|785.12|782.72|784.4|782|0
1653320740000|2022-05-23 15:45:40|784.64|782.24|785.12|782.72|785.12|782.72|784.53|782.13|0
1653320750000|2022-05-23 15:45:50|784.4|782|785.84|783.44|785.84|783.44|784.16|781.76|0
1653320760000|2022-05-23 15:46:00|785.36|782.96|785.12|782.72|785.6|783.2|785.12|782.72|0
1653320770000|2022-05-23 15:46:10|785.96|783.56|786.56|784.16|786.56|784.16|785.84|783.44|0
1653320780000|2022-05-23 15:46:20|787.27|784.87|786.79|784.39|787.27|784.87|786.79|784.39|0
1653320790000|2022-05-23 15:46:30|786.56|784.16|787.27|784.87|787.27|784.87|786.56|784.16|0
1653320800000|2022-05-23 15:46:40|787.03|784.63|786.56|784.16|787.03|784.63|786.56|784.16|0
1653320810000|2022-05-23 15:46:50|787.03|784.63|787.51|785.11|787.75|785.35|787.03|784.63|0
1653320820000|2022-05-23 15:47:00|787.03|784.63|787.99|785.59|788.47|786.07|787.03|784.63|0
1653320830000|2022-05-23 15:47:10|787.75|785.35|787.99|785.59|787.99|785.59|787.75|785.35|0
1653320840000|2022-05-23 15:47:20|788.47|786.07|787.99|785.59|788.47|786.07|787.99|785.59|0
1653320850000|2022-05-23 15:47:30|787.03|784.63|785.84|783.44|787.03|784.63|785.84|783.44|0
1653320860000|2022-05-23 15:47:40|785.6|783.2|786.56|784.16|787.03|784.63|785.6|783.2|0
1653320870000|2022-05-23 15:47:50|786.79|784.39|787.75|785.35|787.75|785.35|786.79|784.39|0
1653320880000|2022-05-23 15:48:00|787.51|785.11|788.95|786.55|788.95|786.55|787.51|785.11|0
1653320890000|2022-05-23 15:48:10|789.43|787.03|790.39|787.99|790.39|787.99|789.19|786.79|0
1653320900000|2022-05-23 15:48:20|790.63|788.23|794.22|791.82|794.22|791.82|790.63|788.23|0
1653320910000|2022-05-23 15:48:30|793.98|791.58|793.26|790.86|793.98|791.58|793.26|790.86|0
1653320920000|2022-05-23 15:48:40|792.78|790.38|792.3|789.9|792.78|790.38|792.3|789.9|0
1653320930000|2022-05-23 15:48:50|793.02|790.62|793.26|790.86|793.5|791.1|793.02|790.62|0
1653320940000|2022-05-23 15:49:00|793.39|790.99|792.06|789.66|793.98|791.58|792.06|789.66|0
1653320950000|2022-05-23 15:49:10|791.58|789.18|790.87|788.47|791.58|789.18|790.87|788.47|0
1653320960000|2022-05-23 15:49:20|790.63|788.23|791.34|788.94|791.34|788.94|790.63|788.23|0
1653320970000|2022-05-23 15:49:30|792.06|789.66|791.58|789.18|792.3|789.9|791.58|789.18|0
1653320980000|2022-05-23 15:49:40|790.87|788.47|790.39|787.99|791.1|788.7|790.39|787.99|0
1653320990000|2022-05-23 15:49:50|790.87|788.47|790.87|788.47|790.87|788.47|790.39|787.99|0
1653321000000|2022-05-23 15:50:00|790.15|787.75|789.67|787.27|790.15|787.75|789.19|786.79|0
1653321010000|2022-05-23 15:50:10|789.19|786.79|788.23|785.83|789.67|787.27|788.23|785.83|0
1653321020000|2022-05-23 15:50:20|789.31|786.91|789.43|787.03|790.39|787.99|789.31|786.91|0
1653321030000|2022-05-23 15:50:30|789.19|786.79|789.19|786.79|790.15|787.75|789.19|786.79|0
1653321040000|2022-05-23 15:50:40|789.91|787.51|789.67|787.27|789.91|787.51|789.43|787.03|0
1653321050000|2022-05-23 15:50:50|789.91|787.51|790.86|788.46|790.86|788.46|789.91|787.51|0
1653321060000|2022-05-23 15:51:00|791.58|789.18|790.86|788.46|791.58|789.18|790.39|787.99|0
1653321070000|2022-05-23 15:51:10|791.34|788.94|791.34|788.94|791.82|789.42|791.1|788.7|0
1653321080000|2022-05-23 15:51:20|791.82|789.42|790.86|788.46|791.82|789.42|790.63|788.23|0
1653321090000|2022-05-23 15:51:30|790.63|788.23|790.15|787.75|790.63|788.23|790.15|787.75|0
1653321100000|2022-05-23 15:51:40|789.91|787.51|790.39|787.99|790.63|788.23|789.91|787.51|0
1653321110000|2022-05-23 15:51:50|789.91|787.51|789.91|787.51|790.63|788.23|789.91|787.51|0
1653321120000|2022-05-23 15:52:00|790.63|788.23|790.86|788.46|790.86|788.46|790.51|788.11|0
1653321130000|2022-05-23 15:52:10|790.99|788.59|790.86|788.46|790.99|788.59|790.63|788.23|0
1653321140000|2022-05-23 15:52:20|790.63|788.23|790.63|788.23|790.86|788.46|790.51|788.11|0
1653321150000|2022-05-23 15:52:30|791.1|788.7|790.63|788.23|791.1|788.7|790.39|787.99|0
1653321160000|2022-05-23 15:52:40|790.39|787.99|791.34|788.94|791.34|788.94|790.39|787.99|0
1653321170000|2022-05-23 15:52:50|790.63|788.23|790.63|788.23|790.63|788.23|790.39|787.99|0
1653321180000|2022-05-23 15:53:00|790.39|787.99|788.47|786.07|790.39|787.99|788.47|786.07|0
1653321190000|2022-05-23 15:53:10|788.23|785.83|788.23|785.83|788.23|785.83|787.75|785.35|0
1653321200000|2022-05-23 15:53:20|787.51|785.11|788.95|786.55|788.95|786.55|787.51|785.11|0
1653321210000|2022-05-23 15:53:30|788.23|785.83|788.95|786.55|788.95|786.55|788.23|785.83|0
1653321220000|2022-05-23 15:53:40|788.23|785.83|788.23|785.83|788.95|786.55|788.23|785.83|0
1653321230000|2022-05-23 15:53:50|788.95|786.55|788.23|785.83|788.95|786.55|788.23|785.83|0
1653321240000|2022-05-23 15:54:00|787.99|785.59|787.99|785.59|788.23|785.83|787.99|785.59|0
1653321250000|2022-05-23 15:54:10|788.47|786.07|788.95|786.55|789.19|786.79|788.47|786.07|0
1653321260000|2022-05-23 15:54:20|788.47|786.07|788.59|786.19|788.71|786.31|788.47|786.07|0
1653321270000|2022-05-23 15:54:30|788.95|786.55|787.51|785.11|788.95|786.55|787.51|785.11|0
1653321280000|2022-05-23 15:54:40|787.27|784.87|788.95|786.55|788.95|786.55|787.27|784.87|0
1653321290000|2022-05-23 15:54:50|788.71|786.31|788.71|786.31|788.83|786.43|788.71|786.31|0
1653321300000|2022-05-23 15:55:00|788.35|785.95|787.99|785.59|788.35|785.95|787.99|785.59|0
1653321310000|2022-05-23 15:55:10|787.27|784.87|788.11|785.71|788.11|785.71|787.27|784.87|0
1653321320000|2022-05-23 15:55:20|788.23|785.83|788.47|786.07|788.47|786.07|787.75|785.35|0
1653321330000|2022-05-23 15:55:30|788.11|785.71|787.99|785.59|788.11|785.71|787.99|785.59|0
1653321340000|2022-05-23 15:55:40|788.23|785.83|788.47|786.07|788.95|786.55|788.23|785.83|0
1653321350000|2022-05-23 15:55:50|787.75|785.35|788.23|785.83|788.47|786.07|787.75|785.35|0
1653321360000|2022-05-23 15:56:00|787.03|784.63|787.03|784.63|787.03|784.63|786.31|783.91|0
1653321370000|2022-05-23 15:56:10|787.51|785.11|788.47|786.07|788.71|786.31|787.51|785.11|0
1653321380000|2022-05-23 15:56:20|787.99|785.59|787.99|785.59|788.71|786.31|787.99|785.59|0
1653321390000|2022-05-23 15:56:30|788.23|785.83|788.23|785.83|788.71|786.31|787.75|785.35|0
1653321400000|2022-05-23 15:56:40|787.75|785.35|787.99|785.59|787.99|785.59|787.51|785.11|0
1653321410000|2022-05-23 15:56:50|787.51|785.11|787.88|785.48|788.71|786.31|787.51|785.11|0
1653321420000|2022-05-23 15:57:00|788.23|785.83|787.99|785.59|788.23|785.83|787.99|785.59|0
1653321430000|2022-05-23 15:57:10|788.23|785.83|788.47|786.07|788.47|786.07|788.11|785.71|0
1653321440000|2022-05-23 15:57:20|787.51|785.11|787.03|784.63|787.75|785.35|787.03|784.63|0
1653321450000|2022-05-23 15:57:30|786.55|784.15|786.55|784.15|786.55|784.15|786.31|783.91|0
1653321460000|2022-05-23 15:57:40|786.31|783.91|786.08|783.68|786.55|784.15|786.08|783.68|0
1653321470000|2022-05-23 15:57:50|785.96|783.56|786.55|784.15|786.55|784.15|785.96|783.56|0
1653321480000|2022-05-23 15:58:00|786.79|784.39|785.6|783.2|786.79|784.39|785.6|783.2|0
1653321490000|2022-05-23 15:58:10|786.08|783.68|785.6|783.2|786.08|783.68|785.6|783.2|0
1653321500000|2022-05-23 15:58:20|785.12|782.72|785.36|782.96|785.36|782.96|785.12|782.72|0
1653321510000|2022-05-23 15:58:30|785.6|783.2|784.4|782|785.6|783.2|784.4|782|0
1653321520000|2022-05-23 15:58:40|784.64|782.24|784.64|782.24|784.64|782.24|784.4|782|0
1653321530000|2022-05-23 15:58:50|784.4|782|784.52|782.12|784.52|782.12|784.16|781.76|0
1653321540000|2022-05-23 15:59:00|784.64|782.24|785.12|782.72|785.12|782.72|784.64|782.24|0
1653321550000|2022-05-23 15:59:10|785.36|782.96|785.84|783.44|786.08|783.68|785.36|782.96|0
1653321560000|2022-05-23 15:59:20|786.31|783.91|787.27|784.87|787.27|784.87|786.31|783.91|0
1653321570000|2022-05-23 15:59:30|787.51|785.11|788.47|786.07|788.47|786.07|787.03|784.63|0
1653321580000|2022-05-23 15:59:40|788.71|786.31|788.59|786.19|788.71|786.31|788.47|786.07|0
1653321590000|2022-05-23 15:59:50|788.23|785.83|787.75|785.35|788.47|786.07|787.75|785.35|0
1653321600000|2022-05-23 16:00:00|788.23|785.83|788.23|785.83|788.23|785.83|788.11|785.71|0
1653321610000|2022-05-23 16:00:10|788.95|786.55|789.19|786.79|789.31|786.91|788.95|786.55|0
1653321620000|2022-05-23 16:00:20|788.95|786.55|788.95|786.55|789.67|787.27|788.95|786.55|0
1653321630000|2022-05-23 16:00:30|787.51|785.11|786.07|783.67|787.51|785.11|786.07|783.67|0
1653321640000|2022-05-23 16:00:40|786.44|784.04|786.79|784.39|787.27|784.87|786.44|784.04|0
1653321650000|2022-05-23 16:00:50|787.99|785.59|786.79|784.39|787.99|785.59|786.79|784.39|0
1653321660000|2022-05-23 16:01:00|787.03|784.63|787.27|784.87|787.27|784.87|787.03|784.63|0
1653321670000|2022-05-23 16:01:10|787.99|785.59|786.79|784.39|787.99|785.59|786.79|784.39|0
1653321680000|2022-05-23 16:01:20|786.07|783.67|786.07|783.67|786.07|783.67|785.84|783.44|0
1653321690000|2022-05-23 16:01:30|785.84|783.44|786.55|784.15|786.55|784.15|785.84|783.44|0
1653321700000|2022-05-23 16:01:40|787.03|784.63|786.55|784.15|787.03|784.63|786.55|784.15|0
1653321710000|2022-05-23 16:01:50|786.07|783.67|786.07|783.67|786.07|783.67|785.84|783.44|0
1653321720000|2022-05-23 16:02:00|785.84|783.44|785.6|783.2|785.84|783.44|785.6|783.2|0
1653321730000|2022-05-23 16:02:10|785.12|782.72|784.88|782.48|785.6|783.2|784.88|782.48|0
1653321740000|2022-05-23 16:02:20|785.6|783.2|784.88|782.48|785.6|783.2|784.88|782.48|0
1653321750000|2022-05-23 16:02:30|785.12|782.72|784.64|782.24|785.12|782.72|784.64|782.24|0
1653321760000|2022-05-23 16:02:40|783.68|781.28|783.2|780.8|783.68|781.28|782.97|780.57|0
1653321770000|2022-05-23 16:02:50|783.68|781.28|782.73|780.33|783.68|781.28|782.73|780.33|0
1653321780000|2022-05-23 16:03:00|783.09|780.69|783.92|781.52|784.64|782.24|783.09|780.69|0
1653321790000|2022-05-23 16:03:10|783.2|780.8|782.49|780.09|783.2|780.8|782.49|780.09|0
1653321800000|2022-05-23 16:03:20|782.01|779.61|782.01|779.61|782.01|779.61|781.77|779.37|0
1653321810000|2022-05-23 16:03:30|781.53|779.13|781.77|779.37|782.25|779.85|781.53|779.13|0
1653321820000|2022-05-23 16:03:40|782.01|779.61|781.77|779.37|782.49|780.09|781.77|779.37|0
1653321830000|2022-05-23 16:03:50|781.53|779.13|781.29|778.89|781.53|779.13|781.29|778.89|0
1653321840000|2022-05-23 16:04:00|781.77|779.37|782.73|780.33|782.73|780.33|781.77|779.37|0
1653321850000|2022-05-23 16:04:10|783.44|781.04|782.13|779.73|783.44|781.04|782.13|779.73|0
1653321860000|2022-05-23 16:04:20|782.01|779.61|781.77|779.37|782.01|779.61|781.77|779.37|0
1653321870000|2022-05-23 16:04:30|782.01|779.61|782.01|779.61|782.01|779.61|781.77|779.37|0
1653321880000|2022-05-23 16:04:40|781.53|779.13|781.29|778.89|781.53|779.13|781.29|778.89|0
1653321890000|2022-05-23 16:04:50|781.05|778.65|781.05|778.65|781.29|778.89|781.05|778.65|0
1653321900000|2022-05-23 16:05:00|781.53|779.13|781.77|779.37|781.77|779.37|781.42|779.02|0
1653321910000|2022-05-23 16:05:10|781.53|779.13|781.53|779.13|781.53|779.13|781.05|778.65|0
1653321920000|2022-05-23 16:05:20|781.77|779.37|782.96|780.56|782.96|780.56|781.77|779.37|0
1653321930000|2022-05-23 16:05:30|782.01|779.61|783.44|781.04|783.44|781.04|782.01|779.61|0
1653321940000|2022-05-23 16:05:40|782.49|780.09|782.52|780.12|782.73|780.33|782.49|780.09|0
1653321950000|2022-05-23 16:05:50|782.28|779.88|782.04|779.64|782.28|779.88|782.04|779.64|0
1653321960000|2022-05-23 16:06:00|781.93|779.53|783.24|780.84|783.24|780.84|781.93|779.53|0
1653321970000|2022-05-23 16:06:10|783.48|781.08|783.48|781.08|783.48|781.08|783.36|780.96|0
1653321980000|2022-05-23 16:06:20|783|780.6|782.52|780.12|783|780.6|782.52|780.12|0
1653321990000|2022-05-23 16:06:30|782.41|780.01|783|780.6|783|780.6|782.41|780.01|0
1653322000000|2022-05-23 16:06:40|782.76|780.36|781.32|778.92|782.76|780.36|781.32|778.92|0
1653322010000|2022-05-23 16:06:50|780.85|778.45|780.61|778.21|780.85|778.45|780.61|778.21|0
1653322020000|2022-05-23 16:07:00|779.89|777.49|779.41|777.01|780.13|777.73|779.41|777.01|0
1653322030000|2022-05-23 16:07:10|779.17|776.77|778.93|776.53|779.17|776.77|778.69|776.29|0
1653322040000|2022-05-23 16:07:20|779.17|776.77|778.93|776.53|780.13|777.73|778.93|776.53|0
1653322050000|2022-05-23 16:07:30|778.69|776.29|778.45|776.05|778.69|776.29|778.45|776.05|0
1653322060000|2022-05-23 16:07:40|778.69|776.29|778.21|775.81|778.69|776.29|778.21|775.81|0
1653322070000|2022-05-23 16:07:50|777.98|775.58|777.98|775.58|778.21|775.81|777.98|775.58|0
1653322080000|2022-05-23 16:08:00|777.74|775.34|777.5|775.1|777.74|775.34|777.26|774.86|0
1653322090000|2022-05-23 16:08:10|777.74|775.34|777.02|774.62|777.74|775.34|777.02|774.62|0
1653322100000|2022-05-23 16:08:20|777.26|774.86|776.78|774.38|777.26|774.86|776.78|774.38|0
1653322110000|2022-05-23 16:08:30|777.02|774.62|777.98|775.58|777.98|775.58|777.02|774.62|0
1653322120000|2022-05-23 16:08:40|777.5|775.1|777.02|774.62|777.5|775.1|777.02|774.62|0
1653322130000|2022-05-23 16:08:50|777.5|775.1|777.74|775.34|778.21|775.81|777.5|775.1|0
1653322140000|2022-05-23 16:09:00|777.5|775.1|778.69|776.29|778.69|776.29|777.5|775.1|0
1653322150000|2022-05-23 16:09:10|778.45|776.05|779.17|776.77|779.41|777.01|778.45|776.05|0
1653322160000|2022-05-23 16:09:20|779.41|777.01|779.65|777.25|779.89|777.49|779.41|777.01|0
1653322170000|2022-05-23 16:09:30|780.13|777.73|779.65|777.25|780.13|777.73|779.65|777.25|0
1653322180000|2022-05-23 16:09:40|779.89|777.49|778.69|776.29|779.89|777.49|778.69|776.29|0
1653322190000|2022-05-23 16:09:50|778.93|776.53|778.21|775.81|778.93|776.53|778.21|775.81|0
1653322200000|2022-05-23 16:10:00|778.45|776.05|779.89|777.49|779.89|777.49|778.45|776.05|0
1653322210000|2022-05-23 16:10:10|778.69|776.29|778.69|776.29|778.69|776.29|778.45|776.05|0
1653322220000|2022-05-23 16:10:20|779.41|777.01|779.89|777.49|779.89|777.49|779.41|777.01|0
1653322230000|2022-05-23 16:10:30|780.13|777.73|780.61|778.21|780.61|778.21|779.89|777.49|0
1653322240000|2022-05-23 16:10:40|780.84|778.44|780.84|778.44|780.84|778.44|780.37|777.97|0
1653322250000|2022-05-23 16:10:50|781.8|779.4|780.61|778.21|782.04|779.64|780.61|778.21|0
1653322260000|2022-05-23 16:11:00|780.84|778.44|780.37|777.97|780.84|778.44|780.37|777.97|0
1653322270000|2022-05-23 16:11:10|780.13|777.73|779.41|777.01|780.13|777.73|779.41|777.01|0
1653322280000|2022-05-23 16:11:20|779.89|777.49|779.89|777.49|779.89|777.49|779.65|777.25|0
1653322290000|2022-05-23 16:11:30|779.17|776.77|780.13|777.73|780.13|777.73|779.17|776.77|0
1653322300000|2022-05-23 16:11:40|780.97|778.57|780.84|778.44|781.32|778.92|780.84|778.44|0
1653322310000|2022-05-23 16:11:50|780.61|778.21|781.08|778.68|781.32|778.92|780.61|778.21|0
1653322320000|2022-05-23 16:12:00|781.56|779.16|781.08|778.68|781.56|779.16|781.08|778.68|0
1653322330000|2022-05-23 16:12:10|781.32|778.92|780.84|778.44|781.32|778.92|780.84|778.44|0
1653322340000|2022-05-23 16:12:20|781.08|778.68|781.56|779.16|781.56|779.16|780.84|778.44|0
1653322350000|2022-05-23 16:12:30|781.32|778.92|781.32|778.92|781.32|778.92|781.32|778.92|0
1653322360000|2022-05-23 16:12:40|781.08|778.68|781.08|778.68|781.32|778.92|781.08|778.68|0
1653322370000|2022-05-23 16:12:50|781.32|778.92|781.32|778.92|781.32|778.92|781.32|778.92|0
1653322380000|2022-05-23 16:13:00|781.8|779.4|781.8|779.4|782.04|779.64|781.8|779.4|0
1653322390000|2022-05-23 16:13:10|782.28|779.88|782.04|779.64|782.4|780|782.04|779.64|0
1653322400000|2022-05-23 16:13:20|782.28|779.88|782.52|780.12|783|780.6|782.28|779.88|0
1653322410000|2022-05-23 16:13:30|781.56|779.16|783|780.6|783|780.6|781.32|778.92|0
1653322420000|2022-05-23 16:13:40|782.76|780.36|783|780.6|783|780.6|782.76|780.36|0
1653322430000|2022-05-23 16:13:50|782.52|780.12|782.04|779.64|782.76|780.36|782.04|779.64|0
1653322440000|2022-05-23 16:14:00|781.56|779.16|782.28|779.88|782.28|779.88|781.56|779.16|0
1653322450000|2022-05-23 16:14:10|781.8|779.4|782.64|780.24|782.64|780.24|781.8|779.4|0
1653322460000|2022-05-23 16:14:20|783|780.6|783|780.6|783.24|780.84|782.52|780.12|0
1653322470000|2022-05-23 16:14:30|782.76|780.36|782.76|780.36|783|780.6|782.28|779.88|0
1653322480000|2022-05-23 16:14:40|782.52|780.12|782.52|780.12|783.12|780.72|782.52|780.12|0
1653322490000|2022-05-23 16:14:50|783|780.6|782.04|779.64|783|780.6|782.04|779.64|0
1653322500000|2022-05-23 16:15:00|781.32|778.92|781.56|779.16|781.56|779.16|781.32|778.92|0
1653322510000|2022-05-23 16:15:10|782.04|779.64|782.04|779.64|782.17|779.77|782.04|779.64|0
1653322520000|2022-05-23 16:15:20|781.56|779.16|780.84|778.44|781.56|779.16|780.84|778.44|0
1653322530000|2022-05-23 16:15:30|781.08|778.68|780.61|778.21|781.08|778.68|780.61|778.21|0
1653322540000|2022-05-23 16:15:40|780.13|777.73|779.65|777.25|780.13|777.73|779.65|777.25|0
1653322550000|2022-05-23 16:15:50|780.37|777.97|780.61|778.21|780.61|778.21|780.37|777.97|0
1653322560000|2022-05-23 16:16:00|780.84|778.44|781.8|779.4|781.8|779.4|780.84|778.44|0
1653322570000|2022-05-23 16:16:10|782.04|779.64|781.8|779.4|782.28|779.88|781.8|779.4|0
1653322580000|2022-05-23 16:16:20|782.04|779.64|782.52|780.12|782.52|780.12|782.04|779.64|0
1653322590000|2022-05-23 16:16:30|782.76|780.36|783.72|781.32|783.72|781.32|782.76|780.36|0
1653322600000|2022-05-23 16:16:40|784.19|781.79|783.24|780.84|784.19|781.79|783.24|780.84|0
1653322610000|2022-05-23 16:16:50|784.19|781.79|783.84|781.44|784.19|781.79|783.84|781.44|0
1653322620000|2022-05-23 16:17:00|783|780.6|786.11|783.71|786.11|783.71|783|780.6|0
1653322630000|2022-05-23 16:17:10|785.87|783.47|785.87|783.47|786.11|783.71|785.39|782.99|0
1653322640000|2022-05-23 16:17:20|786.59|784.19|786.11|783.71|787.07|784.67|786.11|783.71|0
1653322650000|2022-05-23 16:17:30|785.63|783.23|785.63|783.23|785.87|783.47|785.63|783.23|0
1653322660000|2022-05-23 16:17:40|785.15|782.75|784.91|782.51|785.15|782.75|784.91|782.51|0
1653322670000|2022-05-23 16:17:50|785.39|782.99|785.39|782.99|785.63|783.23|785.39|782.99|0
1653322680000|2022-05-23 16:18:00|784.67|782.27|785.39|782.99|785.39|782.99|784.67|782.27|0
1653322690000|2022-05-23 16:18:10|785.63|783.23|786.35|783.95|786.35|783.95|785.63|783.23|0
1653322700000|2022-05-23 16:18:20|786.59|784.19|784.43|782.03|786.59|784.19|784.43|782.03|0
1653322710000|2022-05-23 16:18:30|784.91|782.51|784.67|782.27|784.91|782.51|784.43|782.03|0
1653322720000|2022-05-23 16:18:40|784.43|782.03|784.91|782.51|784.91|782.51|784.43|782.03|0
1653322730000|2022-05-23 16:18:50|784.67|782.27|784.67|782.27|784.67|782.27|784.43|782.03|0
1653322740000|2022-05-23 16:19:00|784.43|782.03|784.43|782.03|784.91|782.51|784.43|782.03|0
1653322750000|2022-05-23 16:19:10|784.32|781.92|783.96|781.56|784.32|781.92|783.96|781.56|0
1653322760000|2022-05-23 16:19:20|784.43|782.03|784.43|782.03|784.43|782.03|784.19|781.79|0
1653322770000|2022-05-23 16:19:30|783.96|781.56|784.43|782.03|784.91|782.51|783.96|781.56|0
1653322780000|2022-05-23 16:19:40|784.19|781.79|784.43|782.03|784.43|782.03|784.19|781.79|0
1653322790000|2022-05-23 16:19:50|783.96|781.56|783.96|781.56|783.96|781.56|783.72|781.32|0
1653322800000|2022-05-23 16:20:00|784.19|781.79|784.19|781.79|784.43|782.03|784.19|781.79|0
1653322810000|2022-05-23 16:20:10|783.96|781.56|783.24|780.84|783.96|781.56|783.24|780.84|0
1653322820000|2022-05-23 16:20:20|783.72|781.32|783.48|781.08|783.72|781.32|783.48|781.08|0
1653322830000|2022-05-23 16:20:30|783.24|780.84|783.48|781.08|783.48|781.08|783.24|780.84|0
1653322840000|2022-05-23 16:20:40|783|780.6|782.52|780.12|783|780.6|782.52|780.12|0
1653322850000|2022-05-23 16:20:50|782.76|780.36|782.4|780|782.76|780.36|782.4|780|0
1653322860000|2022-05-23 16:21:00|782.52|780.12|781.8|779.4|782.52|780.12|781.8|779.4|0
1653322870000|2022-05-23 16:21:10|782.04|779.64|781.32|778.92|782.04|779.64|781.08|778.68|0
1653322880000|2022-05-23 16:21:20|781.56|779.16|782.04|779.64|782.28|779.88|781.56|779.16|0
1653322890000|2022-05-23 16:21:30|781.8|779.4|781.32|778.92|781.8|779.4|781.32|778.92|0
1653322900000|2022-05-23 16:21:40|781.08|778.68|780.84|778.44|781.08|778.68|780.84|778.44|0
1653322910000|2022-05-23 16:21:50|780.37|777.97|779.65|777.25|780.6|778.2|779.65|777.25|0
1653322920000|2022-05-23 16:22:00|779.41|777.01|779.89|777.49|779.89|777.49|779.41|777.01|0
1653322930000|2022-05-23 16:22:10|780.37|777.97|780.6|778.2|780.84|778.44|780.37|777.97|0
1653322940000|2022-05-23 16:22:20|781.08|778.68|781.32|778.92|782.04|779.64|781.08|778.68|0
1653322950000|2022-05-23 16:22:30|781.08|778.68|782.04|779.64|782.04|779.64|781.08|778.68|0
1653322960000|2022-05-23 16:22:40|782.28|779.88|781.8|779.4|782.52|780.12|781.69|779.29|0
1653322970000|2022-05-23 16:22:50|781.56|779.16|781.8|779.4|781.8|779.4|781.56|779.16|0
1653322980000|2022-05-23 16:23:00|781.08|778.68|782.28|779.88|782.28|779.88|781.08|778.68|0
1653322990000|2022-05-23 16:23:10|782.76|780.36|782.04|779.64|782.76|780.36|782.04|779.64|0
1653323000000|2022-05-23 16:23:20|781.56|779.16|781.8|779.4|781.8|779.4|781.08|778.68|0
1653323010000|2022-05-23 16:23:30|781.56|779.16|781.32|778.92|781.56|779.16|781.32|778.92|0
1653323020000|2022-05-23 16:23:40|781.08|778.68|780.84|778.44|781.08|778.68|780.84|778.44|0
1653323030000|2022-05-23 16:23:50|781.56|779.16|781.21|778.81|781.8|779.4|781.21|778.81|0
1653323040000|2022-05-23 16:24:00|781.08|778.68|779.89|777.49|781.08|778.68|779.89|777.49|0
1653323050000|2022-05-23 16:24:10|779.65|777.25|780.6|778.2|780.6|778.2|779.17|776.77|0
1653323060000|2022-05-23 16:24:20|780.13|777.73|780.6|778.2|780.6|778.2|780.13|777.73|0
1653323070000|2022-05-23 16:24:30|780.84|778.44|780.36|777.96|780.84|778.44|780.36|777.96|0
1653323080000|2022-05-23 16:24:40|780.6|778.2|780.49|778.09|780.6|778.2|780.36|777.96|0
1653323090000|2022-05-23 16:24:50|780.13|777.73|780.6|778.2|780.6|778.2|780.13|777.73|0
1653323100000|2022-05-23 16:25:00|780.36|777.96|781.32|778.92|781.32|778.92|780.36|777.96|0
1653323110000|2022-05-23 16:25:10|781.56|779.16|781.32|778.92|781.56|779.16|781.08|778.68|0
1653323120000|2022-05-23 16:25:20|781.56|779.16|781.8|779.4|782.04|779.64|781.32|778.92|0
1653323130000|2022-05-23 16:25:30|781.56|779.16|782.28|779.88|782.28|779.88|781.56|779.16|0
1653323140000|2022-05-23 16:25:40|783.24|780.84|783.36|780.96|783.36|780.96|782.76|780.36|0
1653323150000|2022-05-23 16:25:50|783.48|781.08|782.76|780.36|784.19|781.79|782.76|780.36|0
1653323160000|2022-05-23 16:26:00|782.52|780.12|782.28|779.88|783|780.6|782.28|779.88|0
1653323170000|2022-05-23 16:26:10|783|780.6|782.04|779.64|783|780.6|782.04|779.64|0
1653323180000|2022-05-23 16:26:20|782.28|779.88|783.24|780.84|783.24|780.84|782.16|779.76|0
1653323190000|2022-05-23 16:26:30|783|780.6|782.52|780.12|783.48|781.08|782.52|780.12|0
1653323200000|2022-05-23 16:26:40|783|780.6|782.76|780.36|783|780.6|782.76|780.36|0
1653323210000|2022-05-23 16:26:50|782.88|780.48|782.52|780.12|783|780.6|782.52|780.12|0
1653323220000|2022-05-23 16:27:00|782.76|780.36|783.48|781.08|783.48|781.08|782.76|780.36|0
1653323230000|2022-05-23 16:27:10|783.95|781.55|783.95|781.55|783.95|781.55|783.71|781.31|0
1653323240000|2022-05-23 16:27:20|784.19|781.79|785.15|782.75|785.15|782.75|784.19|781.79|0
1653323250000|2022-05-23 16:27:30|784.91|782.51|783.71|781.31|784.91|782.51|783.71|781.31|0
1653323260000|2022-05-23 16:27:40|784.19|781.79|784.67|782.27|784.91|782.51|784.19|781.79|0
1653323270000|2022-05-23 16:27:50|784.91|782.51|785.15|782.75|785.15|782.75|784.67|782.27|0
1653323280000|2022-05-23 16:28:00|785.39|782.99|786.35|783.95|786.35|783.95|785.39|782.99|0
1653323290000|2022-05-23 16:28:10|786.59|784.19|785.15|782.75|786.59|784.19|785.15|782.75|0
1653323300000|2022-05-23 16:28:20|785.63|783.23|784.8|782.4|785.63|783.23|784.8|782.4|0
1653323310000|2022-05-23 16:28:30|785.39|782.99|786.11|783.71|786.11|783.71|785.39|782.99|0
1653323320000|2022-05-23 16:28:40|786.59|784.19|786.83|784.43|787.55|785.15|786.59|784.19|0
1653323330000|2022-05-23 16:28:50|786.35|783.95|786.83|784.43|786.83|784.43|786.35|783.95|0
1653323340000|2022-05-23 16:29:00|785.76|783.36|786.83|784.43|786.83|784.43|785.76|783.36|0
1653323350000|2022-05-23 16:29:10|787.07|784.67|786.11|783.71|787.07|784.67|786.11|783.71|0
1653323360000|2022-05-23 16:29:20|785.87|783.47|785.63|783.23|785.87|783.47|785.52|783.12|0
1653323370000|2022-05-23 16:29:30|785.39|782.99|785.87|783.47|786.11|783.71|785.39|782.99|0
1653323380000|2022-05-23 16:29:40|786.35|783.95|787.31|784.91|787.31|784.91|786.35|783.95|0
1653323390000|2022-05-23 16:29:50|788.03|785.63|786.83|784.43|788.03|785.63|786.83|784.43|0
1653323400000|2022-05-23 16:30:00|786.35|783.95|787.31|784.91|787.31|784.91|786.35|783.95|0
1653323410000|2022-05-23 16:30:10|787.55|785.15|788.27|785.87|788.27|785.87|787.55|785.15|0
1653323420000|2022-05-23 16:30:20|787.55|785.15|788.03|785.63|788.27|785.87|787.31|784.91|0
1653323430000|2022-05-23 16:30:30|787.55|785.15|788.99|786.59|788.99|786.59|787.55|785.15|0
1653323440000|2022-05-23 16:30:40|789.46|787.06|790.18|787.78|790.18|787.78|789.46|787.06|0
1653323450000|2022-05-23 16:30:50|789.83|787.43|790.66|788.26|790.66|788.26|789.83|787.43|0
1653323460000|2022-05-23 16:31:00|790.18|787.78|790.9|788.5|790.9|788.5|790.18|787.78|0
1653323470000|2022-05-23 16:31:10|790.42|788.02|790.18|787.78|790.66|788.26|790.18|787.78|0
1653323480000|2022-05-23 16:31:20|790.66|788.26|790.9|788.5|790.9|788.5|790.42|788.02|0
1653323490000|2022-05-23 16:31:30|790.42|788.02|790.66|788.26|790.66|788.26|790.42|788.02|0
1653323500000|2022-05-23 16:31:40|790.9|788.5|791.14|788.74|791.14|788.74|790.66|788.26|0
1653323510000|2022-05-23 16:31:50|791.62|789.22|791.86|789.46|792.1|789.7|791.62|789.22|0
1653323520000|2022-05-23 16:32:00|791.62|789.22|791.86|789.46|792.47|790.07|791.62|789.22|0
1653323530000|2022-05-23 16:32:10|792.1|789.7|792.82|790.42|792.82|790.42|792.1|789.7|0
1653323540000|2022-05-23 16:32:20|792.34|789.94|791.62|789.22|792.34|789.94|791.62|789.22|0
1653323550000|2022-05-23 16:32:30|791.86|789.46|789.94|787.54|791.86|789.46|789.94|787.54|0
1653323560000|2022-05-23 16:32:40|789.46|787.06|788.27|785.87|789.46|787.06|788.27|785.87|0
1653323570000|2022-05-23 16:32:50|789.11|786.71|788.75|786.35|789.11|786.71|788.51|786.11|0
1653323580000|2022-05-23 16:33:00|787.79|785.39|787.55|785.15|787.79|785.39|787.31|784.91|0
1653323590000|2022-05-23 16:33:10|787.79|785.39|788.27|785.87|788.27|785.87|787.79|785.39|0
1653323600000|2022-05-23 16:33:20|788.98|786.58|788.75|786.35|789.22|786.82|788.75|786.35|0
1653323610000|2022-05-23 16:33:30|788.03|785.63|789.35|786.95|789.46|787.06|788.03|785.63|0
1653323620000|2022-05-23 16:33:40|790.18|787.78|789.94|787.54|790.66|788.26|789.94|787.54|0
1653323630000|2022-05-23 16:33:50|789.46|787.06|789.46|787.06|789.46|787.06|789.22|786.82|0
1653323640000|2022-05-23 16:34:00|789.22|786.82|790.18|787.78|790.18|787.78|789.22|786.82|0
1653323650000|2022-05-23 16:34:10|789.94|787.54|789.22|786.82|789.94|787.54|789.22|786.82|0
1653323660000|2022-05-23 16:34:20|789.46|787.06|788.74|786.34|789.46|787.06|788.74|786.34|0
1653323670000|2022-05-23 16:34:30|788.51|786.11|788.74|786.34|788.98|786.58|788.51|786.11|0
1653323680000|2022-05-23 16:34:40|788.27|785.87|788.51|786.11|788.51|786.11|788.27|785.87|0
1653323690000|2022-05-23 16:34:50|788.98|786.58|788.74|786.34|789.22|786.82|788.74|786.34|0
1653323700000|2022-05-23 16:35:00|788.51|786.11|788.27|785.87|788.98|786.58|788.03|785.63|0
1653323710000|2022-05-23 16:35:10|788.51|786.11|788.98|786.58|788.98|786.58|788.51|786.11|0
1653323720000|2022-05-23 16:35:20|788.74|786.34|788.74|786.34|788.74|786.34|788.51|786.11|0
1653323730000|2022-05-23 16:35:30|788.39|785.99|789.7|787.3|790.18|787.78|788.39|785.99|0
1653323740000|2022-05-23 16:35:40|789.22|786.82|788.27|785.87|789.22|786.82|788.27|785.87|0
1653323750000|2022-05-23 16:35:50|788.87|786.47|788.27|785.87|789.22|786.82|788.27|785.87|0
1653323760000|2022-05-23 16:36:00|788.03|785.63|788.03|785.63|788.03|785.63|787.79|785.39|0
1653323770000|2022-05-23 16:36:10|786.83|784.43|786.59|784.19|787.31|784.91|786.59|784.19|0
1653323780000|2022-05-23 16:36:20|786.35|783.95|787.31|784.91|787.31|784.91|786.35|783.95|0
1653323790000|2022-05-23 16:36:30|787.07|784.67|787.55|785.15|787.55|785.15|787.07|784.67|0
1653323800000|2022-05-23 16:36:40|787.07|784.67|787.55|785.15|787.55|785.15|786.83|784.43|0
1653323810000|2022-05-23 16:36:50|787.79|785.39|787.91|785.51|788.27|785.87|787.79|785.39|0
1653323820000|2022-05-23 16:37:00|787.55|785.15|788.03|785.63|788.03|785.63|787.19|784.79|0
1653323830000|2022-05-23 16:37:10|787.31|784.91|787.31|784.91|787.55|785.15|787.31|784.91|0
1653323840000|2022-05-23 16:37:20|787.55|785.15|787.55|785.15|787.55|785.15|787.07|784.67|0
1653323850000|2022-05-23 16:37:30|787.79|785.39|787.07|784.67|787.79|785.39|787.07|784.67|0
1653323860000|2022-05-23 16:37:40|786.83|784.43|786.11|783.71|786.83|784.43|786.11|783.71|0
1653323870000|2022-05-23 16:37:50|786.35|783.95|786.59|784.19|786.59|784.19|786.35|783.95|0
1653323880000|2022-05-23 16:38:00|786.23|783.83|785.63|783.23|786.35|783.95|785.63|783.23|0
1653323890000|2022-05-23 16:38:10|785.39|782.99|785.63|783.23|785.63|783.23|784.67|782.27|0
1653323900000|2022-05-23 16:38:20|786.11|783.71|785.51|783.11|786.11|783.71|785.51|783.11|0
1653323910000|2022-05-23 16:38:30|785.39|782.99|785.63|783.23|785.63|783.23|785.39|782.99|0
1653323920000|2022-05-23 16:38:40|785.75|783.35|785.99|783.59|785.99|783.59|785.63|783.23|0
1653323930000|2022-05-23 16:38:50|785.87|783.47|785.87|783.47|786.11|783.71|785.87|783.47|0
1653323940000|2022-05-23 16:39:00|786.35|783.95|786.11|783.71|786.59|784.19|786.11|783.71|0
1653323950000|2022-05-23 16:39:10|786.59|784.19|786.11|783.71|786.59|784.19|786.11|783.71|0
1653323960000|2022-05-23 16:39:20|785.99|783.59|785.75|783.35|786.11|783.71|785.75|783.35|0
1653323970000|2022-05-23 16:39:30|786.35|783.95|785.15|782.75|786.35|783.95|785.15|782.75|0
1653323980000|2022-05-23 16:39:40|784.67|782.27|784.19|781.79|784.67|782.27|784.19|781.79|0
1653323990000|2022-05-23 16:39:50|784.43|782.03|784.08|781.68|784.43|782.03|783.95|781.55|0
1653324000000|2022-05-23 16:40:00|783.95|781.55|783.47|781.07|783.95|781.55|783.47|781.07|0
1653324010000|2022-05-23 16:40:10|783.23|780.83|783.23|780.83|783.23|780.83|783|780.6|0
1653324020000|2022-05-23 16:40:20|783.95|781.55|784.91|782.51|784.91|782.51|783.95|781.55|0
1653324030000|2022-05-23 16:40:30|784.67|782.27|784.91|782.51|785.15|782.75|784.67|782.27|0
1653324040000|2022-05-23 16:40:40|784.67|782.27|786.35|783.95|786.35|783.95|784.67|782.27|0
1653324050000|2022-05-23 16:40:50|786.11|783.71|786.11|783.71|786.11|783.71|785.63|783.23|0
1653324060000|2022-05-23 16:41:00|786.59|784.19|787.83|785.43|787.83|785.43|786.59|784.19|0
1653324070000|2022-05-23 16:41:10|787.35|784.95|785.91|783.51|787.35|784.95|785.91|783.51|0
1653324080000|2022-05-23 16:41:20|786.63|784.23|785.91|783.51|786.63|784.23|785.91|783.51|0
1653324090000|2022-05-23 16:41:30|786.15|783.75|787.11|784.71|787.11|784.71|786.15|783.75|0
1653324100000|2022-05-23 16:41:40|786.87|784.47|787.11|784.71|787.11|784.71|786.87|784.47|0
1653324110000|2022-05-23 16:41:50|786.63|784.23|787.11|784.71|787.11|784.71|786.63|784.23|0
1653324120000|2022-05-23 16:42:00|786.99|784.59|786.39|783.99|786.99|784.59|785.91|783.51|0
1653324130000|2022-05-23 16:42:10|785.91|783.51|787.11|784.71|787.11|784.71|785.91|783.51|0
1653324140000|2022-05-23 16:42:20|787.35|784.95|787.35|784.95|787.35|784.95|787.11|784.71|0
1653324150000|2022-05-23 16:42:30|787.11|784.71|786.99|784.59|787.11|784.71|786.99|784.59|0
1653324160000|2022-05-23 16:42:40|787.35|784.95|787.59|785.19|787.59|785.19|787.35|784.95|0
1653324170000|2022-05-23 16:42:50|787.35|784.95|788.31|785.91|788.43|786.03|787.35|784.95|0
1653324180000|2022-05-23 16:43:00|787.11|784.71|787.35|784.95|787.35|784.95|787.11|784.71|0
1653324190000|2022-05-23 16:43:10|788.07|785.67|786.63|784.23|788.07|785.67|786.63|784.23|0
1653324200000|2022-05-23 16:43:20|786.39|783.99|787.11|784.71|787.23|784.83|786.39|783.99|0
1653324210000|2022-05-23 16:43:30|787.35|784.95|787.11|784.71|787.35|784.95|786.63|784.23|0
1653324220000|2022-05-23 16:43:40|787.47|785.07|786.39|783.99|787.47|785.07|786.39|783.99|0
1653324230000|2022-05-23 16:43:50|786.63|784.23|785.91|783.51|786.63|784.23|785.91|783.51|0
1653324240000|2022-05-23 16:44:00|786.15|783.75|785.91|783.51|786.15|783.75|785.91|783.51|0
1653324250000|2022-05-23 16:44:10|786.39|783.99|785.67|783.27|786.39|783.99|785.67|783.27|0
1653324260000|2022-05-23 16:44:20|785.43|783.03|785.43|783.03|785.43|783.03|785.19|782.79|0
1653324270000|2022-05-23 16:44:30|785.91|783.51|785.91|783.51|785.91|783.51|785.67|783.27|0
1653324280000|2022-05-23 16:44:40|786.15|783.75|785.43|783.03|786.15|783.75|785.43|783.03|0
1653324290000|2022-05-23 16:44:50|785.67|783.27|785.43|783.03|785.91|783.51|785.43|783.03|0
1653324300000|2022-05-23 16:45:00|784.95|782.55|784.71|782.31|784.95|782.55|784.23|781.83|0
1653324310000|2022-05-23 16:45:10|784.47|782.07|784.71|782.31|784.71|782.31|783.99|781.59|0
1653324320000|2022-05-23 16:45:20|785.19|782.79|785.91|783.51|785.91|783.51|785.19|782.79|0
1653324330000|2022-05-23 16:45:30|785.19|782.79|785.91|783.51|785.91|783.51|785.19|782.79|0
1653324340000|2022-05-23 16:45:40|786.39|783.99|787.11|784.71|787.11|784.71|786.39|783.99|0
1653324350000|2022-05-23 16:45:50|786.87|784.47|786.99|784.59|787.23|784.83|786.87|784.47|0
1653324360000|2022-05-23 16:46:00|787.23|784.83|786.87|784.47|787.23|784.83|786.27|783.87|0
1653324370000|2022-05-23 16:46:10|787.83|785.43|788.79|786.39|788.79|786.39|787.83|785.43|0
1653324380000|2022-05-23 16:46:20|788.55|786.15|789.27|786.87|789.27|786.87|788.55|786.15|0
1653324390000|2022-05-23 16:46:30|789.75|787.35|789.99|787.59|790.23|787.83|789.75|787.35|0
1653324400000|2022-05-23 16:46:40|789.75|787.35|789.51|787.11|789.75|787.35|789.27|786.87|0
1653324410000|2022-05-23 16:46:50|789.27|786.87|789.27|786.87|789.27|786.87|789.03|786.63|0
1653324420000|2022-05-23 16:47:00|789.03|786.63|788.31|785.91|789.27|786.87|788.31|785.91|0
1653324430000|2022-05-23 16:47:10|788.07|785.67|788.79|786.39|788.79|786.39|788.07|785.67|0
1653324440000|2022-05-23 16:47:20|788.31|785.91|789.27|786.87|789.27|786.87|788.31|785.91|0
1653324450000|2022-05-23 16:47:30|789.75|787.35|789.51|787.11|789.75|787.35|789.03|786.63|0
1653324460000|2022-05-23 16:47:40|789.75|787.35|789.75|787.35|789.99|787.59|789.75|787.35|0
1653324470000|2022-05-23 16:47:50|789.51|787.11|790.47|788.07|790.47|788.07|789.51|787.11|0
1653324480000|2022-05-23 16:48:00|791.19|788.79|790.47|788.07|791.55|789.15|790.47|788.07|0
1653324490000|2022-05-23 16:48:10|790.71|788.31|791.91|789.51|791.91|789.51|790.71|788.31|0
1653324500000|2022-05-23 16:48:20|792.15|789.75|792.63|790.23|792.87|790.47|792.15|789.75|0
1653324510000|2022-05-23 16:48:30|791.91|789.51|791.91|789.51|791.91|789.51|791.19|788.79|0
1653324520000|2022-05-23 16:48:40|791.67|789.27|793.35|790.95|793.35|790.95|791.67|789.27|0
1653324530000|2022-05-23 16:48:50|793.11|790.71|792.39|789.99|793.11|790.71|792.39|789.99|0
1653324540000|2022-05-23 16:49:00|792.87|790.47|792.63|790.23|792.87|790.47|792.63|790.23|0
1653324550000|2022-05-23 16:49:10|792.87|790.47|792.15|789.75|792.87|790.47|792.15|789.75|0
1653324560000|2022-05-23 16:49:20|792.75|790.35|793.35|790.95|793.35|790.95|792.75|790.35|0
1653324570000|2022-05-23 16:49:30|793.59|791.19|793.83|791.43|793.83|791.43|793.59|791.19|0
1653324580000|2022-05-23 16:49:40|794.07|791.67|794.31|791.91|794.31|791.91|794.07|791.67|0
1653324590000|2022-05-23 16:49:50|794.07|791.67|793.59|791.19|794.31|791.91|793.59|791.19|0
1653324600000|2022-05-23 16:50:00|793.35|790.95|793.11|790.71|793.35|790.95|792.63|790.23|0
1653324610000|2022-05-23 16:50:10|792.87|790.47|792.15|789.75|792.87|790.47|791.91|789.51|0
1653324620000|2022-05-23 16:50:20|792.39|789.99|792.39|789.99|792.63|790.23|792.39|789.99|0
1653324630000|2022-05-23 16:50:30|792.15|789.75|793.59|791.19|794.07|791.67|792.15|789.75|0
1653324640000|2022-05-23 16:50:40|794.07|791.67|793.83|791.43|794.07|791.67|793.59|791.19|0
1653324650000|2022-05-23 16:50:50|794.07|791.67|793.11|790.71|794.31|791.91|793.11|790.71|0
1653324660000|2022-05-23 16:51:00|792.63|790.23|793.59|791.19|793.59|791.19|792.63|790.23|0
1653324670000|2022-05-23 16:51:10|792.99|790.59|793.35|790.95|793.35|790.95|792.87|790.47|0
1653324680000|2022-05-23 16:51:20|793.11|790.71|793.83|791.43|793.83|791.43|793.11|790.71|0
1653324690000|2022-05-23 16:51:30|793.47|791.07|794.31|791.91|794.31|791.91|793.35|790.95|0
1653324700000|2022-05-23 16:51:40|794.79|792.39|795.51|793.11|795.51|793.11|794.79|792.39|0
1653324710000|2022-05-23 16:51:50|795.75|793.35|796.47|794.07|796.47|794.07|795.75|793.35|0
1653324720000|2022-05-23 16:52:00|795.99|793.59|796.95|794.55|796.95|794.55|795.99|793.59|0
1653324730000|2022-05-23 16:52:10|796.23|793.83|795.75|793.35|796.71|794.31|795.75|793.35|0
1653324740000|2022-05-23 16:52:20|795.51|793.11|795.51|793.11|796.47|794.07|795.51|793.11|0
1653324750000|2022-05-23 16:52:30|795.75|793.35|796.23|793.83|796.71|794.31|795.75|793.35|0
1653324760000|2022-05-23 16:52:40|796.71|794.31|797.19|794.79|797.43|795.03|796.71|794.31|0
1653324770000|2022-05-23 16:52:50|797.43|795.03|796.95|794.55|797.43|795.03|796.95|794.55|0
1653324780000|2022-05-23 16:53:00|796.47|794.07|797.43|795.03|797.43|795.03|796.23|793.83|0
1653324790000|2022-05-23 16:53:10|797.56|795.16|797.43|795.03|797.67|795.27|797.43|795.03|0
1653324800000|2022-05-23 16:53:20|797.67|795.27|796.71|794.31|797.67|795.27|796.71|794.31|0
1653324810000|2022-05-23 16:53:30|796.47|794.07|795.75|793.35|796.47|794.07|795.75|793.35|0
1653324820000|2022-05-23 16:53:40|795.99|793.59|796.47|794.07|796.47|794.07|795.99|793.59|0
1653324830000|2022-05-23 16:53:50|796.71|794.31|796.71|794.31|796.71|794.31|796.47|794.07|0
1653324840000|2022-05-23 16:54:00|795.99|793.59|795.75|793.35|795.99|793.59|795.27|792.87|0
1653324850000|2022-05-23 16:54:10|796.23|793.83|796.47|794.07|796.47|794.07|796.23|793.83|0
1653324860000|2022-05-23 16:54:20|796.6|794.2|796.47|794.07|796.71|794.31|796.23|793.83|0
1653324870000|2022-05-23 16:54:30|796.23|793.83|796.47|794.07|796.47|794.07|796.23|793.83|0
1653324880000|2022-05-23 16:54:40|796.71|794.31|796.23|793.83|796.84|794.44|796.23|793.83|0
1653324890000|2022-05-23 16:54:50|796.47|794.07|796.47|794.07|796.47|794.07|796.23|793.83|0
1653324900000|2022-05-23 16:55:00|795.75|793.35|795.88|793.48|795.99|793.59|795.75|793.35|0
1653324910000|2022-05-23 16:55:10|795.75|793.35|796.71|794.31|796.95|794.55|795.75|793.35|0
1653324920000|2022-05-23 16:55:20|797.19|794.79|797.19|794.79|797.19|794.79|796.47|794.07|0
1653324930000|2022-05-23 16:55:30|797.43|795.03|796.23|793.83|797.43|795.03|796.23|793.83|0
1653324940000|2022-05-23 16:55:40|796.71|794.31|796.95|794.55|797.67|795.27|796.71|794.31|0
1653324950000|2022-05-23 16:55:50|796.47|794.07|796.23|793.83|796.95|794.55|796.23|793.83|0
1653324960000|2022-05-23 16:56:00|796.47|794.07|797.67|795.27|797.67|795.27|796.47|794.07|0
1653324970000|2022-05-23 16:56:10|797.43|795.03|798.16|795.76|798.64|796.24|797.43|795.03|0
1653324980000|2022-05-23 16:56:20|797.91|795.51|797.19|794.79|798.4|796|797.19|794.79|0
1653324990000|2022-05-23 16:56:30|796.71|794.31|795.99|793.59|796.71|794.31|795.99|793.59|0
1653325000000|2022-05-23 16:56:40|795.51|793.11|795.99|793.59|795.99|793.59|795.03|792.63|0
1653325010000|2022-05-23 16:56:50|795.75|793.35|796.71|794.31|796.71|794.31|795.51|793.11|0
1653325020000|2022-05-23 16:57:00|796.23|793.83|796.47|794.07|796.47|794.07|796.12|793.72|0
1653325030000|2022-05-23 16:57:10|797.19|794.79|796.95|794.55|797.43|795.03|796.95|794.55|0
1653325040000|2022-05-23 16:57:20|797.19|794.79|796.95|794.55|797.19|794.79|796.95|794.55|0
1653325050000|2022-05-23 16:57:30|796.71|794.31|797.19|794.79|797.43|795.03|796.71|794.31|0
1653325060000|2022-05-23 16:57:40|796.95|794.55|796.47|794.07|796.95|794.55|796.47|794.07|0
1653325070000|2022-05-23 16:57:50|796.84|794.44|796.95|794.55|796.95|794.55|796.84|794.44|0
1653325080000|2022-05-23 16:58:00|797.19|794.79|797.08|794.68|797.19|794.79|797.08|794.68|0
1653325090000|2022-05-23 16:58:10|795.99|793.59|795.75|793.35|795.99|793.59|795.51|793.11|0
1653325100000|2022-05-23 16:58:20|796.23|793.83|795.51|793.11|796.23|793.83|795.51|793.11|0
1653325110000|2022-05-23 16:58:30|795.27|792.87|795.03|792.63|795.27|792.87|795.03|792.63|0
1653325120000|2022-05-23 16:58:40|795.27|792.87|794.55|792.15|795.27|792.87|794.55|792.15|0
1653325130000|2022-05-23 16:58:50|794.79|792.39|794.55|792.15|794.79|792.39|794.31|791.91|0
1653325140000|2022-05-23 16:59:00|794.31|791.91|793.59|791.19|794.55|792.15|793.59|791.19|0
1653325150000|2022-05-23 16:59:10|793.35|790.95|793.11|790.71|793.59|791.19|793.11|790.71|0
1653325160000|2022-05-23 16:59:20|792.87|790.47|792.63|790.23|793.11|790.71|792.63|790.23|0
1653325170000|2022-05-23 16:59:30|792.87|790.47|792.63|790.23|792.87|790.47|792.15|789.75|0
1653325180000|2022-05-23 16:59:40|792.39|789.99|792.15|789.75|792.63|790.23|792.15|789.75|0
1653325190000|2022-05-23 16:59:50|791.91|789.51|791.67|789.27|792.15|789.75|791.67|789.27|0
1653325200000|2022-05-23 17:00:00|792.15|789.75|792.15|789.75|792.15|789.75|791.91|789.51|0
1653325210000|2022-05-23 17:00:10|792.87|790.47|793.11|790.71|793.11|790.71|792.39|789.99|0
1653325220000|2022-05-23 17:00:20|793.59|791.19|793.11|790.71|793.59|791.19|793.11|790.71|0
1653325230000|2022-05-23 17:00:30|792.99|790.59|794.31|791.91|794.31|791.91|792.99|790.59|0
1653325240000|2022-05-23 17:00:40|794.55|792.15|793.83|791.43|794.55|792.15|793.83|791.43|0
1653325250000|2022-05-23 17:00:50|794.31|791.91|794.31|791.91|794.31|791.91|794.07|791.67|0
1653325260000|2022-05-23 17:01:00|794.55|792.15|793.83|791.43|794.55|792.15|793.59|791.19|0
1653325270000|2022-05-23 17:01:10|794.07|791.67|793.83|791.43|794.07|791.67|793.35|790.95|0
1653325280000|2022-05-23 17:01:20|794.07|791.67|794.07|791.67|794.55|792.15|794.07|791.67|0
1653325290000|2022-05-23 17:01:30|794.67|792.27|794.55|792.15|794.67|792.27|794.55|792.15|0
1653325300000|2022-05-23 17:01:40|794.31|791.91|795.03|792.63|795.03|792.63|794.31|791.91|0
1653325310000|2022-05-23 17:01:50|794.55|792.15|794.43|792.03|794.55|792.15|794.07|791.67|0
1653325320000|2022-05-23 17:02:00|794.07|791.67|793.83|791.43|794.07|791.67|793.59|791.19|0
1653325330000|2022-05-23 17:02:10|794.07|791.67|794.07|791.67|794.07|791.67|793.59|791.19|0
1653325340000|2022-05-23 17:02:20|793.83|791.43|793.59|791.19|794.07|791.67|793.59|791.19|0
1653325350000|2022-05-23 17:02:30|793.35|790.95|792.15|789.75|793.35|790.95|792.15|789.75|0
1653325360000|2022-05-23 17:02:40|792.39|789.99|791.91|789.51|792.39|789.99|791.91|789.51|0
1653325370000|2022-05-23 17:02:50|792.39|789.99|791.91|789.51|792.63|790.23|791.91|789.51|0
1653325380000|2022-05-23 17:03:00|792.39|789.99|791.67|789.27|792.39|789.99|791.67|789.27|0
1653325390000|2022-05-23 17:03:10|791.91|789.51|792.39|789.99|792.39|789.99|791.91|789.51|0
1653325400000|2022-05-23 17:03:20|792.63|790.23|792.15|789.75|792.63|790.23|792.15|789.75|0
1653325410000|2022-05-23 17:03:30|792.63|790.23|793.59|791.19|793.59|791.19|792.63|790.23|0
1653325420000|2022-05-23 17:03:40|794.07|791.67|794.07|791.67|794.07|791.67|793.83|791.43|0
1653325430000|2022-05-23 17:03:50|794.79|792.39|793.95|791.55|794.79|792.39|793.95|791.55|0
1653325440000|2022-05-23 17:04:00|794.55|792.15|795.75|793.35|795.75|793.35|794.55|792.15|0
1653325450000|2022-05-23 17:04:10|795.99|793.59|796.23|793.83|796.47|794.07|795.99|793.59|0
1653325460000|2022-05-23 17:04:20|795.51|793.11|796.47|794.07|796.47|794.07|795.51|793.11|0
1653325470000|2022-05-23 17:04:30|795.75|793.35|795.51|793.11|795.75|793.35|795.51|793.11|0
1653325480000|2022-05-23 17:04:40|795.03|792.63|795.51|793.11|795.51|793.11|795.03|792.63|0
1653325490000|2022-05-23 17:04:50|795.39|792.99|796.71|794.31|796.71|794.31|795.39|792.99|0
1653325500000|2022-05-23 17:05:00|797.19|794.79|798.15|795.75|798.15|795.75|797.19|794.79|0
1653325510000|2022-05-23 17:05:10|797.91|795.51|796.23|793.83|797.91|795.51|796.23|793.83|0
1653325520000|2022-05-23 17:05:20|795.99|793.59|797.67|795.27|797.67|795.27|795.99|793.59|0
1653325530000|2022-05-23 17:05:30|797.43|795.03|796.71|794.31|797.43|795.03|796.71|794.31|0
1653325540000|2022-05-23 17:05:40|797.19|794.79|796.95|794.55|797.19|794.79|796.47|794.07|0
1653325550000|2022-05-23 17:05:50|797.19|794.79|797.67|795.27|797.67|795.27|797.08|794.68|0
1653325560000|2022-05-23 17:06:00|797.19|794.79|796.95|794.55|797.56|795.16|796.95|794.55|0
1653325570000|2022-05-23 17:06:10|797.19|794.79|796.47|794.07|797.19|794.79|796.47|794.07|0
1653325580000|2022-05-23 17:06:20|796.23|793.83|796.23|793.83|796.23|793.83|795.75|793.35|0
1653325590000|2022-05-23 17:06:30|795.99|793.59|795.75|793.35|795.99|793.59|795.03|792.63|0
1653325600000|2022-05-23 17:06:40|796.23|793.83|796.71|794.31|796.71|794.31|796.23|793.83|0
1653325610000|2022-05-23 17:06:50|796.95|794.55|796.95|794.55|796.95|794.55|796.71|794.31|0
1653325620000|2022-05-23 17:07:00|797.19|794.79|797.67|795.27|797.67|795.27|797.19|794.79|0
1653325630000|2022-05-23 17:07:10|797.19|794.79|796.95|794.55|797.19|794.79|796.47|794.07|0
1653325640000|2022-05-23 17:07:20|796.71|794.31|796.6|794.2|797.19|794.79|796.6|794.2|0
1653325650000|2022-05-23 17:07:30|796.47|794.07|795.99|793.59|796.47|794.07|795.75|793.35|0
1653325660000|2022-05-23 17:07:40|796.47|794.07|797.43|795.03|797.43|795.03|796.47|794.07|0
1653325670000|2022-05-23 17:07:50|797.91|795.51|797.91|795.51|797.91|795.51|797.67|795.27|0
1653325680000|2022-05-23 17:08:00|798.15|795.75|797.43|795.03|798.15|795.75|797.43|795.03|0
1653325690000|2022-05-23 17:08:10|797.19|794.79|798.15|795.75|798.15|795.75|797.19|794.79|0
1653325700000|2022-05-23 17:08:20|798.88|796.48|799.24|796.84|799.36|796.96|798.88|796.48|0
1653325710000|2022-05-23 17:08:30|799.36|796.96|798.88|796.48|799.84|797.44|798.88|796.48|0
1653325720000|2022-05-23 17:08:40|798.15|795.75|797.67|795.27|798.88|796.48|797.67|795.27|0
1653325730000|2022-05-23 17:08:50|798.15|795.75|797.91|795.51|798.63|796.23|797.91|795.51|0
1653325740000|2022-05-23 17:09:00|798.39|795.99|797.19|794.79|798.39|795.99|797.19|794.79|0
1653325750000|2022-05-23 17:09:10|796.23|793.83|795.99|793.59|796.47|794.07|795.99|793.59|0
1653325760000|2022-05-23 17:09:20|795.75|793.35|795.99|793.59|795.99|793.59|795.51|793.11|0
1653325770000|2022-05-23 17:09:30|795.75|793.35|795.75|793.35|795.99|793.59|795.51|793.11|0
1653325780000|2022-05-23 17:09:40|795.99|793.59|795.99|793.59|795.99|793.59|795.51|793.11|0
1653325790000|2022-05-23 17:09:50|795.75|793.35|795.99|793.59|795.99|793.59|795.51|793.11|0
1653325800000|2022-05-23 17:10:00|796.47|794.07|796.47|794.07|796.47|794.07|795.99|793.59|0
1653325810000|2022-05-23 17:10:10|795.75|793.35|795.75|793.35|795.75|793.35|795.75|793.35|0
1653325820000|2022-05-23 17:10:20|795.99|793.59|795.99|793.59|796.47|794.07|795.99|793.59|0
1653325830000|2022-05-23 17:10:30|796.71|794.31|796.47|794.07|796.71|794.31|795.99|793.59|0
1653325840000|2022-05-23 17:10:40|795.99|793.59|797.19|794.79|797.19|794.79|795.75|793.35|0
1653325850000|2022-05-23 17:10:50|797.67|795.27|797.67|795.27|797.91|795.51|797.67|795.27|0
1653325860000|2022-05-23 17:11:00|797.43|795.03|798.39|795.99|798.39|795.99|797.19|794.79|0
1653325870000|2022-05-23 17:11:10|798.15|795.75|798.39|795.99|798.39|795.99|798.15|795.75|0
1653325880000|2022-05-23 17:11:20|798.15|795.75|798.63|796.23|798.63|796.23|797.91|795.51|0
1653325890000|2022-05-23 17:11:30|798.15|795.75|797.91|795.51|798.39|795.99|797.91|795.51|0
1653325900000|2022-05-23 17:11:40|797.32|794.92|798.39|795.99|798.39|795.99|797.32|794.92|0
1653325910000|2022-05-23 17:11:50|798.63|796.23|798.63|796.23|798.63|796.23|798.39|795.99|0
1653325920000|2022-05-23 17:12:00|798.15|795.75|797.91|795.51|798.15|795.75|797.67|795.27|0
1653325930000|2022-05-23 17:12:10|797.43|795.03|796.71|794.31|797.43|795.03|796.71|794.31|0
1653325940000|2022-05-23 17:12:20|795.99|793.59|796.95|794.55|796.95|794.55|795.99|793.59|0
1653325950000|2022-05-23 17:12:30|797.19|794.79|795.99|793.59|797.19|794.79|795.99|793.59|0
1653325960000|2022-05-23 17:12:40|796.71|794.31|796.23|793.83|796.71|794.31|796.23|793.83|0
1653325970000|2022-05-23 17:12:50|795.99|793.59|796.23|793.83|796.23|793.83|795.75|793.35|0
1653325980000|2022-05-23 17:13:00|796.47|794.07|795.99|793.59|796.47|794.07|795.99|793.59|0
1653325990000|2022-05-23 17:13:10|796.23|793.83|795.75|793.35|796.23|793.83|795.51|793.11|0
1653326000000|2022-05-23 17:13:20|795.51|793.11|795.51|793.11|795.51|793.11|795.27|792.87|0
1653326010000|2022-05-23 17:13:30|795.27|792.87|794.79|792.39|795.27|792.87|794.79|792.39|0
1653326020000|2022-05-23 17:13:40|794.55|792.15|794.31|791.91|794.55|792.15|794.07|791.67|0
1653326030000|2022-05-23 17:13:50|794.19|791.79|793.83|791.43|794.31|791.91|793.83|791.43|0
1653326040000|2022-05-23 17:14:00|794.31|791.91|795.75|793.35|795.75|793.35|794.31|791.91|0
1653326050000|2022-05-23 17:14:10|795.03|792.63|795.03|792.63|795.51|793.11|795.03|792.63|0
1653326060000|2022-05-23 17:14:20|795.51|793.11|795.51|793.11|795.51|793.11|795.03|792.63|0
1653326070000|2022-05-23 17:14:30|795.75|793.35|795.99|793.59|795.99|793.59|795.51|793.11|0
1653326080000|2022-05-23 17:14:40|795.51|793.11|794.55|792.15|795.51|793.11|794.55|792.15|0
1653326090000|2022-05-23 17:14:50|795.15|792.75|795.27|792.87|795.27|792.87|795.03|792.63|0
1653326100000|2022-05-23 17:15:00|795.51|793.11|795.75|793.35|795.99|793.59|795.51|793.11|0
1653326110000|2022-05-23 17:15:10|796.23|793.83|796.47|794.07|796.47|794.07|795.75|793.35|0
1653326120000|2022-05-23 17:15:20|796.95|794.55|797.19|794.79|797.43|795.03|796.95|794.55|0
1653326130000|2022-05-23 17:15:30|797.67|795.27|797.43|795.03|797.91|795.51|797.43|795.03|0
1653326140000|2022-05-23 17:15:40|796.95|794.55|798.15|795.75|798.15|795.75|796.95|794.55|0
1653326150000|2022-05-23 17:15:50|798.39|795.99|799.6|797.2|799.6|797.2|798.39|795.99|0
1653326160000|2022-05-23 17:16:00|800.08|797.68|799.84|797.44|800.08|797.68|799.84|797.44|0
1653326170000|2022-05-23 17:16:10|801.28|798.88|801.76|799.36|802|799.6|801.28|798.88|0
1653326180000|2022-05-23 17:16:20|801.89|799.49|802.24|799.84|802.72|800.32|801.89|799.49|0
1653326190000|2022-05-23 17:16:30|802.72|800.32|801.52|799.12|802.72|800.32|801.52|799.12|0
1653326200000|2022-05-23 17:16:40|800.56|798.16|801.52|799.12|801.52|799.12|800.56|798.16|0
1653326210000|2022-05-23 17:16:50|800.8|798.4|800.9|798.5|800.9|798.5|800.65|798.25|0
1653326220000|2022-05-23 17:17:00|800.65|798.25|802.58|800.18|802.58|800.18|800.65|798.25|0
1653326230000|2022-05-23 17:17:10|802.82|800.42|802.58|800.18|803.79|801.39|802.58|800.18|0
1653326240000|2022-05-23 17:17:20|803.3|800.9|803.79|801.39|803.79|801.39|803.3|800.9|0
1653326250000|2022-05-23 17:17:30|803.72|801.32|803.72|801.32|803.72|801.32|803.48|801.08|0
1653326260000|2022-05-23 17:17:40|803.96|801.56|803.72|801.32|803.96|801.56|803.48|801.08|0
1653326270000|2022-05-23 17:17:50|803.48|801.08|804.2|801.8|804.2|801.8|803.48|801.08|0
1653326280000|2022-05-23 17:18:00|805.17|802.77|804.45|802.05|805.17|802.77|804.45|802.05|0
1653326290000|2022-05-23 17:18:10|804.93|802.53|805.65|803.25|805.65|803.25|804.69|802.29|0
1653326300000|2022-05-23 17:18:20|806.13|803.73|805.65|803.25|806.13|803.73|805.41|803.01|0
1653326310000|2022-05-23 17:18:30|805.89|803.49|805.89|803.49|806.13|803.73|805.89|803.49|0
1653326320000|2022-05-23 17:18:40|805.65|803.25|804.69|802.29|805.65|803.25|804.69|802.29|0
1653326330000|2022-05-23 17:18:50|804.93|802.53|805.17|802.77|805.17|802.77|804.93|802.53|0
1653326340000|2022-05-23 17:19:00|805.65|803.25|805.65|803.25|806.13|803.73|805.65|803.25|0
1653326350000|2022-05-23 17:19:10|805.41|803.01|804.93|802.53|805.41|803.01|804.93|802.53|0
1653326360000|2022-05-23 17:19:20|805.17|802.77|805.17|802.77|805.17|802.77|804.93|802.53|0
1653326370000|2022-05-23 17:19:30|804.93|802.53|804.93|802.53|805.41|803.01|804.93|802.53|0
1653326380000|2022-05-23 17:19:40|805.65|803.25|804.45|802.05|805.65|803.25|803.96|801.56|0
1653326390000|2022-05-23 17:19:50|804.69|802.29|804.2|801.8|804.69|802.29|804.2|801.8|0
1653326400000|2022-05-23 17:20:00|804.93|802.53|804.93|802.53|805.17|802.77|804.81|802.41|0
1653326410000|2022-05-23 17:20:10|804.2|801.8|804.69|802.29|804.93|802.53|804.2|801.8|0
1653326420000|2022-05-23 17:20:20|805.41|803.01|805.65|803.25|805.65|803.25|805.41|803.01|0
1653326430000|2022-05-23 17:20:30|805.41|803.01|806.85|804.45|807.09|804.69|805.41|803.01|0
1653326440000|2022-05-23 17:20:40|806.74|804.34|806.37|803.97|806.74|804.34|806.37|803.97|0
1653326450000|2022-05-23 17:20:50|806.85|804.45|808.06|805.66|808.06|805.66|806.85|804.45|0
1653326460000|2022-05-23 17:21:00|809.02|806.62|808.54|806.14|809.02|806.62|808.54|806.14|0
1653326470000|2022-05-23 17:21:10|808.78|806.38|810.23|807.83|810.23|807.83|808.78|806.38|0
1653326480000|2022-05-23 17:21:20|810.47|808.07|809.02|806.62|810.47|808.07|809.02|806.62|0
1653326490000|2022-05-23 17:21:30|808.54|806.14|809.75|807.35|809.75|807.35|808.54|806.14|0
1653326500000|2022-05-23 17:21:40|809.26|806.86|809.26|806.86|809.26|806.86|809.02|806.62|0
1653326510000|2022-05-23 17:21:50|809.02|806.62|808.3|805.9|809.02|806.62|808.06|805.66|0
1653326520000|2022-05-23 17:22:00|808.78|806.38|808.06|805.66|809.15|806.75|807.82|805.42|0
1653326530000|2022-05-23 17:22:10|808.3|805.9|809.5|807.1|809.5|807.1|808.3|805.9|0
1653326540000|2022-05-23 17:22:20|809.26|806.86|809.26|806.86|809.26|806.86|809.02|806.62|0
1653326550000|2022-05-23 17:22:30|808.06|805.66|806.5|804.1|808.06|805.66|806.5|804.1|0
1653326560000|2022-05-23 17:22:40|806.61|804.21|804.2|801.8|807.09|804.69|804.2|801.8|0
1653326570000|2022-05-23 17:22:50|804.93|802.53|804.2|801.8|804.93|802.53|804.2|801.8|0
1653326580000|2022-05-23 17:23:00|804.93|802.53|803.72|801.32|804.93|802.53|803.72|801.32|0
1653326590000|2022-05-23 17:23:10|803.96|801.56|804.45|802.05|804.45|802.05|803.96|801.56|0
1653326600000|2022-05-23 17:23:20|804.69|802.29|804.45|802.05|805.17|802.77|804.45|802.05|0
1653326610000|2022-05-23 17:23:30|804.93|802.53|804.93|802.53|804.93|802.53|804.69|802.29|0
1653326620000|2022-05-23 17:23:40|804.2|801.8|804.45|802.05|804.45|802.05|804.2|801.8|0
1653326630000|2022-05-23 17:23:50|804.2|801.8|803.72|801.32|804.2|801.8|803.72|801.32|0
1653326640000|2022-05-23 17:24:00|804.93|802.53|804.2|801.8|804.93|802.53|803.96|801.56|0
1653326650000|2022-05-23 17:24:10|804.69|802.29|803.72|801.32|804.69|802.29|803.72|801.32|0
1653326660000|2022-05-23 17:24:20|803.96|801.56|803.24|800.84|803.96|801.56|803.24|800.84|0
1653326670000|2022-05-23 17:24:30|803|800.6|803.24|800.84|803.24|800.84|802.76|800.36|0
1653326680000|2022-05-23 17:24:40|803.72|801.32|803|800.6|803.96|801.56|803|800.6|0
1653326690000|2022-05-23 17:24:50|803.96|801.56|803.24|800.84|803.96|801.56|803.24|800.84|0
1653326700000|2022-05-23 17:25:00|803.61|801.21|803|800.6|803.61|801.21|803|800.6|0
1653326710000|2022-05-23 17:25:10|803.48|801.08|803.48|801.08|803.48|801.08|803|800.6|0
1653326720000|2022-05-23 17:25:20|803.24|800.84|802.76|800.36|803.24|800.84|802.76|800.36|0
1653326730000|2022-05-23 17:25:30|803.24|800.84|803|800.6|803.24|800.84|802.76|800.36|0
1653326740000|2022-05-23 17:25:40|802.52|800.12|802.28|799.88|802.52|800.12|802.28|799.88|0
1653326750000|2022-05-23 17:25:50|801.56|799.16|801.08|798.68|801.56|799.16|801.08|798.68|0
1653326760000|2022-05-23 17:26:00|802.04|799.64|802.28|799.88|802.28|799.88|801.8|799.4|0
1653326770000|2022-05-23 17:26:10|803|800.6|802.4|800|803.37|800.97|802.4|800|0
1653326780000|2022-05-23 17:26:20|802.04|799.64|800.72|798.32|802.04|799.64|800.72|798.32|0
1653326790000|2022-05-23 17:26:30|800.83|798.43|801.08|798.68|801.32|798.92|800.83|798.43|0
1653326800000|2022-05-23 17:26:40|800.83|798.43|800.83|798.43|801.8|799.4|800.83|798.43|0
1653326810000|2022-05-23 17:26:50|800.35|797.95|799.63|797.23|800.35|797.95|799.63|797.23|0
1653326820000|2022-05-23 17:27:00|799.87|797.47|800.83|798.43|800.83|798.43|799.87|797.47|0
1653326830000|2022-05-23 17:27:10|801.32|798.92|800.35|797.95|801.32|798.92|800.35|797.95|0
1653326840000|2022-05-23 17:27:20|800.11|797.71|800.35|797.95|800.35|797.95|800.11|797.71|0
1653326850000|2022-05-23 17:27:30|800.11|797.71|800.11|797.71|800.35|797.95|800.11|797.71|0
1653326860000|2022-05-23 17:27:40|800.59|798.19|800.59|798.19|800.83|798.43|800.59|798.19|0
1653326870000|2022-05-23 17:27:50|800.35|797.95|800.83|798.43|800.83|798.43|800.35|797.95|0
1653326880000|2022-05-23 17:28:00|800.59|798.19|800.83|798.43|800.83|798.43|800.59|798.19|0
1653326890000|2022-05-23 17:28:10|801.08|798.68|800.83|798.43|801.08|798.68|800.83|798.43|0
1653326900000|2022-05-23 17:28:20|800.35|797.95|800.11|797.71|800.35|797.95|800.11|797.71|0
1653326910000|2022-05-23 17:28:30|799.87|797.47|799.87|797.47|799.87|797.47|799.87|797.47|0
1653326920000|2022-05-23 17:28:40|800.11|797.71|800.11|797.71|800.11|797.71|799.63|797.23|0
1653326930000|2022-05-23 17:28:50|799.63|797.23|799.63|797.23|799.87|797.47|799.63|797.23|0
1653326950000|2022-05-23 17:29:10|799.87|797.47|800.11|797.71|800.11|797.71|799.87|797.47|0
1653326960000|2022-05-23 17:29:20|799.87|797.47|799.87|797.47|800.11|797.71|799.63|797.23|0
1653326970000|2022-05-23 17:29:30|799.63|797.23|799.63|797.23|799.87|797.47|799.63|797.23|0
1653326980000|2022-05-23 17:29:40|799.87|797.47|799.63|797.23|799.87|797.47|799.63|797.23|0
1653326990000|2022-05-23 17:29:50|799.87|797.47|800.59|798.19|800.59|798.19|799.87|797.47|0
1653327000000|2022-05-23 17:30:00|800.35|797.95|800.83|798.43|800.83|798.43|799.87|797.47|0
1653327010000|2022-05-23 17:30:10|800.35|797.95|800.59|798.19|801.32|798.92|800.35|797.95|0
1653327020000|2022-05-23 17:30:20|800.35|797.95|801.56|799.16|801.56|799.16|800.35|797.95|0
1653327030000|2022-05-23 17:30:30|801.32|798.92|802.28|799.88|802.28|799.88|801.07|798.67|0
1653327040000|2022-05-23 17:30:40|801.56|799.16|802.04|799.64|802.04|799.64|801.56|799.16|0
1653327050000|2022-05-23 17:30:50|802.28|799.88|802.28|799.88|802.76|800.36|802.28|799.88|0
1653327060000|2022-05-23 17:31:00|802.04|799.64|803.96|801.56|803.96|801.56|802.04|799.64|0
1653327070000|2022-05-23 17:31:10|803.48|801.08|802.76|800.36|803.48|801.08|802.76|800.36|0
1653327080000|2022-05-23 17:31:20|802.52|800.12|801.56|799.16|802.52|800.12|801.56|799.16|0
1653327090000|2022-05-23 17:31:30|801.8|799.4|800.11|797.71|801.8|799.4|800.11|797.71|0
1653327100000|2022-05-23 17:31:40|799.87|797.47|800.59|798.19|800.59|798.19|799.87|797.47|0
1653327110000|2022-05-23 17:31:50|800.11|797.71|800.59|798.19|800.59|798.19|800.11|797.71|0
1653327120000|2022-05-23 17:32:00|801.07|798.67|800.11|797.71|801.32|798.92|800.11|797.71|0
1653327130000|2022-05-23 17:32:10|799.87|797.47|799.63|797.23|799.87|797.47|799.63|797.23|0
1653327140000|2022-05-23 17:32:20|799.87|797.47|799.87|797.47|799.87|797.47|799.63|797.23|0
1653327150000|2022-05-23 17:32:30|799.63|797.23|798.19|795.79|799.63|797.23|798.19|795.79|0
1653327160000|2022-05-23 17:32:40|798.43|796.03|797.95|795.55|798.43|796.03|797.95|795.55|0
1653327170000|2022-05-23 17:32:50|798.19|795.79|797.47|795.07|798.19|795.79|797.47|795.07|0
1653327180000|2022-05-23 17:33:00|797.23|794.83|796.51|794.11|797.23|794.83|796.51|794.11|0
1653327190000|2022-05-23 17:33:10|796.27|793.87|794.1|791.7|796.27|793.87|793.86|791.46|0
1653327200000|2022-05-23 17:33:20|793.86|791.46|793.14|790.74|793.86|791.46|792.9|790.5|0
1653327210000|2022-05-23 17:33:30|792.66|790.26|794.34|791.94|794.34|791.94|792.66|790.26|0
1653327220000|2022-05-23 17:33:40|794.1|791.7|794.34|791.94|794.82|792.42|794.1|791.7|0
1653327230000|2022-05-23 17:33:50|794.1|791.7|793.99|791.59|794.1|791.7|793.86|791.46|0
1653327240000|2022-05-23 17:34:00|793.86|791.46|794.34|791.94|794.34|791.94|793.86|791.46|0
1653327250000|2022-05-23 17:34:10|794.82|792.42|794.34|791.94|794.82|792.42|794.1|791.7|0
1653327260000|2022-05-23 17:34:20|794.58|792.18|795.06|792.66|795.06|792.66|794.58|792.18|0
1653327270000|2022-05-23 17:34:30|794.82|792.42|794.1|791.7|794.82|792.42|794.1|791.7|0
1653327280000|2022-05-23 17:34:40|794.34|791.94|794.34|791.94|794.34|791.94|793.86|791.46|0
1653327290000|2022-05-23 17:34:50|795.06|792.66|796.03|793.63|796.03|793.63|795.06|792.66|0
1653327300000|2022-05-23 17:35:00|797.23|794.83|796.51|794.11|797.23|794.83|796.51|794.11|0
1653327310000|2022-05-23 17:35:10|796.75|794.35|796.75|794.35|796.99|794.59|796.51|794.11|0
1653327320000|2022-05-23 17:35:20|796.99|794.59|796.51|794.11|796.99|794.59|796.27|793.87|0
1653327330000|2022-05-23 17:35:30|796.75|794.35|795.78|793.38|796.75|794.35|795.78|793.38|0
1653327340000|2022-05-23 17:35:40|795.54|793.14|795.54|793.14|795.54|793.14|794.82|792.42|0
1653327350000|2022-05-23 17:35:50|795.06|792.66|794.82|792.42|795.06|792.66|794.82|792.42|0
1653327360000|2022-05-23 17:36:00|794.58|792.18|794.95|792.55|795.3|792.9|794.58|792.18|0
1653327370000|2022-05-23 17:36:10|794.58|792.18|794.1|791.7|794.58|792.18|793.62|791.22|0
1653327380000|2022-05-23 17:36:20|793.86|791.46|793.86|791.46|793.86|791.46|793.62|791.22|0
1653327390000|2022-05-23 17:36:30|794.1|791.7|793.38|790.98|794.1|791.7|793.38|790.98|0
1653327400000|2022-05-23 17:36:40|793.62|791.22|793.14|790.74|793.62|791.22|792.66|790.26|0
1653327410000|2022-05-23 17:36:50|793.38|790.98|794.58|792.18|794.58|792.18|793.38|790.98|0
1653327420000|2022-05-23 17:37:00|794.82|792.42|794.47|792.07|794.82|792.42|794.47|792.07|0
1653327430000|2022-05-23 17:37:10|793.86|791.46|794.34|791.94|794.34|791.94|793.86|791.46|0
1653327440000|2022-05-23 17:37:20|794.1|791.7|794.34|791.94|794.34|791.94|793.62|791.22|0
1653327450000|2022-05-23 17:37:30|794.1|791.7|793.62|791.22|794.1|791.7|793.62|791.22|0
1653327460000|2022-05-23 17:37:40|793.86|791.46|794.34|791.94|794.34|791.94|793.86|791.46|0
1653327470000|2022-05-23 17:37:50|794.58|792.18|794.1|791.7|794.58|792.18|793.86|791.46|0
1653327480000|2022-05-23 17:38:00|793.86|791.46|794.1|791.7|794.34|791.94|793.86|791.46|0
1653327490000|2022-05-23 17:38:10|794.23|791.83|794.82|792.42|794.82|792.42|794.23|791.83|0
1653327500000|2022-05-23 17:38:20|795.3|792.9|794.82|792.42|795.3|792.9|794.58|792.18|0
1653327510000|2022-05-23 17:38:30|794.1|791.7|793.62|791.22|794.1|791.7|793.62|791.22|0
1653327520000|2022-05-23 17:38:40|793.38|790.98|793.14|790.74|793.38|790.98|793.03|790.63|0
1653327530000|2022-05-23 17:38:50|792.9|790.5|792.42|790.02|792.9|790.5|792.42|790.02|0
1653327540000|2022-05-23 17:39:00|793.38|790.98|793.14|790.74|793.38|790.98|793.14|790.74|0
1653327550000|2022-05-23 17:39:10|793.62|791.22|793.62|791.22|793.62|791.22|793.62|791.22|0
1653327560000|2022-05-23 17:39:20|793.86|791.46|792.66|790.26|794.1|791.7|792.66|790.26|0
1653327570000|2022-05-23 17:39:30|793.62|791.22|794.1|791.7|794.1|791.7|793.38|790.98|0
1653327580000|2022-05-23 17:39:40|794.34|791.94|793.86|791.46|794.34|791.94|793.86|791.46|0
1653327590000|2022-05-23 17:39:50|794.58|792.18|794.34|791.94|794.82|792.42|794.34|791.94|0
1653327600000|2022-05-23 17:40:00|794.1|791.7|795.06|792.66|795.06|792.66|794.1|791.7|0
1653327610000|2022-05-23 17:40:10|794.82|792.42|794.1|791.7|794.82|792.42|794.1|791.7|0
1653327620000|2022-05-23 17:40:20|793.86|791.46|793.38|790.98|793.86|791.46|793.14|790.74|0
1653327630000|2022-05-23 17:40:30|793.86|791.46|793.14|790.74|793.86|791.46|793.14|790.74|0
1653327640000|2022-05-23 17:40:40|792.9|790.5|794.1|791.7|794.1|791.7|792.9|790.5|0
1653327650000|2022-05-23 17:40:50|794.34|791.94|793.62|791.22|794.58|792.18|793.62|791.22|0
1653327660000|2022-05-23 17:41:00|794.34|791.94|794.1|791.7|794.34|791.94|794.1|791.7|0
1653327670000|2022-05-23 17:41:10|794.58|792.18|794.82|792.42|795.06|792.66|794.58|792.18|0
1653327680000|2022-05-23 17:41:20|795.06|792.66|794.34|791.94|795.06|792.66|794.34|791.94|0
1653327690000|2022-05-23 17:41:30|794.58|792.18|793.86|791.46|794.58|792.18|793.86|791.46|0
1653327700000|2022-05-23 17:41:40|793.62|791.22|793.38|790.98|793.86|791.46|793.38|790.98|0
1653327710000|2022-05-23 17:41:50|793.62|791.22|793.51|791.11|793.86|791.46|793.51|791.11|0
1653327720000|2022-05-23 17:42:00|793.03|790.63|792.42|790.02|793.03|790.63|792.42|790.02|0
1653327730000|2022-05-23 17:42:10|792.18|789.78|791.7|789.3|792.18|789.78|791.46|789.06|0
1653327740000|2022-05-23 17:42:20|791.94|789.54|792.66|790.26|792.66|790.26|791.94|789.54|0
1653327750000|2022-05-23 17:42:30|792.9|790.5|792.66|790.26|792.9|790.5|792.42|790.02|0
1653327760000|2022-05-23 17:42:40|793.14|790.74|793.14|790.74|793.62|791.22|793.14|790.74|0
1653327770000|2022-05-23 17:42:50|793.03|790.63|793.38|790.98|793.62|791.22|793.03|790.63|0
1653327780000|2022-05-23 17:43:00|793.62|791.22|795.3|792.9|795.3|792.9|793.62|791.22|0
1653327790000|2022-05-23 17:43:10|795.06|792.66|794.58|792.18|795.3|792.9|794.58|792.18|0
1653327800000|2022-05-23 17:43:20|794.82|792.42|793.86|791.46|794.82|792.42|793.86|791.46|0
1653327810000|2022-05-23 17:43:30|794.1|791.7|793.14|790.74|794.1|791.7|793.14|790.74|0
1653327820000|2022-05-23 17:43:40|792.9|790.5|792.9|790.5|792.9|790.5|792.9|790.5|0
1653327830000|2022-05-23 17:43:50|792.66|790.26|793.14|790.74|793.14|790.74|792.66|790.26|0
1653327840000|2022-05-23 17:44:00|792.9|790.5|791.46|789.06|792.9|790.5|791.46|789.06|0
1653327850000|2022-05-23 17:44:10|790.74|788.34|790.98|788.58|790.98|788.58|790.5|788.1|0
1653327860000|2022-05-23 17:44:20|791.22|788.82|791.94|789.54|792.18|789.78|791.22|788.82|0
1653327870000|2022-05-23 17:44:30|791.46|789.06|792.42|790.02|792.42|790.02|791.46|789.06|0
1653327880000|2022-05-23 17:44:40|792.18|789.78|791.7|789.3|792.18|789.78|791.7|789.3|0
1653327890000|2022-05-23 17:44:50|792.18|789.78|791.94|789.54|792.42|790.02|791.94|789.54|0
1653327900000|2022-05-23 17:45:00|791.7|789.3|792.42|790.02|793.14|790.74|791.7|789.3|0
1653327910000|2022-05-23 17:45:10|792.66|790.26|792.66|790.26|792.9|790.5|792.66|790.26|0
1653327920000|2022-05-23 17:45:20|792.18|789.78|792.18|789.78|792.18|789.78|791.94|789.54|0
1653327930000|2022-05-23 17:45:30|791.7|789.3|791.46|789.06|791.7|789.3|791.46|789.06|0
1653327940000|2022-05-23 17:45:40|791.22|788.82|791.46|789.06|791.7|789.3|791.22|788.82|0
1653327950000|2022-05-23 17:45:50|791.22|788.82|791.7|789.3|791.7|789.3|791.22|788.82|0
1653327960000|2022-05-23 17:46:00|791.46|789.06|791.46|789.06|791.46|789.06|791.22|788.82|0
1653327970000|2022-05-23 17:46:10|791.22|788.82|791.7|789.3|791.94|789.54|791.22|788.82|0
1653327980000|2022-05-23 17:46:20|790.98|788.58|790.39|787.99|790.98|788.58|790.02|787.62|0
1653327990000|2022-05-23 17:46:30|790.26|787.86|791.22|788.82|791.46|789.06|790.26|787.86|0
1653328000000|2022-05-23 17:46:40|791.59|789.19|792.42|790.02|792.42|790.02|791.59|789.19|0
1653328010000|2022-05-23 17:46:50|791.94|789.54|792.18|789.78|792.18|789.78|791.7|789.3|0
1653328020000|2022-05-23 17:47:00|791.7|789.3|790.74|788.34|791.7|789.3|790.74|788.34|0
1653328030000|2022-05-23 17:47:10|790.26|787.86|790.02|787.62|790.5|788.1|790.02|787.62|0
1653328040000|2022-05-23 17:47:20|790.26|787.86|790.5|788.1|790.74|788.34|790.26|787.86|0
1653328050000|2022-05-23 17:47:30|790.74|788.34|790.5|788.1|790.74|788.34|790.26|787.86|0
1653328060000|2022-05-23 17:47:40|790.74|788.34|788.82|786.42|790.74|788.34|788.82|786.42|0
1653328070000|2022-05-23 17:47:50|788.58|786.18|787.38|784.98|788.58|786.18|787.38|784.98|0
1653328080000|2022-05-23 17:48:00|786.9|784.5|788.1|785.7|788.1|785.7|786.9|784.5|0
1653328090000|2022-05-23 17:48:10|787.62|785.22|787.14|784.74|787.62|785.22|787.14|784.74|0
1653328100000|2022-05-23 17:48:20|787.38|784.98|786.66|784.26|787.38|784.98|786.66|784.26|0
1653328110000|2022-05-23 17:48:30|787.14|784.74|786.9|784.5|787.14|784.74|786.9|784.5|0
1653328120000|2022-05-23 17:48:40|786.42|784.02|785.7|783.3|786.42|784.02|785.7|783.3|0
1653328130000|2022-05-23 17:48:50|786.42|784.02|785.46|783.06|786.42|784.02|785.46|783.06|0
1653328140000|2022-05-23 17:49:00|784.98|782.58|784.98|782.58|784.98|782.58|784.26|781.86|0
1653328150000|2022-05-23 17:49:10|785.7|783.3|785.94|783.54|785.94|783.54|785.7|783.3|0
1653328160000|2022-05-23 17:49:20|786.18|783.78|786.18|783.78|786.18|783.78|785.7|783.3|0
1653328170000|2022-05-23 17:49:30|785.94|783.54|785.94|783.54|786.18|783.78|785.94|783.54|0
1653328180000|2022-05-23 17:49:40|786.42|784.02|786.66|784.26|786.66|784.26|786.42|784.02|0
1653328190000|2022-05-23 17:49:50|786.9|784.5|786.66|784.26|786.9|784.5|786.42|784.02|0
1653328200000|2022-05-23 17:50:00|786.42|784.02|786.66|784.26|786.66|784.26|786.42|784.02|0
1653328210000|2022-05-23 17:50:10|786.9|784.5|785.94|783.54|786.9|784.5|785.94|783.54|0
1653328220000|2022-05-23 17:50:20|786.42|784.02|787.86|785.46|787.86|785.46|786.42|784.02|0
1653328230000|2022-05-23 17:50:30|788.1|785.7|788.71|786.31|788.71|786.31|788.1|785.7|0
1653328240000|2022-05-23 17:50:40|787.86|785.46|786.9|784.5|787.86|785.46|786.9|784.5|0
1653328250000|2022-05-23 17:50:50|787.03|784.63|788.1|785.7|788.1|785.7|787.03|784.63|0
1653328260000|2022-05-23 17:51:00|787.38|784.98|787.86|785.46|788.1|785.7|787.38|784.98|0
1653328270000|2022-05-23 17:51:10|788.1|785.7|787.86|785.46|788.1|785.7|787.86|785.46|0
1653328280000|2022-05-23 17:51:20|787.38|784.98|787.86|785.46|787.86|785.46|787.14|784.74|0
1653328290000|2022-05-23 17:51:30|787.62|785.22|787.86|785.46|787.86|785.46|787.62|785.22|0
1653328300000|2022-05-23 17:51:40|788.1|785.7|787.62|785.22|788.1|785.7|787.62|785.22|0
1653328310000|2022-05-23 17:51:50|787.38|784.98|787.86|785.46|787.86|785.46|787.38|784.98|0
1653328320000|2022-05-23 17:52:00|787.62|785.22|788.58|786.18|788.58|786.18|787.38|784.98|0
1653328330000|2022-05-23 17:52:10|788.1|785.7|787.62|785.22|788.1|785.7|787.62|785.22|0
1653328340000|2022-05-23 17:52:20|787.86|785.46|787.38|784.98|787.86|785.46|787.38|784.98|0
1653328350000|2022-05-23 17:52:30|786.9|784.5|787.14|784.74|787.14|784.74|786.9|784.5|0
1653328360000|2022-05-23 17:52:40|787.38|784.98|786.9|784.5|787.38|784.98|786.9|784.5|0
1653328370000|2022-05-23 17:52:50|786.66|784.26|786.9|784.5|786.9|784.5|786.42|784.02|0
1653328380000|2022-05-23 17:53:00|787.38|784.98|787.86|785.46|787.86|785.46|787.38|784.98|0
1653328390000|2022-05-23 17:53:10|787.62|785.22|787.62|785.22|787.62|785.22|787.38|784.98|0
1653328400000|2022-05-23 17:53:20|788.1|785.7|788.34|785.94|788.34|785.94|787.86|785.46|0
1653328410000|2022-05-23 17:53:30|788.58|786.18|789.3|786.9|789.54|787.14|788.58|786.18|0
1653328420000|2022-05-23 17:53:40|789.06|786.66|788.82|786.42|789.3|786.9|788.82|786.42|0
1653328430000|2022-05-23 17:53:50|789.06|786.66|789.06|786.66|789.3|786.9|789.06|786.66|0
1653328440000|2022-05-23 17:54:00|789.3|786.9|789.54|787.14|789.54|787.14|789.3|786.9|0
1653328450000|2022-05-23 17:54:10|789.9|787.5|790.98|788.58|790.98|788.58|789.9|787.5|0
1653328460000|2022-05-23 17:54:20|790.26|787.86|790.74|788.34|790.74|788.34|790.02|787.62|0
1653328470000|2022-05-23 17:54:30|790.5|788.1|789.78|787.38|790.5|788.1|789.54|787.14|0
1653328480000|2022-05-23 17:54:40|790.02|787.62|789.54|787.14|790.02|787.62|789.54|787.14|0
1653328490000|2022-05-23 17:54:50|789.78|787.38|790.26|787.86|790.26|787.86|789.78|787.38|0
1653328500000|2022-05-23 17:55:00|789.78|787.38|788.82|786.42|789.78|787.38|788.82|786.42|0
1653328510000|2022-05-23 17:55:10|789.3|786.9|789.54|787.14|789.78|787.38|789.3|786.9|0
1653328520000|2022-05-23 17:55:20|789.06|786.66|789.3|786.9|789.3|786.9|788.82|786.42|0
1653328530000|2022-05-23 17:55:30|789.06|786.66|788.82|786.42|789.06|786.66|788.82|786.42|0
1653328540000|2022-05-23 17:55:40|788.7|786.3|788.34|785.94|788.7|786.3|788.34|785.94|0
1653328550000|2022-05-23 17:55:50|789.06|786.66|789.54|787.14|789.78|787.38|789.06|786.66|0
1653328560000|2022-05-23 17:56:00|789.3|786.9|788.1|785.7|789.3|786.9|788.1|785.7|0
1653328570000|2022-05-23 17:56:10|788.82|786.42|788.1|785.7|789.06|786.66|788.1|785.7|0
1653328580000|2022-05-23 17:56:20|787.86|785.46|788.1|785.7|788.82|786.42|787.86|785.46|0
1653328590000|2022-05-23 17:56:30|787.62|785.22|788.34|785.94|788.34|785.94|787.38|784.98|0
1653328600000|2022-05-23 17:56:40|788.58|786.18|789.3|786.9|789.3|786.9|788.58|786.18|0
1653328610000|2022-05-23 17:56:50|789.78|787.38|788.58|786.18|789.78|787.38|788.58|786.18|0
1653328620000|2022-05-23 17:57:00|788.1|785.7|788.94|786.54|788.94|786.54|788.1|785.7|0
1653328630000|2022-05-23 17:57:10|789.06|786.66|788.94|786.54|789.3|786.9|788.94|786.54|0
1653328640000|2022-05-23 17:57:20|788.34|785.94|788.34|785.94|788.82|786.42|788.34|785.94|0
1653328650000|2022-05-23 17:57:30|788.1|785.7|787.86|785.46|788.1|785.7|787.62|785.22|0
1653328660000|2022-05-23 17:57:40|787.62|785.22|787.38|784.98|787.86|785.46|787.38|784.98|0
1653328670000|2022-05-23 17:57:50|787.86|785.46|787.38|784.98|787.86|785.46|787.38|784.98|0
1653328680000|2022-05-23 17:58:00|787.14|784.74|787.38|784.98|787.86|785.46|787.14|784.74|0
1653328690000|2022-05-23 17:58:10|787.62|785.22|787.38|784.98|787.62|785.22|787.38|784.98|0
1653328700000|2022-05-23 17:58:20|787.62|785.22|787.27|784.87|787.62|785.22|787.27|784.87|0
1653328710000|2022-05-23 17:58:30|786.9|784.5|786.18|783.78|786.9|784.5|786.18|783.78|0
1653328720000|2022-05-23 17:58:40|786.66|784.26|785.94|783.54|786.66|784.26|785.94|783.54|0
1653328730000|2022-05-23 17:58:50|786.18|783.78|785.94|783.54|786.18|783.78|785.7|783.3|0
1653328740000|2022-05-23 17:59:00|785.46|783.06|786.66|784.26|786.66|784.26|785.46|783.06|0
1653328750000|2022-05-23 17:59:10|785.94|783.54|785.7|783.3|785.94|783.54|785.7|783.3|0
1653328760000|2022-05-23 17:59:20|786.18|783.78|786.18|783.78|786.18|783.78|786.18|783.78|0
1653328770000|2022-05-23 17:59:30|786.42|784.02|786.9|784.5|786.9|784.5|786.42|784.02|0
1653328780000|2022-05-23 17:59:40|786.18|783.78|785.83|783.43|786.18|783.78|785.83|783.43|0
1653328790000|2022-05-23 17:59:50|785.7|783.3|785.46|783.06|785.7|783.3|785.46|783.06|0
1653328800000|2022-05-23 18:00:00|784.74|782.34|782.83|780.43|784.74|782.34|782.83|780.43|0
1653328810000|2022-05-23 18:00:10|783.3|780.9|782.11|779.71|783.3|780.9|782.11|779.71|0
1653328820000|2022-05-23 18:00:20|782.59|780.19|782.83|780.43|783.07|780.67|782.59|780.19|0
1653328830000|2022-05-23 18:00:30|782.59|780.19|786.42|784.02|786.42|784.02|782.59|780.19|0
1653328840000|2022-05-23 18:00:40|785.46|783.06|787.86|785.46|787.86|785.46|785.46|783.06|0
1653328850000|2022-05-23 18:00:50|788.58|786.18|788.34|785.94|788.58|786.18|788.34|785.94|0
1653328860000|2022-05-23 18:01:00|788.1|785.7|788.34|785.94|788.34|785.94|787.86|785.46|0
1653328870000|2022-05-23 18:01:10|788.58|786.18|787.38|784.98|788.58|786.18|787.38|784.98|0
1653328880000|2022-05-23 18:01:20|787.86|785.46|787.86|785.46|787.86|785.46|787.62|785.22|0
1653328890000|2022-05-23 18:01:30|787.38|784.98|786.9|784.5|787.38|784.98|786.9|784.5|0
1653328900000|2022-05-23 18:01:40|787.14|784.74|787.38|784.98|787.38|784.98|787.14|784.74|0
1653328910000|2022-05-23 18:01:50|788.1|785.7|788.34|785.94|788.34|785.94|788.1|785.7|0
1653328920000|2022-05-23 18:02:00|788.82|786.42|789.3|786.9|789.9|787.5|788.82|786.42|0
1653328930000|2022-05-23 18:02:10|788.34|785.94|788.22|785.82|788.34|785.94|787.62|785.22|0
1653328940000|2022-05-23 18:02:20|788.58|786.18|787.98|785.58|788.58|786.18|787.86|785.46|0
1653328950000|2022-05-23 18:02:30|788.58|786.18|788.58|786.18|788.58|786.18|787.86|785.46|0
1653328960000|2022-05-23 18:02:40|788.82|786.42|788.1|785.7|788.82|786.42|787.86|785.46|0
1653328970000|2022-05-23 18:02:50|787.86|785.46|787.38|784.98|787.86|785.46|787.38|784.98|0
1653328980000|2022-05-23 18:03:00|786.9|784.5|786.66|784.26|786.9|784.5|786.66|784.26|0
1653328990000|2022-05-23 18:03:10|787.38|784.98|786.66|784.26|787.38|784.98|786.55|784.15|0
1653329000000|2022-05-23 18:03:20|786.9|784.5|788.1|785.7|788.1|785.7|786.9|784.5|0
1653329010000|2022-05-23 18:03:30|788.22|785.82|788.82|786.42|788.82|786.42|788.1|785.7|0
1653329020000|2022-05-23 18:03:40|788.1|785.7|788.58|786.18|788.58|786.18|788.1|785.7|0
1653329030000|2022-05-23 18:03:50|789.54|787.14|788.82|786.42|789.54|787.14|788.58|786.18|0
1653329040000|2022-05-23 18:04:00|789.3|786.9|788.1|785.7|789.3|786.9|788.1|785.7|0
1653329050000|2022-05-23 18:04:10|788.34|785.94|788.34|785.94|789.06|786.66|788.34|785.94|0
1653329060000|2022-05-23 18:04:20|787.62|785.22|787.86|785.46|787.86|785.46|787.62|785.22|0
1653329070000|2022-05-23 18:04:30|787.62|785.22|787.14|784.74|788.34|785.94|787.14|784.74|0
1653329080000|2022-05-23 18:04:40|786.9|784.5|787.14|784.74|787.14|784.74|786.9|784.5|0
1653329090000|2022-05-23 18:04:50|787.38|784.98|787.62|785.22|787.62|785.22|787.14|784.74|0
1653329100000|2022-05-23 18:05:00|787.38|784.98|786.9|784.5|787.62|785.22|786.9|784.5|0
1653329110000|2022-05-23 18:05:10|787.38|784.98|787.14|784.74|787.98|785.58|787.14|784.74|0
1653329120000|2022-05-23 18:05:20|787.62|785.22|788.34|785.94|788.34|785.94|787.62|785.22|0
1653329130000|2022-05-23 18:05:30|788.82|786.42|788.22|785.82|788.82|786.42|787.86|785.46|0
1653329140000|2022-05-23 18:05:40|788.82|786.42|788.82|786.42|789.06|786.66|788.82|786.42|0
1653329150000|2022-05-23 18:05:50|789.3|786.9|789.3|786.9|789.54|787.14|789.3|786.9|0
1653329160000|2022-05-23 18:06:00|788.82|786.42|788.82|786.42|788.82|786.42|788.34|785.94|0
1653329170000|2022-05-23 18:06:10|789.06|786.66|787.86|785.46|789.06|786.66|787.86|785.46|0
1653329180000|2022-05-23 18:06:20|787.62|785.22|786.9|784.5|787.62|785.22|786.9|784.5|0
1653329190000|2022-05-23 18:06:30|786.18|783.78|786.78|784.38|786.78|784.38|785.94|783.54|0
1653329200000|2022-05-23 18:06:40|786.66|784.26|785.46|783.06|786.66|784.26|785.46|783.06|0
1653329210000|2022-05-23 18:06:50|784.98|782.58|785.22|782.82|785.7|783.3|784.98|782.58|0
1653329220000|2022-05-23 18:07:00|785.46|783.06|786.42|784.02|786.42|784.02|785.46|783.06|0
1653329230000|2022-05-23 18:07:10|785.94|783.54|785.7|783.3|785.94|783.54|785.22|782.82|0
1653329240000|2022-05-23 18:07:20|786.18|783.78|786.18|783.78|786.18|783.78|785.7|783.3|0
1653329250000|2022-05-23 18:07:30|786.66|784.26|785.94|783.54|786.66|784.26|785.94|783.54|0
1653329260000|2022-05-23 18:07:40|786.18|783.78|786.42|784.02|786.42|784.02|786.18|783.78|0
1653329270000|2022-05-23 18:07:50|786.18|783.78|786.66|784.26|786.66|784.26|785.94|783.54|0
1653329280000|2022-05-23 18:08:00|786.18|783.78|785.94|783.54|786.18|783.78|785.83|783.43|0
1653329290000|2022-05-23 18:08:10|785.59|783.19|785.94|783.54|785.94|783.54|785.46|783.06|0
1653329300000|2022-05-23 18:08:20|785.22|782.82|784.5|782.1|785.22|782.82|784.26|781.86|0
1653329310000|2022-05-23 18:08:30|785.7|783.3|785.22|782.82|785.7|783.3|785.22|782.82|0
1653329320000|2022-05-23 18:08:40|785.7|783.3|785.46|783.06|785.7|783.3|785.46|783.06|0
1653329330000|2022-05-23 18:08:50|785.94|783.54|785.46|783.06|785.94|783.54|785.46|783.06|0
1653329340000|2022-05-23 18:09:00|785.22|782.82|784.74|782.34|785.46|783.06|784.74|782.34|0
1653329350000|2022-05-23 18:09:10|784.5|782.1|784.26|781.86|784.5|782.1|784.26|781.86|0
1653329360000|2022-05-23 18:09:20|783.78|781.38|784.74|782.34|784.74|782.34|783.78|781.38|0
1653329370000|2022-05-23 18:09:30|784.5|782.1|784.26|781.86|784.5|782.1|784.26|781.86|0
1653329380000|2022-05-23 18:09:40|784.02|781.62|785.22|782.82|785.22|782.82|784.02|781.62|0
1653329390000|2022-05-23 18:09:50|785.46|783.06|785.22|782.82|785.46|783.06|784.98|782.58|0
1653329400000|2022-05-23 18:10:00|784.74|782.34|784.26|781.86|784.98|782.58|784.26|781.86|0
1653329410000|2022-05-23 18:10:10|784.02|781.62|783.78|781.38|784.02|781.62|783.78|781.38|0
1653329420000|2022-05-23 18:10:20|784.02|781.62|783.06|780.66|784.02|781.62|783.06|780.66|0
1653329430000|2022-05-23 18:10:30|782.35|779.95|782.11|779.71|782.59|780.19|782.11|779.71|0
1653329440000|2022-05-23 18:10:40|781.63|779.23|781.39|778.99|781.63|779.23|781.15|778.75|0
1653329450000|2022-05-23 18:10:50|781.87|779.47|781.15|778.75|781.87|779.47|781.15|778.75|0
1653329460000|2022-05-23 18:11:00|780.91|778.51|781.39|778.99|781.63|779.23|780.91|778.51|0
1653329470000|2022-05-23 18:11:10|780.91|778.51|781.39|778.99|781.39|778.99|780.91|778.51|0
1653329480000|2022-05-23 18:11:20|781.15|778.75|782.82|780.42|782.82|780.42|781.15|778.75|0
1653329490000|2022-05-23 18:11:30|783.06|780.66|782.82|780.42|783.06|780.66|782.35|779.95|0
1653329500000|2022-05-23 18:11:40|782.35|779.95|783.06|780.66|783.06|780.66|782.35|779.95|0
1653329510000|2022-05-23 18:11:50|783.54|781.14|783.06|780.66|783.54|781.14|782.35|779.95|0
1653329520000|2022-05-23 18:12:00|782.35|779.95|783.06|780.66|783.06|780.66|782.35|779.95|0
1653329530000|2022-05-23 18:12:10|782.82|780.42|782.58|780.18|782.82|780.42|782.35|779.95|0
1653329540000|2022-05-23 18:12:20|782.82|780.42|783.54|781.14|783.54|781.14|782.82|780.42|0
1653329550000|2022-05-23 18:12:30|783.78|781.38|783.54|781.14|783.78|781.38|783.54|781.14|0
1653329560000|2022-05-23 18:12:40|784.02|781.62|784.26|781.86|784.5|782.1|784.02|781.62|0
1653329570000|2022-05-23 18:12:50|784.02|781.62|783.54|781.14|784.02|781.62|783.54|781.14|0
1653329580000|2022-05-23 18:13:00|784.02|781.62|783.91|781.51|784.74|782.34|783.78|781.38|0
1653329590000|2022-05-23 18:13:10|783.78|781.38|783.54|781.14|783.78|781.38|783.54|781.14|0
1653329600000|2022-05-23 18:13:20|783.3|780.9|783.54|781.14|783.54|781.14|783.19|780.79|0
1653329610000|2022-05-23 18:13:30|783.3|780.9|782.11|779.71|783.3|780.9|782.11|779.71|0
1653329620000|2022-05-23 18:13:40|781.75|779.35|781.39|778.99|781.87|779.47|781.39|778.99|0
1653329630000|2022-05-23 18:13:50|781.63|779.23|782.11|779.71|782.11|779.71|781.39|778.99|0
1653329640000|2022-05-23 18:14:00|782.35|779.95|782.82|780.42|782.82|780.42|782.35|779.95|0
1653329650000|2022-05-23 18:14:10|782.35|779.95|782.35|779.95|782.35|779.95|781.87|779.47|0
1653329660000|2022-05-23 18:14:20|782.11|779.71|780.43|778.03|782.11|779.71|780.43|778.03|0
1653329670000|2022-05-23 18:14:30|780.79|778.39|780.43|778.03|781.15|778.75|780.43|778.03|0
1653329680000|2022-05-23 18:14:40|781.39|778.99|781.15|778.75|781.39|778.99|781.15|778.75|0
1653329690000|2022-05-23 18:14:50|781.87|779.47|781.15|778.75|781.87|779.47|780.91|778.51|0
1653329700000|2022-05-23 18:15:00|781.39|778.99|781.63|779.23|781.63|779.23|781.15|778.75|0
1653329710000|2022-05-23 18:15:10|782.11|779.71|781.87|779.47|782.35|779.95|781.87|779.47|0
1653329720000|2022-05-23 18:15:20|782.11|779.71|783.3|780.9|783.3|780.9|782.11|779.71|0
1653329730000|2022-05-23 18:15:30|783.06|780.66|783.06|780.66|783.06|780.66|783.06|780.66|0
1653329740000|2022-05-23 18:15:40|782.82|780.42|782.58|780.18|782.82|780.42|782.58|780.18|0
1653329750000|2022-05-23 18:15:50|782.35|779.95|782.82|780.42|783.3|780.9|782.35|779.95|0
1653329760000|2022-05-23 18:16:00|782.58|780.18|782.58|780.18|783.06|780.66|782.58|780.18|0
1653329770000|2022-05-23 18:16:10|783.3|780.9|783.67|781.27|783.67|781.27|783.06|780.66|0
1653329780000|2022-05-23 18:16:20|783.3|780.9|783.3|780.9|783.78|781.38|783.3|780.9|0
1653329790000|2022-05-23 18:16:30|782.58|780.18|782.71|780.31|782.82|780.42|782.58|780.18|0
1653329800000|2022-05-23 18:16:40|782.34|779.94|781.87|779.47|782.34|779.94|781.63|779.23|0
1653329810000|2022-05-23 18:16:50|781.63|779.23|781.15|778.75|781.63|779.23|781.15|778.75|0
1653329820000|2022-05-23 18:17:00|780.91|778.51|782.11|779.71|782.11|779.71|780.91|778.51|0
1653329830000|2022-05-23 18:17:10|781.87|779.47|781.87|779.47|781.87|779.47|781.87|779.47|0
1653329840000|2022-05-23 18:17:20|782.34|779.94|782.11|779.71|782.34|779.94|782.11|779.71|0
1653329850000|2022-05-23 18:17:30|782.34|779.94|782.34|779.94|782.34|779.94|781.63|779.23|0
1653329860000|2022-05-23 18:17:40|782.11|779.71|782.34|779.94|782.58|780.18|782.11|779.71|0
1653329870000|2022-05-23 18:17:50|781.87|779.47|782.58|780.18|782.58|780.18|781.87|779.47|0
1653329880000|2022-05-23 18:18:00|781.87|779.47|781.15|778.75|781.87|779.47|781.15|778.75|0
1653329890000|2022-05-23 18:18:10|780.91|778.51|782.11|779.71|782.11|779.71|780.91|778.51|0
1653329900000|2022-05-23 18:18:20|781.39|778.99|781.87|779.47|781.87|779.47|781.15|778.75|0
1653329910000|2022-05-23 18:18:30|780.67|778.27|780.67|778.27|780.67|778.27|780.55|778.15|0
1653329920000|2022-05-23 18:18:40|781.15|778.75|781.39|778.99|781.39|778.99|781.15|778.75|0
1653329930000|2022-05-23 18:18:50|781.63|779.23|781.63|779.23|781.63|779.23|781.39|778.99|0
1653329940000|2022-05-23 18:19:00|781.87|779.47|780.91|778.51|781.87|779.47|780.91|778.51|0
1653329950000|2022-05-23 18:19:10|781.15|778.75|781.63|779.23|781.63|779.23|780.91|778.51|0
1653329960000|2022-05-23 18:19:20|781.39|778.99|781.15|778.75|781.39|778.99|780.91|778.51|0
1653329970000|2022-05-23 18:19:30|780.67|778.27|780.91|778.51|781.15|778.75|780.67|778.27|0
1653329980000|2022-05-23 18:19:40|780.55|778.15|781.15|778.75|781.15|778.75|780.55|778.15|0
1653329990000|2022-05-23 18:19:50|781.03|778.63|780.91|778.51|781.15|778.75|780.91|778.51|0
1653330000000|2022-05-23 18:20:00|780.67|778.27|781.15|778.75|781.15|778.75|780.67|778.27|0
1653330010000|2022-05-23 18:20:10|781.39|778.99|780.91|778.51|781.39|778.99|780.91|778.51|0
1653330020000|2022-05-23 18:20:20|781.39|778.99|780.67|778.27|781.39|778.99|780.67|778.27|0
1653330030000|2022-05-23 18:20:30|780.43|778.03|780.43|778.03|780.67|778.27|780.43|778.03|0
1653330050000|2022-05-23 18:20:50|780.19|777.79|780.19|777.79|780.19|777.79|779.47|777.07|0
1653330060000|2022-05-23 18:21:00|780.67|778.27|780.91|778.51|780.91|778.51|780.67|778.27|0
1653330070000|2022-05-23 18:21:10|780.67|778.27|781.39|778.99|781.39|778.99|780.67|778.27|0
1653330080000|2022-05-23 18:21:20|780.91|778.51|780.91|778.51|780.91|778.51|780.67|778.27|0
1653330090000|2022-05-23 18:21:30|780.67|778.27|780.43|778.03|780.67|778.27|780.43|778.03|0
1653330100000|2022-05-23 18:21:40|780.19|777.79|779.95|777.55|780.19|777.79|779.95|777.55|0
1653330110000|2022-05-23 18:21:50|780.19|777.79|780.61|778.21|780.61|778.21|780.19|777.79|0
1653330120000|2022-05-23 18:22:00|780.37|777.97|780.16|777.76|780.37|777.97|779.93|777.53|0
1653330130000|2022-05-23 18:22:10|779.69|777.29|779.35|776.95|779.93|777.53|779.35|776.95|0
1653330140000|2022-05-23 18:22:20|779.11|776.71|779.59|777.19|779.59|777.19|779.11|776.71|0
1653330150000|2022-05-23 18:22:30|779.35|776.95|779.59|777.19|779.82|777.42|779.35|776.95|0
1653330160000|2022-05-23 18:22:40|779.35|776.95|779.59|777.19|779.59|777.19|779.11|776.71|0
1653330170000|2022-05-23 18:22:50|780.06|777.66|780.54|778.14|780.54|778.14|780.06|777.66|0
1653330180000|2022-05-23 18:23:00|780.67|778.27|781.98|779.58|781.98|779.58|780.67|778.27|0
1653330190000|2022-05-23 18:23:10|782.46|780.06|781.74|779.34|782.46|780.06|781.74|779.34|0
1653330200000|2022-05-23 18:23:20|782.94|780.54|782.7|780.3|782.94|780.54|782.7|780.3|0
1653330210000|2022-05-23 18:23:30|782.94|780.54|783.18|780.78|783.18|780.78|782.94|780.54|0
1653330220000|2022-05-23 18:23:40|782.94|780.54|782.46|780.06|782.94|780.54|782.46|780.06|0
1653330230000|2022-05-23 18:23:50|782.22|779.82|782.7|780.3|782.7|780.3|781.98|779.58|0
1653330240000|2022-05-23 18:24:00|782.22|779.82|782.22|779.82|782.22|779.82|781.5|779.1|0
1653330250000|2022-05-23 18:24:10|782.46|780.06|782.46|780.06|782.7|780.3|782.46|780.06|0
1653330260000|2022-05-23 18:24:20|782.7|780.3|782.46|780.06|782.7|780.3|782.46|780.06|0
1653330270000|2022-05-23 18:24:30|781.74|779.34|781.74|779.34|781.74|779.34|781.5|779.1|0
1653330280000|2022-05-23 18:24:40|781.98|779.58|781.5|779.1|781.98|779.58|781.5|779.1|0
1653330290000|2022-05-23 18:24:50|781.26|778.86|781.02|778.62|781.26|778.86|781.02|778.62|0
1653330300000|2022-05-23 18:25:00|781.26|778.86|781.02|778.62|781.26|778.86|780.54|778.14|0
1653330310000|2022-05-23 18:25:10|781.26|778.86|780.54|778.14|781.26|778.86|780.54|778.14|0
1653330320000|2022-05-23 18:25:20|780.78|778.38|781.02|778.62|781.26|778.86|780.78|778.38|0
1653330330000|2022-05-23 18:25:30|781.5|779.1|781.02|778.62|781.5|779.1|781.02|778.62|0
1653330340000|2022-05-23 18:25:40|781.5|779.1|781.5|779.1|781.74|779.34|781.26|778.86|0
1653330350000|2022-05-23 18:25:50|781.02|778.62|780.54|778.14|781.02|778.62|780.54|778.14|0
1653330360000|2022-05-23 18:26:00|780.06|777.66|781.26|778.86|781.26|778.86|780.06|777.66|0
1653330370000|2022-05-23 18:26:10|781.74|779.34|782.22|779.82|782.22|779.82|781.74|779.34|0
1653330380000|2022-05-23 18:26:20|781.5|779.1|783.06|780.66|783.06|780.66|781.02|778.62|0
1653330390000|2022-05-23 18:26:30|783.18|780.78|782.46|780.06|783.18|780.78|782.46|780.06|0
1653330400000|2022-05-23 18:26:40|782.7|780.3|782.7|780.3|783.18|780.78|782.7|780.3|0
1653330410000|2022-05-23 18:26:50|782.82|780.42|781.98|779.58|782.82|780.42|781.98|779.58|0
1653330420000|2022-05-23 18:27:00|781.74|779.34|783.18|780.78|783.18|780.78|781.74|779.34|0
1653330430000|2022-05-23 18:27:10|782.7|780.3|783.42|781.02|783.42|781.02|782.7|780.3|0
1653330440000|2022-05-23 18:27:20|782.94|780.54|782.7|780.3|782.94|780.54|782.7|780.3|0
1653330450000|2022-05-23 18:27:30|782.94|780.54|782.7|780.3|782.94|780.54|782.7|780.3|0
1653330460000|2022-05-23 18:27:40|782.94|780.54|782.94|780.54|783.54|781.14|782.94|780.54|0
1653330470000|2022-05-23 18:27:50|783.18|780.78|783.54|781.14|783.54|781.14|783.18|780.78|0
1653330480000|2022-05-23 18:28:00|783.42|781.02|782.46|780.06|783.42|781.02|782.46|780.06|0
1653330490000|2022-05-23 18:28:10|782.94|780.54|783.18|780.78|783.18|780.78|782.94|780.54|0
1653330500000|2022-05-23 18:28:20|782.7|780.3|782.22|779.82|782.7|780.3|782.22|779.82|0
1653330510000|2022-05-23 18:28:30|781.5|779.1|782.46|780.06|782.7|780.3|781.5|779.1|0
1653330520000|2022-05-23 18:28:40|782.7|780.3|782.7|780.3|782.7|780.3|782.46|780.06|0
1653330530000|2022-05-23 18:28:50|782.82|780.42|782.94|780.54|782.94|780.54|782.7|780.3|0
1653330540000|2022-05-23 18:29:00|783.9|781.5|784.62|782.22|784.62|782.22|783.9|781.5|0
1653330550000|2022-05-23 18:29:10|784.14|781.74|784.86|782.46|784.86|782.46|784.14|781.74|0
1653330560000|2022-05-23 18:29:20|785.58|783.18|784.14|781.74|785.58|783.18|784.14|781.74|0
1653330570000|2022-05-23 18:29:30|783.9|781.5|783.66|781.26|784.62|782.22|783.66|781.26|0
1653330580000|2022-05-23 18:29:40|783.9|781.5|784.62|782.22|784.62|782.22|783.9|781.5|0
1653330590000|2022-05-23 18:29:50|784.86|782.46|783.66|781.26|784.86|782.46|783.66|781.26|0
1653330600000|2022-05-23 18:30:00|783.18|780.78|784.38|781.98|784.86|782.46|783.18|780.78|0
1653330610000|2022-05-23 18:30:10|784.86|782.46|785.82|783.42|785.82|783.42|784.86|782.46|0
1653330620000|2022-05-23 18:30:20|785.34|782.94|784.14|781.74|785.34|782.94|784.14|781.74|0
1653330630000|2022-05-23 18:30:30|784.86|782.46|784.14|781.74|784.86|782.46|784.14|781.74|0
1653330640000|2022-05-23 18:30:40|784.62|782.22|784.86|782.46|784.86|782.46|784.38|781.98|0
1653330650000|2022-05-23 18:30:50|784.62|782.22|784.38|781.98|784.86|782.46|784.38|781.98|0
1653330660000|2022-05-23 18:31:00|784.14|781.74|785.1|782.7|785.58|783.18|784.14|781.74|0
1653330670000|2022-05-23 18:31:10|785.82|783.42|784.86|782.46|785.82|783.42|784.86|782.46|0
1653330680000|2022-05-23 18:31:20|783.66|781.26|782.94|780.54|783.66|781.26|782.94|780.54|0
1653330690000|2022-05-23 18:31:30|782.58|780.18|783.18|780.78|783.18|780.78|782.46|780.06|0
1653330700000|2022-05-23 18:31:40|783.66|781.26|783.42|781.02|783.66|781.26|783.42|781.02|0
1653330710000|2022-05-23 18:31:50|782.7|780.3|782.94|780.54|782.94|780.54|782.46|780.06|0
1653330720000|2022-05-23 18:32:00|782.7|780.3|782.22|779.82|782.7|780.3|782.22|779.82|0
1653330730000|2022-05-23 18:32:10|782.7|780.3|782.1|779.7|782.7|780.3|781.74|779.34|0
1653330740000|2022-05-23 18:32:20|782.22|779.82|781.98|779.58|782.22|779.82|781.5|779.1|0
1653330750000|2022-05-23 18:32:30|781.74|779.34|781.5|779.1|781.98|779.58|781.5|779.1|0
1653330760000|2022-05-23 18:32:40|781.26|778.86|781.5|779.1|781.5|779.1|781.26|778.86|0
1653330770000|2022-05-23 18:32:50|781.74|779.34|781.26|778.86|781.74|779.34|781.26|778.86|0
1653330780000|2022-05-23 18:33:00|782.7|780.3|782.94|780.54|782.94|780.54|782.7|780.3|0
1653330790000|2022-05-23 18:33:10|782.7|780.3|782.58|780.18|782.7|780.3|782.22|779.82|0
1653330800000|2022-05-23 18:33:20|782.94|780.54|782.22|779.82|782.94|780.54|782.22|779.82|0
1653330810000|2022-05-23 18:33:30|781.98|779.58|781.98|779.58|782.22|779.82|781.98|779.58|0
1653330820000|2022-05-23 18:33:40|782.22|779.82|781.5|779.1|782.22|779.82|781.5|779.1|0
1653330830000|2022-05-23 18:33:50|781.39|778.99|781.5|779.1|781.5|779.1|781.26|778.86|0
1653330840000|2022-05-23 18:34:00|781.98|779.58|782.34|779.94|782.7|780.3|781.98|779.58|0
1653330850000|2022-05-23 18:34:10|782.22|779.82|782.7|780.3|782.7|780.3|781.98|779.58|0
1653330860000|2022-05-23 18:34:20|782.94|780.54|782.82|780.42|782.94|780.54|782.46|780.06|0
1653330870000|2022-05-23 18:34:30|782.94|780.54|782.22|779.82|782.94|780.54|782.22|779.82|0
1653330880000|2022-05-23 18:34:40|783.18|780.78|782.94|780.54|783.42|781.02|782.94|780.54|0
1653330890000|2022-05-23 18:34:50|782.22|779.82|783.3|780.9|783.3|780.9|782.22|779.82|0
1653330900000|2022-05-23 18:35:00|783.66|781.26|784.62|782.22|784.62|782.22|783.42|781.02|0
1653330910000|2022-05-23 18:35:10|784.38|781.98|782.7|780.3|784.38|781.98|782.7|780.3|0
1653330920000|2022-05-23 18:35:20|782.82|780.42|782.7|780.3|782.82|780.42|782.46|780.06|0
1653330930000|2022-05-23 18:35:30|782.46|780.06|782.7|780.3|783.18|780.78|782.22|779.82|0
1653330940000|2022-05-23 18:35:40|782.46|780.06|783.42|781.02|783.42|781.02|782.46|780.06|0
1653330950000|2022-05-23 18:35:50|783.66|781.26|784.14|781.74|784.26|781.86|783.66|781.26|0
1653330960000|2022-05-23 18:36:00|784.02|781.62|783.9|781.5|784.5|782.1|783.9|781.5|0
1653330970000|2022-05-23 18:36:10|783.54|781.14|784.14|781.74|784.14|781.74|783.42|781.02|0
1653330980000|2022-05-23 18:36:20|784.38|781.98|784.14|781.74|784.38|781.98|784.14|781.74|0
1653330990000|2022-05-23 18:36:30|784.38|781.98|784.14|781.74|784.38|781.98|784.14|781.74|0
1653331000000|2022-05-23 18:36:40|783.66|781.26|782.7|780.3|783.66|781.26|782.7|780.3|0
1653331010000|2022-05-23 18:36:50|782.94|780.54|782.82|780.42|783.18|780.78|782.82|780.42|0
1653331020000|2022-05-23 18:37:00|782.7|780.3|782.94|780.54|783.9|781.5|782.7|780.3|0
1653331030000|2022-05-23 18:37:10|783.18|780.78|783.18|780.78|783.42|781.02|782.7|780.3|0
1653331040000|2022-05-23 18:37:20|782.94|780.54|782.22|779.82|782.94|780.54|782.22|779.82|0
1653331050000|2022-05-23 18:37:30|781.98|779.58|782.22|779.82|782.22|779.82|781.5|779.1|0
1653331060000|2022-05-23 18:37:40|781.98|779.58|781.86|779.46|781.98|779.58|781.86|779.46|0
1653331070000|2022-05-23 18:37:50|781.98|779.58|782.46|780.06|782.7|780.3|781.98|779.58|0
1653331080000|2022-05-23 18:38:00|781.98|779.58|782.7|780.3|782.7|780.3|781.98|779.58|0
1653331090000|2022-05-23 18:38:10|782.46|780.06|781.5|779.1|782.46|780.06|781.5|779.1|0
1653331100000|2022-05-23 18:38:20|781.98|779.58|781.98|779.58|781.98|779.58|781.74|779.34|0
1653331110000|2022-05-23 18:38:30|782.22|779.82|781.98|779.58|782.22|779.82|781.74|779.34|0
1653331120000|2022-05-23 18:38:40|782.22|779.82|781.5|779.1|782.22|779.82|781.5|779.1|0
1653331130000|2022-05-23 18:38:50|781.98|779.58|781.26|778.86|781.98|779.58|781.26|778.86|0
1653331140000|2022-05-23 18:39:00|781.02|778.62|781.26|778.86|781.74|779.34|781.02|778.62|0
1653331150000|2022-05-23 18:39:10|781.15|778.75|781.98|779.58|782.22|779.82|781.15|778.75|0
1653331160000|2022-05-23 18:39:20|782.22|779.82|782.22|779.82|782.22|779.82|781.98|779.58|0
1653331170000|2022-05-23 18:39:30|781.74|779.34|781.98|779.58|781.98|779.58|781.74|779.34|0
1653331180000|2022-05-23 18:39:40|781.74|779.34|781.74|779.34|781.98|779.58|781.74|779.34|0
1653331190000|2022-05-23 18:39:50|782.22|779.82|782.46|780.06|782.46|780.06|782.22|779.82|0
1653331200000|2022-05-23 18:40:00|782.7|780.3|782.22|779.82|782.7|780.3|782.22|779.82|0
1653331210000|2022-05-23 18:40:10|782.46|780.06|782.7|780.3|782.7|780.3|782.46|780.06|0
1653331220000|2022-05-23 18:40:20|782.22|779.82|781.98|779.58|782.94|780.54|781.98|779.58|0
1653331230000|2022-05-23 18:40:30|781.74|779.34|781.02|778.62|781.74|779.34|781.02|778.62|0
1653331240000|2022-05-23 18:40:40|780.54|778.14|780.43|778.03|781.02|778.62|780.43|778.03|0
1653331250000|2022-05-23 18:40:50|781.02|778.62|780.78|778.38|781.74|779.34|780.78|778.38|0
1653331260000|2022-05-23 18:41:00|781.26|778.86|781.5|779.1|781.5|779.1|781.26|778.86|0
1653331270000|2022-05-23 18:41:10|781.38|778.98|781.74|779.34|781.98|779.58|781.38|778.98|0
1653331280000|2022-05-23 18:41:20|781.62|779.22|781.98|779.58|781.98|779.58|781.5|779.1|0
1653331290000|2022-05-23 18:41:30|782.22|779.82|784.14|781.74|784.14|781.74|782.22|779.82|0
1653331300000|2022-05-23 18:41:40|784.86|782.46|783.9|781.5|784.86|782.46|783.9|781.5|0
1653331310000|2022-05-23 18:41:50|784.14|781.74|784.86|782.46|784.86|782.46|784.14|781.74|0
1653331320000|2022-05-23 18:42:00|785.34|782.94|784.38|781.98|785.34|782.94|784.38|781.98|0
1653331330000|2022-05-23 18:42:10|784.14|781.74|784.62|782.22|784.62|782.22|784.14|781.74|0
1653331340000|2022-05-23 18:42:20|784.38|781.98|783.18|780.78|784.38|781.98|783.18|780.78|0
1653331350000|2022-05-23 18:42:30|783.06|780.66|782.46|780.06|783.06|780.66|782.46|780.06|0
1653331360000|2022-05-23 18:42:40|782.22|779.82|782.46|780.06|782.46|780.06|781.74|779.34|0
1653331370000|2022-05-23 18:42:50|782.22|779.82|782.46|780.06|782.46|780.06|782.22|779.82|0
1653331380000|2022-05-23 18:43:00|782.34|779.94|780.3|777.9|782.34|779.94|780.3|777.9|0
1653331390000|2022-05-23 18:43:10|780.06|777.66|780.78|778.38|780.78|778.38|780.06|777.66|0
1653331400000|2022-05-23 18:43:20|780.3|777.9|780.06|777.66|780.54|778.14|780.06|777.66|0
1653331410000|2022-05-23 18:43:30|780.3|777.9|780.06|777.66|780.3|777.9|780.06|777.66|0
1653331420000|2022-05-23 18:43:40|779.82|777.42|779.58|777.18|779.82|777.42|779.34|776.94|0
1653331430000|2022-05-23 18:43:50|779.34|776.94|779.1|776.7|779.34|776.94|778.86|776.46|0
1653331440000|2022-05-23 18:44:00|778.86|776.46|779.58|777.18|779.58|777.18|778.86|776.46|0
1653331450000|2022-05-23 18:44:10|779.34|776.94|779.58|777.18|779.58|777.18|779.1|776.7|0
1653331460000|2022-05-23 18:44:20|779.23|776.83|778.15|775.75|779.23|776.83|778.15|775.75|0
1653331470000|2022-05-23 18:44:30|777.91|775.51|777.43|775.03|777.91|775.51|777.43|775.03|0
1653331480000|2022-05-23 18:44:40|777.19|774.79|777.43|775.03|777.43|775.03|777.19|774.79|0
1653331490000|2022-05-23 18:44:50|777.19|774.79|775.99|773.59|777.19|774.79|775.99|773.59|0
1653331500000|2022-05-23 18:45:00|775.75|773.35|777.67|775.27|777.67|775.27|775.75|773.35|0
1653331510000|2022-05-23 18:45:10|776.71|774.31|775.99|773.59|776.95|774.55|775.99|773.59|0
1653331520000|2022-05-23 18:45:20|775.75|773.35|777.19|774.79|777.19|774.79|775.75|773.35|0
1653331530000|2022-05-23 18:45:30|777.43|775.03|776.47|774.07|777.43|775.03|776.47|774.07|0
1653331540000|2022-05-23 18:45:40|776.23|773.83|776.23|773.83|776.71|774.31|776.23|773.83|0
1653331550000|2022-05-23 18:45:50|776.71|774.31|776.71|774.31|776.71|774.31|776.47|774.07|0
1653331560000|2022-05-23 18:46:00|776.47|774.07|776.71|774.31|776.71|774.31|776.23|773.83|0
1653331570000|2022-05-23 18:46:10|778.39|775.99|777.19|774.79|778.86|776.46|777.19|774.79|0
1653331580000|2022-05-23 18:46:20|776.95|774.55|775.99|773.59|776.95|774.55|775.99|773.59|0
1653331590000|2022-05-23 18:46:30|775.75|773.35|775.51|773.11|775.75|773.35|775.27|772.87|0
1653331600000|2022-05-23 18:46:40|775.75|773.35|775.75|773.35|775.75|773.35|775.27|772.87|0
1653331610000|2022-05-23 18:46:50|775.99|773.59|775.75|773.35|776.23|773.83|775.75|773.35|0
1653331620000|2022-05-23 18:47:00|776.23|773.83|776.71|774.31|776.95|774.55|776.23|773.83|0
1653331630000|2022-05-23 18:47:10|776.23|773.83|775.99|773.59|776.47|774.07|775.99|773.59|0
1653331640000|2022-05-23 18:47:20|776.71|774.31|776.47|774.07|776.95|774.55|776.47|774.07|0
1653331650000|2022-05-23 18:47:30|777.19|774.79|777.43|775.03|777.67|775.27|777.19|774.79|0
1653331660000|2022-05-23 18:47:40|778.15|775.75|777.91|775.51|778.15|775.75|777.67|775.27|0
1653331670000|2022-05-23 18:47:50|777.67|775.27|777.43|775.03|777.67|775.27|777.43|775.03|0
1653331680000|2022-05-23 18:48:00|776.95|774.55|777.67|775.27|777.67|775.27|776.95|774.55|0
1653331690000|2022-05-23 18:48:10|778.51|776.11|778.15|775.75|778.51|776.11|777.91|775.51|0
1653331700000|2022-05-23 18:48:20|778.39|775.99|778.62|776.22|778.62|776.22|778.27|775.87|0
1653331710000|2022-05-23 18:48:30|779.82|777.42|781.02|778.62|781.74|779.34|779.82|777.42|0
1653331720000|2022-05-23 18:48:40|781.74|779.34|783.42|781.02|783.42|781.02|781.74|779.34|0
1653331730000|2022-05-23 18:48:50|782.7|780.3|785.34|782.94|785.34|782.94|782.7|780.3|0
1653331740000|2022-05-23 18:49:00|785.58|783.18|787.38|784.98|787.38|784.98|785.58|783.18|0
1653331750000|2022-05-23 18:49:10|786.77|784.37|787.73|785.33|787.73|785.33|786.77|784.37|0
1653331760000|2022-05-23 18:49:20|787.62|785.22|786.05|783.65|787.62|785.22|786.05|783.65|0
1653331770000|2022-05-23 18:49:30|785.34|782.94|786.05|783.65|786.05|783.65|785.34|782.94|0
1653331780000|2022-05-23 18:49:40|785.1|782.7|785.1|782.7|785.57|783.17|784.86|782.46|0
1653331790000|2022-05-23 18:49:50|784.86|782.46|785.57|783.17|785.57|783.17|784.86|782.46|0
1653331800000|2022-05-23 18:50:00|785.22|782.82|784.98|782.58|785.22|782.82|784.62|782.22|0
1653331810000|2022-05-23 18:50:10|783.78|781.38|782.94|780.54|783.78|781.38|782.94|780.54|0
1653331820000|2022-05-23 18:50:20|783.18|780.78|782.7|780.3|783.18|780.78|782.46|780.06|0
1653331830000|2022-05-23 18:50:30|783.42|781.02|782.7|780.3|783.66|781.26|782.7|780.3|0
1653331840000|2022-05-23 18:50:40|782.94|780.54|783.42|781.02|783.42|781.02|782.94|780.54|0
1653331850000|2022-05-23 18:50:50|783.66|781.26|783.18|780.78|783.66|781.26|782.7|780.3|0
1653331860000|2022-05-23 18:51:00|782.94|780.54|782.94|780.54|782.94|780.54|782.46|780.06|0
1653331870000|2022-05-23 18:51:10|782.7|780.3|783.66|781.26|783.66|781.26|782.7|780.3|0
1653331880000|2022-05-23 18:51:20|783.18|780.78|783.9|781.5|783.9|781.5|783.18|780.78|0
1653331890000|2022-05-23 18:51:30|782.94|780.54|783.78|781.38|783.9|781.5|782.94|780.54|0
1653331900000|2022-05-23 18:51:40|784.14|781.74|786.05|783.65|786.05|783.65|784.14|781.74|0
1653331910000|2022-05-23 18:51:50|786.29|783.89|786.77|784.37|786.77|784.37|786.05|783.65|0
1653331920000|2022-05-23 18:52:00|787.01|784.61|788.69|786.29|788.69|786.29|787.01|784.61|0
1653331930000|2022-05-23 18:52:10|788.93|786.53|788.69|786.29|789.41|787.01|788.69|786.29|0
1653331940000|2022-05-23 18:52:20|788.21|785.81|787.73|785.33|788.21|785.81|787.25|784.85|0
1653331950000|2022-05-23 18:52:30|788.45|786.05|788.45|786.05|788.45|786.05|787.49|785.09|0
1653331960000|2022-05-23 18:52:40|787.49|785.09|787.97|785.57|788.21|785.81|787.25|784.85|0
1653331970000|2022-05-23 18:52:50|788.45|786.05|788.69|786.29|788.69|786.29|788.45|786.05|0
1653331980000|2022-05-23 18:53:00|789.41|787.01|789.89|787.49|789.89|787.49|789.41|787.01|0
1653331990000|2022-05-23 18:53:10|788.93|786.53|789.41|787.01|789.89|787.49|788.93|786.53|0
1653332000000|2022-05-23 18:53:20|789.65|787.25|787.97|785.57|789.65|787.25|787.97|785.57|0
1653332010000|2022-05-23 18:53:30|788.93|786.53|789.41|787.01|789.41|787.01|788.93|786.53|0
1653332020000|2022-05-23 18:53:40|789.17|786.77|788.69|786.29|789.17|786.77|788.69|786.29|0
1653332030000|2022-05-23 18:53:50|787.49|785.09|786.29|783.89|787.49|785.09|786.29|783.89|0
1653332040000|2022-05-23 18:54:00|786.05|783.65|785.81|783.41|786.05|783.65|785.81|783.41|0
1653332050000|2022-05-23 18:54:10|786.05|783.65|786.05|783.65|786.53|784.13|786.05|783.65|0
1653332060000|2022-05-23 18:54:20|786.29|783.89|786.77|784.37|787.01|784.61|786.18|783.78|0
1653332070000|2022-05-23 18:54:30|786.18|783.78|786.05|783.65|786.53|784.13|786.05|783.65|0
1653332080000|2022-05-23 18:54:40|785.81|783.41|785.81|783.41|785.81|783.41|785.57|783.17|0
1653332090000|2022-05-23 18:54:50|785.57|783.17|786.05|783.65|786.05|783.65|785.57|783.17|0
1653332100000|2022-05-23 18:55:00|785.33|782.93|785.81|783.41|785.81|783.41|785.09|782.69|0
1653332110000|2022-05-23 18:55:10|786.18|783.78|786.05|783.65|786.53|784.13|785.81|783.41|0
1653332120000|2022-05-23 18:55:20|785.81|783.41|785.09|782.69|785.81|783.41|785.09|782.69|0
1653332130000|2022-05-23 18:55:30|785.33|782.93|785.94|783.54|785.94|783.54|785.22|782.82|0
1653332140000|2022-05-23 18:55:40|785.46|783.06|785.57|783.17|785.57|783.17|785.09|782.69|0
1653332150000|2022-05-23 18:55:50|785.81|783.41|786.05|783.65|786.05|783.65|785.81|783.41|0
1653332160000|2022-05-23 18:56:00|786.29|783.89|786.29|783.89|786.29|783.89|785.7|783.3|0
1653332170000|2022-05-23 18:56:10|786.53|784.13|786.77|784.37|786.77|784.37|786.29|783.89|0
1653332180000|2022-05-23 18:56:20|786.53|784.13|785.33|782.93|786.53|784.13|785.33|782.93|0
1653332190000|2022-05-23 18:56:30|786.05|783.65|786.05|783.65|787.01|784.61|786.05|783.65|0
1653332200000|2022-05-23 18:56:40|785.81|783.41|785.09|782.69|785.81|783.41|785.09|782.69|0
1653332210000|2022-05-23 18:56:50|785.33|782.93|787.25|784.85|787.25|784.85|785.33|782.93|0
1653332220000|2022-05-23 18:57:00|788.21|785.81|787.25|784.85|788.21|785.81|787.25|784.85|0
1653332230000|2022-05-23 18:57:10|787.73|785.33|786.77|784.37|787.73|785.33|786.77|784.37|0
1653332240000|2022-05-23 18:57:20|787.01|784.61|787.73|785.33|787.73|785.33|787.01|784.61|0
1653332250000|2022-05-23 18:57:30|787.25|784.85|787.73|785.33|787.73|785.33|787.25|784.85|0
1653332260000|2022-05-23 18:57:40|788.21|785.81|788.69|786.29|788.93|786.53|788.21|785.81|0
1653332270000|2022-05-23 18:57:50|788.45|786.05|788.45|786.05|788.93|786.53|788.45|786.05|0
1653332280000|2022-05-23 18:58:00|788.69|786.29|788.69|786.29|788.93|786.53|788.69|786.29|0
1653332290000|2022-05-23 18:58:10|789.17|786.77|790.13|787.73|790.13|787.73|789.17|786.77|0
1653332300000|2022-05-23 18:58:20|790.85|788.45|790.13|787.73|790.85|788.45|790.13|787.73|0
1653332310000|2022-05-23 18:58:30|789.89|787.49|789.89|787.49|790.61|788.21|789.65|787.25|0
1653332320000|2022-05-23 18:58:40|789.65|787.25|790.37|787.97|790.37|787.97|789.65|787.25|0
1653332330000|2022-05-23 18:58:50|789.89|787.49|790.13|787.73|790.61|788.21|789.89|787.49|0
1653332340000|2022-05-23 18:59:00|790.61|788.21|789.65|787.25|790.61|788.21|789.65|787.25|0
1653332350000|2022-05-23 18:59:10|789.41|787.01|790.37|787.97|790.37|787.97|789.41|787.01|0
1653332360000|2022-05-23 18:59:20|790.13|787.73|788.69|786.29|790.13|787.73|788.69|786.29|0
1653332370000|2022-05-23 18:59:30|788.45|786.05|788.45|786.05|788.82|786.42|788.45|786.05|0
1653332380000|2022-05-23 18:59:40|789.17|786.77|789.65|787.25|789.65|787.25|788.69|786.29|0
1653332390000|2022-05-23 18:59:50|789.17|786.77|789.41|787.01|789.41|787.01|788.93|786.53|0
1653332400000|2022-05-23 19:00:00|789.17|786.77|789.65|787.25|789.65|787.25|788.93|786.53|0
1653332410000|2022-05-23 19:00:10|789.89|787.49|787.97|785.57|789.89|787.49|787.97|785.57|0
1653332420000|2022-05-23 19:00:20|787.73|785.33|787.49|785.09|787.73|785.33|787.25|784.85|0
1653332430000|2022-05-23 19:00:30|787.25|784.85|786.29|783.89|787.49|785.09|786.29|783.89|0
1653332440000|2022-05-23 19:00:40|786.53|784.13|786.29|783.89|786.9|784.5|786.29|783.89|0
1653332450000|2022-05-23 19:00:50|786.77|784.37|787.49|785.09|787.49|785.09|786.77|784.37|0
1653332460000|2022-05-23 19:01:00|787.97|785.57|786.29|783.89|787.97|785.57|786.29|783.89|0
1653332470000|2022-05-23 19:01:10|786.05|783.65|785.09|782.69|786.05|783.65|785.09|782.69|0
1653332480000|2022-05-23 19:01:20|786.05|783.65|785.81|783.41|786.05|783.65|785.81|783.41|0
1653332490000|2022-05-23 19:01:30|785.94|783.54|784.5|782.1|785.94|783.54|784.5|782.1|0
1653332500000|2022-05-23 19:01:40|784.13|781.73|784.37|781.97|784.74|782.34|784.13|781.73|0
1653332510000|2022-05-23 19:01:50|784.13|781.73|783.42|781.02|784.26|781.86|783.42|781.02|0
1653332520000|2022-05-23 19:02:00|783.66|781.26|784.74|782.34|784.74|782.34|783.66|781.26|0
1653332530000|2022-05-23 19:02:10|784.85|782.45|784.85|782.45|784.85|782.45|784.37|781.97|0
1653332540000|2022-05-23 19:02:20|784.61|782.21|785.57|783.17|785.57|783.17|784.61|782.21|0
1653332550000|2022-05-23 19:02:30|785.81|783.41|784.85|782.45|785.81|783.41|784.85|782.45|0
1653332560000|2022-05-23 19:02:40|785.57|783.17|784.61|782.21|785.57|783.17|784.61|782.21|0
1653332570000|2022-05-23 19:02:50|784.37|781.97|784.61|782.21|784.61|782.21|784.37|781.97|0
1653332580000|2022-05-23 19:03:00|784.85|782.45|786.05|783.65|786.05|783.65|784.85|782.45|0
1653332590000|2022-05-23 19:03:10|786.29|783.89|786.77|784.37|786.77|784.37|786.05|783.65|0
1653332600000|2022-05-23 19:03:20|786.29|783.89|786.42|784.02|786.53|784.13|786.05|783.65|0
1653332610000|2022-05-23 19:03:30|787.01|784.61|785.81|783.41|787.01|784.61|785.81|783.41|0
1653332620000|2022-05-23 19:03:40|786.29|783.89|786.77|784.37|786.77|784.37|786.29|783.89|0
1653332630000|2022-05-23 19:03:50|787.25|784.85|787.01|784.61|787.49|785.09|787.01|784.61|0
1653332640000|2022-05-23 19:04:00|787.49|785.09|786.77|784.37|787.49|785.09|786.77|784.37|0
1653332650000|2022-05-23 19:04:10|786.53|784.13|787.01|784.61|787.01|784.61|786.05|783.65|0
1653332660000|2022-05-23 19:04:20|786.29|783.89|785.57|783.17|786.29|783.89|785.57|783.17|0
1653332670000|2022-05-23 19:04:30|785.94|783.54|785.33|782.93|785.94|783.54|785.33|782.93|0
1653332680000|2022-05-23 19:04:40|785.09|782.69|784.74|782.34|785.09|782.69|784.74|782.34|0
1653332690000|2022-05-23 19:04:50|784.85|782.45|784.37|781.97|784.85|782.45|784.37|781.97|0
1653332700000|2022-05-23 19:05:00|783.65|781.25|783.54|781.14|783.65|781.25|783.42|781.02|0
1653332710000|2022-05-23 19:05:10|783.65|781.25|784.37|781.97|784.37|781.97|783.42|781.02|0
1653332720000|2022-05-23 19:05:20|784.13|781.73|784.37|781.97|784.37|781.97|784.13|781.73|0
1653332730000|2022-05-23 19:05:30|784.61|782.21|785.57|783.17|785.57|783.17|784.61|782.21|0
1653332740000|2022-05-23 19:05:40|785.09|782.69|784.85|782.45|785.33|782.93|784.85|782.45|0
1653332750000|2022-05-23 19:05:50|784.37|781.97|784.85|782.45|785.09|782.69|784.37|781.97|0
1653332760000|2022-05-23 19:06:00|785.33|782.93|785.09|782.69|785.33|782.93|784.61|782.21|0
1653332770000|2022-05-23 19:06:10|784.85|782.45|784.85|782.45|785.57|783.17|784.85|782.45|0
1653332780000|2022-05-23 19:06:20|784.61|782.21|785.33|782.93|785.33|782.93|784.61|782.21|0
1653332790000|2022-05-23 19:06:30|784.85|782.45|785.33|782.93|785.33|782.93|784.85|782.45|0
1653332800000|2022-05-23 19:06:40|784.74|782.34|784.85|782.45|784.85|782.45|784.74|782.34|0
1653332810000|2022-05-23 19:06:50|784.61|782.21|784.61|782.21|784.61|782.21|783.89|781.49|0
1653332820000|2022-05-23 19:07:00|785.09|782.69|784.61|782.21|785.09|782.69|784.61|782.21|0
1653332830000|2022-05-23 19:07:10|785.09|782.69|785.09|782.69|785.09|782.69|784.61|782.21|0
1653332840000|2022-05-23 19:07:20|784.37|781.97|785.33|782.93|785.33|782.93|784.37|781.97|0
1653332850000|2022-05-23 19:07:30|785.09|782.69|784.85|782.45|785.09|782.69|784.37|781.97|0
1653332860000|2022-05-23 19:07:40|785.33|782.93|785.57|783.17|786.05|783.65|785.33|782.93|0
1653332870000|2022-05-23 19:07:50|785.09|782.69|784.13|781.73|785.09|782.69|784.13|781.73|0
1653332880000|2022-05-23 19:08:00|783.41|781.01|783.89|781.49|783.89|781.49|783.41|781.01|0
1653332890000|2022-05-23 19:08:10|783.78|781.38|784.37|781.97|784.37|781.97|783.78|781.38|0
1653332900000|2022-05-23 19:08:20|784.13|781.73|783.41|781.01|784.13|781.73|783.41|781.01|0
1653332910000|2022-05-23 19:08:30|783.89|781.49|783.65|781.25|784.13|781.73|783.41|781.01|0
1653332920000|2022-05-23 19:08:40|783.41|781.01|780.78|778.38|783.41|781.01|780.78|778.38|0
1653332930000|2022-05-23 19:08:50|781.02|778.62|781.02|778.62|781.02|778.62|780.54|778.14|0
1653332940000|2022-05-23 19:09:00|780.78|778.38|781.5|779.1|781.5|779.1|780.78|778.38|0
1653332950000|2022-05-23 19:09:10|781.98|779.58|782.22|779.82|782.22|779.82|781.74|779.34|0
1653332960000|2022-05-23 19:09:20|782.7|780.3|781.74|779.34|782.94|780.54|781.74|779.34|0
1653332970000|2022-05-23 19:09:30|781.26|778.86|781.02|778.62|781.26|778.86|781.02|778.62|0
1653332980000|2022-05-23 19:09:40|781.5|779.1|780.54|778.14|781.5|779.1|780.54|778.14|0
1653332990000|2022-05-23 19:09:50|780.78|778.38|780.06|777.66|780.78|778.38|779.82|777.42|0
1653333000000|2022-05-23 19:10:00|779.94|777.54|781.46|779.06|781.46|779.06|779.94|777.54|0
1653333010000|2022-05-23 19:10:10|781.7|779.3|781.7|779.3|782.65|780.25|781.7|779.3|0
1653333020000|2022-05-23 19:10:20|781.22|778.82|781.94|779.54|782.18|779.78|781.22|778.82|0
1653333030000|2022-05-23 19:10:30|783.13|780.73|783.61|781.21|783.61|781.21|782.65|780.25|0
1653333040000|2022-05-23 19:10:40|783.13|780.73|783.37|780.97|783.37|780.97|783.13|780.73|0
1653333050000|2022-05-23 19:10:50|783.13|780.73|783.13|780.73|783.13|780.73|783.13|780.73|0
1653333060000|2022-05-23 19:11:00|782.78|780.38|782.89|780.49|783.5|781.1|782.78|780.38|0
1653333070000|2022-05-23 19:11:10|783.61|781.21|783.13|780.73|784.33|781.93|783.13|780.73|0
1653333080000|2022-05-23 19:11:20|783.37|780.97|784.22|781.82|784.22|781.82|783.37|780.97|0
1653333090000|2022-05-23 19:11:30|784.09|781.69|784.33|781.93|784.33|781.93|783.37|780.97|0
1653333100000|2022-05-23 19:11:40|784.09|781.69|784.57|782.17|785.05|782.65|784.09|781.69|0
1653333110000|2022-05-23 19:11:50|785.05|782.65|787.21|784.81|787.21|784.81|785.05|782.65|0
1653333120000|2022-05-23 19:12:00|786.97|784.57|786.49|784.09|786.97|784.57|785.77|783.37|0
1653333130000|2022-05-23 19:12:10|787.21|784.81|786.49|784.09|787.21|784.81|786.49|784.09|0
1653333140000|2022-05-23 19:12:20|786.97|784.57|788.17|785.77|788.17|785.77|786.97|784.57|0
1653333150000|2022-05-23 19:12:30|788.41|786.01|791.04|788.64|791.04|788.64|788.41|786.01|0
1653333160000|2022-05-23 19:12:40|791.52|789.12|792.24|789.84|792.48|790.08|791.52|789.12|0
1653333170000|2022-05-23 19:12:50|791.76|789.36|791.41|789.01|791.76|789.36|791.04|788.64|0
1653333180000|2022-05-23 19:13:00|790.8|788.4|791.52|789.12|791.52|789.12|790.56|788.16|0
1653333190000|2022-05-23 19:13:10|791.04|788.64|792|789.6|792|789.6|791.04|788.64|0
1653333200000|2022-05-23 19:13:20|791.28|788.88|791.65|789.25|792|789.6|791.28|788.88|0
1653333210000|2022-05-23 19:13:30|791.28|788.88|791.52|789.12|792|789.6|791.28|788.88|0
1653333220000|2022-05-23 19:13:40|792.24|789.84|791.76|789.36|792.24|789.84|791.28|788.88|0
1653333230000|2022-05-23 19:13:50|791.52|789.12|791.76|789.36|792.24|789.84|791.04|788.64|0
1653333240000|2022-05-23 19:14:00|792|789.6|792.24|789.84|792.24|789.84|791.52|789.12|0
1653333250000|2022-05-23 19:14:10|792.72|790.32|791.52|789.12|792.72|790.32|791.52|789.12|0
1653333260000|2022-05-23 19:14:20|790.8|788.4|790.08|787.68|791.28|788.88|790.08|787.68|0
1653333270000|2022-05-23 19:14:30|789.61|787.21|790.32|787.92|790.32|787.92|789.61|787.21|0
1653333280000|2022-05-23 19:14:40|790.08|787.68|789.37|786.97|790.08|787.68|789.37|786.97|0
1653333290000|2022-05-23 19:14:50|789.6|787.2|789.84|787.44|789.84|787.44|789.13|786.73|0
1653333300000|2022-05-23 19:15:00|790.08|787.68|789.6|787.2|790.08|787.68|789.6|787.2|0
1653333310000|2022-05-23 19:15:10|789.84|787.44|791.04|788.64|791.28|788.88|789.84|787.44|0
1653333320000|2022-05-23 19:15:20|791.76|789.36|790.32|787.92|791.76|789.36|790.32|787.92|0
1653333330000|2022-05-23 19:15:30|789.37|786.97|789.13|786.73|789.37|786.97|788.89|786.49|0
1653333340000|2022-05-23 19:15:40|788.89|786.49|789.6|787.2|789.6|787.2|788.89|786.49|0
1653333350000|2022-05-23 19:15:50|789.84|787.44|789.37|786.97|789.84|787.44|789.37|786.97|0
1653333360000|2022-05-23 19:16:00|788.41|786.01|787.45|785.05|788.41|786.01|787.45|785.05|0
1653333370000|2022-05-23 19:16:10|787.21|784.81|788.65|786.25|788.65|786.25|787.21|784.81|0
1653333380000|2022-05-23 19:16:20|788.89|786.49|789.36|786.96|789.36|786.96|788.89|786.49|0
1653333390000|2022-05-23 19:16:30|788.17|785.77|788.65|786.25|788.65|786.25|788.17|785.77|0
1653333400000|2022-05-23 19:16:40|788.17|785.77|788.17|785.77|788.89|786.49|788.17|785.77|0
1653333410000|2022-05-23 19:16:50|787.93|785.53|789.13|786.73|789.13|786.73|787.93|785.53|0
1653333420000|2022-05-23 19:17:00|788.17|785.77|788.65|786.25|788.65|786.25|787.69|785.29|0
1653333430000|2022-05-23 19:17:10|788.89|786.49|788.41|786.01|788.89|786.49|788.41|786.01|0
1653333440000|2022-05-23 19:17:20|788.89|786.49|788.89|786.49|788.89|786.49|788.41|786.01|0
1653333450000|2022-05-23 19:17:30|788.65|786.25|790.08|787.68|790.08|787.68|788.65|786.25|0
1653333460000|2022-05-23 19:17:40|789.84|787.44|788.89|786.49|789.84|787.44|788.89|786.49|0
1653333470000|2022-05-23 19:17:50|789.12|786.72|790.08|787.68|790.08|787.68|789.12|786.72|0
1653333480000|2022-05-23 19:18:00|789.6|787.2|790.32|787.92|790.32|787.92|789.36|786.96|0
1653333490000|2022-05-23 19:18:10|790.8|788.4|790.21|787.81|790.8|788.4|790.21|787.81|0
1653333500000|2022-05-23 19:18:20|789.84|787.44|790.08|787.68|790.08|787.68|789.84|787.44|0
1653333510000|2022-05-23 19:18:30|790.32|787.92|789.84|787.44|790.32|787.92|789.6|787.2|0
1653333520000|2022-05-23 19:18:40|789.97|787.57|788.89|786.49|789.97|787.57|788.65|786.25|0
1653333530000|2022-05-23 19:18:50|788.65|786.25|788.65|786.25|788.89|786.49|788.65|786.25|0
1653333540000|2022-05-23 19:19:00|787.93|785.53|787.21|784.81|787.93|785.53|787.21|784.81|0
1653333550000|2022-05-23 19:19:10|787.69|785.29|788.41|786.01|788.41|786.01|787.21|784.81|0
1653333560000|2022-05-23 19:19:20|788.65|786.25|788.41|786.01|788.88|786.48|788.41|786.01|0
1653333570000|2022-05-23 19:19:30|787.69|785.29|788.41|786.01|788.41|786.01|787.69|785.29|0
1653333580000|2022-05-23 19:19:40|788.17|785.77|788.88|786.48|788.88|786.48|788.17|785.77|0
1653333590000|2022-05-23 19:19:50|788.41|786.01|786.97|784.57|788.41|786.01|786.73|784.33|0
1653333600000|2022-05-23 19:20:00|786.73|784.33|786.01|783.61|787.93|785.53|786.01|783.61|0
1653333610000|2022-05-23 19:20:10|786.25|783.85|785.05|782.65|786.25|783.85|785.05|782.65|0
1653333620000|2022-05-23 19:20:20|784.81|782.41|785.53|783.13|785.53|783.13|784.81|782.41|0
1653333630000|2022-05-23 19:20:30|786.49|784.09|786.97|784.57|786.97|784.57|786.49|784.09|0
1653333640000|2022-05-23 19:20:40|787.09|784.69|786.97|784.57|787.45|785.05|786.97|784.57|0
1653333650000|2022-05-23 19:20:50|787.93|785.53|789.12|786.72|789.12|786.72|787.93|785.53|0
1653333660000|2022-05-23 19:21:00|789.6|787.2|789.36|786.96|789.6|787.2|788.41|786.01|0
1653333670000|2022-05-23 19:21:10|789.84|787.44|791.28|788.88|791.28|788.88|789.84|787.44|0
1653333680000|2022-05-23 19:21:20|790.56|788.16|790.32|787.92|790.56|788.16|790.08|787.68|0
1653333690000|2022-05-23 19:21:30|790.69|788.29|790.8|788.4|791.04|788.64|790.69|788.29|0
1653333700000|2022-05-23 19:21:40|790.32|787.92|791.28|788.88|791.52|789.12|790.32|787.92|0
1653333710000|2022-05-23 19:21:50|790.8|788.4|790.56|788.16|791.52|789.12|790.56|788.16|0
1653333720000|2022-05-23 19:22:00|790.32|787.92|791.04|788.64|791.04|788.64|790.32|787.92|0
1653333730000|2022-05-23 19:22:10|789.84|787.44|789.84|787.44|789.84|787.44|789.6|787.2|0
1653333740000|2022-05-23 19:22:20|790.56|788.16|792|789.6|792|789.6|790.56|788.16|0
1653333750000|2022-05-23 19:22:30|791.76|789.36|793.92|791.52|793.92|791.52|791.76|789.36|0
1653333760000|2022-05-23 19:22:40|793.68|791.28|791.65|789.25|793.68|791.28|791.65|789.25|0
1653333770000|2022-05-23 19:22:50|791.52|789.12|791.04|788.64|791.76|789.36|791.04|788.64|0
1653333780000|2022-05-23 19:23:00|792.72|790.32|792.96|790.56|792.96|790.56|792.48|790.08|0
1653333790000|2022-05-23 19:23:10|793.2|790.8|791.76|789.36|793.2|790.8|791.76|789.36|0
1653333800000|2022-05-23 19:23:20|792.24|789.84|792.24|789.84|792.48|790.08|792.24|789.84|0
1653333810000|2022-05-23 19:23:30|792.48|790.08|792.72|790.32|793.2|790.8|792.48|790.08|0
1653333820000|2022-05-23 19:23:40|792.96|790.56|792.72|790.32|793.2|790.8|792.72|790.32|0
1653333830000|2022-05-23 19:23:50|793.44|791.04|794.88|792.48|794.88|792.48|793.44|791.04|0
1653333840000|2022-05-23 19:24:00|795.12|792.72|794.4|792|795.12|792.72|794.4|792|0
1653333850000|2022-05-23 19:24:10|794.88|792.48|795.85|793.45|795.85|793.45|794.88|792.48|0
1653333860000|2022-05-23 19:24:20|795.61|793.21|794.29|791.89|795.61|793.21|794.29|791.89|0
1653333870000|2022-05-23 19:24:30|794.16|791.76|793.44|791.04|794.16|791.76|793.44|791.04|0
1653333880000|2022-05-23 19:24:40|794.16|791.76|793.44|791.04|794.16|791.76|793.44|791.04|0
1653333890000|2022-05-23 19:24:50|793.2|790.8|792.48|790.08|793.2|790.8|792.48|790.08|0
1653333900000|2022-05-23 19:25:00|793.2|790.8|792.48|790.08|793.2|790.8|792.48|790.08|0
1653333910000|2022-05-23 19:25:10|792.72|790.32|792|789.6|792.72|790.32|791.76|789.36|0
1653333920000|2022-05-23 19:25:20|791.65|789.25|792.24|789.84|792.24|789.84|791.65|789.25|0
1653333930000|2022-05-23 19:25:30|793.44|791.04|793.68|791.28|793.68|791.28|793.2|790.8|0
1653333940000|2022-05-23 19:25:40|792.72|790.32|793.2|790.8|793.2|790.8|792.48|790.08|0
1653333950000|2022-05-23 19:25:50|792.72|790.32|793.44|791.04|793.68|791.28|792.72|790.32|0
1653333960000|2022-05-23 19:26:00|792.96|790.56|793.09|790.69|793.09|790.69|792.72|790.32|0
1653333970000|2022-05-23 19:26:10|793.2|790.8|792.37|789.97|793.2|790.8|792.24|789.84|0
1653333980000|2022-05-23 19:26:20|792.72|790.32|793.44|791.04|793.44|791.04|792.72|790.32|0
1653333990000|2022-05-23 19:26:30|793.2|790.8|793.2|790.8|793.2|790.8|792.72|790.32|0
1653334000000|2022-05-23 19:26:40|793.44|791.04|794.16|791.76|794.16|791.76|793.44|791.04|0
1653334010000|2022-05-23 19:26:50|793.57|791.17|793.68|791.28|793.92|791.52|793.57|791.17|0
1653334020000|2022-05-23 19:27:00|793.92|791.52|793.44|791.04|793.92|791.52|793.2|790.8|0
1653334030000|2022-05-23 19:27:10|793.2|790.8|794.05|791.65|794.05|791.65|793.2|790.8|0
1653334040000|2022-05-23 19:27:20|793.68|791.28|793.92|791.52|793.92|791.52|793.68|791.28|0
1653334050000|2022-05-23 19:27:30|793.68|791.28|793.44|791.04|793.92|791.52|793.33|790.93|0
1653334060000|2022-05-23 19:27:40|793.68|791.28|792.96|790.56|793.68|791.28|792.72|790.32|0
1653334070000|2022-05-23 19:27:50|792.72|790.32|791.76|789.36|792.72|790.32|791.28|788.88|0
1653334080000|2022-05-23 19:28:00|791.04|788.64|791.04|788.64|791.04|788.64|790.45|788.05|0
1653334090000|2022-05-23 19:28:10|790.56|788.16|790.56|788.16|790.8|788.4|790.56|788.16|0
1653334100000|2022-05-23 19:28:20|790.32|787.92|789.6|787.2|790.32|787.92|789.6|787.2|0
1653334110000|2022-05-23 19:28:30|789.36|786.96|789.36|786.96|789.36|786.96|788.88|786.48|0
1653334120000|2022-05-23 19:28:40|788.88|786.48|789.84|787.44|789.84|787.44|788.88|786.48|0
1653334130000|2022-05-23 19:28:50|789.6|787.2|790.56|788.16|790.56|788.16|789.6|787.2|0
1653334140000|2022-05-23 19:29:00|790.08|787.68|789.36|786.96|790.08|787.68|789.36|786.96|0
1653334150000|2022-05-23 19:29:10|789.12|786.72|790.32|787.92|790.32|787.92|789.12|786.72|0
1653334160000|2022-05-23 19:29:20|790.08|787.68|790.56|788.16|790.56|788.16|789.84|787.44|0
1653334170000|2022-05-23 19:29:30|790.32|787.92|791.04|788.64|791.04|788.64|790.32|787.92|0
1653334180000|2022-05-23 19:29:40|791.28|788.88|792|789.6|792.24|789.84|791.28|788.88|0
1653334190000|2022-05-23 19:29:50|792.48|790.08|790.8|788.4|792.48|790.08|790.8|788.4|0
1653334200000|2022-05-23 19:30:00|790.32|787.92|790.08|787.68|791.04|788.64|790.08|787.68|0
1653334210000|2022-05-23 19:30:10|789.73|787.33|789.6|787.2|789.73|787.33|789.25|786.85|0
1653334220000|2022-05-23 19:30:20|790.8|788.4|792|789.6|792|789.6|790.8|788.4|0
1653334230000|2022-05-23 19:30:30|792.24|789.84|790.69|788.29|792.24|789.84|790.69|788.29|0
1653334240000|2022-05-23 19:30:40|790.32|787.92|789.36|786.96|790.32|787.92|789.36|786.96|0
1653334250000|2022-05-23 19:30:50|788.88|786.48|789.84|787.44|789.84|787.44|788.64|786.24|0
1653334260000|2022-05-23 19:31:00|789.12|786.72|788.64|786.24|789.12|786.72|788.64|786.24|0
1653334270000|2022-05-23 19:31:10|788.4|786|788.64|786.24|789.12|786.72|788.4|786|0
1653334280000|2022-05-23 19:31:20|789.12|786.72|788.64|786.24|789.12|786.72|788.4|786|0
1653334290000|2022-05-23 19:31:30|789.12|786.72|788.64|786.24|789.12|786.72|788.64|786.24|0
1653334300000|2022-05-23 19:31:40|788.88|786.48|788.4|786|788.88|786.48|788.29|785.89|0
1653334310000|2022-05-23 19:31:50|787.68|785.28|787.21|784.81|787.68|785.28|787.21|784.81|0
1653334320000|2022-05-23 19:32:00|786.97|784.57|788.4|786|788.4|786|786.97|784.57|0
1653334330000|2022-05-23 19:32:10|788.64|786.24|788.16|785.76|788.64|786.24|787.44|785.04|0
1653334340000|2022-05-23 19:32:20|788.64|786.24|789.6|787.2|789.6|787.2|788.64|786.24|0
1653334350000|2022-05-23 19:32:30|789.36|786.96|789.6|787.2|789.6|787.2|789.36|786.96|0
1653334360000|2022-05-23 19:32:40|789.36|786.96|789.36|786.96|789.36|786.96|789.36|786.96|0
1653334370000|2022-05-23 19:32:50|788.88|786.48|789.36|786.96|789.36|786.96|788.4|786|0
1653334380000|2022-05-23 19:33:00|788.88|786.48|787.92|785.52|788.88|786.48|787.92|785.52|0
1653334390000|2022-05-23 19:33:10|788.16|785.76|787.92|785.52|788.16|785.76|787.92|785.52|0
1653334400000|2022-05-23 19:33:20|788.4|786|787.2|784.8|788.4|786|787.2|784.8|0
1653334410000|2022-05-23 19:33:30|786.25|783.85|785.53|783.13|786.25|783.85|785.53|783.13|0
1653334420000|2022-05-23 19:33:40|786.01|783.61|785.29|782.89|786.01|783.61|785.29|782.89|0
1653334430000|2022-05-23 19:33:50|785.53|783.13|785.29|782.89|786.25|783.85|785.29|782.89|0
1653334440000|2022-05-23 19:34:00|785.05|782.65|786.01|783.61|786.01|783.61|785.05|782.65|0
1653334450000|2022-05-23 19:34:10|786.49|784.09|787.2|784.8|787.2|784.8|786.25|783.85|0
1653334460000|2022-05-23 19:34:20|786.25|783.85|786.49|784.09|786.97|784.57|786.25|783.85|0
1653334470000|2022-05-23 19:34:30|786.25|783.85|785.53|783.13|786.25|783.85|785.53|783.13|0
1653334480000|2022-05-23 19:34:40|785.77|783.37|786.25|783.85|786.25|783.85|785.77|783.37|0
1653334490000|2022-05-23 19:34:50|786.73|784.33|786.97|784.57|786.97|784.57|786.49|784.09|0
1653334500000|2022-05-23 19:35:00|786.73|784.33|785.77|783.37|786.73|784.33|785.77|783.37|0
1653334510000|2022-05-23 19:35:10|784.81|782.41|784.09|781.69|784.81|782.41|784.09|781.69|0
1653334520000|2022-05-23 19:35:20|783.97|781.57|783.61|781.21|784.33|781.93|783.61|781.21|0
1653334530000|2022-05-23 19:35:30|784.09|781.69|782.89|780.49|784.09|781.69|782.89|780.49|0
1653334540000|2022-05-23 19:35:40|782.41|780.01|781.93|779.53|782.41|780.01|781.69|779.29|0
1653334550000|2022-05-23 19:35:50|782.41|780.01|783.13|780.73|783.13|780.73|782.41|780.01|0
1653334560000|2022-05-23 19:36:00|783.37|780.97|783.61|781.21|783.85|781.45|783.13|780.73|0
1653334570000|2022-05-23 19:36:10|784.33|781.93|785.05|782.65|785.29|782.89|784.33|781.93|0
1653334580000|2022-05-23 19:36:20|784.81|782.41|785.73|783.33|785.97|783.57|784.81|782.41|0
1653334590000|2022-05-23 19:36:30|785.5|783.1|785.02|782.62|785.5|783.1|785.02|782.62|0
1653334600000|2022-05-23 19:36:40|784.54|782.14|785.5|783.1|785.5|783.1|784.54|782.14|0
1653334610000|2022-05-23 19:36:50|785.62|783.22|786.21|783.81|786.21|783.81|785.5|783.1|0
1653334620000|2022-05-23 19:37:00|785.97|783.57|788.13|785.73|788.13|785.73|785.97|783.57|0
1653334630000|2022-05-23 19:37:10|787.89|785.49|788.13|785.73|789.09|786.69|787.65|785.25|0
1653334640000|2022-05-23 19:37:20|788.61|786.21|790.29|787.89|790.29|787.89|788.61|786.21|0
1653334650000|2022-05-23 19:37:30|790.53|788.13|788.98|786.58|790.53|788.13|788.98|786.58|0
1653334660000|2022-05-23 19:37:40|789.09|786.69|788.37|785.97|789.33|786.93|788.37|785.97|0
1653334670000|2022-05-23 19:37:50|788.61|786.21|788.02|785.62|788.61|786.21|787.89|785.49|0
1653334680000|2022-05-23 19:38:00|787.89|785.49|788.61|786.21|789.33|786.93|787.89|785.49|0
1653334690000|2022-05-23 19:38:10|789.33|786.93|788.85|786.45|789.81|787.41|788.85|786.45|0
1653334700000|2022-05-23 19:38:20|787.89|785.49|789.09|786.69|789.09|786.69|787.89|785.49|0
1653334710000|2022-05-23 19:38:30|788.85|786.45|787.41|785.01|788.85|786.45|787.41|785.01|0
1653334720000|2022-05-23 19:38:40|787.65|785.25|788.85|786.45|788.85|786.45|787.65|785.25|0
1653334730000|2022-05-23 19:38:50|788.61|786.21|788.85|786.45|788.85|786.45|788.02|785.62|0
1653334740000|2022-05-23 19:39:00|789.33|786.93|790.29|787.89|790.29|787.89|789.33|786.93|0
1653334750000|2022-05-23 19:39:10|790.05|787.65|790.77|788.37|790.77|788.37|789.33|786.93|0
1653334760000|2022-05-23 19:39:20|791.01|788.61|792.21|789.81|792.21|789.81|790.66|788.26|0
1653334770000|2022-05-23 19:39:30|792.45|790.05|793.65|791.25|793.65|791.25|792.45|790.05|0
1653334780000|2022-05-23 19:39:40|793.41|791.01|793.89|791.49|793.89|791.49|793.41|791.01|0
1653334790000|2022-05-23 19:39:50|794.02|791.62|794.13|791.73|794.13|791.73|793.89|791.49|0
1653334800000|2022-05-23 19:40:00|793.89|791.49|794.13|791.73|794.61|792.21|793.89|791.49|0
1653334810000|2022-05-23 19:40:10|794.37|791.97|792.93|790.53|794.37|791.97|792.93|790.53|0
1653334820000|2022-05-23 19:40:20|792.45|790.05|793.41|791.01|794.37|791.97|792.45|790.05|0
1653334830000|2022-05-23 19:40:30|793.65|791.25|793.65|791.25|793.89|791.49|793.65|791.25|0
1653334840000|2022-05-23 19:40:40|794.37|791.97|793.89|791.49|795.81|793.41|793.89|791.49|0
1653334850000|2022-05-23 19:40:50|793.65|791.25|793.41|791.01|793.65|791.25|793.17|790.77|0
1653334860000|2022-05-23 19:41:00|792.69|790.29|793.65|791.25|793.65|791.25|792.69|790.29|0
1653334870000|2022-05-23 19:41:10|793.41|791.01|792.93|790.53|793.89|791.49|792.93|790.53|0
1653334880000|2022-05-23 19:41:20|792.21|789.81|792.45|790.05|792.45|790.05|791.73|789.33|0
1653334890000|2022-05-23 19:41:30|792.69|790.29|791.14|788.74|792.69|790.29|791.01|788.61|0
1653334900000|2022-05-23 19:41:40|791.97|789.57|791.25|788.85|791.97|789.57|791.01|788.61|0
1653334910000|2022-05-23 19:41:50|791.01|788.61|791.73|789.33|791.73|789.33|791.01|788.61|0
1653334920000|2022-05-23 19:42:00|791.25|788.85|791.25|788.85|791.25|788.85|791.25|788.85|0
1653334930000|2022-05-23 19:42:10|792.45|790.05|792.34|789.94|792.93|790.53|792.34|789.94|0
1653334940000|2022-05-23 19:42:20|793.41|791.01|793.06|790.66|793.65|791.25|793.06|790.66|0
1653334950000|2022-05-23 19:42:30|793.17|790.77|793.17|790.77|793.17|790.77|792.21|789.81|0
1653334960000|2022-05-23 19:42:40|793.41|791.01|792.45|790.05|793.41|791.01|792.45|790.05|0
1653334970000|2022-05-23 19:42:50|793.41|791.01|793.89|791.49|793.89|791.49|793.41|791.01|0
1653334980000|2022-05-23 19:43:00|793.65|791.25|793.65|791.25|793.89|791.49|793.65|791.25|0
1653334990000|2022-05-23 19:43:10|793.41|791.01|792.93|790.53|793.41|791.01|792.69|790.29|0
1653335000000|2022-05-23 19:43:20|793.17|790.77|793.89|791.49|793.89|791.49|792.69|790.29|0
1653335010000|2022-05-23 19:43:30|793.41|791.01|793.65|791.25|793.89|791.49|793.41|791.01|0
1653335020000|2022-05-23 19:43:40|793.89|791.49|794.61|792.21|794.61|792.21|793.89|791.49|0
1653335030000|2022-05-23 19:43:50|795.57|793.17|795.33|792.93|795.57|793.17|794.61|792.21|0
1653335040000|2022-05-23 19:44:00|795.81|793.41|796.29|793.89|796.77|794.37|795.81|793.41|0
1653335050000|2022-05-23 19:44:10|796.53|794.13|797.62|795.22|797.62|795.22|796.53|794.13|0
1653335060000|2022-05-23 19:44:20|797.74|795.34|797.5|795.1|797.98|795.58|797.5|795.1|0
1653335070000|2022-05-23 19:44:30|797.14|794.74|797.5|795.1|797.98|795.58|797.14|794.74|0
1653335080000|2022-05-23 19:44:40|796.42|794.02|796.05|793.65|796.42|794.02|796.05|793.65|0
1653335090000|2022-05-23 19:44:50|795.81|793.41|795.33|792.93|795.81|793.41|795.33|792.93|0
1653335100000|2022-05-23 19:45:00|794.61|792.21|796.05|793.65|797.01|794.61|794.61|792.21|0
1653335110000|2022-05-23 19:45:10|797.25|794.85|796.05|793.65|797.25|794.85|795.57|793.17|0
1653335120000|2022-05-23 19:45:20|796.53|794.13|797.01|794.61|797.01|794.61|796.53|794.13|0
1653335130000|2022-05-23 19:45:30|796.77|794.37|796.77|794.37|796.77|794.37|796.53|794.13|0
1653335140000|2022-05-23 19:45:40|797.01|794.61|796.29|793.89|797.01|794.61|796.29|793.89|0
1653335150000|2022-05-23 19:45:50|796.53|794.13|797.25|794.85|797.74|795.34|796.53|794.13|0
1653335160000|2022-05-23 19:46:00|797.74|795.34|798.22|795.82|798.22|795.82|797.74|795.34|0
1653335170000|2022-05-23 19:46:10|798.94|796.54|799.06|796.66|799.06|796.66|798.7|796.3|0
1653335180000|2022-05-23 19:46:20|798.7|796.3|798.7|796.3|799.18|796.78|798.7|796.3|0
1653335190000|2022-05-23 19:46:30|799.18|796.78|798.94|796.54|799.18|796.78|798.7|796.3|0
1653335200000|2022-05-23 19:46:40|798.22|795.82|798.7|796.3|798.7|796.3|798.22|795.82|0
1653335210000|2022-05-23 19:46:50|797.98|795.58|798.46|796.06|798.46|796.06|797.5|795.1|0
1653335220000|2022-05-23 19:47:00|798.7|796.3|800.14|797.74|800.14|797.74|798.7|796.3|0
1653335230000|2022-05-23 19:47:10|800.38|797.98|801.1|798.7|801.34|798.94|800.38|797.98|0
1653335240000|2022-05-23 19:47:20|801.82|799.42|801.34|798.94|801.82|799.42|801.1|798.7|0
1653335250000|2022-05-23 19:47:30|801.1|798.7|801.1|798.7|801.1|798.7|800.62|798.22|0
1653335260000|2022-05-23 19:47:40|802.06|799.66|801.34|798.94|802.06|799.66|801.1|798.7|0
1653335270000|2022-05-23 19:47:50|800.86|798.46|800.62|798.22|800.86|798.46|800.38|797.98|0
1653335280000|2022-05-23 19:48:00|800.14|797.74|799.66|797.26|800.38|797.98|799.66|797.26|0
1653335290000|2022-05-23 19:48:10|799.9|797.5|799.9|797.5|800.38|797.98|799.42|797.02|0
1653335300000|2022-05-23 19:48:20|799.42|797.02|797.74|795.34|799.42|797.02|797.74|795.34|0
1653335310000|2022-05-23 19:48:30|798.22|795.82|796.77|794.37|798.22|795.82|796.77|794.37|0
1653335320000|2022-05-23 19:48:40|797.01|794.61|796.53|794.13|797.01|794.61|796.53|794.13|0
1653335330000|2022-05-23 19:48:50|797.25|794.85|797.98|795.58|797.98|795.58|796.53|794.13|0
1653335340000|2022-05-23 19:49:00|797.74|795.34|798.59|796.19|798.59|796.19|797.74|795.34|0
1653335350000|2022-05-23 19:49:10|797.86|795.46|798.59|796.19|798.83|796.43|797.86|795.46|0
1653335360000|2022-05-23 19:49:20|798.44|796.04|798.68|796.28|799.16|796.76|798.44|796.04|0
1653335370000|2022-05-23 19:49:30|798.08|795.68|798.68|796.28|799.04|796.64|798.08|795.68|0
1653335380000|2022-05-23 19:49:40|799.4|797|799.4|797|799.4|797|798.92|796.52|0
1653335390000|2022-05-23 19:49:50|800.12|797.72|799.88|797.48|800.36|797.96|799.88|797.48|0
1653335400000|2022-05-23 19:50:00|794.59|792.19|793.39|790.99|794.59|792.19|793.39|790.99|0
1653335410000|2022-05-23 19:50:10|794.11|791.71|797.12|794.72|797.12|794.72|794.11|791.71|0
1653335420000|2022-05-23 19:50:20|795.55|793.15|793.63|791.23|795.55|793.15|793.63|791.23|0
1653335430000|2022-05-23 19:50:30|793.87|791.47|794.59|792.19|795.07|792.67|793.87|791.47|0
1653335440000|2022-05-23 19:50:40|795.07|792.67|794.35|791.95|795.07|792.67|794.35|791.95|0
1653335450000|2022-05-23 19:50:50|794.11|791.71|793.1|790.7|794.11|791.71|793.1|790.7|0
1653335460000|2022-05-23 19:51:00|791.66|789.26|790.71|788.31|791.66|789.26|790.71|788.31|0
1653335470000|2022-05-23 19:51:10|790.94|788.54|790.23|787.83|790.94|788.54|789.27|786.87|0
1653335480000|2022-05-23 19:51:20|790.47|788.07|790.47|788.07|790.47|788.07|789.75|787.35|0
1653335490000|2022-05-23 19:51:30|790.7|788.3|790.7|788.3|790.7|788.3|789.99|787.59|0
1653335500000|2022-05-23 19:51:40|791.18|788.78|792.86|790.46|792.86|790.46|791.18|788.78|0
1653335510000|2022-05-23 19:51:50|793.34|790.94|793.1|790.7|794.54|792.14|793.1|790.7|0
1653335520000|2022-05-23 19:52:00|792.62|790.22|792.58|790.18|793.1|790.7|792.58|790.18|0
1653335530000|2022-05-23 19:52:10|791.38|788.98|791.14|788.74|791.86|789.46|791.14|788.74|0
1653335540000|2022-05-23 19:52:20|790.9|788.5|789.77|787.37|790.9|788.5|789.77|787.37|0
1653335550000|2022-05-23 19:52:30|790.49|788.09|791.21|788.81|791.21|788.81|790.49|788.09|0
1653335560000|2022-05-23 19:52:40|791.45|789.05|790.49|788.09|791.45|789.05|790.49|788.09|0
1653335570000|2022-05-23 19:52:50|790.97|788.57|789.53|787.13|790.97|788.57|789.53|787.13|0
1653335580000|2022-05-23 19:53:00|789.05|786.65|788.33|785.93|789.05|786.65|788.33|785.93|0
1653335590000|2022-05-23 19:53:10|787.62|785.22|787.38|784.98|787.74|785.34|787.14|784.74|0
1653335600000|2022-05-23 19:53:20|788.09|785.69|788.33|785.93|788.33|785.93|787.85|785.45|0
1653335610000|2022-05-23 19:53:30|789.05|786.65|789.05|786.65|789.29|786.89|788.81|786.41|0
1653335620000|2022-05-23 19:53:40|788.57|786.17|788.33|785.93|788.57|786.17|787.85|785.45|0
1653335630000|2022-05-23 19:53:50|788.57|786.17|789.53|787.13|789.53|787.13|788.33|785.93|0
1653335640000|2022-05-23 19:54:00|790.25|787.85|793.6|791.2|793.6|791.2|790.25|787.85|0
1653335650000|2022-05-23 19:54:10|792.88|790.48|794.08|791.68|794.08|791.68|792.88|790.48|0
1653335660000|2022-05-23 19:54:20|794.56|792.16|794.56|792.16|794.8|792.4|794.32|791.92|0
1653335670000|2022-05-23 19:54:30|794.8|792.4|792.88|790.48|794.8|792.4|792.88|790.48|0
1653335680000|2022-05-23 19:54:40|792.53|790.13|793.6|791.2|793.6|791.2|792.53|790.13|0
1653335690000|2022-05-23 19:54:50|793.84|791.44|793.6|791.2|794.8|792.4|793.6|791.2|0
1653335700000|2022-05-23 19:55:00|794.8|792.4|793.6|791.2|796|793.6|793.6|791.2|0
1653335710000|2022-05-23 19:55:10|793.36|790.96|792.64|790.24|794.08|791.68|792.64|790.24|0
1653335720000|2022-05-23 19:55:20|791.45|789.05|791.81|789.41|792.16|789.76|791.45|789.05|0
1653335730000|2022-05-23 19:55:30|791.92|789.52|792.64|790.24|792.64|790.24|791.68|789.28|0
1653335740000|2022-05-23 19:55:40|791.68|789.28|790.97|788.57|791.68|789.28|790.97|788.57|0
1653335750000|2022-05-23 19:55:50|791.21|788.81|790.73|788.33|791.21|788.81|790.01|787.61|0
1653335760000|2022-05-23 19:56:00|790.25|787.85|790.01|787.61|790.25|787.85|790.01|787.61|0
1653335770000|2022-05-23 19:56:10|790.25|787.85|789.53|787.13|790.25|787.85|789.29|786.89|0
1653335780000|2022-05-23 19:56:20|789.05|786.65|788.81|786.41|789.05|786.65|788.81|786.41|0
1653335790000|2022-05-23 19:56:30|789.05|786.65|789.29|786.89|789.77|787.37|789.05|786.65|0
1653335800000|2022-05-23 19:56:40|788.57|786.17|788.81|786.41|788.94|786.54|788.57|786.17|0
1653335810000|2022-05-23 19:56:50|789.05|786.65|788.09|785.69|789.05|786.65|788.09|785.69|0
1653335820000|2022-05-23 19:57:00|787.62|785.22|786.42|784.02|787.62|785.22|786.42|784.02|0
1653335830000|2022-05-23 19:57:10|786.66|784.26|786.42|784.02|786.66|784.26|786.42|784.02|0
1653335840000|2022-05-23 19:57:20|786.18|783.78|785.94|783.54|786.42|784.02|785.94|783.54|0
1653335850000|2022-05-23 19:57:30|786.18|783.78|786.22|783.82|786.46|784.06|786.18|783.78|0
1653335860000|2022-05-23 19:57:40|785.98|783.58|785.78|783.38|786.22|783.82|785.78|783.38|0
1653335870000|2022-05-23 19:57:50|786.5|784.1|786.5|784.1|786.5|784.1|785.78|783.38|0
1653335880000|2022-05-23 19:58:00|785.78|783.38|786.5|784.1|787.21|784.81|785.78|783.38|0
1653335890000|2022-05-23 19:58:10|787.69|785.29|786.5|784.1|787.69|785.29|785.54|783.14|0
1653335900000|2022-05-23 19:58:20|786.26|783.86|786.73|784.33|786.97|784.57|786.26|783.86|0
1653335910000|2022-05-23 19:58:30|786.02|783.62|786.5|784.1|786.5|784.1|785.78|783.38|0
1653335920000|2022-05-23 19:58:40|786.02|783.62|785.78|783.38|786.02|783.62|785.3|782.9|0
1653335930000|2022-05-23 19:58:50|785.54|783.14|785.06|782.66|785.54|783.14|785.06|782.66|0
1653335940000|2022-05-23 19:59:00|785.3|782.9|784.1|781.7|785.3|782.9|784.1|781.7|0
1653335950000|2022-05-23 19:59:10|784.34|781.94|785.54|783.14|785.54|783.14|783.86|781.46|0
1653335960000|2022-05-23 19:59:20|784.1|781.7|784.34|781.94|784.34|781.94|783.86|781.46|0
1653335970000|2022-05-23 19:59:30|783.86|781.46|783.86|781.46|784.34|781.94|783.86|781.46|0
1653335980000|2022-05-23 19:59:40|782.91|780.51|782.67|780.27|782.91|780.51|782.43|780.03|0
1653335990000|2022-05-23 19:59:50|783.38|780.98|785.3|782.9|785.3|782.9|782.91|780.51|0
1653336000000|2022-05-23 20:00:00|783.14|780.74|782.43|780.03|783.14|780.74|782.43|780.03|0
1653336010000|2022-05-23 20:00:10|781.71|779.31|782.19|779.79|782.19|779.79|781.71|779.31|0
1653336020000|2022-05-23 20:00:20|781.95|779.55|783.14|780.74|783.14|780.74|781.95|779.55|0
1653336030000|2022-05-23 20:00:30|782.67|780.27|781.95|779.55|782.67|780.27|781.95|779.55|0
1653336040000|2022-05-23 20:00:40|782.43|780.03|782.67|780.27|782.91|780.51|782.43|780.03|0
1653336050000|2022-05-23 20:00:50|782.43|780.03|781.95|779.55|782.43|780.03|781.95|779.55|0
1653336060000|2022-05-23 20:01:00|782.19|779.79|781.95|779.55|782.19|779.79|781.95|779.55|0
1653336070000|2022-05-23 20:01:10|781.47|779.07|781.95|779.55|781.95|779.55|781.23|778.83|0
1653336080000|2022-05-23 20:01:20|781.71|779.31|781.83|779.43|781.95|779.55|781.71|779.31|0
1653336090000|2022-05-23 20:01:30|781.95|779.55|781.23|778.83|781.95|779.55|780.99|778.59|0
1653336100000|2022-05-23 20:01:40|781.47|779.07|781.23|778.83|781.47|779.07|781.23|778.83|0
1653336110000|2022-05-23 20:01:50|781.47|779.07|780.75|778.35|781.47|779.07|780.75|778.35|0
1653336130000|2022-05-23 20:02:10|780.51|778.11|780.28|777.88|780.51|778.11|780.28|777.88|0
1653336140000|2022-05-23 20:02:20|780.51|778.11|780.51|778.11|780.51|778.11|780.28|777.88|0
1653336150000|2022-05-23 20:02:30|780.28|777.88|779.8|777.4|780.51|778.11|779.8|777.4|0
1653336160000|2022-05-23 20:02:40|779.56|777.16|779.56|777.16|779.8|777.4|779.56|777.16|0
1653336170000|2022-05-23 20:02:50|779.32|776.92|779.56|777.16|779.8|777.4|779.32|776.92|0
1653336180000|2022-05-23 20:03:00|779.32|776.92|779.8|777.4|779.8|777.4|779.32|776.92|0
1653336190000|2022-05-23 20:03:10|780.04|777.64|780.51|778.11|780.51|778.11|780.04|777.64|0
1653336200000|2022-05-23 20:03:20|780.75|778.35|781.47|779.07|781.47|779.07|780.75|778.35|0
1653336210000|2022-05-23 20:03:30|781.23|778.83|780.75|778.35|781.23|778.83|780.51|778.11|0
1653336220000|2022-05-23 20:03:40|781.71|779.31|781.47|779.07|781.95|779.55|781.47|779.07|0
1653336230000|2022-05-23 20:03:50|780.99|778.59|781.23|778.83|781.47|779.07|780.99|778.59|0
1653336240000|2022-05-23 20:04:00|781.47|779.07|781.47|779.07|781.47|779.07|781.23|778.83|0
1653336250000|2022-05-23 20:04:10|780.99|778.59|781.95|779.55|781.95|779.55|780.99|778.59|0
1653336260000|2022-05-23 20:04:20|782.19|779.79|782.19|779.79|782.43|780.03|782.19|779.79|0
1653336270000|2022-05-23 20:04:30|781.47|779.07|781.47|779.07|781.71|779.31|781.47|779.07|0
1653336280000|2022-05-23 20:04:40|781.71|779.31|782.19|779.79|782.19|779.79|781.71|779.31|0
1653336290000|2022-05-23 20:04:50|782.43|780.03|782.67|780.27|782.67|780.27|782.19|779.79|0
1653336300000|2022-05-23 20:05:00|782.43|780.03|782.19|779.79|782.43|780.03|782.19|779.79|0
1653336310000|2022-05-23 20:05:10|781.95|779.55|781.71|779.31|781.95|779.55|781.71|779.31|0
1653336320000|2022-05-23 20:05:20|781.47|779.07|781.47|779.07|781.47|779.07|781.23|778.83|0
1653336330000|2022-05-23 20:05:30|781.59|779.19|781.59|779.19|781.59|779.19|781.59|779.19|0
1653336340000|2022-05-23 20:05:40|781.47|779.07|781.23|778.83|781.47|779.07|781.23|778.83|0
1653336350000|2022-05-23 20:05:50|780.99|778.59|780.99|778.59|781.23|778.83|780.99|778.59|0
1653336360000|2022-05-23 20:06:00|780.75|778.35|780.99|778.59|780.99|778.59|780.75|778.35|0
1653336370000|2022-05-23 20:06:10|780.75|778.35|780.99|778.59|780.99|778.59|780.75|778.35|0
1653336380000|2022-05-23 20:06:20|780.75|778.35|780.99|778.59|780.99|778.59|780.75|778.35|0
1653336390000|2022-05-23 20:06:30|780.75|778.35|780.75|778.35|780.75|778.35|780.75|778.35|0
1653336400000|2022-05-23 20:06:40|780.51|778.11|780.51|778.11|780.51|778.11|780.51|778.11|0
1653336410000|2022-05-23 20:06:50|780.64|778.24|780.75|778.35|780.75|778.35|780.64|778.24|0
1653336420000|2022-05-23 20:07:00|780.51|778.11|780.27|777.87|780.51|778.11|780.27|777.87|0
1653336430000|2022-05-23 20:07:10|780.04|777.64|780.04|777.64|780.04|777.64|780.04|777.64|0
1653336440000|2022-05-23 20:07:20|779.8|777.4|779.56|777.16|779.8|777.4|779.56|777.16|0
1653336450000|2022-05-23 20:07:30|779.32|776.92|778.12|775.72|779.56|777.16|778.12|775.72|0
1653336460000|2022-05-23 20:07:40|778.36|775.96|777.89|775.49|778.36|775.96|777.89|775.49|0
1653336470000|2022-05-23 20:07:50|777.65|775.25|777.17|774.77|777.65|775.25|777.17|774.77|0
1653336480000|2022-05-23 20:08:00|776.93|774.53|776.69|774.29|776.93|774.53|776.69|774.29|0
1653336490000|2022-05-23 20:08:10|777.17|774.77|776.69|774.29|777.17|774.77|776.69|774.29|0
1653336500000|2022-05-23 20:08:20|776.45|774.05|776.45|774.05|776.69|774.29|776.45|774.05|0
1653336510000|2022-05-23 20:08:30|776.69|774.29|775.5|773.1|776.69|774.29|775.5|773.1|0
1653336520000|2022-05-23 20:08:40|775.97|773.57|775.74|773.34|775.97|773.57|775.74|773.34|0
1653336530000|2022-05-23 20:08:50|775.26|772.86|775.02|772.62|775.26|772.86|775.02|772.62|0
1653336540000|2022-05-23 20:09:00|774.78|772.38|775.02|772.62|775.02|772.62|774.78|772.38|0
1653336550000|2022-05-23 20:09:10|774.78|772.38|774.78|772.38|774.78|772.38|774.54|772.14|0
1653336560000|2022-05-23 20:09:20|774.06|771.66|774.3|771.9|774.3|771.9|774.06|771.66|0
1653336570000|2022-05-23 20:09:30|774.06|771.66|774.06|771.66|774.3|771.9|774.06|771.66|0
1653336580000|2022-05-23 20:09:40|773.83|771.43|773.83|771.43|774.06|771.66|773.83|771.43|0
1653336590000|2022-05-23 20:09:50|774.06|771.66|774.06|771.66|774.06|771.66|774.06|771.66|0
1653336600000|2022-05-23 20:10:00|774.54|772.14|774.78|772.38|774.78|772.38|774.06|771.66|0
1653336610000|2022-05-23 20:10:10|775.14|772.74|775.26|772.86|775.5|773.1|775.14|772.74|0
1653336620000|2022-05-23 20:10:20|775.02|772.62|774.54|772.14|775.02|772.62|774.3|771.9|0
1653336630000|2022-05-23 20:10:30|775.02|772.62|775.5|773.1|775.5|773.1|775.02|772.62|0
1653336640000|2022-05-23 20:10:40|775.97|773.57|776.21|773.81|776.21|773.81|775.97|773.57|0
1653336650000|2022-05-23 20:10:50|775.97|773.57|775.97|773.57|775.97|773.57|775.97|773.57|0
1653336660000|2022-05-23 20:11:00|776.21|773.81|776.93|774.53|776.93|774.53|776.21|773.81|0
1653336670000|2022-05-23 20:11:10|776.45|774.05|776.69|774.29|776.69|774.29|776.45|774.05|0
1653336680000|2022-05-23 20:11:20|776.93|774.53|776.69|774.29|776.93|774.53|776.69|774.29|0
1653336690000|2022-05-23 20:11:30|776.45|774.05|777.29|774.89|777.29|774.89|776.45|774.05|0
1653336700000|2022-05-23 20:11:40|777.17|774.77|777.05|774.65|777.17|774.77|776.93|774.53|0
1653336710000|2022-05-23 20:11:50|776.93|774.53|777.17|774.77|777.41|775.01|776.93|774.53|0
1653336720000|2022-05-23 20:12:00|776.93|774.53|778.12|775.72|778.12|775.72|776.93|774.53|0
1653336730000|2022-05-23 20:12:10|777.88|775.48|778.01|775.61|778.01|775.61|777.88|775.48|0
1653336740000|2022-05-23 20:12:20|777.88|775.48|777.88|775.48|778.12|775.72|777.88|775.48|0
1653336750000|2022-05-23 20:12:30|777.65|775.25|777.65|775.25|777.88|775.48|777.41|775.01|0
1653336760000|2022-05-23 20:12:40|777.88|775.48|778.12|775.72|778.12|775.72|777.88|775.48|0
1653336780000|2022-05-23 20:13:00|777.88|775.48|778.12|775.72|778.12|775.72|777.88|775.48|0
1653336790000|2022-05-23 20:13:10|778.36|775.96|779.32|776.92|779.32|776.92|778.36|775.96|0
1653336800000|2022-05-23 20:13:20|779.08|776.68|779.32|776.92|779.32|776.92|779.08|776.68|0
1653336810000|2022-05-23 20:13:30|779.56|777.16|779.56|777.16|779.56|777.16|779.56|777.16|0
1653336820000|2022-05-23 20:13:40|779.32|776.92|779.32|776.92|779.32|776.92|779.32|776.92|0
1653336830000|2022-05-23 20:13:50|779.56|777.16|779.56|777.16|779.56|777.16|779.56|777.16|0
1653336840000|2022-05-23 20:14:00|780.04|777.64|779.2|776.8|780.04|777.64|779.2|776.8|0
1653336850000|2022-05-23 20:14:10|779.32|776.92|779.68|777.28|779.68|777.28|779.32|776.92|0
1653336860000|2022-05-23 20:14:20|779.8|777.4|780.03|777.63|780.03|777.63|779.8|777.4|0
1653336870000|2022-05-23 20:14:30|780.27|777.87|780.03|777.63|780.27|777.87|780.03|777.63|0
1653336880000|2022-05-23 20:14:40|780.27|777.87|780.03|777.63|780.27|777.87|780.03|777.63|0
1653336890000|2022-05-23 20:14:50|779.32|776.92|779.56|777.16|779.8|777.4|779.32|776.92|0
1653336910000|2022-05-23 20:15:10|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653336920000|2022-05-23 20:15:20|778.8|776|778.56|775.76|778.8|776|778.56|775.76|0
1653336930000|2022-05-23 20:15:30|778.8|776|778.69|775.89|778.8|776|778.69|775.89|0
1653336940000|2022-05-23 20:15:40|778.8|776|779.28|776.48|779.28|776.48|778.8|776|0
1653336950000|2022-05-23 20:15:50|779.16|776.36|779.4|776.6|779.4|776.6|779.16|776.36|0
1653336960000|2022-05-23 20:16:00|779.28|776.48|779.04|776.24|779.28|776.48|779.04|776.24|0
1653336970000|2022-05-23 20:16:10|778.8|776|779.04|776.24|779.28|776.48|778.8|776|0
1653337000000|2022-05-23 20:16:40|778.8|776|778.8|776|778.8|776|778.8|776|0
1653337010000|2022-05-23 20:16:50|778.56|775.76|778.32|775.52|778.56|775.76|778.32|775.52|0
1653337020000|2022-05-23 20:17:00|778.56|775.76|778.56|775.76|778.56|775.76|778.56|775.76|0
1653337040000|2022-05-23 20:17:20|778.8|776|778.8|776|778.8|776|778.8|776|0
1653337050000|2022-05-23 20:17:30|778.56|775.76|778.32|775.52|778.56|775.76|778.32|775.52|0
1653337060000|2022-05-23 20:17:40|778.08|775.28|778.08|775.28|778.08|775.28|778.08|775.28|0
1653337070000|2022-05-23 20:17:50|777.85|775.05|778.08|775.28|778.08|775.28|777.85|775.05|0
1653337080000|2022-05-23 20:18:00|778.21|775.41|777.85|775.05|778.21|775.41|777.85|775.05|0
1653337090000|2022-05-23 20:18:10|777.37|774.57|777.37|774.57|777.37|774.57|777.37|774.57|0
1653337100000|2022-05-23 20:18:20|777.85|775.05|777.85|775.05|777.85|775.05|777.85|775.05|0
1653337110000|2022-05-23 20:18:30|778.08|775.28|777.73|774.93|778.08|775.28|777.73|774.93|0
1653337120000|2022-05-23 20:18:40|777.61|774.81|777.13|774.33|777.61|774.81|777.13|774.33|0
1653337130000|2022-05-23 20:18:50|776.65|773.85|776.65|773.85|776.65|773.85|776.65|773.85|0
1653337140000|2022-05-23 20:19:00|776.89|774.09|777.13|774.33|777.13|774.33|776.89|774.09|0
1653337150000|2022-05-23 20:19:10|777.37|774.57|777.61|774.81|777.61|774.81|777.37|774.57|0
1653337160000|2022-05-23 20:19:20|777.84|775.04|777.37|774.57|777.84|775.04|777.37|774.57|0
1653337170000|2022-05-23 20:19:30|777.61|774.81|777.61|774.81|777.61|774.81|777.61|774.81|0
1653337180000|2022-05-23 20:19:40|777.84|775.04|777.37|774.57|777.84|775.04|777.37|774.57|0
1653337190000|2022-05-23 20:19:50|777.61|774.81|777.61|774.81|777.61|774.81|777.49|774.69|0
1653337200000|2022-05-23 20:20:00|777.84|775.04|778.45|775.65|778.56|775.76|777.84|775.04|0
1653337210000|2022-05-23 20:20:10|778.56|775.76|778.32|775.52|778.56|775.76|778.32|775.52|0
1653337220000|2022-05-23 20:20:20|778.56|775.76|778.56|775.76|778.8|776|778.56|775.76|0
1653337240000|2022-05-23 20:20:40|778.45|775.65|778.45|775.65|778.45|775.65|778.45|775.65|0
1653337250000|2022-05-23 20:20:50|778.56|775.76|778.32|775.52|778.56|775.76|778.32|775.52|0
1653337260000|2022-05-23 20:21:00|778.56|775.76|778.92|776.12|779.04|776.24|778.56|775.76|0
1653337270000|2022-05-23 20:21:10|778.8|776|778.32|775.52|778.8|776|778.32|775.52|0
1653337280000|2022-05-23 20:21:20|778.56|775.76|778.56|775.76|778.56|775.76|778.56|775.76|0
1653337290000|2022-05-23 20:21:30|778.8|776|779.04|776.24|779.04|776.24|778.8|776|0
1653337300000|2022-05-23 20:21:40|778.8|776|779.04|776.24|779.04|776.24|778.8|776|0
1653337310000|2022-05-23 20:21:50|778.8|776|778.8|776|778.8|776|778.8|776|0
1653337320000|2022-05-23 20:22:00|778.69|775.89|778.56|775.76|778.8|776|778.56|775.76|0
1653337330000|2022-05-23 20:22:10|779.04|776.24|778.92|776.12|779.04|776.24|778.92|776.12|0
1653337340000|2022-05-23 20:22:20|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653337350000|2022-05-23 20:22:30|778.8|776|779.28|776.48|779.28|776.48|778.8|776|0
1653337360000|2022-05-23 20:22:40|779.52|776.72|779.28|776.48|779.52|776.72|779.28|776.48|0
1653337370000|2022-05-23 20:22:50|779.52|776.72|779.52|776.72|779.52|776.72|779.52|776.72|0
1653337380000|2022-05-23 20:23:00|779.76|776.96|779.76|776.96|779.76|776.96|779.76|776.96|0
1653337390000|2022-05-23 20:23:10|779.52|776.72|779.52|776.72|779.52|776.72|779.52|776.72|0
1653337400000|2022-05-23 20:23:20|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1653337410000|2022-05-23 20:23:30|779.52|776.72|779.28|776.48|779.76|776.96|779.28|776.48|0
1653337420000|2022-05-23 20:23:40|779.76|776.96|779.52|776.72|779.76|776.96|779.52|776.72|0
1653337430000|2022-05-23 20:23:50|779.28|776.48|779.04|776.24|779.28|776.48|779.04|776.24|0
1653337460000|2022-05-23 20:24:20|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1653337480000|2022-05-23 20:24:40|778.8|776|779.28|776.48|779.28|776.48|778.8|776|0
1653337490000|2022-05-23 20:24:50|779.04|776.24|779.28|776.48|779.28|776.48|779.04|776.24|0
1653337510000|2022-05-23 20:25:10|779.04|776.24|778.8|776|779.04|776.24|778.8|776|0
1653337530000|2022-05-23 20:25:30|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653337540000|2022-05-23 20:25:40|778.92|776.12|778.8|776|778.92|776.12|778.8|776|0
1653337550000|2022-05-23 20:25:50|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653337560000|2022-05-23 20:26:00|778.8|776|778.8|776|778.8|776|778.8|776|0
1653337570000|2022-05-23 20:26:10|778.56|775.76|778.8|776|778.8|776|778.56|775.76|0
1653337590000|2022-05-23 20:26:30|778.69|775.89|778.56|775.76|778.8|776|778.56|775.76|0
1653337600000|2022-05-23 20:26:40|778.8|776|778.69|775.89|778.8|776|778.69|775.89|0
1653337610000|2022-05-23 20:26:50|778.56|775.76|778.8|776|778.8|776|778.56|775.76|0
1653337620000|2022-05-23 20:27:00|779.04|776.24|779.28|776.48|779.28|776.48|779.04|776.24|0
1653337630000|2022-05-23 20:27:10|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653337640000|2022-05-23 20:27:20|778.8|776|778.56|775.76|778.8|776|778.56|775.76|0
1653337660000|2022-05-23 20:27:40|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1653337680000|2022-05-23 20:28:00|778.8|776|779.16|776.36|779.28|776.48|778.8|776|0
1653337690000|2022-05-23 20:28:10|779.28|776.48|779.04|776.24|779.28|776.48|779.04|776.24|0
1653337700000|2022-05-23 20:28:20|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1653337720000|2022-05-23 20:28:40|779.04|776.24|779.16|776.36|779.16|776.36|779.04|776.24|0
1653337730000|2022-05-23 20:28:50|779.28|776.48|779.16|776.36|779.28|776.48|779.04|776.24|0
1653337740000|2022-05-23 20:29:00|779.28|776.48|779.28|776.48|779.52|776.72|779.28|776.48|0
1653337750000|2022-05-23 20:29:10|779.52|776.72|779.52|776.72|779.52|776.72|779.52|776.72|0
1653337760000|2022-05-23 20:29:20|779.64|776.84|779.76|776.96|779.76|776.96|779.64|776.84|0
1653337780000|2022-05-23 20:29:40|779.88|777.08|779.76|776.96|779.99|777.19|779.76|776.96|0
1653337800000|2022-05-23 20:30:00|779.64|776.84|779.76|776.96|779.76|776.96|779.52|776.72|0
1653337810000|2022-05-23 20:30:10|779.99|777.19|779.76|776.96|779.99|777.19|779.76|776.96|0
1653337820000|2022-05-23 20:30:20|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1653337830000|2022-05-23 20:30:30|779.76|776.96|779.88|777.08|779.99|777.19|779.76|776.96|0
1653337840000|2022-05-23 20:30:40|779.76|776.96|779.64|776.84|779.76|776.96|779.64|776.84|0
1653337850000|2022-05-23 20:30:50|779.52|776.72|779.64|776.84|779.64|776.84|779.52|776.72|0
1653337860000|2022-05-23 20:31:00|779.4|776.6|779.28|776.48|779.4|776.6|779.28|776.48|0
1653337870000|2022-05-23 20:31:10|779.52|776.72|779.4|776.6|779.52|776.72|779.4|776.6|0
1653337880000|2022-05-23 20:31:20|778.8|776|778.8|776|779.04|776.24|778.8|776|0
1653337890000|2022-05-23 20:31:30|778.92|776.12|778.8|776|778.92|776.12|778.8|776|0
1653337910000|2022-05-23 20:31:50|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653337920000|2022-05-23 20:32:00|779.16|776.36|779.28|776.48|779.28|776.48|779.16|776.36|0
1653337930000|2022-05-23 20:32:10|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653337940000|2022-05-23 20:32:20|778.8|776|778.8|776|778.8|776|778.8|776|0
1653337950000|2022-05-23 20:32:30|778.68|775.88|778.8|776|778.8|776|778.56|775.76|0
1653337960000|2022-05-23 20:32:40|779.04|776.24|779.28|776.48|779.28|776.48|779.04|776.24|0
1653337970000|2022-05-23 20:32:50|779.16|776.36|779.04|776.24|779.16|776.36|779.04|776.24|0
1653337980000|2022-05-23 20:33:00|779.16|776.36|779.28|776.48|779.28|776.48|779.16|776.36|0
1653337990000|2022-05-23 20:33:10|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653338000000|2022-05-23 20:33:20|778.8|776|779.04|776.24|779.16|776.36|778.8|776|0
1653338010000|2022-05-23 20:33:30|778.8|776|779.52|776.72|779.52|776.72|778.8|776|0
1653338030000|2022-05-23 20:33:50|779.75|776.95|779.52|776.72|779.75|776.95|779.52|776.72|0
1653338040000|2022-05-23 20:34:00|779.64|776.84|779.52|776.72|779.64|776.84|779.52|776.72|0
1653338060000|2022-05-23 20:34:20|779.75|776.95|779.52|776.72|779.75|776.95|779.52|776.72|0
1653338070000|2022-05-23 20:34:30|779.16|776.36|779.16|776.36|779.28|776.48|779.16|776.36|0
1653338080000|2022-05-23 20:34:40|779.28|776.48|779.52|776.72|779.52|776.72|779.28|776.48|0
1653338090000|2022-05-23 20:34:50|779.4|776.6|779.64|776.84|779.64|776.84|779.4|776.6|0
1653338100000|2022-05-23 20:35:00|779.52|776.72|779.75|776.95|779.75|776.95|779.52|776.72|0
1653338110000|2022-05-23 20:35:10|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1653338120000|2022-05-23 20:35:20|779.52|776.72|779.28|776.48|779.52|776.72|779.28|776.48|0
1653338130000|2022-05-23 20:35:30|779.52|776.72|779.75|776.95|779.75|776.95|779.52|776.72|0
1653338140000|2022-05-23 20:35:40|779.52|776.72|779.28|776.48|779.52|776.72|779.28|776.48|0
1653338150000|2022-05-23 20:35:50|779.52|776.72|779.64|776.84|779.75|776.95|779.52|776.72|0
1653338160000|2022-05-23 20:36:00|779.75|776.95|779.99|777.19|779.99|777.19|779.75|776.95|0
1653338170000|2022-05-23 20:36:10|779.52|776.72|779.64|776.84|779.64|776.84|779.52|776.72|0
1653338180000|2022-05-23 20:36:20|779.75|776.95|779.75|776.95|779.75|776.95|779.75|776.95|0
1653338190000|2022-05-23 20:36:30|779.52|776.72|779.28|776.48|779.52|776.72|779.28|776.48|0
1653338200000|2022-05-23 20:36:40|779.04|776.24|779.28|776.48|779.28|776.48|779.04|776.24|0
1653338210000|2022-05-23 20:36:50|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653338220000|2022-05-23 20:37:00|779.28|776.48|778.8|776|779.28|776.48|778.8|776|0
1653338230000|2022-05-23 20:37:10|778.56|775.76|779.04|776.24|779.04|776.24|778.56|775.76|0
1653338240000|2022-05-23 20:37:20|778.92|776.12|779.04|776.24|779.04|776.24|778.92|776.12|0
1653338250000|2022-05-23 20:37:30|778.8|776|778.8|776|778.8|776|778.8|776|0
1653338260000|2022-05-23 20:37:40|779.99|777.19|779.88|777.08|779.99|777.19|779.88|777.08|0
1653338270000|2022-05-23 20:37:50|779.99|777.19|779.04|776.24|779.99|777.19|779.04|776.24|0
1653338280000|2022-05-23 20:38:00|778.8|776|778.92|776.12|778.92|776.12|778.8|776|0
1653338290000|2022-05-23 20:38:10|779.28|776.48|779.04|776.24|779.28|776.48|779.04|776.24|0
1653338300000|2022-05-23 20:38:20|779.28|776.48|779.28|776.48|779.28|776.48|779.04|776.24|0
1653338310000|2022-05-23 20:38:30|779.16|776.36|779.28|776.48|779.28|776.48|779.04|776.24|0
1653338330000|2022-05-23 20:38:50|779.04|776.24|779.28|776.48|779.28|776.48|779.04|776.24|0
1653338340000|2022-05-23 20:39:00|779.52|776.72|779.52|776.72|779.52|776.72|779.52|776.72|0
1653338350000|2022-05-23 20:39:10|779.04|776.24|779.28|776.48|779.28|776.48|779.04|776.24|0
1653338360000|2022-05-23 20:39:20|779.04|776.24|778.8|776|779.04|776.24|778.8|776|0
1653338370000|2022-05-23 20:39:30|778.68|775.88|778.68|775.88|778.68|775.88|778.56|775.76|0
1653338380000|2022-05-23 20:39:40|778.56|775.76|778.56|775.76|778.8|776|778.56|775.76|0
1653338400000|2022-05-23 20:40:00|778.8|776|778.8|776|778.8|776|778.8|776|0
1653338420000|2022-05-23 20:40:20|778.56|775.76|778.44|775.64|778.56|775.76|778.44|775.64|0
1653338430000|2022-05-23 20:40:30|778.32|775.52|778.56|775.76|778.56|775.76|778.08|775.28|0
1653338440000|2022-05-23 20:40:40|778.68|775.88|778.68|775.88|778.68|775.88|778.68|775.88|0
1653338450000|2022-05-23 20:40:50|778.8|776|779.04|776.24|779.04|776.24|778.8|776|0
1653338460000|2022-05-23 20:41:00|778.92|776.12|778.8|776|779.04|776.24|778.8|776|0
1653338470000|2022-05-23 20:41:10|778.56|775.76|778.56|775.76|778.56|775.76|778.56|775.76|0
1653338480000|2022-05-23 20:41:20|778.8|776|778.8|776|779.04|776.24|778.8|776|0
1653338490000|2022-05-23 20:41:30|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653338500000|2022-05-23 20:41:40|778.8|776|778.92|776.12|778.92|776.12|778.8|776|0
1653338510000|2022-05-23 20:41:50|778.8|776|778.92|776.12|778.92|776.12|778.8|776|0
1653338520000|2022-05-23 20:42:00|778.8|776|779.04|776.24|779.04|776.24|778.8|776|0
1653338530000|2022-05-23 20:42:10|778.8|776|778.8|776|778.8|776|778.8|776|0
1653338560000|2022-05-23 20:42:40|778.68|775.88|778.68|775.88|778.68|775.88|778.68|775.88|0
1653338570000|2022-05-23 20:42:50|778.32|775.52|778.56|775.76|778.56|775.76|778.32|775.52|0
1653338580000|2022-05-23 20:43:00|778.68|775.88|778.8|776|778.8|776|778.68|775.88|0
1653338590000|2022-05-23 20:43:10|779.04|776.24|778.92|776.12|779.04|776.24|778.92|776.12|0
1653338600000|2022-05-23 20:43:20|778.8|776|779.04|776.24|779.04|776.24|778.8|776|0
1653338620000|2022-05-23 20:43:40|778.8|776|778.8|776|778.8|776|778.8|776|0
1653338630000|2022-05-23 20:43:50|778.92|776.12|778.8|776|779.04|776.24|778.8|776|0
1653338640000|2022-05-23 20:44:00|778.92|776.12|778.92|776.12|779.04|776.24|778.92|776.12|0
1653338650000|2022-05-23 20:44:10|778.8|776|779.04|776.24|779.04|776.24|778.8|776|0
1653338660000|2022-05-23 20:44:20|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1653338680000|2022-05-23 20:44:40|779.04|776.24|779.16|776.36|779.28|776.48|779.04|776.24|0
1653338690000|2022-05-23 20:44:50|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653338700000|2022-05-23 20:45:00|779.28|776.48|779.04|776.24|779.28|776.48|779.04|776.24|0
1653338710000|2022-05-23 20:45:10|778.8|776|779.04|776.24|779.04|776.24|778.8|776|0
1653338730000|2022-05-23 20:45:30|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1653338750000|2022-05-23 20:45:50|779.16|776.36|779.28|776.48|779.28|776.48|779.16|776.36|0
1653338760000|2022-05-23 20:46:00|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1653338770000|2022-05-23 20:46:10|779.4|776.6|779.4|776.6|779.4|776.6|779.4|776.6|0
1653338780000|2022-05-23 20:46:20|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1653338790000|2022-05-23 20:46:30|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1653338800000|2022-05-23 20:46:40|779.51|776.71|779.28|776.48|779.51|776.71|779.28|776.48|0
1653338810000|2022-05-23 20:46:50|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653338820000|2022-05-23 20:47:00|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1653338830000|2022-05-23 20:47:10|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653338850000|2022-05-23 20:47:30|779.28|776.48|779.04|776.24|779.28|776.48|779.04|776.24|0
1653338860000|2022-05-23 20:47:40|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1653338870000|2022-05-23 20:47:50|779.28|776.48|779.51|776.71|779.51|776.71|779.28|776.48|0
1653338900000|2022-05-23 20:48:20|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1653338910000|2022-05-23 20:48:30|779.51|776.71|779.28|776.48|779.51|776.71|779.28|776.48|0
1653338930000|2022-05-23 20:48:50|779.4|776.6|779.51|776.71|779.51|776.71|779.4|776.6|0
1653338940000|2022-05-23 20:49:00|779.64|776.84|779.75|776.95|779.75|776.95|779.64|776.84|0
1653338950000|2022-05-23 20:49:10|779.51|776.71|779.75|776.95|779.75|776.95|779.51|776.71|0
1653338960000|2022-05-23 20:49:20|779.04|776.24|779.04|776.24|779.04|776.24|778.8|776|0
1653338970000|2022-05-23 20:49:30|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1653338980000|2022-05-23 20:49:40|778.8|776|778.8|776|778.8|776|778.8|776|0
1653338990000|2022-05-23 20:49:50|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1653339010000|2022-05-23 20:50:10|778.8|776|778.8|776|778.8|776|778.8|776|0
1653339020000|2022-05-23 20:50:20|778.56|775.76|778.56|775.76|778.56|775.76|778.56|775.76|0
1653339060000|2022-05-23 20:51:00|778.32|775.52|778.56|775.76|778.56|775.76|778.32|775.52|0
1653339090000|2022-05-23 20:51:30|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1653339110000|2022-05-23 20:51:50|778.56|775.76|778.32|775.52|778.56|775.76|778.32|775.52|0
1653339120000|2022-05-23 20:52:00|778.08|775.28|778.32|775.52|778.32|775.52|778.08|775.28|0
1653339130000|2022-05-23 20:52:10|778.08|775.28|778.08|775.28|778.08|775.28|778.08|775.28|0
1653339150000|2022-05-23 20:52:30|778.56|775.76|778.56|775.76|778.56|775.76|778.56|775.76|0
1653339170000|2022-05-23 20:52:50|778.08|775.28|778.08|775.28|778.08|775.28|778.08|775.28|0
1653339180000|2022-05-23 20:53:00|778.2|775.4|778.32|775.52|778.32|775.52|778.08|775.28|0
1653339190000|2022-05-23 20:53:10|778.08|775.28|778.32|775.52|778.32|775.52|778.08|775.28|0
1653339220000|2022-05-23 20:53:40|778.44|775.64|778.32|775.52|778.56|775.76|778.32|775.52|0
1653339230000|2022-05-23 20:53:50|778.44|775.64|778.32|775.52|778.44|775.64|778.32|775.52|0
1653339240000|2022-05-23 20:54:00|778.56|775.76|778.56|775.76|778.56|775.76|778.32|775.52|0
1653339250000|2022-05-23 20:54:10|778.8|776|778.68|775.88|778.8|776|778.68|775.88|0
1653339260000|2022-05-23 20:54:20|778.56|775.76|778.56|775.76|778.56|775.76|778.56|775.76|0
1653339270000|2022-05-23 20:54:30|778.8|776|778.8|776|778.8|776|778.8|776|0
1653339310000|2022-05-23 20:55:10|779.27|776.47|779.04|776.24|779.27|776.47|779.04|776.24|0
1653339370000|2022-05-23 20:56:10|778.8|776|778.8|776|778.8|776|778.8|776|0
1653339380000|2022-05-23 20:56:20|778.56|775.76|778.08|775.28|778.56|775.76|778.08|775.28|0
1653339390000|2022-05-23 20:56:30|777.84|775.04|777.36|774.56|777.84|775.04|777.36|774.56|0
1653339400000|2022-05-23 20:56:40|777.12|774.32|777.12|774.32|777.12|774.32|777.12|774.32|0
1653339410000|2022-05-23 20:56:50|777.6|774.8|777.36|774.56|777.6|774.8|777.36|774.56|0
1653339420000|2022-05-23 20:57:00|777.6|774.8|777.12|774.32|777.6|774.8|777.12|774.32|0
1653339430000|2022-05-23 20:57:10|777.36|774.56|777.36|774.56|777.36|774.56|777.36|774.56|0
1653339440000|2022-05-23 20:57:20|777.25|774.45|777.12|774.32|777.25|774.45|777.12|774.32|0
1653339470000|2022-05-23 20:57:50|777.36|774.56|777.36|774.56|777.36|774.56|777.36|774.56|0
1653339480000|2022-05-23 20:58:00|777.6|774.8|777.6|774.8|777.6|774.8|777.49|774.69|0
1653339490000|2022-05-23 20:58:10|777.84|775.04|777.84|775.04|777.84|775.04|777.84|775.04|0
1653339510000|2022-05-23 20:58:30|778.08|775.28|778.32|775.52|778.32|775.52|778.08|775.28|0
1653339520000|2022-05-23 20:58:40|778.08|775.28|778.2|775.4|778.56|775.76|778.08|775.28|0
1653339530000|2022-05-23 20:58:50|778.32|775.52|778.08|775.28|778.32|775.52|778.08|775.28|0
1653339540000|2022-05-23 20:59:00|778.56|775.76|778.32|775.52|778.56|775.76|778.32|775.52|0
1653339550000|2022-05-23 20:59:10|778.2|775.4|778.2|775.4|778.2|775.4|778.2|775.4|0
1653339560000|2022-05-23 20:59:20|778.08|775.28|777.84|775.04|778.08|775.28|777.84|775.04|0
1653339570000|2022-05-23 20:59:30|777.6|774.8|777.84|775.04|777.84|775.04|777.6|774.8|0
1653339580000|2022-05-23 20:59:40|778.08|775.28|778.08|775.28|778.08|775.28|778.08|775.28|0
1653339590000|2022-05-23 20:59:50|777.96|775.16|777.96|775.16|777.96|775.16|777.73|774.93|0
1653339600000|2022-05-23 21:00:00|778.17|775.37|778.17|775.37|778.17|775.37|778.17|775.37|0
1653339620000|2022-05-23 21:00:20|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1653339630000|2022-05-23 21:00:30|777.82|775.02|777.82|775.02|777.82|775.02|777.82|775.02|0
1653339640000|2022-05-23 21:00:40|777.89|775.09|777.89|775.09|777.89|775.09|777.89|775.09|0
1653339660000|2022-05-23 21:01:00|778.03|775.23|778.17|775.37|778.17|775.37|778.03|775.23|0
1653339690000|2022-05-23 21:01:30|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1653339750000|2022-05-23 21:02:30|778.14|775.34|778.14|775.34|778.14|775.34|778.14|775.34|0
1653339760000|2022-05-23 21:02:40|778.1|775.3|778.14|775.34|778.14|775.34|778.1|775.3|0
1653339770000|2022-05-23 21:02:50|778.07|775.27|778.07|775.27|778.07|775.27|778.07|775.27|0
1653339780000|2022-05-23 21:03:00|777.82|775.02|777.82|775.02|777.82|775.02|777.82|775.02|0
1653339790000|2022-05-23 21:03:10|777.86|775.06|777.86|775.06|777.86|775.06|777.86|775.06|0
1653339800000|2022-05-23 21:03:20|777.4|774.6|777.4|774.6|777.4|774.6|777.4|774.6|0
1653339860000|2022-05-23 21:04:20|777.47|774.67|777.47|774.67|777.47|774.67|777.47|774.67|0
1653339960000|2022-05-23 21:06:00|777.57|774.77|777.57|774.77|777.57|774.77|777.57|774.77|0
1653339980000|2022-05-23 21:06:20|777.93|775.13|777.93|775.13|777.93|775.13|777.93|775.13|0
1653340020000|2022-05-23 21:07:00|777.89|775.09|777.93|775.13|777.93|775.13|777.89|775.09|0
1653340050000|2022-05-23 21:07:30|777.96|775.16|778.16|775.36|778.16|775.36|777.96|775.16|0
1653340080000|2022-05-23 21:08:00|778.2|775.4|778.31|775.51|778.31|775.51|778.2|775.4|0
1653340090000|2022-05-23 21:08:10|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1653340110000|2022-05-23 21:08:30|778.58|775.78|778.58|775.78|778.58|775.78|778.58|775.78|0
1653340150000|2022-05-23 21:09:10|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1653340160000|2022-05-23 21:09:20|778.73|775.93|778.94|776.14|778.94|776.14|778.73|775.93|0
1653340170000|2022-05-23 21:09:30|779.25|776.45|779.38|776.58|779.38|776.58|779.25|776.45|0
1653340180000|2022-05-23 21:09:40|779.45|776.65|779.63|776.83|779.63|776.83|779.45|776.65|0
1653340190000|2022-05-23 21:09:50|779.66|776.86|779.66|776.86|779.66|776.86|779.66|776.86|0
1653340200000|2022-05-23 21:10:00|779.38|776.58|779.38|776.58|779.38|776.58|779.38|776.58|0
1653340210000|2022-05-23 21:10:10|779.52|776.72|779.56|776.76|779.56|776.76|779.52|776.72|0
1653340220000|2022-05-23 21:10:20|779.66|776.86|779.66|776.86|779.8|777|779.52|776.72|0
1653340230000|2022-05-23 21:10:30|779.69|776.89|780.26|777.46|780.26|777.46|779.69|776.89|0
1653340240000|2022-05-23 21:10:40|780.43|777.63|780.05|777.25|780.43|777.63|779.87|777.07|0
1653340250000|2022-05-23 21:10:50|780.67|777.87|780.64|777.84|780.67|777.87|780.64|777.84|0
1653340260000|2022-05-23 21:11:00|781.02|778.22|781.02|778.22|781.02|778.22|781.02|778.22|0
1653340270000|2022-05-23 21:11:10|781.06|778.26|781.06|778.26|781.06|778.26|781.06|778.26|0
1653340280000|2022-05-23 21:11:20|780.98|778.18|780.98|778.18|780.98|778.18|780.98|778.18|0
1653340290000|2022-05-23 21:11:30|781.06|778.26|781.06|778.26|781.06|778.26|781.06|778.26|0
1653340310000|2022-05-23 21:11:50|781.02|778.22|781.02|778.22|781.02|778.22|781.02|778.22|0
1653340350000|2022-05-23 21:12:30|780.92|778.12|780.92|778.12|780.92|778.12|780.92|778.12|0
1653340360000|2022-05-23 21:12:40|781.02|778.22|780.98|778.18|781.06|778.26|780.98|778.18|0
1653340380000|2022-05-23 21:13:00|781.3|778.5|781.44|778.64|781.44|778.64|781.3|778.5|0
1653340390000|2022-05-23 21:13:10|781.34|778.54|781.72|778.92|781.72|778.92|781.34|778.54|0
1653340400000|2022-05-23 21:13:20|781.68|778.88|782.03|779.23|782.03|779.23|781.68|778.88|0
1653340410000|2022-05-23 21:13:30|781.99|779.19|782.03|779.23|782.03|779.23|781.99|779.19|0
1653340420000|2022-05-23 21:13:40|782.06|779.26|782.06|779.26|782.06|779.26|782.06|779.26|0
1653340430000|2022-05-23 21:13:50|781.99|779.19|781.99|779.19|781.99|779.19|781.99|779.19|0
1653340450000|2022-05-23 21:14:10|781.96|779.16|782.13|779.33|782.13|779.33|781.96|779.16|0
1653340460000|2022-05-23 21:14:20|782.3|779.5|783.04|780.24|783.04|780.24|782.3|779.5|0
1653340470000|2022-05-23 21:14:30|782.79|779.99|782.58|779.78|783.04|780.24|782.58|779.78|0
1653340480000|2022-05-23 21:14:40|782.45|779.65|782.45|779.65|782.45|779.65|782.45|779.65|0
1653340490000|2022-05-23 21:14:50|782.66|779.86|782.9|780.1|782.9|780.1|782.38|779.58|0
1653340500000|2022-05-23 21:15:00|782.79|779.99|782.79|779.99|782.79|779.99|782.79|779.99|0
1653340510000|2022-05-23 21:15:10|782.93|780.13|783.21|780.41|783.21|780.41|782.93|780.13|0
1653340520000|2022-05-23 21:15:20|783.46|780.66|783.42|780.62|783.46|780.66|783.42|780.62|0
1653340530000|2022-05-23 21:15:30|783.38|780.58|783.32|780.52|783.38|780.58|783.32|780.52|0
1653340540000|2022-05-23 21:15:40|783.38|780.58|783.32|780.52|783.38|780.58|783.32|780.52|0
1653340550000|2022-05-23 21:15:50|783.74|780.94|783.63|780.83|783.74|780.94|783.63|780.83|0
1653340560000|2022-05-23 21:16:00|783.49|780.69|783.74|780.94|783.74|780.94|783.49|780.69|0
1653340570000|2022-05-23 21:16:10|783.36|780.56|783.42|780.62|783.42|780.62|783.36|780.56|0
1653340580000|2022-05-23 21:16:20|783.46|780.66|783.46|780.66|783.46|780.66|783.46|780.66|0
1653340590000|2022-05-23 21:16:30|783.59|780.79|783.57|780.77|783.7|780.9|783.57|780.77|0
1653340600000|2022-05-23 21:16:40|783.59|780.79|783.53|780.73|783.59|780.79|783.53|780.73|0
1653340610000|2022-05-23 21:16:50|784.02|781.22|783.91|781.11|784.02|781.22|783.91|781.11|0
1653340620000|2022-05-23 21:17:00|783.95|781.15|783.91|781.11|783.95|781.15|783.84|781.04|0
1653340630000|2022-05-23 21:17:10|784.02|781.22|783.98|781.18|784.02|781.22|783.87|781.07|0
1653340640000|2022-05-23 21:17:20|784.12|781.32|784.85|782.05|784.85|782.05|784.12|781.32|0
1653340650000|2022-05-23 21:17:30|784.81|782.01|787.25|784.45|787.25|784.45|784.81|782.01|0
1653340660000|2022-05-23 21:17:40|786.42|783.62|787|784.2|787.18|784.38|786.42|783.62|0
1653340670000|2022-05-23 21:17:50|786.97|784.17|786.21|783.41|786.97|784.17|786.18|783.38|0
1653340680000|2022-05-23 21:18:00|787.15|784.35|787.18|784.38|787.18|784.38|787.15|784.35|0
1653340690000|2022-05-23 21:18:10|788.72|785.92|788.97|786.17|788.97|786.17|788.72|785.92|0
1653340710000|2022-05-23 21:18:30|789.07|786.27|788.79|785.99|789.07|786.27|788.79|785.99|0
1653340720000|2022-05-23 21:18:40|788.86|786.06|788.86|786.06|788.86|786.06|788.86|786.06|0
1653340730000|2022-05-23 21:18:50|789|786.2|788.82|786.02|789|786.2|788.82|786.02|0
1653340740000|2022-05-23 21:19:00|789|786.2|789.27|786.47|789.27|786.47|788.97|786.17|0
1653340750000|2022-05-23 21:19:10|789.38|786.58|789.42|786.62|789.42|786.62|789.38|786.58|0
1653340760000|2022-05-23 21:19:20|789.38|786.58|789.83|787.03|789.83|787.03|789.38|786.58|0
1653340770000|2022-05-23 21:19:30|789.69|786.89|789.72|786.92|789.8|787|789.69|786.89|0
1653340780000|2022-05-23 21:19:40|789.34|786.54|788.9|786.1|789.34|786.54|788.9|786.1|0
1653340790000|2022-05-23 21:19:50|788.82|786.02|788.65|785.85|788.82|786.02|788.65|785.85|0
1653340800000|2022-05-23 21:20:00|788.61|785.81|788.61|785.81|788.61|785.81|788.61|785.81|0
1653340810000|2022-05-23 21:20:10|788.65|785.85|788.82|786.02|788.82|786.02|788.65|785.85|0
1653340820000|2022-05-23 21:20:20|788.9|786.1|789.23|786.43|789.23|786.43|788.9|786.1|0
1653340830000|2022-05-23 21:20:30|789.69|786.89|789.62|786.82|789.69|786.89|789.62|786.82|0
1653340840000|2022-05-23 21:20:40|789.31|786.51|789.31|786.51|789.31|786.51|789.31|786.51|0
1653340850000|2022-05-23 21:20:50|789.62|786.82|789.27|786.47|789.62|786.82|789.27|786.47|0
1653340860000|2022-05-23 21:21:00|788.82|786.02|789.27|786.47|789.34|786.54|788.82|786.02|0
1653340870000|2022-05-23 21:21:10|788.99|786.19|788.97|786.17|788.99|786.19|788.97|786.17|0
1653340880000|2022-05-23 21:21:20|788.9|786.1|789.18|786.38|789.18|786.38|788.9|786.1|0
1653340890000|2022-05-23 21:21:30|789.27|786.47|789.27|786.47|789.27|786.47|789.27|786.47|0
1653340900000|2022-05-23 21:21:40|789.31|786.51|789.59|786.79|789.59|786.79|789.31|786.51|0
1653340910000|2022-05-23 21:21:50|789.83|787.03|790.01|787.21|790.01|787.21|789.83|787.03|0
1653340920000|2022-05-23 21:22:00|790.04|787.24|790.08|787.28|790.08|787.28|790.04|787.24|0
1653340930000|2022-05-23 21:22:10|789.72|786.92|790.08|787.28|790.08|787.28|789.72|786.92|0
1653340940000|2022-05-23 21:22:20|790.12|787.32|790.12|787.32|790.12|787.32|790.12|787.32|0
1653340950000|2022-05-23 21:22:30|789.8|787|789.8|787|789.8|787|789.8|787|0
1653340960000|2022-05-23 21:22:40|790.12|787.32|790.12|787.32|790.32|787.52|790.12|787.32|0
1653340970000|2022-05-23 21:22:50|790.32|787.52|790.32|787.52|790.32|787.52|790.32|787.52|0
1653340980000|2022-05-23 21:23:00|790.42|787.62|791.09|788.29|791.09|788.29|790.42|787.62|0
1653340990000|2022-05-23 21:23:10|791.06|788.26|791.06|788.26|791.06|788.26|791.06|788.26|0
1653341000000|2022-05-23 21:23:20|790.12|787.32|790.12|787.32|790.12|787.32|790.12|787.32|0
1653341010000|2022-05-23 21:23:30|790.95|788.15|790.84|788.04|790.95|788.15|790.84|788.04|0
1653341020000|2022-05-23 21:23:40|790.42|787.62|790.42|787.62|790.42|787.62|790.42|787.62|0
1653341030000|2022-05-23 21:23:50|790.08|787.28|790.53|787.73|790.53|787.73|790.08|787.28|0
1653341040000|2022-05-23 21:24:00|790.42|787.62|790.63|787.83|791.06|788.26|790.42|787.62|0
1653341050000|2022-05-23 21:24:10|790.95|788.15|790.95|788.15|790.95|788.15|790.95|788.15|0
1653341060000|2022-05-23 21:24:20|790.53|787.73|790.63|787.83|790.63|787.83|790.53|787.73|0
1653341070000|2022-05-23 21:24:30|790.39|787.59|790.53|787.73|790.63|787.83|790.39|787.59|0
1653341080000|2022-05-23 21:24:40|790.5|787.7|790.5|787.7|790.5|787.7|790.5|787.7|0
1653341090000|2022-05-23 21:24:50|790.42|787.62|790.5|787.7|790.5|787.7|790.39|787.59|0
1653341120000|2022-05-23 21:25:20|790.57|787.77|790.74|787.94|790.74|787.94|790.57|787.77|0
1653341130000|2022-05-23 21:25:30|790.81|788.01|791.48|788.68|791.48|788.68|790.81|788.01|0
1653341140000|2022-05-23 21:25:40|791.3|788.5|791.3|788.5|791.3|788.5|791.3|788.5|0
1653341150000|2022-05-23 21:25:50|791.33|788.53|791.48|788.68|791.48|788.68|791.3|788.5|0
1653341160000|2022-05-23 21:26:00|791.23|788.43|791.75|788.95|791.75|788.95|791.23|788.43|0
1653341170000|2022-05-23 21:26:10|791.82|789.02|792.27|789.47|792.27|789.47|791.61|788.81|0
1653341180000|2022-05-23 21:26:20|792.21|789.41|792.21|789.41|793.46|790.66|792.21|789.41|0
1653341190000|2022-05-23 21:26:30|792.06|789.26|791.69|788.89|792.06|789.26|791.69|788.89|0
1653341200000|2022-05-23 21:26:40|791.51|788.71|791.3|788.5|791.51|788.71|791.3|788.5|0
1653341210000|2022-05-23 21:26:50|791.23|788.43|791.3|788.5|791.3|788.5|791.23|788.43|0
1653341220000|2022-05-23 21:27:00|791.23|788.43|791.27|788.47|791.27|788.47|791.23|788.43|0
1653341230000|2022-05-23 21:27:10|791.33|788.53|792.31|789.51|792.31|789.51|791.33|788.53|0
1653341240000|2022-05-23 21:27:20|792.59|789.79|792.59|789.79|792.59|789.79|792.52|789.72|0
1653341250000|2022-05-23 21:27:30|792.21|789.41|792.21|789.41|792.31|789.51|792.21|789.41|0
1653341260000|2022-05-23 21:27:40|792.66|789.86|791.75|788.95|792.66|789.86|791.75|788.95|0
1653341270000|2022-05-23 21:27:50|791.65|788.85|791.51|788.71|791.65|788.85|791.51|788.71|0
1653341280000|2022-05-23 21:28:00|791.3|788.5|791.09|788.29|791.3|788.5|791.05|788.25|0
1653341290000|2022-05-23 21:28:10|791.37|788.57|791.05|788.25|791.37|788.57|791.05|788.25|0
1653341300000|2022-05-23 21:28:20|791.09|788.29|791.09|788.29|791.09|788.29|791.09|788.29|0
1653341310000|2022-05-23 21:28:30|791.05|788.25|791.12|788.32|791.12|788.32|791.05|788.25|0
1653341320000|2022-05-23 21:28:40|791.05|788.25|791.12|788.32|791.12|788.32|791.05|788.25|0
1653341330000|2022-05-23 21:28:50|792.02|789.22|792.17|789.37|792.17|789.37|792.02|789.22|0
1653341340000|2022-05-23 21:29:00|792.1|789.3|791.27|788.47|792.1|789.3|791.27|788.47|0
1653341350000|2022-05-23 21:29:10|791.44|788.64|791.58|788.78|791.58|788.78|791.44|788.64|0
1653341360000|2022-05-23 21:29:20|791.78|788.98|792.66|789.86|792.66|789.86|791.78|788.98|0
1653341370000|2022-05-23 21:29:30|792.48|789.68|791.78|788.98|792.48|789.68|791.78|788.98|0
1653341380000|2022-05-23 21:29:40|792.34|789.54|792.42|789.62|792.42|789.62|792.34|789.54|0
1653341390000|2022-05-23 21:29:50|792.34|789.54|792.66|789.86|792.66|789.86|792.34|789.54|0
1653341400000|2022-05-23 21:30:00|792.13|789.33|792.83|790.03|792.83|790.03|792.13|789.33|0
1653341430000|2022-05-23 21:30:30|792.87|790.07|792.34|789.54|792.87|790.07|792.34|789.54|0
1653341440000|2022-05-23 21:30:40|792.83|790.03|793.01|790.21|793.01|790.21|792.66|789.86|0
1653341450000|2022-05-23 21:30:50|793.08|790.28|793.04|790.24|793.08|790.28|793.04|790.24|0
1653341460000|2022-05-23 21:31:00|793.5|790.7|793.42|790.62|793.5|790.7|793.42|790.62|0
1653341470000|2022-05-23 21:31:10|793.46|790.66|793.29|790.49|793.46|790.66|793.29|790.49|0
1653341480000|2022-05-23 21:31:20|793.14|790.34|793.14|790.34|793.14|790.34|793.14|790.34|0
1653341490000|2022-05-23 21:31:30|793.42|790.62|793.36|790.56|793.42|790.62|793.36|790.56|0
1653341500000|2022-05-23 21:31:40|793.46|790.66|793.12|790.32|793.46|790.66|793.12|790.32|0
1653341510000|2022-05-23 21:31:50|793.29|790.49|793.78|790.98|793.78|790.98|793.29|790.49|0
1653341520000|2022-05-23 21:32:00|794.12|791.32|794.12|791.32|794.12|791.32|794.12|791.32|0
1653341530000|2022-05-23 21:32:10|794.4|791.6|794.4|791.6|794.4|791.6|794.4|791.6|0
1653341540000|2022-05-23 21:32:20|794.12|791.32|793.84|791.04|794.12|791.32|793.84|791.04|0
1653341560000|2022-05-23 21:32:40|793.95|791.15|793.95|791.15|793.95|791.15|793.95|791.15|0
1653341570000|2022-05-23 21:32:50|794.12|791.32|794.68|791.88|794.68|791.88|794.12|791.32|0
1653341580000|2022-05-23 21:33:00|794.16|791.36|793.99|791.19|794.16|791.36|793.99|791.19|0
1653341590000|2022-05-23 21:33:10|794.93|792.13|795.06|792.26|795.06|792.26|794.51|791.71|0
1653341600000|2022-05-23 21:33:20|794.93|792.13|794.89|792.09|795.1|792.3|794.89|792.09|0
1653341610000|2022-05-23 21:33:30|794.75|791.95|794.61|791.81|794.75|791.95|794.61|791.81|0
1653341620000|2022-05-23 21:33:40|794.33|791.53|794.96|792.16|794.96|792.16|794.33|791.53|0
1653341630000|2022-05-23 21:33:50|794.23|791.43|794.55|791.75|794.65|791.85|794.23|791.43|0
1653341640000|2022-05-23 21:34:00|794.9|792.1|795.22|792.42|795.22|792.42|794.9|792.1|0
1653341650000|2022-05-23 21:34:10|795.4|792.6|795.4|792.6|795.4|792.6|795.4|792.6|0
1653341660000|2022-05-23 21:34:20|795.22|792.42|795.22|792.42|795.22|792.42|795.22|792.42|0
1653341670000|2022-05-23 21:34:30|795.32|792.52|795.32|792.52|795.32|792.52|795.32|792.52|0
1653341680000|2022-05-23 21:34:40|795.22|792.42|795.07|792.27|795.7|792.9|795.07|792.27|0
1653341690000|2022-05-23 21:34:50|795.25|792.45|795.7|792.9|795.7|792.9|795.25|792.45|0
1653341700000|2022-05-23 21:35:00|795.67|792.87|795.07|792.27|795.67|792.87|795.07|792.27|0
1653341710000|2022-05-23 21:35:10|794.79|791.99|795.04|792.24|795.04|792.24|794.79|791.99|0
1653341730000|2022-05-23 21:35:30|795.01|792.21|795.01|792.21|795.01|792.21|795.01|792.21|0
1653341740000|2022-05-23 21:35:40|795.04|792.24|795.11|792.31|795.11|792.31|795.04|792.24|0
1653341760000|2022-05-23 21:36:00|795.64|792.84|795.8|793|795.8|793|795.64|792.84|0
1653341770000|2022-05-23 21:36:10|795.88|793.08|796.22|793.42|796.22|793.42|795.8|793|0
1653341780000|2022-05-23 21:36:20|795.7|792.9|795.77|792.97|795.88|793.08|795.7|792.9|0
1653341790000|2022-05-23 21:36:30|795.67|792.87|795.67|792.87|795.67|792.87|795.67|792.87|0
1653341800000|2022-05-23 21:36:40|795.77|792.97|795.84|793.04|795.95|793.15|795.77|792.97|0
1653341810000|2022-05-23 21:36:50|796.01|793.21|796.01|793.21|796.05|793.25|796.01|793.21|0
1653341820000|2022-05-23 21:37:00|796.99|794.19|796.65|793.85|796.99|794.19|796.65|793.85|0
1653341830000|2022-05-23 21:37:10|796.99|794.19|796.99|794.19|796.99|794.19|796.99|794.19|0
1653341840000|2022-05-23 21:37:20|797.03|794.23|796.99|794.19|797.03|794.23|796.99|794.19|0
1653341850000|2022-05-23 21:37:30|796.5|793.7|796.4|793.6|796.5|793.7|796.4|793.6|0
1653341860000|2022-05-23 21:37:40|796.22|793.42|796.22|793.42|796.22|793.42|796.22|793.42|0
1653341870000|2022-05-23 21:37:50|796.19|793.39|796.19|793.39|796.19|793.39|796.19|793.39|0
1653341880000|2022-05-23 21:38:00|795.91|793.11|795.91|793.11|795.91|793.11|795.91|793.11|0
1653341890000|2022-05-23 21:38:10|796.65|793.85|796.08|793.28|796.65|793.85|796.08|793.28|0
1653341900000|2022-05-23 21:38:20|796.5|793.7|796.5|793.7|796.5|793.7|796.5|793.7|0
1653341910000|2022-05-23 21:38:30|796.54|793.74|796.54|793.74|796.54|793.74|796.54|793.74|0
1653341920000|2022-05-23 21:38:40|796.71|793.91|796.71|793.91|796.71|793.91|796.71|793.91|0
1653341950000|2022-05-23 21:39:10|796.96|794.16|796.96|794.16|796.96|794.16|796.96|794.16|0
1653341960000|2022-05-23 21:39:20|796.86|794.06|796.89|794.09|796.89|794.09|796.71|793.91|0
1653341970000|2022-05-23 21:39:30|797.07|794.27|797.07|794.27|797.1|794.3|797.07|794.27|0
1653341980000|2022-05-23 21:39:40|797.1|794.3|797.07|794.27|797.1|794.3|797.07|794.27|0
1653341990000|2022-05-23 21:39:50|797.35|794.55|797.35|794.55|797.35|794.55|797.35|794.55|0
1653342000000|2022-05-23 21:40:00|797.2|794.4|797.07|794.27|797.38|794.58|797.07|794.27|0
1653342010000|2022-05-23 21:40:10|797.28|794.48|797.41|794.61|797.41|794.61|797.28|794.48|0
1653342020000|2022-05-23 21:40:20|797.24|794.44|797.24|794.44|797.24|794.44|797.24|794.44|0
1653342030000|2022-05-23 21:40:30|797.17|794.37|797.2|794.4|797.35|794.55|797.17|794.37|0
1653342040000|2022-05-23 21:40:40|796.47|793.67|796.47|793.67|796.47|793.67|796.47|793.67|0
1653342050000|2022-05-23 21:40:50|796.12|793.32|796.12|793.32|796.12|793.32|796.12|793.32|0
1653342060000|2022-05-23 21:41:00|796.47|793.67|796.4|793.6|796.47|793.67|796.33|793.53|0
1653342070000|2022-05-23 21:41:10|796.67|793.87|796.58|793.78|796.67|793.87|796.58|793.78|0
1653342080000|2022-05-23 21:41:20|796.71|793.91|796.71|793.91|796.71|793.91|796.71|793.91|0
1653342090000|2022-05-23 21:41:30|796.58|793.78|796.75|793.95|796.75|793.95|796.58|793.78|0
1653342100000|2022-05-23 21:41:40|797.1|794.3|797.14|794.34|797.84|795.04|797.1|794.3|0
1653342110000|2022-05-23 21:41:50|797.17|794.37|797.03|794.23|797.17|794.37|797.03|794.23|0
1653342120000|2022-05-23 21:42:00|797.48|794.68|797.56|794.76|797.56|794.76|797.48|794.68|0
1653342130000|2022-05-23 21:42:10|797.38|794.58|797.73|794.93|797.73|794.93|797.38|794.58|0
1653342140000|2022-05-23 21:42:20|797.07|794.27|796.61|793.81|797.07|794.27|796.58|793.78|0
1653342150000|2022-05-23 21:42:30|796.58|793.78|795.97|793.17|796.58|793.78|795.97|793.17|0
1653342160000|2022-05-23 21:42:40|795.64|792.84|797.38|794.58|797.38|794.58|795.64|792.84|0
1653342170000|2022-05-23 21:42:50|797.48|794.68|797.48|794.68|797.48|794.68|797.48|794.68|0
1653342180000|2022-05-23 21:43:00|797.56|794.76|797.56|794.76|797.56|794.76|797.56|794.76|0
1653342190000|2022-05-23 21:43:10|797.77|794.97|797.41|794.61|797.77|794.97|797.41|794.61|0
1653342200000|2022-05-23 21:43:20|797.59|794.79|797.59|794.79|797.59|794.79|797.59|794.79|0
1653342210000|2022-05-23 21:43:30|797.41|794.61|797.77|794.97|797.77|794.97|797.41|794.61|0
1653342220000|2022-05-23 21:43:40|797.9|795.1|798.29|795.49|798.29|795.49|797.9|795.1|0
1653342250000|2022-05-23 21:44:10|798.59|795.79|798.25|795.45|798.59|795.79|798.25|795.45|0
1653342260000|2022-05-23 21:44:20|798.46|795.66|798.7|795.9|798.78|795.98|798.46|795.66|0
1653342270000|2022-05-23 21:44:30|798.78|795.98|799.23|796.43|799.23|796.43|798.78|795.98|0
1653342280000|2022-05-23 21:44:40|799.44|796.64|799.55|796.75|799.55|796.75|799.44|796.64|0
1653342290000|2022-05-23 21:44:50|799.51|796.71|799.51|796.71|799.51|796.71|799.44|796.64|0
1653342300000|2022-05-23 21:45:00|799.27|796.47|799.27|796.47|799.27|796.47|799.27|796.47|0
1653342310000|2022-05-23 21:45:10|799.44|796.64|799.61|796.81|799.61|796.81|799.4|796.6|0
1653342320000|2022-05-23 21:45:20|799.27|796.47|799.16|796.36|799.37|796.57|799.16|796.36|0
1653342330000|2022-05-23 21:45:30|798.88|796.08|798.74|795.94|798.88|796.08|798.74|795.94|0
1653342340000|2022-05-23 21:45:40|798.25|795.45|798.15|795.35|798.25|795.45|798.15|795.35|0
1653342350000|2022-05-23 21:45:50|798.33|795.53|798.33|795.53|798.33|795.53|798.09|795.29|0
1653342370000|2022-05-23 21:46:10|798.15|795.35|798.15|795.35|798.15|795.35|798.15|795.35|0
1653342380000|2022-05-23 21:46:20|798.61|795.81|798.15|795.35|798.61|795.81|798.15|795.35|0
1653342390000|2022-05-23 21:46:30|797.63|794.83|797.18|794.38|797.63|794.83|797.18|794.38|0
1653342400000|2022-05-23 21:46:40|797.36|794.56|797.42|794.62|797.42|794.62|797.29|794.49|0
1653342410000|2022-05-23 21:46:50|797.39|794.59|797.32|794.52|797.39|794.59|797.32|794.52|0
1653342420000|2022-05-23 21:47:00|797.77|794.97|797.18|794.38|797.77|794.97|797.18|794.38|0
1653342430000|2022-05-23 21:47:10|797.36|794.56|797.36|794.56|797.36|794.56|797.36|794.56|0
1653342450000|2022-05-23 21:47:30|797.32|794.52|797.36|794.56|797.36|794.56|797.32|794.52|0
1653342460000|2022-05-23 21:47:40|796.91|794.11|796.91|794.11|796.91|794.11|796.91|794.11|0
1653342470000|2022-05-23 21:47:50|796.94|794.14|796.94|794.14|796.94|794.14|796.94|794.14|0
1653342480000|2022-05-23 21:48:00|796.91|794.11|796.29|793.49|796.91|794.11|796.29|793.49|0
1653342490000|2022-05-23 21:48:10|796.43|793.63|796.43|793.63|796.43|793.63|796.43|793.63|0
1653342500000|2022-05-23 21:48:20|796.29|793.49|795.74|792.94|796.29|793.49|795.74|792.94|0
1653342510000|2022-05-23 21:48:30|795.49|792.69|794.95|792.15|795.49|792.69|794.95|792.15|0
1653342520000|2022-05-23 21:48:40|793.99|791.19|793.99|791.19|793.99|791.19|793.99|791.19|0
1653342530000|2022-05-23 21:48:50|793.92|791.12|793.92|791.12|793.92|791.12|793.92|791.12|0
1653342540000|2022-05-23 21:49:00|793.88|791.08|793.88|791.08|793.88|791.08|793.88|791.08|0
1653342560000|2022-05-23 21:49:20|793.74|790.94|793.74|790.94|793.74|790.94|793.74|790.94|0
1653342570000|2022-05-23 21:49:30|793.18|790.38|793.18|790.38|793.18|790.38|793.18|790.38|0
1653342590000|2022-05-23 21:49:50|794.14|791.34|794.14|791.34|794.14|791.34|794.14|791.34|0
1653342600000|2022-05-23 21:50:00|794.03|791.23|794.03|791.23|794.03|791.23|794.03|791.23|0
1653342610000|2022-05-23 21:50:10|793.97|791.17|793.97|791.17|793.97|791.17|793.97|791.17|0
1653342620000|2022-05-23 21:50:20|794.42|791.62|794.56|791.76|794.56|791.76|794.42|791.62|0
1653342630000|2022-05-23 21:50:30|794.03|791.23|794.03|791.23|794.03|791.23|794.03|791.23|0
1653342650000|2022-05-23 21:50:50|794.51|791.71|794.51|791.71|794.51|791.71|794.51|791.71|0
1653342680000|2022-05-23 21:51:20|794.62|791.82|794.62|791.82|795.21|792.41|794.62|791.82|0
1653342690000|2022-05-23 21:51:30|794.55|791.75|794.55|791.75|794.55|791.75|794.55|791.75|0
1653342700000|2022-05-23 21:51:40|794.37|791.57|794.75|791.95|794.75|791.95|794.37|791.57|0
1653342710000|2022-05-23 21:51:50|794.9|792.1|795.88|793.08|795.88|793.08|794.9|792.1|0
1653342720000|2022-05-23 21:52:00|796.02|793.22|796.29|793.49|796.29|793.49|795.81|793.01|0
1653342730000|2022-05-23 21:52:10|796.25|793.45|796.67|793.87|796.67|793.87|796.25|793.45|0
1653342740000|2022-05-23 21:52:20|796.4|793.6|796.4|793.6|796.4|793.6|796.4|793.6|0
1653342750000|2022-05-23 21:52:30|796.67|793.87|796.74|793.94|796.74|793.94|796.67|793.87|0
1653342760000|2022-05-23 21:52:40|796.71|793.91|796.71|793.91|796.71|793.91|796.71|793.91|0
1653342770000|2022-05-23 21:52:50|796.64|793.84|796.64|793.84|796.64|793.84|796.64|793.84|0
1653342790000|2022-05-23 21:53:10|797.12|794.32|797.44|794.64|797.44|794.64|796.25|793.45|0
1653342800000|2022-05-23 21:53:20|797.51|794.71|796.46|793.66|797.51|794.71|796.46|793.66|0
1653342810000|2022-05-23 21:53:30|796.57|793.77|796.71|793.91|796.71|793.91|796.57|793.77|0
1653342830000|2022-05-23 21:53:50|796.67|793.87|796.71|793.91|796.71|793.91|796.67|793.87|0
1653342840000|2022-05-23 21:54:00|796.78|793.98|796.78|793.98|796.78|793.98|796.78|793.98|0
1653342850000|2022-05-23 21:54:10|796.82|794.02|796.71|793.91|796.82|794.02|796.71|793.91|0
1653342860000|2022-05-23 21:54:20|796.88|794.08|796.71|793.91|796.88|794.08|796.71|793.91|0
1653342870000|2022-05-23 21:54:30|796.61|793.81|796.61|793.81|796.61|793.81|796.61|793.81|0
1653342920000|2022-05-23 21:55:20|796.22|793.42|796.22|793.42|796.22|793.42|796.22|793.42|0
1653342930000|2022-05-23 21:55:30|795.66|792.86|795.66|792.86|795.66|792.86|795.66|792.86|0
1653342960000|2022-05-23 21:56:00|795.69|792.89|795.69|792.89|795.69|792.89|795.69|792.89|0
1653342970000|2022-05-23 21:56:10|795.66|792.86|795.66|792.86|795.66|792.86|795.66|792.86|0
1653342990000|2022-05-23 21:56:30|795.63|792.83|795.03|792.23|795.63|792.83|795.03|792.23|0
1653343010000|2022-05-23 21:56:50|794.99|792.19|795.1|792.3|795.1|792.3|794.99|792.19|0
1653343020000|2022-05-23 21:57:00|795.06|792.26|794.93|792.13|795.1|792.3|794.93|792.13|0
1653343030000|2022-05-23 21:57:10|794.85|792.05|795.03|792.23|795.03|792.23|794.85|792.05|0
1653343040000|2022-05-23 21:57:20|795.63|792.83|795.63|792.83|795.63|792.83|795.63|792.83|0
1653343050000|2022-05-23 21:57:30|795.73|792.93|796.29|793.49|796.29|793.49|795.63|792.83|0
1653343060000|2022-05-23 21:57:40|796.12|793.32|796.46|793.66|796.46|793.66|796.12|793.32|0
1653343070000|2022-05-23 21:57:50|796.29|793.49|796.29|793.49|796.29|793.49|796.29|793.49|0
1653343080000|2022-05-23 21:58:00|796.81|794.01|796.81|794.01|796.81|794.01|796.81|794.01|0
1653343090000|2022-05-23 21:58:10|796.08|793.28|796.08|793.28|796.08|793.28|796.08|793.28|0
1653343100000|2022-05-23 21:58:20|796.15|793.35|796.33|793.53|796.33|793.53|796.15|793.35|0
1653343110000|2022-05-23 21:58:30|796.5|793.7|796.5|793.7|796.5|793.7|796.5|793.7|0
1653343130000|2022-05-23 21:58:50|796.54|793.74|796.54|793.74|796.54|793.74|796.54|793.74|0
1653343140000|2022-05-23 21:59:00|796.5|793.7|796.67|793.87|796.67|793.87|796.5|793.7|0
1653343150000|2022-05-23 21:59:10|796.33|793.53|796.33|793.53|796.33|793.53|796.33|793.53|0
1653343160000|2022-05-23 21:59:20|796.39|793.59|796.33|793.53|796.39|793.59|796.33|793.53|0
1653343170000|2022-05-23 21:59:30|796.81|794.01|796.84|794.04|796.84|794.04|796.81|794.01|0
1653343190000|2022-05-23 21:59:50|796.81|794.01|797.15|794.35|797.15|794.35|796.81|794.01|0
1653343200000|2022-05-23 22:00:00|797.22|794.42|810.09|807.29|810.09|807.29|797.22|794.42|0
1653343210000|2022-05-23 22:00:10|807.69|804.89|808.65|805.85|808.65|805.85|805.76|802.96|0
1653343220000|2022-05-23 22:00:20|809.37|806.57|811.06|808.26|811.3|808.5|809.37|806.57|0
1653343230000|2022-05-23 22:00:30|810.82|808.02|811.65|808.85|811.78|808.98|810.82|808.02|0
1653343240000|2022-05-23 22:00:40|811.54|808.74|811.06|808.26|812.98|810.18|811.06|808.26|0
1653343250000|2022-05-23 22:00:50|810.34|807.54|811.06|808.26|811.06|808.26|810.34|807.54|0
1653343260000|2022-05-23 22:01:00|810.82|808.02|813.71|810.91|813.71|810.91|810.82|808.02|0
1653343270000|2022-05-23 22:01:10|815.63|812.83|813.71|810.91|815.63|812.83|813.71|810.91|0
1653343280000|2022-05-23 22:01:20|812.98|810.18|812.74|809.94|813.47|810.67|812.74|809.94|0
1653343290000|2022-05-23 22:01:30|812.86|810.06|810.58|807.78|812.86|810.06|810.58|807.78|0
1653343300000|2022-05-23 22:01:40|811.06|808.26|811.78|808.98|811.78|808.98|811.06|808.26|0
1653343310000|2022-05-23 22:01:50|813.58|810.78|814.54|811.74|814.54|811.74|813.34|810.54|0
1653343320000|2022-05-23 22:02:00|815.15|812.35|815.39|812.59|815.39|812.59|815.15|812.35|0
1653343330000|2022-05-23 22:02:10|815.88|813.08|816.36|813.56|816.36|813.56|815.51|812.71|0
1653343340000|2022-05-23 22:02:20|817.44|814.64|818.53|815.73|818.53|815.73|817.44|814.64|0
1653343350000|2022-05-23 22:02:30|819.13|816.33|819.97|817.17|819.97|817.17|818.77|815.97|0
1653343360000|2022-05-23 22:02:40|820.33|817.53|820.57|817.77|820.94|818.14|820.33|817.53|0
1653343370000|2022-05-23 22:02:50|821.18|818.38|824.56|821.76|824.56|821.76|821.18|818.38|0
1653343380000|2022-05-23 22:03:00|823.23|820.43|822.74|819.94|823.35|820.55|822.74|819.94|0
1653343390000|2022-05-23 22:03:10|822.26|819.46|821.54|818.74|822.26|819.46|821.54|818.74|0
1653343400000|2022-05-23 22:03:20|821.42|818.62|820.81|818.01|821.42|818.62|820.81|818.01|0
1653343410000|2022-05-23 22:03:30|820.46|817.66|821.78|818.98|821.78|818.98|820.22|817.42|0
1653343420000|2022-05-23 22:03:40|821.18|818.38|820.46|817.66|821.18|818.38|820.33|817.53|0
1653343430000|2022-05-23 22:03:50|820.33|817.53|820.7|817.9|820.7|817.9|820.33|817.53|0
1653343440000|2022-05-23 22:04:00|820.33|817.53|820.57|817.77|820.57|817.77|820.22|817.42|0
1653343450000|2022-05-23 22:04:10|819.97|817.17|819.85|817.05|819.97|817.17|819.49|816.69|0
1653343460000|2022-05-23 22:04:20|819.49|816.69|818.53|815.73|819.49|816.69|818.53|815.73|0
1653343470000|2022-05-23 22:04:30|817.8|815|818.4|815.6|818.4|815.6|817.56|814.76|0
1653343480000|2022-05-23 22:04:40|818.88|816.08|819.37|816.57|819.37|816.57|818.53|815.73|0
1653343490000|2022-05-23 22:04:50|819.25|816.45|819.97|817.17|819.97|817.17|819.25|816.45|0
1653343500000|2022-05-23 22:05:00|820.09|817.29|819.97|817.17|820.09|817.29|819.73|816.93|0
1653343510000|2022-05-23 22:05:10|819.73|816.93|819.97|817.17|819.97|817.17|819.73|816.93|0
1653343520000|2022-05-23 22:05:20|819.73|816.93|819.61|816.81|819.73|816.93|819.37|816.57|0
1653343530000|2022-05-23 22:05:30|819.73|816.93|818.88|816.08|819.73|816.93|818.88|816.08|0
1653343540000|2022-05-23 22:05:40|819.01|816.21|819.61|816.81|819.61|816.81|818.4|815.6|0
1653343550000|2022-05-23 22:05:50|819.25|816.45|819.37|816.57|819.37|816.57|819.01|816.21|0
1653343560000|2022-05-23 22:06:00|819.12|816.32|820.57|817.77|820.57|817.77|819.12|816.32|0
1653343570000|2022-05-23 22:06:10|821.18|818.38|822.02|819.22|822.02|819.22|821.18|818.38|0
1653343580000|2022-05-23 22:06:20|820.57|817.77|819.85|817.05|820.57|817.77|819.85|817.05|0
1653343590000|2022-05-23 22:06:30|820.33|817.53|820.22|817.42|820.33|817.53|820.22|817.42|0
1653343600000|2022-05-23 22:06:40|820.33|817.53|820.09|817.29|820.7|817.9|820.09|817.29|0
1653343610000|2022-05-23 22:06:50|819.97|817.17|819.85|817.05|820.33|817.53|819.85|817.05|0
1653343620000|2022-05-23 22:07:00|819.61|816.81|819.12|816.32|819.61|816.81|818.88|816.08|0
1653343630000|2022-05-23 22:07:10|819.25|816.45|819.25|816.45|819.37|816.57|819.25|816.45|0
1653343640000|2022-05-23 22:07:20|819.12|816.32|818.88|816.08|819.12|816.32|818.77|815.97|0
1653343650000|2022-05-23 22:07:30|819.25|816.45|819.97|817.17|819.97|817.17|818.88|816.08|0
1653343660000|2022-05-23 22:07:40|820.21|817.41|821.54|818.74|821.66|818.86|820.21|817.41|0
1653343670000|2022-05-23 22:07:50|821.66|818.86|819.12|816.32|821.66|818.86|819.12|816.32|0
1653343680000|2022-05-23 22:08:00|819.37|816.57|818.53|815.73|819.37|816.57|818.53|815.73|0
1653343690000|2022-05-23 22:08:10|818.4|815.6|818.64|815.84|818.64|815.84|818.4|815.6|0
1653343700000|2022-05-23 22:08:20|818.77|815.97|818.88|816.08|818.88|816.08|818.64|815.84|0
1653343710000|2022-05-23 22:08:30|819.49|816.69|819.61|816.81|819.61|816.81|819.49|816.69|0
1653343720000|2022-05-23 22:08:40|819.12|816.32|817.2|814.4|819.12|816.32|817.2|814.4|0
1653343730000|2022-05-23 22:08:50|817.44|814.64|817.44|814.64|817.44|814.64|817.44|814.64|0
1653343740000|2022-05-23 22:09:00|817.2|814.4|818.16|815.36|818.4|815.6|817.2|814.4|0
1653343750000|2022-05-23 22:09:10|818.04|815.24|817.44|814.64|818.04|815.24|817.44|814.64|0
1653343760000|2022-05-23 22:09:20|816.23|813.43|817.68|814.88|817.68|814.88|815.87|813.07|0
1653343770000|2022-05-23 22:09:30|816.95|814.15|817.92|815.12|817.92|815.12|816.95|814.15|0
1653343780000|2022-05-23 22:09:40|817.56|814.76|817.44|814.64|817.56|814.76|817.44|814.64|0
1653343790000|2022-05-23 22:09:50|817.68|814.88|817.8|815|817.92|815.12|817.68|814.88|0
1653343800000|2022-05-23 22:10:00|817.44|814.64|818.16|815.36|818.16|815.36|817.44|814.64|0
1653343810000|2022-05-23 22:10:10|818.04|815.24|817.56|814.76|818.16|815.36|817.56|814.76|0
1653343820000|2022-05-23 22:10:20|817.68|814.88|817.92|815.12|817.92|815.12|817.68|814.88|0
1653343830000|2022-05-23 22:10:30|818.04|815.24|818.04|815.24|818.04|815.24|818.04|815.24|0
1653343840000|2022-05-23 22:10:40|818.16|815.36|818.88|816.08|818.88|816.08|818.16|815.36|0
1653343850000|2022-05-23 22:10:50|818.4|815.6|817.92|815.12|818.4|815.6|817.68|814.88|0
1653343870000|2022-05-23 22:11:10|817.8|815|817.68|814.88|817.92|815.12|817.68|814.88|0
1653343880000|2022-05-23 22:11:20|817.44|814.64|817.68|814.88|817.68|814.88|816.47|813.67|0
1653343890000|2022-05-23 22:11:30|816.95|814.15|817.32|814.52|817.44|814.64|816.95|814.15|0
1653343900000|2022-05-23 22:11:40|817.44|814.64|817.2|814.4|817.44|814.64|817.2|814.4|0
1653343910000|2022-05-23 22:11:50|817.44|814.64|816.95|814.15|817.44|814.64|816.95|814.15|0
1653343920000|2022-05-23 22:12:00|816.84|814.04|816.84|814.04|816.84|814.04|816.84|814.04|0
1653343930000|2022-05-23 22:12:10|816.47|813.67|816.6|813.8|816.71|813.91|816.23|813.43|0
1653343940000|2022-05-23 22:12:20|815.99|813.19|815.27|812.47|815.99|813.19|815.27|812.47|0
1653343950000|2022-05-23 22:12:30|815.51|812.71|815.03|812.23|815.51|812.71|815.03|812.23|0
1653343960000|2022-05-23 22:12:40|814.91|812.11|815.75|812.95|815.75|812.95|814.91|812.11|0
1653343970000|2022-05-23 22:12:50|815.99|813.19|815.03|812.23|815.99|813.19|815.03|812.23|0
1653343980000|2022-05-23 22:13:00|815.51|812.71|815.63|812.83|815.75|812.95|815.51|812.71|0
1653343990000|2022-05-23 22:13:10|816.23|813.43|816.23|813.43|816.23|813.43|816.23|813.43|0
1653344000000|2022-05-23 22:13:20|816.71|813.91|817.08|814.28|817.08|814.28|816.71|813.91|0
1653344010000|2022-05-23 22:13:30|816.95|814.15|816.12|813.32|816.95|814.15|816.12|813.32|0
1653344020000|2022-05-23 22:13:40|815.99|813.19|815.63|812.83|815.99|813.19|815.63|812.83|0
1653344030000|2022-05-23 22:13:50|815.51|812.71|815.27|812.47|815.51|812.71|815.03|812.23|0
1653344040000|2022-05-23 22:14:00|815.03|812.23|815.03|812.23|815.03|812.23|815.03|812.23|0
1653344050000|2022-05-23 22:14:10|814.91|812.11|814.3|811.5|814.91|812.11|814.3|811.5|0
1653344060000|2022-05-23 22:14:20|814.19|811.39|813.58|810.78|814.19|811.39|813.58|810.78|0
1653344070000|2022-05-23 22:14:30|813.34|810.54|813.58|810.78|813.58|810.78|813.1|810.3|0
1653344080000|2022-05-23 22:14:40|812.86|810.06|812.86|810.06|813.1|810.3|812.86|810.06|0
1653344090000|2022-05-23 22:14:50|812.98|810.18|812.98|810.18|812.98|810.18|812.86|810.06|0
1653344100000|2022-05-23 22:15:00|812.5|809.7|812.13|809.33|812.5|809.7|812.13|809.33|0
1653344110000|2022-05-23 22:15:10|812.38|809.58|812.74|809.94|812.86|810.06|812.38|809.58|0
1653344120000|2022-05-23 22:15:20|813.1|810.3|813.22|810.42|813.22|810.42|812.86|810.06|0
1653344130000|2022-05-23 22:15:30|812.98|810.18|812.62|809.82|812.98|810.18|812.62|809.82|0
1653344140000|2022-05-23 22:15:40|812.38|809.58|812.02|809.22|812.62|809.82|812.02|809.22|0
1653344150000|2022-05-23 22:15:50|812.62|809.82|812.26|809.46|812.62|809.82|812.26|809.46|0
1653344160000|2022-05-23 22:16:00|811.78|808.98|811.78|808.98|811.78|808.98|811.78|808.98|0
1653344170000|2022-05-23 22:16:10|812.13|809.33|812.5|809.7|812.5|809.7|812.13|809.33|0
1653344180000|2022-05-23 22:16:20|812.62|809.82|812.86|810.06|812.86|810.06|812.62|809.82|0
1653344190000|2022-05-23 22:16:30|813.34|810.54|813.34|810.54|813.34|810.54|813.34|810.54|0
1653344200000|2022-05-23 22:16:40|813.58|810.78|813.46|810.66|813.82|811.02|813.46|810.66|0
1653344210000|2022-05-23 22:16:50|813.34|810.54|813.58|810.78|814.06|811.26|813.34|810.54|0
1653344220000|2022-05-23 22:17:00|813.82|811.02|813.82|811.02|813.82|811.02|813.58|810.78|0
1653344230000|2022-05-23 22:17:10|814.06|811.26|813.95|811.15|814.06|811.26|813.82|811.02|0
1653344240000|2022-05-23 22:17:20|813.82|811.02|814.06|811.26|814.3|811.5|813.82|811.02|0
1653344250000|2022-05-23 22:17:30|814.19|811.39|814.3|811.5|814.3|811.5|814.19|811.39|0
1653344260000|2022-05-23 22:17:40|814.54|811.74|814.3|811.5|814.54|811.74|814.3|811.5|0
1653344270000|2022-05-23 22:17:50|814.43|811.63|814.3|811.5|814.78|811.98|814.3|811.5|0
1653344280000|2022-05-23 22:18:00|814.43|811.63|814.78|811.98|814.78|811.98|814.43|811.63|0
1653344290000|2022-05-23 22:18:10|814.67|811.87|814.54|811.74|814.67|811.87|814.54|811.74|0
1653344300000|2022-05-23 22:18:20|814.3|811.5|814.54|811.74|814.54|811.74|814.3|811.5|0
1653344310000|2022-05-23 22:18:30|814.3|811.5|815.03|812.23|815.03|812.23|814.3|811.5|0
1653344320000|2022-05-23 22:18:40|815.27|812.47|815.27|812.47|815.27|812.47|815.15|812.35|0
1653344330000|2022-05-23 22:18:50|815.39|812.59|815.51|812.71|815.51|812.71|815.27|812.47|0
1653344340000|2022-05-23 22:19:00|815.75|812.95|815.99|813.19|816.11|813.31|815.75|812.95|0
1653344350000|2022-05-23 22:19:10|815.51|812.71|816.23|813.43|816.23|813.43|815.51|812.71|0
1653344360000|2022-05-23 22:19:20|816.11|813.31|816.71|813.91|816.71|813.91|815.99|813.19|0
1653344370000|2022-05-23 22:19:30|816.47|813.67|816.95|814.15|816.95|814.15|816.47|813.67|0
1653344380000|2022-05-23 22:19:40|816.84|814.04|816.95|814.15|816.95|814.15|816.84|814.04|0
1653344390000|2022-05-23 22:19:50|816.84|814.04|815.75|812.95|816.84|814.04|815.75|812.95|0
1653344400000|2022-05-23 22:20:00|815.63|812.83|815.75|812.95|815.75|812.95|815.63|812.83|0
1653344420000|2022-05-23 22:20:20|815.51|812.71|815.51|812.71|815.75|812.95|815.51|812.71|0
1653344430000|2022-05-23 22:20:30|815.75|812.95|815.51|812.71|815.87|813.07|815.51|812.71|0
1653344440000|2022-05-23 22:20:40|815.39|812.59|815.27|812.47|815.39|812.59|815.27|812.47|0
1653344450000|2022-05-23 22:20:50|815.75|812.95|815.27|812.47|815.75|812.95|815.27|812.47|0
1653344460000|2022-05-23 22:21:00|815.02|812.22|815.02|812.22|815.02|812.22|814.91|812.11|0
1653344470000|2022-05-23 22:21:10|815.27|812.47|815.27|812.47|815.27|812.47|815.02|812.22|0
1653344480000|2022-05-23 22:21:20|816.47|813.67|817.19|814.39|817.19|814.39|816.47|813.67|0
1653344490000|2022-05-23 22:21:30|817.68|814.88|816.95|814.15|817.68|814.88|816.95|814.15|0
1653344500000|2022-05-23 22:21:40|817.32|814.52|816.95|814.15|817.32|814.52|816.95|814.15|0
1653344510000|2022-05-23 22:21:50|816.71|813.91|817.19|814.39|817.19|814.39|816.71|813.91|0
1653344520000|2022-05-23 22:22:00|817.08|814.28|816.95|814.15|817.19|814.39|816.95|814.15|0
1653344530000|2022-05-23 22:22:10|816.84|814.04|817.44|814.64|817.68|814.88|816.71|813.91|0
1653344540000|2022-05-23 22:22:20|817.92|815.12|818.04|815.24|818.04|815.24|817.92|815.12|0
1653344550000|2022-05-23 22:22:30|818.4|815.6|818.16|815.36|818.4|815.6|818.16|815.36|0
1653344560000|2022-05-23 22:22:40|817.68|814.88|817.92|815.12|817.92|815.12|817.56|814.76|0
1653344570000|2022-05-23 22:22:50|818.16|815.36|818.4|815.6|818.64|815.84|818.16|815.36|0
1653344580000|2022-05-23 22:23:00|817.92|815.12|818.4|815.6|818.4|815.6|817.68|814.88|0
1653344590000|2022-05-23 22:23:10|818.04|815.24|819.12|816.32|819.12|816.32|818.04|815.24|0
1653344600000|2022-05-23 22:23:20|818.88|816.08|819.49|816.69|819.49|816.69|818.64|815.84|0
1653344610000|2022-05-23 22:23:30|819.01|816.21|819.36|816.56|819.49|816.69|819.01|816.21|0
1653344620000|2022-05-23 22:23:40|819.49|816.69|819.49|816.69|819.49|816.69|819.49|816.69|0
1653344630000|2022-05-23 22:23:50|819.36|816.56|819.61|816.81|819.61|816.81|819.36|816.56|0
1653344640000|2022-05-23 22:24:00|819.36|816.56|819.49|816.69|819.49|816.69|819.36|816.56|0
1653344650000|2022-05-23 22:24:10|819.61|816.81|819.61|816.81|819.61|816.81|819.49|816.69|0
1653344660000|2022-05-23 22:24:20|819.49|816.69|819.61|816.81|819.61|816.81|819.49|816.69|0
1653344670000|2022-05-23 22:24:30|820.09|817.29|819.73|816.93|820.09|817.29|819.73|816.93|0
1653344680000|2022-05-23 22:24:40|819.85|817.05|819.85|817.05|819.85|817.05|819.61|816.81|0
1653344690000|2022-05-23 22:24:50|820.09|817.29|818.88|816.08|820.09|817.29|818.88|816.08|0
1653344700000|2022-05-23 22:25:00|819.12|816.32|818.16|815.36|819.12|816.32|818.16|815.36|0
1653344710000|2022-05-23 22:25:10|817.68|814.88|817.92|815.12|817.92|815.12|817.68|814.88|0
1653344720000|2022-05-23 22:25:20|818.04|815.24|818.64|815.84|818.64|815.84|817.92|815.12|0
1653344730000|2022-05-23 22:25:30|818.52|815.72|817.92|815.12|818.52|815.72|817.92|815.12|0
1653344740000|2022-05-23 22:25:40|817.8|815|818.28|815.48|818.28|815.48|817.68|814.88|0
1653344750000|2022-05-23 22:25:50|818.64|815.84|818.77|815.97|818.77|815.97|818.52|815.72|0
1653344760000|2022-05-23 22:26:00|817.92|815.12|817.8|815|817.92|815.12|817.8|815|0
1653344770000|2022-05-23 22:26:10|817.92|815.12|817.19|814.39|817.92|815.12|817.19|814.39|0
1653344780000|2022-05-23 22:26:20|817.32|814.52|818.04|815.24|818.04|815.24|817.32|814.52|0
1653344790000|2022-05-23 22:26:30|817.92|815.12|817.32|814.52|817.92|815.12|817.32|814.52|0
1653344800000|2022-05-23 22:26:40|817.08|814.28|816.95|814.15|817.32|814.52|816.95|814.15|0
1653344810000|2022-05-23 22:26:50|815.99|813.19|816.71|813.91|816.71|813.91|815.99|813.19|0
1653344820000|2022-05-23 22:27:00|817.19|814.39|817.08|814.28|817.19|814.39|817.08|814.28|0
1653344830000|2022-05-23 22:27:10|816.95|814.15|816.71|813.91|816.95|814.15|816.71|813.91|0
1653344840000|2022-05-23 22:27:20|816.84|814.04|816.95|814.15|816.95|814.15|816.71|813.91|0
1653344850000|2022-05-23 22:27:30|817.56|814.76|816.95|814.15|817.56|814.76|816.95|814.15|0
1653344860000|2022-05-23 22:27:40|816.84|814.04|816.71|813.91|816.84|814.04|816.71|813.91|0
1653344870000|2022-05-23 22:27:50|816.47|813.67|815.99|813.19|816.47|813.67|815.99|813.19|0
1653344880000|2022-05-23 22:28:00|816.11|813.31|815.51|812.71|816.23|813.43|815.51|812.71|0
1653344890000|2022-05-23 22:28:10|815.27|812.47|815.27|812.47|815.27|812.47|815.27|812.47|0
1653344900000|2022-05-23 22:28:20|814.78|811.98|815.02|812.22|815.02|812.22|814.78|811.98|0
1653344910000|2022-05-23 22:28:30|814.91|812.11|815.27|812.47|815.27|812.47|814.78|811.98|0
1653344920000|2022-05-23 22:28:40|815.15|812.35|815.27|812.47|815.51|812.71|815.15|812.35|0
1653344930000|2022-05-23 22:28:50|815.87|813.07|816.23|813.43|816.23|813.43|815.87|813.07|0
1653344940000|2022-05-23 22:29:00|816.47|813.67|816.23|813.43|816.47|813.67|816.11|813.31|0
1653344950000|2022-05-23 22:29:10|816.35|813.55|816.23|813.43|816.35|813.55|816.23|813.43|0
1653344960000|2022-05-23 22:29:20|815.99|813.19|816.11|813.31|816.23|813.43|815.99|813.19|0
1653344970000|2022-05-23 22:29:30|816.47|813.67|816.6|813.8|816.95|814.15|816.47|813.67|0
1653344980000|2022-05-23 22:29:40|816.23|813.43|816.47|813.67|816.47|813.67|816.23|813.43|0
1653344990000|2022-05-23 22:29:50|816.6|813.8|816.95|814.15|816.95|814.15|816.47|813.67|0
1653345000000|2022-05-23 22:30:00|816.84|814.04|816.95|814.15|816.95|814.15|816.71|813.91|0
1653345010000|2022-05-23 22:30:10|817.08|814.28|817.19|814.39|817.19|814.39|817.08|814.28|0
1653345020000|2022-05-23 22:30:20|816.84|814.04|816.47|813.67|816.95|814.15|816.47|813.67|0
1653345030000|2022-05-23 22:30:30|816.71|813.91|817.68|814.88|817.68|814.88|816.71|813.91|0
1653345040000|2022-05-23 22:30:40|817.8|815|818.28|815.48|818.28|815.48|817.8|815|0
1653345050000|2022-05-23 22:30:50|818.4|815.6|817.43|814.63|818.52|815.72|817.43|814.63|0
1653345060000|2022-05-23 22:31:00|816.84|814.04|817.32|814.52|817.32|814.52|816.71|813.91|0
1653345070000|2022-05-23 22:31:10|817.19|814.39|816.71|813.91|817.19|814.39|816.35|813.55|0
1653345080000|2022-05-23 22:31:20|816.84|814.04|816.23|813.43|816.84|814.04|816.23|813.43|0
1653345090000|2022-05-23 22:31:30|815.99|813.19|815.99|813.19|815.99|813.19|815.99|813.19|0
1653345100000|2022-05-23 22:31:40|815.87|813.07|815.75|812.95|815.87|813.07|815.51|812.71|0
1653345110000|2022-05-23 22:31:50|815.51|812.71|815.51|812.71|815.87|813.07|815.26|812.46|0
1653345120000|2022-05-23 22:32:00|815.63|812.83|815.02|812.22|815.63|812.83|815.02|812.22|0
1653345130000|2022-05-23 22:32:10|814.91|812.11|814.67|811.87|815.02|812.22|814.67|811.87|0
1653345140000|2022-05-23 22:32:20|814.78|811.98|814.78|811.98|814.78|811.98|814.54|811.74|0
1653345150000|2022-05-23 22:32:30|815.02|812.22|814.78|811.98|815.02|812.22|814.78|811.98|0
1653345160000|2022-05-23 22:32:40|815.02|812.22|814.91|812.11|815.02|812.22|814.91|812.11|0
1653345170000|2022-05-23 22:32:50|814.78|811.98|814.19|811.39|814.78|811.98|814.19|811.39|0
1653345180000|2022-05-23 22:33:00|814.3|811.5|814.54|811.74|814.54|811.74|814.3|811.5|0
1653345190000|2022-05-23 22:33:10|814.19|811.39|814.3|811.5|814.3|811.5|814.19|811.39|0
1653345200000|2022-05-23 22:33:20|814.06|811.26|814.54|811.74|814.54|811.74|814.06|811.26|0
1653345210000|2022-05-23 22:33:30|814.3|811.5|814.3|811.5|814.3|811.5|814.06|811.26|0
1653345220000|2022-05-23 22:33:40|814.43|811.63|814.43|811.63|814.43|811.63|814.43|811.63|0
1653345230000|2022-05-23 22:33:50|814.19|811.39|813.82|811.02|814.19|811.39|813.82|811.02|0
1653345240000|2022-05-23 22:34:00|813.7|810.9|813.82|811.02|813.82|811.02|813.7|810.9|0
1653345250000|2022-05-23 22:34:10|813.94|811.14|813.34|810.54|813.94|811.14|813.34|810.54|0
1653345260000|2022-05-23 22:34:20|813.46|810.66|813.58|810.78|813.58|810.78|813.46|810.66|0
1653345270000|2022-05-23 22:34:30|813.46|810.66|813.46|810.66|813.58|810.78|813.34|810.54|0
1653345280000|2022-05-23 22:34:40|813.7|810.9|813.1|810.3|813.7|810.9|813.1|810.3|0
1653345290000|2022-05-23 22:34:50|812.86|810.06|812.98|810.18|812.98|810.18|812.86|810.06|0
1653345300000|2022-05-23 22:35:00|812.74|809.94|812.74|809.94|812.86|810.06|812.74|809.94|0
1653345310000|2022-05-23 22:35:10|812.86|810.06|812.98|810.18|812.98|810.18|812.86|810.06|0
1653345320000|2022-05-23 22:35:20|812.61|809.81|812.74|809.94|812.74|809.94|812.61|809.81|0
1653345330000|2022-05-23 22:35:30|812.86|810.06|812.86|810.06|812.86|810.06|812.86|810.06|0
1653345340000|2022-05-23 22:35:40|813.1|810.3|813.58|810.78|813.58|810.78|813.1|810.3|0
1653345350000|2022-05-23 22:35:50|813.82|811.02|813.94|811.14|813.94|811.14|813.82|811.02|0
1653345360000|2022-05-23 22:36:00|814.06|811.26|814.06|811.26|814.06|811.26|814.06|811.26|0
1653345370000|2022-05-23 22:36:10|814.18|811.38|814.18|811.38|814.18|811.38|814.18|811.38|0
1653345380000|2022-05-23 22:36:20|814.06|811.26|814.3|811.5|814.3|811.5|814.06|811.26|0
1653345390000|2022-05-23 22:36:30|814.18|811.38|814.18|811.38|814.18|811.38|814.18|811.38|0
1653345410000|2022-05-23 22:36:50|814.06|811.26|814.06|811.26|814.06|811.26|814.06|811.26|0
1653345420000|2022-05-23 22:37:00|814.18|811.38|814.3|811.5|814.3|811.5|814.18|811.38|0
1653345430000|2022-05-23 22:37:10|814.43|811.63|814.67|811.87|814.78|811.98|814.43|811.63|0
1653345440000|2022-05-23 22:37:20|814.54|811.74|814.54|811.74|814.54|811.74|814.54|811.74|0
1653345450000|2022-05-23 22:37:30|814.67|811.87|814.67|811.87|814.67|811.87|814.54|811.74|0
1653345460000|2022-05-23 22:37:40|814.54|811.74|814.43|811.63|814.67|811.87|814.43|811.63|0
1653345470000|2022-05-23 22:37:50|814.3|811.5|814.06|811.26|814.3|811.5|814.06|811.26|0
1653345480000|2022-05-23 22:38:00|814.18|811.38|814.18|811.38|814.3|811.5|814.06|811.26|0
1653345490000|2022-05-23 22:38:10|814.06|811.26|814.3|811.5|814.3|811.5|814.06|811.26|0
1653345500000|2022-05-23 22:38:20|814.54|811.74|814.78|811.98|814.78|811.98|814.54|811.74|0
1653345510000|2022-05-23 22:38:30|814.91|812.11|815.02|812.22|815.02|812.22|814.91|812.11|0
1653345520000|2022-05-23 22:38:40|814.78|811.98|814.78|811.98|814.78|811.98|814.78|811.98|0
1653345530000|2022-05-23 22:38:50|815.02|812.22|815.02|812.22|815.02|812.22|815.02|812.22|0
1653345540000|2022-05-23 22:39:00|814.78|811.98|814.78|811.98|814.78|811.98|814.78|811.98|0
1653345550000|2022-05-23 22:39:10|815.02|812.22|815.51|812.71|815.51|812.71|815.02|812.22|0
1653345560000|2022-05-23 22:39:20|815.63|812.83|815.63|812.83|815.75|812.95|815.63|812.83|0
1653345570000|2022-05-23 22:39:30|815.75|812.95|815.75|812.95|815.75|812.95|815.63|812.83|0
1653345580000|2022-05-23 22:39:40|815.51|812.71|815.75|812.95|815.75|812.95|815.51|812.71|0
1653345590000|2022-05-23 22:39:50|815.63|812.83|815.15|812.35|815.63|812.83|815.02|812.22|0
1653345600000|2022-05-23 22:40:00|814.78|811.98|814.54|811.74|814.78|811.98|814.54|811.74|0
1653345610000|2022-05-23 22:40:10|814.78|811.98|814.78|811.98|814.78|811.98|814.78|811.98|0
1653345620000|2022-05-23 22:40:20|814.91|812.11|815.02|812.22|815.02|812.22|814.91|812.11|0
1653345630000|2022-05-23 22:40:30|815.26|812.46|815.26|812.46|815.26|812.46|815.26|812.46|0
1653345640000|2022-05-23 22:40:40|815.02|812.22|814.78|811.98|815.02|812.22|814.43|811.63|0
1653345650000|2022-05-23 22:40:50|814.67|811.87|814.18|811.38|814.67|811.87|814.18|811.38|0
1653345660000|2022-05-23 22:41:00|814.3|811.5|814.3|811.5|814.3|811.5|814.3|811.5|0
1653345670000|2022-05-23 22:41:10|814.43|811.63|814.3|811.5|814.43|811.63|814.18|811.38|0
1653345690000|2022-05-23 22:41:30|814.43|811.63|814.18|811.38|814.43|811.63|814.18|811.38|0
1653345700000|2022-05-23 22:41:40|814.3|811.5|814.54|811.74|814.54|811.74|814.3|811.5|0
1653345710000|2022-05-23 22:41:50|814.67|811.87|814.54|811.74|814.67|811.87|814.54|811.74|0
1653345720000|2022-05-23 22:42:00|814.3|811.5|814.3|811.5|814.3|811.5|814.18|811.38|0
1653345730000|2022-05-23 22:42:10|814.06|811.26|813.94|811.14|814.06|811.26|813.94|811.14|0
1653345740000|2022-05-23 22:42:20|813.82|811.02|813.82|811.02|813.82|811.02|813.82|811.02|0
1653345750000|2022-05-23 22:42:30|813.7|810.9|814.18|811.38|814.3|811.5|813.7|810.9|0
1653345760000|2022-05-23 22:42:40|814.3|811.5|814.3|811.5|814.3|811.5|814.3|811.5|0
1653345770000|2022-05-23 22:42:50|814.06|811.26|814.06|811.26|814.06|811.26|813.94|811.14|0
1653345780000|2022-05-23 22:43:00|813.94|811.14|813.82|811.02|813.94|811.14|813.7|810.9|0
1653345790000|2022-05-23 22:43:10|813.7|810.9|814.18|811.38|814.18|811.38|813.58|810.78|0
1653345800000|2022-05-23 22:43:20|814.06|811.26|814.06|811.26|814.06|811.26|814.06|811.26|0
1653345810000|2022-05-23 22:43:30|814.3|811.5|814.06|811.26|814.3|811.5|814.06|811.26|0
1653345820000|2022-05-23 22:43:40|813.94|811.14|813.94|811.14|813.94|811.14|813.94|811.14|0
1653345830000|2022-05-23 22:43:50|814.06|811.26|813.82|811.02|814.06|811.26|813.82|811.02|0
1653345840000|2022-05-23 22:44:00|813.58|810.78|813.58|810.78|813.58|810.78|813.58|810.78|0
1653345850000|2022-05-23 22:44:10|813.34|810.54|813.34|810.54|813.34|810.54|813.34|810.54|0
1653345860000|2022-05-23 22:44:20|813.82|811.02|814.06|811.26|814.06|811.26|813.82|811.02|0
1653345870000|2022-05-23 22:44:30|813.82|811.02|813.82|811.02|813.82|811.02|813.82|811.02|0
1653345890000|2022-05-23 22:44:50|813.94|811.14|813.82|811.02|814.06|811.26|813.82|811.02|0
1653345900000|2022-05-23 22:45:00|813.58|810.78|813.1|810.3|813.58|810.78|813.1|810.3|0
1653345920000|2022-05-23 22:45:20|812.74|809.94|812.5|809.7|812.74|809.94|812.37|809.57|0
1653345930000|2022-05-23 22:45:30|812.61|809.81|812.13|809.33|812.61|809.81|812.13|809.33|0
1653345940000|2022-05-23 22:45:40|811.89|809.09|811.41|808.61|811.89|809.09|811.41|808.61|0
1653345970000|2022-05-23 22:46:10|811.65|808.85|811.65|808.85|811.65|808.85|811.65|808.85|0
1653345980000|2022-05-23 22:46:20|811.89|809.09|811.89|809.09|811.89|809.09|811.65|808.85|0
1653345990000|2022-05-23 22:46:30|811.65|808.85|811.65|808.85|811.65|808.85|811.65|808.85|0
1653346000000|2022-05-23 22:46:40|811.41|808.61|811.41|808.61|811.41|808.61|811.41|808.61|0
1653346020000|2022-05-23 22:47:00|811.65|808.85|811.41|808.61|811.65|808.85|811.41|808.61|0
1653346060000|2022-05-23 22:47:40|811.05|808.25|810.93|808.13|811.05|808.25|810.93|808.13|0
1653346080000|2022-05-23 22:48:00|810.81|808.01|810.69|807.89|810.81|808.01|810.69|807.89|0
1653346090000|2022-05-23 22:48:10|810.93|808.13|810.69|807.89|810.93|808.13|810.69|807.89|0
1653346110000|2022-05-23 22:48:30|810.21|807.41|810.45|807.65|810.45|807.65|810.21|807.41|0
1653346120000|2022-05-23 22:48:40|810.69|807.89|810.21|807.41|810.69|807.89|810.21|807.41|0
1653346130000|2022-05-23 22:48:50|810.33|807.53|810.33|807.53|810.33|807.53|810.33|807.53|0
1653346140000|2022-05-23 22:49:00|810.45|807.65|810.33|807.53|810.45|807.65|810.33|807.53|0
1653346150000|2022-05-23 22:49:10|810.45|807.65|810.33|807.53|810.45|807.65|810.33|807.53|0
1653346160000|2022-05-23 22:49:20|810.21|807.41|810.45|807.65|810.45|807.65|810.21|807.41|0
1653346170000|2022-05-23 22:49:30|810.21|807.41|810.33|807.53|810.33|807.53|810.21|807.41|0
1653346180000|2022-05-23 22:49:40|810.45|807.65|809.96|807.16|810.45|807.65|809.96|807.16|0
1653346190000|2022-05-23 22:49:50|810.21|807.41|810.21|807.41|810.33|807.53|810.21|807.41|0
1653346200000|2022-05-23 22:50:00|810.45|807.65|810.45|807.65|810.45|807.65|810.45|807.65|0
1653346210000|2022-05-23 22:50:10|810.33|807.53|810.69|807.89|810.69|807.89|810.33|807.53|0
1653346220000|2022-05-23 22:50:20|810.81|808.01|810.69|807.89|811.05|808.25|810.69|807.89|0
1653346230000|2022-05-23 22:50:30|810.81|808.01|810.69|807.89|810.81|808.01|810.57|807.77|0
1653346240000|2022-05-23 22:50:40|810.81|808.01|810.69|807.89|810.81|808.01|810.69|807.89|0
1653346250000|2022-05-23 22:50:50|810.57|807.77|810.57|807.77|810.57|807.77|810.57|807.77|0
1653346260000|2022-05-23 22:51:00|810.45|807.65|810.2|807.4|810.57|807.77|810.2|807.4|0
1653346270000|2022-05-23 22:51:10|810.45|807.65|810.2|807.4|810.45|807.65|810.2|807.4|0
1653346280000|2022-05-23 22:51:20|810.81|808.01|811.29|808.49|811.41|808.61|810.81|808.01|0
1653346290000|2022-05-23 22:51:30|810.69|807.89|810.69|807.89|810.69|807.89|810.69|807.89|0
1653346300000|2022-05-23 22:51:40|810.93|808.13|811.17|808.37|811.41|808.61|810.93|808.13|0
1653346310000|2022-05-23 22:51:50|811.41|808.61|812.13|809.33|812.37|809.57|811.41|808.61|0
1653346320000|2022-05-23 22:52:00|811.89|809.09|812.02|809.22|812.02|809.22|811.89|809.09|0
1653346330000|2022-05-23 22:52:10|812.61|809.81|812.61|809.81|812.61|809.81|812.37|809.57|0
1653346340000|2022-05-23 22:52:20|812.74|809.94|812.98|810.18|812.98|810.18|812.74|809.94|0
1653346350000|2022-05-23 22:52:30|812.85|810.05|812.85|810.05|812.98|810.18|812.85|810.05|0
1653346360000|2022-05-23 22:52:40|812.98|810.18|813.09|810.29|813.34|810.54|812.98|810.18|0
1653346370000|2022-05-23 22:52:50|813.34|810.54|813.46|810.66|813.58|810.78|813.34|810.54|0
1653346380000|2022-05-23 22:53:00|813.58|810.78|813.34|810.54|813.58|810.78|813.34|810.54|0
1653346390000|2022-05-23 22:53:10|813.58|810.78|813.34|810.54|813.58|810.78|813.34|810.54|0
1653346400000|2022-05-23 22:53:20|813.09|810.29|812.74|809.94|813.09|810.29|812.74|809.94|0
1653346410000|2022-05-23 22:53:30|812.61|809.81|813.09|810.29|813.09|810.29|812.61|809.81|0
1653346420000|2022-05-23 22:53:40|812.98|810.18|812.85|810.05|812.98|810.18|812.85|810.05|0
1653346430000|2022-05-23 22:53:50|813.09|810.29|812.74|809.94|813.09|810.29|812.74|809.94|0
1653346440000|2022-05-23 22:54:00|812.61|809.81|812.13|809.33|812.61|809.81|812.13|809.33|0
1653346450000|2022-05-23 22:54:10|812.02|809.22|812.37|809.57|812.37|809.57|812.02|809.22|0
1653346460000|2022-05-23 22:54:20|812.5|809.7|812.37|809.57|812.5|809.7|812.37|809.57|0
1653346470000|2022-05-23 22:54:30|812.74|809.94|812.74|809.94|812.74|809.94|812.74|809.94|0
1653346480000|2022-05-23 22:54:40|812.61|809.81|812.37|809.57|812.61|809.81|812.37|809.57|0
1653346490000|2022-05-23 22:54:50|812.13|809.33|812.37|809.57|812.37|809.57|812.13|809.33|0
1653346500000|2022-05-23 22:55:00|812.26|809.46|811.41|808.61|812.26|809.46|811.41|808.61|0
1653346510000|2022-05-23 22:55:10|810.93|808.13|810.93|808.13|811.29|808.49|810.81|808.01|0
1653346520000|2022-05-23 22:55:20|810.81|808.01|810.93|808.13|810.93|808.13|810.81|808.01|0
1653346530000|2022-05-23 22:55:30|810.69|807.89|810.69|807.89|810.69|807.89|810.69|807.89|0
1653346540000|2022-05-23 22:55:40|810.93|808.13|810.93|808.13|810.93|808.13|810.93|808.13|0
1653346550000|2022-05-23 22:55:50|811.41|808.61|811.41|808.61|811.41|808.61|811.41|808.61|0
1653346560000|2022-05-23 22:56:00|811.29|808.49|810.93|808.13|811.29|808.49|810.81|808.01|0
1653346570000|2022-05-23 22:56:10|810.69|807.89|810.93|808.13|810.93|808.13|810.69|807.89|0
1653346580000|2022-05-23 22:56:20|810.81|808.01|810.93|808.13|810.93|808.13|810.81|808.01|0
1653346590000|2022-05-23 22:56:30|810.81|808.01|810.45|807.65|810.81|808.01|810.45|807.65|0
1653346600000|2022-05-23 22:56:40|809.96|807.16|810.2|807.4|810.2|807.4|809.96|807.16|0
1653346610000|2022-05-23 22:56:50|809.96|807.16|810.45|807.65|810.45|807.65|809.96|807.16|0
1653346620000|2022-05-23 22:57:00|810.33|807.53|809.96|807.16|810.33|807.53|809.96|807.16|0
1653346630000|2022-05-23 22:57:10|810.2|807.4|810.2|807.4|810.2|807.4|810.09|807.29|0
1653346640000|2022-05-23 22:57:20|810.09|807.29|809.96|807.16|810.09|807.29|809.96|807.16|0
1653346650000|2022-05-23 22:57:30|810.09|807.29|810.2|807.4|810.2|807.4|810.09|807.29|0
1653346660000|2022-05-23 22:57:40|810.09|807.29|810.2|807.4|810.2|807.4|810.09|807.29|0
1653346670000|2022-05-23 22:57:50|810.45|807.65|810.45|807.65|810.45|807.65|810.45|807.65|0
1653346680000|2022-05-23 22:58:00|810.33|807.53|810.09|807.29|810.33|807.53|810.09|807.29|0
1653346690000|2022-05-23 22:58:10|809.72|806.92|809.72|806.92|809.96|807.16|809.72|806.92|0
1653346710000|2022-05-23 22:58:30|809.13|806.33|809.48|806.68|809.48|806.68|809.13|806.33|0
1653346720000|2022-05-23 22:58:40|809.61|806.81|809.48|806.68|809.61|806.81|809.48|806.68|0
1653346730000|2022-05-23 22:58:50|809.37|806.57|809.72|806.92|809.72|806.92|809.37|806.57|0
1653346740000|2022-05-23 22:59:00|809.85|807.05|809.61|806.81|809.96|807.16|809.61|806.81|0
1653346750000|2022-05-23 22:59:10|809.37|806.57|809.13|806.33|809.37|806.57|809.13|806.33|0
1653346760000|2022-05-23 22:59:20|809.48|806.68|809.37|806.57|809.48|806.68|809.37|806.57|0
1653346780000|2022-05-23 22:59:40|809.72|806.92|809.48|806.68|809.72|806.92|809.24|806.44|0
1653346790000|2022-05-23 22:59:50|809.61|806.81|809.72|806.92|809.72|806.92|809.61|806.81|0
1653346800000|2022-05-23 23:00:00|809.37|806.57|809.72|806.92|809.72|806.92|809.37|806.57|0
1653346810000|2022-05-23 23:00:10|809.37|806.57|808.89|806.09|809.37|806.57|808.89|806.09|0
1653346820000|2022-05-23 23:00:20|808.76|805.96|809|806.2|809|806.2|808.76|805.96|0
1653346830000|2022-05-23 23:00:30|809.13|806.33|809.37|806.57|809.37|806.57|809|806.2|0
1653346840000|2022-05-23 23:00:40|809.48|806.68|809.48|806.68|809.48|806.68|809.48|806.68|0
1653346850000|2022-05-23 23:00:50|809.24|806.44|809.24|806.44|809.24|806.44|809.24|806.44|0
1653346870000|2022-05-23 23:01:10|808.88|806.08|808.88|806.08|808.88|806.08|808.88|806.08|0
1653346880000|2022-05-23 23:01:20|808.76|805.96|808.76|805.96|808.76|805.96|808.76|805.96|0
1653346900000|2022-05-23 23:01:40|808.88|806.08|809|806.2|809|806.2|808.88|806.08|0
1653346940000|2022-05-23 23:02:20|808.76|805.96|808.64|805.84|808.76|805.96|808.64|805.84|0
1653346950000|2022-05-23 23:02:30|808.52|805.72|808.28|805.48|808.52|805.72|808.28|805.48|0
1653346960000|2022-05-23 23:02:40|808.4|805.6|808.52|805.72|808.52|805.72|808.4|805.6|0
1653346970000|2022-05-23 23:02:50|808.4|805.6|808.28|805.48|808.4|805.6|808.28|805.48|0
1653346980000|2022-05-23 23:03:00|808.64|805.84|808.76|805.96|808.76|805.96|808.64|805.84|0
1653346990000|2022-05-23 23:03:10|808.64|805.84|808.76|805.96|808.76|805.96|808.64|805.84|0
1653347000000|2022-05-23 23:03:20|808.4|805.6|808.4|805.6|808.4|805.6|808.4|805.6|0
1653347010000|2022-05-23 23:03:30|808.28|805.48|808.28|805.48|808.28|805.48|808.04|805.24|0
1653347020000|2022-05-23 23:03:40|808.52|805.72|808.52|805.72|808.52|805.72|808.52|805.72|0
1653347030000|2022-05-23 23:03:50|808.76|805.96|808.76|805.96|808.76|805.96|808.76|805.96|0
1653347040000|2022-05-23 23:04:00|808.88|806.08|808.88|806.08|808.88|806.08|808.52|805.72|0
1653347050000|2022-05-23 23:04:10|809|806.2|808.64|805.84|809|806.2|808.64|805.84|0
1653347060000|2022-05-23 23:04:20|808.52|805.72|808.28|805.48|808.52|805.72|808.28|805.48|0
1653347070000|2022-05-23 23:04:30|808.76|805.96|809|806.2|809|806.2|808.76|805.96|0
1653347080000|2022-05-23 23:04:40|808.76|805.96|808.64|805.84|808.76|805.96|808.64|805.84|0
1653347090000|2022-05-23 23:04:50|808.28|805.48|808.28|805.48|808.28|805.48|808.28|805.48|0
1653347100000|2022-05-23 23:05:00|808.52|805.72|808.52|805.72|808.52|805.72|808.4|805.6|0
1653347110000|2022-05-23 23:05:10|808.76|805.96|808.88|806.08|808.88|806.08|808.76|805.96|0
1653347120000|2022-05-23 23:05:20|809|806.2|809|806.2|809|806.2|809|806.2|0
1653347140000|2022-05-23 23:05:40|808.88|806.08|808.88|806.08|808.88|806.08|808.88|806.08|0
1653347150000|2022-05-23 23:05:50|809|806.2|808.52|805.72|809|806.2|808.52|805.72|0
1653347160000|2022-05-23 23:06:00|808.28|805.48|808.28|805.48|808.28|805.48|808.16|805.36|0
1653347170000|2022-05-23 23:06:10|808.16|805.36|808.04|805.24|808.16|805.36|807.8|805|0
1653347180000|2022-05-23 23:06:20|807.92|805.12|807.68|804.88|807.92|805.12|807.68|804.88|0
1653347190000|2022-05-23 23:06:30|807.56|804.76|807.56|804.76|807.56|804.76|807.56|804.76|0
1653347200000|2022-05-23 23:06:40|807.8|805|807.68|804.88|807.8|805|807.68|804.88|0
1653347210000|2022-05-23 23:06:50|807.56|804.76|807.8|805|807.8|805|807.56|804.76|0
1653347220000|2022-05-23 23:07:00|807.56|804.76|807.8|805|808.04|805.24|807.56|804.76|0
1653347230000|2022-05-23 23:07:10|807.92|805.12|807.8|805|807.92|805.12|807.8|805|0
1653347240000|2022-05-23 23:07:20|807.92|805.12|807.32|804.52|807.92|805.12|807.32|804.52|0
1653347250000|2022-05-23 23:07:30|807.56|804.76|808.28|805.48|808.52|805.72|807.56|804.76|0
1653347260000|2022-05-23 23:07:40|808.16|805.36|808.28|805.48|808.28|805.48|808.16|805.36|0
1653347270000|2022-05-23 23:07:50|807.92|805.12|808.04|805.24|808.04|805.24|807.92|805.12|0
1653347280000|2022-05-23 23:08:00|807.56|804.76|807.56|804.76|807.56|804.76|807.56|804.76|0
1653347290000|2022-05-23 23:08:10|807.07|804.27|807.07|804.27|807.07|804.27|807.07|804.27|0
1653347310000|2022-05-23 23:08:30|807.32|804.52|807.56|804.76|807.56|804.76|807.32|804.52|0
1653347320000|2022-05-23 23:08:40|807.32|804.52|807.32|804.52|807.32|804.52|807.32|804.52|0
1653347330000|2022-05-23 23:08:50|807.44|804.64|807.44|804.64|807.56|804.76|807.44|804.64|0
1653347340000|2022-05-23 23:09:00|807.32|804.52|807.56|804.76|807.56|804.76|807.32|804.52|0
1653347360000|2022-05-23 23:09:20|807.32|804.52|807.32|804.52|807.32|804.52|807.32|804.52|0
1653347370000|2022-05-23 23:09:30|807.44|804.64|807.44|804.64|807.44|804.64|807.44|804.64|0
1653347380000|2022-05-23 23:09:40|807.56|804.76|807.68|804.88|807.68|804.88|807.56|804.76|0
1653347390000|2022-05-23 23:09:50|807.56|804.76|807.32|804.52|807.56|804.76|807.32|804.52|0
1653347400000|2022-05-23 23:10:00|807.56|804.76|807.56|804.76|807.56|804.76|807.56|804.76|0
1653347410000|2022-05-23 23:10:10|807.92|805.12|807.92|805.12|807.92|805.12|807.92|805.12|0
1653347420000|2022-05-23 23:10:20|808.04|805.24|808.04|805.24|808.04|805.24|807.8|805|0
1653347430000|2022-05-23 23:10:30|807.8|805|808.04|805.24|808.04|805.24|807.8|805|0
1653347440000|2022-05-23 23:10:40|808.28|805.48|807.56|804.76|808.28|805.48|807.56|804.76|0
1653347450000|2022-05-23 23:10:50|807.8|805|807.56|804.76|807.8|805|807.56|804.76|0
1653347460000|2022-05-23 23:11:00|807.32|804.52|807.44|804.64|807.44|804.64|807.07|804.27|0
1653347470000|2022-05-23 23:11:10|808.04|805.24|808.4|805.6|808.4|805.6|808.04|805.24|0
1653347480000|2022-05-23 23:11:20|808.28|805.48|808.4|805.6|808.4|805.6|808.28|805.48|0
1653347490000|2022-05-23 23:11:30|808.04|805.24|807.92|805.12|808.04|805.24|807.92|805.12|0
1653347500000|2022-05-23 23:11:40|807.8|805|808.04|805.24|808.04|805.24|807.8|805|0
1653347510000|2022-05-23 23:11:50|807.92|805.12|808.52|805.72|808.52|805.72|807.92|805.12|0
1653347520000|2022-05-23 23:12:00|808.28|805.48|808.64|805.84|808.64|805.84|808.28|805.48|0
1653347530000|2022-05-23 23:12:10|808.52|805.72|808.64|805.84|808.76|805.96|808.52|805.72|0
1653347540000|2022-05-23 23:12:20|808.52|805.72|808.16|805.36|808.52|805.72|808.16|805.36|0
1653347550000|2022-05-23 23:12:30|808.04|805.24|809|806.2|809|806.2|808.04|805.24|0
1653347560000|2022-05-23 23:12:40|808.76|805.96|808.76|805.96|808.76|805.96|808.76|805.96|0
1653347570000|2022-05-23 23:12:50|808.88|806.08|809.24|806.44|809.24|806.44|808.88|806.08|0
1653347580000|2022-05-23 23:13:00|809.37|806.57|809.37|806.57|809.48|806.68|809.24|806.44|0
1653347590000|2022-05-23 23:13:10|809.48|806.68|809|806.2|809.48|806.68|809|806.2|0
1653347600000|2022-05-23 23:13:20|808.76|805.96|808.88|806.08|808.88|806.08|808.76|805.96|0
1653347610000|2022-05-23 23:13:30|809|806.2|809.24|806.44|809.37|806.57|809|806.2|0
1653347620000|2022-05-23 23:13:40|809.37|806.57|808.76|805.96|809.37|806.57|808.76|805.96|0
1653347630000|2022-05-23 23:13:50|809|806.2|808.4|805.6|809|806.2|808.4|805.6|0
1653347640000|2022-05-23 23:14:00|808.52|805.72|808.52|805.72|808.52|805.72|808.52|805.72|0
1653347650000|2022-05-23 23:14:10|808.76|805.96|808.76|805.96|808.76|805.96|808.76|805.96|0
1653347660000|2022-05-23 23:14:20|809|806.2|809|806.2|809|806.2|808.76|805.96|0
1653347670000|2022-05-23 23:14:30|808.88|806.08|809|806.2|809|806.2|808.88|806.08|0
1653347680000|2022-05-23 23:14:40|809.12|806.32|809.12|806.32|809.12|806.32|809.12|806.32|0
1653347690000|2022-05-23 23:14:50|809.37|806.57|809.12|806.32|809.37|806.57|809.12|806.32|0
1653347700000|2022-05-23 23:15:00|809.48|806.68|809.24|806.44|809.48|806.68|809.24|806.44|0
1653347710000|2022-05-23 23:15:10|809.12|806.32|809.12|806.32|809.12|806.32|809|806.2|0
1653347720000|2022-05-23 23:15:20|809|806.2|809.36|806.56|809.36|806.56|809|806.2|0
1653347730000|2022-05-23 23:15:30|809.48|806.68|809.24|806.44|809.48|806.68|809.24|806.44|0
1653347740000|2022-05-23 23:15:40|809|806.2|809.24|806.44|809.24|806.44|809|806.2|0
1653347760000|2022-05-23 23:16:00|809.36|806.56|809.48|806.68|809.48|806.68|809.36|806.56|0
1653347770000|2022-05-23 23:16:10|809.24|806.44|809.36|806.56|809.36|806.56|809.24|806.44|0
1653347780000|2022-05-23 23:16:20|809.48|806.68|809.48|806.68|809.48|806.68|809.48|806.68|0
1653347790000|2022-05-23 23:16:30|809.36|806.56|809.36|806.56|809.36|806.56|809.36|806.56|0
1653347800000|2022-05-23 23:16:40|809.48|806.68|809.48|806.68|809.48|806.68|809.48|806.68|0
1653347830000|2022-05-23 23:17:10|810.2|807.4|810.44|807.64|810.44|807.64|810.2|807.4|0
1653347840000|2022-05-23 23:17:20|810.68|807.88|811.17|808.37|811.17|808.37|810.68|807.88|0
1653347850000|2022-05-23 23:17:30|811.41|808.61|811.65|808.85|811.65|808.85|811.41|808.61|0
1653347860000|2022-05-23 23:17:40|811.77|808.97|811.65|808.85|811.77|808.97|811.65|808.85|0
1653347870000|2022-05-23 23:17:50|811.89|809.09|811.65|808.85|811.89|809.09|811.65|808.85|0
1653347880000|2022-05-23 23:18:00|812.25|809.45|812.13|809.33|812.25|809.45|812.01|809.21|0
1653347890000|2022-05-23 23:18:10|812.01|809.21|812.13|809.33|812.13|809.33|812.01|809.21|0
1653347900000|2022-05-23 23:18:20|812.37|809.57|812.85|810.05|812.85|810.05|812.37|809.57|0
1653347910000|2022-05-23 23:18:30|813.09|810.29|813.09|810.29|813.09|810.29|813.09|810.29|0
1653347920000|2022-05-23 23:18:40|813.33|810.53|813.22|810.42|813.33|810.53|813.09|810.29|0
1653347930000|2022-05-23 23:18:50|813.33|810.53|813.46|810.66|813.46|810.66|813.33|810.53|0
1653347940000|2022-05-23 23:19:00|813.33|810.53|814.06|811.26|814.06|811.26|813.09|810.29|0
1653347950000|2022-05-23 23:19:10|813.81|811.01|813.81|811.01|813.81|811.01|813.81|811.01|0
1653347960000|2022-05-23 23:19:20|814.3|811.5|814.06|811.26|814.3|811.5|814.06|811.26|0
1653347970000|2022-05-23 23:19:30|814.54|811.74|814.06|811.26|814.54|811.74|814.06|811.26|0
1653347980000|2022-05-23 23:19:40|814.3|811.5|814.06|811.26|814.3|811.5|814.06|811.26|0
1653347990000|2022-05-23 23:19:50|813.57|810.77|813.57|810.77|813.57|810.77|813.57|810.77|0
1653348000000|2022-05-23 23:20:00|813.22|810.42|813.33|810.53|813.33|810.53|813.09|810.29|0
1653348010000|2022-05-23 23:20:10|813.22|810.42|813.09|810.29|813.22|810.42|813.09|810.29|0
1653348020000|2022-05-23 23:20:20|813.22|810.42|813.09|810.29|813.33|810.53|813.09|810.29|0
1653348040000|2022-05-23 23:20:40|813.33|810.53|813.33|810.53|813.33|810.53|813.33|810.53|0
1653348050000|2022-05-23 23:20:50|813.57|810.77|813.33|810.53|813.57|810.77|813.33|810.53|0
1653348060000|2022-05-23 23:21:00|813.09|810.29|813.09|810.29|813.22|810.42|813.09|810.29|0
1653348070000|2022-05-23 23:21:10|812.85|810.05|813.09|810.29|813.09|810.29|812.85|810.05|0
1653348090000|2022-05-23 23:21:30|813.33|810.53|813.33|810.53|813.33|810.53|813.09|810.29|0
1653348100000|2022-05-23 23:21:40|813.09|810.29|812.98|810.18|813.09|810.29|812.98|810.18|0
1653348110000|2022-05-23 23:21:50|812.85|810.05|813.33|810.53|813.33|810.53|812.85|810.05|0
1653348120000|2022-05-23 23:22:00|812.85|810.05|813.33|810.53|813.33|810.53|812.85|810.05|0
1653348130000|2022-05-23 23:22:10|813.22|810.42|813.22|810.42|813.22|810.42|813.22|810.42|0
1653348140000|2022-05-23 23:22:20|813.33|810.53|813.22|810.42|813.33|810.53|813.09|810.29|0
1653348150000|2022-05-23 23:22:30|812.98|810.18|812.85|810.05|813.09|810.29|812.85|810.05|0
1653348160000|2022-05-23 23:22:40|813.33|810.53|813.09|810.29|813.33|810.53|813.09|810.29|0
1653348170000|2022-05-23 23:22:50|812.85|810.05|813.09|810.29|813.09|810.29|812.85|810.05|0
1653348190000|2022-05-23 23:23:10|812.85|810.05|812.85|810.05|812.85|810.05|812.85|810.05|0
1653348200000|2022-05-23 23:23:20|812.61|809.81|812.98|810.18|812.98|810.18|812.61|809.81|0
1653348210000|2022-05-23 23:23:30|812.85|810.05|812.98|810.18|812.98|810.18|812.85|810.05|0
1653348220000|2022-05-23 23:23:40|813.09|810.29|813.09|810.29|813.09|810.29|813.09|810.29|0
1653348230000|2022-05-23 23:23:50|812.98|810.18|813.09|810.29|813.09|810.29|812.85|810.05|0
1653348240000|2022-05-23 23:24:00|813.22|810.42|813.09|810.29|813.33|810.53|813.09|810.29|0
1653348250000|2022-05-23 23:24:10|812.98|810.18|812.98|810.18|812.98|810.18|812.85|810.05|0
1653348260000|2022-05-23 23:24:20|813.09|810.29|812.98|810.18|813.09|810.29|812.98|810.18|0
1653348270000|2022-05-23 23:24:30|813.09|810.29|813.09|810.29|813.09|810.29|812.85|810.05|0
1653348280000|2022-05-23 23:24:40|813.33|810.53|813.33|810.53|813.57|810.77|813.33|810.53|0
1653348290000|2022-05-23 23:24:50|813.09|810.29|812.98|810.18|813.09|810.29|812.98|810.18|0
1653348300000|2022-05-23 23:25:00|812.85|810.05|812.25|809.45|813.09|810.29|812.25|809.45|0
1653348310000|2022-05-23 23:25:10|812.13|809.33|811.65|808.85|812.13|809.33|811.65|808.85|0
1653348320000|2022-05-23 23:25:20|811.41|808.61|811.65|808.85|811.65|808.85|811.16|808.36|0
1653348330000|2022-05-23 23:25:30|811.89|809.09|811.65|808.85|811.89|809.09|811.65|808.85|0
1653348340000|2022-05-23 23:25:40|811.53|808.73|812.13|809.33|812.25|809.45|811.53|808.73|0
1653348350000|2022-05-23 23:25:50|812.01|809.21|812.37|809.57|812.37|809.57|812.01|809.21|0
1653348360000|2022-05-23 23:26:00|812.13|809.33|812.13|809.33|812.13|809.33|812.13|809.33|0
1653348380000|2022-05-23 23:26:20|812.37|809.57|812.37|809.57|812.37|809.57|812.37|809.57|0
1653348390000|2022-05-23 23:26:30|812.25|809.45|812.37|809.57|812.37|809.57|812.25|809.45|0
1653348420000|2022-05-23 23:27:00|812.13|809.33|812.13|809.33|812.13|809.33|812.13|809.33|0
1653348430000|2022-05-23 23:27:10|811.89|809.09|811.65|808.85|812.13|809.33|811.65|808.85|0
1653348440000|2022-05-23 23:27:20|811.77|808.97|812.37|809.57|812.37|809.57|811.77|808.97|0
1653348450000|2022-05-23 23:27:30|812.13|809.33|812.13|809.33|812.13|809.33|812.13|809.33|0
1653348470000|2022-05-23 23:27:50|812.01|809.21|812.37|809.57|812.37|809.57|812.01|809.21|0
1653348480000|2022-05-23 23:28:00|812.25|809.45|812.37|809.57|812.37|809.57|812.25|809.45|0
1653348490000|2022-05-23 23:28:10|812.49|809.69|812.37|809.57|812.49|809.69|812.37|809.57|0
1653348510000|2022-05-23 23:28:30|812.49|809.69|812.37|809.57|812.49|809.69|812.37|809.57|0
1653348520000|2022-05-23 23:28:40|812.13|809.33|812.13|809.33|812.25|809.45|812.13|809.33|0
1653348530000|2022-05-23 23:28:50|812.25|809.45|812.37|809.57|812.37|809.57|812.13|809.33|0
1653348550000|2022-05-23 23:29:10|812.85|810.05|812.85|810.05|812.85|810.05|812.85|810.05|0
1653348560000|2022-05-23 23:29:20|812.98|810.18|813.33|810.53|813.33|810.53|812.98|810.18|0
1653348570000|2022-05-23 23:29:30|813.46|810.66|813.57|810.77|813.57|810.77|813.33|810.53|0
1653348580000|2022-05-23 23:29:40|813.81|811.01|813.81|811.01|813.94|811.14|813.81|811.01|0
1653348590000|2022-05-23 23:29:50|813.7|810.9|813.81|811.01|813.81|811.01|813.57|810.77|0
1653348600000|2022-05-23 23:30:00|814.05|811.25|813.81|811.01|814.05|811.25|813.81|811.01|0
1653348610000|2022-05-23 23:30:10|813.94|811.14|813.57|810.77|813.94|811.14|813.57|810.77|0
1653348620000|2022-05-23 23:30:20|813.7|810.9|813.09|810.29|813.7|810.9|813.09|810.29|0
1653348630000|2022-05-23 23:30:30|813.33|810.53|813.57|810.77|813.57|810.77|813.33|810.53|0
1653348650000|2022-05-23 23:30:50|813.81|811.01|813.57|810.77|813.81|811.01|813.57|810.77|0
1653348660000|2022-05-23 23:31:00|813.22|810.42|813.33|810.53|813.33|810.53|813.22|810.42|0
1653348670000|2022-05-23 23:31:10|813.22|810.42|813.57|810.77|813.57|810.77|813.22|810.42|0
1653348680000|2022-05-23 23:31:20|813.7|810.9|813.09|810.29|813.7|810.9|813.09|810.29|0
1653348700000|2022-05-23 23:31:40|813.33|810.53|813.09|810.29|813.33|810.53|812.98|810.18|0
1653348710000|2022-05-23 23:31:50|813.33|810.53|813.09|810.29|813.33|810.53|813.09|810.29|0
1653348720000|2022-05-23 23:32:00|812.85|810.05|812.85|810.05|812.85|810.05|812.85|810.05|0
1653348730000|2022-05-23 23:32:10|812.98|810.18|812.85|810.05|812.98|810.18|812.85|810.05|0
1653348740000|2022-05-23 23:32:20|812.98|810.18|812.85|810.05|812.98|810.18|812.85|810.05|0
1653348750000|2022-05-23 23:32:30|813.57|810.77|813.57|810.77|813.57|810.77|813.57|810.77|0
1653348760000|2022-05-23 23:32:40|813.81|811.01|813.57|810.77|813.81|811.01|813.57|810.77|0
1653348780000|2022-05-23 23:33:00|813.33|810.53|813.09|810.29|813.33|810.53|813.09|810.29|0
1653348790000|2022-05-23 23:33:10|813.33|810.53|813.33|810.53|813.33|810.53|813.33|810.53|0
1653348800000|2022-05-23 23:33:20|813.09|810.29|813.57|810.77|813.57|810.77|813.09|810.29|0
1653348810000|2022-05-23 23:33:30|813.81|811.01|813.7|810.9|813.81|811.01|813.57|810.77|0
1653348820000|2022-05-23 23:33:40|813.81|811.01|813.57|810.77|813.81|811.01|813.57|810.77|0
1653348830000|2022-05-23 23:33:50|813.33|810.53|813.33|810.53|813.33|810.53|813.33|810.53|0
1653348840000|2022-05-23 23:34:00|813.57|810.77|813.46|810.66|813.57|810.77|813.46|810.66|0
1653348850000|2022-05-23 23:34:10|813.33|810.53|813.57|810.77|813.57|810.77|813.33|810.53|0
1653348860000|2022-05-23 23:34:20|813.46|810.66|813.09|810.29|813.46|810.66|813.09|810.29|0
1653348870000|2022-05-23 23:34:30|813.33|810.53|813.22|810.42|813.33|810.53|813.22|810.42|0
1653348880000|2022-05-23 23:34:40|812.85|810.05|812.85|810.05|813.09|810.29|812.85|810.05|0
1653348890000|2022-05-23 23:34:50|812.61|809.81|812.61|809.81|812.61|809.81|812.61|809.81|0
1653348900000|2022-05-23 23:35:00|812.73|809.93|812.61|809.81|812.73|809.93|812.49|809.69|0
1653348910000|2022-05-23 23:35:10|812.85|810.05|812.13|809.33|812.85|810.05|812.13|809.33|0
1653348920000|2022-05-23 23:35:20|812.25|809.45|811.89|809.09|812.25|809.45|811.89|809.09|0
1653348930000|2022-05-23 23:35:30|812.13|809.33|811.89|809.09|812.13|809.33|811.89|809.09|0
1653348940000|2022-05-23 23:35:40|811.77|808.97|811.65|808.85|811.77|808.97|811.65|808.85|0
1653348950000|2022-05-23 23:35:50|812.13|809.33|811.65|808.85|812.13|809.33|811.65|808.85|0
1653348960000|2022-05-23 23:36:00|811.89|809.09|811.65|808.85|811.89|809.09|811.65|808.85|0
1653348990000|2022-05-23 23:36:30|811.4|808.6|811.4|808.6|811.4|808.6|811.4|808.6|0
1653349000000|2022-05-23 23:36:40|811.65|808.85|811.89|809.09|811.89|809.09|811.65|808.85|0
1653349010000|2022-05-23 23:36:50|812.01|809.21|811.77|808.97|812.01|809.21|811.77|808.97|0
1653349020000|2022-05-23 23:37:00|811.65|808.85|810.92|808.12|811.65|808.85|810.92|808.12|0
1653349030000|2022-05-23 23:37:10|811.16|808.36|811.16|808.36|811.29|808.49|811.16|808.36|0
1653349040000|2022-05-23 23:37:20|810.92|808.12|810.92|808.12|810.92|808.12|810.92|808.12|0
1653349050000|2022-05-23 23:37:30|811.05|808.25|811.05|808.25|811.05|808.25|810.92|808.12|0
1653349060000|2022-05-23 23:37:40|810.92|808.12|811.4|808.6|811.4|808.6|810.92|808.12|0
1653349070000|2022-05-23 23:37:50|811.29|808.49|811.29|808.49|811.29|808.49|811.29|808.49|0
1653349080000|2022-05-23 23:38:00|811.16|808.36|811.16|808.36|811.16|808.36|811.16|808.36|0
1653349090000|2022-05-23 23:38:10|811.4|808.6|811.29|808.49|811.4|808.6|811.29|808.49|0
1653349100000|2022-05-23 23:38:20|811.53|808.73|811.65|808.85|811.65|808.85|811.53|808.73|0
1653349110000|2022-05-23 23:38:30|811.77|808.97|811.89|809.09|811.89|809.09|811.65|808.85|0
1653349120000|2022-05-23 23:38:40|811.77|808.97|811.89|809.09|811.89|809.09|811.77|808.97|0
1653349130000|2022-05-23 23:38:50|812.01|809.21|812.13|809.33|812.13|809.33|811.77|808.97|0
1653349140000|2022-05-23 23:39:00|812.01|809.21|811.64|808.84|812.01|809.21|811.64|808.84|0
1653349150000|2022-05-23 23:39:10|811.4|808.6|811.4|808.6|811.4|808.6|811.4|808.6|0
1653349160000|2022-05-23 23:39:20|811.64|808.84|811.64|808.84|811.64|808.84|811.53|808.73|0
1653349170000|2022-05-23 23:39:30|811.4|808.6|810.92|808.12|811.4|808.6|810.92|808.12|0
1653349180000|2022-05-23 23:39:40|811.16|808.36|810.92|808.12|811.16|808.36|810.92|808.12|0
1653349190000|2022-05-23 23:39:50|811.16|808.36|811.16|808.36|811.16|808.36|811.16|808.36|0
1653349200000|2022-05-23 23:40:00|811.05|808.25|810.68|807.88|811.05|808.25|810.68|807.88|0
1653349210000|2022-05-23 23:40:10|810.2|807.4|809.72|806.92|810.2|807.4|809.72|806.92|0
1653349220000|2022-05-23 23:40:20|809.96|807.16|809.72|806.92|809.96|807.16|809.72|806.92|0
1653349230000|2022-05-23 23:40:30|809.96|807.16|809.72|806.92|810.33|807.53|809.72|806.92|0
1653349240000|2022-05-23 23:40:40|809.96|807.16|809.96|807.16|809.96|807.16|809.84|807.04|0
1653349250000|2022-05-23 23:40:50|810.2|807.4|809.96|807.16|810.2|807.4|809.96|807.16|0
1653349260000|2022-05-23 23:41:00|809.72|806.92|809.72|806.92|809.72|806.92|809.72|806.92|0
1653349270000|2022-05-23 23:41:10|809.48|806.68|809.48|806.68|809.72|806.92|809.48|806.68|0
1653349280000|2022-05-23 23:41:20|809.24|806.44|809.48|806.68|809.48|806.68|809.24|806.44|0
1653349290000|2022-05-23 23:41:30|809.72|806.92|809.48|806.68|809.72|806.92|809.48|806.68|0
1653349300000|2022-05-23 23:41:40|809.24|806.44|809.24|806.44|809.24|806.44|809.24|806.44|0
1653349310000|2022-05-23 23:41:50|809|806.2|809|806.2|809|806.2|809|806.2|0
1653349320000|2022-05-23 23:42:00|809.24|806.44|809.24|806.44|809.36|806.56|809.24|806.44|0
1653349330000|2022-05-23 23:42:10|808.88|806.08|808.88|806.08|808.88|806.08|808.88|806.08|0
1653349340000|2022-05-23 23:42:20|809|806.2|809|806.2|809|806.2|809|806.2|0
1653349350000|2022-05-23 23:42:30|809.12|806.32|809.24|806.44|809.24|806.44|809|806.2|0
1653349360000|2022-05-23 23:42:40|809|806.2|809|806.2|809|806.2|808.76|805.96|0
1653349370000|2022-05-23 23:42:50|809.12|806.32|809.24|806.44|809.24|806.44|809|806.2|0
1653349380000|2022-05-23 23:43:00|809.36|806.56|809.36|806.56|809.36|806.56|809.24|806.44|0
1653349390000|2022-05-23 23:43:10|809.12|806.32|809|806.2|809.12|806.32|809|806.2|0
1653349400000|2022-05-23 23:43:20|808.76|805.96|808.52|805.72|808.76|805.96|808.52|805.72|0
1653349410000|2022-05-23 23:43:30|808.76|805.96|808.76|805.96|808.76|805.96|808.76|805.96|0
1653349420000|2022-05-23 23:43:40|808.64|805.84|808.76|805.96|808.76|805.96|808.52|805.72|0
1653349430000|2022-05-23 23:43:50|809|806.2|809.24|806.44|809.24|806.44|809|806.2|0
1653349440000|2022-05-23 23:44:00|809.12|806.32|808.76|805.96|809.12|806.32|808.76|805.96|0
1653349460000|2022-05-23 23:44:20|809|806.2|808.88|806.08|809|806.2|808.88|806.08|0
1653349470000|2022-05-23 23:44:30|808.76|805.96|808.64|805.84|808.76|805.96|808.64|805.84|0
1653349480000|2022-05-23 23:44:40|808.51|805.71|808.51|805.71|808.76|805.96|808.51|805.71|0
1653349490000|2022-05-23 23:44:50|808.27|805.47|808.4|805.6|808.4|805.6|808.27|805.47|0
1653349500000|2022-05-23 23:45:00|808.27|805.47|808.51|805.71|808.76|805.96|808.27|805.47|0
1653349510000|2022-05-23 23:45:10|808.27|805.47|808.27|805.47|808.27|805.47|808.27|805.47|0
1653349520000|2022-05-23 23:45:20|808.4|805.6|808.51|805.71|808.51|805.71|808.4|805.6|0
1653349530000|2022-05-23 23:45:30|808.88|806.08|808.88|806.08|808.88|806.08|808.88|806.08|0
1653349540000|2022-05-23 23:45:40|808.76|805.96|809|806.2|809|806.2|808.76|805.96|0
1653349550000|2022-05-23 23:45:50|808.76|805.96|808.88|806.08|808.88|806.08|808.76|805.96|0
1653349560000|2022-05-23 23:46:00|809|806.2|809|806.2|809.24|806.44|809|806.2|0
1653349570000|2022-05-23 23:46:10|809.12|806.32|809|806.2|809.24|806.44|809|806.2|0
1653349580000|2022-05-23 23:46:20|809.12|806.32|809|806.2|809.12|806.32|809|806.2|0
1653349590000|2022-05-23 23:46:30|809.24|806.44|809.12|806.32|809.24|806.44|809|806.2|0
1653349600000|2022-05-23 23:46:40|809|806.2|809.48|806.68|809.48|806.68|809|806.2|0
1653349610000|2022-05-23 23:46:50|809.72|806.92|809.84|807.04|809.84|807.04|809.72|806.92|0
1653349620000|2022-05-23 23:47:00|809.72|806.92|809|806.2|809.72|806.92|809|806.2|0
1653349630000|2022-05-23 23:47:10|808.76|805.96|808.88|806.08|809.24|806.44|808.76|805.96|0
1653349640000|2022-05-23 23:47:20|808.76|805.96|808.64|805.84|808.76|805.96|808.64|805.84|0
1653349650000|2022-05-23 23:47:30|808.27|805.47|808.4|805.6|808.64|805.84|808.27|805.47|0
1653349660000|2022-05-23 23:47:40|808.64|805.84|808.27|805.47|808.64|805.84|808.27|805.47|0
1653349670000|2022-05-23 23:47:50|808.51|805.71|808.51|805.71|808.51|805.71|808.51|805.71|0
1653349680000|2022-05-23 23:48:00|808.27|805.47|808.51|805.71|808.51|805.71|808.27|805.47|0
1653349690000|2022-05-23 23:48:10|808.64|805.84|808.64|805.84|808.64|805.84|808.64|805.84|0
1653349700000|2022-05-23 23:48:20|808.76|805.96|808.64|805.84|808.76|805.96|808.64|805.84|0
1653349710000|2022-05-23 23:48:30|808.51|805.71|808.76|805.96|808.76|805.96|808.51|805.71|0
1653349720000|2022-05-23 23:48:40|809|806.2|809|806.2|809|806.2|809|806.2|0
1653349740000|2022-05-23 23:49:00|808.88|806.08|808.76|805.96|808.88|806.08|808.76|805.96|0
1653349750000|2022-05-23 23:49:10|808.51|805.71|808.51|805.71|808.51|805.71|808.51|805.71|0
1653349760000|2022-05-23 23:49:20|808.76|805.96|808.76|805.96|808.76|805.96|808.76|805.96|0
1653349770000|2022-05-23 23:49:30|809|806.2|808.76|805.96|809|806.2|808.76|805.96|0
1653349780000|2022-05-23 23:49:40|809|806.2|809.24|806.44|809.24|806.44|809|806.2|0
1653349790000|2022-05-23 23:49:50|809|806.2|808.27|805.47|809|806.2|808.27|805.47|0
1653349800000|2022-05-23 23:50:00|808.51|805.71|808.03|805.23|808.51|805.71|808.03|805.23|0
1653349810000|2022-05-23 23:50:10|808.27|805.47|807.92|805.12|808.27|805.47|807.92|805.12|0
1653349820000|2022-05-23 23:50:20|807.79|804.99|807.79|804.99|807.79|804.99|807.79|804.99|0
1653349830000|2022-05-23 23:50:30|808.03|805.23|807.31|804.51|808.03|805.23|807.31|804.51|0
1653349840000|2022-05-23 23:50:40|807.07|804.27|807.31|804.51|807.31|804.51|807.07|804.27|0
1653349850000|2022-05-23 23:50:50|807.55|804.75|807.31|804.51|807.55|804.75|807.31|804.51|0
1653349860000|2022-05-23 23:51:00|807.07|804.27|807.31|804.51|807.31|804.51|807.07|804.27|0
1653349870000|2022-05-23 23:51:10|807.07|804.27|806.83|804.03|807.07|804.27|806.83|804.03|0
1653349880000|2022-05-23 23:51:20|807.07|804.27|807.07|804.27|807.07|804.27|807.07|804.27|0
1653349890000|2022-05-23 23:51:30|807.2|804.4|807.07|804.27|807.2|804.4|806.83|804.03|0
1653349900000|2022-05-23 23:51:40|806.83|804.03|807.07|804.27|807.07|804.27|806.83|804.03|0
1653349910000|2022-05-23 23:51:50|806.83|804.03|806.83|804.03|806.83|804.03|806.83|804.03|0
1653349920000|2022-05-23 23:52:00|805.87|803.07|806.11|803.31|806.11|803.31|805.87|803.07|0
1653349930000|2022-05-23 23:52:10|805.87|803.07|805.87|803.07|806.11|803.31|805.87|803.07|0
1653349940000|2022-05-23 23:52:20|805.63|802.83|805.87|803.07|805.87|803.07|805.63|802.83|0
1653349950000|2022-05-23 23:52:30|806.11|803.31|806.11|803.31|806.11|803.31|806.11|803.31|0
1653349960000|2022-05-23 23:52:40|806.35|803.55|806.47|803.67|806.59|803.79|806.35|803.55|0
1653349970000|2022-05-23 23:52:50|806.59|803.79|805.99|803.19|806.59|803.79|805.99|803.19|0
1653349980000|2022-05-23 23:53:00|806.11|803.31|806.11|803.31|806.11|803.31|805.99|803.19|0
1653349990000|2022-05-23 23:53:10|806.35|803.55|807.07|804.27|807.07|804.27|806.35|803.55|0
1653350000000|2022-05-23 23:53:20|806.95|804.15|807.07|804.27|807.31|804.51|806.95|804.15|0
1653350010000|2022-05-23 23:53:30|807.31|804.51|807.55|804.75|807.55|804.75|807.31|804.51|0
1653350020000|2022-05-23 23:53:40|807.31|804.51|807.55|804.75|807.55|804.75|807.31|804.51|0
1653350030000|2022-05-23 23:53:50|807.31|804.51|807.55|804.75|807.55|804.75|807.31|804.51|0
1653350040000|2022-05-23 23:54:00|808.03|805.23|807.79|804.99|808.03|805.23|807.79|804.99|0
1653350050000|2022-05-23 23:54:10|808.27|805.47|808.75|805.95|808.75|805.95|808.27|805.47|0
1653350070000|2022-05-23 23:54:30|808.51|805.71|808.27|805.47|808.51|805.71|808.27|805.47|0
1653350080000|2022-05-23 23:54:40|808.16|805.36|808.03|805.23|808.27|805.47|808.03|805.23|0
1653350110000|2022-05-23 23:55:10|807.92|805.12|808.03|805.23|808.16|805.36|807.92|805.12|0
1653350120000|2022-05-23 23:55:20|808.27|805.47|808.16|805.36|808.27|805.47|808.16|805.36|0
1653350130000|2022-05-23 23:55:30|808.03|805.23|807.92|805.12|808.03|805.23|807.92|805.12|0
1653350140000|2022-05-23 23:55:40|807.79|804.99|808.03|805.23|808.03|805.23|807.79|804.99|0
1653350150000|2022-05-23 23:55:50|807.92|805.12|808.03|805.23|808.27|805.47|807.79|804.99|0
1653350160000|2022-05-23 23:56:00|807.92|805.12|808.03|805.23|808.03|805.23|807.79|804.99|0
1653350170000|2022-05-23 23:56:10|808.16|805.36|807.79|804.99|808.16|805.36|807.79|804.99|0
1653350180000|2022-05-23 23:56:20|808.03|805.23|808.03|805.23|808.03|805.23|808.03|805.23|0
1653350210000|2022-05-23 23:56:50|807.92|805.12|808.03|805.23|808.03|805.23|807.92|805.12|0
1653350220000|2022-05-23 23:57:00|807.79|804.99|807.79|804.99|807.79|804.99|807.79|804.99|0
1653350230000|2022-05-23 23:57:10|807.92|805.12|807.79|804.99|807.92|805.12|807.79|804.99|0
1653350240000|2022-05-23 23:57:20|807.44|804.64|807.31|804.51|807.55|804.75|807.31|804.51|0
1653350250000|2022-05-23 23:57:30|806.95|804.15|807.07|804.27|807.07|804.27|806.95|804.15|0
1653350260000|2022-05-23 23:57:40|806.83|804.03|807.07|804.27|807.07|804.27|806.83|804.03|0
1653350270000|2022-05-23 23:57:50|806.83|804.03|806.83|804.03|807.07|804.27|806.83|804.03|0
1653350280000|2022-05-23 23:58:00|806.95|804.15|806.83|804.03|806.95|804.15|806.83|804.03|0
1653350300000|2022-05-23 23:58:20|807.07|804.27|806.59|803.79|807.07|804.27|806.59|803.79|0
1653350310000|2022-05-23 23:58:30|806.11|803.31|806.11|803.31|806.11|803.31|806.11|803.31|0
1653350320000|2022-05-23 23:58:40|805.87|803.07|805.87|803.07|805.87|803.07|805.75|802.95|0
1653350330000|2022-05-23 23:58:50|806.11|803.31|806.35|803.55|806.35|803.55|806.11|803.31|0
1653350340000|2022-05-23 23:59:00|806.23|803.43|805.87|803.07|806.23|803.43|805.87|803.07|0
1653350350000|2022-05-23 23:59:10|805.99|803.19|806.11|803.31|806.11|803.31|805.99|803.19|0
1653350360000|2022-05-23 23:59:20|806.35|803.55|806.35|803.55|806.35|803.55|806.35|803.55|0
1653350370000|2022-05-23 23:59:30|806.59|803.79|806.59|803.79|806.59|803.79|806.59|803.79|0
1653350390000|2022-05-23 23:59:50|806.83|804.03|807.07|804.27|807.07|804.27|806.59|803.79|0
1653350400000|2022-05-24 00:00:00|807.31|804.51|808.03|805.23|808.03|805.23|807.31|804.51|0
1653350410000|2022-05-24 00:00:10|807.31|804.51|808.27|805.47|808.27|805.47|807.31|804.51|0
1653350420000|2022-05-24 00:00:20|808.51|805.71|809.72|806.92|809.72|806.92|808.51|805.71|0
1653350430000|2022-05-24 00:00:30|809.96|807.16|809.96|807.16|809.96|807.16|809.96|807.16|0
1653350440000|2022-05-24 00:00:40|810.32|807.52|810.44|807.64|810.92|808.12|810.08|807.28|0
1653350450000|2022-05-24 00:00:50|810.92|808.12|810.56|807.76|810.92|808.12|810.56|807.76|0
1653350460000|2022-05-24 00:01:00|810.92|808.12|810.8|808|811.16|808.36|810.8|808|0
1653350470000|2022-05-24 00:01:10|810.56|807.76|810.68|807.88|810.68|807.88|810.56|807.76|0
1653350480000|2022-05-24 00:01:20|810.92|808.12|811.4|808.6|811.4|808.6|810.68|807.88|0
1653350490000|2022-05-24 00:01:30|810.92|808.12|811.4|808.6|811.4|808.6|810.68|807.88|0
1653350500000|2022-05-24 00:01:40|811.64|808.84|812.12|809.32|812.12|809.32|811.64|808.84|0
1653350510000|2022-05-24 00:01:50|811.88|809.08|812.12|809.32|812.37|809.57|811.88|809.08|0
1653350520000|2022-05-24 00:02:00|812.61|809.81|812.37|809.57|812.61|809.81|812.12|809.32|0
1653350530000|2022-05-24 00:02:10|812.12|809.32|811.88|809.08|812.12|809.32|811.88|809.08|0
1653350540000|2022-05-24 00:02:20|812.49|809.69|812.37|809.57|812.85|810.05|812.37|809.57|0
1653350550000|2022-05-24 00:02:30|812.12|809.32|812.97|810.17|812.97|810.17|812.12|809.32|0
1653350560000|2022-05-24 00:02:40|812.73|809.93|812.85|810.05|812.85|810.05|812.61|809.81|0
1653350570000|2022-05-24 00:02:50|813.09|810.29|812.97|810.17|813.09|810.29|812.61|809.81|0
1653350580000|2022-05-24 00:03:00|812.85|810.05|813.09|810.29|813.09|810.29|812.85|810.05|0
1653350590000|2022-05-24 00:03:10|813.33|810.53|813.57|810.77|813.57|810.77|813.33|810.53|0
1653350600000|2022-05-24 00:03:20|813.45|810.65|813.45|810.65|813.57|810.77|813.45|810.65|0
1653350610000|2022-05-24 00:03:30|813.33|810.53|812.85|810.05|813.33|810.53|812.85|810.05|0
1653350620000|2022-05-24 00:03:40|812.61|809.81|812.01|809.21|812.61|809.81|812.01|809.21|0
1653350630000|2022-05-24 00:03:50|811.64|808.84|811.88|809.08|811.88|809.08|811.64|808.84|0
1653350640000|2022-05-24 00:04:00|811.64|808.84|811.4|808.6|811.64|808.84|811.4|808.6|0
1653350650000|2022-05-24 00:04:10|811.53|808.73|811.64|808.84|811.64|808.84|811.4|808.6|0
1653350660000|2022-05-24 00:04:20|811.53|808.73|811.88|809.08|811.88|809.08|811.53|808.73|0
1653350670000|2022-05-24 00:04:30|812.12|809.32|812.12|809.32|812.12|809.32|811.88|809.08|0
1653350680000|2022-05-24 00:04:40|812.01|809.21|811.64|808.84|812.12|809.32|811.64|808.84|0
1653350690000|2022-05-24 00:04:50|811.88|809.08|811.16|808.36|811.88|809.08|811.16|808.36|0
1653350700000|2022-05-24 00:05:00|811.05|808.25|810.92|808.12|811.4|808.6|810.92|808.12|0
1653350710000|2022-05-24 00:05:10|811.16|808.36|810.92|808.12|811.16|808.36|810.92|808.12|0
1653350720000|2022-05-24 00:05:20|810.68|807.88|810.44|807.64|810.68|807.88|810.44|807.64|0
1653350730000|2022-05-24 00:05:30|810.68|807.88|810.68|807.88|810.68|807.88|810.56|807.76|0
1653350740000|2022-05-24 00:05:40|810.56|807.76|810.44|807.64|810.56|807.76|810.44|807.64|0
1653350750000|2022-05-24 00:05:50|810.92|808.12|810.68|807.88|810.92|808.12|810.68|807.88|0
1653350760000|2022-05-24 00:06:00|810.8|808|810.2|807.4|810.8|808|810.2|807.4|0
1653350770000|2022-05-24 00:06:10|810.08|807.28|810.32|807.52|810.44|807.64|810.08|807.28|0
1653350780000|2022-05-24 00:06:20|810.8|808|810.68|807.88|810.8|808|810.2|807.4|0
1653350790000|2022-05-24 00:06:30|810.44|807.64|810.44|807.64|810.44|807.64|809.96|807.16|0
1653350800000|2022-05-24 00:06:40|810.32|807.52|810.2|807.4|810.44|807.64|810.2|807.4|0
1653350810000|2022-05-24 00:06:50|810.32|807.52|810.68|807.88|810.68|807.88|810.32|807.52|0
1653350820000|2022-05-24 00:07:00|810.2|807.4|810.68|807.88|810.68|807.88|810.2|807.4|0
1653350830000|2022-05-24 00:07:10|810.56|807.76|810.68|807.88|810.68|807.88|810.2|807.4|0
1653350840000|2022-05-24 00:07:20|810.44|807.64|810.8|808|810.8|808|810.44|807.64|0
1653350850000|2022-05-24 00:07:30|810.44|807.64|810.68|807.88|810.68|807.88|810.44|807.64|0
1653350860000|2022-05-24 00:07:40|810.92|808.12|811.05|808.25|811.05|808.25|810.92|808.12|0
1653350870000|2022-05-24 00:07:50|810.68|807.88|811.05|808.25|811.05|808.25|810.68|807.88|0
1653350880000|2022-05-24 00:08:00|811.16|808.36|811.16|808.36|811.16|808.36|811.16|808.36|0
1653350890000|2022-05-24 00:08:10|811.29|808.49|810.92|808.12|811.29|808.49|810.92|808.12|0
1653350900000|2022-05-24 00:08:20|810.56|807.76|810.68|807.88|810.68|807.88|810.56|807.76|0
1653350910000|2022-05-24 00:08:30|810.92|808.12|810.56|807.76|810.92|808.12|810.56|807.76|0
1653350920000|2022-05-24 00:08:40|810.68|807.88|810.68|807.88|810.68|807.88|810.56|807.76|0
1653350930000|2022-05-24 00:08:50|810.44|807.64|810.8|808|810.8|808|810.44|807.64|0
1653350940000|2022-05-24 00:09:00|810.92|808.12|810.68|807.88|810.92|808.12|810.68|807.88|0
1653350950000|2022-05-24 00:09:10|810.56|807.76|810.32|807.52|810.56|807.76|810.32|807.52|0
1653350960000|2022-05-24 00:09:20|810.2|807.4|809.23|806.43|810.32|807.52|809.23|806.43|0
1653350970000|2022-05-24 00:09:30|809.72|806.92|809.23|806.43|809.72|806.92|809.23|806.43|0
1653350980000|2022-05-24 00:09:40|808.75|805.95|808.27|805.47|808.75|805.95|808.27|805.47|0
1653350990000|2022-05-24 00:09:50|808.51|805.71|808.51|805.71|808.51|805.71|808.51|805.71|0
1653351000000|2022-05-24 00:10:00|808.64|805.84|808.03|805.23|808.64|805.84|808.03|805.23|0
1653351010000|2022-05-24 00:10:10|807.92|805.12|808.03|805.23|808.27|805.47|807.92|805.12|0
1653351020000|2022-05-24 00:10:20|808.75|805.95|808.75|805.95|808.75|805.95|808.75|805.95|0
1653351030000|2022-05-24 00:10:30|808.99|806.19|808.75|805.95|808.99|806.19|808.75|805.95|0
1653351040000|2022-05-24 00:10:40|808.64|805.84|808.51|805.71|808.75|805.95|808.51|805.71|0
1653351060000|2022-05-24 00:11:00|808.27|805.47|808.27|805.47|808.51|805.71|808.27|805.47|0
1653351070000|2022-05-24 00:11:10|808.51|805.71|808.75|805.95|808.75|805.95|808.51|805.71|0
1653351080000|2022-05-24 00:11:20|808.88|806.08|808.75|805.95|808.88|806.08|808.75|805.95|0
1653351090000|2022-05-24 00:11:30|808.64|805.84|808.4|805.6|808.64|805.84|808.27|805.47|0
1653351100000|2022-05-24 00:11:40|808.03|805.23|807.79|804.99|808.03|805.23|807.79|804.99|0
1653351110000|2022-05-24 00:11:50|808.03|805.23|808.03|805.23|808.03|805.23|807.92|805.12|0
1653351120000|2022-05-24 00:12:00|807.79|804.99|807.79|804.99|807.79|804.99|807.79|804.99|0
1653351130000|2022-05-24 00:12:10|808.03|805.23|808.03|805.23|808.03|805.23|808.03|805.23|0
1653351140000|2022-05-24 00:12:20|807.79|804.99|807.31|804.51|807.79|804.99|807.07|804.27|0
1653351150000|2022-05-24 00:12:30|806.95|804.15|806.95|804.15|806.95|804.15|806.95|804.15|0
1653351160000|2022-05-24 00:12:40|807.07|804.27|807.31|804.51|807.31|804.51|807.07|804.27|0
1653351170000|2022-05-24 00:12:50|807.55|804.75|807.67|804.87|807.67|804.87|807.55|804.75|0
1653351180000|2022-05-24 00:13:00|807.55|804.75|808.03|805.23|808.03|805.23|807.31|804.51|0
1653351190000|2022-05-24 00:13:10|807.92|805.12|808.51|805.71|808.64|805.84|807.92|805.12|0
1653351200000|2022-05-24 00:13:20|808.75|805.95|808.51|805.71|808.75|805.95|808.51|805.71|0
1653351210000|2022-05-24 00:13:30|808.4|805.6|808.75|805.95|808.75|805.95|808.4|805.6|0
1653351220000|2022-05-24 00:13:40|808.99|806.19|809.23|806.43|809.23|806.43|808.99|806.19|0
1653351240000|2022-05-24 00:14:00|809.36|806.56|809.36|806.56|809.36|806.56|809.23|806.43|0
1653351250000|2022-05-24 00:14:10|809.47|806.67|809.23|806.43|809.47|806.67|809.23|806.43|0
1653351260000|2022-05-24 00:14:20|808.99|806.19|809.23|806.43|809.23|806.43|808.99|806.19|0
1653351270000|2022-05-24 00:14:30|809.12|806.32|809.12|806.32|809.36|806.56|809.12|806.32|0
1653351280000|2022-05-24 00:14:40|808.99|806.19|808.64|805.84|808.99|806.19|808.64|805.84|0
1653351290000|2022-05-24 00:14:50|808.75|805.95|808.75|805.95|808.75|805.95|808.75|805.95|0
1653351300000|2022-05-24 00:15:00|808.03|805.23|808.03|805.23|808.03|805.23|807.31|804.51|0
1653351310000|2022-05-24 00:15:10|808.51|805.71|807.79|804.99|808.51|805.71|807.79|804.99|0
1653351320000|2022-05-24 00:15:20|807.55|804.75|807.07|804.27|807.55|804.75|807.07|804.27|0
1653351330000|2022-05-24 00:15:30|806.83|804.03|806.47|803.67|806.83|804.03|806.47|803.67|0
1653351340000|2022-05-24 00:15:40|806.35|803.55|806.11|803.31|806.35|803.55|805.99|803.19|0
1653351350000|2022-05-24 00:15:50|806.47|803.67|806.11|803.31|806.47|803.67|806.11|803.31|0
1653351360000|2022-05-24 00:16:00|805.87|803.07|806.35|803.55|806.35|803.55|805.87|803.07|0
1653351370000|2022-05-24 00:16:10|806.11|803.31|806.11|803.31|806.11|803.31|806.11|803.31|0
1653351380000|2022-05-24 00:16:20|805.87|803.07|804.9|802.1|805.87|803.07|804.9|802.1|0
1653351390000|2022-05-24 00:16:30|805.14|802.34|805.38|802.58|805.38|802.58|805.14|802.34|0
1653351400000|2022-05-24 00:16:40|805.27|802.47|805.87|803.07|805.87|803.07|805.27|802.47|0
1653351410000|2022-05-24 00:16:50|806.11|803.31|805.87|803.07|806.11|803.31|805.87|803.07|0
1653351420000|2022-05-24 00:17:00|805.75|802.95|805.87|803.07|805.87|803.07|805.75|802.95|0
1653351430000|2022-05-24 00:17:10|806.11|803.31|806.95|804.15|806.95|804.15|806.11|803.31|0
1653351440000|2022-05-24 00:17:20|807.07|804.27|806.59|803.79|807.07|804.27|806.59|803.79|0
1653351450000|2022-05-24 00:17:30|806.83|804.03|806.83|804.03|806.95|804.15|806.59|803.79|0
1653351460000|2022-05-24 00:17:40|807.31|804.51|806.59|803.79|807.31|804.51|806.59|803.79|0
1653351470000|2022-05-24 00:17:50|806.83|804.03|806.83|804.03|806.83|804.03|806.83|804.03|0
1653351480000|2022-05-24 00:18:00|806.71|803.91|806.59|803.79|806.71|803.91|806.47|803.67|0
1653351490000|2022-05-24 00:18:10|806.83|804.03|807.07|804.27|807.07|804.27|806.83|804.03|0
1653351500000|2022-05-24 00:18:20|806.83|804.03|807.07|804.27|807.07|804.27|806.83|804.03|0
1653351510000|2022-05-24 00:18:30|807.31|804.51|807.55|804.75|807.55|804.75|807.31|804.51|0
1653351520000|2022-05-24 00:18:40|807.67|804.87|807.55|804.75|807.67|804.87|807.31|804.51|0
1653351530000|2022-05-24 00:18:50|807.79|804.99|807.55|804.75|807.79|804.99|807.55|804.75|0
1653351540000|2022-05-24 00:19:00|808.03|805.23|808.03|805.23|808.27|805.47|808.03|805.23|0
1653351550000|2022-05-24 00:19:10|807.91|805.11|808.51|805.71|808.51|805.71|807.91|805.11|0
1653351560000|2022-05-24 00:19:20|808.4|805.6|808.51|805.71|808.51|805.71|808.4|805.6|0
1653351570000|2022-05-24 00:19:30|808.75|805.95|808.75|805.95|808.75|805.95|808.75|805.95|0
1653351580000|2022-05-24 00:19:40|808.51|805.71|808.27|805.47|808.51|805.71|808.27|805.47|0
1653351590000|2022-05-24 00:19:50|808.03|805.23|808.03|805.23|808.03|805.23|808.03|805.23|0
1653351600000|2022-05-24 00:20:00|808.27|805.47|808.99|806.19|808.99|806.19|808.27|805.47|0
1653351610000|2022-05-24 00:20:10|809.12|806.32|809.12|806.32|809.47|806.67|808.99|806.19|0
1653351620000|2022-05-24 00:20:20|808.88|806.08|808.64|805.84|808.88|806.08|808.51|805.71|0
1653351630000|2022-05-24 00:20:30|808.51|805.71|807.91|805.11|808.51|805.71|807.91|805.11|0
1653351640000|2022-05-24 00:20:40|807.79|804.99|807.79|804.99|807.79|804.99|807.79|804.99|0
1653351650000|2022-05-24 00:20:50|807.91|805.11|808.03|805.23|808.16|805.36|807.91|805.11|0
1653351660000|2022-05-24 00:21:00|807.91|805.11|808.27|805.47|808.27|805.47|807.91|805.11|0
1653351670000|2022-05-24 00:21:10|808.16|805.36|808.4|805.6|808.4|805.6|808.16|805.36|0
1653351680000|2022-05-24 00:21:20|808.27|805.47|808.27|805.47|808.51|805.71|808.27|805.47|0
1653351690000|2022-05-24 00:21:30|808.16|805.36|808.27|805.47|808.4|805.6|808.16|805.36|0
1653351700000|2022-05-24 00:21:40|808.16|805.36|808.51|805.71|808.51|805.71|808.16|805.36|0
1653351710000|2022-05-24 00:21:50|808.88|806.08|808.75|805.95|808.99|806.19|808.75|805.95|0
1653351720000|2022-05-24 00:22:00|809.36|806.56|810.92|808.12|810.92|808.12|809.36|806.56|0
1653351730000|2022-05-24 00:22:10|810.68|807.88|810.68|807.88|810.68|807.88|810.68|807.88|0
1653351740000|2022-05-24 00:22:20|810.44|807.64|810.44|807.64|810.68|807.88|810.44|807.64|0
1653351750000|2022-05-24 00:22:30|810.56|807.76|810.44|807.64|810.68|807.88|810.44|807.64|0
1653351760000|2022-05-24 00:22:40|810.32|807.52|810.2|807.4|810.32|807.52|810.2|807.4|0
1653351770000|2022-05-24 00:22:50|810.08|807.28|810.2|807.4|810.44|807.64|810.08|807.28|0
1653351780000|2022-05-24 00:23:00|810.44|807.64|810.44|807.64|810.44|807.64|810.44|807.64|0
1653351790000|2022-05-24 00:23:10|810.56|807.76|810.68|807.88|810.68|807.88|810.44|807.64|0
1653351800000|2022-05-24 00:23:20|810.44|807.64|810.68|807.88|810.68|807.88|810.44|807.64|0
1653351810000|2022-05-24 00:23:30|810.92|808.12|810.92|808.12|810.92|808.12|810.92|808.12|0
1653351820000|2022-05-24 00:23:40|810.56|807.76|810.68|807.88|810.68|807.88|810.56|807.76|0
1653351830000|2022-05-24 00:23:50|810.8|808|810.68|807.88|810.8|808|810.68|807.88|0
1653351840000|2022-05-24 00:24:00|810.92|808.12|810.92|808.12|810.92|808.12|810.92|808.12|0
1653351850000|2022-05-24 00:24:10|810.8|808|810.68|807.88|810.92|808.12|810.68|807.88|0
1653351860000|2022-05-24 00:24:20|810.92|808.12|810.2|807.4|810.92|808.12|810.2|807.4|0
1653351870000|2022-05-24 00:24:30|810.44|807.64|810.2|807.4|810.44|807.64|810.2|807.4|0
1653351880000|2022-05-24 00:24:40|809.96|807.16|810.08|807.28|810.08|807.28|809.96|807.16|0
1653351890000|2022-05-24 00:24:50|810.44|807.64|809.96|807.16|810.44|807.64|809.96|807.16|0
1653351900000|2022-05-24 00:25:00|810.2|807.4|809.96|807.16|810.2|807.4|809.96|807.16|0
1653351910000|2022-05-24 00:25:10|810.2|807.4|809.96|807.16|810.2|807.4|809.96|807.16|0
1653351920000|2022-05-24 00:25:20|809.84|807.04|810.2|807.4|810.2|807.4|809.84|807.04|0
1653351940000|2022-05-24 00:25:40|809.96|807.16|810.2|807.4|810.2|807.4|809.96|807.16|0
1653351950000|2022-05-24 00:25:50|809.96|807.16|810.2|807.4|810.2|807.4|809.96|807.16|0
1653351960000|2022-05-24 00:26:00|810.44|807.64|810.44|807.64|810.44|807.64|810.32|807.52|0
1653351970000|2022-05-24 00:26:10|810.32|807.52|810.44|807.64|810.44|807.64|810.32|807.52|0
1653351980000|2022-05-24 00:26:20|810.68|807.88|810.2|807.4|810.68|807.88|810.2|807.4|0
1653351990000|2022-05-24 00:26:30|810.56|807.76|810.44|807.64|810.56|807.76|810.2|807.4|0
1653352000000|2022-05-24 00:26:40|810.32|807.52|810.68|807.88|810.68|807.88|810.32|807.52|0
1653352010000|2022-05-24 00:26:50|810.44|807.64|810.44|807.64|810.44|807.64|810.44|807.64|0
1653352020000|2022-05-24 00:27:00|810.68|807.88|810.68|807.88|810.68|807.88|810.68|807.88|0
1653352040000|2022-05-24 00:27:20|810.92|808.12|811.04|808.24|811.04|808.24|810.92|808.12|0
1653352050000|2022-05-24 00:27:30|810.92|808.12|810.92|808.12|811.04|808.24|810.92|808.12|0
1653352060000|2022-05-24 00:27:40|811.04|808.24|810.92|808.12|811.04|808.24|810.92|808.12|0
1653352070000|2022-05-24 00:27:50|810.8|808|810.92|808.12|810.92|808.12|810.8|808|0
1653352080000|2022-05-24 00:28:00|811.16|808.36|810.92|808.12|811.16|808.36|810.68|807.88|0
1653352090000|2022-05-24 00:28:10|810.68|807.88|810.68|807.88|810.68|807.88|810.68|807.88|0
1653352100000|2022-05-24 00:28:20|810.92|808.12|811.04|808.24|811.04|808.24|810.92|808.12|0
1653352110000|2022-05-24 00:28:30|811.16|808.36|811.64|808.84|811.64|808.84|811.16|808.36|0
1653352120000|2022-05-24 00:28:40|811.4|808.6|811.4|808.6|811.4|808.6|811.4|808.6|0
1653352130000|2022-05-24 00:28:50|811.64|808.84|811.52|808.72|811.64|808.84|811.52|808.72|0
1653352140000|2022-05-24 00:29:00|811.64|808.84|811.4|808.6|811.64|808.84|811.4|808.6|0
1653352150000|2022-05-24 00:29:10|811.28|808.48|811.16|808.36|811.28|808.48|811.16|808.36|0
1653352160000|2022-05-24 00:29:20|811.4|808.6|811.4|808.6|811.4|808.6|811.4|808.6|0
1653352180000|2022-05-24 00:29:40|811.16|808.36|811.16|808.36|811.16|808.36|811.16|808.36|0
1653352190000|2022-05-24 00:29:50|811.4|808.6|811.52|808.72|811.52|808.72|811.4|808.6|0
1653352200000|2022-05-24 00:30:00|811.64|808.84|811.64|808.84|811.77|808.97|811.64|808.84|0
1653352210000|2022-05-24 00:30:10|811.88|809.08|811.88|809.08|811.88|809.08|811.88|809.08|0
1653352220000|2022-05-24 00:30:20|812.12|809.32|811.88|809.08|812.12|809.32|811.88|809.08|0
1653352250000|2022-05-24 00:30:50|811.77|808.97|812.12|809.32|812.12|809.32|811.77|808.97|0
1653352260000|2022-05-24 00:31:00|811.88|809.08|811.88|809.08|811.88|809.08|811.88|809.08|0
1653352270000|2022-05-24 00:31:10|811.64|808.84|810.68|807.88|811.64|808.84|810.68|807.88|0
1653352280000|2022-05-24 00:31:20|810.44|807.64|810.44|807.64|810.68|807.88|810.44|807.64|0
1653352290000|2022-05-24 00:31:30|810.2|807.4|810.92|808.12|810.92|808.12|810.2|807.4|0
1653352300000|2022-05-24 00:31:40|810.68|807.88|810.44|807.64|810.68|807.88|810.44|807.64|0
1653352310000|2022-05-24 00:31:50|810.2|807.4|809.71|806.91|810.2|807.4|809.71|806.91|0
1653352320000|2022-05-24 00:32:00|809.47|806.67|809.36|806.56|809.47|806.67|809.23|806.43|0
1653352330000|2022-05-24 00:32:10|808.99|806.19|809.47|806.67|809.47|806.67|808.99|806.19|0
1653352340000|2022-05-24 00:32:20|809.71|806.91|809.47|806.67|809.71|806.91|808.99|806.19|0
1653352350000|2022-05-24 00:32:30|809.23|806.43|809.23|806.43|809.23|806.43|809.23|806.43|0
1653352360000|2022-05-24 00:32:40|808.75|805.95|808.99|806.19|808.99|806.19|808.75|805.95|0
1653352370000|2022-05-24 00:32:50|809.12|806.32|808.51|805.71|809.12|806.32|808.51|805.71|0
1653352380000|2022-05-24 00:33:00|808.99|806.19|808.75|805.95|808.99|806.19|808.75|805.95|0
1653352390000|2022-05-24 00:33:10|808.88|806.08|809.23|806.43|809.36|806.56|808.88|806.08|0
1653352400000|2022-05-24 00:33:20|809.47|806.67|809.47|806.67|809.47|806.67|809.47|806.67|0
1653352410000|2022-05-24 00:33:30|809.6|806.8|810.44|807.64|810.44|807.64|809.6|806.8|0
1653352420000|2022-05-24 00:33:40|810.08|807.28|809.95|807.15|810.2|807.4|809.95|807.15|0
1653352430000|2022-05-24 00:33:50|810.2|807.4|810.44|807.64|810.44|807.64|810.2|807.4|0
1653352440000|2022-05-24 00:34:00|810.68|807.88|810.68|807.88|811.04|808.24|810.68|807.88|0
1653352450000|2022-05-24 00:34:10|810.56|807.76|810.8|808|810.92|808.12|810.56|807.76|0
1653352460000|2022-05-24 00:34:20|810.92|808.12|810.68|807.88|810.92|808.12|810.68|807.88|0
1653352470000|2022-05-24 00:34:30|810.56|807.76|810.44|807.64|810.56|807.76|810.44|807.64|0
1653352480000|2022-05-24 00:34:40|810.08|807.28|809.95|807.15|810.08|807.28|809.95|807.15|0
1653352490000|2022-05-24 00:34:50|810.14|807.34|810.38|807.58|810.38|807.58|810.14|807.34|0
1653352500000|2022-05-24 00:35:00|810.5|807.7|810.38|807.58|810.5|807.7|810.38|807.58|0
1653352510000|2022-05-24 00:35:10|810.14|807.34|810.14|807.34|810.38|807.58|810.14|807.34|0
1653352520000|2022-05-24 00:35:20|810.26|807.46|810.26|807.46|810.26|807.46|810.26|807.46|0
1653352530000|2022-05-24 00:35:30|810.14|807.34|810.14|807.34|810.14|807.34|810.14|807.34|0
1653352540000|2022-05-24 00:35:40|810.26|807.46|809.9|807.1|810.74|807.94|809.9|807.1|0
1653352550000|2022-05-24 00:35:50|809.41|806.61|809.65|806.85|809.65|806.85|809.41|806.61|0
1653352560000|2022-05-24 00:36:00|809.54|806.74|809.65|806.85|809.65|806.85|809.54|806.74|0
1653352570000|2022-05-24 00:36:10|809.41|806.61|809.41|806.61|809.54|806.74|809.41|806.61|0
1653352580000|2022-05-24 00:36:20|809.54|806.74|809.65|806.85|809.65|806.85|809.54|806.74|0
1653352600000|2022-05-24 00:36:40|809.9|807.1|810.14|807.34|810.14|807.34|809.9|807.1|0
1653352610000|2022-05-24 00:36:50|809.9|807.1|810.02|807.22|810.02|807.22|809.9|807.1|0
1653352620000|2022-05-24 00:37:00|810.38|807.58|810.38|807.58|810.5|807.7|810.38|807.58|0
1653352630000|2022-05-24 00:37:10|810.26|807.46|810.26|807.46|810.26|807.46|810.26|807.46|0
1653352640000|2022-05-24 00:37:20|810.38|807.58|810.26|807.46|810.38|807.58|810.26|807.46|0
1653352650000|2022-05-24 00:37:30|810.38|807.58|810.5|807.7|810.5|807.7|810.38|807.58|0
1653352660000|2022-05-24 00:37:40|810.38|807.58|810.14|807.34|810.38|807.58|810.14|807.34|0
1653352670000|2022-05-24 00:37:50|810.02|807.22|810.14|807.34|810.14|807.34|810.02|807.22|0
1653352680000|2022-05-24 00:38:00|810.38|807.58|810.26|807.46|810.38|807.58|810.26|807.46|0
1653352690000|2022-05-24 00:38:10|809.89|807.09|810.14|807.34|810.14|807.34|809.89|807.09|0
1653352700000|2022-05-24 00:38:20|810.26|807.46|810.14|807.34|810.26|807.46|810.14|807.34|0
1653352710000|2022-05-24 00:38:30|810.02|807.22|810.02|807.22|810.02|807.22|810.02|807.22|0
1653352720000|2022-05-24 00:38:40|810.14|807.34|809.54|806.74|810.14|807.34|809.54|806.74|0
1653352730000|2022-05-24 00:38:50|809.41|806.61|809.41|806.61|809.41|806.61|809.41|806.61|0
1653352740000|2022-05-24 00:39:00|809.3|806.5|809.17|806.37|809.3|806.5|809.17|806.37|0
1653352750000|2022-05-24 00:39:10|809.06|806.26|808.93|806.13|809.06|806.26|808.93|806.13|0
1653352760000|2022-05-24 00:39:20|809.17|806.37|809.17|806.37|809.17|806.37|809.17|806.37|0
1653352770000|2022-05-24 00:39:30|808.93|806.13|809.17|806.37|809.17|806.37|808.93|806.13|0
1653352780000|2022-05-24 00:39:40|809.06|806.26|809.06|806.26|809.17|806.37|809.06|806.26|0
1653352790000|2022-05-24 00:39:50|808.93|806.13|809.06|806.26|809.17|806.37|808.93|806.13|0
1653352800000|2022-05-24 00:40:00|809.17|806.37|808.93|806.13|809.17|806.37|808.93|806.13|0
1653352810000|2022-05-24 00:40:10|809.17|806.37|809.41|806.61|809.41|806.61|809.17|806.37|0
1653352840000|2022-05-24 00:40:40|809.54|806.74|810.02|807.22|810.02|807.22|809.54|806.74|0
1653352850000|2022-05-24 00:40:50|810.14|807.34|810.26|807.46|810.26|807.46|810.14|807.34|0
1653352860000|2022-05-24 00:41:00|810.5|807.7|809.65|806.85|810.5|807.7|809.65|806.85|0
1653352870000|2022-05-24 00:41:10|808.45|805.65|809.41|806.61|809.41|806.61|808.45|805.65|0
1653352880000|2022-05-24 00:41:20|809.54|806.74|809.78|806.98|809.78|806.98|809.54|806.74|0
1653352890000|2022-05-24 00:41:30|809.89|807.09|810.14|807.34|810.26|807.46|809.89|807.09|0
1653352910000|2022-05-24 00:41:50|810.38|807.58|810.86|808.06|810.86|808.06|810.38|807.58|0
1653352920000|2022-05-24 00:42:00|810.62|807.82|810.38|807.58|810.62|807.82|810.14|807.34|0
1653352930000|2022-05-24 00:42:10|810.26|807.46|810.14|807.34|810.26|807.46|810.14|807.34|0
1653352940000|2022-05-24 00:42:20|810.38|807.58|810.5|807.7|810.5|807.7|810.38|807.58|0
1653352950000|2022-05-24 00:42:30|810.14|807.34|810.14|807.34|810.14|807.34|810.14|807.34|0
1653352960000|2022-05-24 00:42:40|810.02|807.22|810.5|807.7|810.5|807.7|809.89|807.09|0
1653352970000|2022-05-24 00:42:50|810.62|807.82|811.34|808.54|811.34|808.54|810.62|807.82|0
1653352980000|2022-05-24 00:43:00|811.58|808.78|811.34|808.54|811.58|808.78|811.1|808.3|0
1653352990000|2022-05-24 00:43:10|811.58|808.78|811.34|808.54|811.58|808.78|811.34|808.54|0
1653353000000|2022-05-24 00:43:20|811.82|809.02|811.58|808.78|811.82|809.02|811.58|808.78|0
1653353010000|2022-05-24 00:43:30|811.46|808.66|811.46|808.66|811.46|808.66|811.46|808.66|0
1653353020000|2022-05-24 00:43:40|811.22|808.42|811.46|808.66|811.46|808.66|811.22|808.42|0
1653353030000|2022-05-24 00:43:50|811.58|808.78|811.58|808.78|811.58|808.78|811.34|808.54|0
1653353040000|2022-05-24 00:44:00|811.46|808.66|811.46|808.66|811.58|808.78|811.46|808.66|0
1653353050000|2022-05-24 00:44:10|811.34|808.54|810.98|808.18|811.34|808.54|810.98|808.18|0
1653353060000|2022-05-24 00:44:20|810.86|808.06|810.13|807.33|810.86|808.06|810.13|807.33|0
1653353070000|2022-05-24 00:44:30|810.38|807.58|810.38|807.58|810.38|807.58|810.13|807.33|0
1653353080000|2022-05-24 00:44:40|810.86|808.06|810.86|808.06|810.86|808.06|810.86|808.06|0
1653353090000|2022-05-24 00:44:50|810.62|807.82|810.62|807.82|810.62|807.82|810.62|807.82|0
1653353100000|2022-05-24 00:45:00|811.1|808.3|810.86|808.06|811.1|808.3|810.74|807.94|0
1653353110000|2022-05-24 00:45:10|810.74|807.94|810.86|808.06|811.1|808.3|810.74|807.94|0
1653353120000|2022-05-24 00:45:20|810.98|808.18|811.1|808.3|811.1|808.3|810.86|808.06|0
1653353130000|2022-05-24 00:45:30|810.98|808.18|810.98|808.18|810.98|808.18|810.98|808.18|0
1653353140000|2022-05-24 00:45:40|811.1|808.3|811.34|808.54|811.34|808.54|810.98|808.18|0
1653353150000|2022-05-24 00:45:50|811.58|808.78|811.34|808.54|811.58|808.78|811.34|808.54|0
1653353160000|2022-05-24 00:46:00|811.46|808.66|811.58|808.78|811.58|808.78|811.46|808.66|0
1653353170000|2022-05-24 00:46:10|811.7|808.9|811.58|808.78|811.7|808.9|811.58|808.78|0
1653353180000|2022-05-24 00:46:20|811.82|809.02|812.3|809.5|812.3|809.5|811.82|809.02|0
1653353190000|2022-05-24 00:46:30|812.06|809.26|812.06|809.26|812.06|809.26|811.82|809.02|0
1653353200000|2022-05-24 00:46:40|811.82|809.02|811.82|809.02|811.82|809.02|811.82|809.02|0
1653353210000|2022-05-24 00:46:50|811.58|808.78|811.7|808.9|811.82|809.02|811.58|808.78|0
1653353220000|2022-05-24 00:47:00|811.82|809.02|811.1|808.3|811.82|809.02|811.1|808.3|0
1653353230000|2022-05-24 00:47:10|811.34|808.54|811.1|808.3|811.34|808.54|811.1|808.3|0
1653353240000|2022-05-24 00:47:20|810.86|808.06|811.1|808.3|811.1|808.3|810.86|808.06|0
1653353250000|2022-05-24 00:47:30|810.86|808.06|811.1|808.3|811.1|808.3|810.86|808.06|0
1653353260000|2022-05-24 00:47:40|810.86|808.06|811.1|808.3|811.1|808.3|810.86|808.06|0
1653353270000|2022-05-24 00:47:50|811.22|808.42|811.22|808.42|811.22|808.42|811.22|808.42|0
1653353280000|2022-05-24 00:48:00|811.1|808.3|811.1|808.3|811.1|808.3|811.1|808.3|0
1653353290000|2022-05-24 00:48:10|810.86|808.06|810.86|808.06|810.86|808.06|810.86|808.06|0
1653353300000|2022-05-24 00:48:20|810.62|807.82|810.62|807.82|810.62|807.82|810.37|807.57|0
1653353310000|2022-05-24 00:48:30|810.86|808.06|810.86|808.06|810.98|808.18|810.86|808.06|0
1653353320000|2022-05-24 00:48:40|810.74|807.94|810.62|807.82|810.74|807.94|810.62|807.82|0
1653353340000|2022-05-24 00:49:00|810.37|807.57|810.13|807.33|810.37|807.57|810.13|807.33|0
1653353360000|2022-05-24 00:49:20|809.89|807.09|809.89|807.09|809.89|807.09|809.89|807.09|0
1653353370000|2022-05-24 00:49:30|809.65|806.85|809.65|806.85|809.65|806.85|809.65|806.85|0
1653353380000|2022-05-24 00:49:40|809.41|806.61|809.41|806.61|809.41|806.61|809.17|806.37|0
1653353400000|2022-05-24 00:50:00|809.65|806.85|810.13|807.33|810.13|807.33|809.65|806.85|0
1653353410000|2022-05-24 00:50:10|809.89|807.09|809.65|806.85|809.89|807.09|809.65|806.85|0
1653353430000|2022-05-24 00:50:30|809.17|806.37|809.41|806.61|809.41|806.61|809.17|806.37|0
1653353440000|2022-05-24 00:50:40|809.3|806.5|809.17|806.37|809.3|806.5|809.17|806.37|0
1653353450000|2022-05-24 00:50:50|809.06|806.26|809.17|806.37|809.17|806.37|809.06|806.26|0
1653353460000|2022-05-24 00:51:00|809.65|806.85|809.54|806.74|809.65|806.85|809.41|806.61|0
1653353470000|2022-05-24 00:51:10|809.41|806.61|809.54|806.74|809.54|806.74|809.41|806.61|0
1653353480000|2022-05-24 00:51:20|809.41|806.61|809.89|807.09|809.89|807.09|809.41|806.61|0
1653353490000|2022-05-24 00:51:30|809.65|806.85|809.41|806.61|809.65|806.85|809.41|806.61|0
1653353500000|2022-05-24 00:51:40|809.54|806.74|809.65|806.85|809.65|806.85|809.54|806.74|0
1653353510000|2022-05-24 00:51:50|809.41|806.61|809.41|806.61|809.41|806.61|809.41|806.61|0
1653353520000|2022-05-24 00:52:00|809.17|806.37|809.3|806.5|809.3|806.5|808.93|806.13|0
1653353530000|2022-05-24 00:52:10|809.41|806.61|809.65|806.85|809.65|806.85|809.41|806.61|0
1653353550000|2022-05-24 00:52:30|810.37|807.57|810.37|807.57|810.37|807.57|810.37|807.57|0
1653353560000|2022-05-24 00:52:40|810.26|807.46|810.26|807.46|810.37|807.57|810.13|807.33|0
1653353570000|2022-05-24 00:52:50|810.37|807.57|810.02|807.22|810.37|807.57|809.89|807.09|0
1653353580000|2022-05-24 00:53:00|810.13|807.33|810.13|807.33|810.13|807.33|810.13|807.33|0
1653353590000|2022-05-24 00:53:10|810.26|807.46|810.37|807.57|810.37|807.57|810.26|807.46|0
1653353600000|2022-05-24 00:53:20|810.5|807.7|810.5|807.7|810.5|807.7|810.5|807.7|0
1653353610000|2022-05-24 00:53:30|810.13|807.33|810.02|807.22|810.13|807.33|810.02|807.22|0
1653353620000|2022-05-24 00:53:40|810.26|807.46|810.26|807.46|810.26|807.46|810.13|807.33|0
1653353630000|2022-05-24 00:53:50|810.37|807.57|810.13|807.33|810.37|807.57|810.13|807.33|0
1653353640000|2022-05-24 00:54:00|810.02|807.22|810.13|807.33|810.13|807.33|809.89|807.09|0
1653353650000|2022-05-24 00:54:10|809.89|807.09|810.13|807.33|810.13|807.33|809.89|807.09|0
1653353660000|2022-05-24 00:54:20|809.89|807.09|810.13|807.33|810.13|807.33|809.89|807.09|0
1653353670000|2022-05-24 00:54:30|810.02|807.22|809.89|807.09|810.02|807.22|809.89|807.09|0
1653353680000|2022-05-24 00:54:40|810.02|807.22|810.02|807.22|810.02|807.22|810.02|807.22|0
1653353690000|2022-05-24 00:54:50|809.89|807.09|809.89|807.09|810.02|807.22|809.89|807.09|0
1653353700000|2022-05-24 00:55:00|810.02|807.22|810.37|807.57|810.37|807.57|810.02|807.22|0
1653353710000|2022-05-24 00:55:10|810.61|807.81|810.61|807.81|810.61|807.81|810.61|807.81|0
1653353720000|2022-05-24 00:55:20|810.5|807.7|810.5|807.7|810.5|807.7|810.37|807.57|0
1653353730000|2022-05-24 00:55:30|810.61|807.81|810.61|807.81|810.61|807.81|810.61|807.81|0
1653353750000|2022-05-24 00:55:50|811.1|808.3|810.98|808.18|811.1|808.3|810.86|808.06|0
1653353760000|2022-05-24 00:56:00|811.1|808.3|810.86|808.06|811.1|808.3|810.86|808.06|0
1653353770000|2022-05-24 00:56:10|810.98|808.18|810.98|808.18|810.98|808.18|810.86|808.06|0
1653353780000|2022-05-24 00:56:20|810.86|808.06|811.1|808.3|811.1|808.3|810.86|808.06|0
1653353790000|2022-05-24 00:56:30|810.86|808.06|811.22|808.42|811.22|808.42|810.86|808.06|0
1653353800000|2022-05-24 00:56:40|811.34|808.54|811.1|808.3|811.34|808.54|811.1|808.3|0
1653353810000|2022-05-24 00:56:50|810.86|808.06|810.86|808.06|810.86|808.06|810.86|808.06|0
1653353830000|2022-05-24 00:57:10|811.22|808.42|811.46|808.66|811.46|808.66|811.22|808.42|0
1653353840000|2022-05-24 00:57:20|811.34|808.54|811.1|808.3|811.34|808.54|811.1|808.3|0
1653353850000|2022-05-24 00:57:30|811.34|808.54|811.34|808.54|811.34|808.54|811.34|808.54|0
1653353870000|2022-05-24 00:57:50|811.46|808.66|811.46|808.66|811.46|808.66|811.46|808.66|0
1653353880000|2022-05-24 00:58:00|811.58|808.78|811.34|808.54|811.58|808.78|811.34|808.54|0
1653353890000|2022-05-24 00:58:10|811.1|808.3|811.1|808.3|811.1|808.3|811.1|808.3|0
1653353900000|2022-05-24 00:58:20|811.34|808.54|811.34|808.54|811.34|808.54|811.34|808.54|0
1653353940000|2022-05-24 00:59:00|811.58|808.78|811.58|808.78|811.58|808.78|811.34|808.54|0
1653353950000|2022-05-24 00:59:10|811.82|809.02|811.82|809.02|811.82|809.02|811.82|809.02|0
1653353960000|2022-05-24 00:59:20|811.58|808.78|811.82|809.02|811.82|809.02|811.58|808.78|0
1653353980000|2022-05-24 00:59:40|812.06|809.26|812.06|809.26|812.06|809.26|812.06|809.26|0
1653353990000|2022-05-24 00:59:50|811.82|809.02|811.82|809.02|811.94|809.14|811.82|809.02|0
1653354000000|2022-05-24 01:00:00|811.94|809.14|811.58|808.78|811.94|809.14|811.58|808.78|0
1653354010000|2022-05-24 01:00:10|811.34|808.54|811.34|808.54|811.34|808.54|811.34|808.54|0
1653354020000|2022-05-24 01:00:20|811.1|808.3|811.1|808.3|811.1|808.3|811.1|808.3|0
1653354030000|2022-05-24 01:00:30|810.85|808.05|810.85|808.05|810.85|808.05|810.85|808.05|0
1653354040000|2022-05-24 01:00:40|811.1|808.3|811.1|808.3|811.1|808.3|811.1|808.3|0
1653354050000|2022-05-24 01:00:50|811.34|808.54|811.34|808.54|811.34|808.54|811.34|808.54|0
1653354060000|2022-05-24 01:01:00|811.46|808.66|811.82|809.02|811.82|809.02|811.46|808.66|0
1653354070000|2022-05-24 01:01:10|811.58|808.78|811.82|809.02|811.82|809.02|811.58|808.78|0
1653354080000|2022-05-24 01:01:20|812.06|809.26|812.06|809.26|812.3|809.5|812.06|809.26|0
1653354090000|2022-05-24 01:01:30|811.94|809.14|811.94|809.14|811.94|809.14|811.94|809.14|0
1653354100000|2022-05-24 01:01:40|811.82|809.02|811.7|808.9|812.06|809.26|811.7|808.9|0
1653354110000|2022-05-24 01:01:50|811.82|809.02|811.58|808.78|811.82|809.02|811.58|808.78|0
1653354120000|2022-05-24 01:02:00|811.7|808.9|811.94|809.14|811.94|809.14|811.7|808.9|0
1653354130000|2022-05-24 01:02:10|812.06|809.26|812.06|809.26|812.06|809.26|812.06|809.26|0
1653354140000|2022-05-24 01:02:20|812.18|809.38|812.06|809.26|812.3|809.5|812.06|809.26|0
1653354160000|2022-05-24 01:02:40|812.18|809.38|811.82|809.02|812.18|809.38|811.82|809.02|0
1653354180000|2022-05-24 01:03:00|811.46|808.66|811.58|808.78|811.58|808.78|811.46|808.66|0
1653354190000|2022-05-24 01:03:10|811.34|808.54|811.58|808.78|811.58|808.78|811.34|808.54|0
1653354200000|2022-05-24 01:03:20|811.34|808.54|811.34|808.54|811.34|808.54|811.34|808.54|0
1653354220000|2022-05-24 01:03:40|811.1|808.3|811.1|808.3|811.1|808.3|811.1|808.3|0
1653354240000|2022-05-24 01:04:00|811.34|808.54|811.58|808.78|811.58|808.78|811.34|808.54|0
1653354270000|2022-05-24 01:04:30|811.34|808.54|811.82|809.02|811.82|809.02|811.34|808.54|0
1653354300000|2022-05-24 01:05:00|811.58|808.78|812.06|809.26|812.06|809.26|811.58|808.78|0
1653354310000|2022-05-24 01:05:10|811.7|808.9|811.82|809.02|811.82|809.02|811.7|808.9|0
1653354320000|2022-05-24 01:05:20|811.94|809.14|811.94|809.14|811.94|809.14|811.94|809.14|0
1653354330000|2022-05-24 01:05:30|812.06|809.26|812.18|809.38|812.18|809.38|812.06|809.26|0
1653354340000|2022-05-24 01:05:40|812.3|809.5|812.3|809.5|812.3|809.5|812.3|809.5|0
1653354350000|2022-05-24 01:05:50|812.54|809.74|812.78|809.98|812.78|809.98|812.54|809.74|0
1653354360000|2022-05-24 01:06:00|813.02|810.22|813.26|810.46|813.5|810.7|813.02|810.22|0
1653354380000|2022-05-24 01:06:20|813.14|810.34|813.26|810.46|813.26|810.46|813.02|810.22|0
1653354390000|2022-05-24 01:06:30|813.5|810.7|813.98|811.18|813.98|811.18|813.5|810.7|0
1653354400000|2022-05-24 01:06:40|814.11|811.31|814.95|812.15|814.95|812.15|814.11|811.31|0
1653354410000|2022-05-24 01:06:50|814.7|811.9|814.46|811.66|814.95|812.15|814.46|811.66|0
1653354420000|2022-05-24 01:07:00|813.98|811.18|813.98|811.18|814.46|811.66|813.98|811.18|0
1653354430000|2022-05-24 01:07:10|814.22|811.42|813.63|810.83|814.22|811.42|813.63|810.83|0
1653354440000|2022-05-24 01:07:20|813.5|810.7|813.74|810.94|813.74|810.94|813.5|810.7|0
1653354450000|2022-05-24 01:07:30|813.87|811.07|813.87|811.07|813.87|811.07|813.87|811.07|0
1653354460000|2022-05-24 01:07:40|813.74|810.94|813.74|810.94|813.74|810.94|813.74|810.94|0
1653354470000|2022-05-24 01:07:50|813.5|810.7|813.02|810.22|813.5|810.7|812.78|809.98|0
1653354480000|2022-05-24 01:08:00|812.78|809.98|812.78|809.98|812.78|809.98|812.78|809.98|0
1653354490000|2022-05-24 01:08:10|812.06|809.26|811.94|809.14|812.18|809.38|811.82|809.02|0
1653354500000|2022-05-24 01:08:20|812.06|809.26|812.18|809.38|812.18|809.38|811.82|809.02|0
1653354510000|2022-05-24 01:08:30|812.06|809.26|812.06|809.26|812.06|809.26|812.06|809.26|0
1653354520000|2022-05-24 01:08:40|811.82|809.02|811.94|809.14|811.94|809.14|811.58|808.78|0
1653354530000|2022-05-24 01:08:50|812.06|809.26|811.46|808.66|812.06|809.26|811.34|808.54|0
1653354540000|2022-05-24 01:09:00|810.61|807.81|810.85|808.05|810.85|808.05|810.61|807.81|0
1653354550000|2022-05-24 01:09:10|810.37|807.57|810.37|807.57|810.37|807.57|810.37|807.57|0
1653354560000|2022-05-24 01:09:20|810.61|807.81|810.13|807.33|810.61|807.81|810.13|807.33|0
1653354570000|2022-05-24 01:09:30|809.89|807.09|810.26|807.46|810.37|807.57|809.89|807.09|0
1653354580000|2022-05-24 01:09:40|810.37|807.57|810.13|807.33|810.37|807.57|810.13|807.33|0
1653354590000|2022-05-24 01:09:50|810.37|807.57|810.85|808.05|810.85|808.05|810.37|807.57|0
1653354610000|2022-05-24 01:10:10|810.74|807.94|810.13|807.33|810.74|807.94|810.13|807.33|0
1653354620000|2022-05-24 01:10:20|809.89|807.09|810.13|807.33|810.13|807.33|809.89|807.09|0
1653354630000|2022-05-24 01:10:30|810.37|807.57|810.37|807.57|810.37|807.57|810.37|807.57|0
1653354640000|2022-05-24 01:10:40|810.13|807.33|810.02|807.22|810.13|807.33|809.89|807.09|0
1653354650000|2022-05-24 01:10:50|810.13|807.33|810.5|807.7|810.5|807.7|810.13|807.33|0
1653354660000|2022-05-24 01:11:00|810.61|807.81|811.33|808.53|811.33|808.53|810.37|807.57|0
1653354670000|2022-05-24 01:11:10|811.82|809.02|811.82|809.02|811.82|809.02|811.58|808.78|0
1653354680000|2022-05-24 01:11:20|812.06|809.26|811.58|808.78|812.06|809.26|811.58|808.78|0
1653354690000|2022-05-24 01:11:30|811.33|808.53|811.33|808.53|811.46|808.66|811.33|808.53|0
1653354700000|2022-05-24 01:11:40|811.58|808.78|811.82|809.02|811.82|809.02|811.58|808.78|0
1653354710000|2022-05-24 01:11:50|811.94|809.14|812.06|809.26|812.06|809.26|811.94|809.14|0
1653354720000|2022-05-24 01:12:00|812.18|809.38|811.82|809.02|812.18|809.38|811.82|809.02|0
1653354730000|2022-05-24 01:12:10|811.58|808.78|811.7|808.9|811.7|808.9|811.58|808.78|0
1653354740000|2022-05-24 01:12:20|811.82|809.02|811.82|809.02|811.82|809.02|811.82|809.02|0
1653354760000|2022-05-24 01:12:40|811.94|809.14|812.3|809.5|812.3|809.5|811.94|809.14|0
1653354770000|2022-05-24 01:12:50|812.54|809.74|812.54|809.74|812.54|809.74|812.3|809.5|0
1653354780000|2022-05-24 01:13:00|812.3|809.5|812.3|809.5|812.54|809.74|812.3|809.5|0
1653354800000|2022-05-24 01:13:20|812.42|809.62|812.3|809.5|812.42|809.62|812.3|809.5|0
1653354810000|2022-05-24 01:13:30|812.06|809.26|812.3|809.5|812.3|809.5|812.06|809.26|0
1653354820000|2022-05-24 01:13:40|812.54|809.74|812.54|809.74|812.54|809.74|812.54|809.74|0
1653354830000|2022-05-24 01:13:50|812.78|809.98|812.54|809.74|812.78|809.98|812.54|809.74|0
1653354850000|2022-05-24 01:14:10|812.78|809.98|813.74|810.94|813.74|810.94|812.78|809.98|0
1653354860000|2022-05-24 01:14:20|813.5|810.7|813.5|810.7|813.5|810.7|813.26|810.46|0
1653354870000|2022-05-24 01:14:30|813.38|810.58|813.5|810.7|813.5|810.7|813.38|810.58|0
1653354880000|2022-05-24 01:14:40|813.74|810.94|813.74|810.94|813.74|810.94|813.74|810.94|0
1653354890000|2022-05-24 01:14:50|813.5|810.7|813.26|810.46|813.5|810.7|813.02|810.22|0
1653354900000|2022-05-24 01:15:00|813.14|810.34|813.63|810.83|813.74|810.94|813.14|810.34|0
1653354910000|2022-05-24 01:15:10|813.74|810.94|813.74|810.94|813.74|810.94|813.26|810.46|0
1653354920000|2022-05-24 01:15:20|813.98|811.18|813.98|811.18|813.98|811.18|813.98|811.18|0
1653354930000|2022-05-24 01:15:30|814.11|811.31|813.74|810.94|814.35|811.55|813.74|810.94|0
1653354940000|2022-05-24 01:15:40|813.98|811.18|814.46|811.66|814.46|811.66|813.98|811.18|0
1653354950000|2022-05-24 01:15:50|814.22|811.42|814.7|811.9|814.7|811.9|814.22|811.42|0
1653354960000|2022-05-24 01:16:00|814.94|812.14|814.83|812.03|814.94|812.14|814.7|811.9|0
1653354970000|2022-05-24 01:16:10|815.19|812.39|816.63|813.83|816.87|814.07|815.19|812.39|0
1653354980000|2022-05-24 01:16:20|816.87|814.07|815.91|813.11|816.87|814.07|815.91|813.11|0
1653354990000|2022-05-24 01:16:30|816.39|813.59|815.79|812.99|816.39|813.59|815.67|812.87|0
1653355000000|2022-05-24 01:16:40|815.67|812.87|815.67|812.87|815.91|813.11|815.67|812.87|0
1653355010000|2022-05-24 01:16:50|815.91|813.11|815.91|813.11|815.91|813.11|815.91|813.11|0
1653355020000|2022-05-24 01:17:00|815.67|812.87|815.67|812.87|815.67|812.87|815.67|812.87|0
1653355030000|2022-05-24 01:17:10|815.91|813.11|815.91|813.11|815.91|813.11|815.91|813.11|0
1653355040000|2022-05-24 01:17:20|816.27|813.47|815.67|812.87|816.27|813.47|815.67|812.87|0
1653355050000|2022-05-24 01:17:30|815.79|812.99|815.67|812.87|815.79|812.99|815.67|812.87|0
1653355060000|2022-05-24 01:17:40|815.91|813.11|815.67|812.87|815.91|813.11|815.67|812.87|0
1653355070000|2022-05-24 01:17:50|815.91|813.11|815.91|813.11|815.91|813.11|815.91|813.11|0
1653355080000|2022-05-24 01:18:00|816.03|813.23|816.15|813.35|816.39|813.59|816.03|813.23|0
1653355090000|2022-05-24 01:18:10|815.79|812.99|816.03|813.23|816.03|813.23|815.79|812.99|0
1653355100000|2022-05-24 01:18:20|815.67|812.87|815.67|812.87|815.67|812.87|815.67|812.87|0
1653355110000|2022-05-24 01:18:30|815.79|812.99|815.91|813.11|815.91|813.11|815.79|812.99|0
1653355120000|2022-05-24 01:18:40|816.15|813.35|816.27|813.47|816.27|813.47|816.15|813.35|0
1653355130000|2022-05-24 01:18:50|816.15|813.35|816.15|813.35|816.15|813.35|815.91|813.11|0
1653355140000|2022-05-24 01:19:00|815.91|813.11|815.67|812.87|815.91|813.11|815.67|812.87|0
1653355150000|2022-05-24 01:19:10|815.91|813.11|816.39|813.59|816.39|813.59|815.91|813.11|0
1653355160000|2022-05-24 01:19:20|816.27|813.47|815.67|812.87|816.27|813.47|815.67|812.87|0
1653355170000|2022-05-24 01:19:30|815.43|812.63|814.7|811.9|815.43|812.63|814.7|811.9|0
1653355180000|2022-05-24 01:19:40|814.94|812.14|814.94|812.14|815.07|812.27|814.94|812.14|0
1653355190000|2022-05-24 01:19:50|814.7|811.9|814.83|812.03|814.83|812.03|814.7|811.9|0
1653355200000|2022-05-24 01:20:00|814.94|812.14|814.94|812.14|814.94|812.14|814.7|811.9|0
1653355210000|2022-05-24 01:20:10|815.07|812.27|815.19|812.39|815.19|812.39|815.07|812.27|0
1653355220000|2022-05-24 01:20:20|814.94|812.14|814.22|811.42|814.94|812.14|814.22|811.42|0
1653355230000|2022-05-24 01:20:30|813.98|811.18|814.7|811.9|814.7|811.9|813.98|811.18|0
1653355240000|2022-05-24 01:20:40|814.83|812.03|815.19|812.39|815.19|812.39|814.83|812.03|0
1653355250000|2022-05-24 01:20:50|815.18|812.38|815.18|812.38|815.18|812.38|815.18|812.38|0
1653355260000|2022-05-24 01:21:00|815.31|812.51|815.67|812.87|815.67|812.87|815.31|812.51|0
1653355270000|2022-05-24 01:21:10|815.55|812.75|815.67|812.87|815.67|812.87|815.43|812.63|0
1653355280000|2022-05-24 01:21:20|815.91|813.11|815.91|813.11|815.91|813.11|815.67|812.87|0
1653355290000|2022-05-24 01:21:30|815.43|812.63|815.18|812.38|815.43|812.63|815.18|812.38|0
1653355300000|2022-05-24 01:21:40|814.94|812.14|815.18|812.38|815.31|812.51|814.94|812.14|0
1653355310000|2022-05-24 01:21:50|815.43|812.63|815.31|812.51|815.43|812.63|815.31|812.51|0
1653355320000|2022-05-24 01:22:00|815.18|812.38|814.94|812.14|815.18|812.38|814.94|812.14|0
1653355330000|2022-05-24 01:22:10|814.7|811.9|814.83|812.03|814.83|812.03|814.7|811.9|0
1653355340000|2022-05-24 01:22:20|814.7|811.9|815.07|812.27|815.07|812.27|814.7|811.9|0
1653355350000|2022-05-24 01:22:30|814.94|812.14|814.94|812.14|815.43|812.63|814.94|812.14|0
1653355360000|2022-05-24 01:22:40|814.7|811.9|814.94|812.14|814.94|812.14|814.7|811.9|0
1653355370000|2022-05-24 01:22:50|814.83|812.03|814.7|811.9|814.83|812.03|814.7|811.9|0
1653355380000|2022-05-24 01:23:00|814.46|811.66|813.87|811.07|814.46|811.66|813.87|811.07|0
1653355390000|2022-05-24 01:23:10|813.98|811.18|814.46|811.66|814.7|811.9|813.98|811.18|0
1653355400000|2022-05-24 01:23:20|814.35|811.55|814.46|811.66|814.46|811.66|814.35|811.55|0
1653355410000|2022-05-24 01:23:30|814.22|811.42|814.7|811.9|814.7|811.9|814.22|811.42|0
1653355420000|2022-05-24 01:23:40|814.83|812.03|814.94|812.14|814.94|812.14|814.83|812.03|0
1653355430000|2022-05-24 01:23:50|814.7|811.9|814.7|811.9|814.7|811.9|814.7|811.9|0
1653355440000|2022-05-24 01:24:00|814.46|811.66|814.7|811.9|814.94|812.14|814.46|811.66|0
1653355450000|2022-05-24 01:24:10|814.94|812.14|815.18|812.38|815.18|812.38|814.94|812.14|0
1653355460000|2022-05-24 01:24:20|815.31|812.51|815.18|812.38|815.43|812.63|815.18|812.38|0
1653355470000|2022-05-24 01:24:30|815.43|812.63|815.43|812.63|815.43|812.63|815.31|812.51|0
1653355480000|2022-05-24 01:24:40|815.31|812.51|815.43|812.63|815.43|812.63|815.31|812.51|0
1653355490000|2022-05-24 01:24:50|815.18|812.38|814.94|812.14|815.18|812.38|814.7|811.9|0
1653355500000|2022-05-24 01:25:00|815.18|812.38|815.18|812.38|815.18|812.38|815.07|812.27|0
1653355510000|2022-05-24 01:25:10|814.7|811.9|814.7|811.9|814.94|812.14|814.7|811.9|0
1653355520000|2022-05-24 01:25:20|814.46|811.66|814.59|811.79|814.59|811.79|814.46|811.66|0
1653355530000|2022-05-24 01:25:30|814.83|812.03|814.46|811.66|814.83|812.03|814.46|811.66|0
1653355540000|2022-05-24 01:25:40|814.35|811.55|814.35|811.55|814.46|811.66|814.35|811.55|0
1653355550000|2022-05-24 01:25:50|814.46|811.66|814.46|811.66|814.46|811.66|814.22|811.42|0
1653355570000|2022-05-24 01:26:10|814.7|811.9|814.7|811.9|814.7|811.9|814.7|811.9|0
1653355580000|2022-05-24 01:26:20|814.46|811.66|814.59|811.79|814.59|811.79|814.46|811.66|0
1653355590000|2022-05-24 01:26:30|814.22|811.42|814.22|811.42|814.22|811.42|814.11|811.31|0
1653355600000|2022-05-24 01:26:40|814.11|811.31|813.98|811.18|814.22|811.42|813.98|811.18|0
1653355610000|2022-05-24 01:26:50|813.74|810.94|813.26|810.46|813.74|810.94|813.26|810.46|0
1653355620000|2022-05-24 01:27:00|813.02|810.22|813.02|810.22|813.14|810.34|812.78|809.98|0
1653355650000|2022-05-24 01:27:30|813.26|810.46|813.74|810.94|813.74|810.94|813.26|810.46|0
1653355660000|2022-05-24 01:27:40|813.5|810.7|813.5|810.7|813.5|810.7|813.5|810.7|0
1653355680000|2022-05-24 01:28:00|813.62|810.82|813.62|810.82|813.62|810.82|813.5|810.7|0
1653355690000|2022-05-24 01:28:10|813.74|810.94|813.62|810.82|813.74|810.94|813.62|810.82|0
1653355700000|2022-05-24 01:28:20|813.74|810.94|813.5|810.7|813.74|810.94|813.5|810.7|0
1653355710000|2022-05-24 01:28:30|813.74|810.94|813.38|810.58|813.74|810.94|813.38|810.58|0
1653355720000|2022-05-24 01:28:40|813.5|810.7|813.98|811.18|813.98|811.18|813.5|810.7|0
1653355730000|2022-05-24 01:28:50|813.86|811.06|813.74|810.94|813.86|811.06|813.74|810.94|0
1653355740000|2022-05-24 01:29:00|813.98|811.18|814.22|811.42|814.22|811.42|813.98|811.18|0
1653355750000|2022-05-24 01:29:10|813.98|811.18|813.86|811.06|813.98|811.18|813.74|810.94|0
1653355760000|2022-05-24 01:29:20|813.98|811.18|813.98|811.18|813.98|811.18|813.98|811.18|0
1653355770000|2022-05-24 01:29:30|813.86|811.06|813.98|811.18|813.98|811.18|813.86|811.06|0
1653355780000|2022-05-24 01:29:40|813.86|811.06|813.98|811.18|813.98|811.18|813.74|810.94|0
1653355790000|2022-05-24 01:29:50|813.86|811.06|813.62|810.82|813.86|811.06|813.62|810.82|0
1653355800000|2022-05-24 01:30:00|813.98|811.18|814.22|811.42|814.7|811.9|813.98|811.18|0
1653355810000|2022-05-24 01:30:10|814.46|811.66|814.46|811.66|814.46|811.66|814.46|811.66|0
1653355820000|2022-05-24 01:30:20|814.22|811.42|813.98|811.18|814.22|811.42|813.74|810.94|0
1653355830000|2022-05-24 01:30:30|814.11|811.31|814.11|811.31|814.11|811.31|814.11|811.31|0
1653355840000|2022-05-24 01:30:40|814.35|811.55|814.35|811.55|814.35|811.55|814.22|811.42|0
1653355850000|2022-05-24 01:30:50|814.22|811.42|814.35|811.55|814.46|811.66|814.22|811.42|0
1653355860000|2022-05-24 01:31:00|814.7|811.9|813.86|811.06|814.7|811.9|813.86|811.06|0
1653355870000|2022-05-24 01:31:10|813.98|811.18|813.5|810.7|813.98|811.18|813.5|810.7|0
1653355880000|2022-05-24 01:31:20|813.98|811.18|813.86|811.06|813.98|811.18|813.86|811.06|0
1653355890000|2022-05-24 01:31:30|813.98|811.18|813.86|811.06|813.98|811.18|813.86|811.06|0
1653355900000|2022-05-24 01:31:40|813.74|810.94|813.98|811.18|813.98|811.18|813.62|810.82|0
1653355910000|2022-05-24 01:31:50|813.74|810.94|813.86|811.06|813.86|811.06|813.74|810.94|0
1653355920000|2022-05-24 01:32:00|813.98|811.18|814.22|811.42|814.22|811.42|813.98|811.18|0
1653355930000|2022-05-24 01:32:10|814.11|811.31|814.22|811.42|814.22|811.42|814.11|811.31|0
1653355940000|2022-05-24 01:32:20|814.35|811.55|814.22|811.42|814.35|811.55|813.98|811.18|0
1653355950000|2022-05-24 01:32:30|814.46|811.66|814.22|811.42|814.46|811.66|814.22|811.42|0
1653355960000|2022-05-24 01:32:40|813.98|811.18|813.74|810.94|813.98|811.18|813.74|810.94|0
1653355970000|2022-05-24 01:32:50|813.62|810.82|813.5|810.7|813.74|810.94|813.5|810.7|0
1653355980000|2022-05-24 01:33:00|813.74|810.94|813.86|811.06|813.86|811.06|813.74|810.94|0
1653355990000|2022-05-24 01:33:10|813.98|811.18|813.86|811.06|813.98|811.18|813.86|811.06|0
1653356000000|2022-05-24 01:33:20|813.74|810.94|813.74|810.94|813.98|811.18|813.74|810.94|0
1653356010000|2022-05-24 01:33:30|813.86|811.06|813.98|811.18|813.98|811.18|813.86|811.06|0
1653356020000|2022-05-24 01:33:40|814.22|811.42|813.98|811.18|814.22|811.42|813.86|811.06|0
1653356030000|2022-05-24 01:33:50|813.74|810.94|813.86|811.06|813.86|811.06|813.74|810.94|0
1653356040000|2022-05-24 01:34:00|814.22|811.42|813.74|810.94|814.22|811.42|813.74|810.94|0
1653356050000|2022-05-24 01:34:10|813.98|811.18|813.86|811.06|813.98|811.18|813.74|810.94|0
1653356060000|2022-05-24 01:34:20|813.74|810.94|813.86|811.06|813.86|811.06|813.74|810.94|0
1653356070000|2022-05-24 01:34:30|813.74|810.94|813.5|810.7|813.74|810.94|813.5|810.7|0
1653356080000|2022-05-24 01:34:40|813.74|810.94|813.26|810.46|813.74|810.94|813.26|810.46|0
1653356090000|2022-05-24 01:34:50|813.38|810.58|813.38|810.58|813.38|810.58|813.38|810.58|0
1653356100000|2022-05-24 01:35:00|813.26|810.46|813.14|810.34|813.26|810.46|813.14|810.34|0
1653356110000|2022-05-24 01:35:10|812.3|809.5|812.3|809.5|812.3|809.5|812.05|809.25|0
1653356120000|2022-05-24 01:35:20|812.42|809.62|812.42|809.62|812.54|809.74|812.42|809.62|0
1653356130000|2022-05-24 01:35:30|812.54|809.74|812.42|809.62|812.54|809.74|812.42|809.62|0
1653356140000|2022-05-24 01:35:40|812.54|809.74|813.62|810.82|813.62|810.82|812.54|809.74|0
1653356150000|2022-05-24 01:35:50|813.5|810.7|813.62|810.82|813.62|810.82|813.5|810.7|0
1653356160000|2022-05-24 01:36:00|813.74|810.94|813.38|810.58|813.74|810.94|813.38|810.58|0
1653356170000|2022-05-24 01:36:10|813.5|810.7|813.74|810.94|813.74|810.94|813.5|810.7|0
1653356180000|2022-05-24 01:36:20|813.5|810.7|813.5|810.7|813.62|810.82|813.5|810.7|0
1653356190000|2022-05-24 01:36:30|813.74|810.94|813.62|810.82|813.74|810.94|813.62|810.82|0
1653356200000|2022-05-24 01:36:40|813.5|810.7|813.74|810.94|813.74|810.94|813.5|810.7|0
1653356210000|2022-05-24 01:36:50|813.62|810.82|813.98|811.18|813.98|811.18|813.62|810.82|0
1653356220000|2022-05-24 01:37:00|813.86|811.06|813.98|811.18|813.98|811.18|813.74|810.94|0
1653356230000|2022-05-24 01:37:10|814.22|811.42|814.22|811.42|814.22|811.42|814.22|811.42|0
1653356240000|2022-05-24 01:37:20|813.98|811.18|813.74|810.94|813.98|811.18|813.74|810.94|0
1653356250000|2022-05-24 01:37:30|813.62|810.82|813.02|810.22|813.62|810.82|813.02|810.22|0
1653356260000|2022-05-24 01:37:40|813.26|810.46|813.14|810.34|813.26|810.46|813.14|810.34|0
1653356270000|2022-05-24 01:37:50|812.78|809.98|813.02|810.22|813.02|810.22|812.78|809.98|0
1653356280000|2022-05-24 01:38:00|812.54|809.74|812.29|809.49|812.54|809.74|812.29|809.49|0
1653356290000|2022-05-24 01:38:10|812.54|809.74|812.29|809.49|812.54|809.74|812.29|809.49|0
1653356300000|2022-05-24 01:38:20|812.54|809.74|812.05|809.25|812.54|809.74|811.81|809.01|0
1653356320000|2022-05-24 01:38:40|811.81|809.01|811.7|808.9|811.94|809.14|811.7|808.9|0
1653356330000|2022-05-24 01:38:50|811.57|808.77|811.81|809.01|811.81|809.01|811.57|808.77|0
1653356340000|2022-05-24 01:39:00|811.94|809.14|811.46|808.66|811.94|809.14|811.33|808.53|0
1653356350000|2022-05-24 01:39:10|811.33|808.53|811.57|808.77|811.57|808.77|811.33|808.53|0
1653356360000|2022-05-24 01:39:20|811.46|808.66|811.33|808.53|811.57|808.77|811.33|808.53|0
1653356370000|2022-05-24 01:39:30|811.7|808.9|811.81|809.01|811.81|809.01|811.7|808.9|0
1653356380000|2022-05-24 01:39:40|811.46|808.66|811.57|808.77|811.57|808.77|811.46|808.66|0
1653356390000|2022-05-24 01:39:50|811.81|809.01|811.81|809.01|811.81|809.01|811.7|808.9|0
1653356400000|2022-05-24 01:40:00|811.94|809.14|811.33|808.53|811.94|809.14|811.33|808.53|0
1653356410000|2022-05-24 01:40:10|810.85|808.05|810.85|808.05|810.85|808.05|810.85|808.05|0
1653356420000|2022-05-24 01:40:20|810.13|807.33|810.13|807.33|810.37|807.57|810.13|807.33|0
1653356430000|2022-05-24 01:40:30|810.25|807.45|810.13|807.33|810.25|807.45|810.13|807.33|0
1653356440000|2022-05-24 01:40:40|810.25|807.45|810.85|808.05|810.85|808.05|810.25|807.45|0
1653356450000|2022-05-24 01:40:50|810.61|807.81|810.37|807.57|810.61|807.81|810.37|807.57|0
1653356460000|2022-05-24 01:41:00|810.61|807.81|810.61|807.81|810.61|807.81|810.61|807.81|0
1653356470000|2022-05-24 01:41:10|810.74|807.94|810.37|807.57|810.74|807.94|810.37|807.57|0
1653356480000|2022-05-24 01:41:20|810.49|807.69|810.61|807.81|810.61|807.81|810.37|807.57|0
1653356490000|2022-05-24 01:41:30|810.37|807.57|810.49|807.69|810.61|807.81|810.37|807.57|0
1653356500000|2022-05-24 01:41:40|810.37|807.57|810.37|807.57|810.49|807.69|810.37|807.57|0
1653356510000|2022-05-24 01:41:50|809.89|807.09|810.13|807.33|810.13|807.33|809.65|806.85|0
1653356520000|2022-05-24 01:42:00|809.89|807.09|810.13|807.33|810.13|807.33|809.89|807.09|0
1653356530000|2022-05-24 01:42:10|810.01|807.21|810.01|807.21|810.01|807.21|809.89|807.09|0
1653356540000|2022-05-24 01:42:20|810.13|807.33|810.01|807.21|810.13|807.33|809.89|807.09|0
1653356550000|2022-05-24 01:42:30|810.13|807.33|810.25|807.45|810.25|807.45|809.89|807.09|0
1653356560000|2022-05-24 01:42:40|810.37|807.57|810.37|807.57|810.37|807.57|810.37|807.57|0
1653356570000|2022-05-24 01:42:50|810.61|807.81|810.37|807.57|810.61|807.81|810.37|807.57|0
1653356580000|2022-05-24 01:43:00|810.61|807.81|810.37|807.57|810.61|807.81|810.37|807.57|0
1653356590000|2022-05-24 01:43:10|809.89|807.09|810.13|807.33|810.13|807.33|809.89|807.09|0
1653356600000|2022-05-24 01:43:20|810.01|807.21|810.61|807.81|810.61|807.81|810.01|807.21|0
1653356610000|2022-05-24 01:43:30|810.37|807.57|810.25|807.45|810.37|807.57|810.13|807.33|0
1653356620000|2022-05-24 01:43:40|810.37|807.57|810.61|807.81|810.61|807.81|810.37|807.57|0
1653356630000|2022-05-24 01:43:50|810.49|807.69|810.49|807.69|810.49|807.69|810.49|807.69|0
1653356640000|2022-05-24 01:44:00|810.74|807.94|810.49|807.69|810.74|807.94|810.49|807.69|0
1653356650000|2022-05-24 01:44:10|810.37|807.57|810.37|807.57|810.37|807.57|810.13|807.33|0
1653356660000|2022-05-24 01:44:20|810.61|807.81|810.37|807.57|810.61|807.81|810.37|807.57|0
1653356670000|2022-05-24 01:44:30|810.61|807.81|810.61|807.81|810.61|807.81|810.61|807.81|0
1653356690000|2022-05-24 01:44:50|810.37|807.57|810.49|807.69|810.61|807.81|810.37|807.57|0
1653356700000|2022-05-24 01:45:00|810.61|807.81|810.13|807.33|810.61|807.81|810.13|807.33|0
1653356710000|2022-05-24 01:45:10|810.37|807.57|810.49|807.69|810.49|807.69|810.37|807.57|0
1653356720000|2022-05-24 01:45:20|810.25|807.45|810.37|807.57|810.37|807.57|810.25|807.45|0
1653356730000|2022-05-24 01:45:30|810.49|807.69|810.61|807.81|810.61|807.81|810.37|807.57|0
1653356740000|2022-05-24 01:45:40|810.85|808.05|810.85|808.05|810.85|808.05|810.85|808.05|0
1653356750000|2022-05-24 01:45:50|811.09|808.29|811.09|808.29|811.09|808.29|811.09|808.29|0
1653356760000|2022-05-24 01:46:00|810.85|808.05|811.09|808.29|811.09|808.29|810.85|808.05|0
1653356770000|2022-05-24 01:46:10|810.98|808.18|810.85|808.05|811.09|808.29|810.85|808.05|0
1653356780000|2022-05-24 01:46:20|810.61|807.81|810.49|807.69|810.61|807.81|810.37|807.57|0
1653356790000|2022-05-24 01:46:30|810.37|807.57|810.85|808.05|810.85|808.05|810.37|807.57|0
1653356800000|2022-05-24 01:46:40|811.09|808.29|810.98|808.18|811.09|808.29|810.98|808.18|0
1653356810000|2022-05-24 01:46:50|810.85|808.05|810.98|808.18|811.09|808.29|810.85|808.05|0
1653356820000|2022-05-24 01:47:00|810.85|808.05|810.85|808.05|810.98|808.18|810.85|808.05|0
1653356830000|2022-05-24 01:47:10|811.09|808.29|811.09|808.29|811.09|808.29|811.09|808.29|0
1653356840000|2022-05-24 01:47:20|811.33|808.53|811.33|808.53|811.33|808.53|811.33|808.53|0
1653356850000|2022-05-24 01:47:30|810.85|808.05|810.85|808.05|810.85|808.05|810.85|808.05|0
1653356860000|2022-05-24 01:47:40|811.09|808.29|810.85|808.05|811.09|808.29|810.85|808.05|0
1653356870000|2022-05-24 01:47:50|811.09|808.29|811.22|808.42|811.33|808.53|811.09|808.29|0
1653356880000|2022-05-24 01:48:00|811.33|808.53|810.85|808.05|811.33|808.53|810.73|807.93|0
1653356890000|2022-05-24 01:48:10|810.61|807.81|810.85|808.05|810.85|808.05|810.61|807.81|0
1653356900000|2022-05-24 01:48:20|811.22|808.42|810.85|808.05|811.22|808.42|810.85|808.05|0
1653356910000|2022-05-24 01:48:30|810.73|807.93|810.61|807.81|810.73|807.93|810.37|807.57|0
1653356920000|2022-05-24 01:48:40|810.37|807.57|810.37|807.57|810.49|807.69|810.37|807.57|0
1653356930000|2022-05-24 01:48:50|810.49|807.69|810.37|807.57|810.49|807.69|810.37|807.57|0
1653356940000|2022-05-24 01:49:00|810.61|807.81|810.37|807.57|810.61|807.81|810.37|807.57|0
1653356950000|2022-05-24 01:49:10|810.25|807.45|810.37|807.57|810.37|807.57|810.25|807.45|0
1653356960000|2022-05-24 01:49:20|810.61|807.81|810.73|807.93|810.73|807.93|810.49|807.69|0
1653356970000|2022-05-24 01:49:30|810.85|808.05|810.85|808.05|810.85|808.05|810.85|808.05|0
1653356980000|2022-05-24 01:49:40|811.09|808.29|811.09|808.29|811.09|808.29|811.09|808.29|0
1653356990000|2022-05-24 01:49:50|810.85|808.05|810.61|807.81|810.85|808.05|810.61|807.81|0
1653357000000|2022-05-24 01:50:00|810.73|807.93|810.49|807.69|810.73|807.93|810.37|807.57|0
1653357010000|2022-05-24 01:50:10|810.37|807.57|810.25|807.45|810.37|807.57|810.25|807.45|0
1653357020000|2022-05-24 01:50:20|810.37|807.57|810.13|807.33|810.37|807.57|810.13|807.33|0
1653357030000|2022-05-24 01:50:30|810.37|807.57|810.13|807.33|810.37|807.57|810.13|807.33|0
1653357040000|2022-05-24 01:50:40|810.37|807.57|810.37|807.57|810.37|807.57|810.37|807.57|0
1653357050000|2022-05-24 01:50:50|810.13|807.33|810.13|807.33|810.13|807.33|810.13|807.33|0
1653357060000|2022-05-24 01:51:00|810.37|807.57|810.25|807.45|810.37|807.57|810.25|807.45|0
1653357070000|2022-05-24 01:51:10|810.13|807.33|810.25|807.45|810.25|807.45|810.13|807.33|0
1653357080000|2022-05-24 01:51:20|810.37|807.57|810.85|808.05|810.85|808.05|810.37|807.57|0
1653357090000|2022-05-24 01:51:30|811.09|808.29|811.09|808.29|811.09|808.29|811.09|808.29|0
1653357100000|2022-05-24 01:51:40|810.85|808.05|811.09|808.29|811.09|808.29|810.85|808.05|0
1653357110000|2022-05-24 01:51:50|810.85|808.05|811.09|808.29|811.09|808.29|810.85|808.05|0
1653357120000|2022-05-24 01:52:00|810.85|808.05|811.09|808.29|811.09|808.29|810.85|808.05|0
1653357130000|2022-05-24 01:52:10|810.97|808.17|811.22|808.42|811.22|808.42|810.97|808.17|0
1653357140000|2022-05-24 01:52:20|811.33|808.53|811.57|808.77|811.57|808.77|811.33|808.53|0
1653357150000|2022-05-24 01:52:30|811.33|808.53|811.81|809.01|811.81|809.01|811.33|808.53|0
1653357160000|2022-05-24 01:52:40|811.94|809.14|811.94|809.14|811.94|809.14|811.81|809.01|0
1653357170000|2022-05-24 01:52:50|811.57|808.77|811.81|809.01|811.94|809.14|811.57|808.77|0
1653357180000|2022-05-24 01:53:00|811.94|809.14|811.33|808.53|812.05|809.25|811.33|808.53|0
1653357190000|2022-05-24 01:53:10|811.22|808.42|810.61|807.81|811.22|808.42|810.61|807.81|0
1653357200000|2022-05-24 01:53:20|810.85|808.05|810.85|808.05|810.85|808.05|810.85|808.05|0
1653357210000|2022-05-24 01:53:30|810.73|807.93|810.13|807.33|810.73|807.93|810.13|807.33|0
1653357220000|2022-05-24 01:53:40|810.37|807.57|810.61|807.81|810.61|807.81|810.37|807.57|0
1653357230000|2022-05-24 01:53:50|810.73|807.93|810.73|807.93|810.73|807.93|810.73|807.93|0
1653357240000|2022-05-24 01:54:00|810.49|807.69|810.13|807.33|810.49|807.69|810.13|807.33|0
1653357250000|2022-05-24 01:54:10|810.37|807.57|810.49|807.69|810.49|807.69|810.37|807.57|0
1653357260000|2022-05-24 01:54:20|810.61|807.81|810.37|807.57|810.61|807.81|810.37|807.57|0
1653357270000|2022-05-24 01:54:30|810.25|807.45|809.89|807.09|810.25|807.45|809.89|807.09|0
1653357280000|2022-05-24 01:54:40|810.13|807.33|809.89|807.09|810.37|807.57|809.89|807.09|0
1653357290000|2022-05-24 01:54:50|809.65|806.85|808.93|806.13|809.65|806.85|808.68|805.88|0
1653357300000|2022-05-24 01:55:00|808.68|805.88|808.93|806.13|808.93|806.13|808.44|805.64|0
1653357310000|2022-05-24 01:55:10|809.17|806.37|809.29|806.49|809.41|806.61|809.17|806.37|0
1653357320000|2022-05-24 01:55:20|809.17|806.37|808.93|806.13|809.17|806.37|808.93|806.13|0
1653357330000|2022-05-24 01:55:30|809.17|806.37|809.41|806.61|809.41|806.61|809.17|806.37|0
1653357340000|2022-05-24 01:55:40|809.65|806.85|809.65|806.85|809.65|806.85|809.65|806.85|0
1653357350000|2022-05-24 01:55:50|809.89|807.09|809.89|807.09|809.89|807.09|809.89|807.09|0
1653357360000|2022-05-24 01:56:00|810.13|807.33|810.13|807.33|810.13|807.33|810.13|807.33|0
1653357370000|2022-05-24 01:56:10|810.37|807.57|810.61|807.81|810.61|807.81|810.25|807.45|0
1653357380000|2022-05-24 01:56:20|810.85|808.05|810.73|807.93|810.85|808.05|810.73|807.93|0
1653357390000|2022-05-24 01:56:30|810.61|807.81|810.85|808.05|810.85|808.05|810.61|807.81|0
1653357400000|2022-05-24 01:56:40|811.09|808.29|811.57|808.77|811.7|808.9|811.09|808.29|0
1653357410000|2022-05-24 01:56:50|811.33|808.53|811.33|808.53|811.57|808.77|811.33|808.53|0
1653357420000|2022-05-24 01:57:00|811.21|808.41|811.33|808.53|811.57|808.77|811.21|808.41|0
1653357440000|2022-05-24 01:57:20|811.46|808.66|811.46|808.66|811.57|808.77|811.46|808.66|0
1653357450000|2022-05-24 01:57:30|811.57|808.77|811.81|809.01|811.81|809.01|811.57|808.77|0
1653357460000|2022-05-24 01:57:40|811.7|808.9|811.33|808.53|811.7|808.9|811.33|808.53|0
1653357470000|2022-05-24 01:57:50|811.46|808.66|811.46|808.66|811.46|808.66|811.46|808.66|0
1653357480000|2022-05-24 01:58:00|811.57|808.77|812.05|809.25|812.05|809.25|811.57|808.77|0
1653357490000|2022-05-24 01:58:10|811.57|808.77|811.7|808.9|811.81|809.01|811.57|808.77|0
1653357500000|2022-05-24 01:58:20|810.85|808.05|811.46|808.66|811.46|808.66|810.85|808.05|0
1653357510000|2022-05-24 01:58:30|811.57|808.77|811.57|808.77|811.57|808.77|811.57|808.77|0
1653357520000|2022-05-24 01:58:40|811.81|809.01|811.81|809.01|811.81|809.01|811.7|808.9|0
1653357530000|2022-05-24 01:58:50|811.7|808.9|811.81|809.01|811.81|809.01|811.7|808.9|0
1653357540000|2022-05-24 01:59:00|811.7|808.9|811.81|809.01|811.81|809.01|811.7|808.9|0
1653357560000|2022-05-24 01:59:20|812.05|809.25|812.29|809.49|812.29|809.49|812.05|809.25|0
1653357570000|2022-05-24 01:59:30|812.05|809.25|812.05|809.25|812.05|809.25|812.05|809.25|0
1653357580000|2022-05-24 01:59:40|811.81|809.01|812.05|809.25|812.05|809.25|811.81|809.01|0
1653357590000|2022-05-24 01:59:50|812.18|809.38|812.29|809.49|812.29|809.49|812.18|809.38|0
1653357600000|2022-05-24 02:00:00|812.05|809.25|811.81|809.01|812.05|809.25|811.81|809.01|0
1653357610000|2022-05-24 02:00:10|812.05|809.25|811.81|809.01|812.05|809.25|811.81|809.01|0
1653357620000|2022-05-24 02:00:20|812.05|809.25|812.05|809.25|812.18|809.38|812.05|809.25|0
1653357630000|2022-05-24 02:00:30|811.81|809.01|811.7|808.9|811.81|809.01|811.57|808.77|0
1653357640000|2022-05-24 02:00:40|811.57|808.77|811.81|809.01|811.81|809.01|811.57|808.77|0
1653357650000|2022-05-24 02:00:50|812.05|809.25|812.05|809.25|812.18|809.38|812.05|809.25|0
1653357660000|2022-05-24 02:01:00|811.81|809.01|811.7|808.9|811.81|809.01|811.7|808.9|0
1653357670000|2022-05-24 02:01:10|811.57|808.77|812.05|809.25|812.05|809.25|811.57|808.77|0
1653357680000|2022-05-24 02:01:20|812.29|809.49|812.18|809.38|812.29|809.49|812.18|809.38|0
1653357690000|2022-05-24 02:01:30|812.29|809.49|812.29|809.49|812.29|809.49|812.18|809.38|0
1653357700000|2022-05-24 02:01:40|812.42|809.62|812.77|809.97|812.77|809.97|812.42|809.62|0
1653357710000|2022-05-24 02:01:50|813.26|810.46|814.7|811.9|814.7|811.9|813.26|810.46|0
1653357720000|2022-05-24 02:02:00|814.94|812.14|814.22|811.42|814.94|812.14|814.22|811.42|0
1653357730000|2022-05-24 02:02:10|814.46|811.66|813.74|810.94|814.46|811.66|813.74|810.94|0
1653357740000|2022-05-24 02:02:20|814.1|811.3|813.98|811.18|814.22|811.42|813.98|811.18|0
1653357750000|2022-05-24 02:02:30|813.74|810.94|813.62|810.82|813.86|811.06|813.5|810.7|0
1653357760000|2022-05-24 02:02:40|813.5|810.7|813.74|810.94|813.74|810.94|813.5|810.7|0
1653357770000|2022-05-24 02:02:50|813.5|810.7|813.25|810.45|813.5|810.7|813.25|810.45|0
1653357780000|2022-05-24 02:03:00|813.38|810.58|813.38|810.58|813.38|810.58|813.25|810.45|0
1653357790000|2022-05-24 02:03:10|813.5|810.7|813.5|810.7|813.62|810.82|813.5|810.7|0
1653357800000|2022-05-24 02:03:20|813.25|810.45|813.25|810.45|813.25|810.45|813.25|810.45|0
1653357810000|2022-05-24 02:03:30|813.01|810.21|813.14|810.34|813.14|810.34|813.01|810.21|0
1653357820000|2022-05-24 02:03:40|813.01|810.21|813.25|810.45|813.25|810.45|813.01|810.21|0
1653357830000|2022-05-24 02:03:50|813.5|810.7|813.38|810.58|813.5|810.7|813.38|810.58|0
1653357840000|2022-05-24 02:04:00|813.14|810.34|813.14|810.34|813.14|810.34|813.14|810.34|0
1653357850000|2022-05-24 02:04:10|813.01|810.21|813.01|810.21|813.14|810.34|813.01|810.21|0
1653357860000|2022-05-24 02:04:20|813.14|810.34|813.25|810.45|813.25|810.45|813.14|810.34|0
1653357870000|2022-05-24 02:04:30|813.38|810.58|813.38|810.58|813.38|810.58|813.25|810.45|0
1653357880000|2022-05-24 02:04:40|813.5|810.7|813.01|810.21|813.5|810.7|813.01|810.21|0
1653357900000|2022-05-24 02:05:00|813.14|810.34|812.9|810.1|813.14|810.34|812.9|810.1|0
1653357910000|2022-05-24 02:05:10|813.01|810.21|813.38|810.58|813.38|810.58|813.01|810.21|0
1653357920000|2022-05-24 02:05:20|813.25|810.45|813.01|810.21|813.25|810.45|813.01|810.21|0
1653357930000|2022-05-24 02:05:30|813.14|810.34|813.14|810.34|813.14|810.34|813.01|810.21|0
1653357940000|2022-05-24 02:05:40|813.25|810.45|813.01|810.21|813.25|810.45|813.01|810.21|0
1653357950000|2022-05-24 02:05:50|812.77|809.97|813.01|810.21|813.01|810.21|812.53|809.73|0
1653357960000|2022-05-24 02:06:00|813.14|810.34|813.01|810.21|813.14|810.34|813.01|810.21|0
1653357970000|2022-05-24 02:06:10|812.77|809.97|812.77|809.97|812.77|809.97|812.77|809.97|0
1653357980000|2022-05-24 02:06:20|813.14|810.34|813.14|810.34|813.14|810.34|813.14|810.34|0
1653357990000|2022-05-24 02:06:30|813.25|810.45|813.25|810.45|813.25|810.45|813.25|810.45|0
1653358010000|2022-05-24 02:06:50|813.38|810.58|813.38|810.58|813.38|810.58|813.38|810.58|0
1653358020000|2022-05-24 02:07:00|813.25|810.45|813.74|810.94|813.74|810.94|813.25|810.45|0
1653358030000|2022-05-24 02:07:10|813.62|810.82|813.38|810.58|813.74|810.94|813.38|810.58|0
1653358040000|2022-05-24 02:07:20|813.25|810.45|813.5|810.7|813.5|810.7|813.25|810.45|0
1653358050000|2022-05-24 02:07:30|813.62|810.82|813.74|810.94|813.74|810.94|813.62|810.82|0
1653358060000|2022-05-24 02:07:40|813.86|811.06|814.1|811.3|814.1|811.3|813.86|811.06|0
1653358070000|2022-05-24 02:07:50|814.22|811.42|814.22|811.42|814.22|811.42|814.22|811.42|0
1653358080000|2022-05-24 02:08:00|814.46|811.66|814.22|811.42|814.46|811.66|814.22|811.42|0
1653358090000|2022-05-24 02:08:10|813.98|811.18|813.98|811.18|813.98|811.18|813.74|810.94|0
1653358100000|2022-05-24 02:08:20|813.74|810.94|813.74|810.94|813.74|810.94|813.74|810.94|0
1653358110000|2022-05-24 02:08:30|813.5|810.7|813.5|810.7|813.62|810.82|813.5|810.7|0
1653358120000|2022-05-24 02:08:40|813.62|810.82|813.74|810.94|813.74|810.94|813.5|810.7|0
1653358130000|2022-05-24 02:08:50|813.98|811.18|813.86|811.06|813.98|811.18|813.74|810.94|0
1653358140000|2022-05-24 02:09:00|813.98|811.18|813.98|811.18|814.1|811.3|813.74|810.94|0
1653358150000|2022-05-24 02:09:10|814.22|811.42|814.22|811.42|814.22|811.42|813.98|811.18|0
1653358160000|2022-05-24 02:09:20|814.34|811.54|814.1|811.3|814.34|811.54|813.98|811.18|0
1653358170000|2022-05-24 02:09:30|813.98|811.18|813.74|810.94|813.98|811.18|813.74|810.94|0
1653358180000|2022-05-24 02:09:40|813.86|811.06|813.62|810.82|813.86|811.06|813.62|810.82|0
1653358190000|2022-05-24 02:09:50|813.74|810.94|813.74|810.94|813.74|810.94|813.74|810.94|0
1653358200000|2022-05-24 02:10:00|813.98|811.18|813.98|811.18|814.22|811.42|813.98|811.18|0
1653358210000|2022-05-24 02:10:10|813.86|811.06|813.86|811.06|813.86|811.06|813.86|811.06|0
1653358220000|2022-05-24 02:10:20|813.98|811.18|813.98|811.18|814.22|811.42|813.98|811.18|0
1653358230000|2022-05-24 02:10:30|813.62|810.82|813.74|810.94|813.74|810.94|813.62|810.82|0
1653358240000|2022-05-24 02:10:40|813.98|811.18|813.98|811.18|813.98|811.18|813.98|811.18|0
1653358250000|2022-05-24 02:10:50|813.74|810.94|813.74|810.94|813.74|810.94|813.74|810.94|0
1653358260000|2022-05-24 02:11:00|813.62|810.82|813.98|811.18|813.98|811.18|813.62|810.82|0
1653358270000|2022-05-24 02:11:10|813.86|811.06|813.86|811.06|813.86|811.06|813.74|810.94|0
1653358280000|2022-05-24 02:11:20|813.74|810.94|813.74|810.94|813.98|811.18|813.74|810.94|0
1653358290000|2022-05-24 02:11:30|813.62|810.82|813.62|810.82|813.62|810.82|813.62|810.82|0
1653358300000|2022-05-24 02:11:40|813.49|810.69|813.74|810.94|813.74|810.94|813.49|810.69|0
1653358310000|2022-05-24 02:11:50|813.49|810.69|813.49|810.69|813.49|810.69|813.49|810.69|0
1653358320000|2022-05-24 02:12:00|813.25|810.45|813.25|810.45|813.25|810.45|813.25|810.45|0
1653358340000|2022-05-24 02:12:20|813.01|810.21|813.01|810.21|813.01|810.21|813.01|810.21|0
1653358350000|2022-05-24 02:12:30|813.25|810.45|813.25|810.45|813.25|810.45|813.25|810.45|0
1653358360000|2022-05-24 02:12:40|813.01|810.21|813.01|810.21|813.01|810.21|813.01|810.21|0
1653358370000|2022-05-24 02:12:50|812.9|810.1|813.25|810.45|813.25|810.45|812.9|810.1|0
1653358380000|2022-05-24 02:13:00|813.49|810.69|813.49|810.69|813.49|810.69|813.49|810.69|0
1653358390000|2022-05-24 02:13:10|813.62|810.82|813.62|810.82|813.62|810.82|813.49|810.69|0
1653358400000|2022-05-24 02:13:20|813.74|810.94|813.98|811.18|813.98|811.18|813.62|810.82|0
1653358420000|2022-05-24 02:13:40|813.86|811.06|813.98|811.18|813.98|811.18|813.74|810.94|0
1653358430000|2022-05-24 02:13:50|814.22|811.42|814.22|811.42|814.22|811.42|814.22|811.42|0
1653358450000|2022-05-24 02:14:10|814.34|811.54|814.22|811.42|814.46|811.66|814.22|811.42|0
1653358470000|2022-05-24 02:14:30|813.86|811.06|813.62|810.82|813.98|811.18|813.62|810.82|0
1653358480000|2022-05-24 02:14:40|813.74|810.94|813.98|811.18|813.98|811.18|813.74|810.94|0
1653358500000|2022-05-24 02:15:00|813.86|811.06|813.98|811.18|813.98|811.18|813.86|811.06|0
1653358510000|2022-05-24 02:15:10|813.86|811.06|813.74|810.94|813.86|811.06|813.74|810.94|0
1653358520000|2022-05-24 02:15:20|813.49|810.69|813.62|810.82|813.74|810.94|813.49|810.69|0
1653358530000|2022-05-24 02:15:30|813.49|810.69|813.86|811.06|813.98|811.18|813.49|810.69|0
1653358540000|2022-05-24 02:15:40|813.74|810.94|814.1|811.3|814.22|811.42|813.74|810.94|0
1653358550000|2022-05-24 02:15:50|814.22|811.42|814.22|811.42|814.22|811.42|814.1|811.3|0
1653358560000|2022-05-24 02:16:00|813.98|811.18|814.22|811.42|814.22|811.42|813.98|811.18|0
1653358570000|2022-05-24 02:16:10|814.46|811.66|814.46|811.66|814.46|811.66|814.46|811.66|0
1653358580000|2022-05-24 02:16:20|814.7|811.9|814.7|811.9|814.82|812.02|814.7|811.9|0
1653358590000|2022-05-24 02:16:30|814.58|811.78|813.98|811.18|814.94|812.14|813.98|811.18|0
1653358600000|2022-05-24 02:16:40|814.22|811.42|814.22|811.42|814.22|811.42|814.22|811.42|0
1653358610000|2022-05-24 02:16:50|814.46|811.66|814.46|811.66|814.46|811.66|814.46|811.66|0
1653358630000|2022-05-24 02:17:10|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653358640000|2022-05-24 02:17:20|815.55|812.75|815.42|812.62|815.55|812.75|815.18|812.38|0
1653358650000|2022-05-24 02:17:30|815.66|812.86|816.14|813.34|816.14|813.34|815.66|812.86|0
1653358660000|2022-05-24 02:17:40|815.9|813.1|815.66|812.86|815.9|813.1|815.66|812.86|0
1653358670000|2022-05-24 02:17:50|815.42|812.62|814.94|812.14|815.42|812.62|814.94|812.14|0
1653358680000|2022-05-24 02:18:00|815.18|812.38|815.9|813.1|816.14|813.34|815.18|812.38|0
1653358690000|2022-05-24 02:18:10|815.55|812.75|815.66|812.86|815.66|812.86|815.42|812.62|0
1653358700000|2022-05-24 02:18:20|815.9|813.1|815.9|813.1|815.9|813.1|815.79|812.99|0
1653358710000|2022-05-24 02:18:30|815.79|812.99|815.79|812.99|815.79|812.99|815.79|812.99|0
1653358720000|2022-05-24 02:18:40|815.66|812.86|815.66|812.86|815.66|812.86|815.66|812.86|0
1653358730000|2022-05-24 02:18:50|815.9|813.1|816.14|813.34|816.14|813.34|815.9|813.1|0
1653358740000|2022-05-24 02:19:00|816.03|813.23|816.14|813.34|816.14|813.34|815.9|813.1|0
1653358750000|2022-05-24 02:19:10|816.03|813.23|815.79|812.99|816.03|813.23|815.79|812.99|0
1653358760000|2022-05-24 02:19:20|815.9|813.1|815.9|813.1|815.9|813.1|815.79|812.99|0
1653358770000|2022-05-24 02:19:30|815.79|812.99|815.9|813.1|815.9|813.1|815.42|812.62|0
1653358780000|2022-05-24 02:19:40|815.66|812.86|815.79|812.99|815.79|812.99|815.66|812.86|0
1653358790000|2022-05-24 02:19:50|815.9|813.1|815.9|813.1|816.14|813.34|815.9|813.1|0
1653358800000|2022-05-24 02:20:00|815.66|812.86|815.55|812.75|815.9|813.1|815.55|812.75|0
1653358810000|2022-05-24 02:20:10|815.42|812.62|815.55|812.75|815.55|812.75|815.42|812.62|0
1653358820000|2022-05-24 02:20:20|815.66|812.86|815.66|812.86|815.9|813.1|815.66|812.86|0
1653358830000|2022-05-24 02:20:30|815.42|812.62|815.66|812.86|815.66|812.86|815.42|812.62|0
1653358840000|2022-05-24 02:20:40|815.79|812.99|815.66|812.86|815.9|813.1|815.66|812.86|0
1653358850000|2022-05-24 02:20:50|815.42|812.62|815.79|812.99|815.79|812.99|815.42|812.62|0
1653358860000|2022-05-24 02:21:00|815.9|813.1|815.9|813.1|815.9|813.1|815.9|813.1|0
1653358870000|2022-05-24 02:21:10|816.03|813.23|815.9|813.1|816.03|813.23|815.9|813.1|0
1653358880000|2022-05-24 02:21:20|816.14|813.34|815.79|812.99|816.14|813.34|815.79|812.99|0
1653358890000|2022-05-24 02:21:30|815.66|812.86|815.9|813.1|815.9|813.1|815.66|812.86|0
1653358900000|2022-05-24 02:21:40|815.79|812.99|815.66|812.86|815.9|813.1|815.66|812.86|0
1653358910000|2022-05-24 02:21:50|815.55|812.75|815.66|812.86|815.66|812.86|815.55|812.75|0
1653358920000|2022-05-24 02:22:00|815.42|812.62|815.42|812.62|815.55|812.75|815.42|812.62|0
1653358930000|2022-05-24 02:22:10|815.3|812.5|814.94|812.14|815.3|812.5|814.94|812.14|0
1653358940000|2022-05-24 02:22:20|815.18|812.38|815.42|812.62|815.42|812.62|815.18|812.38|0
1653358950000|2022-05-24 02:22:30|815.18|812.38|815.18|812.38|815.18|812.38|815.18|812.38|0
1653358960000|2022-05-24 02:22:40|815.42|812.62|815.18|812.38|815.42|812.62|815.18|812.38|0
1653358970000|2022-05-24 02:22:50|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653358980000|2022-05-24 02:23:00|815.18|812.38|815.18|812.38|815.18|812.38|815.18|812.38|0
1653358990000|2022-05-24 02:23:10|815.42|812.62|815.66|812.86|815.66|812.86|815.42|812.62|0
1653359000000|2022-05-24 02:23:20|815.42|812.62|815.42|812.62|815.42|812.62|815.18|812.38|0
1653359020000|2022-05-24 02:23:40|815.66|812.86|815.66|812.86|815.66|812.86|815.66|812.86|0
1653359030000|2022-05-24 02:23:50|815.54|812.74|815.54|812.74|815.54|812.74|815.54|812.74|0
1653359040000|2022-05-24 02:24:00|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653359050000|2022-05-24 02:24:10|815.18|812.38|815.18|812.38|815.18|812.38|815.18|812.38|0
1653359060000|2022-05-24 02:24:20|814.94|812.14|814.94|812.14|814.94|812.14|814.94|812.14|0
1653359070000|2022-05-24 02:24:30|814.7|811.9|814.34|811.54|814.7|811.9|814.34|811.54|0
1653359080000|2022-05-24 02:24:40|814.7|811.9|814.46|811.66|814.7|811.9|814.46|811.66|0
1653359090000|2022-05-24 02:24:50|814.7|811.9|814.82|812.02|814.82|812.02|814.46|811.66|0
1653359100000|2022-05-24 02:25:00|814.7|811.9|814.94|812.14|814.94|812.14|814.58|811.78|0
1653359130000|2022-05-24 02:25:30|814.82|812.02|814.82|812.02|814.94|812.14|814.82|812.02|0
1653359140000|2022-05-24 02:25:40|814.7|811.9|814.46|811.66|814.7|811.9|814.46|811.66|0
1653359150000|2022-05-24 02:25:50|814.22|811.42|814.46|811.66|814.46|811.66|814.22|811.42|0
1653359160000|2022-05-24 02:26:00|814.58|811.78|814.46|811.66|814.58|811.78|814.46|811.66|0
1653359170000|2022-05-24 02:26:10|814.34|811.54|814.58|811.78|814.58|811.78|814.34|811.54|0
1653359180000|2022-05-24 02:26:20|814.46|811.66|814.46|811.66|814.7|811.9|814.46|811.66|0
1653359190000|2022-05-24 02:26:30|814.22|811.42|814.58|811.78|814.58|811.78|814.22|811.42|0
1653359200000|2022-05-24 02:26:40|814.46|811.66|814.46|811.66|814.58|811.78|814.46|811.66|0
1653359210000|2022-05-24 02:26:50|814.34|811.54|814.34|811.54|814.34|811.54|814.34|811.54|0
1653359220000|2022-05-24 02:27:00|814.22|811.42|813.97|811.17|814.22|811.42|813.97|811.17|0
1653359240000|2022-05-24 02:27:20|814.1|811.3|814.7|811.9|814.7|811.9|814.1|811.3|0
1653359250000|2022-05-24 02:27:30|814.58|811.78|814.46|811.66|814.58|811.78|814.46|811.66|0
1653359260000|2022-05-24 02:27:40|814.58|811.78|814.7|811.9|814.7|811.9|814.46|811.66|0
1653359270000|2022-05-24 02:27:50|814.94|812.14|815.06|812.26|815.06|812.26|814.94|812.14|0
1653359280000|2022-05-24 02:28:00|814.94|812.14|815.54|812.74|815.54|812.74|814.94|812.14|0
1653359290000|2022-05-24 02:28:10|815.66|812.86|815.42|812.62|815.66|812.86|815.42|812.62|0
1653359300000|2022-05-24 02:28:20|814.94|812.14|815.18|812.38|815.18|812.38|814.94|812.14|0
1653359310000|2022-05-24 02:28:30|815.3|812.5|815.54|812.74|815.54|812.74|815.18|812.38|0
1653359320000|2022-05-24 02:28:40|815.42|812.62|815.3|812.5|815.42|812.62|815.3|812.5|0
1653359330000|2022-05-24 02:28:50|815.42|812.62|815.66|812.86|815.66|812.86|815.3|812.5|0
1653359340000|2022-05-24 02:29:00|815.42|812.62|815.66|812.86|815.66|812.86|815.42|812.62|0
1653359370000|2022-05-24 02:29:30|815.9|813.1|815.66|812.86|815.9|813.1|815.66|812.86|0
1653359380000|2022-05-24 02:29:40|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653359390000|2022-05-24 02:29:50|815.18|812.38|815.42|812.62|815.42|812.62|815.18|812.38|0
1653359400000|2022-05-24 02:30:00|815.18|812.38|814.7|811.9|815.18|812.38|814.7|811.9|0
1653359410000|2022-05-24 02:30:10|814.94|812.14|814.7|811.9|814.94|812.14|814.7|811.9|0
1653359430000|2022-05-24 02:30:30|814.82|812.02|814.94|812.14|814.94|812.14|814.82|812.02|0
1653359440000|2022-05-24 02:30:40|814.82|812.02|814.94|812.14|814.94|812.14|814.7|811.9|0
1653359450000|2022-05-24 02:30:50|815.06|812.26|815.06|812.26|815.06|812.26|814.94|812.14|0
1653359460000|2022-05-24 02:31:00|815.18|812.38|815.18|812.38|815.18|812.38|815.18|812.38|0
1653359470000|2022-05-24 02:31:10|815.3|812.5|815.18|812.38|815.3|812.5|815.18|812.38|0
1653359480000|2022-05-24 02:31:20|815.3|812.5|815.3|812.5|815.42|812.62|815.3|812.5|0
1653359490000|2022-05-24 02:31:30|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653359510000|2022-05-24 02:31:50|815.18|812.38|815.06|812.26|815.18|812.38|815.06|812.26|0
1653359520000|2022-05-24 02:32:00|815.18|812.38|814.94|812.14|815.18|812.38|814.94|812.14|0
1653359540000|2022-05-24 02:32:20|815.06|812.26|814.94|812.14|815.06|812.26|814.82|812.02|0
1653359560000|2022-05-24 02:32:40|814.7|811.9|815.3|812.5|815.3|812.5|814.7|811.9|0
1653359570000|2022-05-24 02:32:50|815.42|812.62|815.18|812.38|815.42|812.62|815.18|812.38|0
1653359590000|2022-05-24 02:33:10|815.42|812.62|815.18|812.38|815.42|812.62|815.18|812.38|0
1653359600000|2022-05-24 02:33:20|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653359610000|2022-05-24 02:33:30|815.18|812.38|815.18|812.38|815.18|812.38|815.18|812.38|0
1653359630000|2022-05-24 02:33:50|815.06|812.26|815.18|812.38|815.18|812.38|815.06|812.26|0
1653359640000|2022-05-24 02:34:00|814.94|812.14|814.94|812.14|814.94|812.14|814.94|812.14|0
1653359650000|2022-05-24 02:34:10|815.42|812.62|815.42|812.62|815.66|812.86|815.42|812.62|0
1653359660000|2022-05-24 02:34:20|815.3|812.5|814.94|812.14|815.3|812.5|814.94|812.14|0
1653359670000|2022-05-24 02:34:30|814.7|811.9|814.7|811.9|814.7|811.9|814.7|811.9|0
1653359690000|2022-05-24 02:34:50|814.94|812.14|814.46|811.66|814.94|812.14|814.46|811.66|0
1653359700000|2022-05-24 02:35:00|813.97|811.17|814.21|811.41|814.46|811.66|813.97|811.17|0
1653359710000|2022-05-24 02:35:10|814.46|811.66|814.21|811.41|814.46|811.66|814.21|811.41|0
1653359720000|2022-05-24 02:35:20|814.1|811.3|813.73|810.93|814.1|811.3|813.73|810.93|0
1653359730000|2022-05-24 02:35:30|813.97|811.17|813.86|811.06|813.97|811.17|813.86|811.06|0
1653359740000|2022-05-24 02:35:40|813.97|811.17|813.73|810.93|813.97|811.17|813.73|810.93|0
1653359750000|2022-05-24 02:35:50|813.97|811.17|814.21|811.41|814.21|811.41|813.97|811.17|0
1653359760000|2022-05-24 02:36:00|814.46|811.66|814.21|811.41|814.46|811.66|814.21|811.41|0
1653359770000|2022-05-24 02:36:10|814.46|811.66|814.21|811.41|814.46|811.66|814.21|811.41|0
1653359780000|2022-05-24 02:36:20|814.34|811.54|814.46|811.66|814.46|811.66|814.34|811.54|0
1653359790000|2022-05-24 02:36:30|814.58|811.78|814.34|811.54|814.7|811.9|814.34|811.54|0
1653359800000|2022-05-24 02:36:40|814.46|811.66|814.58|811.78|814.7|811.9|814.46|811.66|0
1653359810000|2022-05-24 02:36:50|814.7|811.9|814.7|811.9|814.7|811.9|814.58|811.78|0
1653359820000|2022-05-24 02:37:00|814.82|812.02|814.7|811.9|814.94|812.14|814.7|811.9|0
1653359830000|2022-05-24 02:37:10|814.46|811.66|814.46|811.66|814.46|811.66|814.21|811.41|0
1653359850000|2022-05-24 02:37:30|814.21|811.41|814.46|811.66|814.46|811.66|814.21|811.41|0
1653359870000|2022-05-24 02:37:50|814.34|811.54|814.21|811.41|814.34|811.54|814.21|811.41|0
1653359880000|2022-05-24 02:38:00|814.46|811.66|814.46|811.66|814.46|811.66|814.21|811.41|0
1653359890000|2022-05-24 02:38:10|814.21|811.41|814.46|811.66|814.46|811.66|814.21|811.41|0
1653359900000|2022-05-24 02:38:20|814.7|811.9|814.7|811.9|814.7|811.9|814.7|811.9|0
1653359930000|2022-05-24 02:38:50|814.82|812.02|814.94|812.14|814.94|812.14|814.82|812.02|0
1653359940000|2022-05-24 02:39:00|814.82|812.02|814.94|812.14|814.94|812.14|814.82|812.02|0
1653359950000|2022-05-24 02:39:10|814.82|812.02|814.7|811.9|814.82|812.02|814.7|811.9|0
1653359960000|2022-05-24 02:39:20|814.58|811.78|814.7|811.9|814.7|811.9|814.58|811.78|0
1653359970000|2022-05-24 02:39:30|814.94|812.14|814.82|812.02|814.94|812.14|814.82|812.02|0
1653359990000|2022-05-24 02:39:50|814.94|812.14|815.18|812.38|815.18|812.38|814.94|812.14|0
1653360000000|2022-05-24 02:40:00|815.06|812.26|814.94|812.14|815.06|812.26|814.94|812.14|0
1653360010000|2022-05-24 02:40:10|815.06|812.26|815.18|812.38|815.18|812.38|815.06|812.26|0
1653360020000|2022-05-24 02:40:20|814.94|812.14|814.94|812.14|814.94|812.14|814.94|812.14|0
1653360030000|2022-05-24 02:40:30|815.06|812.26|814.94|812.14|815.06|812.26|814.94|812.14|0
1653360040000|2022-05-24 02:40:40|815.06|812.26|815.42|812.62|815.42|812.62|815.06|812.26|0
1653360050000|2022-05-24 02:40:50|815.66|812.86|815.3|812.5|815.66|812.86|815.3|812.5|0
1653360060000|2022-05-24 02:41:00|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653360070000|2022-05-24 02:41:10|815.66|812.86|815.9|813.1|815.9|813.1|815.66|812.86|0
1653360100000|2022-05-24 02:41:40|816.14|813.34|815.9|813.1|816.14|813.34|815.78|812.98|0
1653360110000|2022-05-24 02:41:50|815.42|812.62|815.9|813.1|815.9|813.1|815.42|812.62|0
1653360120000|2022-05-24 02:42:00|815.66|812.86|815.66|812.86|815.9|813.1|815.66|812.86|0
1653360130000|2022-05-24 02:42:10|815.9|813.1|815.78|812.98|815.9|813.1|815.66|812.86|0
1653360140000|2022-05-24 02:42:20|815.66|812.86|815.42|812.62|815.66|812.86|815.42|812.62|0
1653360150000|2022-05-24 02:42:30|815.66|812.86|815.9|813.1|815.9|813.1|815.66|812.86|0
1653360160000|2022-05-24 02:42:40|815.66|812.86|815.42|812.62|815.66|812.86|815.42|812.62|0
1653360170000|2022-05-24 02:42:50|815.18|812.38|815.3|812.5|815.3|812.5|815.18|812.38|0
1653360180000|2022-05-24 02:43:00|815.18|812.38|815.06|812.26|815.18|812.38|815.06|812.26|0
1653360190000|2022-05-24 02:43:10|815.18|812.38|815.3|812.5|815.3|812.5|815.18|812.38|0
1653360200000|2022-05-24 02:43:20|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653360210000|2022-05-24 02:43:30|815.66|812.86|815.66|812.86|815.66|812.86|815.66|812.86|0
1653360220000|2022-05-24 02:43:40|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653360240000|2022-05-24 02:44:00|815.18|812.38|815.18|812.38|815.3|812.5|815.18|812.38|0
1653360250000|2022-05-24 02:44:10|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653360260000|2022-05-24 02:44:20|815.66|812.86|815.54|812.74|815.66|812.86|815.54|812.74|0
1653360270000|2022-05-24 02:44:30|815.66|812.86|815.42|812.62|815.66|812.86|815.42|812.62|0
1653360280000|2022-05-24 02:44:40|815.66|812.86|815.66|812.86|815.66|812.86|815.66|812.86|0
1653360290000|2022-05-24 02:44:50|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653360300000|2022-05-24 02:45:00|815.66|812.86|816.51|813.71|816.51|813.71|815.66|812.86|0
1653360310000|2022-05-24 02:45:10|816.62|813.82|816.62|813.82|816.86|814.06|816.62|813.82|0
1653360320000|2022-05-24 02:45:20|816.75|813.95|816.99|814.19|816.99|814.19|816.75|813.95|0
1653360330000|2022-05-24 02:45:30|817.1|814.3|817.1|814.3|817.1|814.3|817.1|814.3|0
1653360340000|2022-05-24 02:45:40|817.34|814.54|817.59|814.79|817.59|814.79|817.34|814.54|0
1653360350000|2022-05-24 02:45:50|817.34|814.54|817.34|814.54|817.47|814.67|817.34|814.54|0
1653360360000|2022-05-24 02:46:00|817.23|814.43|817.23|814.43|817.23|814.43|817.23|814.43|0
1653360370000|2022-05-24 02:46:10|817.1|814.3|817.1|814.3|817.1|814.3|817.1|814.3|0
1653360380000|2022-05-24 02:46:20|816.86|814.06|816.86|814.06|816.86|814.06|816.86|814.06|0
1653360390000|2022-05-24 02:46:30|817.1|814.3|816.99|814.19|817.1|814.3|816.86|814.06|0
1653360400000|2022-05-24 02:46:40|817.1|814.3|816.86|814.06|817.1|814.3|816.86|814.06|0
1653360410000|2022-05-24 02:46:50|816.62|813.82|816.86|814.06|816.86|814.06|816.62|813.82|0
1653360420000|2022-05-24 02:47:00|816.99|814.19|816.86|814.06|817.1|814.3|816.86|814.06|0
1653360440000|2022-05-24 02:47:20|817.1|814.3|817.1|814.3|817.1|814.3|817.1|814.3|0
1653360450000|2022-05-24 02:47:30|817.34|814.54|816.86|814.06|817.34|814.54|816.86|814.06|0
1653360460000|2022-05-24 02:47:40|817.1|814.3|817.1|814.3|817.1|814.3|816.99|814.19|0
1653360470000|2022-05-24 02:47:50|817.23|814.43|817.23|814.43|817.23|814.43|817.23|814.43|0
1653360480000|2022-05-24 02:48:00|817.34|814.54|817.23|814.43|817.34|814.54|817.23|814.43|0
1653360490000|2022-05-24 02:48:10|817.34|814.54|817.1|814.3|817.34|814.54|817.1|814.3|0
1653360500000|2022-05-24 02:48:20|816.99|814.19|816.86|814.06|816.99|814.19|816.86|814.06|0
1653360510000|2022-05-24 02:48:30|816.62|813.82|816.62|813.82|816.62|813.82|816.62|813.82|0
1653360520000|2022-05-24 02:48:40|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653360530000|2022-05-24 02:48:50|816.14|813.34|816.14|813.34|816.14|813.34|816.14|813.34|0
1653360540000|2022-05-24 02:49:00|816.38|813.58|816.14|813.34|816.38|813.58|816.14|813.34|0
1653360560000|2022-05-24 02:49:20|816.26|813.46|816.38|813.58|816.38|813.58|816.26|813.46|0
1653360610000|2022-05-24 02:50:10|816.26|813.46|816.26|813.46|816.26|813.46|816.26|813.46|0
1653360620000|2022-05-24 02:50:20|816.14|813.34|816.14|813.34|816.14|813.34|816.14|813.34|0
1653360630000|2022-05-24 02:50:30|816.26|813.46|816.38|813.58|816.38|813.58|816.26|813.46|0
1653360650000|2022-05-24 02:50:50|816.14|813.34|816.38|813.58|816.38|813.58|816.14|813.34|0
1653360700000|2022-05-24 02:51:40|816.26|813.46|816.14|813.34|816.26|813.46|816.14|813.34|0
1653360720000|2022-05-24 02:52:00|816.38|813.58|816.14|813.34|816.38|813.58|816.14|813.34|0
1653360730000|2022-05-24 02:52:10|816.02|813.22|816.02|813.22|816.14|813.34|816.02|813.22|0
1653360740000|2022-05-24 02:52:20|816.14|813.34|815.9|813.1|816.14|813.34|815.9|813.1|0
1653360750000|2022-05-24 02:52:30|816.02|813.22|816.38|813.58|816.38|813.58|816.02|813.22|0
1653360760000|2022-05-24 02:52:40|816.14|813.34|815.9|813.1|816.14|813.34|815.9|813.1|0
1653360770000|2022-05-24 02:52:50|816.02|813.22|815.9|813.1|816.02|813.22|815.78|812.98|0
1653360780000|2022-05-24 02:53:00|815.66|812.86|815.9|813.1|815.9|813.1|815.66|812.86|0
1653360790000|2022-05-24 02:53:10|816.14|813.34|816.02|813.22|816.14|813.34|816.02|813.22|0
1653360800000|2022-05-24 02:53:20|815.9|813.1|815.66|812.86|815.9|813.1|815.42|812.62|0
1653360810000|2022-05-24 02:53:30|815.42|812.62|815.66|812.86|815.66|812.86|815.42|812.62|0
1653360820000|2022-05-24 02:53:40|815.9|813.1|815.9|813.1|815.9|813.1|815.9|813.1|0
1653360830000|2022-05-24 02:53:50|816.14|813.34|815.9|813.1|816.14|813.34|815.9|813.1|0
1653360840000|2022-05-24 02:54:00|815.78|812.98|815.66|812.86|815.78|812.98|815.66|812.86|0
1653360850000|2022-05-24 02:54:10|815.42|812.62|815.54|812.74|815.54|812.74|815.42|812.62|0
1653360860000|2022-05-24 02:54:20|815.66|812.86|815.66|812.86|815.66|812.86|815.66|812.86|0
1653360880000|2022-05-24 02:54:40|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653360900000|2022-05-24 02:55:00|815.66|812.86|815.66|812.86|815.66|812.86|815.66|812.86|0
1653360930000|2022-05-24 02:55:30|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653360940000|2022-05-24 02:55:40|815.54|812.74|815.66|812.86|815.66|812.86|815.54|812.74|0
1653360950000|2022-05-24 02:55:50|815.54|812.74|815.66|812.86|815.66|812.86|815.54|812.74|0
1653360960000|2022-05-24 02:56:00|815.54|812.74|815.42|812.62|815.54|812.74|815.42|812.62|0
1653360970000|2022-05-24 02:56:10|815.66|812.86|815.66|812.86|815.66|812.86|815.66|812.86|0
1653360990000|2022-05-24 02:56:30|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653361000000|2022-05-24 02:56:40|815.54|812.74|815.18|812.38|815.54|812.74|815.18|812.38|0
1653361010000|2022-05-24 02:56:50|814.93|812.13|815.18|812.38|815.18|812.38|814.93|812.13|0
1653361020000|2022-05-24 02:57:00|815.42|812.62|815.06|812.26|815.42|812.62|815.06|812.26|0
1653361030000|2022-05-24 02:57:10|815.42|812.62|815.66|812.86|815.66|812.86|815.42|812.62|0
1653361040000|2022-05-24 02:57:20|815.54|812.74|815.54|812.74|815.54|812.74|815.54|812.74|0
1653361050000|2022-05-24 02:57:30|815.66|812.86|815.18|812.38|815.66|812.86|815.18|812.38|0
1653361060000|2022-05-24 02:57:40|815.42|812.62|815.18|812.38|815.42|812.62|815.18|812.38|0
1653361070000|2022-05-24 02:57:50|815.3|812.5|815.42|812.62|815.42|812.62|815.18|812.38|0
1653361080000|2022-05-24 02:58:00|815.18|812.38|815.42|812.62|815.42|812.62|815.18|812.38|0
1653361090000|2022-05-24 02:58:10|815.66|812.86|815.3|812.5|815.66|812.86|815.3|812.5|0
1653361100000|2022-05-24 02:58:20|815.42|812.62|815.18|812.38|815.42|812.62|815.18|812.38|0
1653361110000|2022-05-24 02:58:30|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653361130000|2022-05-24 02:58:50|815.18|812.38|814.45|811.65|815.18|812.38|814.45|811.65|0
1653361140000|2022-05-24 02:59:00|814.69|811.89|814.45|811.65|814.69|811.89|814.21|811.41|0
1653361150000|2022-05-24 02:59:10|814.21|811.41|814.45|811.65|814.45|811.65|814.21|811.41|0
1653361170000|2022-05-24 02:59:30|814.58|811.78|814.45|811.65|814.58|811.78|814.45|811.65|0
1653361180000|2022-05-24 02:59:40|814.58|811.78|814.34|811.54|814.58|811.78|814.34|811.54|0
1653361190000|2022-05-24 02:59:50|814.21|811.41|814.45|811.65|814.45|811.65|814.21|811.41|0
1653361200000|2022-05-24 03:00:00|814.58|811.78|814.69|811.89|814.69|811.89|814.58|811.78|0
1653361210000|2022-05-24 03:00:10|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1653361220000|2022-05-24 03:00:20|814.58|811.78|814.45|811.65|814.58|811.78|814.45|811.65|0
1653361230000|2022-05-24 03:00:30|814.69|811.89|814.45|811.65|814.69|811.89|814.45|811.65|0
1653361240000|2022-05-24 03:00:40|814.69|811.89|814.69|811.89|815.06|812.26|814.69|811.89|0
1653361250000|2022-05-24 03:00:50|814.93|812.13|815.18|812.38|815.18|812.38|814.93|812.13|0
1653361260000|2022-05-24 03:01:00|815.42|812.62|814.93|812.13|815.42|812.62|814.93|812.13|0
1653361270000|2022-05-24 03:01:10|815.18|812.38|815.18|812.38|815.18|812.38|815.18|812.38|0
1653361290000|2022-05-24 03:01:30|815.3|812.5|815.18|812.38|815.3|812.5|815.18|812.38|0
1653361300000|2022-05-24 03:01:40|815.3|812.5|815.06|812.26|815.3|812.5|815.06|812.26|0
1653361310000|2022-05-24 03:01:50|815.18|812.38|815.18|812.38|815.18|812.38|815.18|812.38|0
1653361320000|2022-05-24 03:02:00|814.93|812.13|814.69|811.89|814.93|812.13|814.69|811.89|0
1653361340000|2022-05-24 03:02:20|814.45|811.65|814.58|811.78|814.69|811.89|814.45|811.65|0
1653361350000|2022-05-24 03:02:30|814.69|811.89|814.45|811.65|814.69|811.89|814.45|811.65|0
1653361360000|2022-05-24 03:02:40|814.58|811.78|814.82|812.02|814.82|812.02|814.58|811.78|0
1653361370000|2022-05-24 03:02:50|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653361380000|2022-05-24 03:03:00|814.82|812.02|814.82|812.02|814.82|812.02|814.69|811.89|0
1653361390000|2022-05-24 03:03:10|814.69|811.89|814.69|811.89|814.69|811.89|814.69|811.89|0
1653361410000|2022-05-24 03:03:30|814.45|811.65|814.45|811.65|814.45|811.65|814.21|811.41|0
1653361420000|2022-05-24 03:03:40|814.69|811.89|814.45|811.65|814.69|811.89|814.45|811.65|0
1653361430000|2022-05-24 03:03:50|814.58|811.78|814.69|811.89|814.69|811.89|814.58|811.78|0
1653361440000|2022-05-24 03:04:00|814.93|812.13|814.69|811.89|814.93|812.13|814.69|811.89|0
1653361450000|2022-05-24 03:04:10|814.93|812.13|815.06|812.26|815.06|812.26|814.93|812.13|0
1653361460000|2022-05-24 03:04:20|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653361470000|2022-05-24 03:04:30|815.17|812.37|815.17|812.37|815.17|812.37|815.17|812.37|0
1653361480000|2022-05-24 03:04:40|815.3|812.5|814.93|812.13|815.3|812.5|814.93|812.13|0
1653361490000|2022-05-24 03:04:50|815.17|812.37|815.17|812.37|815.3|812.5|815.17|812.37|0
1653361500000|2022-05-24 03:05:00|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653361510000|2022-05-24 03:05:10|815.17|812.37|815.17|812.37|815.17|812.37|815.17|812.37|0
1653361520000|2022-05-24 03:05:20|814.93|812.13|815.06|812.26|815.06|812.26|814.93|812.13|0
1653361530000|2022-05-24 03:05:30|815.17|812.37|815.17|812.37|815.3|812.5|815.17|812.37|0
1653361540000|2022-05-24 03:05:40|815.3|812.5|815.42|812.62|815.42|812.62|815.3|812.5|0
1653361550000|2022-05-24 03:05:50|815.66|812.86|815.66|812.86|815.66|812.86|815.66|812.86|0
1653361560000|2022-05-24 03:06:00|815.3|812.5|815.42|812.62|815.42|812.62|815.3|812.5|0
1653361570000|2022-05-24 03:06:10|815.3|812.5|815.06|812.26|815.3|812.5|815.06|812.26|0
1653361580000|2022-05-24 03:06:20|815.17|812.37|814.93|812.13|815.17|812.37|814.93|812.13|0
1653361590000|2022-05-24 03:06:30|815.17|812.37|815.17|812.37|815.17|812.37|815.17|812.37|0
1653361600000|2022-05-24 03:06:40|815.42|812.62|815.3|812.5|815.42|812.62|815.3|812.5|0
1653361610000|2022-05-24 03:06:50|815.42|812.62|815.42|812.62|815.42|812.62|815.42|812.62|0
1653361620000|2022-05-24 03:07:00|815.54|812.74|815.42|812.62|815.54|812.74|815.3|812.5|0
1653361630000|2022-05-24 03:07:10|815.17|812.37|815.17|812.37|815.17|812.37|815.17|812.37|0
1653361640000|2022-05-24 03:07:20|815.42|812.62|815.17|812.37|815.42|812.62|815.17|812.37|0
1653361650000|2022-05-24 03:07:30|815.3|812.5|814.93|812.13|815.3|812.5|814.93|812.13|0
1653361670000|2022-05-24 03:07:50|814.69|811.89|814.69|811.89|814.69|811.89|814.69|811.89|0
1653361680000|2022-05-24 03:08:00|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1653361690000|2022-05-24 03:08:10|814.69|811.89|814.58|811.78|814.69|811.89|814.58|811.78|0
1653361700000|2022-05-24 03:08:20|814.69|811.89|814.45|811.65|814.69|811.89|814.45|811.65|0
1653361710000|2022-05-24 03:08:30|814.58|811.78|814.58|811.78|814.58|811.78|814.58|811.78|0
1653361720000|2022-05-24 03:08:40|814.69|811.89|814.93|812.13|814.93|812.13|814.69|811.89|0
1653361730000|2022-05-24 03:08:50|814.69|811.89|814.93|812.13|814.93|812.13|814.69|811.89|0
1653361740000|2022-05-24 03:09:00|814.82|812.02|814.82|812.02|814.82|812.02|814.82|812.02|0
1653361750000|2022-05-24 03:09:10|814.69|811.89|814.69|811.89|814.69|811.89|814.69|811.89|0
1653361760000|2022-05-24 03:09:20|814.45|811.65|814.45|811.65|814.69|811.89|814.45|811.65|0
1653361790000|2022-05-24 03:09:50|814.21|811.41|814.21|811.41|814.45|811.65|814.21|811.41|0
1653361800000|2022-05-24 03:10:00|813.97|811.17|813.97|811.17|813.97|811.17|813.97|811.17|0
1653361810000|2022-05-24 03:10:10|814.1|811.3|814.21|811.41|814.21|811.41|814.1|811.3|0
1653361830000|2022-05-24 03:10:30|813.97|811.17|814.21|811.41|814.21|811.41|813.97|811.17|0
1653361840000|2022-05-24 03:10:40|814.1|811.3|813.97|811.17|814.1|811.3|813.97|811.17|0
1653361850000|2022-05-24 03:10:50|814.21|811.41|814.34|811.54|814.45|811.65|814.21|811.41|0
1653361860000|2022-05-24 03:11:00|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1653361890000|2022-05-24 03:11:30|814.34|811.54|814.45|811.65|814.45|811.65|814.21|811.41|0
1653361900000|2022-05-24 03:11:40|814.34|811.54|814.45|811.65|814.45|811.65|814.34|811.54|0
1653361920000|2022-05-24 03:12:00|814.21|811.41|814.21|811.41|814.21|811.41|814.21|811.41|0
1653361930000|2022-05-24 03:12:10|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1653361940000|2022-05-24 03:12:20|814.58|811.78|814.58|811.78|814.58|811.78|814.58|811.78|0
1653361950000|2022-05-24 03:12:30|814.69|811.89|814.45|811.65|814.69|811.89|814.34|811.54|0
1653361970000|2022-05-24 03:12:50|814.69|811.89|814.69|811.89|814.69|811.89|814.69|811.89|0
1653361980000|2022-05-24 03:13:00|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1653362000000|2022-05-24 03:13:20|814.21|811.41|814.21|811.41|814.21|811.41|814.21|811.41|0
1653362020000|2022-05-24 03:13:40|814.45|811.65|814.21|811.41|814.45|811.65|814.21|811.41|0
1653362030000|2022-05-24 03:13:50|814.34|811.54|814.45|811.65|814.45|811.65|814.21|811.41|0
1653362040000|2022-05-24 03:14:00|814.21|811.41|814.21|811.41|814.21|811.41|814.21|811.41|0
1653362050000|2022-05-24 03:14:10|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1653362060000|2022-05-24 03:14:20|814.69|811.89|814.69|811.89|814.69|811.89|814.69|811.89|0
1653362070000|2022-05-24 03:14:30|814.58|811.78|814.58|811.78|814.58|811.78|814.58|811.78|0
1653362080000|2022-05-24 03:14:40|814.45|811.65|814.21|811.41|814.45|811.65|814.21|811.41|0
1653362120000|2022-05-24 03:15:20|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1653362130000|2022-05-24 03:15:30|814.21|811.41|814.21|811.41|814.21|811.41|814.21|811.41|0
1653362140000|2022-05-24 03:15:40|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1653362160000|2022-05-24 03:16:00|814.34|811.54|814.45|811.65|814.45|811.65|814.34|811.54|0
1653362170000|2022-05-24 03:16:10|814.21|811.41|814.45|811.65|814.45|811.65|814.21|811.41|0
1653362180000|2022-05-24 03:16:20|814.69|811.89|814.45|811.65|814.69|811.89|814.45|811.65|0
1653362190000|2022-05-24 03:16:30|814.69|811.89|814.69|811.89|814.69|811.89|814.45|811.65|0
1653362200000|2022-05-24 03:16:40|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653362210000|2022-05-24 03:16:50|814.82|812.02|814.82|812.02|814.82|812.02|814.82|812.02|0
1653362220000|2022-05-24 03:17:00|814.69|811.89|814.69|811.89|814.93|812.13|814.69|811.89|0
1653362230000|2022-05-24 03:17:10|814.82|812.02|814.93|812.13|814.93|812.13|814.82|812.02|0
1653362240000|2022-05-24 03:17:20|815.06|812.26|815.06|812.26|815.06|812.26|815.06|812.26|0
1653362250000|2022-05-24 03:17:30|815.17|812.37|815.06|812.26|815.17|812.37|815.06|812.26|0
1653362260000|2022-05-24 03:17:40|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653362270000|2022-05-24 03:17:50|815.17|812.37|815.06|812.26|815.17|812.37|815.06|812.26|0
1653362280000|2022-05-24 03:18:00|815.17|812.37|814.93|812.13|815.17|812.37|814.93|812.13|0
1653362290000|2022-05-24 03:18:10|815.06|812.26|815.17|812.37|815.17|812.37|815.06|812.26|0
1653362310000|2022-05-24 03:18:30|815.06|812.26|815.06|812.26|815.06|812.26|815.06|812.26|0
1653362320000|2022-05-24 03:18:40|814.93|812.13|814.69|811.89|814.93|812.13|814.69|811.89|0
1653362330000|2022-05-24 03:18:50|814.45|811.65|814.82|812.02|814.82|812.02|814.45|811.65|0
1653362350000|2022-05-24 03:19:10|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653362400000|2022-05-24 03:20:00|814.69|811.89|814.69|811.89|814.69|811.89|814.69|811.89|0
1653362410000|2022-05-24 03:20:10|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653362440000|2022-05-24 03:20:40|815.06|812.26|814.93|812.13|815.17|812.37|814.93|812.13|0
1653362450000|2022-05-24 03:20:50|815.06|812.26|814.93|812.13|815.06|812.26|814.93|812.13|0
1653362460000|2022-05-24 03:21:00|815.06|812.26|815.17|812.37|815.17|812.37|815.06|812.26|0
1653362470000|2022-05-24 03:21:10|815.06|812.26|815.17|812.37|815.17|812.37|815.06|812.26|0
1653362490000|2022-05-24 03:21:30|815.41|812.61|815.17|812.37|815.41|812.61|815.17|812.37|0
1653362500000|2022-05-24 03:21:40|815.41|812.61|815.41|812.61|815.41|812.61|815.41|812.61|0
1653362510000|2022-05-24 03:21:50|815.3|812.5|815.41|812.61|815.41|812.61|815.3|812.5|0
1653362520000|2022-05-24 03:22:00|815.17|812.37|815.17|812.37|815.17|812.37|815.17|812.37|0
1653362530000|2022-05-24 03:22:10|815.41|812.61|815.41|812.61|815.41|812.61|815.3|812.5|0
1653362540000|2022-05-24 03:22:20|815.65|812.85|815.65|812.85|815.9|813.1|815.65|812.85|0
1653362550000|2022-05-24 03:22:30|815.9|813.1|815.65|812.85|815.9|813.1|815.65|812.85|0
1653362570000|2022-05-24 03:22:50|815.9|813.1|815.65|812.85|815.9|813.1|815.65|812.85|0
1653362600000|2022-05-24 03:23:20|815.78|812.98|816.02|813.22|816.02|813.22|815.78|812.98|0
1653362610000|2022-05-24 03:23:30|815.9|813.1|816.14|813.34|816.14|813.34|815.9|813.1|0
1653362630000|2022-05-24 03:23:50|816.02|813.22|816.02|813.22|816.02|813.22|816.02|813.22|0
1653362640000|2022-05-24 03:24:00|816.14|813.34|816.02|813.22|816.14|813.34|816.02|813.22|0
1653362650000|2022-05-24 03:24:10|815.9|813.1|816.14|813.34|816.14|813.34|815.9|813.1|0
1653362660000|2022-05-24 03:24:20|816.26|813.46|816.26|813.46|816.26|813.46|816.26|813.46|0
1653362670000|2022-05-24 03:24:30|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653362680000|2022-05-24 03:24:40|816.26|813.46|816.26|813.46|816.26|813.46|816.26|813.46|0
1653362690000|2022-05-24 03:24:50|816.38|813.58|816.5|813.7|816.62|813.82|816.38|813.58|0
1653362700000|2022-05-24 03:25:00|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653362730000|2022-05-24 03:25:30|816.62|813.82|816.98|814.18|816.98|814.18|816.38|813.58|0
1653362740000|2022-05-24 03:25:40|816.86|814.06|816.86|814.06|816.86|814.06|816.86|814.06|0
1653362760000|2022-05-24 03:26:00|816.74|813.94|816.86|814.06|816.86|814.06|816.74|813.94|0
1653362770000|2022-05-24 03:26:10|816.62|813.82|816.62|813.82|816.62|813.82|816.62|813.82|0
1653362780000|2022-05-24 03:26:20|816.74|813.94|817.34|814.54|817.34|814.54|816.74|813.94|0
1653362790000|2022-05-24 03:26:30|817.1|814.3|817.1|814.3|817.1|814.3|817.1|814.3|0
1653362800000|2022-05-24 03:26:40|816.98|814.18|817.1|814.3|817.22|814.42|816.98|814.18|0
1653362810000|2022-05-24 03:26:50|817.34|814.54|817.34|814.54|817.34|814.54|817.1|814.3|0
1653362830000|2022-05-24 03:27:10|817.1|814.3|817.1|814.3|817.1|814.3|817.1|814.3|0
1653362850000|2022-05-24 03:27:30|817.22|814.42|817.34|814.54|817.34|814.54|817.1|814.3|0
1653362860000|2022-05-24 03:27:40|816.86|814.06|816.74|813.94|816.86|814.06|816.74|813.94|0
1653362870000|2022-05-24 03:27:50|816.86|814.06|816.74|813.94|816.86|814.06|816.74|813.94|0
1653362880000|2022-05-24 03:28:00|816.86|814.06|816.74|813.94|816.86|814.06|816.74|813.94|0
1653362890000|2022-05-24 03:28:10|816.62|813.82|816.62|813.82|816.74|813.94|816.62|813.82|0
1653362900000|2022-05-24 03:28:20|816.74|813.94|816.74|813.94|816.86|814.06|816.74|813.94|0
1653362910000|2022-05-24 03:28:30|816.86|814.06|816.98|814.18|816.98|814.18|816.86|814.06|0
1653362920000|2022-05-24 03:28:40|817.1|814.3|817.1|814.3|817.1|814.3|816.86|814.06|0
1653362930000|2022-05-24 03:28:50|816.86|814.06|816.86|814.06|816.86|814.06|816.86|814.06|0
1653362940000|2022-05-24 03:29:00|816.74|813.94|816.86|814.06|816.86|814.06|816.74|813.94|0
1653362970000|2022-05-24 03:29:30|816.74|813.94|816.74|813.94|816.74|813.94|816.62|813.82|0
1653362980000|2022-05-24 03:29:40|816.38|813.58|816.5|813.7|816.62|813.82|816.38|813.58|0
1653362990000|2022-05-24 03:29:50|816.38|813.58|816.5|813.7|816.5|813.7|816.38|813.58|0
1653363000000|2022-05-24 03:30:00|816.62|813.82|816.62|813.82|816.62|813.82|816.62|813.82|0
1653363010000|2022-05-24 03:30:10|816.5|813.7|816.38|813.58|816.5|813.7|816.38|813.58|0
1653363020000|2022-05-24 03:30:20|815.89|813.09|816.14|813.34|816.14|813.34|815.89|813.09|0
1653363030000|2022-05-24 03:30:30|816.02|813.22|815.89|813.09|816.02|813.22|815.89|813.09|0
1653363040000|2022-05-24 03:30:40|815.65|812.85|815.65|812.85|815.65|812.85|815.65|812.85|0
1653363050000|2022-05-24 03:30:50|815.78|812.98|815.89|813.09|815.89|813.09|815.78|812.98|0
1653363060000|2022-05-24 03:31:00|816.02|813.22|815.89|813.09|816.02|813.22|815.89|813.09|0
1653363070000|2022-05-24 03:31:10|816.14|813.34|816.14|813.34|816.14|813.34|816.14|813.34|0
1653363080000|2022-05-24 03:31:20|816.38|813.58|816.62|813.82|816.62|813.82|816.38|813.58|0
1653363090000|2022-05-24 03:31:30|816.5|813.7|816.5|813.7|816.5|813.7|816.5|813.7|0
1653363110000|2022-05-24 03:31:50|816.62|813.82|816.38|813.58|816.62|813.82|816.38|813.58|0
1653363120000|2022-05-24 03:32:00|816.26|813.46|816.14|813.34|816.26|813.46|816.14|813.34|0
1653363130000|2022-05-24 03:32:10|816.26|813.46|816.02|813.22|816.26|813.46|816.02|813.22|0
1653363140000|2022-05-24 03:32:20|816.14|813.34|816.38|813.58|816.38|813.58|816.14|813.34|0
1653363150000|2022-05-24 03:32:30|816.14|813.34|816.38|813.58|816.38|813.58|816.14|813.34|0
1653363170000|2022-05-24 03:32:50|816.5|813.7|816.5|813.7|816.5|813.7|816.5|813.7|0
1653363180000|2022-05-24 03:33:00|816.62|813.82|816.62|813.82|816.62|813.82|816.62|813.82|0
1653363210000|2022-05-24 03:33:30|816.38|813.58|816.26|813.46|816.38|813.58|816.26|813.46|0
1653363220000|2022-05-24 03:33:40|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653363230000|2022-05-24 03:33:50|816.26|813.46|816.38|813.58|816.38|813.58|816.26|813.46|0
1653363290000|2022-05-24 03:34:50|816.26|813.46|816.38|813.58|816.38|813.58|816.26|813.46|0
1653363300000|2022-05-24 03:35:00|816.14|813.34|816.14|813.34|816.14|813.34|816.14|813.34|0
1653363310000|2022-05-24 03:35:10|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653363320000|2022-05-24 03:35:20|816.5|813.7|816.38|813.58|816.5|813.7|816.38|813.58|0
1653363330000|2022-05-24 03:35:30|816.62|813.82|816.62|813.82|816.62|813.82|816.62|813.82|0
1653363350000|2022-05-24 03:35:50|816.38|813.58|816.38|813.58|816.5|813.7|816.38|813.58|0
1653363360000|2022-05-24 03:36:00|816.5|813.7|816.38|813.58|816.5|813.7|816.38|813.58|0
1653363390000|2022-05-24 03:36:30|816.5|813.7|816.62|813.82|816.62|813.82|816.5|813.7|0
1653363400000|2022-05-24 03:36:40|816.5|813.7|816.38|813.58|816.5|813.7|816.38|813.58|0
1653363410000|2022-05-24 03:36:50|816.5|813.7|816.5|813.7|816.5|813.7|816.5|813.7|0
1653363420000|2022-05-24 03:37:00|816.62|813.82|816.62|813.82|816.62|813.82|816.62|813.82|0
1653363430000|2022-05-24 03:37:10|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653363450000|2022-05-24 03:37:30|816.62|813.82|816.38|813.58|816.62|813.82|816.38|813.58|0
1653363470000|2022-05-24 03:37:50|816.5|813.7|816.5|813.7|816.5|813.7|816.5|813.7|0
1653363480000|2022-05-24 03:38:00|816.38|813.58|816.62|813.82|816.62|813.82|816.38|813.58|0
1653363490000|2022-05-24 03:38:10|816.86|814.06|816.86|814.06|816.86|814.06|816.86|814.06|0
1653363500000|2022-05-24 03:38:20|816.62|813.82|816.5|813.7|816.62|813.82|816.5|813.7|0
1653363510000|2022-05-24 03:38:30|816.62|813.82|816.5|813.7|816.62|813.82|816.5|813.7|0
1653363520000|2022-05-24 03:38:40|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653363530000|2022-05-24 03:38:50|816.13|813.33|816.26|813.46|816.38|813.58|816.13|813.33|0
1653363540000|2022-05-24 03:39:00|816.38|813.58|816.13|813.33|816.38|813.58|816.13|813.33|0
1653363560000|2022-05-24 03:39:20|816.38|813.58|816.26|813.46|816.38|813.58|816.26|813.46|0
1653363570000|2022-05-24 03:39:30|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653363600000|2022-05-24 03:40:00|816.5|813.7|816.62|813.82|816.62|813.82|816.38|813.58|0
1653363610000|2022-05-24 03:40:10|816.26|813.46|816.26|813.46|816.26|813.46|816.26|813.46|0
1653363620000|2022-05-24 03:40:20|816.38|813.58|816.13|813.33|816.38|813.58|816.13|813.33|0
1653363660000|2022-05-24 03:41:00|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653363670000|2022-05-24 03:41:10|816.26|813.46|816.26|813.46|816.26|813.46|816.13|813.33|0
1653363690000|2022-05-24 03:41:30|816.38|813.58|816.13|813.33|816.38|813.58|816.13|813.33|0
1653363700000|2022-05-24 03:41:40|816.26|813.46|816.38|813.58|816.38|813.58|816.26|813.46|0
1653363720000|2022-05-24 03:42:00|816.62|813.82|816.38|813.58|816.62|813.82|816.38|813.58|0
1653363730000|2022-05-24 03:42:10|816.26|813.46|816.26|813.46|816.26|813.46|816.26|813.46|0
1653363740000|2022-05-24 03:42:20|816.38|813.58|816.38|813.58|816.38|813.58|816.38|813.58|0
1653363750000|2022-05-24 03:42:30|816.13|813.33|816.38|813.58|816.38|813.58|816.13|813.33|0
1653363760000|2022-05-24 03:42:40|816.26|813.46|816.26|813.46|816.26|813.46|816.26|813.46|0
1653363770000|2022-05-24 03:42:50|816.38|813.58|816.62|813.82|816.62|813.82|816.38|813.58|0
1653363780000|2022-05-24 03:43:00|816.74|813.94|816.86|814.06|816.86|814.06|816.74|813.94|0
1653363810000|2022-05-24 03:43:30|816.62|813.82|816.62|813.82|816.62|813.82|816.62|813.82|0
1653363820000|2022-05-24 03:43:40|816.86|814.06|816.86|814.06|816.86|814.06|816.86|814.06|0
1653363830000|2022-05-24 03:43:50|816.74|813.94|816.62|813.82|816.74|813.94|816.62|813.82|0
1653363840000|2022-05-24 03:44:00|816.86|814.06|816.86|814.06|816.86|814.06|816.86|814.06|0
1653363860000|2022-05-24 03:44:20|816.62|813.82|816.86|814.06|816.86|814.06|816.62|813.82|0
1653363870000|2022-05-24 03:44:30|816.62|813.82|816.74|813.94|816.74|813.94|816.62|813.82|0
1653363880000|2022-05-24 03:44:40|816.86|814.06|816.5|813.7|816.86|814.06|816.38|813.58|0
1653363890000|2022-05-24 03:44:50|816.62|813.82|816.62|813.82|816.62|813.82|816.62|813.82|0
1653363910000|2022-05-24 03:45:10|816.5|813.7|816.5|813.7|816.5|813.7|816.5|813.7|0
1653363920000|2022-05-24 03:45:20|816.38|813.58|816.13|813.33|816.38|813.58|816.13|813.33|0
1653363930000|2022-05-24 03:45:30|816.38|813.58|816.38|813.58|816.38|813.58|816.26|813.46|0
1653363940000|2022-05-24 03:45:40|816.26|813.46|816.38|813.58|816.38|813.58|816.26|813.46|0
1653363980000|2022-05-24 03:46:20|816.62|813.82|816.62|813.82|816.62|813.82|816.62|813.82|0
1653363990000|2022-05-24 03:46:30|816.5|813.7|816.38|813.58|816.5|813.7|816.38|813.58|0
1653364000000|2022-05-24 03:46:40|816.5|813.7|816.62|813.82|816.62|813.82|816.5|813.7|0
1653364010000|2022-05-24 03:46:50|816.5|813.7|816.5|813.7|816.5|813.7|816.5|813.7|0
1653364020000|2022-05-24 03:47:00|816.62|813.82|816.38|813.58|816.62|813.82|816.38|813.58|0
1653364030000|2022-05-24 03:47:10|816.5|813.7|816.38|813.58|816.5|813.7|816.38|813.58|0
1653364040000|2022-05-24 03:47:20|816.37|813.57|816.37|813.57|816.37|813.57|816.37|813.57|0
1653364050000|2022-05-24 03:47:30|816.13|813.33|816.13|813.33|816.13|813.33|816.13|813.33|0
1653364060000|2022-05-24 03:47:40|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653364070000|2022-05-24 03:47:50|816.13|813.33|815.89|813.09|816.13|813.33|815.89|813.09|0
1653364080000|2022-05-24 03:48:00|816.13|813.33|816.13|813.33|816.13|813.33|815.89|813.09|0
1653364090000|2022-05-24 03:48:10|815.89|813.09|816.02|813.22|816.02|813.22|815.89|813.09|0
1653364100000|2022-05-24 03:48:20|815.89|813.09|816.13|813.33|816.13|813.33|815.89|813.09|0
1653364110000|2022-05-24 03:48:30|816.37|813.57|816.37|813.57|816.37|813.57|816.37|813.57|0
1653364120000|2022-05-24 03:48:40|816.13|813.33|816.13|813.33|816.13|813.33|816.02|813.22|0
1653364130000|2022-05-24 03:48:50|816.26|813.46|816.13|813.33|816.26|813.46|816.13|813.33|0
1653364140000|2022-05-24 03:49:00|816.37|813.57|816.37|813.57|816.37|813.57|816.26|813.46|0
1653364160000|2022-05-24 03:49:20|816.26|813.46|816.13|813.33|816.26|813.46|816.13|813.33|0
1653364170000|2022-05-24 03:49:30|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653364190000|2022-05-24 03:49:50|815.78|812.98|815.78|812.98|815.78|812.98|815.78|812.98|0
1653364200000|2022-05-24 03:50:00|815.65|812.85|815.65|812.85|815.78|812.98|815.65|812.85|0
1653364240000|2022-05-24 03:50:40|815.41|812.61|815.41|812.61|815.41|812.61|815.41|812.61|0
1653364250000|2022-05-24 03:50:50|815.65|812.85|815.89|813.09|815.89|813.09|815.65|812.85|0
1653364270000|2022-05-24 03:51:10|815.78|812.98|815.78|812.98|815.89|813.09|815.78|812.98|0
1653364280000|2022-05-24 03:51:20|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653364290000|2022-05-24 03:51:30|816.37|813.57|816.62|813.82|816.62|813.82|816.37|813.57|0
1653364300000|2022-05-24 03:51:40|816.86|814.06|816.62|813.82|816.86|814.06|816.62|813.82|0
1653364320000|2022-05-24 03:52:00|816.37|813.57|816.02|813.22|816.37|813.57|816.02|813.22|0
1653364330000|2022-05-24 03:52:10|815.89|813.09|815.3|812.5|815.89|813.09|815.3|812.5|0
1653364340000|2022-05-24 03:52:20|815.41|812.61|815.65|812.85|815.65|812.85|815.17|812.37|0
1653364350000|2022-05-24 03:52:30|815.54|812.74|815.65|812.85|815.65|812.85|815.54|812.74|0
1653364360000|2022-05-24 03:52:40|815.78|812.98|815.78|812.98|815.78|812.98|815.78|812.98|0
1653364370000|2022-05-24 03:52:50|815.65|812.85|815.54|812.74|815.65|812.85|815.54|812.74|0
1653364380000|2022-05-24 03:53:00|815.65|812.85|815.17|812.37|815.65|812.85|815.17|812.37|0
1653364390000|2022-05-24 03:53:10|815.41|812.61|815.41|812.61|815.41|812.61|815.41|812.61|0
1653364400000|2022-05-24 03:53:20|815.17|812.37|815.17|812.37|815.17|812.37|815.17|812.37|0
1653364410000|2022-05-24 03:53:30|815.05|812.25|814.93|812.13|815.05|812.25|814.93|812.13|0
1653364420000|2022-05-24 03:53:40|814.81|812.01|814.81|812.01|814.81|812.01|814.81|812.01|0
1653364430000|2022-05-24 03:53:50|814.69|811.89|814.93|812.13|814.93|812.13|814.69|811.89|0
1653364440000|2022-05-24 03:54:00|814.69|811.89|814.57|811.77|814.69|811.89|814.57|811.77|0
1653364450000|2022-05-24 03:54:10|814.45|811.65|814.45|811.65|814.45|811.65|814.45|811.65|0
1653364460000|2022-05-24 03:54:20|814.33|811.53|814.21|811.41|814.33|811.53|814.21|811.41|0
1653364470000|2022-05-24 03:54:30|813.97|811.17|814.21|811.41|814.21|811.41|813.97|811.17|0
1653364480000|2022-05-24 03:54:40|814.33|811.53|814.33|811.53|814.33|811.53|814.33|811.53|0
1653364490000|2022-05-24 03:54:50|814.21|811.41|814.21|811.41|814.21|811.41|814.21|811.41|0
1653364500000|2022-05-24 03:55:00|814.45|811.65|814.21|811.41|814.45|811.65|814.21|811.41|0
1653364510000|2022-05-24 03:55:10|814.09|811.29|814.21|811.41|814.21|811.41|814.09|811.29|0
1653364520000|2022-05-24 03:55:20|814.09|811.29|813.97|811.17|814.09|811.29|813.97|811.17|0
1653364530000|2022-05-24 03:55:30|813.73|810.93|813.48|810.68|813.73|810.93|813.24|810.44|0
1653364540000|2022-05-24 03:55:40|813.24|810.44|813|810.2|813.24|810.44|813|810.2|0
1653364560000|2022-05-24 03:56:00|813.24|810.44|813|810.2|813.24|810.44|813|810.2|0
1653364570000|2022-05-24 03:56:10|812.89|810.09|812.89|810.09|812.89|810.09|812.89|810.09|0
1653364580000|2022-05-24 03:56:20|813|810.2|813|810.2|813|810.2|813|810.2|0
1653364590000|2022-05-24 03:56:30|813.13|810.33|813.24|810.44|813.24|810.44|813.13|810.33|0
1653364610000|2022-05-24 03:56:50|813.48|810.68|813.48|810.68|813.48|810.68|813.48|810.68|0
1653364640000|2022-05-24 03:57:20|813.24|810.44|813.24|810.44|813.24|810.44|813.24|810.44|0
1653364650000|2022-05-24 03:57:30|813|810.2|813.24|810.44|813.24|810.44|813|810.2|0
1653364680000|2022-05-24 03:58:00|813.13|810.33|813.24|810.44|813.24|810.44|813.13|810.33|0
1653364690000|2022-05-24 03:58:10|813.13|810.33|813.24|810.44|813.24|810.44|813.13|810.33|0
1653364700000|2022-05-24 03:58:20|813.13|810.33|813.13|810.33|813.13|810.33|813.13|810.33|0
1653364710000|2022-05-24 03:58:30|813.24|810.44|813.13|810.33|813.24|810.44|813.13|810.33|0
1653364720000|2022-05-24 03:58:40|813.24|810.44|813.48|810.68|813.48|810.68|813.24|810.44|0
1653364730000|2022-05-24 03:58:50|813.37|810.57|813.48|810.68|813.48|810.68|813.24|810.44|0
1653364750000|2022-05-24 03:59:10|813.61|810.81|813.48|810.68|813.61|810.81|813.48|810.68|0
1653364760000|2022-05-24 03:59:20|813.61|810.81|813.48|810.68|813.61|810.81|813.48|810.68|0
1653364770000|2022-05-24 03:59:30|813.73|810.93|813.73|810.93|813.73|810.93|813.73|810.93|0
1653364780000|2022-05-24 03:59:40|813.72|810.92|813.72|810.92|813.72|810.92|813.72|810.92|0
1653364790000|2022-05-24 03:59:50|813.61|810.81|813.61|810.81|813.61|810.81|813.61|810.81|0
1653364800000|2022-05-24 04:00:00|813.72|810.92|813.72|810.92|813.72|810.92|813.72|810.92|0
1653364810000|2022-05-24 04:00:10|813.97|811.17|813.85|811.05|813.97|811.17|813.85|811.05|0
1653364820000|2022-05-24 04:00:20|813.97|811.17|813.72|810.92|813.97|811.17|813.72|810.92|0
1653364830000|2022-05-24 04:00:30|813.61|810.81|813.72|810.92|813.72|810.92|813.61|810.81|0
1653364840000|2022-05-24 04:00:40|813.61|810.81|813.72|810.92|813.72|810.92|813.61|810.81|0
1653364850000|2022-05-24 04:00:50|813.85|811.05|813.72|810.92|813.85|811.05|813.72|810.92|0
1653364860000|2022-05-24 04:01:00|813.48|810.68|813.48|810.68|813.48|810.68|813.48|810.68|0
1653364870000|2022-05-24 04:01:10|813.24|810.44|813.24|810.44|813.24|810.44|813.24|810.44|0
1653364880000|2022-05-24 04:01:20|813.48|810.68|813.48|810.68|813.48|810.68|813.48|810.68|0
1653364890000|2022-05-24 04:01:30|813.72|810.92|813.72|810.92|813.72|810.92|813.72|810.92|0
1653364900000|2022-05-24 04:01:40|813.97|811.17|813.72|810.92|813.97|811.17|813.72|810.92|0
1653364940000|2022-05-24 04:02:20|813.48|810.68|813.48|810.68|813.48|810.68|813.48|810.68|0
1653364950000|2022-05-24 04:02:30|813.61|810.81|813.72|810.92|813.72|810.92|813.61|810.81|0
1653364960000|2022-05-24 04:02:40|813.97|811.17|813.72|810.92|813.97|811.17|813.72|810.92|0
1653364980000|2022-05-24 04:03:00|813.85|811.05|813.72|810.92|813.85|811.05|813.72|810.92|0
1653364990000|2022-05-24 04:03:10|813.48|810.68|813.48|810.68|813.48|810.68|813.48|810.68|0
1653365020000|2022-05-24 04:03:40|813.24|810.44|813.24|810.44|813.24|810.44|813.24|810.44|0
1653365030000|2022-05-24 04:03:50|813.37|810.57|813|810.2|813.48|810.68|813|810.2|0
1653365040000|2022-05-24 04:04:00|812.89|810.09|812.89|810.09|812.89|810.09|812.89|810.09|0
1653365050000|2022-05-24 04:04:10|813|810.2|813|810.2|813|810.2|813|810.2|0
1653365060000|2022-05-24 04:04:20|812.89|810.09|813|810.2|813|810.2|812.89|810.09|0
1653365070000|2022-05-24 04:04:30|812.89|810.09|813|810.2|813|810.2|812.89|810.09|0
1653365080000|2022-05-24 04:04:40|813.24|810.44|813.24|810.44|813.24|810.44|813.24|810.44|0
1653365160000|2022-05-24 04:06:00|813.13|810.33|813.13|810.33|813.13|810.33|813.13|810.33|0
1653365170000|2022-05-24 04:06:10|813.24|810.44|813.24|810.44|813.24|810.44|813.24|810.44|0
1653365190000|2022-05-24 04:06:30|813|810.2|813|810.2|813|810.2|813|810.2|0
1653365240000|2022-05-24 04:07:20|812.76|809.96|812.76|809.96|812.76|809.96|812.76|809.96|0
1653365260000|2022-05-24 04:07:40|813|810.2|813|810.2|813|810.2|813|810.2|0
1653365280000|2022-05-24 04:08:00|813.24|810.44|813.48|810.68|813.48|810.68|813.24|810.44|0
1653365290000|2022-05-24 04:08:10|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1653365300000|2022-05-24 04:08:20|813.24|810.44|813.24|810.44|813.24|810.44|813|810.2|0
1653365310000|2022-05-24 04:08:30|813.13|810.33|813.24|810.44|813.24|810.44|813|810.2|0
1653365350000|2022-05-24 04:09:10|813.37|810.57|813.24|810.44|813.37|810.57|813.24|810.44|0
1653365400000|2022-05-24 04:10:00|813|810.2|813.24|810.44|813.24|810.44|813|810.2|0
1653365410000|2022-05-24 04:10:10|813.37|810.57|813.37|810.57|813.37|810.57|813.37|810.57|0
1653365420000|2022-05-24 04:10:20|813.48|810.68|813.48|810.68|813.48|810.68|813.24|810.44|0
1653365440000|2022-05-24 04:10:40|813.61|810.81|813.72|810.92|813.72|810.92|813.61|810.81|0
1653365480000|2022-05-24 04:11:20|813.61|810.81|813.48|810.68|813.61|810.81|813.48|810.68|0
1653365490000|2022-05-24 04:11:30|813.72|810.92|813.72|810.92|813.96|811.16|813.72|810.92|0
1653365520000|2022-05-24 04:12:00|813.85|811.05|813.96|811.16|813.96|811.16|813.85|811.05|0
1653365540000|2022-05-24 04:12:20|813.85|811.05|813.85|811.05|813.85|811.05|813.85|811.05|0
1653365550000|2022-05-24 04:12:30|813.96|811.16|813.72|810.92|813.96|811.16|813.72|810.92|0
1653365560000|2022-05-24 04:12:40|813.96|811.16|813.96|811.16|813.96|811.16|813.96|811.16|0
1653365580000|2022-05-24 04:13:00|814.21|811.41|814.45|811.65|814.45|811.65|814.21|811.41|0
1653365590000|2022-05-24 04:13:10|814.69|811.89|814.69|811.89|814.69|811.89|814.69|811.89|0
1653365600000|2022-05-24 04:13:20|814.81|812.01|814.69|811.89|814.81|812.01|814.69|811.89|0
1653365610000|2022-05-24 04:13:30|814.93|812.13|815.17|812.37|815.17|812.37|814.93|812.13|0
1653365620000|2022-05-24 04:13:40|814.93|812.13|814.81|812.01|814.93|812.13|814.81|812.01|0
1653365630000|2022-05-24 04:13:50|814.69|811.89|814.45|811.65|814.69|811.89|814.45|811.65|0
1653365650000|2022-05-24 04:14:10|814.57|811.77|814.45|811.65|814.57|811.77|814.45|811.65|0
1653365660000|2022-05-24 04:14:20|814.57|811.77|814.69|811.89|814.69|811.89|814.57|811.77|0
1653365670000|2022-05-24 04:14:30|814.57|811.77|814.45|811.65|814.57|811.77|814.45|811.65|0
1653365700000|2022-05-24 04:15:00|814.69|811.89|815.17|812.37|815.17|812.37|814.69|811.89|0
1653365710000|2022-05-24 04:15:10|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653365740000|2022-05-24 04:15:40|815.05|812.25|815.05|812.25|815.05|812.25|815.05|812.25|0
1653365750000|2022-05-24 04:15:50|815.17|812.37|815.05|812.25|815.17|812.37|814.93|812.13|0
1653365760000|2022-05-24 04:16:00|814.93|812.13|814.93|812.13|814.93|812.13|814.93|812.13|0
1653365790000|2022-05-24 04:16:30|815.17|812.37|815.41|812.61|815.41|812.61|815.17|812.37|0
1653365800000|2022-05-24 04:16:40|815.65|812.85|815.65|812.85|815.65|812.85|815.65|812.85|0
1653365810000|2022-05-24 04:16:50|815.41|812.61|815.41|812.61|815.41|812.61|815.41|812.61|0
1653365820000|2022-05-24 04:17:00|815.53|812.73|815.41|812.61|815.53|812.73|815.41|812.61|0
1653365830000|2022-05-24 04:17:10|815.65|812.85|815.65|812.85|815.65|812.85|815.65|812.85|0
1653365840000|2022-05-24 04:17:20|815.41|812.61|815.41|812.61|815.65|812.85|815.41|812.61|0
1653365870000|2022-05-24 04:17:50|815.65|812.85|815.65|812.85|815.65|812.85|815.65|812.85|0
1653365880000|2022-05-24 04:18:00|815.77|812.97|815.89|813.09|815.89|813.09|815.77|812.97|0
1653365890000|2022-05-24 04:18:10|815.65|812.85|815.65|812.85|815.65|812.85|815.65|812.85|0
1653365900000|2022-05-24 04:18:20|815.53|812.73|815.17|812.37|815.65|812.85|815.17|812.37|0
1653365910000|2022-05-24 04:18:30|815.29|812.49|815.29|812.49|815.29|812.49|815.17|812.37|0
1653365920000|2022-05-24 04:18:40|815.17|812.37|815.17|812.37|815.17|812.37|814.93|812.13|0
1653365930000|2022-05-24 04:18:50|815.29|812.49|815.29|812.49|815.29|812.49|815.29|812.49|0
1653365940000|2022-05-24 04:19:00|815.53|812.73|815.41|812.61|815.53|812.73|815.41|812.61|0
1653365950000|2022-05-24 04:19:10|815.29|812.49|815.29|812.49|815.41|812.61|815.29|812.49|0
1653365960000|2022-05-24 04:19:20|815.41|812.61|815.65|812.85|815.65|812.85|815.41|812.61|0
1653365980000|2022-05-24 04:19:40|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653365990000|2022-05-24 04:19:50|816.13|813.33|816.13|813.33|816.13|813.33|816.13|813.33|0
1653366000000|2022-05-24 04:20:00|816.02|813.22|816.13|813.33|816.13|813.33|816.02|813.22|0
1653366010000|2022-05-24 04:20:10|815.89|813.09|815.77|812.97|816.13|813.33|815.77|812.97|0
1653366020000|2022-05-24 04:20:20|815.89|813.09|815.65|812.85|815.89|813.09|815.65|812.85|0
1653366080000|2022-05-24 04:21:20|815.77|812.97|815.77|812.97|815.77|812.97|815.77|812.97|0
1653366090000|2022-05-24 04:21:30|815.65|812.85|815.89|813.09|815.89|813.09|815.65|812.85|0
1653366100000|2022-05-24 04:21:40|816.13|813.33|816.13|813.33|816.13|813.33|816.13|813.33|0
1653366110000|2022-05-24 04:21:50|815.89|813.09|815.65|812.85|815.89|813.09|815.65|812.85|0
1653366120000|2022-05-24 04:22:00|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366130000|2022-05-24 04:22:10|815.77|812.97|815.89|813.09|815.89|813.09|815.65|812.85|0
1653366140000|2022-05-24 04:22:20|815.65|812.85|815.65|812.85|815.65|812.85|815.65|812.85|0
1653366150000|2022-05-24 04:22:30|815.41|812.61|815.41|812.61|815.41|812.61|815.41|812.61|0
1653366160000|2022-05-24 04:22:40|815.17|812.37|815.29|812.49|815.29|812.49|815.17|812.37|0
1653366170000|2022-05-24 04:22:50|815.41|812.61|815.41|812.61|815.41|812.61|815.29|812.49|0
1653366180000|2022-05-24 04:23:00|815.53|812.73|815.65|812.85|815.65|812.85|815.41|812.61|0
1653366230000|2022-05-24 04:23:50|815.77|812.97|815.77|812.97|815.77|812.97|815.77|812.97|0
1653366240000|2022-05-24 04:24:00|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366250000|2022-05-24 04:24:10|815.65|812.85|815.65|812.85|815.77|812.97|815.65|812.85|0
1653366270000|2022-05-24 04:24:30|815.77|812.97|815.65|812.85|815.77|812.97|815.65|812.85|0
1653366290000|2022-05-24 04:24:50|815.53|812.73|815.53|812.73|815.53|812.73|815.53|812.73|0
1653366300000|2022-05-24 04:25:00|815.65|812.85|816.13|813.33|816.13|813.33|815.65|812.85|0
1653366310000|2022-05-24 04:25:10|816.01|813.21|816.01|813.21|816.13|813.33|816.01|813.21|0
1653366320000|2022-05-24 04:25:20|816.13|813.33|816.01|813.21|816.13|813.33|816.01|813.21|0
1653366330000|2022-05-24 04:25:30|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366340000|2022-05-24 04:25:40|816.01|813.21|815.89|813.09|816.01|813.21|815.89|813.09|0
1653366370000|2022-05-24 04:26:10|815.65|812.85|815.77|812.97|815.77|812.97|815.65|812.85|0
1653366380000|2022-05-24 04:26:20|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366400000|2022-05-24 04:26:40|816.13|813.33|816.13|813.33|816.13|813.33|816.13|813.33|0
1653366420000|2022-05-24 04:27:00|816.01|813.21|816.13|813.33|816.13|813.33|816.01|813.21|0
1653366430000|2022-05-24 04:27:10|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366450000|2022-05-24 04:27:30|816.01|813.21|815.89|813.09|816.01|813.21|815.89|813.09|0
1653366460000|2022-05-24 04:27:40|816.13|813.33|816.01|813.21|816.13|813.33|816.01|813.21|0
1653366470000|2022-05-24 04:27:50|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366480000|2022-05-24 04:28:00|815.77|812.97|815.77|812.97|815.77|812.97|815.77|812.97|0
1653366490000|2022-05-24 04:28:10|815.89|813.09|816.01|813.21|816.01|813.21|815.89|813.09|0
1653366520000|2022-05-24 04:28:40|816.13|813.33|815.89|813.09|816.13|813.33|815.89|813.09|0
1653366530000|2022-05-24 04:28:50|815.77|812.97|815.77|812.97|815.77|812.97|815.77|812.97|0
1653366540000|2022-05-24 04:29:00|816.01|813.21|816.13|813.33|816.13|813.33|816.01|813.21|0
1653366560000|2022-05-24 04:29:20|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366600000|2022-05-24 04:30:00|816.01|813.21|816.13|813.33|816.13|813.33|816.01|813.21|0
1653366610000|2022-05-24 04:30:10|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366620000|2022-05-24 04:30:20|815.65|812.85|815.65|812.85|815.65|812.85|815.65|812.85|0
1653366630000|2022-05-24 04:30:30|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366660000|2022-05-24 04:31:00|816.13|813.33|816.13|813.33|816.13|813.33|816.13|813.33|0
1653366680000|2022-05-24 04:31:20|816.01|813.21|816.13|813.33|816.13|813.33|816.01|813.21|0
1653366700000|2022-05-24 04:31:40|816.01|813.21|816.01|813.21|816.01|813.21|816.01|813.21|0
1653366710000|2022-05-24 04:31:50|816.13|813.33|816.01|813.21|816.13|813.33|816.01|813.21|0
1653366720000|2022-05-24 04:32:00|816.13|813.33|816.13|813.33|816.13|813.33|816.13|813.33|0
1653366760000|2022-05-24 04:32:40|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653366770000|2022-05-24 04:32:50|815.65|812.85|815.65|812.85|815.65|812.85|815.65|812.85|0
1653366790000|2022-05-24 04:33:10|815.77|812.97|815.77|812.97|815.77|812.97|815.77|812.97|0
1653366800000|2022-05-24 04:33:20|816.13|813.33|816.13|813.33|816.13|813.33|816.13|813.33|0
1653366810000|2022-05-24 04:33:30|816.37|813.57|816.61|813.81|816.61|813.81|816.37|813.57|0
1653366820000|2022-05-24 04:33:40|816.74|813.94|816.61|813.81|816.74|813.94|816.61|813.81|0
1653366850000|2022-05-24 04:34:10|816.85|814.05|817.09|814.29|817.22|814.42|816.85|814.05|0
1653366860000|2022-05-24 04:34:20|816.98|814.18|816.85|814.05|817.09|814.29|816.85|814.05|0
1653366870000|2022-05-24 04:34:30|816.98|814.18|816.61|813.81|816.98|814.18|816.61|813.81|0
1653366880000|2022-05-24 04:34:40|816.37|813.57|816.37|813.57|816.61|813.81|816.37|813.57|0
1653366890000|2022-05-24 04:34:50|816.5|813.7|816.61|813.81|816.61|813.81|816.5|813.7|0
1653366900000|2022-05-24 04:35:00|816.74|813.94|816.74|813.94|816.74|813.94|816.74|813.94|0
1653366910000|2022-05-24 04:35:10|816.61|813.81|816.61|813.81|816.61|813.81|816.61|813.81|0
1653366920000|2022-05-24 04:35:20|816.85|814.05|816.85|814.05|816.85|814.05|816.85|814.05|0
1653366930000|2022-05-24 04:35:30|816.74|813.94|816.61|813.81|816.74|813.94|816.61|813.81|0
1653366940000|2022-05-24 04:35:40|816.37|813.57|816.37|813.57|816.37|813.57|816.37|813.57|0
1653366960000|2022-05-24 04:36:00|816.5|813.7|816.61|813.81|816.61|813.81|816.5|813.7|0
1653366970000|2022-05-24 04:36:10|816.5|813.7|816.5|813.7|816.5|813.7|816.5|813.7|0
1653366980000|2022-05-24 04:36:20|816.13|813.33|816.13|813.33|816.13|813.33|816.13|813.33|0
1653367000000|2022-05-24 04:36:40|815.89|813.09|816.13|813.33|816.13|813.33|815.89|813.09|0
1653367030000|2022-05-24 04:37:10|816.37|813.57|816.25|813.45|816.37|813.57|816.25|813.45|0
1653367050000|2022-05-24 04:37:30|816.01|813.21|816.01|813.21|816.13|813.33|816.01|813.21|0
1653367060000|2022-05-24 04:37:40|815.89|813.09|815.89|813.09|815.89|813.09|815.89|813.09|0
1653367070000|2022-05-24 04:37:50|816.13|813.33|816.13|813.33|816.13|813.33|816.13|813.33|0
1653367080000|2022-05-24 04:38:00|816.37|813.57|816.37|813.57|816.37|813.57|816.37|813.57|0
1653367090000|2022-05-24 04:38:10|816.61|813.81|816.5|813.7|816.61|813.81|816.5|813.7|0
1653367100000|2022-05-24 04:38:20|816.37|813.57|816.37|813.57|816.37|813.57|816.37|813.57|0
1653367110000|2022-05-24 04:38:30|816.25|813.45|816.37|813.57|816.37|813.57|816.25|813.45|0
1653367120000|2022-05-24 04:38:40|816.25|813.45|816.25|813.45|816.25|813.45|816.25|813.45|0
1653367130000|2022-05-24 04:38:50|816.13|813.33|816.13|813.33|816.25|813.45|816.13|813.33|0
1653367160000|2022-05-24 04:39:20|816.01|813.21|815.89|813.09|816.01|813.21|815.89|813.09|0
1653367180000|2022-05-24 04:39:40|816.01|813.21|816.37|813.57|816.37|813.57|816.01|813.21|0
1653367190000|2022-05-24 04:39:50|816.25|813.45|816.13|813.33|816.25|813.45|816.13|813.33|0
1653367210000|2022-05-24 04:40:10|816.01|813.21|816.13|813.33|816.13|813.33|815.89|813.09|0
1653367230000|2022-05-24 04:40:30|816.5|813.7|816.5|813.7|816.5|813.7|816.37|813.57|0
1653367240000|2022-05-24 04:40:40|816.37|813.57|816.37|813.57|816.37|813.57|816.37|813.57|0
1653367250000|2022-05-24 04:40:50|816.5|813.7|816.61|813.81|816.61|813.81|816.5|813.7|0
1653367260000|2022-05-24 04:41:00|816.5|813.7|816.5|813.7|816.5|813.7|816.5|813.7|0
1653367270000|2022-05-24 04:41:10|816.37|813.57|816.61|813.81|816.61|813.81|816.37|813.57|0
1653367280000|2022-05-24 04:41:20|816.37|813.57|816.37|813.57|816.37|813.57|816.37|813.57|0
1653367300000|2022-05-24 04:41:40|816.61|813.81|816.85|814.05|816.85|814.05|816.61|813.81|0
1653367310000|2022-05-24 04:41:50|816.61|813.81|816.61|813.81|816.61|813.81|816.61|813.81|0
1653367320000|2022-05-24 04:42:00|816.5|813.7|816.74|813.94|816.74|813.94|816.5|813.7|0
1653367330000|2022-05-24 04:42:10|816.61|813.81|816.85|814.05|816.85|814.05|816.61|813.81|0
1653367350000|2022-05-24 04:42:30|816.61|813.81|816.61|813.81|816.61|813.81|816.61|813.81|0
1653367370000|2022-05-24 04:42:50|816.85|814.05|816.85|814.05|816.85|814.05|816.85|814.05|0
1653367440000|2022-05-24 04:44:00|817.09|814.29|817.09|814.29|817.09|814.29|817.09|814.29|0
1653367450000|2022-05-24 04:44:10|816.98|814.18|816.85|814.05|816.98|814.18|816.85|814.05|0
1653367460000|2022-05-24 04:44:20|817.09|814.29|817.22|814.42|817.22|814.42|817.09|814.29|0
1653367470000|2022-05-24 04:44:30|817.09|814.29|817.09|814.29|817.09|814.29|817.09|814.29|0
1653367530000|2022-05-24 04:45:30|817.33|814.53|817.33|814.53|817.33|814.53|817.33|814.53|0
1653367550000|2022-05-24 04:45:50|817.09|814.29|817.09|814.29|817.09|814.29|817.09|814.29|0
1653367580000|2022-05-24 04:46:20|817.33|814.53|817.33|814.53|817.33|814.53|817.22|814.42|0
1653367590000|2022-05-24 04:46:30|817.46|814.66|817.46|814.66|817.57|814.77|817.46|814.66|0
1653367600000|2022-05-24 04:46:40|817.57|814.77|817.57|814.77|817.57|814.77|817.57|814.77|0
1653367620000|2022-05-24 04:47:00|817.7|814.9|817.7|814.9|817.7|814.9|817.7|814.9|0
1653367630000|2022-05-24 04:47:10|817.57|814.77|817.57|814.77|817.7|814.9|817.57|814.77|0
1653367640000|2022-05-24 04:47:20|817.7|814.9|817.57|814.77|817.7|814.9|817.57|814.77|0
1653367660000|2022-05-24 04:47:40|817.7|814.9|817.81|815.01|817.81|815.01|817.7|814.9|0
1653367670000|2022-05-24 04:47:50|818.06|815.26|818.3|815.5|818.3|815.5|818.06|815.26|0
1653367680000|2022-05-24 04:48:00|818.78|815.98|818.78|815.98|818.78|815.98|818.78|815.98|0
1653367690000|2022-05-24 04:48:10|818.54|815.74|819.02|816.22|819.02|816.22|818.54|815.74|0
1653367700000|2022-05-24 04:48:20|819.14|816.34|819.26|816.46|819.26|816.46|819.02|816.22|0
1653367710000|2022-05-24 04:48:30|819.14|816.34|819.02|816.22|819.14|816.34|818.78|815.98|0
1653367730000|2022-05-24 04:48:50|819.14|816.34|819.26|816.46|819.26|816.46|819.14|816.34|0
1653367740000|2022-05-24 04:49:00|819.14|816.34|819.26|816.46|819.26|816.46|819.14|816.34|0
1653367750000|2022-05-24 04:49:10|819.5|816.7|819.5|816.7|819.5|816.7|819.5|816.7|0
1653367760000|2022-05-24 04:49:20|819.26|816.46|819.26|816.46|819.26|816.46|819.26|816.46|0
1653367770000|2022-05-24 04:49:30|820.22|817.42|820.22|817.42|820.83|818.03|820.22|817.42|0
1653367780000|2022-05-24 04:49:40|820.47|817.67|820.71|817.91|820.71|817.91|820.47|817.67|0
1653367800000|2022-05-24 04:50:00|820.95|818.15|821.19|818.39|821.19|818.39|820.95|818.15|0
1653367810000|2022-05-24 04:50:10|820.95|818.15|820.11|817.31|820.95|818.15|820.11|817.31|0
1653367820000|2022-05-24 04:50:20|819.98|817.18|819.5|816.7|819.98|817.18|819.5|816.7|0
1653367830000|2022-05-24 04:50:30|819.63|816.83|819.63|816.83|819.74|816.94|819.63|816.83|0
1653367840000|2022-05-24 04:50:40|819.5|816.7|819.5|816.7|819.5|816.7|819.5|816.7|0
1653367850000|2022-05-24 04:50:50|819.74|816.94|819.74|816.94|819.74|816.94|819.74|816.94|0
1653367860000|2022-05-24 04:51:00|819.87|817.07|819.87|817.07|819.87|817.07|819.87|817.07|0
1653367870000|2022-05-24 04:51:10|819.74|816.94|819.74|816.94|819.74|816.94|819.74|816.94|0
1653367900000|2022-05-24 04:51:40|819.87|817.07|820.22|817.42|820.22|817.42|819.87|817.07|0
1653367910000|2022-05-24 04:51:50|820.47|817.67|820.22|817.42|820.47|817.67|820.22|817.42|0
1653367920000|2022-05-24 04:52:00|820.11|817.31|819.74|816.94|820.11|817.31|819.74|816.94|0
1653367930000|2022-05-24 04:52:10|819.98|817.18|819.74|816.94|819.98|817.18|819.74|816.94|0
1653367940000|2022-05-24 04:52:20|819.5|816.7|819.26|816.46|819.5|816.7|819.26|816.46|0
1653367960000|2022-05-24 04:52:40|819.02|816.22|819.02|816.22|819.02|816.22|819.02|816.22|0
1653367970000|2022-05-24 04:52:50|819.26|816.46|818.78|815.98|819.26|816.46|818.78|815.98|0
1653367980000|2022-05-24 04:53:00|819.02|816.22|818.78|815.98|819.02|816.22|818.78|815.98|0
1653367990000|2022-05-24 04:53:10|818.66|815.86|818.66|815.86|818.66|815.86|818.66|815.86|0
1653368000000|2022-05-24 04:53:20|818.78|815.98|818.78|815.98|818.78|815.98|818.78|815.98|0
1653368010000|2022-05-24 04:53:30|818.9|816.1|818.78|815.98|818.9|816.1|818.78|815.98|0
1653368020000|2022-05-24 04:53:40|818.9|816.1|819.02|816.22|819.02|816.22|818.9|816.1|0
1653368030000|2022-05-24 04:53:50|818.9|816.1|819.02|816.22|819.02|816.22|818.9|816.1|0
1653368040000|2022-05-24 04:54:00|819.26|816.46|819.26|816.46|819.26|816.46|819.26|816.46|0
1653368060000|2022-05-24 04:54:20|819.02|816.22|819.02|816.22|819.02|816.22|819.02|816.22|0
1653368070000|2022-05-24 04:54:30|819.14|816.34|819.02|816.22|819.26|816.46|819.02|816.22|0
1653368080000|2022-05-24 04:54:40|819.26|816.46|819.26|816.46|819.26|816.46|819.26|816.46|0
1653368090000|2022-05-24 04:54:50|819.5|816.7|819.5|816.7|819.5|816.7|819.5|816.7|0
1653368100000|2022-05-24 04:55:00|819.26|816.46|819.26|816.46|819.26|816.46|819.26|816.46|0
1653368130000|2022-05-24 04:55:30|819.02|816.22|819.26|816.46|819.26|816.46|819.02|816.22|0
1653368160000|2022-05-24 04:56:00|819.74|816.94|820.95|818.15|820.95|818.15|819.74|816.94|0
1653368170000|2022-05-24 04:56:10|820.71|817.91|820.95|818.15|820.95|818.15|820.71|817.91|0
1653368180000|2022-05-24 04:56:20|820.71|817.91|820.71|817.91|820.71|817.91|820.71|817.91|0
1653368190000|2022-05-24 04:56:30|820.95|818.15|821.19|818.39|821.19|818.39|820.95|818.15|0
1653368200000|2022-05-24 04:56:40|820.95|818.15|820.95|818.15|821.07|818.27|820.95|818.15|0
1653368210000|2022-05-24 04:56:50|821.19|818.39|821.19|818.39|821.19|818.39|821.19|818.39|0
1653368220000|2022-05-24 04:57:00|820.95|818.15|820.71|817.91|820.95|818.15|820.71|817.91|0
1653368230000|2022-05-24 04:57:10|820.83|818.03|820.71|817.91|820.83|818.03|820.71|817.91|0
1653368240000|2022-05-24 04:57:20|820.59|817.79|820.59|817.79|820.59|817.79|820.59|817.79|0
1653368250000|2022-05-24 04:57:30|820.71|817.91|820.95|818.15|821.07|818.27|820.71|817.91|0
1653368270000|2022-05-24 04:57:50|821.07|818.27|821.19|818.39|821.19|818.39|821.07|818.27|0
1653368280000|2022-05-24 04:58:00|820.83|818.03|820.83|818.03|820.95|818.15|820.83|818.03|0
1653368290000|2022-05-24 04:58:10|820.95|818.15|820.83|818.03|820.95|818.15|820.71|817.91|0
1653368300000|2022-05-24 04:58:20|820.95|818.15|820.71|817.91|820.95|818.15|820.71|817.91|0
1653368320000|2022-05-24 04:58:40|820.95|818.15|821.19|818.39|821.19|818.39|820.95|818.15|0
1653368330000|2022-05-24 04:58:50|820.95|818.15|820.95|818.15|820.95|818.15|820.95|818.15|0
1653368340000|2022-05-24 04:59:00|821.07|818.27|820.95|818.15|821.07|818.27|820.95|818.15|0
1653368360000|2022-05-24 04:59:20|820.46|817.66|820.46|817.66|820.46|817.66|820.46|817.66|0
1653368370000|2022-05-24 04:59:30|820.22|817.42|820.22|817.42|820.35|817.55|820.22|817.42|0
1653368400000|2022-05-24 05:00:00|820.46|817.66|820.59|817.79|820.59|817.79|820.46|817.66|0
1653368410000|2022-05-24 05:00:10|820.46|817.66|820.11|817.31|820.46|817.66|820.11|817.31|0
1653368420000|2022-05-24 05:00:20|819.98|817.18|819.98|817.18|819.98|817.18|819.98|817.18|0
1653368430000|2022-05-24 05:00:30|820.11|817.31|820.35|817.55|820.35|817.55|819.98|817.18|0
1653368440000|2022-05-24 05:00:40|820.46|817.66|820.59|817.79|820.71|817.91|820.46|817.66|0
1653368450000|2022-05-24 05:00:50|820.46|817.66|820.46|817.66|820.46|817.66|820.46|817.66|0
1653368460000|2022-05-24 05:01:00|820.71|817.91|821.19|818.39|821.19|818.39|820.71|817.91|0
1653368470000|2022-05-24 05:01:10|820.95|818.15|820.83|818.03|820.95|818.15|820.83|818.03|0
1653368480000|2022-05-24 05:01:20|820.95|818.15|821.19|818.39|821.19|818.39|820.95|818.15|0
1653368490000|2022-05-24 05:01:30|822.15|819.35|822.63|819.83|822.63|819.83|822.15|819.35|0
1653368500000|2022-05-24 05:01:40|822.76|819.96|822.88|820.08|823.12|820.32|822.76|819.96|0
1653368510000|2022-05-24 05:01:50|822.39|819.59|822.63|819.83|822.63|819.83|822.39|819.59|0
1653368520000|2022-05-24 05:02:00|822.15|819.35|822.28|819.48|822.28|819.48|822.15|819.35|0
1653368530000|2022-05-24 05:02:10|822.15|819.35|821.8|819|822.15|819.35|821.8|819|0
1653368540000|2022-05-24 05:02:20|821.67|818.87|821.43|818.63|821.67|818.87|821.43|818.63|0
1653368550000|2022-05-24 05:02:30|821.19|818.39|821.07|818.27|821.19|818.39|821.07|818.27|0
1653368560000|2022-05-24 05:02:40|821.19|818.39|821.07|818.27|821.19|818.39|821.07|818.27|0
1653368570000|2022-05-24 05:02:50|821.19|818.39|821.43|818.63|821.43|818.63|821.19|818.39|0
1653368580000|2022-05-24 05:03:00|821.55|818.75|821.67|818.87|821.67|818.87|821.55|818.75|0
1653368590000|2022-05-24 05:03:10|821.91|819.11|821.91|819.11|821.91|819.11|821.91|819.11|0
1653368600000|2022-05-24 05:03:20|821.8|819|821.8|819|821.8|819|821.8|819|0
1653368610000|2022-05-24 05:03:30|821.91|819.11|821.91|819.11|822.04|819.24|821.91|819.11|0
1653368620000|2022-05-24 05:03:40|821.8|819|821.67|818.87|821.8|819|821.55|818.75|0
1653368630000|2022-05-24 05:03:50|821.8|819|821.8|819|821.91|819.11|821.8|819|0
1653368640000|2022-05-24 05:04:00|821.91|819.11|821.67|818.87|822.04|819.24|821.67|818.87|0
1653368650000|2022-05-24 05:04:10|821.8|819|821.8|819|822.04|819.24|821.8|819|0
1653368660000|2022-05-24 05:04:20|821.67|818.87|821.67|818.87|821.67|818.87|821.55|818.75|0
1653368670000|2022-05-24 05:04:30|821.8|819|821.67|818.87|821.8|819|821.67|818.87|0
1653368680000|2022-05-24 05:04:40|821.55|818.75|821.07|818.27|821.55|818.75|821.07|818.27|0
1653368690000|2022-05-24 05:04:50|820.95|818.15|820.95|818.15|821.07|818.27|820.95|818.15|0
1653368700000|2022-05-24 05:05:00|821.07|818.27|821.07|818.27|821.31|818.51|821.07|818.27|0
1653368710000|2022-05-24 05:05:10|820.95|818.15|820.95|818.15|820.95|818.15|820.95|818.15|0
1653368720000|2022-05-24 05:05:20|820.71|817.91|820.71|817.91|820.71|817.91|820.71|817.91|0
1653368730000|2022-05-24 05:05:30|820.95|818.15|820.95|818.15|820.95|818.15|820.95|818.15|0
1653368740000|2022-05-24 05:05:40|820.83|818.03|820.83|818.03|820.95|818.15|820.83|818.03|0
1653368750000|2022-05-24 05:05:50|820.71|817.91|820.71|817.91|820.71|817.91|820.71|817.91|0
1653368760000|2022-05-24 05:06:00|820.83|818.03|820.46|817.66|820.83|818.03|820.46|817.66|0
1653368770000|2022-05-24 05:06:10|820.22|817.42|820.22|817.42|820.22|817.42|820.22|817.42|0
1653368780000|2022-05-24 05:06:20|820.11|817.31|819.74|816.94|820.11|817.31|819.74|816.94|0
1653368790000|2022-05-24 05:06:30|819.98|817.18|819.74|816.94|819.98|817.18|819.74|816.94|0
1653368800000|2022-05-24 05:06:40|819.87|817.07|819.87|817.07|819.87|817.07|819.87|817.07|0
1653368810000|2022-05-24 05:06:50|819.74|816.94|819.98|817.18|819.98|817.18|819.74|816.94|0
1653368820000|2022-05-24 05:07:00|819.74|816.94|819.98|817.18|819.98|817.18|819.74|816.94|0
1653368830000|2022-05-24 05:07:10|820.11|817.31|819.74|816.94|820.22|817.42|819.74|816.94|0
1653368840000|2022-05-24 05:07:20|819.87|817.07|819.98|817.18|819.98|817.18|819.87|817.07|0
1653368850000|2022-05-24 05:07:30|820.11|817.31|819.98|817.18|820.22|817.42|819.98|817.18|0
1653368860000|2022-05-24 05:07:40|820.11|817.31|820.11|817.31|820.11|817.31|820.11|817.31|0
1653368870000|2022-05-24 05:07:50|819.98|817.18|819.98|817.18|819.98|817.18|819.98|817.18|0
1653368890000|2022-05-24 05:08:10|819.74|816.94|819.74|816.94|819.74|816.94|819.74|816.94|0
1653368900000|2022-05-24 05:08:20|819.63|816.83|819.5|816.7|819.63|816.83|819.5|816.7|0
1653368920000|2022-05-24 05:08:40|819.26|816.46|819.26|816.46|819.26|816.46|819.26|816.46|0
1653368930000|2022-05-24 05:08:50|819.5|816.7|819.62|816.82|819.62|816.82|819.26|816.46|0
1653368940000|2022-05-24 05:09:00|819.38|816.58|819.5|816.7|819.5|816.7|819.26|816.46|0
1653368950000|2022-05-24 05:09:10|819.26|816.46|819.26|816.46|819.26|816.46|819.26|816.46|0
1653368960000|2022-05-24 05:09:20|819.14|816.34|819.26|816.46|819.26|816.46|819.14|816.34|0
1653368970000|2022-05-24 05:09:30|819.14|816.34|818.78|815.98|819.14|816.34|818.78|815.98|0
1653368980000|2022-05-24 05:09:40|818.9|816.1|818.9|816.1|818.9|816.1|818.9|816.1|0
1653368990000|2022-05-24 05:09:50|818.78|815.98|818.78|815.98|818.9|816.1|818.78|815.98|0
1653369000000|2022-05-24 05:10:00|818.54|815.74|818.29|815.49|818.54|815.74|818.29|815.49|0
1653369010000|2022-05-24 05:10:10|818.42|815.62|818.29|815.49|818.42|815.62|818.29|815.49|0
1653369020000|2022-05-24 05:10:20|818.05|815.25|818.05|815.25|818.29|815.49|818.05|815.25|0
1653369030000|2022-05-24 05:10:30|818.18|815.38|818.05|815.25|818.18|815.38|818.05|815.25|0
1653369050000|2022-05-24 05:10:50|818.29|815.49|818.29|815.49|818.29|815.49|818.29|815.49|0
1653369060000|2022-05-24 05:11:00|818.42|815.62|818.29|815.49|818.42|815.62|818.29|815.49|0
1653369070000|2022-05-24 05:11:10|818.54|815.74|818.54|815.74|818.54|815.74|818.54|815.74|0
1653369080000|2022-05-24 05:11:20|818.66|815.86|818.78|815.98|818.78|815.98|818.66|815.86|0
1653369090000|2022-05-24 05:11:30|818.29|815.49|818.42|815.62|818.54|815.74|818.29|815.49|0
1653369100000|2022-05-24 05:11:40|818.54|815.74|818.78|815.98|818.78|815.98|818.54|815.74|0
1653369110000|2022-05-24 05:11:50|819.02|816.22|819.02|816.22|819.02|816.22|819.02|816.22|0
1653369120000|2022-05-24 05:12:00|819.26|816.46|819.38|816.58|819.5|816.7|819.26|816.46|0
1653369130000|2022-05-24 05:12:10|819.5|816.7|820.46|817.66|820.46|817.66|819.5|816.7|0
1653369140000|2022-05-24 05:12:20|820.35|817.55|820.95|818.15|820.95|818.15|820.35|817.55|0
1653369160000|2022-05-24 05:12:40|821.19|818.39|821.19|818.39|821.31|818.51|821.19|818.39|0
1653369170000|2022-05-24 05:12:50|821.67|818.87|821.67|818.87|822.15|819.35|821.67|818.87|0
1653369180000|2022-05-24 05:13:00|821.79|818.99|821.91|819.11|821.91|819.11|821.55|818.75|0
1653369190000|2022-05-24 05:13:10|822.04|819.24|822.04|819.24|822.04|819.24|822.04|819.24|0
1653369200000|2022-05-24 05:13:20|821.91|819.11|821.91|819.11|821.91|819.11|821.91|819.11|0
1653369210000|2022-05-24 05:13:30|821.79|818.99|821.43|818.63|821.91|819.11|821.43|818.63|0
1653369220000|2022-05-24 05:13:40|821.19|818.39|821.55|818.75|821.67|818.87|821.19|818.39|0
1653369230000|2022-05-24 05:13:50|821.67|818.87|822.63|819.83|822.63|819.83|821.67|818.87|0
1653369240000|2022-05-24 05:14:00|822.39|819.59|822.28|819.48|822.39|819.59|822.28|819.48|0
1653369250000|2022-05-24 05:14:10|822.15|819.35|822.63|819.83|822.63|819.83|822.15|819.35|0
1653369270000|2022-05-24 05:14:30|823.12|820.32|823.12|820.32|823.12|820.32|823.12|820.32|0
1653369280000|2022-05-24 05:14:40|823.6|820.8|823.6|820.8|823.6|820.8|823.6|820.8|0
1653369290000|2022-05-24 05:14:50|823.48|820.68|823.36|820.56|823.6|820.8|823.36|820.56|0
1653369300000|2022-05-24 05:15:00|825.77|822.97|824.93|822.13|825.77|822.97|824.8|822|0
1653369310000|2022-05-24 05:15:10|824.8|822|825.17|822.37|825.17|822.37|824.8|822|0
1653369320000|2022-05-24 05:15:20|825.29|822.49|824.8|822|825.29|822.49|824.8|822|0
1653369330000|2022-05-24 05:15:30|824.56|821.76|824.45|821.65|824.69|821.89|824.45|821.65|0
1653369340000|2022-05-24 05:15:40|824.56|821.76|824.56|821.76|824.56|821.76|824.32|821.52|0
1653369350000|2022-05-24 05:15:50|824.32|821.52|824.32|821.52|824.32|821.52|824.32|821.52|0
1653369360000|2022-05-24 05:16:00|823.6|820.8|823.6|820.8|823.6|820.8|823.6|820.8|0
1653369370000|2022-05-24 05:16:10|823.72|820.92|823.6|820.8|823.84|821.04|823.6|820.8|0
1653369380000|2022-05-24 05:16:20|823.84|821.04|823.84|821.04|824.08|821.28|823.84|821.04|0
1653369390000|2022-05-24 05:16:30|823.6|820.8|822.76|819.96|823.6|820.8|822.76|819.96|0
1653369400000|2022-05-24 05:16:40|822.63|819.83|822.63|819.83|822.87|820.07|822.63|819.83|0
1653369410000|2022-05-24 05:16:50|822.76|819.96|822.87|820.07|822.87|820.07|822.76|819.96|0
1653369420000|2022-05-24 05:17:00|822.63|819.83|823.12|820.32|823.12|820.32|822.63|819.83|0
1653369440000|2022-05-24 05:17:20|822.63|819.83|822.63|819.83|822.87|820.07|822.63|819.83|0
1653369450000|2022-05-24 05:17:30|822.39|819.59|822.63|819.83|822.63|819.83|822.39|819.59|0
1653369460000|2022-05-24 05:17:40|822.39|819.59|822.39|819.59|822.52|819.72|822.39|819.59|0
1653369470000|2022-05-24 05:17:50|822.52|819.72|822.63|819.83|822.63|819.83|822.39|819.59|0
1653369480000|2022-05-24 05:18:00|822.52|819.72|821.91|819.11|822.52|819.72|821.67|818.87|0
1653369490000|2022-05-24 05:18:10|821.07|818.27|821.07|818.27|821.07|818.27|821.07|818.27|0
1653369500000|2022-05-24 05:18:20|820.95|818.15|820.95|818.15|820.95|818.15|820.46|817.66|0
1653369510000|2022-05-24 05:18:30|821.19|818.39|821.19|818.39|821.19|818.39|821.19|818.39|0
1653369520000|2022-05-24 05:18:40|821.07|818.27|820.95|818.15|821.07|818.27|820.95|818.15|0
1653369530000|2022-05-24 05:18:50|820.83|818.03|820.95|818.15|820.95|818.15|820.83|818.03|0
1653369540000|2022-05-24 05:19:00|821.07|818.27|820.95|818.15|821.19|818.39|820.95|818.15|0
1653369550000|2022-05-24 05:19:10|821.07|818.27|821.07|818.27|821.19|818.39|821.07|818.27|0
1653369560000|2022-05-24 05:19:20|820.95|818.15|820.59|817.79|820.95|818.15|820.46|817.66|0
1653369570000|2022-05-24 05:19:30|820.7|817.9|820.95|818.15|820.95|818.15|820.7|817.9|0
1653369580000|2022-05-24 05:19:40|820.83|818.03|820.7|817.9|820.83|818.03|820.7|817.9|0
1653369590000|2022-05-24 05:19:50|820.83|818.03|820.95|818.15|820.95|818.15|820.83|818.03|0
1653369600000|2022-05-24 05:20:00|820.7|817.9|820.22|817.42|820.7|817.9|820.22|817.42|0
1653369610000|2022-05-24 05:20:10|820.46|817.66|820.83|818.03|820.83|818.03|820.46|817.66|0
1653369620000|2022-05-24 05:20:20|820.7|817.9|820.83|818.03|820.83|818.03|820.7|817.9|0
1653369630000|2022-05-24 05:20:30|820.7|817.9|821.07|818.27|821.19|818.39|820.7|817.9|0
1653369640000|2022-05-24 05:20:40|820.94|818.14|821.07|818.27|821.07|818.27|820.94|818.14|0
1653369650000|2022-05-24 05:20:50|821.19|818.39|821.19|818.39|821.19|818.39|821.19|818.39|0
1653369660000|2022-05-24 05:21:00|821.31|818.51|821.67|818.87|821.67|818.87|821.31|818.51|0
1653369670000|2022-05-24 05:21:10|821.55|818.75|821.55|818.75|821.55|818.75|821.55|818.75|0
1653369680000|2022-05-24 05:21:20|821.43|818.63|821.67|818.87|821.67|818.87|821.43|818.63|0
1653369690000|2022-05-24 05:21:30|821.91|819.11|821.91|819.11|821.91|819.11|821.91|819.11|0
1653369700000|2022-05-24 05:21:40|821.67|818.87|821.67|818.87|821.67|818.87|821.67|818.87|0
1653369710000|2022-05-24 05:21:50|821.79|818.99|821.67|818.87|821.79|818.99|821.67|818.87|0
1653369720000|2022-05-24 05:22:00|821.91|819.11|821.55|818.75|821.91|819.11|821.55|818.75|0
1653369730000|2022-05-24 05:22:10|821.43|818.63|821.67|818.87|821.67|818.87|821.43|818.63|0
1653369740000|2022-05-24 05:22:20|821.55|818.75|821.31|818.51|821.55|818.75|821.19|818.39|0
1653369750000|2022-05-24 05:22:30|821.19|818.39|821.19|818.39|821.19|818.39|821.19|818.39|0
1653369760000|2022-05-24 05:22:40|821.55|818.75|821.67|818.87|821.67|818.87|821.43|818.63|0
1653369770000|2022-05-24 05:22:50|821.91|819.11|821.91|819.11|821.91|819.11|821.91|819.11|0
1653369780000|2022-05-24 05:23:00|822.03|819.23|822.15|819.35|822.15|819.35|822.03|819.23|0
1653369800000|2022-05-24 05:23:20|822.63|819.83|822.87|820.07|822.87|820.07|822.63|819.83|0
1653369810000|2022-05-24 05:23:30|822.63|819.83|822.87|820.07|822.87|820.07|822.63|819.83|0
1653369820000|2022-05-24 05:23:40|823.12|820.32|823|820.2|823.12|820.32|822.87|820.07|0
1653369830000|2022-05-24 05:23:50|822.87|820.07|822.76|819.96|822.87|820.07|822.63|819.83|0
1653369840000|2022-05-24 05:24:00|822.63|819.83|822.63|819.83|822.63|819.83|822.63|819.83|0
1653369860000|2022-05-24 05:24:20|823|820.2|822.63|819.83|823|820.2|822.52|819.72|0
1653369870000|2022-05-24 05:24:30|822.39|819.59|822.39|819.59|822.39|819.59|822.15|819.35|0
1653369880000|2022-05-24 05:24:40|822.63|819.83|822.63|819.83|822.63|819.83|822.63|819.83|0
1653369890000|2022-05-24 05:24:50|822.52|819.72|822.52|819.72|822.52|819.72|822.52|819.72|0
1653369900000|2022-05-24 05:25:00|822.39|819.59|822.03|819.23|822.39|819.59|822.03|819.23|0
1653369910000|2022-05-24 05:25:10|822.39|819.59|823.12|820.32|823.12|820.32|822.28|819.48|0
1653369920000|2022-05-24 05:25:20|823|820.2|822.76|819.96|823|820.2|822.76|819.96|0
1653369930000|2022-05-24 05:25:30|822.63|819.83|822.63|819.83|822.76|819.96|822.63|819.83|0
1653369950000|2022-05-24 05:25:50|821.91|819.11|821.91|819.11|822.15|819.35|821.91|819.11|0
1653369960000|2022-05-24 05:26:00|821.67|818.87|821.43|818.63|821.67|818.87|821.31|818.51|0
1653369970000|2022-05-24 05:26:10|821.67|818.87|821.43|818.63|821.67|818.87|821.43|818.63|0
1653369980000|2022-05-24 05:26:20|821.91|819.11|822.15|819.35|822.15|819.35|821.91|819.11|0
1653370000000|2022-05-24 05:26:40|822.39|819.59|822.28|819.48|822.39|819.59|822.28|819.48|0
1653370010000|2022-05-24 05:26:50|822.15|819.35|822.39|819.59|822.63|819.83|822.15|819.35|0
1653370020000|2022-05-24 05:27:00|822.52|819.72|822.52|819.72|822.52|819.72|822.52|819.72|0
1653370030000|2022-05-24 05:27:10|822.39|819.59|822.63|819.83|822.63|819.83|822.39|819.59|0
1653370040000|2022-05-24 05:27:20|822.52|819.72|822.63|819.83|822.63|819.83|822.52|819.72|0
1653370050000|2022-05-24 05:27:30|822.87|820.07|823|820.2|823|820.2|822.87|820.07|0
1653370060000|2022-05-24 05:27:40|823.36|820.56|823.24|820.44|823.36|820.56|823.11|820.31|0
1653370070000|2022-05-24 05:27:50|823.11|820.31|823.84|821.04|823.84|821.04|823.11|820.31|0
1653370080000|2022-05-24 05:28:00|823.72|820.92|823.36|820.56|823.72|820.92|823.36|820.56|0
1653370090000|2022-05-24 05:28:10|823.48|820.68|823.6|820.8|823.6|820.8|823.48|820.68|0
1653370100000|2022-05-24 05:28:20|823.48|820.68|823.84|821.04|823.84|821.04|823.48|820.68|0
1653370110000|2022-05-24 05:28:30|823.6|820.8|823.6|820.8|823.6|820.8|823.6|820.8|0
1653370120000|2022-05-24 05:28:40|823.84|821.04|823.84|821.04|823.84|821.04|823.36|820.56|0
1653370140000|2022-05-24 05:29:00|824.08|821.28|824.08|821.28|824.08|821.28|824.08|821.28|0
1653370150000|2022-05-24 05:29:10|824.21|821.41|824.08|821.28|824.21|821.41|824.08|821.28|0
1653370160000|2022-05-24 05:29:20|824.56|821.76|824.8|822|824.8|822|824.56|821.76|0
1653370170000|2022-05-24 05:29:30|824.56|821.76|824.93|822.13|824.93|822.13|824.56|821.76|0
1653370180000|2022-05-24 05:29:40|824.8|822|824.8|822|825.04|822.24|824.8|822|0
1653370190000|2022-05-24 05:29:50|824.93|822.13|824.8|822|824.93|822.13|824.8|822|0
1653370200000|2022-05-24 05:30:00|824.56|821.76|824.93|822.13|824.93|822.13|824.56|821.76|0
1653370210000|2022-05-24 05:30:10|824.8|822|824.8|822|824.93|822.13|824.8|822|0
1653370220000|2022-05-24 05:30:20|824.93|822.13|825.04|822.24|825.04|822.24|824.93|822.13|0
1653370230000|2022-05-24 05:30:30|824.93|822.13|824.8|822|824.93|822.13|824.8|822|0
1653370240000|2022-05-24 05:30:40|824.93|822.13|824.8|822|825.04|822.24|824.8|822|0
1653370250000|2022-05-24 05:30:50|825.04|822.24|825.04|822.24|825.17|822.37|825.04|822.24|0
1653370270000|2022-05-24 05:31:10|825.29|822.49|825.53|822.73|825.53|822.73|825.29|822.49|0
1653370280000|2022-05-24 05:31:20|825.65|822.85|825.53|822.73|825.77|822.97|825.53|822.73|0
1653370290000|2022-05-24 05:31:30|825.29|822.49|825.29|822.49|825.29|822.49|825.04|822.24|0
1653370300000|2022-05-24 05:31:40|825.41|822.61|825.29|822.49|825.41|822.61|825.29|822.49|0
1653370320000|2022-05-24 05:32:00|825.04|822.24|824.8|822|825.04|822.24|824.8|822|0
1653370340000|2022-05-24 05:32:20|824.93|822.13|824.56|821.76|825.04|822.24|824.56|821.76|0
1653370350000|2022-05-24 05:32:30|825.04|822.24|825.53|822.73|825.53|822.73|825.04|822.24|0
1653370360000|2022-05-24 05:32:40|825.29|822.49|825.04|822.24|825.29|822.49|825.04|822.24|0
1653370370000|2022-05-24 05:32:50|825.29|822.49|825.29|822.49|825.29|822.49|825.29|822.49|0
1653370380000|2022-05-24 05:33:00|825.17|822.37|824.93|822.13|825.17|822.37|824.93|822.13|0
1653370390000|2022-05-24 05:33:10|824.8|822|824.56|821.76|824.93|822.13|824.56|821.76|0
1653370410000|2022-05-24 05:33:30|824.32|821.52|824.45|821.65|824.45|821.65|824.32|821.52|0
1653370420000|2022-05-24 05:33:40|824.56|821.76|824.32|821.52|824.56|821.76|824.32|821.52|0
1653370430000|2022-05-24 05:33:50|824.08|821.28|823.36|820.56|824.08|821.28|823.36|820.56|0
1653370440000|2022-05-24 05:34:00|823.6|820.8|823.72|820.92|823.72|820.92|823.6|820.8|0
1653370450000|2022-05-24 05:34:10|823.6|820.8|823.84|821.04|823.84|821.04|823.6|820.8|0
1653370460000|2022-05-24 05:34:20|823.48|820.68|823.6|820.8|823.6|820.8|823.48|820.68|0
1653370470000|2022-05-24 05:34:30|823.84|821.04|823.84|821.04|823.96|821.16|823.84|821.04|0
1653370480000|2022-05-24 05:34:40|823.6|820.8|823.6|820.8|823.6|820.8|823.6|820.8|0
1653370490000|2022-05-24 05:34:50|823.48|820.68|823.48|820.68|823.6|820.8|823.36|820.56|0
1653370500000|2022-05-24 05:35:00|823.36|820.56|822.63|819.83|823.36|820.56|822.63|819.83|0
1653370510000|2022-05-24 05:35:10|822.87|820.07|823.11|820.31|823.24|820.44|822.87|820.07|0
1653370520000|2022-05-24 05:35:20|824.56|821.76|824.56|821.76|824.56|821.76|824.56|821.76|0
1653370530000|2022-05-24 05:35:30|824.69|821.89|825.04|822.24|825.04|822.24|824.69|821.89|0
1653370540000|2022-05-24 05:35:40|824.8|822|825.04|822.24|825.04|822.24|824.8|822|0
1653370550000|2022-05-24 05:35:50|825.29|822.49|825.29|822.49|825.29|822.49|825.29|822.49|0
1653370570000|2022-05-24 05:36:10|825.53|822.73|825.41|822.61|825.53|822.73|825.41|822.61|0
1653370580000|2022-05-24 05:36:20|825.29|822.49|825.29|822.49|825.29|822.49|825.17|822.37|0
1653370590000|2022-05-24 05:36:30|825.04|822.24|825.04|822.24|825.17|822.37|825.04|822.24|0
1653370600000|2022-05-24 05:36:40|826.01|823.21|826.01|823.21|826.25|823.45|826.01|823.21|0
1653370610000|2022-05-24 05:36:50|826.14|823.34|826.25|823.45|826.25|823.45|826.01|823.21|0
1653370620000|2022-05-24 05:37:00|826.01|823.21|826.25|823.45|826.25|823.45|826.01|823.21|0
1653370630000|2022-05-24 05:37:10|826.49|823.69|826.73|823.93|826.73|823.93|826.49|823.69|0
1653370640000|2022-05-24 05:37:20|826.49|823.69|826.01|823.21|826.49|823.69|826.01|823.21|0
1653370650000|2022-05-24 05:37:30|825.65|822.85|826.01|823.21|826.01|823.21|825.29|822.49|0
1653370660000|2022-05-24 05:37:40|825.89|823.09|826.49|823.69|826.49|823.69|825.89|823.09|0
1653370680000|2022-05-24 05:38:00|830.11|827.31|830.36|827.56|830.36|827.56|829.63|826.83|0
1653370690000|2022-05-24 05:38:10|830.11|827.31|830.36|827.56|830.36|827.56|830|827.2|0
1653370700000|2022-05-24 05:38:20|830.11|827.31|829.39|826.59|830.11|827.31|829.39|826.59|0
1653370710000|2022-05-24 05:38:30|829.15|826.35|828.18|825.38|829.15|826.35|828.18|825.38|0
1653370720000|2022-05-24 05:38:40|828.55|825.75|828.79|825.99|828.79|825.99|828.42|825.62|0
1653370730000|2022-05-24 05:38:50|828.42|825.62|828.42|825.62|828.67|825.87|828.42|825.62|0
1653370740000|2022-05-24 05:39:00|828.18|825.38|826.49|823.69|828.18|825.38|826.49|823.69|0
1653370750000|2022-05-24 05:39:10|827.22|824.42|827.46|824.66|827.46|824.66|827.22|824.42|0
1653370760000|2022-05-24 05:39:20|827.34|824.54|827.1|824.3|827.46|824.66|827.1|824.3|0
1653370770000|2022-05-24 05:39:30|827.22|824.42|826.97|824.17|827.22|824.42|826.97|824.17|0
1653370780000|2022-05-24 05:39:40|827.1|824.3|826.97|824.17|827.22|824.42|826.97|824.17|0
1653370790000|2022-05-24 05:39:50|827.22|824.42|827.22|824.42|827.22|824.42|827.22|824.42|0
1653370800000|2022-05-24 05:40:00|827.46|824.66|827.46|824.66|827.46|824.66|827.34|824.54|0
1653370810000|2022-05-24 05:40:10|827.7|824.9|827.82|825.02|827.82|825.02|827.7|824.9|0
1653370820000|2022-05-24 05:40:20|827.46|824.66|827.46|824.66|827.46|824.66|827.34|824.54|0
1653370830000|2022-05-24 05:40:30|827.7|824.9|828.42|825.62|828.42|825.62|827.7|824.9|0
1653370840000|2022-05-24 05:40:40|828.79|825.99|828.91|826.11|828.91|826.11|828.67|825.87|0
1653370850000|2022-05-24 05:40:50|829.15|826.35|829.03|826.23|829.52|826.72|829.03|826.23|0
1653370860000|2022-05-24 05:41:00|829.15|826.35|829.15|826.35|829.15|826.35|829.03|826.23|0
1653370870000|2022-05-24 05:41:10|829.39|826.59|828.91|826.11|829.39|826.59|828.91|826.11|0
1653370880000|2022-05-24 05:41:20|828.66|825.86|828.66|825.86|828.66|825.86|828.66|825.86|0
1653370890000|2022-05-24 05:41:30|828.42|825.62|828.66|825.86|828.66|825.86|828.42|825.62|0
1653370900000|2022-05-24 05:41:40|828.79|825.99|828.91|826.11|828.91|826.11|828.66|825.86|0
1653370920000|2022-05-24 05:42:00|828.66|825.86|828.66|825.86|828.66|825.86|828.66|825.86|0
1653370930000|2022-05-24 05:42:10|829.15|826.35|828.91|826.11|829.15|826.35|828.91|826.11|0
1653370940000|2022-05-24 05:42:20|829.15|826.35|828.91|826.11|829.15|826.35|828.91|826.11|0
1653370950000|2022-05-24 05:42:30|829.15|826.35|829.15|826.35|829.39|826.59|829.15|826.35|0
1653370960000|2022-05-24 05:42:40|829.39|826.59|829.63|826.83|829.63|826.83|829.39|826.59|0
1653370970000|2022-05-24 05:42:50|829.87|827.07|830.11|827.31|830.11|827.31|829.87|827.07|0
1653370980000|2022-05-24 05:43:00|830.36|827.56|830.36|827.56|830.36|827.56|830.24|827.44|0
1653370990000|2022-05-24 05:43:10|830.11|827.31|829.87|827.07|830.11|827.31|829.87|827.07|0
1653371000000|2022-05-24 05:43:20|830.11|827.31|830.11|827.31|830.11|827.31|829.63|826.83|0
1653371010000|2022-05-24 05:43:30|829.87|827.07|830.48|827.68|830.48|827.68|829.87|827.07|0
1653371020000|2022-05-24 05:43:40|830.36|827.56|831.08|828.28|831.08|828.28|830.36|827.56|0
1653371030000|2022-05-24 05:43:50|831.21|828.41|831.08|828.28|831.21|828.41|831.08|828.28|0
1653371040000|2022-05-24 05:44:00|830.84|828.04|830.84|828.04|830.84|828.04|830.6|827.8|0
1653371050000|2022-05-24 05:44:10|830.36|827.56|830.36|827.56|830.36|827.56|830.36|827.56|0
1653371070000|2022-05-24 05:44:30|830.24|827.44|830.6|827.8|830.6|827.8|830.24|827.44|0
1653371080000|2022-05-24 05:44:40|830.36|827.56|830.36|827.56|830.36|827.56|830.36|827.56|0
1653371090000|2022-05-24 05:44:50|830.11|827.31|831.32|828.52|831.32|828.52|830.11|827.31|0
1653371100000|2022-05-24 05:45:00|831.56|828.76|831.56|828.76|831.56|828.76|831.32|828.52|0
1653371110000|2022-05-24 05:45:10|831.32|828.52|831.08|828.28|831.32|828.52|831.08|828.28|0
1653371130000|2022-05-24 05:45:30|830.96|828.16|830.36|827.56|830.96|828.16|829.87|827.07|0
1653371140000|2022-05-24 05:45:40|830.11|827.31|830.11|827.31|830.24|827.44|830.11|827.31|0
1653371150000|2022-05-24 05:45:50|829.87|827.07|829.15|826.35|829.87|827.07|829.15|826.35|0
1653371160000|2022-05-24 05:46:00|828.91|826.11|830.11|827.31|830.11|827.31|828.91|826.11|0
1653371170000|2022-05-24 05:46:10|830.36|827.56|831.08|828.28|831.08|828.28|830.36|827.56|0
1653371180000|2022-05-24 05:46:20|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1653371190000|2022-05-24 05:46:30|831.56|828.76|831.08|828.28|831.56|828.76|831.08|828.28|0
1653371200000|2022-05-24 05:46:40|830.6|827.8|830.36|827.56|830.6|827.8|830.36|827.56|0
1653371210000|2022-05-24 05:46:50|830.11|827.31|830.11|827.31|830.24|827.44|830.11|827.31|0
1653371220000|2022-05-24 05:47:00|829.87|827.07|829.63|826.83|829.87|827.07|829.63|826.83|0
1653371230000|2022-05-24 05:47:10|829.39|826.59|829.63|826.83|829.87|827.07|829.39|826.59|0
1653371240000|2022-05-24 05:47:20|829.87|827.07|829.63|826.83|829.87|827.07|829.39|826.59|0
1653371250000|2022-05-24 05:47:30|829.51|826.71|829.63|826.83|829.87|827.07|829.15|826.35|0
1653371260000|2022-05-24 05:47:40|829.51|826.71|829.39|826.59|829.51|826.71|829.39|826.59|0
1653371270000|2022-05-24 05:47:50|829.63|826.83|829.39|826.59|829.63|826.83|829.39|826.59|0
1653371280000|2022-05-24 05:48:00|829.15|826.35|828.91|826.11|829.15|826.35|828.91|826.11|0
1653371290000|2022-05-24 05:48:10|829.15|826.35|829.03|826.23|829.15|826.35|829.03|826.23|0
1653371300000|2022-05-24 05:48:20|829.39|826.59|829.39|826.59|829.39|826.59|829.39|826.59|0
1653371310000|2022-05-24 05:48:30|829.51|826.71|829.39|826.59|829.51|826.71|829.39|826.59|0
1653371320000|2022-05-24 05:48:40|829.15|826.35|829.03|826.23|829.15|826.35|829.03|826.23|0
1653371330000|2022-05-24 05:48:50|829.27|826.47|829.87|827.07|829.87|827.07|829.27|826.47|0
1653371340000|2022-05-24 05:49:00|830|827.2|829.87|827.07|830|827.2|829.87|827.07|0
1653371350000|2022-05-24 05:49:10|830|827.2|830|827.2|830|827.2|830|827.2|0
1653371360000|2022-05-24 05:49:20|830.11|827.31|830.11|827.31|830.24|827.44|830.11|827.31|0
1653371370000|2022-05-24 05:49:30|830.24|827.44|830.36|827.56|830.6|827.8|830.24|827.44|0
1653371380000|2022-05-24 05:49:40|830.11|827.31|830|827.2|830.11|827.31|830|827.2|0
1653371390000|2022-05-24 05:49:50|830.11|827.31|830.11|827.31|830.11|827.31|830|827.2|0
1653371400000|2022-05-24 05:50:00|830.36|827.56|830.36|827.56|830.6|827.8|830.36|827.56|0
1653371410000|2022-05-24 05:50:10|831.08|828.28|830.6|827.8|831.08|828.28|830.6|827.8|0
1653371430000|2022-05-24 05:50:30|830.48|827.68|830.6|827.8|830.6|827.8|830.48|827.68|0
1653371440000|2022-05-24 05:50:40|830.72|827.92|830.6|827.8|830.72|827.92|830.6|827.8|0
1653371450000|2022-05-24 05:50:50|830.72|827.92|831.56|828.76|831.56|828.76|830.72|827.92|0
1653371470000|2022-05-24 05:51:10|831.45|828.65|831.56|828.76|831.56|828.76|831.32|828.52|0
1653371490000|2022-05-24 05:51:30|831.45|828.65|831.32|828.52|831.45|828.65|831.32|828.52|0
1653371500000|2022-05-24 05:51:40|831.08|828.28|831.32|828.52|831.32|828.52|831.08|828.28|0
1653371510000|2022-05-24 05:51:50|831.08|828.28|831.32|828.52|831.32|828.52|831.08|828.28|0
1653371530000|2022-05-24 05:52:10|831.56|828.76|831.56|828.76|831.56|828.76|831.56|828.76|0
1653371540000|2022-05-24 05:52:20|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1653371560000|2022-05-24 05:52:40|832.05|829.25|831.8|829|832.05|829.25|831.8|829|0
1653371570000|2022-05-24 05:52:50|832.05|829.25|831.8|829|832.05|829.25|831.8|829|0
1653371580000|2022-05-24 05:53:00|831.56|828.76|831.8|829|831.8|829|831.56|828.76|0
1653371590000|2022-05-24 05:53:10|832.05|829.25|832.53|829.73|832.53|829.73|832.05|829.25|0
1653371600000|2022-05-24 05:53:20|832.29|829.49|832.05|829.25|832.29|829.49|832.05|829.25|0
1653371610000|2022-05-24 05:53:30|832.29|829.49|832.05|829.25|832.29|829.49|832.05|829.25|0
1653371630000|2022-05-24 05:53:50|831.8|829|831.56|828.76|831.8|829|831.56|828.76|0
1653371640000|2022-05-24 05:54:00|831.08|828.28|830.84|828.04|831.08|828.28|830.84|828.04|0
1653371650000|2022-05-24 05:54:10|831.32|828.52|831.08|828.28|831.32|828.52|831.08|828.28|0
1653371660000|2022-05-24 05:54:20|830.84|828.04|830.6|827.8|830.84|828.04|830.6|827.8|0
1653371670000|2022-05-24 05:54:30|831.08|828.28|831.08|828.28|831.08|828.28|831.08|828.28|0
1653371680000|2022-05-24 05:54:40|830.84|828.04|831.08|828.28|831.08|828.28|830.84|828.04|0
1653371700000|2022-05-24 05:55:00|830.96|828.16|830.96|828.16|830.96|828.16|830.96|828.16|0
1653371710000|2022-05-24 05:55:10|831.21|828.41|831.08|828.28|831.32|828.52|831.08|828.28|0
1653371720000|2022-05-24 05:55:20|830.6|827.8|830.6|827.8|830.6|827.8|830.6|827.8|0
1653371730000|2022-05-24 05:55:30|830.11|827.31|830.11|827.31|830.11|827.31|830.11|827.31|0
1653371740000|2022-05-24 05:55:40|830.84|828.04|830.6|827.8|830.84|828.04|830.6|827.8|0
1653371750000|2022-05-24 05:55:50|830.48|827.68|830.48|827.68|830.48|827.68|830.35|827.55|0
1653371760000|2022-05-24 05:56:00|830.6|827.8|830.6|827.8|830.84|828.04|830.6|827.8|0
1653371770000|2022-05-24 05:56:10|830.72|827.92|831.08|828.28|831.08|828.28|830.72|827.92|0
1653371780000|2022-05-24 05:56:20|830.84|828.04|830.6|827.8|830.84|828.04|830.6|827.8|0
1653371790000|2022-05-24 05:56:30|830.72|827.92|830.6|827.8|830.72|827.92|830.6|827.8|0
1653371800000|2022-05-24 05:56:40|830.35|827.55|830.6|827.8|830.6|827.8|830.35|827.55|0
1653371820000|2022-05-24 05:57:00|830.72|827.92|830.6|827.8|830.72|827.92|830.6|827.8|0
1653371830000|2022-05-24 05:57:10|830.35|827.55|830.35|827.55|830.35|827.55|830.35|827.55|0
1653371840000|2022-05-24 05:57:20|830.6|827.8|830.35|827.55|830.84|828.04|830.35|827.55|0
1653371850000|2022-05-24 05:57:30|830.6|827.8|830.6|827.8|830.6|827.8|830.48|827.68|0
1653371860000|2022-05-24 05:57:40|830.84|828.04|830.84|828.04|830.84|828.04|830.84|828.04|0
1653371870000|2022-05-24 05:57:50|830.96|828.16|830.84|828.04|830.96|828.16|830.84|828.04|0
1653371880000|2022-05-24 05:58:00|830.6|827.8|830.11|827.31|830.6|827.8|830.11|827.31|0
1653371890000|2022-05-24 05:58:10|830.35|827.55|830.35|827.55|830.35|827.55|830.35|827.55|0
1653371900000|2022-05-24 05:58:20|830.6|827.8|830.6|827.8|830.84|828.04|830.35|827.55|0
1653371910000|2022-05-24 05:58:30|830.72|827.92|830.84|828.04|830.84|828.04|830.72|827.92|0
1653371920000|2022-05-24 05:58:40|830.6|827.8|831.32|828.52|831.32|828.52|830.6|827.8|0
1653371930000|2022-05-24 05:58:50|831.69|828.89|831.8|829|831.8|829|831.56|828.76|0
1653371940000|2022-05-24 05:59:00|832.05|829.25|832.05|829.25|832.05|829.25|831.8|829|0
1653371950000|2022-05-24 05:59:10|831.8|829|831.56|828.76|831.8|829|831.56|828.76|0
1653371970000|2022-05-24 05:59:30|831.32|828.52|831.08|828.28|831.32|828.52|831.08|828.28|0
1653371980000|2022-05-24 05:59:40|831.32|828.52|830.6|827.8|831.32|828.52|830.6|827.8|0
1653371990000|2022-05-24 05:59:50|830.48|827.68|830.84|828.04|830.84|828.04|830.48|827.68|0
1653372000000|2022-05-24 06:00:00|830.96|828.16|831.32|828.52|831.32|828.52|830.96|828.16|0
1653372010000|2022-05-24 06:00:10|831.08|828.28|831.56|828.76|831.56|828.76|831.08|828.28|0
1653372020000|2022-05-24 06:00:20|831.8|829|831.32|828.52|831.8|829|831.32|828.52|0
1653372030000|2022-05-24 06:00:30|831.08|828.28|831.08|828.28|831.08|828.28|831.08|828.28|0
1653372040000|2022-05-24 06:00:40|831.2|828.4|831.2|828.4|831.2|828.4|831.2|828.4|0
1653372050000|2022-05-24 06:00:50|831.08|828.28|830.84|828.04|831.32|828.52|830.84|828.04|0
1653372060000|2022-05-24 06:01:00|830.6|827.8|830.84|828.04|830.84|828.04|830.6|827.8|0
1653372070000|2022-05-24 06:01:10|831.32|828.52|831.56|828.76|831.56|828.76|831.32|828.52|0
1653372080000|2022-05-24 06:01:20|832.05|829.25|832.29|829.49|832.29|829.49|832.05|829.25|0
1653372090000|2022-05-24 06:01:30|832.53|829.73|832.77|829.97|833.25|830.45|832.53|829.73|0
1653372100000|2022-05-24 06:01:40|832.53|829.73|832.05|829.25|832.53|829.73|831.8|829|0
1653372110000|2022-05-24 06:01:50|831.93|829.13|832.05|829.25|832.05|829.25|831.93|829.13|0
1653372120000|2022-05-24 06:02:00|831.8|829|831.08|828.28|831.8|829|831.08|828.28|0
1653372130000|2022-05-24 06:02:10|830.84|828.04|829.51|826.71|830.84|828.04|829.51|826.71|0
1653372140000|2022-05-24 06:02:20|829.15|826.35|829.03|826.23|829.15|826.35|828.66|825.86|0
1653372150000|2022-05-24 06:02:30|828.66|825.86|828.42|825.62|828.66|825.86|828.42|825.62|0
1653372160000|2022-05-24 06:02:40|828.66|825.86|829.15|826.35|829.15|826.35|828.66|825.86|0
1653372170000|2022-05-24 06:02:50|828.9|826.1|828.55|825.75|828.9|826.1|828.55|825.75|0
1653372180000|2022-05-24 06:03:00|828.9|826.1|829.63|826.83|829.63|826.83|828.9|826.1|0
1653372190000|2022-05-24 06:03:10|829.39|826.59|829.15|826.35|829.39|826.59|829.15|826.35|0
1653372200000|2022-05-24 06:03:20|828.9|826.1|828.66|825.86|828.9|826.1|828.42|825.62|0
1653372210000|2022-05-24 06:03:30|828.79|825.99|828.66|825.86|828.79|825.99|828.66|825.86|0
1653372220000|2022-05-24 06:03:40|828.9|826.1|828.79|825.99|829.15|826.35|828.79|825.99|0
1653372230000|2022-05-24 06:03:50|828.42|825.62|828.42|825.62|828.42|825.62|828.42|825.62|0
1653372240000|2022-05-24 06:04:00|828.55|825.75|828.18|825.38|828.55|825.75|828.06|825.26|0
1653372250000|2022-05-24 06:04:10|827.94|825.14|828.42|825.62|828.42|825.62|827.94|825.14|0
1653372260000|2022-05-24 06:04:20|828.18|825.38|827.94|825.14|828.18|825.38|827.94|825.14|0
1653372270000|2022-05-24 06:04:30|828.18|825.38|828.18|825.38|828.18|825.38|828.06|825.26|0
1653372280000|2022-05-24 06:04:40|827.94|825.14|827.7|824.9|827.94|825.14|827.7|824.9|0
1653372290000|2022-05-24 06:04:50|827.94|825.14|827.94|825.14|827.94|825.14|827.94|825.14|0
1653372300000|2022-05-24 06:05:00|827.7|824.9|827.21|824.41|827.7|824.9|826.97|824.17|0
1653372310000|2022-05-24 06:05:10|827.46|824.66|827.21|824.41|827.46|824.66|827.21|824.41|0
1653372320000|2022-05-24 06:05:20|827.46|824.66|827.46|824.66|827.46|824.66|827.21|824.41|0
1653372330000|2022-05-24 06:05:30|827.94|825.14|827.94|825.14|828.18|825.38|827.94|825.14|0
1653372350000|2022-05-24 06:05:50|828.42|825.62|827.82|825.02|828.9|826.1|827.7|824.9|0
1653372360000|2022-05-24 06:06:00|827.7|824.9|827.7|824.9|827.94|825.14|827.7|824.9|0
1653372370000|2022-05-24 06:06:10|827.82|825.02|827.7|824.9|827.94|825.14|827.7|824.9|0
1653372380000|2022-05-24 06:06:20|827.94|825.14|828.42|825.62|828.42|825.62|827.94|825.14|0
1653372390000|2022-05-24 06:06:30|828.18|825.38|828.18|825.38|828.18|825.38|828.18|825.38|0
1653372400000|2022-05-24 06:06:40|828.42|825.62|828.79|825.99|828.79|825.99|828.42|825.62|0
1653372410000|2022-05-24 06:06:50|828.9|826.1|829.15|826.35|829.15|826.35|828.9|826.1|0
1653372420000|2022-05-24 06:07:00|829.39|826.59|829.27|826.47|829.39|826.59|829.15|826.35|0
1653372430000|2022-05-24 06:07:10|829.15|826.35|829.63|826.83|829.63|826.83|829.15|826.35|0
1653372440000|2022-05-24 06:07:20|829.87|827.07|829.87|827.07|829.87|827.07|829.87|827.07|0
1653372450000|2022-05-24 06:07:30|829.63|826.83|829.63|826.83|829.63|826.83|829.63|826.83|0
1653372460000|2022-05-24 06:07:40|829.87|827.07|829.75|826.95|829.87|827.07|829.75|826.95|0
1653372470000|2022-05-24 06:07:50|829.63|826.83|829.63|826.83|829.63|826.83|829.39|826.59|0
1653372480000|2022-05-24 06:08:00|829.03|826.23|829.15|826.35|829.39|826.59|829.03|826.23|0
1653372490000|2022-05-24 06:08:10|828.55|825.75|829.15|826.35|829.15|826.35|828.55|825.75|0
1653372500000|2022-05-24 06:08:20|829.39|826.59|829.15|826.35|829.39|826.59|829.15|826.35|0
1653372510000|2022-05-24 06:08:30|829.03|826.23|829.03|826.23|829.15|826.35|829.03|826.23|0
1653372520000|2022-05-24 06:08:40|828.9|826.1|829.39|826.59|829.39|826.59|828.9|826.1|0
1653372540000|2022-05-24 06:09:00|829.15|826.35|829.63|826.83|829.63|826.83|829.15|826.35|0
1653372550000|2022-05-24 06:09:10|829.87|827.07|830.11|827.31|830.11|827.31|829.87|827.07|0
1653372560000|2022-05-24 06:09:20|830.35|827.55|830.24|827.44|830.35|827.55|830.24|827.44|0
1653372570000|2022-05-24 06:09:30|830.11|827.31|830.24|827.44|830.24|827.44|830.11|827.31|0
1653372580000|2022-05-24 06:09:40|830.35|827.55|830.59|827.79|830.59|827.79|830.35|827.55|0
1653372590000|2022-05-24 06:09:50|830.35|827.55|830.35|827.55|830.48|827.68|830.35|827.55|0
1653372600000|2022-05-24 06:10:00|829.87|827.07|829.39|826.59|830|827.2|829.39|826.59|0
1653372610000|2022-05-24 06:10:10|829.75|826.95|829.63|826.83|829.75|826.95|829.63|826.83|0
1653372620000|2022-05-24 06:10:20|829.87|827.07|830|827.2|830|827.2|829.87|827.07|0
1653372630000|2022-05-24 06:10:30|829.75|826.95|829.63|826.83|829.75|826.95|829.63|826.83|0
1653372640000|2022-05-24 06:10:40|829.75|826.95|829.63|826.83|829.87|827.07|829.63|826.83|0
1653372650000|2022-05-24 06:10:50|829.75|826.95|829.39|826.59|829.75|826.95|829.39|826.59|0
1653372660000|2022-05-24 06:11:00|829.51|826.71|829.39|826.59|829.51|826.71|829.39|826.59|0
1653372670000|2022-05-24 06:11:10|829.51|826.71|829.75|826.95|829.75|826.95|829.51|826.71|0
1653372680000|2022-05-24 06:11:20|829.63|826.83|829.63|826.83|829.87|827.07|829.63|826.83|0
1653372690000|2022-05-24 06:11:30|829.87|827.07|829.87|827.07|829.87|827.07|829.75|826.95|0
1653372700000|2022-05-24 06:11:40|830.35|827.55|830.48|827.68|830.59|827.79|830.35|827.55|0
1653372710000|2022-05-24 06:11:50|830.59|827.79|831.08|828.28|831.08|828.28|830.59|827.79|0
1653372720000|2022-05-24 06:12:00|831.32|828.52|830.72|827.92|831.32|828.52|830.35|827.55|0
1653372730000|2022-05-24 06:12:10|830.96|828.16|830.48|827.68|830.96|828.16|830.48|827.68|0
1653372740000|2022-05-24 06:12:20|830.35|827.55|830.35|827.55|830.59|827.79|830.35|827.55|0
1653372750000|2022-05-24 06:12:30|830.24|827.44|830.84|828.04|830.84|828.04|830.24|827.44|0
1653372760000|2022-05-24 06:12:40|830.96|828.16|831.08|828.28|831.08|828.28|830.96|828.16|0
1653372770000|2022-05-24 06:12:50|830.84|828.04|830.84|828.04|830.84|828.04|830.84|828.04|0
1653372780000|2022-05-24 06:13:00|830.59|827.79|830.59|827.79|830.59|827.79|830.59|827.79|0
1653372790000|2022-05-24 06:13:10|830.84|828.04|830.84|828.04|830.96|828.16|830.84|828.04|0
1653372800000|2022-05-24 06:13:20|830.59|827.79|830.59|827.79|830.59|827.79|830.59|827.79|0
1653372810000|2022-05-24 06:13:30|830.72|827.92|830.84|828.04|830.84|828.04|830.72|827.92|0
1653372820000|2022-05-24 06:13:40|830.59|827.79|830.11|827.31|830.59|827.79|830.11|827.31|0
1653372830000|2022-05-24 06:13:50|829.87|827.07|829.87|827.07|829.87|827.07|829.87|827.07|0
1653372840000|2022-05-24 06:14:00|830|827.2|829.87|827.07|830|827.2|829.87|827.07|0
1653372850000|2022-05-24 06:14:10|830.11|827.31|829.87|827.07|830.11|827.31|829.87|827.07|0
1653372860000|2022-05-24 06:14:20|830.11|827.31|830.59|827.79|830.59|827.79|830.11|827.31|0
1653372870000|2022-05-24 06:14:30|830.35|827.55|829.87|827.07|830.35|827.55|829.87|827.07|0
1653372880000|2022-05-24 06:14:40|830|827.2|829.87|827.07|830|827.2|829.87|827.07|0
1653372890000|2022-05-24 06:14:50|830.11|827.31|830|827.2|830.11|827.31|830|827.2|0
1653372900000|2022-05-24 06:15:00|829.63|826.83|828.9|826.1|829.63|826.83|828.9|826.1|0
1653372910000|2022-05-24 06:15:10|828.42|825.62|829.14|826.34|829.14|826.34|828.42|825.62|0
1653372920000|2022-05-24 06:15:20|829.39|826.59|829.39|826.59|829.39|826.59|829.27|826.47|0
1653372930000|2022-05-24 06:15:30|829.87|827.07|829.63|826.83|829.87|827.07|829.63|826.83|0
1653372940000|2022-05-24 06:15:40|829.39|826.59|829.39|826.59|829.39|826.59|829.39|826.59|0
1653372950000|2022-05-24 06:15:50|829.63|826.83|829.63|826.83|829.63|826.83|829.63|826.83|0
1653372960000|2022-05-24 06:16:00|829.87|827.07|829.87|827.07|829.87|827.07|829.87|827.07|0
1653372970000|2022-05-24 06:16:10|830.11|827.31|829.87|827.07|830.11|827.31|829.87|827.07|0
1653372980000|2022-05-24 06:16:20|829.63|826.83|829.63|826.83|829.63|826.83|829.63|826.83|0
1653373000000|2022-05-24 06:16:40|829.87|827.07|829.87|827.07|829.87|827.07|829.87|827.07|0
1653373010000|2022-05-24 06:16:50|829.75|826.95|830|827.2|830|827.2|829.75|826.95|0
1653373020000|2022-05-24 06:17:00|829.87|827.07|830.72|827.92|830.72|827.92|829.87|827.07|0
1653373030000|2022-05-24 06:17:10|830.84|828.04|830.84|828.04|830.84|828.04|830.84|828.04|0
1653373040000|2022-05-24 06:17:20|831.08|828.28|831.32|828.52|831.32|828.52|831.08|828.28|0
1653373050000|2022-05-24 06:17:30|830.84|828.04|830.59|827.79|830.84|828.04|830.59|827.79|0
1653373060000|2022-05-24 06:17:40|830.35|827.55|829.63|826.83|830.35|827.55|829.63|826.83|0
1653373070000|2022-05-24 06:17:50|829.39|826.59|829.39|826.59|829.39|826.59|829.39|826.59|0
1653373080000|2022-05-24 06:18:00|829.63|826.83|829.27|826.47|829.63|826.83|829.14|826.34|0
1653373090000|2022-05-24 06:18:10|829.39|826.59|829.63|826.83|829.63|826.83|829.39|826.59|0
1653373100000|2022-05-24 06:18:20|829.75|826.95|829.63|826.83|829.75|826.95|829.63|826.83|0
1653373110000|2022-05-24 06:18:30|829.75|826.95|829.87|827.07|829.87|827.07|829.63|826.83|0
1653373120000|2022-05-24 06:18:40|830.11|827.31|830.35|827.55|830.35|827.55|830.11|827.31|0
1653373130000|2022-05-24 06:18:50|830.11|827.31|830.59|827.79|830.59|827.79|830.11|827.31|0
1653373140000|2022-05-24 06:19:00|830.84|828.04|830.84|828.04|830.84|828.04|830.59|827.79|0
1653373150000|2022-05-24 06:19:10|831.08|828.28|831.08|828.28|831.08|828.28|831.08|828.28|0
1653373160000|2022-05-24 06:19:20|830.84|828.04|830.59|827.79|830.84|828.04|830.35|827.55|0
1653373170000|2022-05-24 06:19:30|830.72|827.92|830.84|828.04|830.84|828.04|830.72|827.92|0
1653373180000|2022-05-24 06:19:40|831.32|828.52|830.84|828.04|831.32|828.52|830.84|828.04|0
1653373190000|2022-05-24 06:19:50|830.96|828.16|831.08|828.28|831.08|828.28|830.96|828.16|0
1653373200000|2022-05-24 06:20:00|831.32|828.52|831.08|828.28|831.32|828.52|831.08|828.28|0
1653373210000|2022-05-24 06:20:10|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1653373220000|2022-05-24 06:20:20|831.2|828.4|831.44|828.64|831.56|828.76|831.2|828.4|0
1653373230000|2022-05-24 06:20:30|831.8|829|832.04|829.24|832.04|829.24|831.8|829|0
1653373240000|2022-05-24 06:20:40|831.44|828.64|831.44|828.64|831.56|828.76|831.32|828.52|0
1653373250000|2022-05-24 06:20:50|831.2|828.4|831.32|828.52|831.32|828.52|831.2|828.4|0
1653373260000|2022-05-24 06:21:00|831.08|828.28|831.2|828.4|831.2|828.4|830.84|828.04|0
1653373270000|2022-05-24 06:21:10|831.08|828.28|831.08|828.28|831.32|828.52|831.08|828.28|0
1653373280000|2022-05-24 06:21:20|831.32|828.52|831.69|828.89|831.69|828.89|831.32|828.52|0
1653373290000|2022-05-24 06:21:30|831.32|828.52|830.84|828.04|831.32|828.52|830.84|828.04|0
1653373300000|2022-05-24 06:21:40|830.59|827.79|830.59|827.79|830.59|827.79|830.59|827.79|0
1653373310000|2022-05-24 06:21:50|830.72|827.92|830.84|828.04|830.84|828.04|830.72|827.92|0
1653373320000|2022-05-24 06:22:00|830.59|827.79|830.35|827.55|830.59|827.79|830.35|827.55|0
1653373340000|2022-05-24 06:22:20|830.11|827.31|829.63|826.83|830.11|827.31|829.63|826.83|0
1653373350000|2022-05-24 06:22:30|829.87|827.07|829.39|826.59|829.87|827.07|829.39|826.59|0
1653373360000|2022-05-24 06:22:40|829.51|826.71|829.39|826.59|829.51|826.71|829.39|826.59|0
1653373370000|2022-05-24 06:22:50|829.51|826.71|829.63|826.83|829.87|827.07|829.51|826.71|0
1653373380000|2022-05-24 06:23:00|829.75|826.95|829.39|826.59|829.87|827.07|829.39|826.59|0
1653373390000|2022-05-24 06:23:10|829.14|826.34|828.66|825.86|829.14|826.34|828.66|825.86|0
1653373400000|2022-05-24 06:23:20|828.9|826.1|829.03|826.23|829.03|826.23|828.9|826.1|0
1653373410000|2022-05-24 06:23:30|829.14|826.34|828.9|826.1|829.14|826.34|828.9|826.1|0
1653373420000|2022-05-24 06:23:40|828.66|825.86|828.9|826.1|829.14|826.34|828.66|825.86|0
1653373430000|2022-05-24 06:23:50|828.66|825.86|828.66|825.86|828.9|826.1|828.66|825.86|0
1653373440000|2022-05-24 06:24:00|828.42|825.62|828.66|825.86|828.66|825.86|828.42|825.62|0
1653373450000|2022-05-24 06:24:10|828.55|825.75|828.66|825.86|828.66|825.86|828.55|825.75|0
1653373460000|2022-05-24 06:24:20|829.03|826.23|828.9|826.1|829.03|826.23|828.79|825.99|0
1653373470000|2022-05-24 06:24:30|828.79|825.99|828.42|825.62|828.79|825.99|828.42|825.62|0
1653373480000|2022-05-24 06:24:40|828.66|825.86|828.79|825.99|828.9|826.1|828.66|825.86|0
1653373490000|2022-05-24 06:24:50|828.9|826.1|829.63|826.83|829.63|826.83|828.9|826.1|0
1653373500000|2022-05-24 06:25:00|829.87|827.07|829.39|826.59|829.87|827.07|829.39|826.59|0
1653373510000|2022-05-24 06:25:10|829.63|826.83|829.39|826.59|829.63|826.83|829.39|826.59|0
1653373520000|2022-05-24 06:25:20|829.63|826.83|829.63|826.83|829.63|826.83|829.39|826.59|0
1653373530000|2022-05-24 06:25:30|829.87|827.07|829.87|827.07|829.87|827.07|829.63|826.83|0
1653373540000|2022-05-24 06:25:40|829.63|826.83|829.87|827.07|829.87|827.07|829.63|826.83|0
1653373550000|2022-05-24 06:25:50|830.11|827.31|830.35|827.55|830.35|827.55|829.99|827.19|0
1653373560000|2022-05-24 06:26:00|830.24|827.44|830.35|827.55|830.35|827.55|830.24|827.44|0
1653373570000|2022-05-24 06:26:10|830.11|827.31|830.11|827.31|830.11|827.31|829.99|827.19|0
1653373580000|2022-05-24 06:26:20|829.99|827.19|830.11|827.31|830.11|827.31|829.99|827.19|0
1653373590000|2022-05-24 06:26:30|830.35|827.55|829.87|827.07|830.35|827.55|829.87|827.07|0
1653373600000|2022-05-24 06:26:40|829.63|826.83|829.63|826.83|829.63|826.83|829.63|826.83|0
1653373610000|2022-05-24 06:26:50|829.87|827.07|829.75|826.95|829.99|827.19|829.75|826.95|0
1653373620000|2022-05-24 06:27:00|829.63|826.83|829.87|827.07|829.87|827.07|829.63|826.83|0
1653373630000|2022-05-24 06:27:10|830.24|827.44|830.11|827.31|830.35|827.55|830.11|827.31|0
1653373640000|2022-05-24 06:27:20|829.87|827.07|829.87|827.07|829.87|827.07|829.87|827.07|0
1653373650000|2022-05-24 06:27:30|829.75|826.95|829.87|827.07|829.87|827.07|829.63|826.83|0
1653373660000|2022-05-24 06:27:40|829.63|826.83|829.87|827.07|829.87|827.07|829.63|826.83|0
1653373670000|2022-05-24 06:27:50|829.75|826.95|829.63|826.83|829.75|826.95|829.63|826.83|0
1653373680000|2022-05-24 06:28:00|829.99|827.19|829.39|826.59|829.99|827.19|829.39|826.59|0
1653373690000|2022-05-24 06:28:10|829.51|826.71|829.51|826.71|829.51|826.71|829.51|826.71|0
1653373700000|2022-05-24 06:28:20|829.63|826.83|829.63|826.83|829.63|826.83|829.51|826.71|0
1653373710000|2022-05-24 06:28:30|829.51|826.71|829.87|827.07|829.87|827.07|829.51|826.71|0
1653373720000|2022-05-24 06:28:40|830.11|827.31|830.11|827.31|830.11|827.31|829.87|827.07|0
1653373730000|2022-05-24 06:28:50|829.87|827.07|829.87|827.07|829.87|827.07|829.63|826.83|0
1653373740000|2022-05-24 06:29:00|829.63|826.83|829.63|826.83|829.63|826.83|829.27|826.47|0
1653373750000|2022-05-24 06:29:10|829.39|826.59|829.39|826.59|829.39|826.59|829.39|826.59|0
1653373760000|2022-05-24 06:29:20|829.63|826.83|829.87|827.07|830.11|827.31|829.63|826.83|0
1653373770000|2022-05-24 06:29:30|830.35|827.55|830.35|827.55|830.35|827.55|830.35|827.55|0
1653373780000|2022-05-24 06:29:40|830.11|827.31|830.11|827.31|830.35|827.55|830.11|827.31|0
1653373790000|2022-05-24 06:29:50|829.87|827.07|829.99|827.19|829.99|827.19|829.87|827.07|0
1653373800000|2022-05-24 06:30:00|830.72|827.92|829.99|827.19|830.72|827.92|829.87|827.07|0
1653373810000|2022-05-24 06:30:10|829.87|827.07|830.11|827.31|830.24|827.44|829.87|827.07|0
1653373820000|2022-05-24 06:30:20|829.87|827.07|829.87|827.07|829.87|827.07|829.87|827.07|0
1653373830000|2022-05-24 06:30:30|830.11|827.31|830.11|827.31|830.11|827.31|829.87|827.07|0
1653373840000|2022-05-24 06:30:40|829.99|827.19|830.11|827.31|830.11|827.31|829.87|827.07|0
1653373860000|2022-05-24 06:31:00|829.99|827.19|830.24|827.44|830.24|827.44|829.99|827.19|0
1653373870000|2022-05-24 06:31:10|830.11|827.31|829.87|827.07|830.11|827.31|829.87|827.07|0
1653373880000|2022-05-24 06:31:20|829.99|827.19|829.87|827.07|829.99|827.19|829.87|827.07|0
1653373890000|2022-05-24 06:31:30|829.99|827.19|829.99|827.19|829.99|827.19|829.99|827.19|0
1653373900000|2022-05-24 06:31:40|829.87|827.07|829.87|827.07|829.99|827.19|829.87|827.07|0
1653373910000|2022-05-24 06:31:50|829.39|826.59|829.14|826.34|829.39|826.59|829.14|826.34|0
1653373920000|2022-05-24 06:32:00|829.03|826.23|829.03|826.23|829.03|826.23|828.9|826.1|0
1653373930000|2022-05-24 06:32:10|829.14|826.34|829.03|826.23|829.14|826.34|829.03|826.23|0
1653373940000|2022-05-24 06:32:20|829.27|826.47|828.9|826.1|829.27|826.47|828.9|826.1|0
1653373950000|2022-05-24 06:32:30|828.79|825.99|828.9|826.1|828.9|826.1|828.66|825.86|0
1653373960000|2022-05-24 06:32:40|829.03|826.23|829.27|826.47|829.27|826.47|829.03|826.23|0
1653373970000|2022-05-24 06:32:50|829.03|826.23|829.14|826.34|829.27|826.47|829.03|826.23|0
1653373980000|2022-05-24 06:33:00|829.38|826.58|829.38|826.58|829.38|826.58|829.27|826.47|0
1653373990000|2022-05-24 06:33:10|829.51|826.71|829.38|826.58|829.51|826.71|829.14|826.34|0
1653374000000|2022-05-24 06:33:20|829.75|826.95|830.24|827.44|830.24|827.44|829.75|826.95|0
1653374010000|2022-05-24 06:33:30|829.99|827.19|830.35|827.55|830.35|827.55|829.99|827.19|0
1653374020000|2022-05-24 06:33:40|830.24|827.44|830.11|827.31|830.24|827.44|830.11|827.31|0
1653374030000|2022-05-24 06:33:50|829.87|827.07|829.87|827.07|829.87|827.07|829.87|827.07|0
1653374040000|2022-05-24 06:34:00|829.99|827.19|829.99|827.19|829.99|827.19|829.99|827.19|0
1653374050000|2022-05-24 06:34:10|830.11|827.31|830.35|827.55|830.48|827.68|830.11|827.31|0
1653374060000|2022-05-24 06:34:20|830.11|827.31|830.72|827.92|830.72|827.92|830.11|827.31|0
1653374070000|2022-05-24 06:34:30|830.59|827.79|830.35|827.55|830.59|827.79|830.35|827.55|0
1653374080000|2022-05-24 06:34:40|830.59|827.79|830.48|827.68|830.59|827.79|830.48|827.68|0
1653374090000|2022-05-24 06:34:50|830.59|827.79|830.24|827.44|830.59|827.79|830.24|827.44|0
1653374100000|2022-05-24 06:35:00|830.11|827.31|830.48|827.68|830.48|827.68|830.11|827.31|0
1653374110000|2022-05-24 06:35:10|830.59|827.79|831.08|828.28|831.08|828.28|830.59|827.79|0
1653374120000|2022-05-24 06:35:20|830.83|828.03|830.96|828.16|830.96|828.16|830.83|828.03|0
1653374130000|2022-05-24 06:35:30|831.08|828.28|830.96|828.16|831.08|828.28|830.96|828.16|0
1653374140000|2022-05-24 06:35:40|830.83|828.03|830.59|827.79|830.83|828.03|830.59|827.79|0
1653374150000|2022-05-24 06:35:50|830.72|827.92|830.96|828.16|830.96|828.16|830.72|827.92|0
1653374160000|2022-05-24 06:36:00|831.2|828.4|832.27|829.47|832.27|829.47|830.78|827.98|0
1653374170000|2022-05-24 06:36:10|832.03|829.23|832.64|829.84|832.64|829.84|832.03|829.23|0
1653374180000|2022-05-24 06:36:20|832.75|829.95|832.51|829.71|832.75|829.95|832.51|829.71|0
1653374190000|2022-05-24 06:36:30|832.88|830.08|832.75|829.95|832.88|830.08|832.75|829.95|0
1653374200000|2022-05-24 06:36:40|832.99|830.19|833.47|830.67|833.47|830.67|832.99|830.19|0
1653374210000|2022-05-24 06:36:50|833.96|831.16|833.71|830.91|833.96|831.16|833.71|830.91|0
1653374220000|2022-05-24 06:37:00|833.96|831.16|834.68|831.88|834.68|831.88|833.96|831.16|0
1653374230000|2022-05-24 06:37:10|834.44|831.64|834.44|831.64|834.44|831.64|834.32|831.52|0
1653374240000|2022-05-24 06:37:20|834.2|831.4|834.2|831.4|834.44|831.64|834.2|831.4|0
1653374250000|2022-05-24 06:37:30|834.56|831.76|834.68|831.88|834.68|831.88|834.56|831.76|0
1653374260000|2022-05-24 06:37:40|835.88|833.08|835.64|832.84|835.88|833.08|835.64|832.84|0
1653374270000|2022-05-24 06:37:50|836.12|833.32|836.85|834.05|836.85|834.05|836.12|833.32|0
1653374280000|2022-05-24 06:38:00|837.33|834.53|838.78|835.98|838.78|835.98|837.33|834.53|0
1653374290000|2022-05-24 06:38:10|839.02|836.22|838.78|835.98|839.02|836.22|838.78|835.98|0
1653374300000|2022-05-24 06:38:20|839.5|836.7|838.53|835.73|839.5|836.7|838.53|835.73|0
1653374310000|2022-05-24 06:38:30|838.29|835.49|838.53|835.73|838.53|835.73|838.29|835.49|0
1653374320000|2022-05-24 06:38:40|838.66|835.86|838.29|835.49|838.66|835.86|838.18|835.38|0
1653374330000|2022-05-24 06:38:50|838.53|835.73|838.42|835.62|838.53|835.73|838.42|835.62|0
1653374340000|2022-05-24 06:39:00|838.78|835.98|838.29|835.49|839.02|836.22|838.29|835.49|0
1653374350000|2022-05-24 06:39:10|837.81|835.01|837.81|835.01|837.81|835.01|837.57|834.77|0
1653374360000|2022-05-24 06:39:20|838.05|835.25|838.42|835.62|838.42|835.62|838.05|835.25|0
1653374370000|2022-05-24 06:39:30|838.53|835.73|838.05|835.25|838.53|835.73|838.05|835.25|0
1653374380000|2022-05-24 06:39:40|838.29|835.49|838.29|835.49|838.29|835.49|837.81|835.01|0
1653374390000|2022-05-24 06:39:50|838.53|835.73|838.78|835.98|838.78|835.98|838.53|835.73|0
1653374400000|2022-05-24 06:40:00|838.53|835.73|838.42|835.62|838.53|835.73|838.42|835.62|0
1653374410000|2022-05-24 06:40:10|838.29|835.49|839.5|836.7|839.5|836.7|838.29|835.49|0
1653374420000|2022-05-24 06:40:20|839.74|836.94|839.87|837.07|839.87|837.07|839.74|836.94|0
1653374430000|2022-05-24 06:40:30|839.98|837.18|839.98|837.18|839.98|837.18|839.74|836.94|0
1653374440000|2022-05-24 06:40:40|840.11|837.31|839.38|836.58|840.11|837.31|839.02|836.22|0
1653374450000|2022-05-24 06:40:50|839.5|836.7|838.66|835.86|839.5|836.7|838.66|835.86|0
1653374460000|2022-05-24 06:41:00|838.53|835.73|838.29|835.49|838.53|835.73|838.05|835.25|0
1653374470000|2022-05-24 06:41:10|838.53|835.73|839.26|836.46|839.26|836.46|838.53|835.73|0
1653374480000|2022-05-24 06:41:20|838.78|835.98|838.29|835.49|838.78|835.98|838.29|835.49|0
1653374490000|2022-05-24 06:41:30|838.42|835.62|838.42|835.62|838.53|835.73|838.42|835.62|0
1653374500000|2022-05-24 06:41:40|838.29|835.49|838.29|835.49|838.29|835.49|838.18|835.38|0
1653374510000|2022-05-24 06:41:50|838.05|835.25|838.05|835.25|838.05|835.25|838.05|835.25|0
1653374520000|2022-05-24 06:42:00|838.29|835.49|838.05|835.25|838.29|835.49|838.05|835.25|0
1653374530000|2022-05-24 06:42:10|838.29|835.49|838.53|835.73|838.53|835.73|838.29|835.49|0
1653374540000|2022-05-24 06:42:20|838.77|835.97|839.26|836.46|839.38|836.58|838.77|835.97|0
1653374550000|2022-05-24 06:42:30|839.5|836.7|839.5|836.7|839.62|836.82|839.5|836.7|0
1653374560000|2022-05-24 06:42:40|839.74|836.94|839.02|836.22|839.74|836.94|839.02|836.22|0
1653374570000|2022-05-24 06:42:50|838.77|835.97|838.77|835.97|838.77|835.97|838.77|835.97|0
1653374580000|2022-05-24 06:43:00|838.66|835.86|838.53|835.73|838.66|835.86|838.53|835.73|0
1653374590000|2022-05-24 06:43:10|838.29|835.49|838.66|835.86|838.77|835.97|838.29|835.49|0
1653374600000|2022-05-24 06:43:20|838.77|835.97|838.53|835.73|838.77|835.97|838.53|835.73|0
1653374610000|2022-05-24 06:43:30|838.66|835.86|838.29|835.49|838.66|835.86|838.29|835.49|0
1653374620000|2022-05-24 06:43:40|838.05|835.25|838.29|835.49|838.29|835.49|838.05|835.25|0
1653374630000|2022-05-24 06:43:50|838.53|835.73|838.77|835.97|838.77|835.97|838.53|835.73|0
1653374640000|2022-05-24 06:44:00|838.66|835.86|838.53|835.73|838.66|835.86|838.53|835.73|0
1653374650000|2022-05-24 06:44:10|839.5|836.7|839.5|836.7|839.5|836.7|839.26|836.46|0
1653374660000|2022-05-24 06:44:20|839.26|836.46|838.77|835.97|839.38|836.58|838.77|835.97|0
1653374670000|2022-05-24 06:44:30|838.53|835.73|839.38|836.58|839.38|836.58|838.53|835.73|0
1653374680000|2022-05-24 06:44:40|839.26|836.46|839.38|836.58|839.5|836.7|839.26|836.46|0
1653374690000|2022-05-24 06:44:50|839.26|836.46|839.74|836.94|839.74|836.94|839.26|836.46|0
1653374700000|2022-05-24 06:45:00|839.98|837.18|840.22|837.42|840.22|837.42|839.98|837.18|0
1653374710000|2022-05-24 06:45:10|840.11|837.31|839.5|836.7|840.11|837.31|839.5|836.7|0
1653374720000|2022-05-24 06:45:20|839.74|836.94|840.11|837.31|840.11|837.31|839.74|836.94|0
1653374730000|2022-05-24 06:45:30|840.46|837.66|840.22|837.42|840.7|837.9|840.22|837.42|0
1653374740000|2022-05-24 06:45:40|840.7|837.9|840.46|837.66|840.7|837.9|840.46|837.66|0
1653374750000|2022-05-24 06:45:50|840.7|837.9|840.46|837.66|840.7|837.9|840.46|837.66|0
1653374760000|2022-05-24 06:46:00|840.7|837.9|840.7|837.9|840.7|837.9|840.46|837.66|0
1653374770000|2022-05-24 06:46:10|840.95|838.15|841.31|838.51|841.43|838.63|840.95|838.15|0
1653374780000|2022-05-24 06:46:20|841.19|838.39|840.7|837.9|841.19|838.39|840.7|837.9|0
1653374790000|2022-05-24 06:46:30|841.07|838.27|840.7|837.9|841.07|838.27|840.7|837.9|0
1653374800000|2022-05-24 06:46:40|840.46|837.66|839.86|837.06|840.46|837.66|839.74|836.94|0
1653374810000|2022-05-24 06:46:50|839.98|837.18|839.86|837.06|839.98|837.18|839.74|836.94|0
1653374820000|2022-05-24 06:47:00|839.74|836.94|839.62|836.82|839.98|837.18|839.5|836.7|0
1653374830000|2022-05-24 06:47:10|839.5|836.7|839.62|836.82|839.62|836.82|839.5|836.7|0
1653374840000|2022-05-24 06:47:20|839.5|836.7|839.62|836.82|839.74|836.94|839.5|836.7|0
1653374850000|2022-05-24 06:47:30|839.5|836.7|839.98|837.18|839.98|837.18|839.5|836.7|0
1653374860000|2022-05-24 06:47:40|839.74|836.94|840.22|837.42|840.22|837.42|839.74|836.94|0
1653374880000|2022-05-24 06:48:00|839.98|837.18|839.98|837.18|839.98|837.18|839.98|837.18|0
1653374890000|2022-05-24 06:48:10|840.46|837.66|840.46|837.66|840.46|837.66|840.46|837.66|0
1653374900000|2022-05-24 06:48:20|840.22|837.42|840.22|837.42|840.46|837.66|840.11|837.31|0
1653374910000|2022-05-24 06:48:30|840.35|837.55|840.22|837.42|840.35|837.55|840.22|837.42|0
1653374920000|2022-05-24 06:48:40|840.46|837.66|840.22|837.42|840.46|837.66|840.22|837.42|0
1653374930000|2022-05-24 06:48:50|839.98|837.18|839.98|837.18|840.22|837.42|839.98|837.18|0
1653374940000|2022-05-24 06:49:00|839.86|837.06|839.74|836.94|839.86|837.06|839.74|836.94|0
1653374950000|2022-05-24 06:49:10|839.98|837.18|839.74|836.94|839.98|837.18|839.74|836.94|0
1653374960000|2022-05-24 06:49:20|839.5|836.7|840.35|837.55|840.35|837.55|839.5|836.7|0
1653374970000|2022-05-24 06:49:30|840.22|837.42|840.22|837.42|840.46|837.66|840.22|837.42|0
1653374980000|2022-05-24 06:49:40|839.5|836.7|839.26|836.46|839.5|836.7|839.26|836.46|0
1653374990000|2022-05-24 06:49:50|839.5|836.7|839.86|837.06|839.86|837.06|839.5|836.7|0
1653375000000|2022-05-24 06:50:00|839.98|837.18|839.5|836.7|839.98|837.18|839.5|836.7|0
1653375010000|2022-05-24 06:50:10|839.14|836.34|839.5|836.7|839.74|836.94|839.14|836.34|0
1653375020000|2022-05-24 06:50:20|839.26|836.46|839.26|836.46|839.26|836.46|839.26|836.46|0
1653375030000|2022-05-24 06:50:30|839.14|836.34|838.77|835.97|839.14|836.34|838.53|835.73|0
1653375040000|2022-05-24 06:50:40|838.53|835.73|838.53|835.73|838.53|835.73|838.29|835.49|0
1653375050000|2022-05-24 06:50:50|838.42|835.62|838.53|835.73|838.53|835.73|838.29|835.49|0
1653375060000|2022-05-24 06:51:00|838.42|835.62|838.05|835.25|838.42|835.62|838.05|835.25|0
1653375070000|2022-05-24 06:51:10|837.57|834.77|837.33|834.53|837.57|834.77|837.33|834.53|0
1653375080000|2022-05-24 06:51:20|837.57|834.77|837.33|834.53|837.57|834.77|837.33|834.53|0
1653375090000|2022-05-24 06:51:30|837.09|834.29|836.6|833.8|837.09|834.29|836.6|833.8|0
1653375100000|2022-05-24 06:51:40|836.12|833.32|836.6|833.8|836.85|834.05|836.12|833.32|0
1653375110000|2022-05-24 06:51:50|836.49|833.69|836.36|833.56|836.6|833.8|836.25|833.45|0
1653375130000|2022-05-24 06:52:10|836.6|833.8|836.36|833.56|836.6|833.8|836.12|833.32|0
1653375140000|2022-05-24 06:52:20|836.6|833.8|836.12|833.32|836.85|834.05|836.12|833.32|0
1653375150000|2022-05-24 06:52:30|836.25|833.45|835.88|833.08|836.36|833.56|835.88|833.08|0
1653375160000|2022-05-24 06:52:40|835.64|832.84|835.64|832.84|835.77|832.97|835.64|832.84|0
1653375170000|2022-05-24 06:52:50|835.77|832.97|835.64|832.84|835.77|832.97|835.64|832.84|0
1653375180000|2022-05-24 06:53:00|835.52|832.72|835.77|832.97|835.77|832.97|835.52|832.72|0
1653375190000|2022-05-24 06:53:10|835.88|833.08|836.12|833.32|836.36|833.56|835.88|833.08|0
1653375200000|2022-05-24 06:53:20|836.36|833.56|835.88|833.08|836.36|833.56|835.88|833.08|0
1653375210000|2022-05-24 06:53:30|836.12|833.32|836.36|833.56|836.36|833.56|836.12|833.32|0
1653375220000|2022-05-24 06:53:40|836.6|833.8|836.6|833.8|836.85|834.05|836.6|833.8|0
1653375230000|2022-05-24 06:53:50|836.85|834.05|836.85|834.05|836.85|834.05|836.6|833.8|0
1653375240000|2022-05-24 06:54:00|836.36|833.56|836.12|833.32|836.36|833.56|836.12|833.32|0
1653375250000|2022-05-24 06:54:10|835.88|833.08|835.88|833.08|835.88|833.08|835.64|832.84|0
1653375260000|2022-05-24 06:54:20|835.77|832.97|835.77|832.97|835.77|832.97|835.64|832.84|0
1653375270000|2022-05-24 06:54:30|835.88|833.08|835.52|832.72|835.88|833.08|835.52|832.72|0
1653375280000|2022-05-24 06:54:40|835.64|832.84|835.64|832.84|835.64|832.84|835.64|832.84|0
1653375290000|2022-05-24 06:54:50|835.52|832.72|835.64|832.84|835.64|832.84|835.4|832.6|0
1653375300000|2022-05-24 06:55:00|835.88|833.08|835.88|833.08|836.12|833.32|835.88|833.08|0
1653375310000|2022-05-24 06:55:10|835.64|832.84|835.64|832.84|835.64|832.84|835.52|832.72|0
1653375320000|2022-05-24 06:55:20|835.88|833.08|836.12|833.32|836.12|833.32|835.88|833.08|0
1653375330000|2022-05-24 06:55:30|836.01|833.21|835.88|833.08|836.12|833.32|835.88|833.08|0
1653375340000|2022-05-24 06:55:40|835.64|832.84|835.4|832.6|835.64|832.84|835.4|832.6|0
1653375350000|2022-05-24 06:55:50|835.88|833.08|836.12|833.32|836.12|833.32|835.64|832.84|0
1653375360000|2022-05-24 06:56:00|837.09|834.29|835.64|832.84|837.09|834.29|835.4|832.6|0
1653375370000|2022-05-24 06:56:10|835.4|832.6|835.16|832.36|835.64|832.84|835.16|832.36|0
1653375380000|2022-05-24 06:56:20|834.92|832.12|834.68|831.88|834.92|832.12|834.68|831.88|0
1653375390000|2022-05-24 06:56:30|835.4|832.6|834.92|832.12|835.4|832.6|834.92|832.12|0
1653375400000|2022-05-24 06:56:40|835.28|832.48|835.4|832.6|835.52|832.72|835.28|832.48|0
1653375410000|2022-05-24 06:56:50|835.52|832.72|835.77|832.97|835.77|832.97|835.52|832.72|0
1653375420000|2022-05-24 06:57:00|835.88|833.08|835.16|832.36|835.88|833.08|835.16|832.36|0
1653375430000|2022-05-24 06:57:10|835.4|832.6|835.16|832.36|835.4|832.6|835.16|832.36|0
1653375450000|2022-05-24 06:57:30|834.92|832.12|835.04|832.24|835.04|832.24|834.92|832.12|0
1653375460000|2022-05-24 06:57:40|834.92|832.12|835.16|832.36|835.16|832.36|834.92|832.12|0
1653375470000|2022-05-24 06:57:50|835.04|832.24|835.04|832.24|835.04|832.24|834.92|832.12|0
1653375480000|2022-05-24 06:58:00|835.16|832.36|835.16|832.36|835.16|832.36|835.16|832.36|0
1653375490000|2022-05-24 06:58:10|835.4|832.6|835.52|832.72|835.64|832.84|835.4|832.6|0
1653375500000|2022-05-24 06:58:20|835.64|832.84|835.64|832.84|835.76|832.96|835.64|832.84|0
1653375510000|2022-05-24 06:58:30|835.4|832.6|835.4|832.6|835.4|832.6|835.16|832.36|0
1653375520000|2022-05-24 06:58:40|834.8|832|834.92|832.12|835.04|832.24|834.8|832|0
1653375530000|2022-05-24 06:58:50|834.56|831.76|835.16|832.36|835.16|832.36|834.56|831.76|0
1653375540000|2022-05-24 06:59:00|835.4|832.6|835.16|832.36|835.4|832.6|835.16|832.36|0
1653375550000|2022-05-24 06:59:10|835.04|832.24|835.4|832.6|835.4|832.6|835.04|832.24|0
1653375560000|2022-05-24 06:59:20|834.68|831.88|834.43|831.63|834.68|831.88|834.43|831.63|0
1653375570000|2022-05-24 06:59:30|834.68|831.88|834.92|832.12|834.92|832.12|834.68|831.88|0
1653375580000|2022-05-24 06:59:40|835.04|832.24|835.64|832.84|835.76|832.96|835.04|832.24|0
1653375590000|2022-05-24 06:59:50|835.4|832.6|835.52|832.72|835.64|832.84|835.4|832.6|0
1653375600000|2022-05-24 07:00:00|835.64|832.84|835.16|832.36|835.64|832.84|835.16|832.36|0
1653375610000|2022-05-24 07:00:10|835.28|832.48|834.92|832.12|835.52|832.72|834.92|832.12|0
1653375620000|2022-05-24 07:00:20|834.68|831.88|835.16|832.36|835.16|832.36|834.43|831.63|0
1653375630000|2022-05-24 07:00:30|835.4|832.6|834.68|831.88|835.4|832.6|834.68|831.88|0
1653375640000|2022-05-24 07:00:40|834.19|831.39|833.23|830.43|834.19|831.39|833.23|830.43|0
1653375650000|2022-05-24 07:00:50|832.75|829.95|832.75|829.95|832.87|830.07|832.75|829.95|0
1653375660000|2022-05-24 07:01:00|832.99|830.19|833.95|831.15|833.95|831.15|832.99|830.19|0
1653375670000|2022-05-24 07:01:10|833.71|830.91|832.75|829.95|833.71|830.91|832.75|829.95|0
1653375680000|2022-05-24 07:01:20|831.91|829.11|832.27|829.47|832.51|829.71|831.91|829.11|0
1653375690000|2022-05-24 07:01:30|832.51|829.71|832.99|830.19|832.99|830.19|832.51|829.71|0
1653375700000|2022-05-24 07:01:40|832.75|829.95|832.75|829.95|832.87|830.07|832.51|829.71|0
1653375710000|2022-05-24 07:01:50|832.99|830.19|832.51|829.71|832.99|830.19|832.51|829.71|0
1653375720000|2022-05-24 07:02:00|832.27|829.47|832.27|829.47|832.51|829.71|832.15|829.35|0
1653375730000|2022-05-24 07:02:10|832.15|829.35|832.75|829.95|832.75|829.95|832.03|829.23|0
1653375740000|2022-05-24 07:02:20|832.87|830.07|833.23|830.43|833.47|830.67|832.87|830.07|0
1653375750000|2022-05-24 07:02:30|833.36|830.56|833.47|830.67|833.47|830.67|833.36|830.56|0
1653375760000|2022-05-24 07:02:40|833.23|830.43|833.23|830.43|833.23|830.43|833.23|830.43|0
1653375770000|2022-05-24 07:02:50|833.47|830.67|832.51|829.71|833.47|830.67|832.51|829.71|0
1653375780000|2022-05-24 07:03:00|832.63|829.83|833.71|830.91|833.71|830.91|832.63|829.83|0
1653375790000|2022-05-24 07:03:10|833.47|830.67|833.23|830.43|833.71|830.91|833.23|830.43|0
1653375800000|2022-05-24 07:03:20|833.47|830.67|833.71|830.91|833.71|830.91|833.47|830.67|0
1653375810000|2022-05-24 07:03:30|833.47|830.67|832.75|829.95|833.47|830.67|832.27|829.47|0
1653375820000|2022-05-24 07:03:40|832.51|829.71|831.54|828.74|832.51|829.71|831.06|828.26|0
1653375830000|2022-05-24 07:03:50|831.3|828.5|831.67|828.87|831.78|828.98|831.3|828.5|0
1653375840000|2022-05-24 07:04:00|831.54|828.74|831.3|828.5|831.54|828.74|831.3|828.5|0
1653375850000|2022-05-24 07:04:10|830.58|827.78|830.82|828.02|830.95|828.15|830.58|827.78|0
1653375860000|2022-05-24 07:04:20|831.06|828.26|830.58|827.78|831.06|828.26|830.58|827.78|0
1653375870000|2022-05-24 07:04:30|830.71|827.91|830.82|828.02|830.82|828.02|830.71|827.91|0
1653375880000|2022-05-24 07:04:40|831.06|828.26|831.78|828.98|831.78|828.98|831.06|828.26|0
1653375890000|2022-05-24 07:04:50|831.67|828.87|832.15|829.35|832.15|829.35|831.67|828.87|0
1653375900000|2022-05-24 07:05:00|831.95|829.55|833.03|830.63|833.03|830.63|831.95|829.55|0
1653375910000|2022-05-24 07:05:10|833.16|830.76|833.27|830.87|833.27|830.87|833.03|830.63|0
1653375920000|2022-05-24 07:05:20|833.51|831.11|834.23|831.83|834.23|831.83|833.51|831.11|0
1653375930000|2022-05-24 07:05:30|834.48|832.08|833.75|831.35|834.6|832.2|833.75|831.35|0
1653375940000|2022-05-24 07:05:40|834.23|831.83|834.36|831.96|834.36|831.96|834.23|831.83|0
1653375950000|2022-05-24 07:05:50|834.48|832.08|834.23|831.83|834.6|832.2|834.23|831.83|0
1653375960000|2022-05-24 07:06:00|834.36|831.96|833.99|831.59|834.36|831.96|833.99|831.59|0
1653375970000|2022-05-24 07:06:10|834.12|831.72|834.96|832.56|834.96|832.56|834.12|831.72|0
1653375980000|2022-05-24 07:06:20|835.2|832.8|834.84|832.44|835.2|832.8|834.84|832.44|0
1653375990000|2022-05-24 07:06:30|834.23|831.83|833.75|831.35|834.23|831.83|833.75|831.35|0
1653376000000|2022-05-24 07:06:40|833.99|831.59|834.12|831.72|834.12|831.72|833.99|831.59|0
1653376010000|2022-05-24 07:06:50|834.23|831.83|833.99|831.59|834.23|831.83|833.99|831.59|0
1653376020000|2022-05-24 07:07:00|834.23|831.83|834.47|832.07|834.72|832.32|834.23|831.83|0
1653376030000|2022-05-24 07:07:10|834.84|832.44|834.36|831.96|834.84|832.44|834.36|831.96|0
1653376040000|2022-05-24 07:07:20|834.23|831.83|834.23|831.83|834.23|831.83|833.75|831.35|0
1653376050000|2022-05-24 07:07:30|834.47|832.07|835.2|832.8|835.2|832.8|834.47|832.07|0
1653376060000|2022-05-24 07:07:40|835.44|833.04|835.68|833.28|835.68|833.28|835.44|833.04|0
1653376070000|2022-05-24 07:07:50|835.44|833.04|835.08|832.68|836.16|833.76|835.08|832.68|0
1653376080000|2022-05-24 07:08:00|835.2|832.8|834.96|832.56|835.2|832.8|834.47|832.07|0
1653376090000|2022-05-24 07:08:10|835.08|832.68|834.96|832.56|835.08|832.68|834.96|832.56|0
1653376100000|2022-05-24 07:08:20|834.72|832.32|834.72|832.32|834.72|832.32|834.23|831.83|0
1653376110000|2022-05-24 07:08:30|834.96|832.56|835.08|832.68|835.08|832.68|834.72|832.32|0
1653376120000|2022-05-24 07:08:40|835.44|833.04|834.96|832.56|835.44|833.04|834.96|832.56|0
1653376130000|2022-05-24 07:08:50|835.2|832.8|834.6|832.2|835.2|832.8|834.6|832.2|0
1653376140000|2022-05-24 07:09:00|834.96|832.56|834.84|832.44|835.2|832.8|834.72|832.32|0
1653376150000|2022-05-24 07:09:10|834.72|832.32|834.84|832.44|834.96|832.56|834.72|832.32|0
1653376160000|2022-05-24 07:09:20|834.96|832.56|835.08|832.68|835.2|832.8|834.96|832.56|0
1653376170000|2022-05-24 07:09:30|835.2|832.8|835.44|833.04|835.44|833.04|835.08|832.68|0
1653376180000|2022-05-24 07:09:40|835.68|833.28|836.64|834.24|836.64|834.24|835.68|833.28|0
1653376190000|2022-05-24 07:09:50|836.77|834.37|836.88|834.48|836.88|834.48|836.64|834.24|0
1653376200000|2022-05-24 07:10:00|837.37|834.97|837.85|835.45|837.85|835.45|837.37|834.97|0
1653376210000|2022-05-24 07:10:10|837.61|835.21|837.61|835.21|837.73|835.33|837.61|835.21|0
1653376220000|2022-05-24 07:10:20|837.37|834.97|837.85|835.45|837.85|835.45|837.37|834.97|0
1653376230000|2022-05-24 07:10:30|837.61|835.21|837.85|835.45|837.85|835.45|837.61|835.21|0
1653376240000|2022-05-24 07:10:40|838.22|835.82|837.73|835.33|838.22|835.82|837.37|834.97|0
1653376250000|2022-05-24 07:10:50|838.09|835.69|837.61|835.21|838.22|835.82|837.61|835.21|0
1653376260000|2022-05-24 07:11:00|837.97|835.57|838.09|835.69|838.09|835.69|837.97|835.57|0
1653376270000|2022-05-24 07:11:10|837.85|835.45|838.09|835.69|838.09|835.69|837.61|835.21|0
1653376280000|2022-05-24 07:11:20|838.22|835.82|838.33|835.93|838.46|836.06|838.09|835.69|0
1653376290000|2022-05-24 07:11:30|838.09|835.69|837.25|834.85|838.09|835.69|837.25|834.85|0
1653376300000|2022-05-24 07:11:40|837.37|834.97|837.13|834.73|837.61|835.21|837.13|834.73|0
1653376310000|2022-05-24 07:11:50|836.05|833.65|835.44|833.04|836.05|833.65|835.44|833.04|0
1653376320000|2022-05-24 07:12:00|835.2|832.8|834.72|832.32|835.2|832.8|834.72|832.32|0
1653376330000|2022-05-24 07:12:10|834.61|832.21|835.1|832.7|835.34|832.94|834.61|832.21|0
1653376340000|2022-05-24 07:12:20|834.98|832.58|835.34|832.94|835.34|832.94|834.98|832.58|0
1653376350000|2022-05-24 07:12:30|834.85|832.45|835.99|833.59|835.99|833.59|834.85|832.45|0
1653376360000|2022-05-24 07:12:40|836.16|833.76|835.8|833.4|836.16|833.76|835.56|833.16|0
1653376370000|2022-05-24 07:12:50|835.68|833.28|834.72|832.32|835.68|833.28|834.72|832.32|0
1653376380000|2022-05-24 07:13:00|834.47|832.07|833.51|831.11|834.47|832.07|833.51|831.11|0
1653376390000|2022-05-24 07:13:10|833.64|831.24|831.58|829.18|833.64|831.24|831.58|829.18|0
1653376400000|2022-05-24 07:13:20|831.47|829.07|830.75|828.35|831.58|829.18|830.75|828.35|0
1653376410000|2022-05-24 07:13:30|830.99|828.59|831.34|828.94|831.34|828.94|830.38|827.98|0
1653376420000|2022-05-24 07:13:40|831.1|828.7|831.34|828.94|831.58|829.18|831.1|828.7|0
1653376430000|2022-05-24 07:13:50|831.58|829.18|831.89|829.49|831.89|829.49|831.34|828.94|0
1653376440000|2022-05-24 07:14:00|831.65|829.25|830.8|828.4|831.65|829.25|830.8|828.4|0
1653376450000|2022-05-24 07:14:10|831.04|828.64|831.04|828.64|831.52|829.12|831.04|828.64|0
1653376460000|2022-05-24 07:14:20|830.8|828.4|831.17|828.77|831.28|828.88|830.8|828.4|0
1653376470000|2022-05-24 07:14:30|831.04|828.64|830.8|828.4|831.04|828.64|830.69|828.29|0
1653376480000|2022-05-24 07:14:40|830.45|828.05|829.84|827.44|830.45|828.05|829.84|827.44|0
1653376490000|2022-05-24 07:14:50|830.08|827.68|830.8|828.4|830.8|828.4|830.08|827.68|0
1653376500000|2022-05-24 07:15:00|830.56|828.16|830.56|828.16|830.56|828.16|830.08|827.68|0
1653376510000|2022-05-24 07:15:10|830.8|828.4|830.08|827.68|830.8|828.4|830.08|827.68|0
1653376520000|2022-05-24 07:15:20|829.6|827.2|830.08|827.68|830.08|827.68|829.6|827.2|0
1653376530000|2022-05-24 07:15:30|829.84|827.44|830.08|827.68|830.08|827.68|829.6|827.2|0
1653376540000|2022-05-24 07:15:40|829.84|827.44|830.08|827.68|830.08|827.68|829.72|827.32|0
1653376550000|2022-05-24 07:15:50|830.69|828.29|830.08|827.68|830.69|828.29|830.08|827.68|0
1653376560000|2022-05-24 07:16:00|830.2|827.8|829.84|827.44|830.2|827.8|829.72|827.32|0
1653376570000|2022-05-24 07:16:10|830.08|827.68|831.17|828.77|831.17|828.77|830.08|827.68|0
1653376580000|2022-05-24 07:16:20|831.28|828.88|830.56|828.16|831.28|828.88|830.56|828.16|0
1653376590000|2022-05-24 07:16:30|830.08|827.68|830.45|828.05|830.45|828.05|829.84|827.44|0
1653376600000|2022-05-24 07:16:40|830.69|828.29|829.84|827.44|830.69|828.29|829.84|827.44|0
1653376610000|2022-05-24 07:16:50|829.96|827.56|829.84|827.44|829.96|827.56|829.84|827.44|0
1653376620000|2022-05-24 07:17:00|830.08|827.68|830.86|828.46|830.86|828.46|830.08|827.68|0
1653376630000|2022-05-24 07:17:10|830.14|827.74|830.62|828.22|830.62|828.22|830.14|827.74|0
1653376640000|2022-05-24 07:17:20|830.99|828.59|831.82|829.42|831.82|829.42|830.99|828.59|0
1653376650000|2022-05-24 07:17:30|832.31|829.91|832.31|829.91|832.43|830.03|832.07|829.67|0
1653376660000|2022-05-24 07:17:40|832.43|830.03|832.79|830.39|832.79|830.39|832.43|830.03|0
1653376670000|2022-05-24 07:17:50|832.55|830.15|832.19|829.79|832.55|830.15|832.19|829.79|0
1653376680000|2022-05-24 07:18:00|832.31|829.91|831.82|829.42|832.31|829.91|831.47|829.07|0
1653376690000|2022-05-24 07:18:10|831.71|829.31|831.71|829.31|832.07|829.67|831.71|829.31|0
1653376700000|2022-05-24 07:18:20|831.82|829.42|831.58|829.18|831.82|829.42|831.58|829.18|0
1653376710000|2022-05-24 07:18:30|831.34|828.94|830.86|828.46|831.71|829.31|830.86|828.46|0
1653376720000|2022-05-24 07:18:40|831.34|828.94|831.58|829.18|831.58|829.18|831.34|828.94|0
1653376730000|2022-05-24 07:18:50|831.95|829.55|831.82|829.42|832.07|829.67|831.82|829.42|0
1653376740000|2022-05-24 07:19:00|831.95|829.55|831.58|829.18|832.19|829.79|831.58|829.18|0
1653376750000|2022-05-24 07:19:10|831.82|829.42|832.55|830.15|832.55|830.15|831.82|829.42|0
1653376760000|2022-05-24 07:19:20|833.03|830.63|833.15|830.75|833.15|830.75|833.03|830.63|0
1653376770000|2022-05-24 07:19:30|832.91|830.51|833.27|830.87|833.64|831.24|832.91|830.51|0
1653376780000|2022-05-24 07:19:40|833.51|831.11|832.79|830.39|833.51|831.11|832.79|830.39|0
1653376790000|2022-05-24 07:19:50|832.07|829.67|832.55|830.15|832.55|830.15|832.07|829.67|0
1653376800000|2022-05-24 07:20:00|833.03|830.63|833.51|831.11|833.88|831.48|833.03|830.63|0
1653376810000|2022-05-24 07:20:10|833.75|831.35|832.79|830.39|833.75|831.35|832.55|830.15|0
1653376820000|2022-05-24 07:20:20|832.55|830.15|833.39|830.99|833.39|830.99|832.55|830.15|0
1653376830000|2022-05-24 07:20:30|833.03|830.63|832.67|830.27|833.03|830.63|832.67|830.27|0
1653376840000|2022-05-24 07:20:40|832.79|830.39|833.03|830.63|833.03|830.63|832.79|830.39|0
1653376850000|2022-05-24 07:20:50|833.15|830.75|831.58|829.18|833.27|830.87|831.58|829.18|0
1653376860000|2022-05-24 07:21:00|832.06|829.66|832.06|829.66|832.19|829.79|831.95|829.55|0
1653376870000|2022-05-24 07:21:10|832.55|830.15|832.43|830.03|832.55|830.15|832.31|829.91|0
1653376880000|2022-05-24 07:21:20|832.55|830.15|832.06|829.66|832.55|830.15|832.06|829.66|0
1653376890000|2022-05-24 07:21:30|832.19|829.79|832.31|829.91|832.31|829.91|831.82|829.42|0
1653376900000|2022-05-24 07:21:40|832.06|829.66|833.03|830.63|833.03|830.63|832.06|829.66|0
1653376910000|2022-05-24 07:21:50|832.91|830.51|833.27|830.87|833.27|830.87|832.67|830.27|0
1653376920000|2022-05-24 07:22:00|833.03|830.63|832.91|830.51|833.03|830.63|832.79|830.39|0
1653376930000|2022-05-24 07:22:10|832.79|830.39|832.55|830.15|833.03|830.63|832.55|830.15|0
1653376940000|2022-05-24 07:22:20|832.91|830.51|831.82|829.42|832.91|830.51|831.82|829.42|0
1653376950000|2022-05-24 07:22:30|831.58|829.18|831.34|828.94|831.58|829.18|831.34|828.94|0
1653376960000|2022-05-24 07:22:40|830.86|828.46|831.82|829.42|831.82|829.42|830.86|828.46|0
1653376970000|2022-05-24 07:22:50|831.58|829.18|831.71|829.31|831.71|829.31|831.58|829.18|0
1653376980000|2022-05-24 07:23:00|831.58|829.18|831.1|828.7|831.58|829.18|831.1|828.7|0
1653376990000|2022-05-24 07:23:10|831.47|829.07|831.34|828.94|831.47|829.07|831.34|828.94|0
1653377000000|2022-05-24 07:23:20|831.47|829.07|831.58|829.18|831.71|829.31|831.1|828.7|0
1653377010000|2022-05-24 07:23:30|832.06|829.66|832.06|829.66|832.06|829.66|832.06|829.66|0
1653377020000|2022-05-24 07:23:40|832.19|829.79|832.43|830.03|832.55|830.15|832.19|829.79|0
1653377030000|2022-05-24 07:23:50|832.79|830.39|833.03|830.63|833.03|830.63|832.79|830.39|0
1653377040000|2022-05-24 07:24:00|832.79|830.39|832.06|829.66|832.79|830.39|832.06|829.66|0
1653377050000|2022-05-24 07:24:10|831.95|829.55|832.55|830.15|832.55|830.15|831.95|829.55|0
1653377060000|2022-05-24 07:24:20|832.31|829.91|831.82|829.42|832.31|829.91|831.82|829.42|0
1653377070000|2022-05-24 07:24:30|831.95|829.55|832.19|829.79|832.19|829.79|831.95|829.55|0
1653377080000|2022-05-24 07:24:40|832.06|829.66|832.06|829.66|832.19|829.79|832.06|829.66|0
1653377090000|2022-05-24 07:24:50|832.19|829.79|832.19|829.79|832.19|829.79|832.06|829.66|0
1653377100000|2022-05-24 07:25:00|832.31|829.91|830.62|828.22|832.31|829.91|830.62|828.22|0
1653377110000|2022-05-24 07:25:10|830.38|827.98|831.23|828.83|831.23|828.83|830.38|827.98|0
1653377120000|2022-05-24 07:25:20|831.1|828.7|831.71|829.31|831.71|829.31|831.1|828.7|0
1653377130000|2022-05-24 07:25:30|831.95|829.55|831.82|829.42|831.95|829.55|831.82|829.42|0
1653377140000|2022-05-24 07:25:40|832.06|829.66|832.43|830.03|832.43|830.03|831.95|829.55|0
1653377150000|2022-05-24 07:25:50|832.55|830.15|832.79|830.39|832.79|830.39|832.55|830.15|0
1653377160000|2022-05-24 07:26:00|831.82|829.42|832.06|829.66|832.06|829.66|831.82|829.42|0
1653377170000|2022-05-24 07:26:10|831.95|829.55|832.06|829.66|832.06|829.66|831.82|829.42|0
1653377180000|2022-05-24 07:26:20|832.19|829.79|831.95|829.55|832.19|829.79|831.95|829.55|0
1653377190000|2022-05-24 07:26:30|831.71|829.31|834.23|831.83|834.23|831.83|831.71|829.31|0
1653377200000|2022-05-24 07:26:40|833.99|831.59|833.39|830.99|833.99|831.59|833.39|830.99|0
1653377210000|2022-05-24 07:26:50|833.51|831.11|833.39|830.99|833.75|831.35|833.39|830.99|0
1653377220000|2022-05-24 07:27:00|833.03|830.63|832.79|830.39|833.03|830.63|832.79|830.39|0
1653377230000|2022-05-24 07:27:10|832.06|829.66|833.27|830.87|833.27|830.87|832.06|829.66|0
1653377240000|2022-05-24 07:27:20|833.39|830.99|834.71|832.31|834.71|832.31|833.39|830.99|0
1653377250000|2022-05-24 07:27:30|835.08|832.68|835.2|832.8|835.44|833.04|835.08|832.68|0
1653377260000|2022-05-24 07:27:40|835.68|833.28|835.8|833.4|836.16|833.76|835.68|833.28|0
1653377270000|2022-05-24 07:27:50|836.29|833.89|836.29|833.89|836.4|834|836.29|833.89|0
1653377280000|2022-05-24 07:28:00|836.16|833.76|835.44|833.04|836.64|834.24|835.44|833.04|0
1653377290000|2022-05-24 07:28:10|836.16|833.76|836.04|833.64|836.16|833.76|835.92|833.52|0
1653377300000|2022-05-24 07:28:20|835.68|833.28|834.95|832.55|835.68|833.28|834.95|832.55|0
1653377310000|2022-05-24 07:28:30|834.71|832.31|833.99|831.59|834.71|832.31|833.99|831.59|0
1653377320000|2022-05-24 07:28:40|834.23|831.83|833.99|831.59|834.23|831.83|833.99|831.59|0
1653377330000|2022-05-24 07:28:50|834.23|831.83|833.88|831.48|834.23|831.83|833.88|831.48|0
1653377340000|2022-05-24 07:29:00|833.75|831.35|833.99|831.59|833.99|831.59|833.63|831.23|0
1653377350000|2022-05-24 07:29:10|833.75|831.35|833.75|831.35|833.75|831.35|833.51|831.11|0
1653377360000|2022-05-24 07:29:20|834.23|831.83|833.99|831.59|834.36|831.96|833.99|831.59|0
1653377370000|2022-05-24 07:29:30|833.27|830.87|833.51|831.11|833.51|831.11|833.27|830.87|0
1653377380000|2022-05-24 07:29:40|833.39|830.99|832.79|830.39|833.63|831.23|832.79|830.39|0
1653377390000|2022-05-24 07:29:50|832.43|830.03|833.15|830.75|833.27|830.87|832.43|830.03|0
1653377400000|2022-05-24 07:30:00|832.06|829.66|831.71|829.31|832.06|829.66|831.71|829.31|0
1653377410000|2022-05-24 07:30:10|830.99|828.59|830.14|827.74|831.1|828.7|830.14|827.74|0
1653377420000|2022-05-24 07:30:20|830.62|828.22|830.14|827.74|830.62|828.22|830.14|827.74|0
1653377430000|2022-05-24 07:30:30|829.9|827.5|829.42|827.02|829.9|827.5|829.06|826.66|0
1653377440000|2022-05-24 07:30:40|828.93|826.53|828.45|826.05|828.93|826.53|828.21|825.81|0
1653377450000|2022-05-24 07:30:50|828.34|825.94|828.21|825.81|828.45|826.05|828.21|825.81|0
1653377460000|2022-05-24 07:31:00|827.97|825.57|826.77|824.37|827.97|825.57|826.77|824.37|0
1653377470000|2022-05-24 07:31:10|826.53|824.13|826.89|824.49|826.89|824.49|826.53|824.13|0
1653377480000|2022-05-24 07:31:20|827.25|824.85|827.25|824.85|827.25|824.85|826.89|824.49|0
1653377490000|2022-05-24 07:31:30|827.49|825.09|827.25|824.85|827.73|825.33|827.25|824.85|0
1653377500000|2022-05-24 07:31:40|827.38|824.98|827.73|825.33|827.73|825.33|827.25|824.85|0
1653377510000|2022-05-24 07:31:50|828.21|825.81|828.45|826.05|828.45|826.05|828.21|825.81|0
1653377520000|2022-05-24 07:32:00|828.69|826.29|827.97|825.57|828.69|826.29|827.97|825.57|0
1653377530000|2022-05-24 07:32:10|827.49|825.09|829.54|827.14|829.54|827.14|827.49|825.09|0
1653377540000|2022-05-24 07:32:20|829.9|827.5|829.3|826.9|829.9|827.5|829.3|826.9|0
1653377550000|2022-05-24 07:32:30|829.17|826.77|829.42|827.02|829.54|827.14|829.17|826.77|0
1653377560000|2022-05-24 07:32:40|829.17|826.77|829.66|827.26|829.9|827.5|829.17|826.77|0
1653377570000|2022-05-24 07:32:50|829.9|827.5|830.14|827.74|830.14|827.74|829.78|827.38|0
1653377580000|2022-05-24 07:33:00|830.62|828.22|830.5|828.1|830.62|828.22|830.38|827.98|0
1653377590000|2022-05-24 07:33:10|830.62|828.22|830.98|828.58|831.34|828.94|830.62|828.22|0
1653377600000|2022-05-24 07:33:20|831.1|828.7|830.98|828.58|831.1|828.7|830.86|828.46|0
1653377610000|2022-05-24 07:33:30|831.23|828.83|831.1|828.7|831.23|828.83|830.62|828.22|0
1653377620000|2022-05-24 07:33:40|831.47|829.07|831.58|829.18|831.71|829.31|831.34|828.94|0
1653377630000|2022-05-24 07:33:50|831.34|828.94|831.1|828.7|831.47|829.07|831.1|828.7|0
1653377640000|2022-05-24 07:34:00|831.34|828.94|831.82|829.42|831.82|829.42|831.34|828.94|0
1653377650000|2022-05-24 07:34:10|831.58|829.18|831.34|828.94|831.58|829.18|831.34|828.94|0
1653377660000|2022-05-24 07:34:20|831.23|828.83|831.95|829.55|831.95|829.55|831.23|828.83|0
1653377670000|2022-05-24 07:34:30|832.06|829.66|831.58|829.18|832.3|829.9|831.58|829.18|0
1653377680000|2022-05-24 07:34:40|831.34|828.94|831.1|828.7|831.34|828.94|830.98|828.58|0
1653377690000|2022-05-24 07:34:50|831.34|828.94|831.47|829.07|831.47|829.07|831.34|828.94|0
1653377700000|2022-05-24 07:35:00|831.34|828.94|831.58|829.18|832.3|829.9|831.34|828.94|0
1653377710000|2022-05-24 07:35:10|831.82|829.42|832.79|830.39|832.79|830.39|831.82|829.42|0
1653377720000|2022-05-24 07:35:20|833.03|830.63|832.55|830.15|833.03|830.63|832.55|830.15|0
1653377730000|2022-05-24 07:35:30|832.67|830.27|831.58|829.18|832.67|830.27|831.58|829.18|0
1653377740000|2022-05-24 07:35:40|831.34|828.94|832.79|830.39|832.79|830.39|831.23|828.83|0
1653377750000|2022-05-24 07:35:50|833.51|831.11|833.51|831.11|833.51|831.11|833.27|830.87|0
1653377760000|2022-05-24 07:36:00|833.27|830.87|833.27|830.87|833.27|830.87|833.27|830.87|0
1653377770000|2022-05-24 07:36:10|833.39|830.99|833.63|831.23|833.63|831.23|833.27|830.87|0
1653377780000|2022-05-24 07:36:20|834.23|831.83|833.99|831.59|834.23|831.83|833.99|831.59|0
1653377790000|2022-05-24 07:36:30|834.23|831.83|834.23|831.83|834.47|832.07|833.99|831.59|0
1653377800000|2022-05-24 07:36:40|834.71|832.31|834.47|832.07|834.71|832.31|834.23|831.83|0
1653377810000|2022-05-24 07:36:50|834.71|832.31|835.44|833.04|835.68|833.28|834.71|832.31|0
1653377820000|2022-05-24 07:37:00|834.95|832.55|835.08|832.68|835.08|832.68|834.47|832.07|0
1653377830000|2022-05-24 07:37:10|835.19|832.79|834.95|832.55|835.32|832.92|834.95|832.55|0
1653377840000|2022-05-24 07:37:20|835.19|832.79|835.08|832.68|835.32|832.92|835.08|832.68|0
1653377850000|2022-05-24 07:37:30|834.95|832.55|835.92|833.52|835.92|833.52|834.95|832.55|0
1653377860000|2022-05-24 07:37:40|836.88|834.48|837.01|834.61|837.01|834.61|836.64|834.24|0
1653377870000|2022-05-24 07:37:50|836.88|834.48|839.05|836.65|839.05|836.65|836.88|834.48|0
1653377880000|2022-05-24 07:38:00|838.45|836.05|838.94|836.54|839.29|836.89|838.45|836.05|0
1653377890000|2022-05-24 07:38:10|838.81|836.41|838.57|836.17|838.81|836.41|838.33|835.93|0
1653377900000|2022-05-24 07:38:20|838.09|835.69|838.33|835.93|838.33|835.93|838.09|835.69|0
1653377910000|2022-05-24 07:38:30|838.09|835.69|837.85|835.45|838.09|835.69|837.85|835.45|0
1653377920000|2022-05-24 07:38:40|837.61|835.21|839.05|836.65|839.05|836.65|837.61|835.21|0
1653377930000|2022-05-24 07:38:50|839.42|837.02|839.53|837.13|839.53|837.13|839.29|836.89|0
1653377940000|2022-05-24 07:39:00|839.05|836.65|839.29|836.89|839.29|836.89|838.57|836.17|0
1653377950000|2022-05-24 07:39:10|838.81|836.41|838.45|836.05|838.81|836.41|838.45|836.05|0
1653377960000|2022-05-24 07:39:20|838.09|835.69|837.97|835.57|838.33|835.93|837.97|835.57|0
1653377970000|2022-05-24 07:39:30|837.61|835.21|838.09|835.69|838.21|835.81|837.61|835.21|0
1653377980000|2022-05-24 07:39:40|837.85|835.45|837.6|835.2|837.85|835.45|837.6|835.2|0
1653377990000|2022-05-24 07:39:50|837.85|835.45|837.85|835.45|838.33|835.93|837.85|835.45|0
1653378000000|2022-05-24 07:40:00|838.33|835.93|837.85|835.45|838.57|836.17|837.85|835.45|0
1653378010000|2022-05-24 07:40:10|837.97|835.57|838.45|836.05|838.57|836.17|837.85|835.45|0
1653378020000|2022-05-24 07:40:20|839.05|836.65|838.81|836.41|839.18|836.78|838.81|836.41|0
1653378030000|2022-05-24 07:40:30|839.29|836.89|839.05|836.65|839.42|837.02|839.05|836.65|0
1653378040000|2022-05-24 07:40:40|839.66|837.26|839.78|837.38|839.78|837.38|839.53|837.13|0
1653378050000|2022-05-24 07:40:50|840.5|838.1|839.78|837.38|840.5|838.1|839.42|837.02|0
1653378060000|2022-05-24 07:41:00|839.29|836.89|839.78|837.38|839.78|837.38|839.29|836.89|0
1653378070000|2022-05-24 07:41:10|839.29|836.89|839.29|836.89|839.53|837.13|839.05|836.65|0
1653378080000|2022-05-24 07:41:20|839.42|837.02|839.42|837.02|839.42|837.02|839.29|836.89|0
1653378090000|2022-05-24 07:41:30|839.29|836.89|838.94|836.54|839.29|836.89|838.94|836.54|0
1653378100000|2022-05-24 07:41:40|839.29|836.89|839.78|837.38|839.78|837.38|839.29|836.89|0
1653378110000|2022-05-24 07:41:50|840.02|837.62|840.02|837.62|840.02|837.62|839.78|837.38|0
1653378120000|2022-05-24 07:42:00|840.26|837.86|840.02|837.62|840.26|837.86|839.78|837.38|0
1653378130000|2022-05-24 07:42:10|840.26|837.86|839.29|836.89|840.26|837.86|839.29|836.89|0
1653378140000|2022-05-24 07:42:20|840.5|838.1|840.62|838.22|840.62|838.22|840.26|837.86|0
1653378150000|2022-05-24 07:42:30|840.74|838.34|840.5|838.1|840.74|838.34|840.5|838.1|0
1653378160000|2022-05-24 07:42:40|840.26|837.86|840.5|838.1|840.5|838.1|840.26|837.86|0
1653378170000|2022-05-24 07:42:50|840.74|838.34|840.74|838.34|840.74|838.34|840.74|838.34|0
1653378180000|2022-05-24 07:43:00|841.22|838.82|841.46|839.06|841.7|839.3|841.22|838.82|0
1653378190000|2022-05-24 07:43:10|840.98|838.58|842.43|840.03|842.43|840.03|840.98|838.58|0
1653378200000|2022-05-24 07:43:20|842.67|840.27|842.43|840.03|842.67|840.27|842.43|840.03|0
1653378210000|2022-05-24 07:43:30|842.67|840.27|843.88|841.48|843.88|841.48|842.67|840.27|0
1653378220000|2022-05-24 07:43:40|843.39|840.99|843.88|841.48|844|841.6|843.39|840.99|0
1653378230000|2022-05-24 07:43:50|843.15|840.75|842.91|840.51|843.15|840.75|842.8|840.4|0
1653378240000|2022-05-24 07:44:00|843.15|840.75|843.39|840.99|843.39|840.99|843.15|840.75|0
1653378250000|2022-05-24 07:44:10|843.52|841.12|843.15|840.75|843.64|841.24|843.15|840.75|0
1653378260000|2022-05-24 07:44:20|843.28|840.88|843.39|840.99|843.52|841.12|843.28|840.88|0
1653378270000|2022-05-24 07:44:30|843.28|840.88|842.67|840.27|843.28|840.88|842.67|840.27|0
1653378280000|2022-05-24 07:44:40|842.19|839.79|842.43|840.03|842.43|840.03|842.19|839.79|0
1653378290000|2022-05-24 07:44:50|842.31|839.91|841.7|839.3|842.31|839.91|841.7|839.3|0
1653378300000|2022-05-24 07:45:00|842.19|839.79|842.67|840.27|842.67|840.27|842.19|839.79|0
1653378310000|2022-05-24 07:45:10|842.91|840.51|843.04|840.64|843.04|840.64|842.67|840.27|0
1653378320000|2022-05-24 07:45:20|842.91|840.51|843.64|841.24|843.64|841.24|842.91|840.51|0
1653378330000|2022-05-24 07:45:30|843.39|840.99|843.04|840.64|843.39|840.99|843.04|840.64|0
1653378340000|2022-05-24 07:45:40|843.76|841.36|843.64|841.24|843.76|841.36|843.64|841.24|0
1653378350000|2022-05-24 07:45:50|843.76|841.36|844.12|841.72|844.12|841.72|843.76|841.36|0
1653378360000|2022-05-24 07:46:00|844.36|841.96|844.36|841.96|844.36|841.96|844.12|841.72|0
1653378370000|2022-05-24 07:46:10|844.49|842.09|844.12|841.72|844.49|842.09|843.64|841.24|0
1653378380000|2022-05-24 07:46:20|843.88|841.48|843.52|841.12|843.88|841.48|843.52|841.12|0
1653378390000|2022-05-24 07:46:30|843.39|840.99|843.88|841.48|843.88|841.48|843.39|840.99|0
1653378400000|2022-05-24 07:46:40|843.64|841.24|842.91|840.51|843.64|841.24|842.91|840.51|0
1653378410000|2022-05-24 07:46:50|843.28|840.88|842.91|840.51|843.28|840.88|842.91|840.51|0
1653378420000|2022-05-24 07:47:00|842.43|840.03|841.7|839.3|842.43|840.03|841.7|839.3|0
1653378430000|2022-05-24 07:47:10|841.46|839.06|841.35|838.95|841.95|839.55|841.35|838.95|0
1653378440000|2022-05-24 07:47:20|841.7|839.3|841.46|839.06|841.7|839.3|841.46|839.06|0
1653378450000|2022-05-24 07:47:30|841.22|838.82|841.22|838.82|841.35|838.95|841.11|838.71|0
1653378460000|2022-05-24 07:47:40|841.35|838.95|841.95|839.55|841.95|839.55|841.35|838.95|0
1653378470000|2022-05-24 07:47:50|841.7|839.3|839.77|837.37|841.7|839.3|839.77|837.37|0
1653378480000|2022-05-24 07:48:00|839.9|837.5|840.02|837.62|840.02|837.62|839.9|837.5|0
1653378490000|2022-05-24 07:48:10|840.26|837.86|840.98|838.58|840.98|838.58|840.14|837.74|0
1653378500000|2022-05-24 07:48:20|841.11|838.71|841.95|839.55|841.95|839.55|841.11|838.71|0
1653378510000|2022-05-24 07:48:30|842.43|840.03|841.83|839.43|842.43|840.03|841.7|839.3|0
1653378520000|2022-05-24 07:48:40|841.7|839.3|841.35|838.95|841.7|839.3|841.22|838.82|0
1653378530000|2022-05-24 07:48:50|841.22|838.82|840.98|838.58|841.22|838.82|840.86|838.46|0
1653378540000|2022-05-24 07:49:00|840.86|838.46|840.26|837.86|840.86|838.46|840.26|837.86|0
1653378550000|2022-05-24 07:49:10|839.77|837.37|840.26|837.86|840.26|837.86|839.53|837.13|0
1653378560000|2022-05-24 07:49:20|840.38|837.98|840.86|838.46|840.86|838.46|840.38|837.98|0
1653378570000|2022-05-24 07:49:30|840.74|838.34|840.5|838.1|840.74|838.34|840.38|837.98|0
1653378580000|2022-05-24 07:49:40|840.86|838.46|840.74|838.34|840.86|838.46|840.74|838.34|0
1653378590000|2022-05-24 07:49:50|841.22|838.82|841.22|838.82|841.22|838.82|841.22|838.82|0
1653378600000|2022-05-24 07:50:00|841.59|839.19|840.98|838.58|841.59|839.19|840.98|838.58|0
1653378610000|2022-05-24 07:50:10|840.86|838.46|841.46|839.06|841.46|839.06|840.74|838.34|0
1653378620000|2022-05-24 07:50:20|841.35|838.95|840.74|838.34|841.35|838.95|840.74|838.34|0
1653378630000|2022-05-24 07:50:30|840.5|838.1|840.98|838.58|840.98|838.58|840.5|838.1|0
1653378640000|2022-05-24 07:50:40|841.22|838.82|841.46|839.06|841.46|839.06|841.22|838.82|0
1653378650000|2022-05-24 07:50:50|840.98|838.58|841.11|838.71|841.11|838.71|840.74|838.34|0
1653378660000|2022-05-24 07:51:00|841.7|839.3|841.22|838.82|841.7|839.3|841.22|838.82|0
1653378670000|2022-05-24 07:51:10|840.98|838.58|840.98|838.58|841.22|838.82|840.98|838.58|0
1653378680000|2022-05-24 07:51:20|840.86|838.46|840.5|838.1|840.86|838.46|840.5|838.1|0
1653378690000|2022-05-24 07:51:30|839.42|837.02|839.53|837.13|839.77|837.37|839.42|837.02|0
1653378700000|2022-05-24 07:51:40|839.77|837.37|839.53|837.13|840.02|837.62|839.53|837.13|0
1653378710000|2022-05-24 07:51:50|841.22|838.82|841.35|838.95|841.35|838.95|840.5|838.1|0
1653378720000|2022-05-24 07:52:00|841.22|838.82|841.83|839.43|841.95|839.55|841.22|838.82|0
1653378730000|2022-05-24 07:52:10|841.95|839.55|842.43|840.03|842.43|840.03|841.95|839.55|0
1653378740000|2022-05-24 07:52:20|842.79|840.39|841.7|839.3|842.91|840.51|841.7|839.3|0
1653378750000|2022-05-24 07:52:30|841.83|839.43|841.59|839.19|842.19|839.79|841.59|839.19|0
1653378760000|2022-05-24 07:52:40|841.95|839.55|841.83|839.43|841.95|839.55|841.7|839.3|0
1653378770000|2022-05-24 07:52:50|841.95|839.55|842.43|840.03|842.43|840.03|841.95|839.55|0
1653378780000|2022-05-24 07:53:00|842.19|839.79|841.22|838.82|842.19|839.79|841.22|838.82|0
1653378790000|2022-05-24 07:53:10|840.98|838.58|840.86|838.46|841.11|838.71|840.74|838.34|0
1653378800000|2022-05-24 07:53:20|840.98|838.58|841.11|838.71|841.11|838.71|840.98|838.58|0
1653378810000|2022-05-24 07:53:30|841.22|838.82|840.74|838.34|841.22|838.82|840.74|838.34|0
1653378820000|2022-05-24 07:53:40|840.86|838.46|840.26|837.86|840.86|838.46|840.26|837.86|0
1653378830000|2022-05-24 07:53:50|839.77|837.37|839.29|836.89|839.9|837.5|839.29|836.89|0
1653378840000|2022-05-24 07:54:00|839.05|836.65|838.81|836.41|839.05|836.65|838.81|836.41|0
1653378850000|2022-05-24 07:54:10|839.18|836.78|838.33|835.93|839.18|836.78|838.33|835.93|0
1653378860000|2022-05-24 07:54:20|838.09|835.69|838.33|835.93|838.33|835.93|838.09|835.69|0
1653378870000|2022-05-24 07:54:30|838.45|836.05|838.33|835.93|838.45|836.05|838.33|835.93|0
1653378880000|2022-05-24 07:54:40|838.57|836.17|838.57|836.17|838.57|836.17|838.21|835.81|0
1653378890000|2022-05-24 07:54:50|838.81|836.41|837.84|835.44|838.81|836.41|837.84|835.44|0
1653378900000|2022-05-24 07:55:00|837.97|835.57|838.09|835.69|838.21|835.81|837.97|835.57|0
1653378910000|2022-05-24 07:55:10|838.21|835.81|838.33|835.93|838.33|835.93|838.09|835.69|0
1653378920000|2022-05-24 07:55:20|837.97|835.57|838.33|835.93|838.57|836.17|837.97|835.57|0
1653378930000|2022-05-24 07:55:30|838.57|836.17|837.6|835.2|838.57|836.17|837.6|835.2|0
1653378940000|2022-05-24 07:55:40|837.97|835.57|838.33|835.93|838.45|836.05|837.97|835.57|0
1653378950000|2022-05-24 07:55:50|838.45|836.05|838.09|835.69|838.57|836.17|838.09|835.69|0
1653378960000|2022-05-24 07:56:00|837.97|835.57|836.64|834.24|837.97|835.57|836.64|834.24|0
1653378970000|2022-05-24 07:56:10|836.88|834.48|836.88|834.48|837.12|834.72|836.88|834.48|0
1653378980000|2022-05-24 07:56:20|837.01|834.61|836.4|834|837.01|834.61|836.4|834|0
1653378990000|2022-05-24 07:56:30|836.88|834.48|836.52|834.12|836.88|834.48|836.16|833.76|0
1653379000000|2022-05-24 07:56:40|836.4|834|836.64|834.24|836.64|834.24|836.4|834|0
1653379010000|2022-05-24 07:56:50|836.4|834|835.67|833.27|836.4|834|835.67|833.27|0
1653379020000|2022-05-24 07:57:00|835.43|833.03|835.19|832.79|835.43|833.03|835.19|832.79|0
1653379030000|2022-05-24 07:57:10|835.92|833.52|836.16|833.76|836.4|834|835.92|833.52|0
1653379040000|2022-05-24 07:57:20|835.19|832.79|835.92|833.52|835.92|833.52|835.19|832.79|0
1653379050000|2022-05-24 07:57:30|836.16|833.76|835.56|833.16|836.28|833.88|835.43|833.03|0
1653379060000|2022-05-24 07:57:40|835.8|833.4|835.8|833.4|835.8|833.4|835.67|833.27|0
1653379070000|2022-05-24 07:57:50|835.67|833.27|835.19|832.79|835.92|833.52|835.19|832.79|0
1653379080000|2022-05-24 07:58:00|834.95|832.55|834.47|832.07|834.95|832.55|834.47|832.07|0
1653379090000|2022-05-24 07:58:10|834.35|831.95|833.99|831.59|834.71|832.31|833.99|831.59|0
1653379100000|2022-05-24 07:58:20|834.35|831.95|833.75|831.35|834.35|831.95|833.63|831.23|0
1653379110000|2022-05-24 07:58:30|833.63|831.23|833.99|831.59|833.99|831.59|833.63|831.23|0
1653379120000|2022-05-24 07:58:40|833.75|831.35|833.51|831.11|833.75|831.35|833.27|830.87|0
1653379130000|2022-05-24 07:58:50|833.39|830.99|833.75|831.35|833.75|831.35|833.39|830.99|0
1653379140000|2022-05-24 07:59:00|833.87|831.47|833.63|831.23|833.99|831.59|833.63|831.23|0
1653379150000|2022-05-24 07:59:10|833.51|831.11|833.02|830.62|833.63|831.23|833.02|830.62|0
1653379160000|2022-05-24 07:59:20|833.15|830.75|833.02|830.62|833.51|831.11|833.02|830.62|0
1653379170000|2022-05-24 07:59:30|832.54|830.14|832.78|830.38|832.78|830.38|832.54|830.14|0
1653379180000|2022-05-24 07:59:40|833.02|830.62|833.27|830.87|833.27|830.87|832.78|830.38|0
1653379190000|2022-05-24 07:59:50|833.02|830.62|832.91|830.51|833.02|830.62|832.91|830.51|0
1653379200000|2022-05-24 08:00:00|833.15|830.75|833.63|831.23|833.63|831.23|833.15|830.75|0
1653379210000|2022-05-24 08:00:10|833.39|830.99|833.27|830.87|833.39|830.99|833.27|830.87|0
1653379220000|2022-05-24 08:00:20|833.51|831.11|833.63|831.23|833.63|831.23|833.51|831.11|0
1653379230000|2022-05-24 08:00:30|833.27|830.87|832.78|830.38|833.27|830.87|832.54|830.14|0
1653379240000|2022-05-24 08:00:40|833.15|830.75|833.39|830.99|833.39|830.99|833.15|830.75|0
1653379250000|2022-05-24 08:00:50|833.15|830.75|833.02|830.62|833.27|830.87|833.02|830.62|0
1653379260000|2022-05-24 08:01:00|833.27|830.87|832.67|830.27|833.27|830.87|832.67|830.27|0
1653379270000|2022-05-24 08:01:10|832.54|830.14|831.82|829.42|832.54|830.14|831.82|829.42|0
1653379280000|2022-05-24 08:01:20|832.54|830.14|831.58|829.18|832.54|830.14|831.58|829.18|0
1653379290000|2022-05-24 08:01:30|831.34|828.94|831.58|829.18|831.58|829.18|831.34|828.94|0
1653379300000|2022-05-24 08:01:40|831.7|829.3|830.86|828.46|831.7|829.3|830.86|828.46|0
1653379310000|2022-05-24 08:01:50|831.34|828.94|831.58|829.18|831.58|829.18|831.34|828.94|0
1653379320000|2022-05-24 08:02:00|831.7|829.3|832.3|829.9|832.3|829.9|831.58|829.18|0
1653379330000|2022-05-24 08:02:10|832.06|829.66|832.78|830.38|832.78|830.38|832.06|829.66|0
1653379340000|2022-05-24 08:02:20|833.15|830.75|833.27|830.87|833.27|830.87|833.15|830.75|0
1653379350000|2022-05-24 08:02:30|832.78|830.38|833.15|830.75|833.15|830.75|832.78|830.38|0
1653379360000|2022-05-24 08:02:40|832.78|830.38|833.39|830.99|833.39|830.99|832.78|830.38|0
1653379370000|2022-05-24 08:02:50|833.51|831.11|833.75|831.35|833.99|831.59|833.51|831.11|0
1653379380000|2022-05-24 08:03:00|833.99|831.59|833.75|831.35|833.99|831.59|833.75|831.35|0
1653379390000|2022-05-24 08:03:10|833.63|831.23|833.63|831.23|833.63|831.23|833.51|831.11|0
1653379400000|2022-05-24 08:03:20|833.51|831.11|834.23|831.83|834.23|831.83|833.51|831.11|0
1653379410000|2022-05-24 08:03:30|834.11|831.71|834.23|831.83|834.23|831.83|834.11|831.71|0
1653379420000|2022-05-24 08:03:40|834.71|832.31|835.43|833.03|835.43|833.03|834.71|832.31|0
1653379430000|2022-05-24 08:03:50|835.56|833.16|835.8|833.4|835.92|833.52|835.56|833.16|0
1653379440000|2022-05-24 08:04:00|835.67|833.27|835.43|833.03|835.67|833.27|835.32|832.92|0
1653379450000|2022-05-24 08:04:10|835.19|832.79|835.43|833.03|835.67|833.27|835.19|832.79|0
1653379460000|2022-05-24 08:04:20|835.92|833.52|835.8|833.4|835.92|833.52|835.8|833.4|0
1653379470000|2022-05-24 08:04:30|835.43|833.03|835.19|832.79|835.43|833.03|835.19|832.79|0
1653379480000|2022-05-24 08:04:40|835.08|832.68|833.63|831.23|835.08|832.68|833.51|831.11|0
1653379490000|2022-05-24 08:04:50|834.71|832.31|834.47|832.07|834.71|832.31|834.23|831.83|0
1653379500000|2022-05-24 08:05:00|834.11|831.71|835.43|833.03|835.43|833.03|834.11|831.71|0
1653379510000|2022-05-24 08:05:10|835.92|833.52|835.43|833.03|835.92|833.52|835.43|833.03|0
1653379520000|2022-05-24 08:05:20|835.19|832.79|834.23|831.83|835.19|832.79|834.23|831.83|0
1653379530000|2022-05-24 08:05:30|834.71|832.31|835.19|832.79|835.19|832.79|834.71|832.31|0
1653379540000|2022-05-24 08:05:40|835.08|832.68|835.08|832.68|835.43|833.03|835.08|832.68|0
1653379550000|2022-05-24 08:05:50|835.32|832.92|834.84|832.44|835.32|832.92|834.71|832.31|0
1653379560000|2022-05-24 08:06:00|835.08|832.68|834.95|832.55|835.08|832.68|834.84|832.44|0
1653379570000|2022-05-24 08:06:10|834.71|832.31|834.95|832.55|834.95|832.55|834.47|832.07|0
1653379580000|2022-05-24 08:06:20|835.08|832.68|835.43|833.03|835.43|833.03|835.08|832.68|0
1653379590000|2022-05-24 08:06:30|835.19|832.79|835.8|833.4|835.8|833.4|835.19|832.79|0
1653379600000|2022-05-24 08:06:40|835.43|833.03|834.95|832.55|835.43|833.03|834.95|832.55|0
1653379610000|2022-05-24 08:06:50|834.35|831.95|834.35|831.95|834.71|832.31|834.35|831.95|0
1653379620000|2022-05-24 08:07:00|834.47|832.07|834.71|832.31|834.71|832.31|834.47|832.07|0
1653379630000|2022-05-24 08:07:10|834.47|832.07|834.47|832.07|834.47|832.07|833.99|831.59|0
1653379640000|2022-05-24 08:07:20|834.84|832.44|834.95|832.55|835.08|832.68|834.84|832.44|0
1653379650000|2022-05-24 08:07:30|835.08|832.68|835.19|832.79|835.32|832.92|835.08|832.68|0
1653379660000|2022-05-24 08:07:40|835.43|833.03|835.32|832.92|835.43|833.03|834.95|832.55|0
1653379670000|2022-05-24 08:07:50|835.19|832.79|835.32|832.92|835.43|833.03|835.19|832.79|0
1653379680000|2022-05-24 08:08:00|835.56|833.16|834.59|832.19|835.56|833.16|834.59|832.19|0
1653379690000|2022-05-24 08:08:10|834.84|832.44|835.56|833.16|835.56|833.16|834.71|832.31|0
1653379700000|2022-05-24 08:08:20|835.67|833.27|835.67|833.27|835.91|833.51|835.67|833.27|0
1653379710000|2022-05-24 08:08:30|835.32|832.92|834.95|832.55|835.56|833.16|834.95|832.55|0
1653379720000|2022-05-24 08:08:40|834.71|832.31|834.95|832.55|834.95|832.55|834.71|832.31|0
1653379730000|2022-05-24 08:08:50|835.08|832.68|835.32|832.92|835.32|832.92|835.08|832.68|0
1653379740000|2022-05-24 08:09:00|834.84|832.44|833.99|831.59|834.84|832.44|833.99|831.59|0
1653379750000|2022-05-24 08:09:10|833.75|831.35|833.75|831.35|833.75|831.35|833.51|831.11|0
1653379760000|2022-05-24 08:09:20|833.39|830.99|832.67|830.27|833.39|830.99|832.67|830.27|0
1653379770000|2022-05-24 08:09:30|832.91|830.51|833.02|830.62|833.02|830.62|832.91|830.51|0
1653379780000|2022-05-24 08:09:40|832.78|830.38|833.02|830.62|833.02|830.62|832.78|830.38|0
1653379790000|2022-05-24 08:09:50|832.91|830.51|833.02|830.62|833.15|830.75|832.91|830.51|0
1653379800000|2022-05-24 08:10:00|833.26|830.86|834.47|832.07|834.47|832.07|833.26|830.86|0
1653379810000|2022-05-24 08:10:10|834.23|831.83|834.47|832.07|834.47|832.07|834.23|831.83|0
1653379830000|2022-05-24 08:10:30|834.71|832.31|834.59|832.19|834.71|832.31|834.23|831.83|0
1653379840000|2022-05-24 08:10:40|833.15|830.75|833.26|830.86|833.26|830.86|833.15|830.75|0
1653379850000|2022-05-24 08:10:50|832.54|830.14|832.19|829.79|832.54|830.14|832.06|829.66|0
1653379860000|2022-05-24 08:11:00|832.06|829.66|831.94|829.54|832.19|829.79|831.82|829.42|0
1653379870000|2022-05-24 08:11:10|832.06|829.66|831.82|829.42|832.06|829.66|831.82|829.42|0
1653379880000|2022-05-24 08:11:20|831.58|829.18|831.1|828.7|831.58|829.18|830.86|828.46|0
1653379890000|2022-05-24 08:11:30|831.46|829.06|830.98|828.58|831.46|829.06|830.98|828.58|0
1653379900000|2022-05-24 08:11:40|831.34|828.94|829.89|827.49|831.34|828.94|829.89|827.49|0
1653379910000|2022-05-24 08:11:50|830.37|827.97|830.37|827.97|830.37|827.97|830.37|827.97|0
1653379920000|2022-05-24 08:12:00|830.5|828.1|830.26|827.86|830.5|828.1|830.26|827.86|0
1653379930000|2022-05-24 08:12:10|830.37|827.97|830.5|828.1|830.62|828.22|830.37|827.97|0
1653379940000|2022-05-24 08:12:20|830.86|828.46|831.22|828.82|831.22|828.82|830.86|828.46|0
1653379950000|2022-05-24 08:12:30|831.34|828.94|831.46|829.06|831.58|829.18|831.34|828.94|0
1653379960000|2022-05-24 08:12:40|831.82|829.42|832.06|829.66|832.43|830.03|831.82|829.42|0
1653379970000|2022-05-24 08:12:50|832.19|829.79|831.58|829.18|832.19|829.79|831.58|829.18|0
1653379980000|2022-05-24 08:13:00|831.82|829.42|832.06|829.66|832.18|829.78|831.7|829.3|0
1653379990000|2022-05-24 08:13:10|831.82|829.42|832.06|829.66|832.06|829.66|831.82|829.42|0
1653380000000|2022-05-24 08:13:20|832.3|829.9|832.06|829.66|832.3|829.9|832.06|829.66|0
1653380010000|2022-05-24 08:13:30|831.82|829.42|832.06|829.66|832.06|829.66|831.82|829.42|0
1653380020000|2022-05-24 08:13:40|831.82|829.42|832.78|830.38|832.78|830.38|831.82|829.42|0
1653380030000|2022-05-24 08:13:50|832.54|830.14|832.06|829.66|832.54|830.14|831.82|829.42|0
1653380040000|2022-05-24 08:14:00|832.18|829.78|832.3|829.9|832.3|829.9|832.18|829.78|0
1653380050000|2022-05-24 08:14:10|832.06|829.66|831.94|829.54|832.18|829.78|831.94|829.54|0
1653380060000|2022-05-24 08:14:20|831.82|829.42|831.94|829.54|832.06|829.66|831.82|829.42|0
1653380070000|2022-05-24 08:14:30|831.58|829.18|831.82|829.42|831.82|829.42|831.58|829.18|0
1653380080000|2022-05-24 08:14:40|831.58|829.18|831.58|829.18|831.58|829.18|831.58|829.18|0
1653380090000|2022-05-24 08:14:50|832.06|829.66|830.61|828.21|832.06|829.66|830.61|828.21|0
1653380100000|2022-05-24 08:15:00|831.1|828.7|830.74|828.34|831.58|829.18|830.74|828.34|0
1653380110000|2022-05-24 08:15:10|831.34|828.94|831.1|828.7|831.46|829.06|830.86|828.46|0
1653380120000|2022-05-24 08:15:20|831.46|829.06|831.7|829.3|831.82|829.42|831.46|829.06|0
1653380130000|2022-05-24 08:15:30|832.3|829.9|832.78|830.38|832.78|830.38|832.18|829.78|0
1653380140000|2022-05-24 08:15:40|832.67|830.27|833.02|830.62|833.26|830.86|832.67|830.27|0
1653380150000|2022-05-24 08:15:50|832.54|830.14|832.54|830.14|832.78|830.38|832.54|830.14|0
1653380160000|2022-05-24 08:16:00|832.78|830.38|832.91|830.51|833.02|830.62|832.78|830.38|0
1653380170000|2022-05-24 08:16:10|832.78|830.38|833.39|830.99|833.39|830.99|832.78|830.38|0
1653380180000|2022-05-24 08:16:20|833.5|831.1|833.99|831.59|833.99|831.59|833.26|830.86|0
1653380190000|2022-05-24 08:16:30|833.75|831.35|833.99|831.59|834.11|831.71|833.75|831.35|0
1653380200000|2022-05-24 08:16:40|833.75|831.35|833.75|831.35|834.23|831.83|833.75|831.35|0
1653380210000|2022-05-24 08:16:50|833.99|831.59|834.23|831.83|834.23|831.83|833.99|831.59|0
1653380220000|2022-05-24 08:17:00|833.99|831.59|834.71|832.31|834.71|832.31|833.99|831.59|0
1653380230000|2022-05-24 08:17:10|834.59|832.19|834.95|832.55|834.95|832.55|834.59|832.19|0
1653380240000|2022-05-24 08:17:20|835.19|832.79|834.95|832.55|835.43|833.03|834.95|832.55|0
1653380250000|2022-05-24 08:17:30|835.19|832.79|835.56|833.16|835.56|833.16|834.95|832.55|0
1653380260000|2022-05-24 08:17:40|836.15|833.75|835.67|833.27|836.4|834|835.67|833.27|0
1653380270000|2022-05-24 08:17:50|835.56|833.16|835.19|832.79|835.56|833.16|835.19|832.79|0
1653380280000|2022-05-24 08:18:00|835.67|833.27|834.95|832.55|835.67|833.27|834.95|832.55|0
1653380290000|2022-05-24 08:18:10|835.19|832.79|835.19|832.79|835.32|832.92|835.19|832.79|0
1653380300000|2022-05-24 08:18:20|834.95|832.55|835.43|833.03|835.43|833.03|834.95|832.55|0
1653380310000|2022-05-24 08:18:30|835.19|832.79|834.47|832.07|835.19|832.79|834.47|832.07|0
1653380320000|2022-05-24 08:18:40|834.71|832.31|834.83|832.43|834.95|832.55|834.71|832.31|0
1653380330000|2022-05-24 08:18:50|834.71|832.31|834.47|832.07|834.71|832.31|834.47|832.07|0
1653380340000|2022-05-24 08:19:00|833.75|831.35|834.23|831.83|834.47|832.07|833.75|831.35|0
1653380350000|2022-05-24 08:19:10|834.35|831.95|834.11|831.71|834.35|831.95|834.11|831.71|0
1653380360000|2022-05-24 08:19:20|833.99|831.59|833.75|831.35|833.99|831.59|833.75|831.35|0
1653380370000|2022-05-24 08:19:30|833.5|831.1|833.39|830.99|833.63|831.23|833.39|830.99|0
1653380380000|2022-05-24 08:19:40|833.26|830.86|833.15|830.75|833.26|830.86|833.15|830.75|0
1653380390000|2022-05-24 08:19:50|833.5|831.1|834.11|831.71|834.23|831.83|833.5|831.1|0
1653380400000|2022-05-24 08:20:00|834.23|831.83|833.99|831.59|834.23|831.83|833.75|831.35|0
1653380410000|2022-05-24 08:20:10|833.75|831.35|833.87|831.47|833.87|831.47|833.75|831.35|0
1653380420000|2022-05-24 08:20:20|833.63|831.23|834.47|832.07|834.47|832.07|833.63|831.23|0
1653380430000|2022-05-24 08:20:30|834.23|831.83|835.08|832.68|835.08|832.68|834.23|831.83|0
1653380440000|2022-05-24 08:20:40|835.32|832.92|835.67|833.27|835.67|833.27|835.32|832.92|0
1653380450000|2022-05-24 08:20:50|835.43|833.03|835.19|832.79|835.43|833.03|834.95|832.55|0
1653380460000|2022-05-24 08:21:00|834.95|832.55|835.8|833.4|835.8|833.4|834.95|832.55|0
1653380470000|2022-05-24 08:21:10|836.4|834|836.88|834.48|837.36|834.96|836.4|834|0
1653380480000|2022-05-24 08:21:20|836.76|834.36|836.4|834|836.76|834.36|836.4|834|0
1653380490000|2022-05-24 08:21:30|836.64|834.24|836.52|834.12|836.64|834.24|836.52|834.12|0
1653380500000|2022-05-24 08:21:40|836.64|834.24|835.91|833.51|836.64|834.24|835.91|833.51|0
1653380510000|2022-05-24 08:21:50|836.15|833.75|835.43|833.03|836.15|833.75|835.43|833.03|0
1653380520000|2022-05-24 08:22:00|835.67|833.27|835.43|833.03|835.67|833.27|835.43|833.03|0
1653380530000|2022-05-24 08:22:10|834.71|832.31|835.19|832.79|835.19|832.79|834.71|832.31|0
1653380540000|2022-05-24 08:22:20|835.32|832.92|834.95|832.55|835.32|832.92|834.95|832.55|0
1653380550000|2022-05-24 08:22:30|834.71|832.31|835.07|832.67|835.19|832.79|834.71|832.31|0
1653380560000|2022-05-24 08:22:40|834.95|832.55|834.71|832.31|834.95|832.55|834.71|832.31|0
1653380570000|2022-05-24 08:22:50|834.83|832.43|834.59|832.19|834.83|832.43|834.59|832.19|0
1653380580000|2022-05-24 08:23:00|834.71|832.31|834.23|831.83|834.71|832.31|834.23|831.83|0
1653380590000|2022-05-24 08:23:10|833.74|831.34|833.5|831.1|833.74|831.34|833.26|830.86|0
1653380600000|2022-05-24 08:23:20|833.39|830.99|833.99|831.59|834.23|831.83|833.39|830.99|0
1653380610000|2022-05-24 08:23:30|834.11|831.71|834.11|831.71|834.23|831.83|834.11|831.71|0
1653380620000|2022-05-24 08:23:40|834.23|831.83|833.74|831.34|834.23|831.83|833.74|831.34|0
1653380630000|2022-05-24 08:23:50|833.39|830.99|833.02|830.62|833.39|830.99|833.02|830.62|0
1653380640000|2022-05-24 08:24:00|832.78|830.38|832.54|830.14|832.78|830.38|832.54|830.14|0
1653380650000|2022-05-24 08:24:10|832.42|830.02|832.42|830.02|832.54|830.14|832.42|830.02|0
1653380660000|2022-05-24 08:24:20|832.54|830.14|832.18|829.78|832.54|830.14|832.06|829.66|0
1653380670000|2022-05-24 08:24:30|832.06|829.66|832.06|829.66|832.06|829.66|832.06|829.66|0
1653380680000|2022-05-24 08:24:40|831.94|829.54|831.94|829.54|831.94|829.54|831.82|829.42|0
1653380690000|2022-05-24 08:24:50|832.18|829.78|832.3|829.9|832.42|830.02|832.18|829.78|0
1653380700000|2022-05-24 08:25:00|832.54|830.14|833.02|830.62|833.02|830.62|832.54|830.14|0
1653380710000|2022-05-24 08:25:10|833.15|830.75|832.78|830.38|833.15|830.75|832.78|830.38|0
1653380720000|2022-05-24 08:25:20|832.54|830.14|832.18|829.78|832.67|830.27|832.18|829.78|0
1653380730000|2022-05-24 08:25:30|832.06|829.66|832.42|830.02|832.42|830.02|831.94|829.54|0
1653380740000|2022-05-24 08:25:40|832.3|829.9|832.3|829.9|832.54|830.14|832.3|829.9|0
1653380750000|2022-05-24 08:25:50|832.54|830.14|832.3|829.9|832.54|830.14|832.3|829.9|0
1653380760000|2022-05-24 08:26:00|832.67|830.27|833.02|830.62|833.02|830.62|832.54|830.14|0
1653380770000|2022-05-24 08:26:10|833.15|830.75|833.74|831.34|833.87|831.47|833.15|830.75|0
1653380780000|2022-05-24 08:26:20|833.5|831.1|832.91|830.51|833.5|831.1|832.91|830.51|0
1653380790000|2022-05-24 08:26:30|832.78|830.38|833.26|830.86|833.26|830.86|832.78|830.38|0
1653380800000|2022-05-24 08:26:40|833.5|831.1|833.26|830.86|833.5|831.1|833.26|830.86|0
1653380810000|2022-05-24 08:26:50|833.5|831.1|833.87|831.47|833.87|831.47|833.5|831.1|0
1653380820000|2022-05-24 08:27:00|834.23|831.83|834.47|832.07|834.47|832.07|834.23|831.83|0
1653380830000|2022-05-24 08:27:10|834.59|832.19|834.47|832.07|834.59|832.19|834.47|832.07|0
1653380840000|2022-05-24 08:27:20|834.35|831.95|833.74|831.34|834.47|832.07|833.74|831.34|0
1653380850000|2022-05-24 08:27:30|833.99|831.59|833.5|831.1|833.99|831.59|833.5|831.1|0
1653380860000|2022-05-24 08:27:40|833.63|831.23|833.99|831.59|833.99|831.59|833.5|831.1|0
1653380870000|2022-05-24 08:27:50|833.74|831.34|833.26|830.86|833.74|831.34|833.26|830.86|0
1653380880000|2022-05-24 08:28:00|833.15|830.75|833.5|831.1|833.5|831.1|832.91|830.51|0
1653380890000|2022-05-24 08:28:10|833.63|831.23|833.74|831.34|833.74|831.34|833.5|831.1|0
1653380900000|2022-05-24 08:28:20|833.99|831.59|833.99|831.59|833.99|831.59|833.74|831.34|0
1653380910000|2022-05-24 08:28:30|834.11|831.71|834.35|831.95|834.35|831.95|834.11|831.71|0
1653380920000|2022-05-24 08:28:40|834.23|831.83|833.63|831.23|834.35|831.95|833.63|831.23|0
1653380930000|2022-05-24 08:28:50|833.74|831.34|833.99|831.59|833.99|831.59|833.74|831.34|0
1653380940000|2022-05-24 08:29:00|833.87|831.47|833.74|831.34|833.87|831.47|833.74|831.34|0
1653380950000|2022-05-24 08:29:10|833.99|831.59|833.99|831.59|833.99|831.59|833.99|831.59|0
1653380960000|2022-05-24 08:29:20|833.87|831.47|833.26|830.86|833.87|831.47|833.02|830.62|0
1653380970000|2022-05-24 08:29:30|833.15|830.75|832.78|830.38|833.15|830.75|832.78|830.38|0
1653380980000|2022-05-24 08:29:40|832.54|830.14|832.67|830.27|832.67|830.27|832.42|830.02|0
1653380990000|2022-05-24 08:29:50|832.54|830.14|832.06|829.66|832.54|830.14|831.94|829.54|0
1653381000000|2022-05-24 08:30:00|832.18|829.78|832.54|830.14|832.54|830.14|832.18|829.78|0
1653381010000|2022-05-24 08:30:10|832.06|829.66|831.34|828.94|832.06|829.66|831.34|828.94|0
1653381020000|2022-05-24 08:30:20|831.46|829.06|831.7|829.3|831.7|829.3|831.46|829.06|0
1653381030000|2022-05-24 08:30:30|831.58|829.18|831.22|828.82|831.58|829.18|831.22|828.82|0
1653381040000|2022-05-24 08:30:40|831.58|829.18|831.22|828.82|831.58|829.18|831.22|828.82|0
1653381050000|2022-05-24 08:30:50|831.46|829.06|831.34|828.94|831.46|829.06|831.34|828.94|0
1653381060000|2022-05-24 08:31:00|831.09|828.69|832.18|829.78|832.18|829.78|831.09|828.69|0
1653381070000|2022-05-24 08:31:10|831.94|829.54|831.34|828.94|831.94|829.54|831.34|828.94|0
1653381080000|2022-05-24 08:31:20|831.58|829.18|831.82|829.42|831.82|829.42|831.58|829.18|0
1653381090000|2022-05-24 08:31:30|832.3|829.9|832.3|829.9|832.3|829.9|831.94|829.54|0
1653381100000|2022-05-24 08:31:40|832.54|830.14|833.63|831.23|833.63|831.23|832.54|830.14|0
1653381110000|2022-05-24 08:31:50|833.87|831.47|834.35|831.95|834.35|831.95|833.74|831.34|0
1653381120000|2022-05-24 08:32:00|834.23|831.83|833.87|831.47|834.23|831.83|833.5|831.1|0
1653381130000|2022-05-24 08:32:10|833.74|831.34|834.23|831.83|834.23|831.83|833.74|831.34|0
1653381140000|2022-05-24 08:32:20|834.11|831.71|833.74|831.34|834.11|831.71|833.74|831.34|0
1653381150000|2022-05-24 08:32:30|833.5|831.1|833.63|831.23|833.63|831.23|833.5|831.1|0
1653381160000|2022-05-24 08:32:40|833.39|830.99|833.74|831.34|833.74|831.34|833.26|830.86|0
1653381170000|2022-05-24 08:32:50|833.87|831.47|833.74|831.34|833.98|831.58|833.74|831.34|0
1653381180000|2022-05-24 08:33:00|833.87|831.47|834.11|831.71|834.11|831.71|833.87|831.47|0
1653381190000|2022-05-24 08:33:10|833.63|831.23|833.5|831.1|833.63|831.23|833.26|830.86|0
1653381200000|2022-05-24 08:33:20|833.98|831.58|834.11|831.71|834.11|831.71|833.74|831.34|0
1653381210000|2022-05-24 08:33:30|833.98|831.58|834.11|831.71|834.11|831.71|833.98|831.58|0
1653381220000|2022-05-24 08:33:40|834.23|831.83|834.11|831.71|834.23|831.83|833.87|831.47|0
1653381230000|2022-05-24 08:33:50|834.35|831.95|834.11|831.71|834.35|831.95|834.11|831.71|0
1653381240000|2022-05-24 08:34:00|833.98|831.58|833.26|830.86|833.98|831.58|833.26|830.86|0
1653381250000|2022-05-24 08:34:10|833.02|830.62|833.26|830.86|833.26|830.86|833.02|830.62|0
1653381260000|2022-05-24 08:34:20|832.78|830.38|832.54|830.14|833.02|830.62|832.54|830.14|0
1653381270000|2022-05-24 08:34:30|832.42|830.02|832.06|829.66|832.42|830.02|832.06|829.66|0
1653381280000|2022-05-24 08:34:40|832.18|829.78|832.78|830.38|832.78|830.38|832.18|829.78|0
1653381290000|2022-05-24 08:34:50|832.91|830.51|833.39|830.99|833.39|830.99|832.91|830.51|0
1653381300000|2022-05-24 08:35:00|833.26|830.86|833.39|830.99|833.87|831.47|833.26|830.86|0
1653381310000|2022-05-24 08:35:10|833.5|831.1|833.5|831.1|833.5|831.1|833.5|831.1|0
1653381320000|2022-05-24 08:35:20|833.39|830.99|833.39|830.99|833.5|831.1|833.39|830.99|0
1653381330000|2022-05-24 08:35:30|834.95|832.55|834.47|832.07|834.95|832.55|834.47|832.07|0
1653381340000|2022-05-24 08:35:40|834.59|832.19|834.47|832.07|834.59|832.19|834.23|831.83|0
1653381350000|2022-05-24 08:35:50|834.23|831.83|834.47|832.07|834.59|832.19|834.23|831.83|0
1653381360000|2022-05-24 08:36:00|834.59|832.19|835.43|833.03|835.43|833.03|834.59|832.19|0
1653381370000|2022-05-24 08:36:10|835.67|833.27|835.67|833.27|835.8|833.4|835.67|833.27|0
1653381380000|2022-05-24 08:36:20|835.8|833.4|835.91|833.51|835.91|833.51|835.8|833.4|0
1653381390000|2022-05-24 08:36:30|836.39|833.99|836.15|833.75|836.39|833.99|836.15|833.75|0
1653381400000|2022-05-24 08:36:40|836.28|833.88|835.8|833.4|836.28|833.88|835.8|833.4|0
1653381410000|2022-05-24 08:36:50|835.67|833.27|834.95|832.55|835.67|833.27|834.95|832.55|0
1653381420000|2022-05-24 08:37:00|834.71|832.31|835.43|833.03|835.43|833.03|834.71|832.31|0
1653381430000|2022-05-24 08:37:10|835.19|832.79|835.19|832.79|835.19|832.79|835.19|832.79|0
1653381440000|2022-05-24 08:37:20|835.07|832.67|835.07|832.67|835.43|833.03|835.07|832.67|0
1653381450000|2022-05-24 08:37:30|834.95|832.55|835.07|832.67|835.07|832.67|834.95|832.55|0
1653381460000|2022-05-24 08:37:40|834.71|832.31|834.71|832.31|835.07|832.67|834.71|832.31|0
1653381470000|2022-05-24 08:37:50|834.95|832.55|834.47|832.07|834.95|832.55|834.47|832.07|0
1653381480000|2022-05-24 08:38:00|834.59|832.19|834.95|832.55|834.95|832.55|834.59|832.19|0
1653381490000|2022-05-24 08:38:10|834.83|832.43|834.47|832.07|834.83|832.43|834.47|832.07|0
1653381500000|2022-05-24 08:38:20|833.98|831.58|833.26|830.86|833.98|831.58|833.15|830.75|0
1653381510000|2022-05-24 08:38:30|833.74|831.34|833.98|831.58|833.98|831.58|833.74|831.34|0
1653381520000|2022-05-24 08:38:40|833.74|831.34|833.63|831.23|833.74|831.34|833.63|831.23|0
1653381530000|2022-05-24 08:38:50|833.74|831.34|833.74|831.34|833.98|831.58|833.74|831.34|0
1653381540000|2022-05-24 08:39:00|833.26|830.86|833.26|830.86|833.26|830.86|833.02|830.62|0
1653381550000|2022-05-24 08:39:10|833.74|831.34|833.63|831.23|833.74|831.34|833.5|831.1|0
1653381560000|2022-05-24 08:39:20|833.26|830.86|833.98|831.58|833.98|831.58|833.26|830.86|0
1653381570000|2022-05-24 08:39:30|833.87|831.47|834.23|831.83|834.23|831.83|833.87|831.47|0
1653381580000|2022-05-24 08:39:40|834.11|831.71|833.26|830.86|834.11|831.71|833.26|830.86|0
1653381590000|2022-05-24 08:39:50|832.78|830.38|832.78|830.38|833.02|830.62|832.78|830.38|0
1653381600000|2022-05-24 08:40:00|833.26|830.86|833.5|831.1|833.5|831.1|833.26|830.86|0
1653381610000|2022-05-24 08:40:10|833.39|830.99|833.39|830.99|833.5|831.1|833.15|830.75|0
1653381620000|2022-05-24 08:40:20|833.26|830.86|833.02|830.62|833.26|830.86|833.02|830.62|0
1653381630000|2022-05-24 08:40:30|833.74|831.34|834.22|831.82|834.22|831.82|833.74|831.34|0
1653381640000|2022-05-24 08:40:40|833.63|831.23|833.5|831.1|833.74|831.34|833.5|831.1|0
1653381650000|2022-05-24 08:40:50|833.87|831.47|833.87|831.47|834.11|831.71|833.74|831.34|0
1653381660000|2022-05-24 08:41:00|833.98|831.58|833.98|831.58|834.11|831.71|833.98|831.58|0
1653381670000|2022-05-24 08:41:10|834.11|831.71|835.07|832.67|835.07|832.67|834.11|831.71|0
1653381680000|2022-05-24 08:41:20|835.19|832.79|835.43|833.03|835.43|833.03|835.19|832.79|0
1653381690000|2022-05-24 08:41:30|835.67|833.27|835.55|833.15|835.91|833.51|835.55|833.15|0
1653381700000|2022-05-24 08:41:40|835.43|833.03|835.19|832.79|835.43|833.03|834.95|832.55|0
1653381710000|2022-05-24 08:41:50|834.95|832.55|835.43|833.03|835.43|833.03|834.95|832.55|0
1653381720000|2022-05-24 08:42:00|835.19|832.79|835.19|832.79|835.19|832.79|834.95|832.55|0
1653381730000|2022-05-24 08:42:10|835.07|832.67|835.31|832.91|835.67|833.27|835.07|832.67|0
1653381740000|2022-05-24 08:42:20|835.19|832.79|835.19|832.79|835.19|832.79|835.19|832.79|0
1653381750000|2022-05-24 08:42:30|835.31|832.91|834.95|832.55|835.31|832.91|834.95|832.55|0
1653381760000|2022-05-24 08:42:40|835.19|832.79|835.31|832.91|835.55|833.15|835.19|832.79|0
1653381770000|2022-05-24 08:42:50|835.19|832.79|835.07|832.67|835.19|832.79|835.07|832.67|0
1653381780000|2022-05-24 08:43:00|835.43|833.03|835.8|833.4|835.8|833.4|835.43|833.03|0
1653381790000|2022-05-24 08:43:10|835.91|833.51|836.15|833.75|836.15|833.75|835.91|833.51|0
1653381800000|2022-05-24 08:43:20|835.91|833.51|835.91|833.51|835.91|833.51|835.91|833.51|0
1653381810000|2022-05-24 08:43:30|836.04|833.64|836.04|833.64|836.04|833.64|836.04|833.64|0
1653381820000|2022-05-24 08:43:40|836.39|833.99|835.91|833.51|836.39|833.99|835.91|833.51|0
1653381830000|2022-05-24 08:43:50|835.43|833.03|835.43|833.03|835.43|833.03|835.43|833.03|0
1653381840000|2022-05-24 08:44:00|836.39|833.99|835.55|833.15|836.39|833.99|835.55|833.15|0
1653381850000|2022-05-24 08:44:10|835.43|833.03|835.43|833.03|835.43|833.03|835.43|833.03|0
1653381860000|2022-05-24 08:44:20|835.07|832.67|834.71|832.31|835.07|832.67|834.71|832.31|0
1653381870000|2022-05-24 08:44:30|835.19|832.79|835.8|833.4|835.8|833.4|835.19|832.79|0
1653381880000|2022-05-24 08:44:40|835.91|833.51|836.28|833.88|836.28|833.88|835.91|833.51|0
1653381890000|2022-05-24 08:44:50|836.39|833.99|836.63|834.23|836.63|834.23|836.28|833.88|0
1653381900000|2022-05-24 08:45:00|836.88|834.48|837.12|834.72|837.12|834.72|836.88|834.48|0
1653381910000|2022-05-24 08:45:10|836.88|834.48|837.24|834.84|837.24|834.84|836.88|834.48|0
1653381920000|2022-05-24 08:45:20|837.36|834.96|837.36|834.96|837.36|834.96|837.24|834.84|0
1653381930000|2022-05-24 08:45:30|837.24|834.84|837.24|834.84|837.24|834.84|837.12|834.72|0
1653381940000|2022-05-24 08:45:40|837.36|834.96|837.24|834.84|837.36|834.96|837.24|834.84|0
1653381950000|2022-05-24 08:45:50|836.88|834.48|836.39|833.99|836.88|834.48|836.28|833.88|0
1653381960000|2022-05-24 08:46:00|836.63|834.23|836.28|833.88|836.63|834.23|836.15|833.75|0
1653381970000|2022-05-24 08:46:10|836.15|833.75|836.39|833.99|836.39|833.99|836.15|833.75|0
1653381980000|2022-05-24 08:46:20|836.15|833.75|835.67|833.27|836.15|833.75|835.67|833.27|0
1653381990000|2022-05-24 08:46:30|835.8|833.4|835.8|833.4|835.8|833.4|835.67|833.27|0
1653382000000|2022-05-24 08:46:40|835.67|833.27|835.43|833.03|835.67|833.27|835.43|833.03|0
1653382010000|2022-05-24 08:46:50|835.31|832.91|834.47|832.07|835.31|832.91|834.35|831.95|0
1653382020000|2022-05-24 08:47:00|834.22|831.82|834.22|831.82|834.47|832.07|834.22|831.82|0
1653382030000|2022-05-24 08:47:10|834.47|832.07|833.74|831.34|834.71|832.31|833.74|831.34|0
1653382040000|2022-05-24 08:47:20|833.98|831.58|834.22|831.82|834.22|831.82|833.98|831.58|0
1653382050000|2022-05-24 08:47:30|834.83|832.43|834.22|831.82|834.83|832.43|834.22|831.82|0
1653382060000|2022-05-24 08:47:40|834.47|832.07|834.59|832.19|834.71|832.31|834.47|832.07|0
1653382070000|2022-05-24 08:47:50|834.47|832.07|834.71|832.31|834.71|832.31|834.47|832.07|0
1653382080000|2022-05-24 08:48:00|834.47|832.07|833.98|831.58|834.47|832.07|833.98|831.58|0
1653382090000|2022-05-24 08:48:10|833.74|831.34|833.98|831.58|833.98|831.58|833.74|831.34|0
1653382100000|2022-05-24 08:48:20|834.22|831.82|834.22|831.82|834.22|831.82|834.11|831.71|0
1653382110000|2022-05-24 08:48:30|833.98|831.58|834.22|831.82|834.22|831.82|833.98|831.58|0
1653382120000|2022-05-24 08:48:40|834.11|831.71|833.98|831.58|834.11|831.71|833.98|831.58|0
1653382130000|2022-05-24 08:48:50|834.22|831.82|834.47|832.07|834.71|832.31|834.22|831.82|0
1653382140000|2022-05-24 08:49:00|834.95|832.55|835.19|832.79|835.19|832.79|834.95|832.55|0
1653382150000|2022-05-24 08:49:10|834.95|832.55|835.19|832.79|835.19|832.79|834.95|832.55|0
1653382160000|2022-05-24 08:49:20|835.67|833.27|835.31|832.91|835.67|833.27|835.31|832.91|0
1653382170000|2022-05-24 08:49:30|835.19|832.79|835.19|832.79|835.31|832.91|835.19|832.79|0
1653382180000|2022-05-24 08:49:40|835.07|832.67|835.19|832.79|835.19|832.79|834.95|832.55|0
1653382190000|2022-05-24 08:49:50|835.67|833.27|835.19|832.79|835.67|833.27|835.19|832.79|0
1653382200000|2022-05-24 08:50:00|835.43|833.03|836.63|834.23|836.63|834.23|835.43|833.03|0
1653382210000|2022-05-24 08:50:10|836.52|834.12|836.63|834.23|836.76|834.36|836.39|833.99|0
1653382230000|2022-05-24 08:50:30|836.52|834.12|836.87|834.47|836.87|834.47|836.39|833.99|0
1653382240000|2022-05-24 08:50:40|837.12|834.72|836.87|834.47|837.12|834.72|836.87|834.47|0
1653382250000|2022-05-24 08:50:50|836.76|834.36|836.28|833.88|836.76|834.36|836.28|833.88|0
1653382260000|2022-05-24 08:51:00|836.39|833.99|836.6|834.2|836.6|834.2|836.39|833.99|0
1653382270000|2022-05-24 08:51:10|836.84|834.44|836.72|834.32|836.84|834.44|836.72|834.32|0
1653382280000|2022-05-24 08:51:20|836.6|834.2|837.93|835.53|837.93|835.53|836.6|834.2|0
1653382290000|2022-05-24 08:51:30|838.05|835.65|838.29|835.89|838.53|836.13|838.05|835.65|0
1653382300000|2022-05-24 08:51:40|838.53|836.13|838.05|835.65|838.53|836.13|838.05|835.65|0
1653382310000|2022-05-24 08:51:50|837.93|835.53|838.05|835.65|838.05|835.65|837.8|835.4|0
1653382320000|2022-05-24 08:52:00|837.45|835.05|838.17|835.77|838.17|835.77|837.45|835.05|0
1653382330000|2022-05-24 08:52:10|838.05|835.65|837.93|835.53|838.05|835.65|837.93|835.53|0
1653382340000|2022-05-24 08:52:20|838.05|835.65|838.29|835.89|838.29|835.89|838.05|835.65|0
1653382350000|2022-05-24 08:52:30|838.53|836.13|839.49|837.09|839.49|837.09|838.53|836.13|0
1653382360000|2022-05-24 08:52:40|839.38|836.98|839.25|836.85|839.38|836.98|839.25|836.85|0
1653382370000|2022-05-24 08:52:50|839.49|837.09|840.46|838.06|840.46|838.06|839.49|837.09|0
1653382380000|2022-05-24 08:53:00|840.7|838.3|842.87|840.47|843|840.6|840.46|838.06|0
1653382390000|2022-05-24 08:53:10|842.63|840.23|842.63|840.23|842.87|840.47|842.63|840.23|0
1653382400000|2022-05-24 08:53:20|842.87|840.47|842.87|840.47|843.11|840.71|842.39|839.99|0
1653382410000|2022-05-24 08:53:30|842.63|840.23|842.87|840.47|842.87|840.47|842.39|839.99|0
1653382420000|2022-05-24 08:53:40|842.39|839.99|842.76|840.36|842.87|840.47|842.15|839.75|0
1653382430000|2022-05-24 08:53:50|842.63|840.23|841.91|839.51|842.63|840.23|841.91|839.51|0
1653382440000|2022-05-24 08:54:00|842.15|839.75|842.63|840.23|843.11|840.71|842.15|839.75|0
1653382450000|2022-05-24 08:54:10|842.39|839.99|842.39|839.99|842.39|839.99|842.39|839.99|0
1653382460000|2022-05-24 08:54:20|842.15|839.75|842.39|839.99|842.39|839.99|842.15|839.75|0
1653382470000|2022-05-24 08:54:30|842.27|839.87|841.79|839.39|842.27|839.87|841.79|839.39|0
1653382480000|2022-05-24 08:54:40|841.66|839.26|841.18|838.78|841.66|839.26|841.18|838.78|0
1653382490000|2022-05-24 08:54:50|840.94|838.54|841.66|839.26|841.66|839.26|840.94|838.54|0
1653382500000|2022-05-24 08:55:00|841.79|839.39|841.42|839.02|841.91|839.51|841.42|839.02|0
1653382510000|2022-05-24 08:55:10|841.31|838.91|841.66|839.26|841.66|839.26|841.18|838.78|0
1653382520000|2022-05-24 08:55:20|841.55|839.15|840.7|838.3|841.55|839.15|840.7|838.3|0
1653382530000|2022-05-24 08:55:30|840.94|838.54|840.82|838.42|840.94|838.54|840.82|838.42|0
1653382540000|2022-05-24 08:55:40|840.94|838.54|840.22|837.82|840.94|838.54|840.22|837.82|0
1653382550000|2022-05-24 08:55:50|839.98|837.58|840.7|838.3|840.7|838.3|839.98|837.58|0
1653382560000|2022-05-24 08:56:00|840.94|838.54|841.18|838.78|841.18|838.78|840.94|838.54|0
1653382570000|2022-05-24 08:56:10|840.94|838.54|840.94|838.54|840.94|838.54|840.7|838.3|0
1653382580000|2022-05-24 08:56:20|840.7|838.3|840.58|838.18|840.82|838.42|840.58|838.18|0
1653382590000|2022-05-24 08:56:30|840.46|838.06|841.18|838.78|841.18|838.78|840.46|838.06|0
1653382600000|2022-05-24 08:56:40|840.94|838.54|841.42|839.02|841.42|839.02|840.94|838.54|0
1653382610000|2022-05-24 08:56:50|841.55|839.15|841.42|839.02|841.55|839.15|841.42|839.02|0
1653382620000|2022-05-24 08:57:00|842.27|839.87|843.11|840.71|843.24|840.84|842.27|839.87|0
1653382630000|2022-05-24 08:57:10|842.87|840.47|842.87|840.47|843|840.6|842.63|840.23|0
1653382640000|2022-05-24 08:57:20|843|840.6|842.51|840.11|843|840.6|842.51|840.11|0
1653382650000|2022-05-24 08:57:30|842.63|840.23|842.15|839.75|842.63|840.23|842.15|839.75|0
1653382660000|2022-05-24 08:57:40|841.91|839.51|842.15|839.75|842.15|839.75|841.91|839.51|0
1653382670000|2022-05-24 08:57:50|842.03|839.63|842.15|839.75|842.15|839.75|842.03|839.63|0
1653382680000|2022-05-24 08:58:00|841.91|839.51|842.39|839.99|842.63|840.23|841.91|839.51|0
1653382690000|2022-05-24 08:58:10|842.51|840.11|842.39|839.99|842.63|840.23|842.39|839.99|0
1653382700000|2022-05-24 08:58:20|842.15|839.75|842.15|839.75|842.27|839.87|842.15|839.75|0
1653382710000|2022-05-24 08:58:30|842.39|839.99|842.27|839.87|842.39|839.99|842.27|839.87|0
1653382720000|2022-05-24 08:58:40|842.15|839.75|841.91|839.51|842.39|839.99|841.91|839.51|0
1653382730000|2022-05-24 08:58:50|842.15|839.75|841.42|839.02|842.15|839.75|841.42|839.02|0
1653382740000|2022-05-24 08:59:00|841.31|838.91|841.18|838.78|841.42|839.02|841.07|838.67|0
1653382750000|2022-05-24 08:59:10|840.94|838.54|841.42|839.02|841.42|839.02|840.94|838.54|0
1653382760000|2022-05-24 08:59:20|841.91|839.51|842.15|839.75|842.15|839.75|841.91|839.51|0
1653382770000|2022-05-24 08:59:30|841.91|839.51|841.91|839.51|841.91|839.51|841.18|838.78|0
1653382780000|2022-05-24 08:59:40|841.66|839.26|841.66|839.26|841.66|839.26|841.55|839.15|0
1653382790000|2022-05-24 08:59:50|842.03|839.63|841.91|839.51|842.39|839.99|841.91|839.51|0
1653382800000|2022-05-24 09:00:00|841.66|839.26|841.66|839.26|841.79|839.39|841.66|839.26|0
1653382810000|2022-05-24 09:00:10|841.79|839.39|841.18|838.78|841.79|839.39|841.18|838.78|0
1653382820000|2022-05-24 09:00:20|841.07|838.67|840.94|838.54|841.18|838.78|840.94|838.54|0
1653382830000|2022-05-24 09:00:30|841.07|838.67|841.18|838.78|841.18|838.78|840.94|838.54|0
1653382840000|2022-05-24 09:00:40|840.94|838.54|840.94|838.54|840.94|838.54|840.94|838.54|0
1653382850000|2022-05-24 09:00:50|840.82|838.42|841.18|838.78|841.18|838.78|840.82|838.42|0
1653382860000|2022-05-24 09:01:00|841.07|838.67|840.94|838.54|841.07|838.67|840.94|838.54|0
1653382870000|2022-05-24 09:01:10|840.7|838.3|840.22|837.82|840.7|838.3|840.22|837.82|0
1653382880000|2022-05-24 09:01:20|840.46|838.06|839.49|837.09|840.46|838.06|839.49|837.09|0
1653382890000|2022-05-24 09:01:30|839.38|836.98|839.86|837.46|839.97|837.57|839.38|836.98|0
1653382900000|2022-05-24 09:01:40|839.62|837.22|839.86|837.46|839.86|837.46|839.49|837.09|0
1653382910000|2022-05-24 09:01:50|839.73|837.33|839.97|837.57|839.97|837.57|839.73|837.33|0
1653382920000|2022-05-24 09:02:00|839.86|837.46|840.46|838.06|840.46|838.06|839.86|837.46|0
1653382930000|2022-05-24 09:02:10|840.94|838.54|840.34|837.94|840.94|838.54|840.22|837.82|0
1653382940000|2022-05-24 09:02:20|840.22|837.82|840.58|838.18|840.58|838.18|840.22|837.82|0
1653382950000|2022-05-24 09:02:30|840.34|837.94|839.86|837.46|840.34|837.94|839.86|837.46|0
1653382960000|2022-05-24 09:02:40|839.73|837.33|839.97|837.57|839.97|837.57|839.73|837.33|0
1653382970000|2022-05-24 09:02:50|840.1|837.7|839.73|837.33|840.1|837.7|839.73|837.33|0
1653382980000|2022-05-24 09:03:00|839.49|837.09|839.49|837.09|839.49|837.09|839.38|836.98|0
1653382990000|2022-05-24 09:03:10|839.73|837.33|839.73|837.33|839.97|837.57|839.73|837.33|0
1653383000000|2022-05-24 09:03:20|839.49|837.09|839.49|837.09|839.49|837.09|839.38|836.98|0
1653383010000|2022-05-24 09:03:30|839.62|837.22|839.49|837.09|839.62|837.22|839.49|837.09|0
1653383020000|2022-05-24 09:03:40|840.46|838.06|840.1|837.7|840.46|838.06|840.1|837.7|0
1653383030000|2022-05-24 09:03:50|840.22|837.82|839.97|837.57|840.22|837.82|839.97|837.57|0
1653383040000|2022-05-24 09:04:00|839.62|837.22|840.22|837.82|840.22|837.82|839.62|837.22|0
1653383050000|2022-05-24 09:04:10|839.97|837.57|840.7|838.3|840.7|838.3|839.97|837.57|0
1653383060000|2022-05-24 09:04:20|840.58|838.18|840.94|838.54|840.94|838.54|840.58|838.18|0
1653383070000|2022-05-24 09:04:30|840.7|838.3|840.94|838.54|840.94|838.54|840.7|838.3|0
1653383080000|2022-05-24 09:04:40|840.46|838.06|840.7|838.3|840.7|838.3|840.46|838.06|0
1653383090000|2022-05-24 09:04:50|840.82|838.42|841.18|838.78|841.18|838.78|840.82|838.42|0
1653383100000|2022-05-24 09:05:00|841.07|838.67|840.94|838.54|841.07|838.67|840.94|838.54|0
1653383110000|2022-05-24 09:05:10|840.46|838.06|840.46|838.06|840.46|838.06|840.46|838.06|0
1653383120000|2022-05-24 09:05:20|840.58|838.18|841.42|839.02|841.42|839.02|840.58|838.18|0
1653383130000|2022-05-24 09:05:30|841.18|838.78|841.42|839.02|841.42|839.02|841.18|838.78|0
1653383140000|2022-05-24 09:05:40|841.18|838.78|841.31|838.91|841.42|839.02|841.18|838.78|0
1653383150000|2022-05-24 09:05:50|841.55|839.15|841.31|838.91|841.55|839.15|841.31|838.91|0
1653383160000|2022-05-24 09:06:00|841.18|838.78|841.18|838.78|841.18|838.78|841.18|838.78|0
1653383170000|2022-05-24 09:06:10|841.31|838.91|841.42|839.02|841.42|839.02|841.18|838.78|0
1653383180000|2022-05-24 09:06:20|841.55|839.15|841.66|839.26|841.66|839.26|841.55|839.15|0
1653383190000|2022-05-24 09:06:30|841.55|839.15|841.9|839.5|841.9|839.5|841.55|839.15|0
1653383200000|2022-05-24 09:06:40|841.66|839.26|841.31|838.91|841.66|839.26|841.31|838.91|0
1653383210000|2022-05-24 09:06:50|841.18|838.78|841.18|838.78|841.42|839.02|841.18|838.78|0
1653383220000|2022-05-24 09:07:00|841.42|839.02|841.42|839.02|841.42|839.02|841.42|839.02|0
1653383250000|2022-05-24 09:07:30|841.66|839.26|842.15|839.75|842.15|839.75|841.66|839.26|0
1653383260000|2022-05-24 09:07:40|842.27|839.87|842.39|839.99|842.39|839.99|842.15|839.75|0
1653383270000|2022-05-24 09:07:50|841.9|839.5|841.31|838.91|841.9|839.5|841.31|838.91|0
1653383280000|2022-05-24 09:08:00|841.18|838.78|841.42|839.02|841.42|839.02|841.18|838.78|0
1653383290000|2022-05-24 09:08:10|841.18|838.78|841.42|839.02|841.42|839.02|841.06|838.66|0
1653383300000|2022-05-24 09:08:20|841.06|838.66|840.94|838.54|841.18|838.78|840.94|838.54|0
1653383310000|2022-05-24 09:08:30|841.18|838.78|841.79|839.39|841.79|839.39|841.06|838.66|0
1653383320000|2022-05-24 09:08:40|841.66|839.26|841.66|839.26|841.66|839.26|841.66|839.26|0
1653383330000|2022-05-24 09:08:50|841.42|839.02|841.18|838.78|841.42|839.02|841.18|838.78|0
1653383340000|2022-05-24 09:09:00|841.31|838.91|841.31|838.91|841.31|838.91|841.31|838.91|0
1653383350000|2022-05-24 09:09:10|841.55|839.15|841.42|839.02|841.55|839.15|841.42|839.02|0
1653383360000|2022-05-24 09:09:20|841.55|839.15|841.42|839.02|841.55|839.15|841.42|839.02|0
1653383370000|2022-05-24 09:09:30|841.55|839.15|841.55|839.15|841.55|839.15|841.55|839.15|0
1653383380000|2022-05-24 09:09:40|841.42|839.02|840.22|837.82|841.42|839.02|840.22|837.82|0
1653383390000|2022-05-24 09:09:50|840.46|838.06|840.94|838.54|840.94|838.54|840.46|838.06|0
1653383400000|2022-05-24 09:10:00|840.46|838.06|840.7|838.3|840.94|838.54|840.46|838.06|0
1653383410000|2022-05-24 09:10:10|840.82|838.42|840.94|838.54|840.94|838.54|840.82|838.42|0
1653383420000|2022-05-24 09:10:20|840.7|838.3|840.94|838.54|841.18|838.78|840.46|838.06|0
1653383430000|2022-05-24 09:10:30|841.18|838.78|840.7|838.3|841.18|838.78|840.58|838.18|0
1653383440000|2022-05-24 09:10:40|840.46|838.06|840.46|838.06|840.46|838.06|840.46|838.06|0
1653383450000|2022-05-24 09:10:50|840.7|838.3|840.7|838.3|841.18|838.78|840.7|838.3|0
1653383460000|2022-05-24 09:11:00|840.82|838.42|841.18|838.78|841.18|838.78|840.82|838.42|0
1653383470000|2022-05-24 09:11:10|840.94|838.54|840.94|838.54|840.94|838.54|840.82|838.42|0
1653383480000|2022-05-24 09:11:20|840.7|838.3|841.66|839.26|841.66|839.26|840.7|838.3|0
1653383490000|2022-05-24 09:11:30|841.79|839.39|841.66|839.26|841.9|839.5|841.66|839.26|0
1653383500000|2022-05-24 09:11:40|841.79|839.39|841.79|839.39|841.79|839.39|841.55|839.15|0
1653383510000|2022-05-24 09:11:50|841.66|839.26|841.42|839.02|841.66|839.26|841.42|839.02|0
1653383520000|2022-05-24 09:12:00|841.31|838.91|841.42|839.02|841.42|839.02|841.31|838.91|0
1653383530000|2022-05-24 09:12:10|841.66|839.26|841.79|839.39|841.79|839.39|841.55|839.15|0
1653383540000|2022-05-24 09:12:20|841.42|839.02|841.66|839.26|841.9|839.5|841.42|839.02|0
1653383550000|2022-05-24 09:12:30|841.55|839.15|841.66|839.26|841.66|839.26|841.55|839.15|0
1653383560000|2022-05-24 09:12:40|841.55|839.15|841.42|839.02|841.66|839.26|841.42|839.02|0
1653383570000|2022-05-24 09:12:50|841.06|838.66|840.94|838.54|841.06|838.66|840.94|838.54|0
1653383580000|2022-05-24 09:13:00|841.06|838.66|840.21|837.81|841.06|838.66|840.21|837.81|0
1653383590000|2022-05-24 09:13:10|839.97|837.57|839.73|837.33|839.97|837.57|839.62|837.22|0
1653383600000|2022-05-24 09:13:20|839.86|837.46|839.49|837.09|839.86|837.46|839.49|837.09|0
1653383610000|2022-05-24 09:13:30|839.25|836.85|838.77|836.37|839.25|836.85|838.77|836.37|0
1653383620000|2022-05-24 09:13:40|838.53|836.13|839.49|837.09|839.49|837.09|838.53|836.13|0
1653383630000|2022-05-24 09:13:50|839.01|836.61|838.53|836.13|839.01|836.61|838.53|836.13|0
1653383640000|2022-05-24 09:14:00|838.17|835.77|837.93|835.53|838.17|835.77|837.93|835.53|0
1653383650000|2022-05-24 09:14:10|838.04|835.64|838.53|836.13|838.77|836.37|838.04|835.64|0
1653383660000|2022-05-24 09:14:20|838.65|836.25|838.41|836.01|838.65|836.25|838.41|836.01|0
1653383670000|2022-05-24 09:14:30|838.28|835.88|838.04|835.64|838.28|835.88|837.8|835.4|0
1653383680000|2022-05-24 09:14:40|838.28|835.88|838.77|836.37|838.77|836.37|838.28|835.88|0
1653383690000|2022-05-24 09:14:50|838.89|836.49|838.77|836.37|838.89|836.49|838.77|836.37|0
1653383700000|2022-05-24 09:15:00|838.53|836.13|838.89|836.49|838.89|836.49|838.53|836.13|0
1653383710000|2022-05-24 09:15:10|839.01|836.61|838.53|836.13|839.01|836.61|838.53|836.13|0
1653383720000|2022-05-24 09:15:20|838.28|835.88|838.28|835.88|838.28|835.88|838.04|835.64|0
1653383730000|2022-05-24 09:15:30|838.04|835.64|837.93|835.53|838.04|835.64|837.93|835.53|0
1653383740000|2022-05-24 09:15:40|838.28|835.88|838.28|835.88|838.41|836.01|838.28|835.88|0
1653383750000|2022-05-24 09:15:50|838.41|836.01|837.93|835.53|838.41|836.01|837.93|835.53|0
1653383760000|2022-05-24 09:16:00|838.04|835.64|838.53|836.13|838.53|836.13|838.04|835.64|0
1653383770000|2022-05-24 09:16:10|838.65|836.25|839.01|836.61|839.01|836.61|838.53|836.13|0
1653383780000|2022-05-24 09:16:20|838.77|836.37|838.53|836.13|838.77|836.37|838.28|835.88|0
1653383790000|2022-05-24 09:16:30|838.28|835.88|838.28|835.88|838.28|835.88|838.28|835.88|0
1653383800000|2022-05-24 09:16:40|838.53|836.13|838.41|836.01|838.53|836.13|838.28|835.88|0
1653383810000|2022-05-24 09:16:50|838.53|836.13|839.01|836.61|839.01|836.61|838.53|836.13|0
1653383820000|2022-05-24 09:17:00|839.13|836.73|839.25|836.85|839.25|836.85|839.13|836.73|0
1653383830000|2022-05-24 09:17:10|839.37|836.97|839.49|837.09|839.49|837.09|839.25|836.85|0
1653383840000|2022-05-24 09:17:20|840.21|837.81|839.97|837.57|840.21|837.81|839.97|837.57|0
1653383850000|2022-05-24 09:17:30|840.46|838.06|840.46|838.06|840.58|838.18|840.46|838.06|0
1653383860000|2022-05-24 09:17:40|839.73|837.33|839.73|837.33|839.97|837.57|839.73|837.33|0
1653383870000|2022-05-24 09:17:50|839.62|837.22|839.86|837.46|839.86|837.46|839.62|837.22|0
1653383880000|2022-05-24 09:18:00|840.1|837.7|840.21|837.81|840.34|837.94|840.1|837.7|0
1653383890000|2022-05-24 09:18:10|840.34|837.94|840.34|837.94|840.34|837.94|840.34|837.94|0
1653383900000|2022-05-24 09:18:20|840.46|838.06|840.46|838.06|840.7|838.3|840.46|838.06|0
1653383910000|2022-05-24 09:18:30|840.7|838.3|840.46|838.06|840.7|838.3|840.46|838.06|0
1653383920000|2022-05-24 09:18:40|840.21|837.81|839.73|837.33|840.21|837.81|839.49|837.09|0
1653383930000|2022-05-24 09:18:50|839.97|837.57|839.97|837.57|839.97|837.57|839.97|837.57|0
1653383940000|2022-05-24 09:19:00|840.46|838.06|840.21|837.81|840.46|838.06|840.21|837.81|0
1653383950000|2022-05-24 09:19:10|840.1|837.7|840.21|837.81|840.21|837.81|839.97|837.57|0
1653383960000|2022-05-24 09:19:20|840.46|838.06|840.34|837.94|840.46|838.06|840.34|837.94|0
1653383970000|2022-05-24 09:19:30|840.21|837.81|840.46|838.06|840.46|838.06|840.21|837.81|0
1653383980000|2022-05-24 09:19:40|840.7|838.3|840.7|838.3|840.7|838.3|840.7|838.3|0
1653383990000|2022-05-24 09:19:50|840.94|838.54|840.94|838.54|840.94|838.54|840.7|838.3|0
1653384000000|2022-05-24 09:20:00|840.21|837.81|839.73|837.33|840.21|837.81|839.73|837.33|0
1653384010000|2022-05-24 09:20:10|839.86|837.46|839.97|837.57|839.97|837.57|839.86|837.46|0
1653384020000|2022-05-24 09:20:20|839.86|837.46|839.73|837.33|839.97|837.57|839.73|837.33|0
1653384030000|2022-05-24 09:20:30|839.62|837.22|839.73|837.33|839.97|837.57|839.62|837.22|0
1653384040000|2022-05-24 09:20:40|839.97|837.57|839.01|836.61|839.97|837.57|839.01|836.61|0
1653384050000|2022-05-24 09:20:50|839.13|836.73|838.77|836.37|839.13|836.73|838.77|836.37|0
1653384060000|2022-05-24 09:21:00|838.53|836.13|838.53|836.13|838.53|836.13|838.53|836.13|0
1653384070000|2022-05-24 09:21:10|838.65|836.25|839.37|836.97|839.37|836.97|838.65|836.25|0
1653384080000|2022-05-24 09:21:20|839.25|836.85|839.13|836.73|839.25|836.85|839.01|836.61|0
1653384090000|2022-05-24 09:21:30|839.25|836.85|839.01|836.61|839.25|836.85|839.01|836.61|0
1653384100000|2022-05-24 09:21:40|839.13|836.73|838.53|836.13|839.13|836.73|838.53|836.13|0
1653384110000|2022-05-24 09:21:50|839.01|836.61|838.89|836.49|839.01|836.61|838.77|836.37|0
1653384120000|2022-05-24 09:22:00|838.65|836.25|838.53|836.13|838.65|836.25|838.53|836.13|0
1653384130000|2022-05-24 09:22:10|838.65|836.25|838.77|836.37|839.01|836.61|838.65|836.25|0
1653384140000|2022-05-24 09:22:20|838.53|836.13|838.53|836.13|838.53|836.13|838.53|836.13|0
1653384150000|2022-05-24 09:22:30|838.28|835.88|838.41|836.01|838.53|836.13|838.28|835.88|0
1653384160000|2022-05-24 09:22:40|839.49|837.09|839.49|837.09|839.49|837.09|839.49|837.09|0
1653384170000|2022-05-24 09:22:50|839.37|836.97|839.01|836.61|839.37|836.97|839.01|836.61|0
1653384180000|2022-05-24 09:23:00|839.25|836.85|839.01|836.61|839.25|836.85|839.01|836.61|0
1653384190000|2022-05-24 09:23:10|839.13|836.73|839.01|836.61|839.13|836.73|838.77|836.37|0
1653384200000|2022-05-24 09:23:20|838.77|836.37|839.01|836.61|839.01|836.61|838.77|836.37|0
1653384210000|2022-05-24 09:23:30|839.25|836.85|839.13|836.73|839.25|836.85|839.01|836.61|0
1653384220000|2022-05-24 09:23:40|839.49|837.09|839.01|836.61|839.49|837.09|839.01|836.61|0
1653384230000|2022-05-24 09:23:50|839.13|836.73|839.01|836.61|839.13|836.73|838.89|836.49|0
1653384240000|2022-05-24 09:24:00|839.13|836.73|839.49|837.09|839.62|837.22|839.13|836.73|0
1653384250000|2022-05-24 09:24:10|839.25|836.85|839.25|836.85|839.25|836.85|839.25|836.85|0
1653384260000|2022-05-24 09:24:20|839.49|837.09|839.49|837.09|839.49|837.09|839.49|837.09|0
1653384270000|2022-05-24 09:24:30|839.73|837.33|839.73|837.33|839.73|837.33|839.73|837.33|0
1653384280000|2022-05-24 09:24:40|839.62|837.22|839.62|837.22|839.62|837.22|839.62|837.22|0
1653384290000|2022-05-24 09:24:50|839.73|837.33|839.97|837.57|839.97|837.57|839.73|837.33|0
1653384310000|2022-05-24 09:25:10|840.21|837.81|840.46|838.06|840.46|838.06|840.21|837.81|0
1653384320000|2022-05-24 09:25:20|840.1|837.7|840.58|838.18|840.58|838.18|840.1|837.7|0
1653384330000|2022-05-24 09:25:30|840.21|837.81|840.21|837.81|840.46|838.06|840.21|837.81|0
1653384340000|2022-05-24 09:25:40|840.34|837.94|840.1|837.7|840.34|837.94|840.1|837.7|0
1653384350000|2022-05-24 09:25:50|840.21|837.81|839.97|837.57|840.21|837.81|839.97|837.57|0
1653384360000|2022-05-24 09:26:00|839.49|837.09|838.53|836.13|839.49|837.09|838.53|836.13|0
1653384370000|2022-05-24 09:26:10|838.41|836.01|838.28|835.88|838.41|836.01|838.28|835.88|0
1653384380000|2022-05-24 09:26:20|837.93|835.53|837.93|835.53|838.28|835.88|837.93|835.53|0
1653384390000|2022-05-24 09:26:30|837.8|835.4|837.93|835.53|837.93|835.53|837.8|835.4|0
1653384400000|2022-05-24 09:26:40|837.8|835.4|837.08|834.68|837.8|835.4|837.08|834.68|0
1653384410000|2022-05-24 09:26:50|836.96|834.56|836.96|834.56|836.96|834.56|836.72|834.32|0
1653384420000|2022-05-24 09:27:00|836.48|834.08|836.11|833.71|836.48|834.08|836.11|833.71|0
1653384430000|2022-05-24 09:27:10|835.87|833.47|836.35|833.95|836.35|833.95|835.87|833.47|0
1653384440000|2022-05-24 09:27:20|836.6|834.2|836.6|834.2|836.6|834.2|836.6|834.2|0
1653384450000|2022-05-24 09:27:30|836.84|834.44|836.35|833.95|836.84|834.44|836.35|833.95|0
1653384460000|2022-05-24 09:27:40|836.6|834.2|836.6|834.2|836.6|834.2|836.6|834.2|0
1653384470000|2022-05-24 09:27:50|836.48|834.08|837.08|834.68|837.08|834.68|836.48|834.08|0
1653384480000|2022-05-24 09:28:00|836.96|834.56|837.56|835.16|837.56|835.16|836.96|834.56|0
1653384490000|2022-05-24 09:28:10|837.8|835.4|838.04|835.64|838.04|835.64|837.8|835.4|0
1653384500000|2022-05-24 09:28:20|837.93|835.53|837.56|835.16|837.93|835.53|837.56|835.16|0
1653384510000|2022-05-24 09:28:30|837.69|835.29|837.8|835.4|838.04|835.64|837.56|835.16|0
1653384520000|2022-05-24 09:28:40|837.93|835.53|837.93|835.53|837.93|835.53|837.93|835.53|0
1653384530000|2022-05-24 09:28:50|837.69|835.29|837.8|835.4|837.8|835.4|837.69|835.29|0
1653384540000|2022-05-24 09:29:00|837.56|835.16|836.72|834.32|837.56|835.16|836.72|834.32|0
1653384550000|2022-05-24 09:29:10|836.6|834.2|836.35|833.95|836.72|834.32|836.35|833.95|0
1653384560000|2022-05-24 09:29:20|836.48|834.08|836.48|834.08|836.48|834.08|836.48|834.08|0
1653384570000|2022-05-24 09:29:30|836.35|833.95|836.6|834.2|836.6|834.2|836.24|833.84|0
1653384580000|2022-05-24 09:29:40|836.72|834.32|836.84|834.44|836.96|834.56|836.6|834.2|0
1653384590000|2022-05-24 09:29:50|836.96|834.56|836.84|834.44|836.96|834.56|836.72|834.32|0
1653384600000|2022-05-24 09:30:00|836.48|834.08|837.32|834.92|837.32|834.92|836.48|834.08|0
1653384610000|2022-05-24 09:30:10|836.84|834.44|837.08|834.68|837.08|834.68|836.84|834.44|0
1653384620000|2022-05-24 09:30:20|837.2|834.8|837.32|834.92|837.32|834.92|837.2|834.8|0
1653384630000|2022-05-24 09:30:30|837.56|835.16|837.8|835.4|837.8|835.4|837.56|835.16|0
1653384640000|2022-05-24 09:30:40|837.56|835.16|837.8|835.4|837.8|835.4|837.56|835.16|0
1653384650000|2022-05-24 09:30:50|837.69|835.29|837.8|835.4|837.8|835.4|837.56|835.16|0
1653384660000|2022-05-24 09:31:00|837.69|835.29|838.41|836.01|838.52|836.12|837.69|835.29|0
1653384670000|2022-05-24 09:31:10|838.28|835.88|837.56|835.16|838.52|836.12|837.56|835.16|0
1653384680000|2022-05-24 09:31:20|837.69|835.29|837.56|835.16|837.8|835.4|837.56|835.16|0
1653384690000|2022-05-24 09:31:30|837.2|834.8|837.44|835.04|837.44|835.04|837.2|834.8|0
1653384700000|2022-05-24 09:31:40|837.56|835.16|837.69|835.29|837.69|835.29|837.56|835.16|0
1653384710000|2022-05-24 09:31:50|837.8|835.4|837.32|834.92|837.8|835.4|837.32|834.92|0
1653384720000|2022-05-24 09:32:00|837.08|834.68|837.32|834.92|837.32|834.92|837.08|834.68|0
1653384730000|2022-05-24 09:32:10|837.56|835.16|837.8|835.4|838.04|835.64|837.56|835.16|0
1653384740000|2022-05-24 09:32:20|837.56|835.16|837.32|834.92|837.56|835.16|837.2|834.8|0
1653384750000|2022-05-24 09:32:30|837.08|834.68|836.96|834.56|837.08|834.68|836.84|834.44|0
1653384760000|2022-05-24 09:32:40|837.2|834.8|836.96|834.56|837.2|834.8|836.96|834.56|0
1653384770000|2022-05-24 09:32:50|836.35|833.95|836.84|834.44|836.84|834.44|836.35|833.95|0
1653384780000|2022-05-24 09:33:00|837.08|834.68|836.84|834.44|837.08|834.68|836.84|834.44|0
1653384790000|2022-05-24 09:33:10|836.96|834.56|836.84|834.44|837.32|834.92|836.84|834.44|0
1653384800000|2022-05-24 09:33:20|836.35|833.95|836.6|834.2|836.6|834.2|836.35|833.95|0
1653384810000|2022-05-24 09:33:30|836.84|834.44|836.84|834.44|836.84|834.44|836.84|834.44|0
1653384820000|2022-05-24 09:33:40|836.96|834.56|836.72|834.32|836.96|834.56|836.72|834.32|0
1653384830000|2022-05-24 09:33:50|836.6|834.2|837.08|834.68|837.08|834.68|836.6|834.2|0
1653384840000|2022-05-24 09:34:00|836.6|834.2|837.08|834.68|837.08|834.68|836.6|834.2|0
1653384850000|2022-05-24 09:34:10|836.84|834.44|837.32|834.92|837.32|834.92|836.84|834.44|0
1653384860000|2022-05-24 09:34:20|836.6|834.2|836.84|834.44|836.84|834.44|836.6|834.2|0
1653384870000|2022-05-24 09:34:30|836.6|834.2|836.6|834.2|836.6|834.2|836.6|834.2|0
1653384880000|2022-05-24 09:34:40|836.72|834.32|836.6|834.2|836.72|834.32|836.6|834.2|0
1653384890000|2022-05-24 09:34:50|836.48|834.08|835.87|833.47|836.48|834.08|835.87|833.47|0
1653384900000|2022-05-24 09:35:00|836|833.6|836.6|834.2|836.6|834.2|836|833.6|0
1653384910000|2022-05-24 09:35:10|836.35|833.95|836.35|833.95|836.72|834.32|836.35|833.95|0
1653384920000|2022-05-24 09:35:20|836.11|833.71|836.11|833.71|836.11|833.71|836.11|833.71|0
1653384930000|2022-05-24 09:35:30|836|833.6|835.87|833.47|836|833.6|835.87|833.47|0
1653384940000|2022-05-24 09:35:40|836|833.6|836.35|833.95|836.35|833.95|836|833.6|0
1653384950000|2022-05-24 09:35:50|836.11|833.71|836|833.6|836.11|833.71|835.87|833.47|0
1653384960000|2022-05-24 09:36:00|835.63|833.23|835.87|833.47|835.87|833.47|835.63|833.23|0
1653384970000|2022-05-24 09:36:10|835.39|832.99|835.39|832.99|835.39|832.99|835.15|832.75|0
1653384980000|2022-05-24 09:36:20|835.27|832.87|835.15|832.75|835.39|832.99|835.15|832.75|0
1653384990000|2022-05-24 09:36:30|834.67|832.27|834.91|832.51|835.15|832.75|834.67|832.27|0
1653385010000|2022-05-24 09:36:50|835.15|832.75|834.91|832.51|835.15|832.75|834.91|832.51|0
1653385020000|2022-05-24 09:37:00|835.15|832.75|835.27|832.87|835.27|832.87|835.15|832.75|0
1653385030000|2022-05-24 09:37:10|835.15|832.75|834.91|832.51|835.15|832.75|834.91|832.51|0
1653385040000|2022-05-24 09:37:20|834.67|832.27|834.91|832.51|834.91|832.51|834.67|832.27|0
1653385050000|2022-05-24 09:37:30|834.79|832.39|834.79|832.39|834.79|832.39|834.79|832.39|0
1653385060000|2022-05-24 09:37:40|834.91|832.51|834.67|832.27|834.91|832.51|834.43|832.03|0
1653385070000|2022-05-24 09:37:50|834.55|832.15|834.91|832.51|835.15|832.75|834.55|832.15|0
1653385080000|2022-05-24 09:38:00|835.03|832.63|834.55|832.15|835.03|832.63|834.55|832.15|0
1653385090000|2022-05-24 09:38:10|834.43|832.03|834.67|832.27|834.67|832.27|834.43|832.03|0
1653385110000|2022-05-24 09:38:30|834.43|832.03|834.55|832.15|834.55|832.15|834.43|832.03|0
1653385120000|2022-05-24 09:38:40|834.43|832.03|834.43|832.03|834.43|832.03|834.43|832.03|0
1653385130000|2022-05-24 09:38:50|834.18|831.78|834.18|831.78|834.18|831.78|834.18|831.78|0
1653385140000|2022-05-24 09:39:00|834.55|832.15|834.79|832.39|834.79|832.39|834.55|832.15|0
1653385150000|2022-05-24 09:39:10|834.91|832.51|834.91|832.51|834.91|832.51|834.79|832.39|0
1653385160000|2022-05-24 09:39:20|834.79|832.39|834.67|832.27|834.79|832.39|834.67|832.27|0
1653385170000|2022-05-24 09:39:30|834.91|832.51|834.91|832.51|834.91|832.51|834.91|832.51|0
1653385180000|2022-05-24 09:39:40|835.15|832.75|835.15|832.75|835.15|832.75|835.15|832.75|0
1653385190000|2022-05-24 09:39:50|834.91|832.51|834.67|832.27|834.91|832.51|834.67|832.27|0
1653385200000|2022-05-24 09:40:00|834.18|831.78|834.18|831.78|834.18|831.78|834.18|831.78|0
1653385210000|2022-05-24 09:40:10|833.94|831.54|834.67|832.27|834.67|832.27|833.94|831.54|0
1653385220000|2022-05-24 09:40:20|834.55|832.15|834.67|832.27|834.67|832.27|834.43|832.03|0
1653385230000|2022-05-24 09:40:30|834.43|832.03|834.67|832.27|834.67|832.27|834.43|832.03|0
1653385240000|2022-05-24 09:40:40|834.55|832.15|834.55|832.15|834.67|832.27|834.55|832.15|0
1653385250000|2022-05-24 09:40:50|834.91|832.51|834.91|832.51|834.91|832.51|834.79|832.39|0
1653385260000|2022-05-24 09:41:00|835.03|832.63|835.39|832.99|835.39|832.99|835.03|832.63|0
1653385270000|2022-05-24 09:41:10|835.27|832.87|835.15|832.75|835.39|832.99|835.15|832.75|0
1653385280000|2022-05-24 09:41:20|835.39|832.99|835.39|832.99|835.39|832.99|835.15|832.75|0
1653385290000|2022-05-24 09:41:30|835.27|832.87|835.39|832.99|835.39|832.99|835.15|832.75|0
1653385300000|2022-05-24 09:41:40|835.51|833.11|835.15|832.75|835.51|833.11|835.15|832.75|0
1653385310000|2022-05-24 09:41:50|835.27|832.87|835.39|832.99|835.39|832.99|835.27|832.87|0
1653385320000|2022-05-24 09:42:00|835.15|832.75|835.39|832.99|835.39|832.99|835.15|832.75|0
1653385330000|2022-05-24 09:42:10|835.63|833.23|835.87|833.47|835.87|833.47|835.63|833.23|0
1653385340000|2022-05-24 09:42:20|835.63|833.23|835.87|833.47|835.87|833.47|835.63|833.23|0
1653385350000|2022-05-24 09:42:30|835.76|833.36|835.15|832.75|835.87|833.47|835.15|832.75|0
1653385360000|2022-05-24 09:42:40|835.39|832.99|835.39|832.99|835.39|832.99|835.27|832.87|0
1653385370000|2022-05-24 09:42:50|835.63|833.23|835.87|833.47|835.87|833.47|835.63|833.23|0
1653385380000|2022-05-24 09:43:00|835.51|833.11|835.39|832.99|835.51|833.11|835.39|832.99|0
1653385390000|2022-05-24 09:43:10|835.15|832.75|835.63|833.23|835.63|833.23|835.15|832.75|0
1653385410000|2022-05-24 09:43:30|835.39|832.99|835.39|832.99|835.39|832.99|835.39|832.99|0
1653385420000|2022-05-24 09:43:40|835.63|833.23|835.63|833.23|835.63|833.23|835.63|833.23|0
1653385430000|2022-05-24 09:43:50|835.15|832.75|835.15|832.75|835.15|832.75|835.15|832.75|0
1653385440000|2022-05-24 09:44:00|835.03|832.63|835.03|832.63|835.03|832.63|835.03|832.63|0
1653385450000|2022-05-24 09:44:10|835.15|832.75|835.39|832.99|835.39|832.99|835.15|832.75|0
1653385460000|2022-05-24 09:44:20|835.15|832.75|834.91|832.51|835.15|832.75|834.91|832.51|0
1653385470000|2022-05-24 09:44:30|835.03|832.63|834.79|832.39|835.15|832.75|834.79|832.39|0
1653385480000|2022-05-24 09:44:40|834.67|832.27|834.91|832.51|834.91|832.51|834.67|832.27|0
1653385490000|2022-05-24 09:44:50|835.15|832.75|835.15|832.75|835.15|832.75|835.03|832.63|0
1653385500000|2022-05-24 09:45:00|835.03|832.63|834.67|832.27|835.03|832.63|834.67|832.27|0
1653385510000|2022-05-24 09:45:10|834.91|832.51|834.67|832.27|834.91|832.51|834.67|832.27|0
1653385520000|2022-05-24 09:45:20|834.42|832.02|834.67|832.27|834.67|832.27|834.18|831.78|0
1653385530000|2022-05-24 09:45:30|834.79|832.39|834.55|832.15|834.91|832.51|834.55|832.15|0
1653385540000|2022-05-24 09:45:40|834.67|832.27|834.42|832.02|834.67|832.27|834.42|832.02|0
1653385550000|2022-05-24 09:45:50|834.67|832.27|834.67|832.27|834.67|832.27|834.67|832.27|0
1653385560000|2022-05-24 09:46:00|834.91|832.51|834.79|832.39|834.91|832.51|834.79|832.39|0
1653385570000|2022-05-24 09:46:10|835.15|832.75|835.39|832.99|835.39|832.99|835.15|832.75|0
1653385580000|2022-05-24 09:46:20|835.15|832.75|834.91|832.51|835.15|832.75|834.91|832.51|0
1653385590000|2022-05-24 09:46:30|834.67|832.27|834.42|832.02|834.67|832.27|834.42|832.02|0
1653385600000|2022-05-24 09:46:40|834.55|832.15|834.18|831.78|834.55|832.15|834.18|831.78|0
1653385610000|2022-05-24 09:46:50|834.42|832.02|834.67|832.27|834.67|832.27|834.42|832.02|0
1653385620000|2022-05-24 09:47:00|834.42|832.02|833.83|831.43|834.42|832.02|833.83|831.43|0
1653385630000|2022-05-24 09:47:10|833.7|831.3|833.46|831.06|833.7|831.3|833.46|831.06|0
1653385640000|2022-05-24 09:47:20|833.7|831.3|833.94|831.54|833.94|831.54|833.7|831.3|0
1653385650000|2022-05-24 09:47:30|833.7|831.3|833.46|831.06|833.7|831.3|833.46|831.06|0
1653385660000|2022-05-24 09:47:40|833.7|831.3|833.59|831.19|833.7|831.3|833.59|831.19|0
1653385670000|2022-05-24 09:47:50|833.46|831.06|832.98|830.58|833.46|831.06|832.98|830.58|0
1653385680000|2022-05-24 09:48:00|833.22|830.82|833.46|831.06|833.46|831.06|833.22|830.82|0
1653385690000|2022-05-24 09:48:10|833.7|831.3|833.7|831.3|833.7|831.3|833.7|831.3|0
1653385700000|2022-05-24 09:48:20|833.46|831.06|833.83|831.43|833.83|831.43|833.46|831.06|0
1653385710000|2022-05-24 09:48:30|833.94|831.54|833.94|831.54|833.94|831.54|833.94|831.54|0
1653385720000|2022-05-24 09:48:40|833.7|831.3|833.7|831.3|833.7|831.3|833.7|831.3|0
1653385730000|2022-05-24 09:48:50|833.94|831.54|833.94|831.54|833.94|831.54|833.94|831.54|0
1653385740000|2022-05-24 09:49:00|833.7|831.3|833.22|830.82|833.7|831.3|833.1|830.7|0
1653385750000|2022-05-24 09:49:10|833.1|830.7|833.22|830.82|833.22|830.82|833.1|830.7|0
1653385760000|2022-05-24 09:49:20|832.26|829.86|832.01|829.61|832.26|829.86|832.01|829.61|0
1653385770000|2022-05-24 09:49:30|832.26|829.86|832.01|829.61|832.26|829.86|832.01|829.61|0
1653385780000|2022-05-24 09:49:40|832.14|829.74|832.01|829.61|832.14|829.74|832.01|829.61|0
1653385800000|2022-05-24 09:50:00|832.5|830.1|832.26|829.86|832.5|830.1|832.26|829.86|0
1653385820000|2022-05-24 09:50:20|832.14|829.74|831.77|829.37|832.14|829.74|831.53|829.13|0
1653385830000|2022-05-24 09:50:30|831.9|829.5|832.01|829.61|832.01|829.61|831.9|829.5|0
1653385840000|2022-05-24 09:50:40|832.26|829.86|832.5|830.1|832.5|830.1|832.01|829.61|0
1653385850000|2022-05-24 09:50:50|832.38|829.98|832.5|830.1|832.5|830.1|832.38|829.98|0
1653385860000|2022-05-24 09:51:00|832.74|830.34|832.01|829.61|832.74|830.34|832.01|829.61|0
1653385870000|2022-05-24 09:51:10|831.66|829.26|831.77|829.37|831.77|829.37|831.66|829.26|0
1653385880000|2022-05-24 09:51:20|832.01|829.61|832.01|829.61|832.01|829.61|832.01|829.61|0
1653385890000|2022-05-24 09:51:30|832.38|829.98|832.26|829.86|832.5|830.1|832.26|829.86|0
1653385900000|2022-05-24 09:51:40|832.5|830.1|832.38|829.98|832.5|830.1|832.38|829.98|0
1653385910000|2022-05-24 09:51:50|832.5|830.1|832.01|829.61|832.5|830.1|832.01|829.61|0
1653385920000|2022-05-24 09:52:00|831.77|829.37|831.77|829.37|831.77|829.37|831.77|829.37|0
1653385930000|2022-05-24 09:52:10|832.01|829.61|831.77|829.37|832.01|829.61|831.77|829.37|0
1653385940000|2022-05-24 09:52:20|831.53|829.13|831.05|828.65|831.53|829.13|831.05|828.65|0
1653385950000|2022-05-24 09:52:30|831.29|828.89|830.69|828.29|831.29|828.89|830.69|828.29|0
1653385960000|2022-05-24 09:52:40|830.57|828.17|830.81|828.41|831.05|828.65|830.57|828.17|0
1653385970000|2022-05-24 09:52:50|830.94|828.54|830.57|828.17|830.94|828.54|830.57|828.17|0
1653385980000|2022-05-24 09:53:00|830.81|828.41|831.05|828.65|831.05|828.65|830.81|828.41|0
1653385990000|2022-05-24 09:53:10|831.29|828.89|831.66|829.26|831.66|829.26|831.29|828.89|0
1653386000000|2022-05-24 09:53:20|831.77|829.37|832.01|829.61|832.01|829.61|831.77|829.37|0
1653386010000|2022-05-24 09:53:30|831.77|829.37|831.53|829.13|831.77|829.37|831.53|829.13|0
1653386020000|2022-05-24 09:53:40|831.66|829.26|831.29|828.89|831.66|829.26|831.29|828.89|0
1653386030000|2022-05-24 09:53:50|831.05|828.65|831.42|829.02|831.42|829.02|831.05|828.65|0
1653386040000|2022-05-24 09:54:00|831.29|828.89|831.29|828.89|831.42|829.02|831.29|828.89|0
1653386050000|2022-05-24 09:54:10|831.05|828.65|831.05|828.65|831.05|828.65|831.05|828.65|0
1653386070000|2022-05-24 09:54:30|831.29|828.89|831.29|828.89|831.29|828.89|831.29|828.89|0
1653386080000|2022-05-24 09:54:40|831.42|829.02|831.29|828.89|831.53|829.13|831.29|828.89|0
1653386090000|2022-05-24 09:54:50|831.18|828.78|831.18|828.78|831.18|828.78|831.18|828.78|0
1653386100000|2022-05-24 09:55:00|831.05|828.65|830.94|828.54|831.05|828.65|830.94|828.54|0
1653386110000|2022-05-24 09:55:10|831.05|828.65|830.81|828.41|831.05|828.65|830.81|828.41|0
1653386130000|2022-05-24 09:55:30|830.57|828.17|830.57|828.17|830.57|828.17|830.57|828.17|0
1653386140000|2022-05-24 09:55:40|830.33|827.93|830.81|828.41|830.81|828.41|830.33|827.93|0
1653386150000|2022-05-24 09:55:50|830.57|828.17|830.57|828.17|830.57|828.17|830.57|828.17|0
1653386160000|2022-05-24 09:56:00|830.33|827.93|829.85|827.45|830.33|827.93|829.85|827.45|0
1653386170000|2022-05-24 09:56:10|830.09|827.69|829.85|827.45|830.09|827.69|829.85|827.45|0
1653386180000|2022-05-24 09:56:20|829.37|826.97|829.37|826.97|829.61|827.21|829.37|826.97|0
1653386190000|2022-05-24 09:56:30|829.61|827.21|829.49|827.09|829.61|827.21|829.37|826.97|0
1653386200000|2022-05-24 09:56:40|829.12|826.72|828.4|826|829.12|826.72|828.16|825.76|0
1653386210000|2022-05-24 09:56:50|828.53|826.13|828.64|826.24|828.64|826.24|828.53|826.13|0
1653386220000|2022-05-24 09:57:00|828.4|826|828.4|826|828.4|826|828.4|826|0
1653386230000|2022-05-24 09:57:10|828.64|826.24|829.12|826.72|829.12|826.72|828.64|826.24|0
1653386240000|2022-05-24 09:57:20|828.88|826.48|828.64|826.24|828.88|826.48|828.64|826.24|0
1653386250000|2022-05-24 09:57:30|828.88|826.48|827.92|825.52|828.88|826.48|827.92|825.52|0
1653386260000|2022-05-24 09:57:40|828.16|825.76|828.4|826|828.4|826|828.16|825.76|0
1653386270000|2022-05-24 09:57:50|828.29|825.89|828.53|826.13|828.53|826.13|828.29|825.89|0
1653386280000|2022-05-24 09:58:00|828.64|826.24|828.53|826.13|828.64|826.24|828.16|825.76|0
1653386290000|2022-05-24 09:58:10|828.64|826.24|828.53|826.13|828.64|826.24|828.53|826.13|0
1653386300000|2022-05-24 09:58:20|828.64|826.24|828.64|826.24|828.64|826.24|828.64|826.24|0
1653386310000|2022-05-24 09:58:30|828.88|826.48|828.88|826.48|828.88|826.48|828.64|826.24|0
1653386320000|2022-05-24 09:58:40|828.64|826.24|828.64|826.24|828.77|826.37|828.64|826.24|0
1653386330000|2022-05-24 09:58:50|828.53|826.13|828.64|826.24|828.64|826.24|828.53|826.13|0
1653386340000|2022-05-24 09:59:00|828.77|826.37|829.01|826.61|829.01|826.61|828.64|826.24|0
1653386350000|2022-05-24 09:59:10|829.12|826.72|829.49|827.09|829.61|827.21|829.12|826.72|0
1653386360000|2022-05-24 09:59:20|829.37|826.97|829.61|827.21|829.61|827.21|829.37|826.97|0
1653386370000|2022-05-24 09:59:30|829.85|827.45|830.09|827.69|830.09|827.69|829.85|827.45|0
1653386380000|2022-05-24 09:59:40|830.21|827.81|830.33|827.93|830.33|827.93|830.09|827.69|0
1653386390000|2022-05-24 09:59:50|830.09|827.69|830.21|827.81|830.21|827.81|830.09|827.69|0
1653386400000|2022-05-24 10:00:00|830.09|827.69|830.09|827.69|830.09|827.69|829.85|827.45|0
1653386410000|2022-05-24 10:00:10|830.33|827.93|830.33|827.93|830.33|827.93|830.33|827.93|0
1653386420000|2022-05-24 10:00:20|830.57|828.17|830.57|828.17|830.81|828.41|830.57|828.17|0
1653386430000|2022-05-24 10:00:30|830.33|827.93|830.57|828.17|830.57|828.17|830.09|827.69|0
1653386440000|2022-05-24 10:00:40|830.45|828.05|830.81|828.41|830.81|828.41|830.45|828.05|0
1653386450000|2022-05-24 10:00:50|831.05|828.65|830.93|828.53|831.05|828.65|830.93|828.53|0
1653386460000|2022-05-24 10:01:00|831.05|828.65|831.29|828.89|831.29|828.89|831.05|828.65|0
1653386470000|2022-05-24 10:01:10|831.53|829.13|831.29|828.89|831.77|829.37|831.29|828.89|0
1653386480000|2022-05-24 10:01:20|831.18|828.78|831.42|829.02|831.42|829.02|831.18|828.78|0
1653386490000|2022-05-24 10:01:30|831.53|829.13|831.53|829.13|831.77|829.37|831.53|829.13|0
1653386500000|2022-05-24 10:01:40|831.77|829.37|831.53|829.13|831.77|829.37|831.53|829.13|0
1653386510000|2022-05-24 10:01:50|831.77|829.37|832.01|829.61|832.25|829.85|831.77|829.37|0
1653386520000|2022-05-24 10:02:00|831.77|829.37|831.77|829.37|831.77|829.37|831.77|829.37|0
1653386530000|2022-05-24 10:02:10|831.9|829.5|832.01|829.61|832.01|829.61|831.9|829.5|0
1653386540000|2022-05-24 10:02:20|831.77|829.37|832.01|829.61|832.14|829.74|831.77|829.37|0
1653386550000|2022-05-24 10:02:30|831.9|829.5|832.01|829.61|832.01|829.61|831.9|829.5|0
1653386560000|2022-05-24 10:02:40|832.25|829.85|832.25|829.85|832.25|829.85|832.25|829.85|0
1653386570000|2022-05-24 10:02:50|832.5|830.1|832.74|830.34|832.74|830.34|832.5|830.1|0
1653386580000|2022-05-24 10:03:00|832.98|830.58|832.74|830.34|832.98|830.58|832.74|830.34|0
1653386590000|2022-05-24 10:03:10|833.1|830.7|832.98|830.58|833.1|830.7|832.98|830.58|0
1653386600000|2022-05-24 10:03:20|833.1|830.7|833.22|830.82|833.22|830.82|832.98|830.58|0
1653386610000|2022-05-24 10:03:30|832.98|830.58|833.22|830.82|833.22|830.82|832.98|830.58|0
1653386620000|2022-05-24 10:03:40|832.98|830.58|832.74|830.34|832.98|830.58|832.74|830.34|0
1653386630000|2022-05-24 10:03:50|832.98|830.58|832.74|830.34|833.22|830.82|832.74|830.34|0
1653386640000|2022-05-24 10:04:00|832.86|830.46|832.98|830.58|832.98|830.58|832.74|830.34|0
1653386650000|2022-05-24 10:04:10|833.22|830.82|833.22|830.82|833.22|830.82|833.1|830.7|0
1653386660000|2022-05-24 10:04:20|833.34|830.94|832.62|830.22|833.34|830.94|832.62|830.22|0
1653386670000|2022-05-24 10:04:30|832.5|830.1|832.62|830.22|832.62|830.22|832.5|830.1|0
1653386680000|2022-05-24 10:04:40|832.5|830.1|832.01|829.61|832.5|830.1|832.01|829.61|0
1653386690000|2022-05-24 10:04:50|832.5|830.1|832.5|830.1|832.5|830.1|832.25|829.85|0
1653386700000|2022-05-24 10:05:00|832.62|830.22|832.98|830.58|832.98|830.58|832.62|830.22|0
1653386710000|2022-05-24 10:05:10|833.22|830.82|832.98|830.58|833.22|830.82|832.98|830.58|0
1653386720000|2022-05-24 10:05:20|833.22|830.82|832.74|830.34|833.22|830.82|832.74|830.34|0
1653386730000|2022-05-24 10:05:30|832.86|830.46|832.86|830.46|832.86|830.46|832.86|830.46|0
1653386740000|2022-05-24 10:05:40|832.98|830.58|832.98|830.58|833.22|830.82|832.98|830.58|0
1653386750000|2022-05-24 10:05:50|833.1|830.7|833.46|831.06|833.58|831.18|833.1|830.7|0
1653386760000|2022-05-24 10:06:00|833.7|831.3|833.7|831.3|833.7|831.3|833.7|831.3|0
1653386770000|2022-05-24 10:06:10|833.46|831.06|832.98|830.58|833.46|831.06|832.98|830.58|0
1653386780000|2022-05-24 10:06:20|832.5|830.1|832.5|830.1|832.5|830.1|832.5|830.1|0
1653386790000|2022-05-24 10:06:30|832.38|829.98|832.01|829.61|832.38|829.98|832.01|829.61|0
1653386800000|2022-05-24 10:06:40|831.77|829.37|832.01|829.61|832.01|829.61|831.77|829.37|0
1653386810000|2022-05-24 10:06:50|831.9|829.5|832.01|829.61|832.01|829.61|831.77|829.37|0
1653386820000|2022-05-24 10:07:00|832.25|829.85|832.01|829.61|832.25|829.85|832.01|829.61|0
1653386830000|2022-05-24 10:07:10|832.25|829.85|831.77|829.37|832.25|829.85|831.77|829.37|0
1653386840000|2022-05-24 10:07:20|832.01|829.61|831.66|829.26|832.01|829.61|831.66|829.26|0
1653386850000|2022-05-24 10:07:30|831.77|829.37|831.53|829.13|831.77|829.37|831.53|829.13|0
1653386860000|2022-05-24 10:07:40|831.42|829.02|831.42|829.02|831.42|829.02|831.42|829.02|0
1653386870000|2022-05-24 10:07:50|831.29|828.89|831.53|829.13|831.77|829.37|831.29|828.89|0
1653386880000|2022-05-24 10:08:00|830.57|828.17|829.97|827.57|830.57|828.17|829.97|827.57|0
1653386890000|2022-05-24 10:08:10|830.09|827.69|830.09|827.69|830.09|827.69|829.85|827.45|0
1653386900000|2022-05-24 10:08:20|829.85|827.45|830.09|827.69|830.09|827.69|829.85|827.45|0
1653386910000|2022-05-24 10:08:30|830.33|827.93|830.33|827.93|830.57|828.17|830.33|827.93|0
1653386920000|2022-05-24 10:08:40|830.09|827.69|829.97|827.57|830.33|827.93|829.97|827.57|0
1653386930000|2022-05-24 10:08:50|829.85|827.45|829.97|827.57|829.97|827.57|829.85|827.45|0
1653386940000|2022-05-24 10:09:00|829.85|827.45|829.97|827.57|830.09|827.69|829.73|827.33|0
1653386950000|2022-05-24 10:09:10|830.09|827.69|829.85|827.45|830.09|827.69|829.85|827.45|0
1653386960000|2022-05-24 10:09:20|830.09|827.69|829.73|827.33|830.09|827.69|829.73|827.33|0
1653386970000|2022-05-24 10:09:30|829.36|826.96|829.12|826.72|829.36|826.96|829.12|826.72|0
1653386980000|2022-05-24 10:09:40|828.88|826.48|828.29|825.89|828.88|826.48|828.29|825.89|0
1653386990000|2022-05-24 10:09:50|828.4|826|828.53|826.13|828.88|826.48|828.4|826|0
1653387000000|2022-05-24 10:10:00|828.4|826|828.64|826.24|828.64|826.24|828.4|826|0
1653387010000|2022-05-24 10:10:10|828.53|826.13|828.64|826.24|828.64|826.24|828.53|826.13|0
1653387020000|2022-05-24 10:10:20|828.53|826.13|828.88|826.48|828.88|826.48|828.53|826.13|0
1653387030000|2022-05-24 10:10:30|828.77|826.37|828.29|825.89|828.77|826.37|828.29|825.89|0
1653387040000|2022-05-24 10:10:40|828.16|825.76|827.92|825.52|828.16|825.76|827.92|825.52|0
1653387050000|2022-05-24 10:10:50|827.68|825.28|827.92|825.52|827.92|825.52|827.68|825.28|0
1653387060000|2022-05-24 10:11:00|828.04|825.64|827.92|825.52|828.04|825.64|827.92|825.52|0
1653387070000|2022-05-24 10:11:10|827.08|824.68|827.68|825.28|827.68|825.28|827.08|824.68|0
1653387080000|2022-05-24 10:11:20|827.56|825.16|827.32|824.92|827.68|825.28|827.32|824.92|0
1653387090000|2022-05-24 10:11:30|827.44|825.04|828.4|826|828.4|826|827.44|825.04|0
1653387100000|2022-05-24 10:11:40|828.64|826.24|828.88|826.48|828.88|826.48|828.64|826.24|0
1653387110000|2022-05-24 10:11:50|829.12|826.72|829.36|826.96|829.36|826.96|829.12|826.72|0
1653387120000|2022-05-24 10:12:00|829.6|827.2|829.85|827.45|829.85|827.45|829.6|827.2|0
1653387130000|2022-05-24 10:12:10|829.36|826.96|829.36|826.96|829.36|826.96|829.12|826.72|0
1653387140000|2022-05-24 10:12:20|829.12|826.72|829.12|826.72|829.12|826.72|829.12|826.72|0
1653387150000|2022-05-24 10:12:30|828.88|826.48|828.88|826.48|828.88|826.48|828.64|826.24|0
1653387160000|2022-05-24 10:12:40|828.64|826.24|828.4|826|828.64|826.24|828.4|826|0
1653387170000|2022-05-24 10:12:50|828.29|825.89|828.29|825.89|828.29|825.89|828.29|825.89|0
1653387180000|2022-05-24 10:13:00|828.4|826|828.4|826|828.4|826|828.16|825.76|0
1653387190000|2022-05-24 10:13:10|828.88|826.48|829.12|826.72|829.12|826.72|828.88|826.48|0
1653387200000|2022-05-24 10:13:20|828.88|826.48|829.25|826.85|829.25|826.85|828.88|826.48|0
1653387210000|2022-05-24 10:13:30|829.12|826.72|829.49|827.09|829.6|827.2|829.12|826.72|0
1653387220000|2022-05-24 10:13:40|829.6|827.2|829.36|826.96|829.6|827.2|829.36|826.96|0
1653387230000|2022-05-24 10:13:50|829.12|826.72|829.12|826.72|829.12|826.72|829.01|826.61|0
1653387240000|2022-05-24 10:14:00|828.88|826.48|829.12|826.72|829.12|826.72|828.88|826.48|0
1653387260000|2022-05-24 10:14:20|828.64|826.24|828.64|826.24|828.88|826.48|828.64|826.24|0
1653387270000|2022-05-24 10:14:30|828.53|826.13|828.88|826.48|828.88|826.48|828.53|826.13|0
1653387280000|2022-05-24 10:14:40|829.12|826.72|829.12|826.72|829.12|826.72|828.88|826.48|0
1653387290000|2022-05-24 10:14:50|829.36|826.96|829.12|826.72|829.36|826.96|829.12|826.72|0
1653387300000|2022-05-24 10:15:00|828.88|826.48|829.01|826.61|829.01|826.61|828.88|826.48|0
1653387310000|2022-05-24 10:15:10|829.12|826.72|829.12|826.72|829.12|826.72|829.12|826.72|0
1653387320000|2022-05-24 10:15:20|828.88|826.48|828.88|826.48|829.01|826.61|828.88|826.48|0
1653387340000|2022-05-24 10:15:40|829.12|826.72|828.64|826.24|829.12|826.72|828.64|826.24|0
1653387360000|2022-05-24 10:16:00|828.16|825.76|828.04|825.64|828.16|825.76|828.04|825.64|0
1653387370000|2022-05-24 10:16:10|827.92|825.52|827.68|825.28|827.92|825.52|827.68|825.28|0
1653387380000|2022-05-24 10:16:20|827.56|825.16|827.2|824.8|827.56|825.16|827.2|824.8|0
1653387390000|2022-05-24 10:16:30|827.44|825.04|827.92|825.52|827.92|825.52|827.44|825.04|0
1653387400000|2022-05-24 10:16:40|828.16|825.76|828.16|825.76|828.16|825.76|828.16|825.76|0
1653387410000|2022-05-24 10:16:50|827.68|825.28|827.44|825.04|827.68|825.28|827.44|825.04|0
1653387420000|2022-05-24 10:17:00|827.2|824.8|827.2|824.8|827.2|824.8|827.2|824.8|0
1653387430000|2022-05-24 10:17:10|826.96|824.56|826.96|824.56|826.96|824.56|826.96|824.56|0
1653387440000|2022-05-24 10:17:20|826.48|824.08|826.72|824.32|826.72|824.32|826.48|824.08|0
1653387450000|2022-05-24 10:17:30|826.48|824.08|826.36|823.96|826.48|824.08|826.36|823.96|0
1653387460000|2022-05-24 10:17:40|826.48|824.08|826.48|824.08|826.48|824.08|826.48|824.08|0
1653387470000|2022-05-24 10:17:50|826.6|824.2|826.6|824.2|826.6|824.2|826.48|824.08|0
1653387480000|2022-05-24 10:18:00|826.48|824.08|826.48|824.08|826.48|824.08|826.48|824.08|0
1653387490000|2022-05-24 10:18:10|826.23|823.83|826.23|823.83|826.23|823.83|826.23|823.83|0
1653387510000|2022-05-24 10:18:30|825.99|823.59|825.99|823.59|825.99|823.59|825.99|823.59|0
1653387520000|2022-05-24 10:18:40|825.75|823.35|825.75|823.35|825.75|823.35|825.64|823.24|0
1653387540000|2022-05-24 10:19:00|825.51|823.11|825.75|823.35|825.75|823.35|825.51|823.11|0
1653387550000|2022-05-24 10:19:10|825.51|823.11|825.03|822.63|825.51|823.11|825.03|822.63|0
1653387560000|2022-05-24 10:19:20|825.27|822.87|825.51|823.11|825.75|823.35|825.27|822.87|0
1653387570000|2022-05-24 10:19:30|825.75|823.35|825.51|823.11|825.75|823.35|825.51|823.11|0
1653387580000|2022-05-24 10:19:40|825.75|823.35|825.27|822.87|825.75|823.35|825.27|822.87|0
1653387590000|2022-05-24 10:19:50|825.4|823|825.4|823|825.51|823.11|825.27|822.87|0
1653387600000|2022-05-24 10:20:00|825.27|822.87|825.75|823.35|825.75|823.35|825.27|822.87|0
1653387610000|2022-05-24 10:20:10|825.27|822.87|825.51|823.11|825.51|823.11|825.27|822.87|0
1653387620000|2022-05-24 10:20:20|825.64|823.24|825.64|823.24|825.75|823.35|825.64|823.24|0
1653387630000|2022-05-24 10:20:30|825.75|823.35|826.12|823.72|826.12|823.72|825.75|823.35|0
1653387640000|2022-05-24 10:20:40|825.88|823.48|825.99|823.59|825.99|823.59|825.75|823.35|0
1653387650000|2022-05-24 10:20:50|825.88|823.48|825.75|823.35|825.88|823.48|825.75|823.35|0
1653387660000|2022-05-24 10:21:00|825.51|823.11|825.4|823|825.51|823.11|825.4|823|0
1653387670000|2022-05-24 10:21:10|825.27|822.87|825.51|823.11|825.51|823.11|825.27|822.87|0
1653387680000|2022-05-24 10:21:20|825.64|823.24|825.75|823.35|825.75|823.35|825.51|823.11|0
1653387690000|2022-05-24 10:21:30|825.51|823.11|825.75|823.35|825.75|823.35|825.51|823.11|0
1653387700000|2022-05-24 10:21:40|825.51|823.11|825.64|823.24|825.64|823.24|825.51|823.11|0
1653387710000|2022-05-24 10:21:50|825.75|823.35|825.75|823.35|825.75|823.35|825.75|823.35|0
1653387720000|2022-05-24 10:22:00|825.64|823.24|825.75|823.35|825.75|823.35|825.51|823.11|0
1653387730000|2022-05-24 10:22:10|825.64|823.24|825.64|823.24|825.64|823.24|825.64|823.24|0
1653387740000|2022-05-24 10:22:20|825.03|822.63|824.79|822.39|825.03|822.63|824.79|822.39|0
1653387750000|2022-05-24 10:22:30|824.55|822.15|824.55|822.15|824.55|822.15|824.55|822.15|0
1653387760000|2022-05-24 10:22:40|824.07|821.67|824.07|821.67|824.31|821.91|824.07|821.67|0
1653387770000|2022-05-24 10:22:50|823.83|821.43|823.35|820.95|823.83|821.43|823.35|820.95|0
1653387780000|2022-05-24 10:23:00|823.11|820.71|823.11|820.71|823.11|820.71|823.11|820.71|0
1653387790000|2022-05-24 10:23:10|822.87|820.47|823.11|820.71|823.35|820.95|822.87|820.47|0
1653387800000|2022-05-24 10:23:20|823.35|820.95|823.35|820.95|823.59|821.19|823.35|820.95|0
1653387810000|2022-05-24 10:23:30|823.59|821.19|824.31|821.91|824.31|821.91|823.59|821.19|0
1653387820000|2022-05-24 10:23:40|824.55|822.15|824.55|822.15|824.55|822.15|824.55|822.15|0
1653387830000|2022-05-24 10:23:50|824.31|821.91|824.55|822.15|824.68|822.28|824.31|821.91|0
1653387840000|2022-05-24 10:24:00|824.68|822.28|824.92|822.52|824.92|822.52|824.68|822.28|0
1653387850000|2022-05-24 10:24:10|824.31|821.91|824.44|822.04|824.55|822.15|824.31|821.91|0
1653387860000|2022-05-24 10:24:20|824.31|821.91|824.79|822.39|824.79|822.39|824.31|821.91|0
1653387870000|2022-05-24 10:24:30|825.03|822.63|825.03|822.63|825.03|822.63|825.03|822.63|0
1653387880000|2022-05-24 10:24:40|825.16|822.76|825.75|823.35|825.75|823.35|825.16|822.76|0
1653387890000|2022-05-24 10:24:50|825.51|823.11|825.27|822.87|825.51|823.11|824.92|822.52|0
1653387900000|2022-05-24 10:25:00|825.51|823.11|825.75|823.35|825.88|823.48|825.4|823|0
1653387910000|2022-05-24 10:25:10|825.64|823.24|825.99|823.59|825.99|823.59|825.64|823.24|0
1653387920000|2022-05-24 10:25:20|826.23|823.83|826.23|823.83|826.36|823.96|826.23|823.83|0
1653387930000|2022-05-24 10:25:30|826.12|823.72|826.23|823.83|826.23|823.83|825.99|823.59|0
1653387940000|2022-05-24 10:25:40|826.36|823.96|826.47|824.07|826.6|824.2|826.36|823.96|0
1653387950000|2022-05-24 10:25:50|826.6|824.2|826.47|824.07|826.72|824.32|826.47|824.07|0
1653387960000|2022-05-24 10:26:00|826.6|824.2|826.47|824.07|826.72|824.32|826.47|824.07|0
1653387970000|2022-05-24 10:26:10|826.72|824.32|826.72|824.32|826.72|824.32|826.72|824.32|0
1653387980000|2022-05-24 10:26:20|826.84|824.44|826.72|824.32|826.96|824.56|826.72|824.32|0
1653387990000|2022-05-24 10:26:30|826.47|824.07|826.6|824.2|826.6|824.2|826.47|824.07|0
1653388000000|2022-05-24 10:26:40|826.96|824.56|826.72|824.32|826.96|824.56|826.72|824.32|0
1653388010000|2022-05-24 10:26:50|826.84|824.44|826.72|824.32|826.84|824.44|826.72|824.32|0
1653388020000|2022-05-24 10:27:00|826.84|824.44|826.84|824.44|826.84|824.44|826.84|824.44|0
1653388030000|2022-05-24 10:27:10|826.72|824.32|826.96|824.56|826.96|824.56|826.72|824.32|0
1653388040000|2022-05-24 10:27:20|827.2|824.8|827.56|825.16|827.56|825.16|827.2|824.8|0
1653388050000|2022-05-24 10:27:30|827.68|825.28|827.44|825.04|827.68|825.28|827.44|825.04|0
1653388060000|2022-05-24 10:27:40|827.2|824.8|827.32|824.92|827.44|825.04|827.2|824.8|0
1653388070000|2022-05-24 10:27:50|827.44|825.04|827.68|825.28|827.68|825.28|827.44|825.04|0
1653388080000|2022-05-24 10:28:00|827.56|825.16|827.44|825.04|827.56|825.16|827.44|825.04|0
1653388090000|2022-05-24 10:28:10|827.2|824.8|826.47|824.07|827.2|824.8|826.47|824.07|0
1653388100000|2022-05-24 10:28:20|826.36|823.96|825.75|823.35|826.36|823.96|825.75|823.35|0
1653388110000|2022-05-24 10:28:30|825.51|823.11|825.51|823.11|825.51|823.11|825.27|822.87|0
1653388120000|2022-05-24 10:28:40|825.64|823.24|825.99|823.59|825.99|823.59|825.64|823.24|0
1653388130000|2022-05-24 10:28:50|825.75|823.35|825.03|822.63|825.75|823.35|825.03|822.63|0
1653388140000|2022-05-24 10:29:00|824.79|822.39|825.64|823.24|825.64|823.24|824.79|822.39|0
1653388150000|2022-05-24 10:29:10|825.75|823.35|825.75|823.35|826.12|823.72|825.75|823.35|0
1653388160000|2022-05-24 10:29:20|825.64|823.24|825.16|822.76|825.64|823.24|825.16|822.76|0
1653388170000|2022-05-24 10:29:30|825.03|822.63|825.03|822.63|825.03|822.63|824.79|822.39|0
1653388180000|2022-05-24 10:29:40|825.16|822.76|825.03|822.63|825.16|822.76|825.03|822.63|0
1653388190000|2022-05-24 10:29:50|824.92|822.52|824.92|822.52|824.92|822.52|824.92|822.52|0
1653388200000|2022-05-24 10:30:00|825.27|822.87|825.03|822.63|825.27|822.87|825.03|822.63|0
1653388210000|2022-05-24 10:30:10|825.75|823.35|825.51|823.11|825.75|823.35|825.4|823|0
1653388220000|2022-05-24 10:30:20|825.27|822.87|825.51|823.11|825.51|823.11|825.27|822.87|0
1653388230000|2022-05-24 10:30:30|825.27|822.87|825.4|823|825.4|823|825.27|822.87|0
1653388240000|2022-05-24 10:30:40|825.03|822.63|825.03|822.63|825.03|822.63|825.03|822.63|0
1653388260000|2022-05-24 10:31:00|824.79|822.39|824.92|822.52|825.03|822.63|824.79|822.39|0
1653388270000|2022-05-24 10:31:10|824.55|822.15|824.67|822.27|824.79|822.39|824.55|822.15|0
1653388280000|2022-05-24 10:31:20|824.79|822.39|824.55|822.15|825.03|822.63|824.55|822.15|0
1653388290000|2022-05-24 10:31:30|824.31|821.91|824.55|822.15|824.55|822.15|824.31|821.91|0
1653388300000|2022-05-24 10:31:40|824.31|821.91|824.67|822.27|825.03|822.63|824.31|821.91|0
1653388310000|2022-05-24 10:31:50|824.55|822.15|823.83|821.43|824.55|822.15|823.83|821.43|0
1653388320000|2022-05-24 10:32:00|824.07|821.67|824.07|821.67|824.07|821.67|824.07|821.67|0
1653388330000|2022-05-24 10:32:10|823.95|821.55|824.07|821.67|824.07|821.67|823.95|821.55|0
1653388340000|2022-05-24 10:32:20|824.31|821.91|824.31|821.91|824.31|821.91|824.07|821.67|0
1653388350000|2022-05-24 10:32:30|824.19|821.79|824.07|821.67|824.31|821.91|824.07|821.67|0
1653388360000|2022-05-24 10:32:40|824.55|822.15|824.07|821.67|824.55|822.15|824.07|821.67|0
1653388370000|2022-05-24 10:32:50|824.19|821.79|824.19|821.79|824.31|821.91|824.07|821.67|0
1653388380000|2022-05-24 10:33:00|824.31|821.91|824.55|822.15|824.55|822.15|824.31|821.91|0
1653388390000|2022-05-24 10:33:10|824.79|822.39|824.79|822.39|824.79|822.39|824.79|822.39|0
1653388400000|2022-05-24 10:33:20|824.55|822.15|824.43|822.03|824.79|822.39|824.43|822.03|0
1653388410000|2022-05-24 10:33:30|824.31|821.91|823.83|821.43|824.31|821.91|823.71|821.31|0
1653388420000|2022-05-24 10:33:40|823.71|821.31|823.71|821.31|823.71|821.31|823.71|821.31|0
1653388430000|2022-05-24 10:33:50|823.59|821.19|824.07|821.67|824.07|821.67|823.59|821.19|0
1653388440000|2022-05-24 10:34:00|824.43|822.03|825.27|822.87|825.27|822.87|824.43|822.03|0
1653388450000|2022-05-24 10:34:10|825.03|822.63|825.03|822.63|825.03|822.63|825.03|822.63|0
1653388460000|2022-05-24 10:34:20|825.27|822.87|825.27|822.87|825.27|822.87|825.27|822.87|0
1653388470000|2022-05-24 10:34:30|825.16|822.76|825.27|822.87|825.27|822.87|825.03|822.63|0
1653388480000|2022-05-24 10:34:40|825.4|823|825.4|823|825.51|823.11|825.4|823|0
1653388490000|2022-05-24 10:34:50|825.51|823.11|825.99|823.59|825.99|823.59|825.51|823.11|0
1653388500000|2022-05-24 10:35:00|826.23|823.83|826.23|823.83|826.23|823.83|826.23|823.83|0
1653388510000|2022-05-24 10:35:10|826.6|824.2|826.84|824.44|826.84|824.44|826.6|824.2|0
1653388520000|2022-05-24 10:35:20|826.95|824.55|826.95|824.55|826.95|824.55|826.71|824.31|0
1653388530000|2022-05-24 10:35:30|826.71|824.31|826.95|824.55|826.95|824.55|826.71|824.31|0
1653388540000|2022-05-24 10:35:40|826.84|824.44|826.95|824.55|826.95|824.55|826.84|824.44|0
1653388550000|2022-05-24 10:35:50|826.71|824.31|826.47|824.07|826.71|824.31|826.47|824.07|0
1653388560000|2022-05-24 10:36:00|826.71|824.31|826.71|824.31|826.71|824.31|826.47|824.07|0
1653388570000|2022-05-24 10:36:10|826.47|824.07|826.71|824.31|826.71|824.31|826.47|824.07|0
1653388580000|2022-05-24 10:36:20|826.95|824.55|826.95|824.55|826.95|824.55|826.84|824.44|0
1653388590000|2022-05-24 10:36:30|826.84|824.44|827.2|824.8|827.2|824.8|826.84|824.44|0
1653388600000|2022-05-24 10:36:40|827.32|824.92|827.44|825.04|827.56|825.16|827.32|824.92|0
1653388610000|2022-05-24 10:36:50|827.56|825.16|827.68|825.28|827.68|825.28|827.56|825.16|0
1653388620000|2022-05-24 10:37:00|827.8|825.4|827.68|825.28|827.8|825.4|827.68|825.28|0
1653388630000|2022-05-24 10:37:10|827.92|825.52|827.68|825.28|827.92|825.52|827.68|825.28|0
1653388640000|2022-05-24 10:37:20|828.16|825.76|827.56|825.16|828.28|825.88|827.56|825.16|0
1653388650000|2022-05-24 10:37:30|827.44|825.04|827.2|824.8|827.56|825.16|827.2|824.8|0
1653388660000|2022-05-24 10:37:40|826.95|824.55|827.08|824.68|827.2|824.8|826.95|824.55|0
1653388670000|2022-05-24 10:37:50|827.2|824.8|827.2|824.8|827.2|824.8|827.2|824.8|0
1653388680000|2022-05-24 10:38:00|827.68|825.28|827.44|825.04|827.68|825.28|827.44|825.04|0
1653388700000|2022-05-24 10:38:20|827.56|825.16|827.56|825.16|827.68|825.28|827.56|825.16|0
1653388710000|2022-05-24 10:38:30|827.44|825.04|827.32|824.92|827.44|825.04|827.32|824.92|0
1653388720000|2022-05-24 10:38:40|826.95|824.55|826.71|824.31|826.95|824.55|826.71|824.31|0
1653388730000|2022-05-24 10:38:50|826.6|824.2|826.6|824.2|826.6|824.2|826.6|824.2|0
1653388740000|2022-05-24 10:39:00|826.84|824.44|827.08|824.68|827.08|824.68|826.84|824.44|0
1653388750000|2022-05-24 10:39:10|826.95|824.55|826.6|824.2|826.95|824.55|826.6|824.2|0
1653388760000|2022-05-24 10:39:20|826.95|824.55|827.2|824.8|827.2|824.8|826.84|824.44|0
1653388770000|2022-05-24 10:39:30|827.08|824.68|827.08|824.68|827.08|824.68|827.08|824.68|0
1653388780000|2022-05-24 10:39:40|826.95|824.55|827.19|824.79|827.19|824.79|826.95|824.55|0
1653388790000|2022-05-24 10:39:50|827.08|824.68|827.19|824.79|827.19|824.79|827.08|824.68|0
1653388800000|2022-05-24 10:40:00|827.44|825.04|827.32|824.92|827.44|825.04|827.32|824.92|0
1653388810000|2022-05-24 10:40:10|827.44|825.04|827.08|824.68|827.44|825.04|827.08|824.68|0
1653388820000|2022-05-24 10:40:20|826.95|824.55|826.6|824.2|826.95|824.55|826.6|824.2|0
1653388830000|2022-05-24 10:40:30|825.99|823.59|826.6|824.2|826.6|824.2|825.99|823.59|0
1653388840000|2022-05-24 10:40:40|826.47|824.07|826.47|824.07|826.6|824.2|826.47|824.07|0
1653388850000|2022-05-24 10:40:50|826.23|823.83|826.36|823.96|826.36|823.96|826.23|823.83|0
1653388860000|2022-05-24 10:41:00|826.23|823.83|826.71|824.31|827.08|824.68|826.23|823.83|0
1653388870000|2022-05-24 10:41:10|826.95|824.55|826.71|824.31|826.95|824.55|826.71|824.31|0
1653388880000|2022-05-24 10:41:20|826.47|824.07|826.6|824.2|826.6|824.2|826.47|824.07|0
1653388890000|2022-05-24 10:41:30|826.47|824.07|825.99|823.59|826.47|824.07|825.99|823.59|0
1653388900000|2022-05-24 10:41:40|826.23|823.83|826.23|823.83|826.23|823.83|826.23|823.83|0
1653388910000|2022-05-24 10:41:50|825.99|823.59|826.23|823.83|826.23|823.83|825.99|823.59|0
1653388920000|2022-05-24 10:42:00|826.36|823.96|826.71|824.31|826.71|824.31|826.36|823.96|0
1653388930000|2022-05-24 10:42:10|826.6|824.2|826.95|824.55|826.95|824.55|826.6|824.2|0
1653388940000|2022-05-24 10:42:20|826.84|824.44|827.19|824.79|827.19|824.79|826.84|824.44|0
1653388950000|2022-05-24 10:42:30|827.08|824.68|826.95|824.55|827.19|824.79|826.95|824.55|0
1653388960000|2022-05-24 10:42:40|826.84|824.44|826.95|824.55|826.95|824.55|826.84|824.44|0
1653388970000|2022-05-24 10:42:50|827.08|824.68|826.95|824.55|827.19|824.79|826.95|824.55|0
1653388980000|2022-05-24 10:43:00|827.19|824.79|827.68|825.28|827.8|825.4|827.19|824.79|0
1653388990000|2022-05-24 10:43:10|827.44|825.04|827.92|825.52|827.92|825.52|827.44|825.04|0
1653389000000|2022-05-24 10:43:20|827.68|825.28|827.68|825.28|827.68|825.28|827.68|825.28|0
1653389010000|2022-05-24 10:43:30|827.92|825.52|827.32|824.92|828.04|825.64|827.32|824.92|0
1653389020000|2022-05-24 10:43:40|827.19|824.79|827.44|825.04|827.44|825.04|827.19|824.79|0
1653389030000|2022-05-24 10:43:50|827.92|825.52|827.56|825.16|827.92|825.52|827.56|825.16|0
1653389040000|2022-05-24 10:44:00|827.44|825.04|827.56|825.16|827.68|825.28|827.44|825.04|0
1653389050000|2022-05-24 10:44:10|827.44|825.04|827.19|824.79|827.44|825.04|827.08|824.68|0
1653389060000|2022-05-24 10:44:20|827.56|825.16|827.68|825.28|827.68|825.28|827.56|825.16|0
1653389080000|2022-05-24 10:44:40|827.19|824.79|827.44|825.04|827.44|825.04|826.95|824.55|0
1653389090000|2022-05-24 10:44:50|827.08|824.68|827.32|824.92|827.32|824.92|827.08|824.68|0
1653389100000|2022-05-24 10:45:00|827.44|825.04|826.95|824.55|827.44|825.04|826.95|824.55|0
1653389110000|2022-05-24 10:45:10|826.71|824.31|826.47|824.07|826.71|824.31|826.47|824.07|0
1653389120000|2022-05-24 10:45:20|826.36|823.96|826.36|823.96|826.47|824.07|826.36|823.96|0
1653389130000|2022-05-24 10:45:30|827.44|825.04|827.32|824.92|827.44|825.04|827.32|824.92|0
1653389140000|2022-05-24 10:45:40|827.44|825.04|827.92|825.52|827.92|825.52|827.44|825.04|0
1653389150000|2022-05-24 10:45:50|827.68|825.28|827.92|825.52|827.92|825.52|827.68|825.28|0
1653389160000|2022-05-24 10:46:00|827.8|825.4|828.16|825.76|828.16|825.76|827.8|825.4|0
1653389170000|2022-05-24 10:46:10|828.28|825.88|828.52|826.12|828.52|826.12|828.28|825.88|0
1653389180000|2022-05-24 10:46:20|828.64|826.24|827.43|825.03|828.64|826.24|827.43|825.03|0
1653389190000|2022-05-24 10:46:30|827.68|825.28|827.32|824.92|827.92|825.52|827.32|824.92|0
1653389200000|2022-05-24 10:46:40|827.43|825.03|826.84|824.44|827.43|825.03|826.84|824.44|0
1653389210000|2022-05-24 10:46:50|826.71|824.31|826.95|824.55|826.95|824.55|826.71|824.31|0
1653389220000|2022-05-24 10:47:00|827.19|824.79|826.95|824.55|827.19|824.79|826.95|824.55|0
1653389230000|2022-05-24 10:47:10|827.19|824.79|826.71|824.31|827.19|824.79|826.71|824.31|0
1653389240000|2022-05-24 10:47:20|826.47|824.07|826.47|824.07|826.71|824.31|826.47|824.07|0
1653389250000|2022-05-24 10:47:30|826.6|824.2|826.71|824.31|826.71|824.31|826.6|824.2|0
1653389260000|2022-05-24 10:47:40|826.6|824.2|826.95|824.55|826.95|824.55|826.6|824.2|0
1653389270000|2022-05-24 10:47:50|827.08|824.68|827.08|824.68|827.08|824.68|827.08|824.68|0
1653389280000|2022-05-24 10:48:00|827.19|824.79|828.04|825.64|828.04|825.64|827.19|824.79|0
1653389290000|2022-05-24 10:48:10|827.92|825.52|827.43|825.03|827.92|825.52|827.43|825.03|0
1653389300000|2022-05-24 10:48:20|827.19|824.79|827.19|824.79|827.19|824.79|827.19|824.79|0
1653389310000|2022-05-24 10:48:30|827.32|824.92|827.43|825.03|827.43|825.03|827.32|824.92|0
1653389320000|2022-05-24 10:48:40|827.32|824.92|827.32|824.92|827.32|824.92|827.32|824.92|0
1653389330000|2022-05-24 10:48:50|827.43|825.03|827.43|825.03|827.43|825.03|827.43|825.03|0
1653389340000|2022-05-24 10:49:00|827.68|825.28|827.43|825.03|827.68|825.28|827.43|825.03|0
1653389350000|2022-05-24 10:49:10|827.68|825.28|827.56|825.16|827.68|825.28|827.56|825.16|0
1653389360000|2022-05-24 10:49:20|827.43|825.03|827.68|825.28|827.68|825.28|827.43|825.03|0
1653389370000|2022-05-24 10:49:30|828.16|825.76|827.92|825.52|828.16|825.76|827.92|825.52|0
1653389380000|2022-05-24 10:49:40|828.04|825.64|828.16|825.76|828.28|825.88|827.92|825.52|0
1653389390000|2022-05-24 10:49:50|827.92|825.52|827.92|825.52|827.92|825.52|827.92|825.52|0
1653389400000|2022-05-24 10:50:00|828.04|825.64|828.16|825.76|828.16|825.76|827.8|825.4|0
1653389410000|2022-05-24 10:50:10|828.04|825.64|828.16|825.76|828.16|825.76|828.04|825.64|0
1653389420000|2022-05-24 10:50:20|828.4|826|828.16|825.76|828.4|826|828.16|825.76|0
1653389440000|2022-05-24 10:50:40|828.28|825.88|828.16|825.76|828.4|826|828.16|825.76|0
1653389450000|2022-05-24 10:50:50|827.92|825.52|827.92|825.52|828.04|825.64|827.92|825.52|0
1653389460000|2022-05-24 10:51:00|827.8|825.4|827.8|825.4|827.8|825.4|827.8|825.4|0
1653389470000|2022-05-24 10:51:10|827.68|825.28|827.68|825.28|827.68|825.28|827.68|825.28|0
1653389480000|2022-05-24 10:51:20|827.43|825.03|826.95|824.55|827.43|825.03|826.95|824.55|0
1653389490000|2022-05-24 10:51:30|828.16|825.76|828.16|825.76|828.16|825.76|828.16|825.76|0
1653389500000|2022-05-24 10:51:40|828.4|826|828.88|826.48|828.88|826.48|828.4|826|0
1653389510000|2022-05-24 10:51:50|828.64|826.24|829|826.6|829|826.6|828.64|826.24|0
1653389520000|2022-05-24 10:52:00|829.12|826.72|828.64|826.24|829.12|826.72|828.64|826.24|0
1653389530000|2022-05-24 10:52:10|828.52|826.12|828.64|826.24|828.64|826.24|828.52|826.12|0
1653389540000|2022-05-24 10:52:20|828.4|826|828.76|826.36|828.76|826.36|828.4|826|0
1653389550000|2022-05-24 10:52:30|828.88|826.48|828.88|826.48|828.88|826.48|828.88|826.48|0
1653389560000|2022-05-24 10:52:40|829|826.6|829|826.6|829|826.6|829|826.6|0
1653389570000|2022-05-24 10:52:50|829.12|826.72|828.88|826.48|829.12|826.72|828.88|826.48|0
1653389580000|2022-05-24 10:53:00|828.76|826.36|828.88|826.48|828.88|826.48|828.76|826.36|0
1653389590000|2022-05-24 10:53:10|829|826.6|828.88|826.48|829|826.6|828.88|826.48|0
1653389600000|2022-05-24 10:53:20|829|826.6|828.88|826.48|829|826.6|828.88|826.48|0
1653389610000|2022-05-24 10:53:30|828.52|826.12|828.52|826.12|828.52|826.12|828.52|826.12|0
1653389620000|2022-05-24 10:53:40|828.64|826.24|828.88|826.48|828.88|826.48|828.64|826.24|0
1653389630000|2022-05-24 10:53:50|829.24|826.84|828.88|826.48|829.24|826.84|828.88|826.48|0
1653389640000|2022-05-24 10:54:00|828.76|826.36|828.88|826.48|828.88|826.48|828.76|826.36|0
1653389650000|2022-05-24 10:54:10|828.76|826.36|828.64|826.24|828.76|826.36|828.64|826.24|0
1653389670000|2022-05-24 10:54:30|828.4|826|828.64|826.24|828.64|826.24|828.4|826|0
1653389680000|2022-05-24 10:54:40|828.52|826.12|828.64|826.24|828.64|826.24|828.52|826.12|0
1653389690000|2022-05-24 10:54:50|828.52|826.12|827.67|825.27|828.52|826.12|827.67|825.27|0
1653389700000|2022-05-24 10:55:00|827.92|825.52|827.92|825.52|828.04|825.64|827.92|825.52|0
1653389720000|2022-05-24 10:55:20|827.8|825.4|827.92|825.52|828.16|825.76|827.8|825.4|0
1653389730000|2022-05-24 10:55:30|827.67|825.27|827.67|825.27|827.92|825.52|827.67|825.27|0
1653389740000|2022-05-24 10:55:40|827.92|825.52|827.92|825.52|827.92|825.52|827.67|825.27|0
1653389750000|2022-05-24 10:55:50|827.67|825.27|827.43|825.03|827.67|825.27|827.43|825.03|0
1653389760000|2022-05-24 10:56:00|827.19|824.79|827.32|824.92|827.32|824.92|827.19|824.79|0
1653389770000|2022-05-24 10:56:10|826.95|824.55|827.19|824.79|827.19|824.79|826.84|824.44|0
1653389780000|2022-05-24 10:56:20|827.43|825.03|827.43|825.03|827.43|825.03|827.19|824.79|0
1653389790000|2022-05-24 10:56:30|827.67|825.27|827.19|824.79|827.67|825.27|827.19|824.79|0
1653389800000|2022-05-24 10:56:40|827.32|824.92|827.19|824.79|827.32|824.92|827.19|824.79|0
1653389810000|2022-05-24 10:56:50|826.71|824.31|826.84|824.44|826.84|824.44|826.71|824.31|0
1653389820000|2022-05-24 10:57:00|826.95|824.55|826.71|824.31|826.95|824.55|826.71|824.31|0
1653389830000|2022-05-24 10:57:10|826.95|824.55|826.71|824.31|826.95|824.55|826.71|824.31|0
1653389840000|2022-05-24 10:57:20|826.95|824.55|826.84|824.44|826.95|824.55|826.71|824.31|0
1653389850000|2022-05-24 10:57:30|826.95|824.55|827.19|824.79|827.19|824.79|826.95|824.55|0
1653389860000|2022-05-24 10:57:40|826.23|823.83|825.99|823.59|826.23|823.83|825.99|823.59|0
1653389870000|2022-05-24 10:57:50|827.43|825.03|827.92|825.52|827.92|825.52|827.32|824.92|0
1653389880000|2022-05-24 10:58:00|827.67|825.27|827.67|825.27|827.67|825.27|827.43|825.03|0
1653389890000|2022-05-24 10:58:10|827.92|825.52|828.16|825.76|828.16|825.76|827.92|825.52|0
1653389900000|2022-05-24 10:58:20|828.28|825.88|827.92|825.52|828.28|825.88|827.92|825.52|0
1653389910000|2022-05-24 10:58:30|828.04|825.64|827.92|825.52|828.04|825.64|827.92|825.52|0
1653389920000|2022-05-24 10:58:40|828.28|825.88|827.92|825.52|828.28|825.88|827.92|825.52|0
1653389930000|2022-05-24 10:58:50|827.67|825.27|827.43|825.03|827.67|825.27|827.43|825.03|0
1653389940000|2022-05-24 10:59:00|827.32|824.92|827.32|824.92|827.32|824.92|827.32|824.92|0
1653389950000|2022-05-24 10:59:10|827.43|825.03|827.67|825.27|827.67|825.27|827.43|825.03|0
1653389960000|2022-05-24 10:59:20|827.8|825.4|828.16|825.76|828.16|825.76|827.67|825.27|0
1653389970000|2022-05-24 10:59:30|828.04|825.64|827.91|825.51|828.04|825.64|827.91|825.51|0
1653389980000|2022-05-24 10:59:40|827.67|825.27|828.16|825.76|828.16|825.76|827.67|825.27|0
1653389990000|2022-05-24 10:59:50|828.4|826|828.52|826.12|828.52|826.12|828.4|826|0
1653390000000|2022-05-24 11:00:00|828.16|825.76|826.47|824.07|828.16|825.76|826.47|824.07|0
1653390010000|2022-05-24 11:00:10|826.6|824.2|826.23|823.83|826.71|824.31|826.23|823.83|0
1653390020000|2022-05-24 11:00:20|826.36|823.96|825.27|822.87|826.47|824.07|825.27|822.87|0
1653390030000|2022-05-24 11:00:30|825.75|823.35|825.51|823.11|825.75|823.35|825.51|823.11|0
1653390040000|2022-05-24 11:00:40|825.75|823.35|825.51|823.11|825.99|823.59|825.51|823.11|0
1653390050000|2022-05-24 11:00:50|825.75|823.35|825.75|823.35|825.99|823.59|825.75|823.35|0
1653390060000|2022-05-24 11:01:00|825.99|823.59|825.75|823.35|825.99|823.59|825.51|823.11|0
1653390070000|2022-05-24 11:01:10|825.63|823.23|825.39|822.99|825.63|823.23|825.39|822.99|0
1653390080000|2022-05-24 11:01:20|825.51|823.11|825.51|823.11|825.75|823.35|825.51|823.11|0
1653390090000|2022-05-24 11:01:30|825.03|822.63|824.79|822.39|825.03|822.63|824.79|822.39|0
1653390100000|2022-05-24 11:01:40|824.55|822.15|824.79|822.39|825.03|822.63|824.31|821.91|0
1653390110000|2022-05-24 11:01:50|825.03|822.63|824.79|822.39|825.03|822.63|824.79|822.39|0
1653390120000|2022-05-24 11:02:00|824.55|822.15|824.79|822.39|824.79|822.39|824.55|822.15|0
1653390130000|2022-05-24 11:02:10|824.67|822.27|824.19|821.79|824.67|822.27|824.19|821.79|0
1653390140000|2022-05-24 11:02:20|824.07|821.67|824.14|821.74|824.14|821.74|823.9|821.5|0
1653390150000|2022-05-24 11:02:30|824.38|821.98|824.08|821.68|824.38|821.98|824.08|821.68|0
1653390160000|2022-05-24 11:02:40|823.72|821.32|824.92|822.52|824.92|822.52|823.72|821.32|0
1653390170000|2022-05-24 11:02:50|824.68|822.28|824.44|822.04|824.68|822.28|824.44|822.04|0
1653390180000|2022-05-24 11:03:00|824.2|821.8|824.32|821.92|824.44|822.04|824.2|821.8|0
1653390190000|2022-05-24 11:03:10|824.68|822.28|824.92|822.52|824.92|822.52|824.68|822.28|0
1653390200000|2022-05-24 11:03:20|824.68|822.28|824.68|822.28|824.92|822.52|824.68|822.28|0
1653390210000|2022-05-24 11:03:30|824.92|822.52|824.68|822.28|824.92|822.52|824.68|822.28|0
1653390220000|2022-05-24 11:03:40|824.44|822.04|824.68|822.28|824.68|822.28|824.32|821.92|0
1653390230000|2022-05-24 11:03:50|824.92|822.52|824.92|822.52|824.92|822.52|824.8|822.4|0
1653390240000|2022-05-24 11:04:00|824.68|822.28|824.92|822.52|825.16|822.76|824.68|822.28|0
1653390250000|2022-05-24 11:04:10|824.68|822.28|824.44|822.04|824.68|822.28|824.44|822.04|0
1653390260000|2022-05-24 11:04:20|824.56|822.16|824.44|822.04|824.56|822.16|824.44|822.04|0
1653390270000|2022-05-24 11:04:30|824.2|821.8|824.44|822.04|824.68|822.28|824.2|821.8|0
1653390280000|2022-05-24 11:04:40|824.68|822.28|824.2|821.8|824.68|822.28|824.2|821.8|0
1653390290000|2022-05-24 11:04:50|824.44|822.04|824.68|822.28|824.68|822.28|824.44|822.04|0
1653390300000|2022-05-24 11:05:00|824.44|822.04|824.2|821.8|824.44|822.04|824.2|821.8|0
1653390310000|2022-05-24 11:05:10|823.96|821.56|824.2|821.8|824.2|821.8|823.96|821.56|0
1653390320000|2022-05-24 11:05:20|823.96|821.56|822.51|820.11|823.96|821.56|822.51|820.11|0
1653390330000|2022-05-24 11:05:30|822.99|820.59|823.96|821.56|824.44|822.04|822.99|820.59|0
1653390340000|2022-05-24 11:05:40|823.72|821.32|823.72|821.32|823.72|821.32|823.6|821.2|0
1653390350000|2022-05-24 11:05:50|823.6|821.2|823.47|821.07|823.6|821.2|823.23|820.83|0
1653390360000|2022-05-24 11:06:00|824.08|821.68|824.2|821.8|824.2|821.8|824.08|821.68|0
1653390370000|2022-05-24 11:06:10|823.96|821.56|823.72|821.32|823.96|821.56|823.72|821.32|0
1653390380000|2022-05-24 11:06:20|823.96|821.56|824.2|821.8|824.2|821.8|823.96|821.56|0
1653390390000|2022-05-24 11:06:30|823.96|821.56|823.84|821.44|823.96|821.56|823.84|821.44|0
1653390400000|2022-05-24 11:06:40|823.72|821.32|823.96|821.56|823.96|821.56|823.72|821.32|0
1653390410000|2022-05-24 11:06:50|823.47|821.07|823.36|820.96|823.47|821.07|823.36|820.96|0
1653390420000|2022-05-24 11:07:00|823.47|821.07|823.47|821.07|823.47|821.07|823.47|821.07|0
1653390430000|2022-05-24 11:07:10|822.99|820.59|822.75|820.35|822.99|820.59|822.75|820.35|0
1653390440000|2022-05-24 11:07:20|822.99|820.59|823.23|820.83|823.23|820.83|822.99|820.59|0
1653390450000|2022-05-24 11:07:30|822.75|820.35|822.75|820.35|822.75|820.35|822.75|820.35|0
1653390460000|2022-05-24 11:07:40|822.64|820.24|822.75|820.35|822.75|820.35|822.51|820.11|0
1653390470000|2022-05-24 11:07:50|822.99|820.59|822.75|820.35|822.99|820.59|822.75|820.35|0
1653390480000|2022-05-24 11:08:00|822.64|820.24|822.51|820.11|822.75|820.35|822.51|820.11|0
1653390490000|2022-05-24 11:08:10|821.31|818.91|820.83|818.43|821.31|818.91|820.83|818.43|0
1653390500000|2022-05-24 11:08:20|820.35|817.95|819.51|817.11|820.35|817.95|819.15|816.75|0
1653390510000|2022-05-24 11:08:30|819.39|816.99|818.43|816.03|819.39|816.99|818.43|816.03|0
1653390520000|2022-05-24 11:08:40|818.91|816.51|818.79|816.39|819.03|816.63|818.67|816.27|0
1653390530000|2022-05-24 11:08:50|818.67|816.27|818.43|816.03|818.67|816.27|818.19|815.79|0
1653390540000|2022-05-24 11:09:00|817.94|815.54|818.43|816.03|818.43|816.03|817.94|815.54|0
1653390550000|2022-05-24 11:09:10|818.67|816.27|818.19|815.79|818.67|816.27|818.19|815.79|0
1653390560000|2022-05-24 11:09:20|818.07|815.67|817.7|815.3|818.19|815.79|817.7|815.3|0
1653390570000|2022-05-24 11:09:30|818.19|815.79|817.94|815.54|818.19|815.79|817.94|815.54|0
1653390580000|2022-05-24 11:09:40|817.7|815.3|817.46|815.06|817.7|815.3|817.46|815.06|0
1653390590000|2022-05-24 11:09:50|817.59|815.19|817.22|814.82|817.94|815.54|817.22|814.82|0
1653390600000|2022-05-24 11:10:00|817.7|815.3|818.43|816.03|818.43|816.03|817.7|815.3|0
1653390610000|2022-05-24 11:10:10|818.91|816.51|819.15|816.75|819.15|816.75|818.91|816.51|0
1653390620000|2022-05-24 11:10:20|819.39|816.99|819.39|816.99|819.39|816.99|819.27|816.87|0
1653390640000|2022-05-24 11:10:40|819.63|817.23|818.67|816.27|819.63|817.23|818.67|816.27|0
1653390650000|2022-05-24 11:10:50|819.15|816.75|819.15|816.75|819.39|816.99|819.15|816.75|0
1653390660000|2022-05-24 11:11:00|818.43|816.03|818.91|816.51|818.91|816.51|818.43|816.03|0
1653390670000|2022-05-24 11:11:10|818.67|816.27|819.39|816.99|819.39|816.99|818.67|816.27|0
1653390680000|2022-05-24 11:11:20|819.15|816.75|819.15|816.75|819.27|816.87|819.15|816.75|0
1653390690000|2022-05-24 11:11:30|819.51|817.11|819.15|816.75|819.51|817.11|819.15|816.75|0
1653390700000|2022-05-24 11:11:40|819.63|817.23|819.15|816.75|819.63|817.23|819.15|816.75|0
1653390710000|2022-05-24 11:11:50|819.39|816.99|819.39|816.99|819.39|816.99|819.39|816.99|0
1653390720000|2022-05-24 11:12:00|819.63|817.23|819.63|817.23|819.63|817.23|819.39|816.99|0
1653390730000|2022-05-24 11:12:10|819.51|817.11|819.39|816.99|819.51|817.11|819.15|816.75|0
1653390750000|2022-05-24 11:12:30|819.63|817.23|819.39|816.99|819.63|817.23|819.39|816.99|0
1653390760000|2022-05-24 11:12:40|819.87|817.47|819.87|817.47|819.87|817.47|819.63|817.23|0
1653390770000|2022-05-24 11:12:50|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1653390780000|2022-05-24 11:13:00|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1653390790000|2022-05-24 11:13:10|819.99|817.59|820.11|817.71|820.11|817.71|819.87|817.47|0
1653390800000|2022-05-24 11:13:20|819.87|817.47|820.11|817.71|820.11|817.71|819.87|817.47|0
1653390810000|2022-05-24 11:13:30|820.35|817.95|820.35|817.95|820.59|818.19|820.35|817.95|0
1653390820000|2022-05-24 11:13:40|820.11|817.71|819.39|816.99|820.11|817.71|819.39|816.99|0
1653390830000|2022-05-24 11:13:50|820.11|817.71|820.11|817.71|820.11|817.71|820.11|817.71|0
1653390840000|2022-05-24 11:14:00|820.23|817.83|819.87|817.47|820.35|817.95|819.87|817.47|0
1653390850000|2022-05-24 11:14:10|819.39|816.99|819.39|816.99|819.39|816.99|819.39|816.99|0
1653390860000|2022-05-24 11:14:20|819.63|817.23|819.87|817.47|820.11|817.71|819.63|817.23|0
1653390870000|2022-05-24 11:14:30|819.99|817.59|820.11|817.71|820.11|817.71|819.99|817.59|0
1653390880000|2022-05-24 11:14:40|819.87|817.47|819.99|817.59|819.99|817.59|819.87|817.47|0
1653390890000|2022-05-24 11:14:50|820.11|817.71|820.23|817.83|820.23|817.83|819.99|817.59|0
1653390900000|2022-05-24 11:15:00|820.35|817.95|820.83|818.43|820.95|818.55|820.35|817.95|0
1653390910000|2022-05-24 11:15:10|820.95|818.55|820.83|818.43|820.95|818.55|820.83|818.43|0
1653390920000|2022-05-24 11:15:20|821.19|818.79|821.31|818.91|821.43|819.03|821.19|818.79|0
1653390930000|2022-05-24 11:15:30|821.43|819.03|821.07|818.67|821.43|819.03|821.07|818.67|0
1653390950000|2022-05-24 11:15:50|820.83|818.43|820.95|818.55|821.07|818.67|820.83|818.43|0
1653390960000|2022-05-24 11:16:00|820.59|818.19|820.59|818.19|820.59|818.19|820.59|818.19|0
1653390970000|2022-05-24 11:16:10|820.83|818.43|820.59|818.19|820.83|818.43|820.59|818.19|0
1653390980000|2022-05-24 11:16:20|821.07|818.67|821.07|818.67|821.07|818.67|820.95|818.55|0
1653390990000|2022-05-24 11:16:30|820.95|818.55|820.95|818.55|820.95|818.55|820.83|818.43|0
1653391000000|2022-05-24 11:16:40|821.07|818.67|821.07|818.67|821.07|818.67|820.83|818.43|0
1653391010000|2022-05-24 11:16:50|820.83|818.43|821.07|818.67|821.07|818.67|820.83|818.43|0
1653391020000|2022-05-24 11:17:00|821.19|818.79|820.83|818.43|821.19|818.79|820.83|818.43|0
1653391030000|2022-05-24 11:17:10|820.35|817.95|820.35|817.95|820.47|818.07|820.35|817.95|0
1653391040000|2022-05-24 11:17:20|820.11|817.71|819.87|817.47|820.11|817.71|819.87|817.47|0
1653391050000|2022-05-24 11:17:30|819.63|817.23|820.11|817.71|820.11|817.71|819.15|816.75|0
1653391060000|2022-05-24 11:17:40|819.87|817.47|819.87|817.47|819.99|817.59|819.87|817.47|0
1653391070000|2022-05-24 11:17:50|819.63|817.23|819.63|817.23|819.63|817.23|819.63|817.23|0
1653391080000|2022-05-24 11:18:00|819.39|816.99|819.87|817.47|819.87|817.47|819.39|816.99|0
1653391090000|2022-05-24 11:18:10|819.63|817.23|819.63|817.23|819.63|817.23|819.63|817.23|0
1653391100000|2022-05-24 11:18:20|819.39|816.99|819.15|816.75|819.39|816.99|819.15|816.75|0
1653391110000|2022-05-24 11:18:30|819.51|817.11|819.15|816.75|819.51|817.11|819.15|816.75|0
1653391120000|2022-05-24 11:18:40|819.27|816.87|819.39|816.99|819.39|816.99|819.27|816.87|0
1653391130000|2022-05-24 11:18:50|819.27|816.87|819.15|816.75|819.39|816.99|819.15|816.75|0
1653391140000|2022-05-24 11:19:00|819.39|816.99|818.91|816.51|819.39|816.99|818.91|816.51|0
1653391150000|2022-05-24 11:19:10|818.18|815.78|819.63|817.23|819.63|817.23|818.18|815.78|0
1653391160000|2022-05-24 11:19:20|819.15|816.75|818.66|816.26|819.15|816.75|818.66|816.26|0
1653391170000|2022-05-24 11:19:30|818.55|816.15|818.31|815.91|818.55|816.15|818.31|815.91|0
1653391180000|2022-05-24 11:19:40|818.55|816.15|818.42|816.02|818.55|816.15|818.42|816.02|0
1653391190000|2022-05-24 11:19:50|818.31|815.91|818.42|816.02|818.42|816.02|818.31|815.91|0
1653391200000|2022-05-24 11:20:00|818.18|815.78|818.18|815.78|818.42|816.02|818.18|815.78|0
1653391210000|2022-05-24 11:20:10|817.94|815.54|818.42|816.02|818.42|816.02|817.94|815.54|0
1653391220000|2022-05-24 11:20:20|818.31|815.91|819.03|816.63|819.03|816.63|818.18|815.78|0
1653391230000|2022-05-24 11:20:30|819.15|816.75|819.15|816.75|819.15|816.75|818.9|816.5|0
1653391240000|2022-05-24 11:20:40|819.03|816.63|819.03|816.63|819.03|816.63|818.9|816.5|0
1653391250000|2022-05-24 11:20:50|819.15|816.75|819.39|816.99|819.39|816.99|818.9|816.5|0
1653391260000|2022-05-24 11:21:00|819.63|817.23|819.63|817.23|819.63|817.23|819.27|816.87|0
1653391270000|2022-05-24 11:21:10|819.51|817.11|819.51|817.11|819.51|817.11|819.51|817.11|0
1653391280000|2022-05-24 11:21:20|819.39|816.99|819.63|817.23|819.75|817.35|819.39|816.99|0
1653391290000|2022-05-24 11:21:30|819.51|817.11|819.63|817.23|819.87|817.47|819.51|817.11|0
1653391300000|2022-05-24 11:21:40|819.39|816.99|819.87|817.47|819.87|817.47|819.39|816.99|0
1653391320000|2022-05-24 11:22:00|819.75|817.35|819.51|817.11|819.75|817.35|819.39|816.99|0
1653391330000|2022-05-24 11:22:10|820.11|817.71|820.59|818.19|820.59|818.19|819.99|817.59|0
1653391340000|2022-05-24 11:22:20|820.47|818.07|820.23|817.83|820.59|818.19|820.23|817.83|0
1653391350000|2022-05-24 11:22:30|820.35|817.95|820.59|818.19|820.59|818.19|820.35|817.95|0
1653391360000|2022-05-24 11:22:40|820.47|818.07|820.35|817.95|820.59|818.19|820.35|817.95|0
1653391370000|2022-05-24 11:22:50|820.11|817.71|819.99|817.59|820.11|817.71|819.99|817.59|0
1653391380000|2022-05-24 11:23:00|819.87|817.47|819.99|817.59|819.99|817.59|819.87|817.47|0
1653391390000|2022-05-24 11:23:10|819.63|817.23|819.39|816.99|819.63|817.23|819.39|816.99|0
1653391400000|2022-05-24 11:23:20|819.14|816.74|818.9|816.5|819.14|816.74|818.9|816.5|0
1653391410000|2022-05-24 11:23:30|819.14|816.74|818.9|816.5|819.14|816.74|818.9|816.5|0
1653391420000|2022-05-24 11:23:40|819.14|816.74|819.14|816.74|819.14|816.74|819.14|816.74|0
1653391430000|2022-05-24 11:23:50|819.39|816.99|819.87|817.47|819.87|817.47|819.39|816.99|0
1653391440000|2022-05-24 11:24:00|820.35|817.95|820.35|817.95|820.35|817.95|820.35|817.95|0
1653391450000|2022-05-24 11:24:10|820.47|818.07|820.83|818.43|820.83|818.43|820.47|818.07|0
1653391460000|2022-05-24 11:24:20|821.07|818.67|821.31|818.91|821.31|818.91|820.83|818.43|0
1653391470000|2022-05-24 11:24:30|821.19|818.79|821.07|818.67|821.31|818.91|821.07|818.67|0
1653391480000|2022-05-24 11:24:40|821.19|818.79|821.31|818.91|821.31|818.91|820.83|818.43|0
1653391490000|2022-05-24 11:24:50|821.55|819.15|821.55|819.15|821.55|819.15|821.31|818.91|0
1653391510000|2022-05-24 11:25:10|821.31|818.91|821.55|819.15|821.55|819.15|821.31|818.91|0
1653391530000|2022-05-24 11:25:30|821.31|818.91|821.55|819.15|821.55|819.15|821.31|818.91|0
1653391540000|2022-05-24 11:25:40|821.43|819.03|821.43|819.03|821.43|819.03|821.31|818.91|0
1653391550000|2022-05-24 11:25:50|821.31|818.91|821.31|818.91|821.31|818.91|821.07|818.67|0
1653391580000|2022-05-24 11:26:20|821.19|818.79|821.31|818.91|821.31|818.91|821.07|818.67|0
1653391590000|2022-05-24 11:26:30|821.07|818.67|821.31|818.91|821.31|818.91|820.83|818.43|0
1653391600000|2022-05-24 11:26:40|821.19|818.79|821.07|818.67|821.19|818.79|821.07|818.67|0
1653391610000|2022-05-24 11:26:50|821.31|818.91|821.31|818.91|821.31|818.91|821.31|818.91|0
1653391620000|2022-05-24 11:27:00|821.19|818.79|821.31|818.91|821.43|819.03|821.19|818.79|0
1653391630000|2022-05-24 11:27:10|821.43|819.03|821.43|819.03|821.43|819.03|821.43|819.03|0
1653391640000|2022-05-24 11:27:20|821.31|818.91|821.67|819.27|821.67|819.27|821.31|818.91|0
1653391650000|2022-05-24 11:27:30|821.79|819.39|821.31|818.91|821.79|819.39|821.31|818.91|0
1653391660000|2022-05-24 11:27:40|821.07|818.67|820.83|818.43|821.07|818.67|820.83|818.43|0
1653391670000|2022-05-24 11:27:50|820.71|818.31|820.35|817.95|820.71|818.31|820.35|817.95|0
1653391680000|2022-05-24 11:28:00|820.11|817.71|819.63|817.23|820.11|817.71|819.63|817.23|0
1653391690000|2022-05-24 11:28:10|819.99|817.59|820.11|817.71|820.11|817.71|819.99|817.59|0
1653391700000|2022-05-24 11:28:20|820.23|817.83|819.63|817.23|820.35|817.95|819.63|817.23|0
1653391710000|2022-05-24 11:28:30|819.38|816.98|819.14|816.74|819.51|817.11|819.14|816.74|0
1653391720000|2022-05-24 11:28:40|819.75|817.35|819.51|817.11|819.75|817.35|819.51|817.11|0
1653391730000|2022-05-24 11:28:50|819.38|816.98|819.38|816.98|819.38|816.98|819.14|816.74|0
1653391740000|2022-05-24 11:29:00|819.63|817.23|819.14|816.74|819.63|817.23|819.14|816.74|0
1653391750000|2022-05-24 11:29:10|818.9|816.5|818.9|816.5|818.9|816.5|818.9|816.5|0
1653391760000|2022-05-24 11:29:20|818.79|816.39|818.9|816.5|818.9|816.5|818.79|816.39|0
1653391780000|2022-05-24 11:29:40|819.27|816.87|819.38|816.98|819.62|817.22|819.27|816.87|0
1653391790000|2022-05-24 11:29:50|819.14|816.74|819.14|816.74|819.14|816.74|819.14|816.74|0
1653391800000|2022-05-24 11:30:00|819.38|816.98|819.87|817.47|819.87|817.47|819.38|816.98|0
1653391810000|2022-05-24 11:30:10|819.38|816.98|819.14|816.74|819.38|816.98|819.14|816.74|0
1653391820000|2022-05-24 11:30:20|819.03|816.63|819.03|816.63|819.03|816.63|819.03|816.63|0
1653391830000|2022-05-24 11:30:30|819.14|816.74|819.03|816.63|819.14|816.74|819.03|816.63|0
1653391840000|2022-05-24 11:30:40|818.9|816.5|818.42|816.02|818.9|816.5|818.42|816.02|0
1653391850000|2022-05-24 11:30:50|818.18|815.78|818.18|815.78|818.42|816.02|818.18|815.78|0
1653391860000|2022-05-24 11:31:00|818.07|815.67|818.55|816.15|818.55|816.15|818.07|815.67|0
1653391870000|2022-05-24 11:31:10|818.66|816.26|818.79|816.39|818.9|816.5|818.42|816.02|0
1653391880000|2022-05-24 11:31:20|818.9|816.5|818.18|815.78|818.9|816.5|818.18|815.78|0
1653391890000|2022-05-24 11:31:30|818.66|816.26|818.66|816.26|818.66|816.26|818.66|816.26|0
1653391900000|2022-05-24 11:31:40|819.14|816.74|819.14|816.74|819.38|816.98|819.14|816.74|0
1653391910000|2022-05-24 11:31:50|819.27|816.87|819.27|816.87|819.27|816.87|819.27|816.87|0
1653391920000|2022-05-24 11:32:00|819.14|816.74|819.14|816.74|819.51|817.11|819.03|816.63|0
1653391930000|2022-05-24 11:32:10|818.9|816.5|818.9|816.5|819.14|816.74|818.9|816.5|0
1653391940000|2022-05-24 11:32:20|819.14|816.74|818.66|816.26|819.14|816.74|818.66|816.26|0
1653391950000|2022-05-24 11:32:30|818.55|816.15|818.66|816.26|818.66|816.26|818.55|816.15|0
1653391960000|2022-05-24 11:32:40|818.55|816.15|818.42|816.02|818.55|816.15|818.42|816.02|0
1653391970000|2022-05-24 11:32:50|818.18|815.78|818.42|816.02|818.55|816.15|818.18|815.78|0
1653391980000|2022-05-24 11:33:00|818.31|815.91|818.18|815.78|818.31|815.91|818.18|815.78|0
1653391990000|2022-05-24 11:33:10|817.94|815.54|817.7|815.3|817.94|815.54|817.7|815.3|0
1653392000000|2022-05-24 11:33:20|817.94|815.54|818.18|815.78|818.18|815.78|817.94|815.54|0
1653392010000|2022-05-24 11:33:30|818.31|815.91|818.66|816.26|818.66|816.26|818.31|815.91|0
1653392020000|2022-05-24 11:33:40|818.42|816.02|818.18|815.78|818.42|816.02|818.18|815.78|0
1653392030000|2022-05-24 11:33:50|818.07|815.67|817.94|815.54|818.07|815.67|817.94|815.54|0
1653392040000|2022-05-24 11:34:00|818.18|815.78|819.38|816.98|819.38|816.98|818.18|815.78|0
1653392050000|2022-05-24 11:34:10|819.62|817.22|819.75|817.35|819.86|817.46|819.62|817.22|0
1653392060000|2022-05-24 11:34:20|819.62|817.22|819.14|816.74|819.62|817.22|819.14|816.74|0
1653392070000|2022-05-24 11:34:30|818.9|816.5|818.18|815.78|818.9|816.5|818.18|815.78|0
1653392080000|2022-05-24 11:34:40|818.42|816.02|817.83|815.43|818.42|816.02|817.83|815.43|0
1653392090000|2022-05-24 11:34:50|817.94|815.54|817.94|815.54|817.94|815.54|817.94|815.54|0
1653392100000|2022-05-24 11:35:00|818.18|815.78|818.07|815.67|818.18|815.78|818.07|815.67|0
1653392110000|2022-05-24 11:35:10|817.94|815.54|818.18|815.78|818.31|815.91|817.94|815.54|0
1653392120000|2022-05-24 11:35:20|818.07|815.67|817.7|815.3|818.07|815.67|817.7|815.3|0
1653392130000|2022-05-24 11:35:30|817.22|814.82|818.42|816.02|818.42|816.02|817.22|814.82|0
1653392140000|2022-05-24 11:35:40|818.9|816.5|818.42|816.02|818.9|816.5|818.42|816.02|0
1653392150000|2022-05-24 11:35:50|818.66|816.26|818.66|816.26|818.66|816.26|818.66|816.26|0
1653392160000|2022-05-24 11:36:00|818.42|816.02|818.42|816.02|818.42|816.02|818.18|815.78|0
1653392170000|2022-05-24 11:36:10|818.18|815.78|818.18|815.78|818.18|815.78|818.18|815.78|0
1653392180000|2022-05-24 11:36:20|818.42|816.02|818.79|816.39|818.79|816.39|818.42|816.02|0
1653392190000|2022-05-24 11:36:30|818.9|816.5|819.03|816.63|819.03|816.63|818.9|816.5|0
1653392200000|2022-05-24 11:36:40|818.9|816.5|819.27|816.87|819.27|816.87|818.9|816.5|0
1653392210000|2022-05-24 11:36:50|819.38|816.98|819.14|816.74|819.38|816.98|818.9|816.5|0
1653392220000|2022-05-24 11:37:00|819.38|816.98|819.38|816.98|819.62|817.22|819.38|816.98|0
1653392230000|2022-05-24 11:37:10|819.14|816.74|819.38|816.98|819.38|816.98|818.9|816.5|0
1653392240000|2022-05-24 11:37:20|819.51|817.11|819.99|817.59|819.99|817.59|819.51|817.11|0
1653392250000|2022-05-24 11:37:30|819.62|817.22|820.1|817.7|820.23|817.83|819.62|817.22|0
1653392260000|2022-05-24 11:37:40|820.23|817.83|820.23|817.83|820.23|817.83|820.23|817.83|0
1653392270000|2022-05-24 11:37:50|820.35|817.95|820.23|817.83|820.35|817.95|820.23|817.83|0
1653392280000|2022-05-24 11:38:00|821.79|819.39|823.23|820.83|823.23|820.83|821.79|819.39|0
1653392290000|2022-05-24 11:38:10|823.71|821.31|824.43|822.03|824.43|822.03|823.71|821.31|0
1653392300000|2022-05-24 11:38:20|823.95|821.55|822.99|820.59|823.95|821.55|822.99|820.59|0
1653392310000|2022-05-24 11:38:30|823.71|821.31|823.36|820.96|823.71|821.31|823.36|820.96|0
1653392320000|2022-05-24 11:38:40|823.47|821.07|822.99|820.59|823.47|821.07|822.99|820.59|0
1653392330000|2022-05-24 11:38:50|823.12|820.72|822.99|820.59|823.12|820.72|822.87|820.47|0
1653392340000|2022-05-24 11:39:00|822.63|820.23|823.12|820.72|823.12|820.72|822.63|820.23|0
1653392350000|2022-05-24 11:39:10|823.23|820.83|824.32|821.92|824.32|821.92|823.23|820.83|0
1653392360000|2022-05-24 11:39:20|824.19|821.79|824.19|821.79|824.32|821.92|824.19|821.79|0
1653392370000|2022-05-24 11:39:30|824.43|822.03|824.19|821.79|824.8|822.4|824.19|821.79|0
1653392380000|2022-05-24 11:39:40|824.67|822.27|824.67|822.27|824.67|822.27|824.67|822.27|0
1653392390000|2022-05-24 11:39:50|824.43|822.03|823.95|821.55|824.43|822.03|823.95|821.55|0
1653392400000|2022-05-24 11:40:00|824.32|821.92|824.19|821.79|824.43|822.03|824.19|821.79|0
1653392410000|2022-05-24 11:40:10|824.43|822.03|824.8|822.4|824.8|822.4|824.43|822.03|0
1653392420000|2022-05-24 11:40:20|824.92|822.52|825.16|822.76|825.28|822.88|824.92|822.52|0
1653392430000|2022-05-24 11:40:30|825.52|823.12|825.52|823.12|825.52|823.12|825.4|823|0
1653392440000|2022-05-24 11:40:40|825.76|823.36|825.64|823.24|825.76|823.36|825.4|823|0
1653392450000|2022-05-24 11:40:50|825.28|822.88|825.4|823|825.4|823|825.16|822.76|0
1653392460000|2022-05-24 11:41:00|825.16|822.76|824.43|822.03|825.16|822.76|824.43|822.03|0
1653392470000|2022-05-24 11:41:10|824.67|822.27|824.91|822.51|824.91|822.51|824.67|822.27|0
1653392480000|2022-05-24 11:41:20|825.04|822.64|823.95|821.55|825.04|822.64|823.47|821.07|0
1653392490000|2022-05-24 11:41:30|823.71|821.31|823.71|821.31|823.95|821.55|823.71|821.31|0
1653392500000|2022-05-24 11:41:40|823.95|821.55|822.99|820.59|823.95|821.55|822.99|820.59|0
1653392510000|2022-05-24 11:41:50|823.23|820.83|823.23|820.83|823.23|820.83|822.99|820.59|0
1653392520000|2022-05-24 11:42:00|823.36|820.96|822.99|820.59|823.36|820.96|822.99|820.59|0
1653392530000|2022-05-24 11:42:10|822.87|820.47|822.75|820.35|822.99|820.59|822.75|820.35|0
1653392540000|2022-05-24 11:42:20|822.51|820.11|822.63|820.23|822.75|820.35|822.51|820.11|0
1653392550000|2022-05-24 11:42:30|822.51|820.11|822.27|819.87|822.51|820.11|822.27|819.87|0
1653392560000|2022-05-24 11:42:40|822.75|820.35|822.75|820.35|822.75|820.35|822.75|820.35|0
1653392570000|2022-05-24 11:42:50|822.63|820.23|822.63|820.23|822.63|820.23|822.63|820.23|0
1653392580000|2022-05-24 11:43:00|822.75|820.35|822.27|819.87|822.75|820.35|822.27|819.87|0
1653392590000|2022-05-24 11:43:10|821.91|819.51|821.31|818.91|821.91|819.51|821.31|818.91|0
1653392600000|2022-05-24 11:43:20|821.55|819.15|821.91|819.51|821.91|819.51|821.55|819.15|0
1653392610000|2022-05-24 11:43:30|821.79|819.39|822.15|819.75|822.15|819.75|821.79|819.39|0
1653392620000|2022-05-24 11:43:40|822.03|819.63|822.03|819.63|822.27|819.87|822.03|819.63|0
1653392630000|2022-05-24 11:43:50|822.15|819.75|822.03|819.63|822.27|819.87|822.03|819.63|0
1653392640000|2022-05-24 11:44:00|821.91|819.51|822.27|819.87|822.27|819.87|821.91|819.51|0
1653392650000|2022-05-24 11:44:10|822.51|820.11|822.51|820.11|822.75|820.35|822.51|820.11|0
1653392660000|2022-05-24 11:44:20|822.39|819.99|822.03|819.63|822.39|819.99|822.03|819.63|0
1653392670000|2022-05-24 11:44:30|822.27|819.87|822.27|819.87|822.27|819.87|822.27|819.87|0
1653392680000|2022-05-24 11:44:40|821.55|819.15|821.55|819.15|821.55|819.15|821.55|819.15|0
1653392690000|2022-05-24 11:44:50|821.67|819.27|821.79|819.39|821.79|819.39|821.55|819.15|0
1653392700000|2022-05-24 11:45:00|822.39|819.99|821.79|819.39|822.51|820.11|821.79|819.39|0
1653392710000|2022-05-24 11:45:10|821.67|819.27|822.27|819.87|822.27|819.87|821.55|819.15|0
1653392720000|2022-05-24 11:45:20|822.03|819.63|822.15|819.75|822.27|819.87|822.03|819.63|0
1653392730000|2022-05-24 11:45:30|822.03|819.63|822.27|819.87|822.27|819.87|822.03|819.63|0
1653392740000|2022-05-24 11:45:40|822.03|819.63|822.27|819.87|822.27|819.87|822.03|819.63|0
1653392750000|2022-05-24 11:45:50|822.39|819.99|822.51|820.11|822.51|820.11|822.39|819.99|0
1653392760000|2022-05-24 11:46:00|822.75|820.35|822.99|820.59|822.99|820.59|822.75|820.35|0
1653392770000|2022-05-24 11:46:10|822.75|820.35|822.75|820.35|822.75|820.35|822.75|820.35|0
1653392780000|2022-05-24 11:46:20|822.99|820.59|823.23|820.83|823.23|820.83|822.75|820.35|0
1653392790000|2022-05-24 11:46:30|822.99|820.59|822.99|820.59|822.99|820.59|822.99|820.59|0
1653392800000|2022-05-24 11:46:40|822.87|820.47|822.51|820.11|822.87|820.47|822.51|820.11|0
1653392810000|2022-05-24 11:46:50|822.27|819.87|822.87|820.47|822.87|820.47|822.27|819.87|0
1653392820000|2022-05-24 11:47:00|822.75|820.35|823.23|820.83|823.23|820.83|822.75|820.35|0
1653392830000|2022-05-24 11:47:10|823.11|820.71|822.99|820.59|823.23|820.83|822.99|820.59|0
1653392840000|2022-05-24 11:47:20|822.75|820.35|823.23|820.83|823.23|820.83|822.75|820.35|0
1653392850000|2022-05-24 11:47:30|824.19|821.79|824.19|821.79|824.19|821.79|824.19|821.79|0
1653392860000|2022-05-24 11:47:40|824.32|821.92|824.32|821.92|824.32|821.92|824.19|821.79|0
1653392870000|2022-05-24 11:47:50|824.19|821.79|823.84|821.44|824.19|821.79|823.84|821.44|0
1653392880000|2022-05-24 11:48:00|823.47|821.07|823.6|821.2|823.6|821.2|823.47|821.07|0
1653392890000|2022-05-24 11:48:10|823.47|821.07|823.6|821.2|823.6|821.2|823.47|821.07|0
1653392900000|2022-05-24 11:48:20|823.95|821.55|823.95|821.55|823.95|821.55|823.71|821.31|0
1653392910000|2022-05-24 11:48:30|824.08|821.68|823.84|821.44|824.08|821.68|823.84|821.44|0
1653392920000|2022-05-24 11:48:40|823.71|821.31|824.08|821.68|824.08|821.68|823.71|821.31|0
1653392930000|2022-05-24 11:48:50|824.19|821.79|823.95|821.55|824.19|821.79|823.95|821.55|0
1653392940000|2022-05-24 11:49:00|824.19|821.79|824.32|821.92|824.32|821.92|824.19|821.79|0
1653392950000|2022-05-24 11:49:10|824.19|821.79|824.56|822.16|824.56|822.16|824.19|821.79|0
1653392960000|2022-05-24 11:49:20|824.43|822.03|824.56|822.16|824.56|822.16|824.43|822.03|0
1653392970000|2022-05-24 11:49:30|824.43|822.03|823.95|821.55|824.67|822.27|823.95|821.55|0
1653392980000|2022-05-24 11:49:40|823.71|821.31|823.71|821.31|823.71|821.31|823.71|821.31|0
1653392990000|2022-05-24 11:49:50|823.6|821.2|823.71|821.31|823.71|821.31|823.6|821.2|0
1653393000000|2022-05-24 11:50:00|823.35|820.95|823.71|821.31|823.71|821.31|823.35|820.95|0
1653393010000|2022-05-24 11:50:10|824.19|821.79|824.43|822.03|824.43|822.03|824.19|821.79|0
1653393020000|2022-05-24 11:50:20|824.32|821.92|824.19|821.79|824.43|822.03|824.19|821.79|0
1653393030000|2022-05-24 11:50:30|823.95|821.55|824.43|822.03|824.43|822.03|823.95|821.55|0
1653393040000|2022-05-24 11:50:40|824.19|821.79|824.56|822.16|824.56|822.16|824.19|821.79|0
1653393050000|2022-05-24 11:50:50|824.43|822.03|824.32|821.92|824.43|822.03|824.32|821.92|0
1653393060000|2022-05-24 11:51:00|824.19|821.79|824.19|821.79|824.19|821.79|824.19|821.79|0
1653393070000|2022-05-24 11:51:10|824.08|821.68|824.08|821.68|824.08|821.68|824.08|821.68|0
1653393080000|2022-05-24 11:51:20|823.95|821.55|824.08|821.68|824.08|821.68|823.84|821.44|0
1653393090000|2022-05-24 11:51:30|824.19|821.79|824.19|821.79|824.19|821.79|824.08|821.68|0
1653393100000|2022-05-24 11:51:40|823.95|821.55|823.95|821.55|824.08|821.68|823.95|821.55|0
1653393110000|2022-05-24 11:51:50|824.19|821.79|824.67|822.27|824.67|822.27|824.19|821.79|0
1653393120000|2022-05-24 11:52:00|824.43|822.03|824.67|822.27|824.67|822.27|824.19|821.79|0
1653393130000|2022-05-24 11:52:10|824.56|822.16|824.56|822.16|824.56|822.16|824.43|822.03|0
1653393140000|2022-05-24 11:52:20|824.67|822.27|825.15|822.75|825.52|823.12|824.67|822.27|0
1653393150000|2022-05-24 11:52:30|824.91|822.51|824.67|822.27|824.91|822.51|824.67|822.27|0
1653393160000|2022-05-24 11:52:40|824.91|822.51|824.67|822.27|824.91|822.51|824.67|822.27|0
1653393170000|2022-05-24 11:52:50|824.56|822.16|824.67|822.27|824.67|822.27|824.56|822.16|0
1653393180000|2022-05-24 11:53:00|824.43|822.03|824.32|821.92|824.43|822.03|823.95|821.55|0
1653393190000|2022-05-24 11:53:10|824.43|822.03|824.67|822.27|824.67|822.27|824.43|822.03|0
1653393200000|2022-05-24 11:53:20|824.56|822.16|824.67|822.27|824.67|822.27|824.43|822.03|0
1653393210000|2022-05-24 11:53:30|824.43|822.03|824.08|821.68|824.43|822.03|824.08|821.68|0
1653393220000|2022-05-24 11:53:40|824.19|821.79|824.67|822.27|824.67|822.27|824.19|821.79|0
1653393230000|2022-05-24 11:53:50|824.91|822.51|824.67|822.27|824.91|822.51|824.67|822.27|0
1653393240000|2022-05-24 11:54:00|824.91|822.51|825.15|822.75|825.15|822.75|824.91|822.51|0
1653393250000|2022-05-24 11:54:10|825.28|822.88|826.6|824.2|826.6|824.2|825.28|822.88|0
1653393260000|2022-05-24 11:54:20|826.96|824.56|826.84|824.44|826.96|824.56|826.84|824.44|0
1653393270000|2022-05-24 11:54:30|826.6|824.2|826.72|824.32|826.72|824.32|826.6|824.2|0
1653393280000|2022-05-24 11:54:40|826.36|823.96|826.36|823.96|826.6|824.2|826.36|823.96|0
1653393290000|2022-05-24 11:54:50|826.6|824.2|826.36|823.96|826.6|824.2|826.36|823.96|0
1653393300000|2022-05-24 11:55:00|826.12|823.72|826.6|824.2|826.6|824.2|826.12|823.72|0
1653393310000|2022-05-24 11:55:10|826.36|823.96|826.6|824.2|826.6|824.2|826.36|823.96|0
1653393320000|2022-05-24 11:55:20|826.84|824.44|827.32|824.92|827.32|824.92|826.84|824.44|0
1653393330000|2022-05-24 11:55:30|827.21|824.81|827.32|824.92|827.32|824.92|827.08|824.68|0
1653393340000|2022-05-24 11:55:40|827.45|825.05|827.08|824.68|827.56|825.16|827.08|824.68|0
1653393350000|2022-05-24 11:55:50|827.32|824.92|828.28|825.88|828.28|825.88|827.32|824.92|0
1653393360000|2022-05-24 11:56:00|828.04|825.64|828.04|825.64|828.28|825.88|828.04|825.64|0
1653393370000|2022-05-24 11:56:10|828.28|825.88|828.04|825.64|828.28|825.88|828.04|825.64|0
1653393380000|2022-05-24 11:56:20|828.28|825.88|827.56|825.16|828.28|825.88|827.56|825.16|0
1653393390000|2022-05-24 11:56:30|827.32|824.92|827.93|825.53|827.93|825.53|827.32|824.92|0
1653393400000|2022-05-24 11:56:40|827.8|825.4|828.04|825.64|828.04|825.64|827.8|825.4|0
1653393410000|2022-05-24 11:56:50|827.8|825.4|827.8|825.4|827.8|825.4|827.56|825.16|0
1653393420000|2022-05-24 11:57:00|828.04|825.64|828.04|825.64|828.04|825.64|827.8|825.4|0
1653393430000|2022-05-24 11:57:10|828.52|826.12|828.04|825.64|828.52|826.12|828.04|825.64|0
1653393440000|2022-05-24 11:57:20|827.8|825.4|827.56|825.16|827.8|825.4|827.56|825.16|0
1653393450000|2022-05-24 11:57:30|827.32|824.92|827.08|824.68|827.32|824.92|827.08|824.68|0
1653393460000|2022-05-24 11:57:40|826.6|824.2|826.6|824.2|826.6|824.2|826.6|824.2|0
1653393470000|2022-05-24 11:57:50|826.84|824.44|826.84|824.44|826.84|824.44|826.84|824.44|0
1653393480000|2022-05-24 11:58:00|826.6|824.2|827.45|825.05|827.45|825.05|826.36|823.96|0
1653393490000|2022-05-24 11:58:10|827.32|824.92|827.56|825.16|827.56|825.16|827.32|824.92|0
1653393500000|2022-05-24 11:58:20|827.45|825.05|827.45|825.05|827.56|825.16|827.45|825.05|0
1653393510000|2022-05-24 11:58:30|827.32|824.92|827.32|824.92|827.32|824.92|827.32|824.92|0
1653393520000|2022-05-24 11:58:40|827.45|825.05|827.2|824.8|827.45|825.05|827.2|824.8|0
1653393530000|2022-05-24 11:58:50|827.08|824.68|826.84|824.44|827.08|824.68|826.84|824.44|0
1653393540000|2022-05-24 11:59:00|826.96|824.56|827.2|824.8|827.2|824.8|826.96|824.56|0
1653393550000|2022-05-24 11:59:10|827.32|824.92|827.32|824.92|827.32|824.92|827.32|824.92|0
1653393570000|2022-05-24 11:59:30|827.45|825.05|826.84|824.44|827.45|825.05|826.84|824.44|0
1653393580000|2022-05-24 11:59:40|826.72|824.32|826.6|824.2|826.84|824.44|826.6|824.2|0
1653393590000|2022-05-24 11:59:50|826.36|823.96|826.36|823.96|826.36|823.96|826.36|823.96|0
1653393600000|2022-05-24 12:00:00|826.12|823.72|826.12|823.72|826.36|823.96|826.12|823.72|0
1653393610000|2022-05-24 12:00:10|825.88|823.48|825.88|823.48|825.88|823.48|825.88|823.48|0
1653393620000|2022-05-24 12:00:20|826|823.6|825.88|823.48|826|823.6|825.64|823.24|0
1653393630000|2022-05-24 12:00:30|825.76|823.36|826.12|823.72|826.12|823.72|825.76|823.36|0
1653393640000|2022-05-24 12:00:40|826.36|823.96|826.84|824.44|827.08|824.68|826.36|823.96|0
1653393650000|2022-05-24 12:00:50|826.6|824.2|826.6|824.2|826.84|824.44|826.6|824.2|0
1653393660000|2022-05-24 12:01:00|826.84|824.44|827.08|824.68|827.08|824.68|826.84|824.44|0
1653393670000|2022-05-24 12:01:10|826.6|824.2|826.24|823.84|826.6|824.2|826.24|823.84|0
1653393680000|2022-05-24 12:01:20|825.88|823.48|825.88|823.48|825.88|823.48|825.88|823.48|0
1653393690000|2022-05-24 12:01:30|825.63|823.23|826.84|824.44|826.84|824.44|825.63|823.23|0
1653393700000|2022-05-24 12:01:40|826.72|824.32|826.96|824.56|827.08|824.68|826.72|824.32|0
1653393710000|2022-05-24 12:01:50|827.8|825.4|828.65|826.25|828.76|826.36|827.8|825.4|0
1653393720000|2022-05-24 12:02:00|828.52|826.12|828.52|826.12|828.52|826.12|828.28|825.88|0
1653393730000|2022-05-24 12:02:10|828.28|825.88|828.28|825.88|828.28|825.88|828.28|825.88|0
1653393740000|2022-05-24 12:02:20|828.52|826.12|828.65|826.25|828.76|826.36|828.52|826.12|0
1653393750000|2022-05-24 12:02:30|828.89|826.49|828.76|826.36|828.89|826.49|828.65|826.25|0
1653393760000|2022-05-24 12:02:40|829.01|826.61|828.52|826.12|829.01|826.61|828.41|826.01|0
1653393770000|2022-05-24 12:02:50|828.28|825.88|827.93|825.53|828.28|825.88|827.93|825.53|0
1653393780000|2022-05-24 12:03:00|827.8|825.4|826.6|824.2|827.8|825.4|825.88|823.48|0
1653393790000|2022-05-24 12:03:10|826.36|823.96|826.36|823.96|826.36|823.96|826.12|823.72|0
1653393800000|2022-05-24 12:03:20|826.12|823.72|826.12|823.72|826.12|823.72|826.12|823.72|0
1653393810000|2022-05-24 12:03:30|826.24|823.84|826|823.6|826.24|823.84|825.88|823.48|0
1653393820000|2022-05-24 12:03:40|825.88|823.48|826.12|823.72|826.12|823.72|825.88|823.48|0
1653393830000|2022-05-24 12:03:50|826|823.6|825.63|823.23|826|823.6|825.63|823.23|0
1653393840000|2022-05-24 12:04:00|825.88|823.48|825.88|823.48|826|823.6|825.88|823.48|0
1653393850000|2022-05-24 12:04:10|825.63|823.23|825.39|822.99|825.63|823.23|825.39|822.99|0
1653393860000|2022-05-24 12:04:20|825.63|823.23|825.63|823.23|825.63|823.23|825.63|823.23|0
1653393870000|2022-05-24 12:04:30|825.28|822.88|825.39|822.99|825.39|822.99|825.28|822.88|0
1653393880000|2022-05-24 12:04:40|825.15|822.75|825.15|822.75|825.15|822.75|825.15|822.75|0
1653393890000|2022-05-24 12:04:50|824.91|822.51|824.43|822.03|824.91|822.51|824.43|822.03|0
1653393900000|2022-05-24 12:05:00|824.67|822.27|825.15|822.75|825.15|822.75|824.67|822.27|0
1653393910000|2022-05-24 12:05:10|824.91|822.51|824.67|822.27|824.91|822.51|824.67|822.27|0
1653393920000|2022-05-24 12:05:20|824.91|822.51|825.88|823.48|825.88|823.48|824.91|822.51|0
1653393930000|2022-05-24 12:05:30|826.12|823.72|826.84|824.44|827.08|824.68|826.12|823.72|0
1653393950000|2022-05-24 12:05:50|826.72|824.32|827.56|825.16|827.56|825.16|826.72|824.32|0
1653393960000|2022-05-24 12:06:00|827.32|824.92|827.56|825.16|827.56|825.16|827.32|824.92|0
1653393970000|2022-05-24 12:06:10|827.69|825.29|828.52|826.12|828.52|826.12|827.69|825.29|0
1653393980000|2022-05-24 12:06:20|828.28|825.88|828.28|825.88|828.52|826.12|828.28|825.88|0
1653393990000|2022-05-24 12:06:30|828.04|825.64|828.04|825.64|828.04|825.64|828.04|825.64|0
1653394000000|2022-05-24 12:06:40|827.8|825.4|827.8|825.4|827.8|825.4|827.8|825.4|0
1653394010000|2022-05-24 12:06:50|827.56|825.16|828.04|825.64|828.04|825.64|827.56|825.16|0
1653394020000|2022-05-24 12:07:00|828.52|826.12|828.28|825.88|828.52|826.12|828.28|825.88|0
1653394030000|2022-05-24 12:07:10|828.52|826.12|830.21|827.81|830.21|827.81|828.52|826.12|0
1653394040000|2022-05-24 12:07:20|830.33|827.93|831.06|828.66|831.06|828.66|830.33|827.93|0
1653394050000|2022-05-24 12:07:30|831.3|828.9|830.93|828.53|831.3|828.9|830.93|828.53|0
1653394060000|2022-05-24 12:07:40|830.69|828.29|830.69|828.29|830.93|828.53|830.69|828.29|0
1653394070000|2022-05-24 12:07:50|830.58|828.18|830.93|828.53|830.93|828.53|830.45|828.05|0
1653394080000|2022-05-24 12:08:00|830.45|828.05|830.93|828.53|830.93|828.53|830.45|828.05|0
1653394090000|2022-05-24 12:08:10|831.17|828.77|831.17|828.77|831.17|828.77|831.06|828.66|0
1653394100000|2022-05-24 12:08:20|831.06|828.66|831.06|828.66|831.06|828.66|831.06|828.66|0
1653394110000|2022-05-24 12:08:30|831.3|828.9|831.17|828.77|831.3|828.9|830.93|828.53|0
1653394120000|2022-05-24 12:08:40|831.3|828.9|830.93|828.53|831.3|828.9|830.93|828.53|0
1653394130000|2022-05-24 12:08:50|831.17|828.77|830.93|828.53|831.17|828.77|830.93|828.53|0
1653394140000|2022-05-24 12:09:00|831.17|828.77|831.17|828.77|831.17|828.77|831.17|828.77|0
1653394150000|2022-05-24 12:09:10|831.41|829.01|831.66|829.26|831.66|829.26|831.41|829.01|0
1653394160000|2022-05-24 12:09:20|831.78|829.38|832.14|829.74|832.38|829.98|831.78|829.38|0
1653394170000|2022-05-24 12:09:30|831.9|829.5|832.02|829.62|832.38|829.98|831.9|829.5|0
1653394180000|2022-05-24 12:09:40|831.66|829.26|831.66|829.26|831.9|829.5|831.66|829.26|0
1653394190000|2022-05-24 12:09:50|831.41|829.01|831.66|829.26|831.66|829.26|831.41|829.01|0
1653394200000|2022-05-24 12:10:00|831.54|829.14|831.41|829.01|831.66|829.26|831.41|829.01|0
1653394210000|2022-05-24 12:10:10|831.17|828.77|830.21|827.81|831.17|828.77|830.21|827.81|0
1653394220000|2022-05-24 12:10:20|830.45|828.05|829.97|827.57|830.45|828.05|829.97|827.57|0
1653394230000|2022-05-24 12:10:30|830.45|828.05|830.21|827.81|830.45|828.05|830.21|827.81|0
1653394240000|2022-05-24 12:10:40|829.97|827.57|830.21|827.81|830.21|827.81|829.97|827.57|0
1653394250000|2022-05-24 12:10:50|830.33|827.93|830.33|827.93|830.33|827.93|830.33|827.93|0
1653394260000|2022-05-24 12:11:00|829.97|827.57|830.09|827.69|830.09|827.69|829.97|827.57|0
1653394270000|2022-05-24 12:11:10|830.21|827.81|830.45|828.05|830.45|828.05|830.21|827.81|0
1653394290000|2022-05-24 12:11:30|830.69|828.29|830.33|827.93|830.69|828.29|830.21|827.81|0
1653394300000|2022-05-24 12:11:40|830.45|828.05|830.58|828.18|830.58|828.18|830.45|828.05|0
1653394310000|2022-05-24 12:11:50|830.21|827.81|829.97|827.57|830.21|827.81|829.97|827.57|0
1653394320000|2022-05-24 12:12:00|830.45|828.05|830.33|827.93|830.69|828.29|830.33|827.93|0
1653394330000|2022-05-24 12:12:10|830.21|827.81|830.58|828.18|830.58|828.18|830.21|827.81|0
1653394340000|2022-05-24 12:12:20|830.45|828.05|830.21|827.81|830.45|828.05|830.21|827.81|0
1653394350000|2022-05-24 12:12:30|829.97|827.57|829.97|827.57|829.97|827.57|829.85|827.45|0
1653394360000|2022-05-24 12:12:40|829.73|827.33|829.73|827.33|829.73|827.33|829.61|827.21|0
1653394370000|2022-05-24 12:12:50|829.85|827.45|829.25|826.85|829.85|827.45|829.25|826.85|0
1653394380000|2022-05-24 12:13:00|828.89|826.49|829.73|827.33|829.73|827.33|828.89|826.49|0
1653394390000|2022-05-24 12:13:10|829.49|827.09|829.49|827.09|829.61|827.21|829.49|827.09|0
1653394400000|2022-05-24 12:13:20|829.73|827.33|829.97|827.57|829.97|827.57|829.73|827.33|0
1653394410000|2022-05-24 12:13:30|830.21|827.81|829.85|827.45|830.21|827.81|829.85|827.45|0
1653394420000|2022-05-24 12:13:40|829.97|827.57|829.73|827.33|829.97|827.57|829.73|827.33|0
1653394430000|2022-05-24 12:13:50|829.49|827.09|829.25|826.85|829.49|827.09|829|826.6|0
1653394440000|2022-05-24 12:14:00|829.73|827.33|829.61|827.21|829.73|827.33|829.61|827.21|0
1653394450000|2022-05-24 12:14:10|829.49|827.09|828.89|826.49|829.49|827.09|828.89|826.49|0
1653394460000|2022-05-24 12:14:20|828.76|826.36|828.76|826.36|828.76|826.36|828.52|826.12|0
1653394470000|2022-05-24 12:14:30|828.52|826.12|829|826.6|829|826.6|828.41|826.01|0
1653394480000|2022-05-24 12:14:40|829.49|827.09|829.61|827.21|829.73|827.33|829.49|827.09|0
1653394490000|2022-05-24 12:14:50|829.73|827.33|829.73|827.33|829.73|827.33|829.49|827.09|0
1653394500000|2022-05-24 12:15:00|829.97|827.57|830.09|827.69|830.21|827.81|829.97|827.57|0
1653394510000|2022-05-24 12:15:10|830.21|827.81|829.49|827.09|830.21|827.81|829.49|827.09|0
1653394520000|2022-05-24 12:15:20|829.61|827.21|829.61|827.21|829.73|827.33|829.61|827.21|0
1653394530000|2022-05-24 12:15:30|829.73|827.33|829.73|827.33|829.73|827.33|829.73|827.33|0
1653394540000|2022-05-24 12:15:40|829.25|826.85|829.37|826.97|829.37|826.97|829.25|826.85|0
1653394550000|2022-05-24 12:15:50|829.13|826.73|828.76|826.36|829.13|826.73|828.76|826.36|0
1653394560000|2022-05-24 12:16:00|828.89|826.49|828.52|826.12|828.89|826.49|828.52|826.12|0
1653394570000|2022-05-24 12:16:10|828.65|826.25|829.25|826.85|829.25|826.85|828.52|826.12|0
1653394580000|2022-05-24 12:16:20|829|826.6|829.49|827.09|829.49|827.09|829|826.6|0
1653394590000|2022-05-24 12:16:30|829.73|827.33|830.09|827.69|830.09|827.69|829.73|827.33|0
1653394600000|2022-05-24 12:16:40|830.21|827.81|830.69|828.29|830.69|828.29|830.21|827.81|0
1653394610000|2022-05-24 12:16:50|830.93|828.53|830.93|828.53|830.93|828.53|830.82|828.42|0
1653394620000|2022-05-24 12:17:00|830.33|827.93|829.73|827.33|830.33|827.93|829.73|827.33|0
1653394630000|2022-05-24 12:17:10|829.37|826.97|829.13|826.73|829.37|826.97|829.13|826.73|0
1653394640000|2022-05-24 12:17:20|829|826.6|828.89|826.49|829.25|826.85|828.89|826.49|0
1653394650000|2022-05-24 12:17:30|829|826.6|829|826.6|829|826.6|828.76|826.36|0
1653394660000|2022-05-24 12:17:40|828.76|826.36|829|826.6|829|826.6|828.76|826.36|0
1653394670000|2022-05-24 12:17:50|829.13|826.73|829.24|826.84|829.24|826.84|829.13|826.73|0
1653394680000|2022-05-24 12:18:00|829.49|827.09|829|826.6|829.49|827.09|828.76|826.36|0
1653394690000|2022-05-24 12:18:10|829.13|826.73|828.52|826.12|829.13|826.73|828.52|826.12|0
1653394700000|2022-05-24 12:18:20|828.65|826.25|828.65|826.25|828.76|826.36|828.65|826.25|0
1653394710000|2022-05-24 12:18:30|828.76|826.36|829.24|826.84|829.24|826.84|828.76|826.36|0
1653394720000|2022-05-24 12:18:40|829.85|827.45|829.73|827.33|829.97|827.57|829.73|827.33|0
1653394730000|2022-05-24 12:18:50|829.49|827.09|829.85|827.45|829.97|827.57|829.49|827.09|0
1653394740000|2022-05-24 12:19:00|829.49|827.09|829|826.6|829.49|827.09|829|826.6|0
1653394750000|2022-05-24 12:19:10|828.65|826.25|829.24|826.84|829.24|826.84|828.65|826.25|0
1653394760000|2022-05-24 12:19:20|829|826.6|829.13|826.73|829.13|826.73|828.76|826.36|0
1653394770000|2022-05-24 12:19:30|829|826.6|828.89|826.49|829|826.6|828.89|826.49|0
1653394780000|2022-05-24 12:19:40|828.76|826.36|829|826.6|829|826.6|828.76|826.36|0
1653394790000|2022-05-24 12:19:50|829.13|826.73|829|826.6|829.13|826.73|829|826.6|0
1653394800000|2022-05-24 12:20:00|828.76|826.36|829.13|826.73|829.24|826.84|828.76|826.36|0
1653394810000|2022-05-24 12:20:10|829.24|826.84|829.13|826.73|829.49|827.09|829.13|826.73|0
1653394820000|2022-05-24 12:20:20|829.24|826.84|829.97|827.57|829.97|827.57|829.24|826.84|0
1653394830000|2022-05-24 12:20:30|830.09|827.69|829.97|827.57|830.33|827.93|829.97|827.57|0
1653394840000|2022-05-24 12:20:40|829.85|827.45|829.73|827.33|829.85|827.45|829.73|827.33|0
1653394850000|2022-05-24 12:20:50|830.45|828.05|830.69|828.29|830.69|828.29|830.45|828.05|0
1653394860000|2022-05-24 12:21:00|830.45|828.05|829.49|827.09|830.45|828.05|829.49|827.09|0
1653394870000|2022-05-24 12:21:10|829.61|827.21|830.21|827.81|830.21|827.81|829.61|827.21|0
1653394880000|2022-05-24 12:21:20|830.09|827.69|829.85|827.45|830.09|827.69|829.61|827.21|0
1653394890000|2022-05-24 12:21:30|829.97|827.57|829.97|827.57|829.97|827.57|829.85|827.45|0
1653394900000|2022-05-24 12:21:40|830.21|827.81|831.17|828.77|831.17|828.77|830.21|827.81|0
1653394910000|2022-05-24 12:21:50|830.93|828.53|831.17|828.77|831.17|828.77|830.69|828.29|0
1653394920000|2022-05-24 12:22:00|831.65|829.25|831.89|829.49|832.14|829.74|831.65|829.25|0
1653394930000|2022-05-24 12:22:10|831.54|829.14|831.3|828.9|831.65|829.25|831.17|828.77|0
1653394940000|2022-05-24 12:22:20|830.93|828.53|830.69|828.29|830.93|828.53|830.69|828.29|0
1653394950000|2022-05-24 12:22:30|830.45|828.05|830.57|828.17|830.57|828.17|830.21|827.81|0
1653394960000|2022-05-24 12:22:40|830.45|828.05|831.17|828.77|831.17|828.77|830.45|828.05|0
1653394970000|2022-05-24 12:22:50|830.69|828.29|830.69|828.29|830.69|828.29|830.45|828.05|0
1653394980000|2022-05-24 12:23:00|830.93|828.53|830.69|828.29|831.06|828.66|830.69|828.29|0
1653394990000|2022-05-24 12:23:10|830.21|827.81|830.45|828.05|830.45|828.05|830.21|827.81|0
1653395000000|2022-05-24 12:23:20|830.69|828.29|830.45|828.05|830.82|828.42|830.45|828.05|0
1653395010000|2022-05-24 12:23:30|830.69|828.29|830.69|828.29|830.69|828.29|830.57|828.17|0
1653395020000|2022-05-24 12:23:40|830.93|828.53|830.93|828.53|831.17|828.77|830.93|828.53|0
1653395030000|2022-05-24 12:23:50|831.17|828.77|830.82|828.42|831.17|828.77|830.82|828.42|0
1653395040000|2022-05-24 12:24:00|830.45|828.05|830.69|828.29|830.69|828.29|830.45|828.05|0
1653395050000|2022-05-24 12:24:10|830.45|828.05|830.45|828.05|830.45|828.05|830.45|828.05|0
1653395060000|2022-05-24 12:24:20|830.21|827.81|830.45|828.05|830.45|828.05|830.21|827.81|0
1653395070000|2022-05-24 12:24:30|830.21|827.81|830.45|828.05|830.45|828.05|829.97|827.57|0
1653395080000|2022-05-24 12:24:40|830.69|828.29|830.45|828.05|830.69|828.29|830.45|828.05|0
1653395090000|2022-05-24 12:24:50|830.69|828.29|830.93|828.53|830.93|828.53|830.69|828.29|0
1653395100000|2022-05-24 12:25:00|831.17|828.77|830.82|828.42|831.17|828.77|830.69|828.29|0
1653395110000|2022-05-24 12:25:10|830.45|828.05|830.69|828.29|830.69|828.29|830.21|827.81|0
1653395120000|2022-05-24 12:25:20|830.93|828.53|831.17|828.77|831.17|828.77|830.93|828.53|0
1653395130000|2022-05-24 12:25:30|830.93|828.53|830.93|828.53|830.93|828.53|830.82|828.42|0
1653395140000|2022-05-24 12:25:40|830.69|828.29|830.45|828.05|830.69|828.29|830.21|827.81|0
1653395150000|2022-05-24 12:25:50|830.21|827.81|829.97|827.57|830.45|828.05|829.97|827.57|0
1653395160000|2022-05-24 12:26:00|830.45|828.05|830.57|828.17|830.57|828.17|830.21|827.81|0
1653395170000|2022-05-24 12:26:10|830.69|828.29|830.45|828.05|830.69|828.29|830.45|828.05|0
1653395180000|2022-05-24 12:26:20|830.69|828.29|830.33|827.93|830.69|828.29|830.21|827.81|0
1653395190000|2022-05-24 12:26:30|829.97|827.57|830.21|827.81|830.21|827.81|829.97|827.57|0
1653395200000|2022-05-24 12:26:40|830.45|828.05|830.33|827.93|830.45|828.05|830.33|827.93|0
1653395210000|2022-05-24 12:26:50|830.21|827.81|829.48|827.08|830.21|827.81|829.48|827.08|0
1653395220000|2022-05-24 12:27:00|829.24|826.84|828.76|826.36|829.24|826.84|828.76|826.36|0
1653395230000|2022-05-24 12:27:10|828.65|826.25|828.76|826.36|828.76|826.36|828.52|826.12|0
1653395240000|2022-05-24 12:27:20|829.37|826.97|829.48|827.08|829.48|827.08|829.24|826.84|0
1653395250000|2022-05-24 12:27:30|829.37|826.97|829.48|827.08|829.48|827.08|829.37|826.97|0
1653395260000|2022-05-24 12:27:40|829.73|827.33|829.48|827.08|829.73|827.33|829.48|827.08|0
1653395270000|2022-05-24 12:27:50|829.24|826.84|829.48|827.08|829.48|827.08|829.24|826.84|0
1653395280000|2022-05-24 12:28:00|829.73|827.33|829|826.6|829.73|827.33|829|826.6|0
1653395290000|2022-05-24 12:28:10|829.24|826.84|829|826.6|829.24|826.84|829|826.6|0
1653395300000|2022-05-24 12:28:20|829.48|827.08|829.48|827.08|829.48|827.08|829.48|827.08|0
1653395310000|2022-05-24 12:28:30|829.24|826.84|829.48|827.08|829.73|827.33|829.24|826.84|0
1653395320000|2022-05-24 12:28:40|829.73|827.33|829.24|826.84|829.73|827.33|829.24|826.84|0
1653395330000|2022-05-24 12:28:50|829.13|826.73|828.04|825.64|829.13|826.73|828.04|825.64|0
1653395340000|2022-05-24 12:29:00|827.56|825.16|826.84|824.44|827.56|825.16|826.84|824.44|0
1653395350000|2022-05-24 12:29:10|827.08|824.68|827.32|824.92|827.32|824.92|826.84|824.44|0
1653395360000|2022-05-24 12:29:20|827.44|825.04|827.56|825.16|827.56|825.16|827.44|825.04|0
1653395370000|2022-05-24 12:29:30|827.32|824.92|828.04|825.64|828.04|825.64|827.32|824.92|0
1653395380000|2022-05-24 12:29:40|828.16|825.76|828.52|826.12|828.52|826.12|828.16|825.76|0
1653395390000|2022-05-24 12:29:50|828.41|826.01|828.16|825.76|828.41|826.01|828.04|825.64|0
1653395400000|2022-05-24 12:30:00|827.8|825.4|828.28|825.88|828.28|825.88|827.8|825.4|0
1653395410000|2022-05-24 12:30:10|828.52|826.12|828.52|826.12|828.52|826.12|828.52|826.12|0
1653395420000|2022-05-24 12:30:20|829|826.6|829.48|827.08|829.48|827.08|829|826.6|0
1653395430000|2022-05-24 12:30:30|829.73|827.33|829.97|827.57|830.21|827.81|829.73|827.33|0
1653395440000|2022-05-24 12:30:40|829.73|827.33|829.61|827.21|829.73|827.33|829.61|827.21|0
1653395450000|2022-05-24 12:30:50|829.48|827.08|829|826.6|829.48|827.08|829|826.6|0
1653395460000|2022-05-24 12:31:00|829.24|826.84|829.97|827.57|829.97|827.57|829.24|826.84|0
1653395470000|2022-05-24 12:31:10|829.73|827.33|829.73|827.33|829.73|827.33|829.73|827.33|0
1653395480000|2022-05-24 12:31:20|829.24|826.84|829.24|826.84|829.24|826.84|829|826.6|0
1653395490000|2022-05-24 12:31:30|829|826.6|829.37|826.97|829.37|826.97|829|826.6|0
1653395500000|2022-05-24 12:31:40|829|826.6|828.76|826.36|829|826.6|828.76|826.36|0
1653395510000|2022-05-24 12:31:50|828.28|825.88|827.56|825.16|828.28|825.88|827.56|825.16|0
1653395520000|2022-05-24 12:32:00|827.68|825.28|827.32|824.92|827.8|825.4|827.32|824.92|0
1653395530000|2022-05-24 12:32:10|826.84|824.44|826.59|824.19|826.84|824.44|826.59|824.19|0
1653395540000|2022-05-24 12:32:20|825.87|823.47|825.87|823.47|825.87|823.47|825.63|823.23|0
1653395550000|2022-05-24 12:32:30|826.11|823.71|825.63|823.23|826.11|823.71|825.63|823.23|0
1653395560000|2022-05-24 12:32:40|825.39|822.99|825.63|823.23|825.63|823.23|825.15|822.75|0
1653395570000|2022-05-24 12:32:50|824.67|822.27|824.91|822.51|824.91|822.51|824.67|822.27|0
1653395580000|2022-05-24 12:33:00|825.15|822.75|825.63|823.23|825.63|823.23|825.15|822.75|0
1653395590000|2022-05-24 12:33:10|825.39|822.99|824.91|822.51|825.39|822.99|824.91|822.51|0
1653395600000|2022-05-24 12:33:20|825.15|822.75|824.67|822.27|825.15|822.75|824.67|822.27|0
1653395610000|2022-05-24 12:33:30|824.43|822.03|823.95|821.55|824.43|822.03|823.95|821.55|0
1653395620000|2022-05-24 12:33:40|824.19|821.79|824.19|821.79|824.43|822.03|824.19|821.79|0
1653395630000|2022-05-24 12:33:50|824.31|821.91|824.43|822.03|824.43|822.03|824.31|821.91|0
1653395640000|2022-05-24 12:34:00|824.19|821.79|824.67|822.27|824.91|822.51|824.19|821.79|0
1653395650000|2022-05-24 12:34:10|824.31|821.91|824.91|822.51|824.91|822.51|824.31|821.91|0
1653395660000|2022-05-24 12:34:20|824.43|822.03|824.19|821.79|824.43|822.03|824.19|821.79|0
1653395670000|2022-05-24 12:34:30|824.67|822.27|824.91|822.51|824.91|822.51|824.67|822.27|0
1653395680000|2022-05-24 12:34:40|824.67|822.27|824.07|821.67|824.67|822.27|824.07|821.67|0
1653395690000|2022-05-24 12:34:50|824.19|821.79|825.39|822.99|825.39|822.99|824.19|821.79|0
1653395700000|2022-05-24 12:35:00|825.63|823.23|825.63|823.23|825.63|823.23|825.39|822.99|0
1653395710000|2022-05-24 12:35:10|825.39|822.99|825.63|823.23|825.63|823.23|825.39|822.99|0
1653395720000|2022-05-24 12:35:20|825.39|822.99|825.39|822.99|825.39|822.99|825.15|822.75|0
1653395730000|2022-05-24 12:35:30|825.15|822.75|825.87|823.47|825.87|823.47|825.15|822.75|0
1653395740000|2022-05-24 12:35:40|826.11|823.71|825.63|823.23|826.11|823.71|825.63|823.23|0
1653395750000|2022-05-24 12:35:50|826.11|823.71|826.11|823.71|826.35|823.95|826.11|823.71|0
1653395760000|2022-05-24 12:36:00|826.35|823.95|826.35|823.95|826.35|823.95|826.35|823.95|0
1653395770000|2022-05-24 12:36:10|826|823.6|825.15|822.75|826|823.6|825.15|822.75|0
1653395780000|2022-05-24 12:36:20|824.67|822.27|824.19|821.79|824.67|822.27|824.19|821.79|0
1653395790000|2022-05-24 12:36:30|823.95|821.55|824.43|822.03|824.43|822.03|823.95|821.55|0
1653395800000|2022-05-24 12:36:40|824.19|821.79|823.83|821.43|824.19|821.79|823.83|821.43|0
1653395810000|2022-05-24 12:36:50|823.71|821.31|823.95|821.55|824.19|821.79|823.71|821.31|0
1653395820000|2022-05-24 12:37:00|824.19|821.79|823.71|821.31|824.19|821.79|823.71|821.31|0
1653395830000|2022-05-24 12:37:10|823.23|820.83|823.23|820.83|823.47|821.07|823.23|820.83|0
1653395840000|2022-05-24 12:37:20|823.47|821.07|823.47|821.07|823.47|821.07|823.47|821.07|0
1653395860000|2022-05-24 12:37:40|823.23|820.83|822.74|820.34|823.23|820.83|822.74|820.34|0
1653395870000|2022-05-24 12:37:50|822.5|820.1|822.02|819.62|822.5|820.1|821.78|819.38|0
1653395880000|2022-05-24 12:38:00|821.78|819.38|821.3|818.9|821.78|819.38|821.3|818.9|0
1653395890000|2022-05-24 12:38:10|821.06|818.66|821.06|818.66|821.3|818.9|821.06|818.66|0
1653395900000|2022-05-24 12:38:20|821.3|818.9|822.74|820.34|822.74|820.34|821.3|818.9|0
1653395910000|2022-05-24 12:38:30|822.98|820.58|822.5|820.1|822.98|820.58|822.5|820.1|0
1653395920000|2022-05-24 12:38:40|822.74|820.34|822.74|820.34|822.74|820.34|822.74|820.34|0
1653395930000|2022-05-24 12:38:50|822.98|820.58|823.22|820.82|823.22|820.82|822.98|820.58|0
1653395940000|2022-05-24 12:39:00|822.98|820.58|822.98|820.58|822.98|820.58|822.74|820.34|0
1653395950000|2022-05-24 12:39:10|822.74|820.34|823.22|820.82|823.22|820.82|822.74|820.34|0
1653395960000|2022-05-24 12:39:20|823.47|821.07|822.87|820.47|823.47|821.07|822.87|820.47|0
1653395970000|2022-05-24 12:39:30|822.74|820.34|822.74|820.34|822.74|820.34|822.74|820.34|0
1653395980000|2022-05-24 12:39:40|822.98|820.58|823.22|820.82|823.22|820.82|822.98|820.58|0
1653395990000|2022-05-24 12:39:50|823.11|820.71|823.11|820.71|823.11|820.71|823.11|820.71|0
1653396000000|2022-05-24 12:40:00|823.22|820.82|822.98|820.58|823.22|820.82|822.74|820.34|0
1653396010000|2022-05-24 12:40:10|822.74|820.34|822.98|820.58|822.98|820.58|822.74|820.34|0
1653396020000|2022-05-24 12:40:20|823.47|821.07|823.22|820.82|823.47|821.07|823.22|820.82|0
1653396030000|2022-05-24 12:40:30|822.98|820.58|822.98|820.58|822.98|820.58|822.74|820.34|0
1653396040000|2022-05-24 12:40:40|822.74|820.34|822.74|820.34|822.74|820.34|822.74|820.34|0
1653396050000|2022-05-24 12:40:50|822.98|820.58|822.87|820.47|822.98|820.58|822.87|820.47|0
1653396060000|2022-05-24 12:41:00|822.74|820.34|822.98|820.58|822.98|820.58|822.74|820.34|0
1653396070000|2022-05-24 12:41:10|823.22|820.82|823.22|820.82|823.22|820.82|823.22|820.82|0
1653396080000|2022-05-24 12:41:20|822.5|820.1|822.26|819.86|822.5|820.1|822.26|819.86|0
1653396090000|2022-05-24 12:41:30|822.5|820.1|822.5|820.1|822.5|820.1|822.26|819.86|0
1653396100000|2022-05-24 12:41:40|822.26|819.86|822.26|819.86|822.26|819.86|822.02|819.62|0
1653396110000|2022-05-24 12:41:50|822.02|819.62|822.02|819.62|822.26|819.86|822.02|819.62|0
1653396120000|2022-05-24 12:42:00|821.91|819.51|822.02|819.62|822.02|819.62|821.91|819.51|0
1653396130000|2022-05-24 12:42:10|821.78|819.38|821.78|819.38|822.02|819.62|821.78|819.38|0
1653396140000|2022-05-24 12:42:20|821.54|819.14|821.06|818.66|821.54|819.14|821.06|818.66|0
1653396150000|2022-05-24 12:42:30|820.82|818.42|820.82|818.42|820.82|818.42|820.34|817.94|0
1653396160000|2022-05-24 12:42:40|821.06|818.66|821.3|818.9|821.3|818.9|821.06|818.66|0
1653396170000|2022-05-24 12:42:50|821.19|818.79|822.02|819.62|822.02|819.62|821.19|818.79|0
1653396180000|2022-05-24 12:43:00|822.15|819.75|822.26|819.86|822.5|820.1|822.15|819.75|0
1653396190000|2022-05-24 12:43:10|822.02|819.62|821.3|818.9|822.02|819.62|821.06|818.66|0
1653396200000|2022-05-24 12:43:20|821.54|819.14|821.54|819.14|821.54|819.14|821.54|819.14|0
1653396210000|2022-05-24 12:43:30|821.78|819.38|821.54|819.14|822.02|819.62|821.54|819.14|0
1653396220000|2022-05-24 12:43:40|821.78|819.38|821.54|819.14|821.78|819.38|821.54|819.14|0
1653396230000|2022-05-24 12:43:50|821.78|819.38|821.54|819.14|821.78|819.38|821.3|818.9|0
1653396240000|2022-05-24 12:44:00|821.3|818.9|821.54|819.14|821.78|819.38|821.3|818.9|0
1653396250000|2022-05-24 12:44:10|821.3|818.9|822.02|819.62|822.02|819.62|821.3|818.9|0
1653396260000|2022-05-24 12:44:20|821.91|819.51|822.26|819.86|822.26|819.86|821.91|819.51|0
1653396270000|2022-05-24 12:44:30|822.39|819.99|822.26|819.86|822.39|819.99|822.26|819.86|0
1653396280000|2022-05-24 12:44:40|822.5|820.1|822.74|820.34|822.74|820.34|822.5|820.1|0
1653396290000|2022-05-24 12:44:50|822.26|819.86|822.5|820.1|822.5|820.1|822.26|819.86|0
1653396300000|2022-05-24 12:45:00|822.26|819.86|822.26|819.86|822.5|820.1|822.26|819.86|0
1653396310000|2022-05-24 12:45:10|822.15|819.75|822.26|819.86|822.26|819.86|822.02|819.62|0
1653396320000|2022-05-24 12:45:20|822.02|819.62|822.74|820.34|822.74|820.34|822.02|819.62|0
1653396330000|2022-05-24 12:45:30|822.63|820.23|822.5|820.1|822.74|820.34|822.5|820.1|0
1653396350000|2022-05-24 12:45:50|822.74|820.34|822.74|820.34|822.74|820.34|822.74|820.34|0
1653396360000|2022-05-24 12:46:00|822.63|820.23|822.26|819.86|822.63|820.23|822.26|819.86|0
1653396370000|2022-05-24 12:46:10|821.78|819.38|821.78|819.38|821.78|819.38|821.78|819.38|0
1653396380000|2022-05-24 12:46:20|822.02|819.62|822.02|819.62|822.02|819.62|822.02|819.62|0
1653396400000|2022-05-24 12:46:40|821.78|819.38|821.78|819.38|822.02|819.62|821.78|819.38|0
1653396410000|2022-05-24 12:46:50|822.02|819.62|821.78|819.38|822.02|819.62|821.78|819.38|0
1653396420000|2022-05-24 12:47:00|821.54|819.14|821.78|819.38|821.78|819.38|821.54|819.14|0
1653396430000|2022-05-24 12:47:10|821.54|819.14|821.78|819.38|821.78|819.38|821.54|819.14|0
1653396440000|2022-05-24 12:47:20|822.02|819.62|821.54|819.14|822.02|819.62|821.54|819.14|0
1653396450000|2022-05-24 12:47:30|821.3|818.9|821.3|818.9|821.3|818.9|821.3|818.9|0
1653396470000|2022-05-24 12:47:50|821.54|819.14|821.54|819.14|821.54|819.14|821.54|819.14|0
1653396480000|2022-05-24 12:48:00|821.78|819.38|822.02|819.62|822.02|819.62|821.78|819.38|0
1653396490000|2022-05-24 12:48:10|821.78|819.38|821.67|819.27|821.78|819.38|821.54|819.14|0
1653396500000|2022-05-24 12:48:20|821.78|819.38|821.78|819.38|821.78|819.38|821.54|819.14|0
1653396510000|2022-05-24 12:48:30|822.02|819.62|822.02|819.62|822.02|819.62|822.02|819.62|0
1653396520000|2022-05-24 12:48:40|821.91|819.51|822.63|820.23|822.63|820.23|821.91|819.51|0
1653396530000|2022-05-24 12:48:50|822.5|820.1|822.74|820.34|822.74|820.34|822.5|820.1|0
1653396540000|2022-05-24 12:49:00|822.5|820.1|822.15|819.75|822.74|820.34|822.15|819.75|0
1653396550000|2022-05-24 12:49:10|822.02|819.62|821.91|819.51|822.02|819.62|821.78|819.38|0
1653396560000|2022-05-24 12:49:20|821.78|819.38|821.78|819.38|821.78|819.38|821.78|819.38|0
1653396570000|2022-05-24 12:49:30|821.91|819.51|821.3|818.9|821.91|819.51|821.3|818.9|0
1653396580000|2022-05-24 12:49:40|821.42|819.02|821.06|818.66|821.42|819.02|821.06|818.66|0
1653396590000|2022-05-24 12:49:50|820.82|818.42|820.82|818.42|820.82|818.42|820.58|818.18|0
1653396600000|2022-05-24 12:50:00|820.58|818.18|820.82|818.42|820.82|818.42|820.58|818.18|0
1653396610000|2022-05-24 12:50:10|821.06|818.66|820.58|818.18|821.06|818.66|820.58|818.18|0
1653396630000|2022-05-24 12:50:30|820.34|817.94|820.7|818.3|820.7|818.3|820.34|817.94|0
1653396640000|2022-05-24 12:50:40|820.82|818.42|820.58|818.18|820.82|818.42|820.58|818.18|0
1653396650000|2022-05-24 12:50:50|820.34|817.94|820.34|817.94|820.34|817.94|820.34|817.94|0
1653396660000|2022-05-24 12:51:00|819.86|817.46|819.62|817.22|819.86|817.46|819.62|817.22|0
1653396670000|2022-05-24 12:51:10|819.38|816.98|818.9|816.5|819.38|816.98|818.9|816.5|0
1653396680000|2022-05-24 12:51:20|818.41|816.01|819.62|817.22|819.62|817.22|818.41|816.01|0
1653396690000|2022-05-24 12:51:30|819.86|817.46|820.1|817.7|820.1|817.7|819.86|817.46|0
1653396700000|2022-05-24 12:51:40|820.34|817.94|821.3|818.9|821.3|818.9|820.34|817.94|0
1653396710000|2022-05-24 12:51:50|821.06|818.66|820.82|818.42|821.3|818.9|820.82|818.42|0
1653396720000|2022-05-24 12:52:00|820.58|818.18|820.1|817.7|820.82|818.42|820.1|817.7|0
1653396730000|2022-05-24 12:52:10|820.34|817.94|820.34|817.94|820.46|818.06|820.34|817.94|0
1653396740000|2022-05-24 12:52:20|820.1|817.7|820.1|817.7|820.1|817.7|819.86|817.46|0
1653396750000|2022-05-24 12:52:30|819.98|817.58|819.86|817.46|819.98|817.58|819.62|817.22|0
1653396760000|2022-05-24 12:52:40|819.62|817.22|819.86|817.46|819.86|817.46|819.62|817.22|0
1653396770000|2022-05-24 12:52:50|820.1|817.7|820.34|817.94|820.34|817.94|820.1|817.7|0
1653396780000|2022-05-24 12:53:00|820.1|817.7|820.1|817.7|820.1|817.7|820.1|817.7|0
1653396790000|2022-05-24 12:53:10|820.34|817.94|820.34|817.94|820.58|818.18|820.34|817.94|0
1653396800000|2022-05-24 12:53:20|820.1|817.7|820.34|817.94|820.34|817.94|820.1|817.7|0
1653396810000|2022-05-24 12:53:30|820.22|817.82|820.46|818.06|820.46|818.06|820.22|817.82|0
1653396820000|2022-05-24 12:53:40|820.58|818.18|820.34|817.94|820.58|818.18|820.34|817.94|0
1653396830000|2022-05-24 12:53:50|820.58|818.18|820.1|817.7|820.58|818.18|820.1|817.7|0
1653396840000|2022-05-24 12:54:00|819.86|817.46|819.86|817.46|820.1|817.7|819.86|817.46|0
1653396850000|2022-05-24 12:54:10|820.34|817.94|820.34|817.94|820.34|817.94|820.34|817.94|0
1653396860000|2022-05-24 12:54:20|820.58|818.18|820.58|818.18|820.58|818.18|820.58|818.18|0
1653396870000|2022-05-24 12:54:30|820.82|818.42|820.58|818.18|820.82|818.42|820.58|818.18|0
1653396880000|2022-05-24 12:54:40|820.82|818.42|821.06|818.66|821.06|818.66|820.82|818.42|0
1653396890000|2022-05-24 12:54:50|821.3|818.9|821.42|819.02|821.54|819.14|821.3|818.9|0
1653396900000|2022-05-24 12:55:00|821.54|819.14|821.3|818.9|821.54|819.14|821.06|818.66|0
1653396910000|2022-05-24 12:55:10|821.42|819.02|821.54|819.14|821.54|819.14|821.42|819.02|0
1653396920000|2022-05-24 12:55:20|821.3|818.9|821.54|819.14|821.54|819.14|821.3|818.9|0
1653396930000|2022-05-24 12:55:30|822.15|819.75|822.26|819.86|822.26|819.86|822.15|819.75|0
1653396940000|2022-05-24 12:55:40|822.5|820.1|822.74|820.34|822.74|820.34|822.26|819.86|0
1653396950000|2022-05-24 12:55:50|822.5|820.1|821.78|819.38|822.5|820.1|821.78|819.38|0
1653396960000|2022-05-24 12:56:00|821.54|819.14|821.06|818.66|821.78|819.38|821.06|818.66|0
1653396970000|2022-05-24 12:56:10|820.82|818.42|820.82|818.42|820.82|818.42|820.7|818.3|0
1653396980000|2022-05-24 12:56:20|820.94|818.54|821.3|818.9|821.54|819.14|820.94|818.54|0
1653396990000|2022-05-24 12:56:30|821.54|819.14|821.06|818.66|821.54|819.14|821.06|818.66|0
1653397000000|2022-05-24 12:56:40|821.3|818.9|821.3|818.9|821.3|818.9|821.3|818.9|0
1653397010000|2022-05-24 12:56:50|821.06|818.66|821.54|819.14|821.54|819.14|821.06|818.66|0
1653397020000|2022-05-24 12:57:00|821.3|818.9|821.06|818.66|821.3|818.9|821.06|818.66|0
1653397030000|2022-05-24 12:57:10|821.18|818.78|821.06|818.66|821.18|818.78|821.06|818.66|0
1653397040000|2022-05-24 12:57:20|820.94|818.54|820.58|818.18|820.94|818.54|820.58|818.18|0
1653397050000|2022-05-24 12:57:30|820.46|818.06|820.46|818.06|820.46|818.06|820.46|818.06|0
1653397060000|2022-05-24 12:57:40|820.34|817.94|821.18|818.78|821.3|818.9|820.34|817.94|0
1653397070000|2022-05-24 12:57:50|821.3|818.9|821.06|818.66|821.3|818.9|821.06|818.66|0
1653397080000|2022-05-24 12:58:00|821.3|818.9|821.06|818.66|821.3|818.9|821.06|818.66|0
1653397090000|2022-05-24 12:58:10|821.3|818.9|821.54|819.14|821.54|819.14|821.3|818.9|0
1653397100000|2022-05-24 12:58:20|821.78|819.38|821.78|819.38|821.78|819.38|821.78|819.38|0
1653397110000|2022-05-24 12:58:30|822.02|819.62|822.5|820.1|822.74|820.34|822.02|819.62|0
1653397120000|2022-05-24 12:58:40|822.26|819.86|822.74|820.34|822.74|820.34|822.26|819.86|0
1653397130000|2022-05-24 12:58:50|822.26|819.86|822.02|819.62|822.26|819.86|822.02|819.62|0
1653397140000|2022-05-24 12:59:00|821.78|819.38|822.26|819.86|822.26|819.86|821.78|819.38|0
1653397150000|2022-05-24 12:59:10|822.02|819.62|822.02|819.62|822.15|819.75|822.02|819.62|0
1653397160000|2022-05-24 12:59:20|822.15|819.75|822.02|819.62|822.15|819.75|822.02|819.62|0
1653397170000|2022-05-24 12:59:30|822.26|819.86|821.9|819.5|822.26|819.86|821.78|819.38|0
1653397180000|2022-05-24 12:59:40|821.78|819.38|821.78|819.38|822.02|819.62|821.78|819.38|0
1653397190000|2022-05-24 12:59:50|822.02|819.62|822.02|819.62|822.02|819.62|822.02|819.62|0
1653397200000|2022-05-24 13:00:00|821.78|819.38|821.78|819.38|822.26|819.86|821.78|819.38|0
1653397210000|2022-05-24 13:00:10|821.3|818.9|822.02|819.62|822.02|819.62|821.3|818.9|0
1653397220000|2022-05-24 13:00:20|822.39|819.99|822.5|820.1|822.5|820.1|822.39|819.99|0
1653397230000|2022-05-24 13:00:30|822.74|820.34|822.74|820.34|822.74|820.34|822.74|820.34|0
1653397240000|2022-05-24 13:00:40|822.5|820.1|822.74|820.34|822.74|820.34|822.26|819.86|0
1653397250000|2022-05-24 13:00:50|822.87|820.47|823.22|820.82|823.35|820.95|822.87|820.47|0
1653397260000|2022-05-24 13:01:00|822.98|820.58|822.98|820.58|823.22|820.82|822.98|820.58|0
1653397270000|2022-05-24 13:01:10|823.22|820.82|823.46|821.06|823.46|821.06|823.22|820.82|0
1653397280000|2022-05-24 13:01:20|823.22|820.82|822.98|820.58|823.22|820.82|822.98|820.58|0
1653397290000|2022-05-24 13:01:30|823.22|820.82|823.46|821.06|823.7|821.3|823.22|820.82|0
1653397300000|2022-05-24 13:01:40|823.59|821.19|823.59|821.19|823.59|821.19|823.46|821.06|0
1653397310000|2022-05-24 13:01:50|823.94|821.54|823.7|821.3|823.94|821.54|823.7|821.3|0
1653397320000|2022-05-24 13:02:00|823.94|821.54|823.94|821.54|824.18|821.78|823.94|821.54|0
1653397330000|2022-05-24 13:02:10|824.07|821.67|824.07|821.67|824.07|821.67|824.07|821.67|0
1653397340000|2022-05-24 13:02:20|823.94|821.54|824.67|822.27|824.67|822.27|823.94|821.54|0
1653397350000|2022-05-24 13:02:30|824.43|822.03|825.15|822.75|825.15|822.75|824.43|822.03|0
1653397360000|2022-05-24 13:02:40|825.39|822.99|825.15|822.75|825.39|822.99|825.15|822.75|0
1653397370000|2022-05-24 13:02:50|825.39|822.99|825.63|823.23|825.63|823.23|825.39|822.99|0
1653397380000|2022-05-24 13:03:00|825.39|822.99|825.87|823.47|825.87|823.47|825.39|822.99|0
1653397390000|2022-05-24 13:03:10|825.63|823.23|825.63|823.23|825.63|823.23|825.39|822.99|0
1653397400000|2022-05-24 13:03:20|826.11|823.71|825.63|823.23|826.11|823.71|825.63|823.23|0
1653397410000|2022-05-24 13:03:30|825.39|822.99|825.27|822.87|825.39|822.99|825.27|822.87|0
1653397420000|2022-05-24 13:03:40|825.39|822.99|824.67|822.27|825.39|822.99|824.67|822.27|0
1653397430000|2022-05-24 13:03:50|824.91|822.51|824.91|822.51|824.91|822.51|824.67|822.27|0
1653397440000|2022-05-24 13:04:00|824.18|821.78|823.7|821.3|824.18|821.78|823.7|821.3|0
1653397450000|2022-05-24 13:04:10|823.94|821.54|823.94|821.54|823.94|821.54|823.94|821.54|0
1653397460000|2022-05-24 13:04:20|823.7|821.3|823.46|821.06|823.7|821.3|823.35|820.95|0
1653397470000|2022-05-24 13:04:30|823.35|820.95|824.18|821.78|824.18|821.78|823.35|820.95|0
1653397480000|2022-05-24 13:04:40|824.43|822.03|823.94|821.54|824.43|822.03|823.94|821.54|0
1653397490000|2022-05-24 13:04:50|824.07|821.67|823.94|821.54|824.18|821.78|823.94|821.54|0
1653397500000|2022-05-24 13:05:00|824.43|822.03|824.18|821.78|824.43|822.03|824.18|821.78|0
1653397510000|2022-05-24 13:05:10|823.94|821.54|823.94|821.54|823.94|821.54|823.94|821.54|0
1653397520000|2022-05-24 13:05:20|823.7|821.3|823.94|821.54|823.94|821.54|823.7|821.3|0
1653397530000|2022-05-24 13:05:30|823.7|821.3|823.7|821.3|823.7|821.3|823.7|821.3|0
1653397540000|2022-05-24 13:05:40|823.94|821.54|824.43|822.03|824.43|822.03|823.94|821.54|0
1653397550000|2022-05-24 13:05:50|824.31|821.91|824.18|821.78|824.43|822.03|824.18|821.78|0
1653397570000|2022-05-24 13:06:10|823.94|821.54|823.7|821.3|823.94|821.54|823.7|821.3|0
1653397580000|2022-05-24 13:06:20|823.94|821.54|824.18|821.78|824.18|821.78|823.94|821.54|0
1653397590000|2022-05-24 13:06:30|823.94|821.54|824.67|822.27|824.67|822.27|823.94|821.54|0
1653397610000|2022-05-24 13:06:50|824.91|822.51|824.67|822.27|824.91|822.51|824.67|822.27|0
1653397620000|2022-05-24 13:07:00|824.55|822.15|824.43|822.03|824.55|822.15|824.18|821.78|0
1653397640000|2022-05-24 13:07:20|824.18|821.78|824.18|821.78|824.18|821.78|823.94|821.54|0
1653397650000|2022-05-24 13:07:30|823.94|821.54|822.98|820.58|823.94|821.54|822.98|820.58|0
1653397660000|2022-05-24 13:07:40|823.22|820.82|822.74|820.34|823.22|820.82|822.74|820.34|0
1653397670000|2022-05-24 13:07:50|822.98|820.58|822.98|820.58|823.11|820.71|822.98|820.58|0
1653397680000|2022-05-24 13:08:00|823.22|820.82|822.98|820.58|823.22|820.82|822.74|820.34|0
1653397690000|2022-05-24 13:08:10|823.22|820.82|823.46|821.06|823.46|821.06|823.22|820.82|0
1653397700000|2022-05-24 13:08:20|823.35|820.95|823.35|820.95|823.35|820.95|823.35|820.95|0
1653397710000|2022-05-24 13:08:30|822.98|820.58|824.42|822.02|824.42|822.02|822.74|820.34|0
1653397720000|2022-05-24 13:08:40|824.18|821.78|824.42|822.02|824.42|822.02|824.18|821.78|0
1653397730000|2022-05-24 13:08:50|824.67|822.27|824.91|822.51|824.91|822.51|824.67|822.27|0
1653397740000|2022-05-24 13:09:00|825.03|822.63|825.39|822.99|825.39|822.99|825.03|822.63|0
1653397750000|2022-05-24 13:09:10|825.63|823.23|825.63|823.23|825.75|823.35|825.63|823.23|0
1653397760000|2022-05-24 13:09:20|825.51|823.11|824.91|822.51|825.51|823.11|824.91|822.51|0
1653397770000|2022-05-24 13:09:30|824.67|822.27|824.91|822.51|824.91|822.51|824.67|822.27|0
1653397780000|2022-05-24 13:09:40|825.15|822.75|825.15|822.75|825.39|822.99|825.15|822.75|0
1653397790000|2022-05-24 13:09:50|825.27|822.87|824.91|822.51|825.27|822.87|824.67|822.27|0
1653397800000|2022-05-24 13:10:00|825.15|822.75|824.55|822.15|825.15|822.75|824.55|822.15|0
1653397810000|2022-05-24 13:10:10|824.42|822.02|824.18|821.78|824.42|822.02|824.18|821.78|0
1653397820000|2022-05-24 13:10:20|823.94|821.54|824.18|821.78|824.18|821.78|823.94|821.54|0
1653397830000|2022-05-24 13:10:30|823.94|821.54|823.94|821.54|823.94|821.54|823.94|821.54|0
1653397840000|2022-05-24 13:10:40|824.18|821.78|823.94|821.54|824.18|821.78|823.94|821.54|0
1653397850000|2022-05-24 13:10:50|824.07|821.67|823.94|821.54|824.42|822.02|823.94|821.54|0
1653397860000|2022-05-24 13:11:00|823.7|821.3|823.94|821.54|823.94|821.54|823.7|821.3|0
1653397870000|2022-05-24 13:11:10|824.18|821.78|824.42|822.02|824.42|822.02|824.18|821.78|0
1653397890000|2022-05-24 13:11:30|824.18|821.78|824.18|821.78|824.18|821.78|824.18|821.78|0
1653397900000|2022-05-24 13:11:40|824.67|822.27|824.67|822.27|824.79|822.39|824.67|822.27|0
1653397910000|2022-05-24 13:11:50|824.91|822.51|824.42|822.02|824.91|822.51|824.42|822.02|0
1653397920000|2022-05-24 13:12:00|824.55|822.15|824.79|822.39|824.91|822.51|824.55|822.15|0
1653397930000|2022-05-24 13:12:10|824.91|822.51|824.67|822.27|824.91|822.51|824.67|822.27|0
1653397940000|2022-05-24 13:12:20|824.42|822.02|823.7|821.3|824.42|822.02|823.7|821.3|0
1653397950000|2022-05-24 13:12:30|823.83|821.43|823.7|821.3|823.83|821.43|823.7|821.3|0
1653397960000|2022-05-24 13:12:40|823.46|821.06|823.46|821.06|823.7|821.3|823.46|821.06|0
1653397970000|2022-05-24 13:12:50|823.59|821.19|823.7|821.3|823.7|821.3|823.46|821.06|0
1653397980000|2022-05-24 13:13:00|823.46|821.06|823.94|821.54|823.94|821.54|823.46|821.06|0
1653397990000|2022-05-24 13:13:10|823.7|821.3|823.22|820.82|823.7|821.3|823.22|820.82|0
1653398000000|2022-05-24 13:13:20|823.46|821.06|823.35|820.95|823.46|821.06|823.35|820.95|0
1653398010000|2022-05-24 13:13:30|822.98|820.58|822.5|820.1|823.11|820.71|822.5|820.1|0
1653398020000|2022-05-24 13:13:40|822.62|820.22|822.98|820.58|822.98|820.58|822.62|820.22|0
1653398030000|2022-05-24 13:13:50|823.22|820.82|823.11|820.71|823.22|820.82|822.98|820.58|0
1653398040000|2022-05-24 13:14:00|822.98|820.58|822.26|819.86|822.98|820.58|822.26|819.86|0
1653398050000|2022-05-24 13:14:10|822.38|819.98|822.5|820.1|822.5|820.1|822.26|819.86|0
1653398060000|2022-05-24 13:14:20|822.38|819.98|822.38|819.98|822.38|819.98|822.26|819.86|0
1653398070000|2022-05-24 13:14:30|822.5|820.1|822.62|820.22|822.74|820.34|822.5|820.1|0
1653398080000|2022-05-24 13:14:40|822.5|820.1|822.5|820.1|822.5|820.1|822.5|820.1|0
1653398090000|2022-05-24 13:14:50|822.26|819.86|822.5|820.1|822.5|820.1|822.26|819.86|0
1653398100000|2022-05-24 13:15:00|822.14|819.74|822.26|819.86|822.26|819.86|822.02|819.62|0
1653398110000|2022-05-24 13:15:10|822.02|819.62|822.02|819.62|822.02|819.62|821.78|819.38|0
1653398120000|2022-05-24 13:15:20|821.78|819.38|822.02|819.62|822.02|819.62|821.78|819.38|0
1653398130000|2022-05-24 13:15:30|821.78|819.38|821.78|819.38|821.9|819.5|821.54|819.14|0
1653398140000|2022-05-24 13:15:40|821.54|819.14|821.3|818.9|821.54|819.14|821.3|818.9|0
1653398150000|2022-05-24 13:15:50|821.54|819.14|821.3|818.9|821.54|819.14|821.3|818.9|0
1653398160000|2022-05-24 13:16:00|821.06|818.66|821.78|819.38|821.78|819.38|821.06|818.66|0
1653398170000|2022-05-24 13:16:10|822.26|819.86|822.26|819.86|822.26|819.86|822.26|819.86|0
1653398180000|2022-05-24 13:16:20|822.02|819.62|822.14|819.74|822.14|819.74|822.02|819.62|0
1653398190000|2022-05-24 13:16:30|822.26|819.86|821.66|819.26|822.5|820.1|821.66|819.26|0
1653398200000|2022-05-24 13:16:40|821.78|819.38|821.78|819.38|821.78|819.38|821.54|819.14|0
1653398210000|2022-05-24 13:16:50|822.02|819.62|822.02|819.62|822.02|819.62|822.02|819.62|0
1653398220000|2022-05-24 13:17:00|821.78|819.38|821.54|819.14|821.78|819.38|821.54|819.14|0
1653398230000|2022-05-24 13:17:10|821.3|818.9|821.54|819.14|821.54|819.14|821.3|818.9|0
1653398240000|2022-05-24 13:17:20|821.78|819.38|822.02|819.62|822.02|819.62|821.78|819.38|0
1653398250000|2022-05-24 13:17:30|822.14|819.74|822.02|819.62|822.26|819.86|821.78|819.38|0
1653398260000|2022-05-24 13:17:40|821.54|819.14|821.78|819.38|821.78|819.38|821.54|819.14|0
1653398270000|2022-05-24 13:17:50|821.54|819.14|821.66|819.26|821.66|819.26|821.54|819.14|0
1653398280000|2022-05-24 13:18:00|821.78|819.38|821.78|819.38|821.78|819.38|821.54|819.14|0
1653398290000|2022-05-24 13:18:10|821.54|819.14|821.54|819.14|821.78|819.38|821.54|819.14|0
1653398300000|2022-05-24 13:18:20|821.78|819.38|821.78|819.38|821.78|819.38|821.78|819.38|0
1653398310000|2022-05-24 13:18:30|822.02|819.62|822.26|819.86|822.26|819.86|822.02|819.62|0
1653398320000|2022-05-24 13:18:40|822.74|820.34|822.5|820.1|822.74|820.34|822.5|820.1|0
1653398330000|2022-05-24 13:18:50|822.74|820.34|823.46|821.06|823.46|821.06|822.74|820.34|0
1653398340000|2022-05-24 13:19:00|823.7|821.3|823.46|821.06|823.7|821.3|823.46|821.06|0
1653398350000|2022-05-24 13:19:10|823.22|820.82|823.46|821.06|823.7|821.3|823.22|820.82|0
1653398360000|2022-05-24 13:19:20|823.22|820.82|822.74|820.34|823.46|821.06|822.74|820.34|0
1653398370000|2022-05-24 13:19:30|822.5|820.1|822.5|820.1|822.5|820.1|822.5|820.1|0
1653398380000|2022-05-24 13:19:40|822.62|820.22|822.74|820.34|822.74|820.34|822.62|820.22|0
1653398390000|2022-05-24 13:19:50|822.98|820.58|822.5|820.1|822.98|820.58|822.5|820.1|0
1653398400000|2022-05-24 13:20:00|822.74|820.34|822.5|820.1|822.74|820.34|822.38|819.98|0
1653398410000|2022-05-24 13:20:10|822.26|819.86|822.02|819.62|822.26|819.86|822.02|819.62|0
1653398420000|2022-05-24 13:20:20|821.78|819.38|821.54|819.14|821.78|819.38|821.54|819.14|0
1653398430000|2022-05-24 13:20:30|821.3|818.9|821.06|818.66|821.3|818.9|821.06|818.66|0
1653398440000|2022-05-24 13:20:40|820.82|818.42|821.06|818.66|821.06|818.66|820.82|818.42|0
1653398450000|2022-05-24 13:20:50|820.82|818.42|821.06|818.66|821.06|818.66|820.82|818.42|0
1653398460000|2022-05-24 13:21:00|821.18|818.78|821.3|818.9|821.3|818.9|821.18|818.78|0
1653398470000|2022-05-24 13:21:10|821.06|818.66|821.18|818.78|821.18|818.78|821.06|818.66|0
1653398480000|2022-05-24 13:21:20|821.54|819.14|821.3|818.9|821.54|819.14|821.3|818.9|0
1653398490000|2022-05-24 13:21:30|821.06|818.66|821.06|818.66|821.06|818.66|821.06|818.66|0
1653398500000|2022-05-24 13:21:40|820.82|818.42|820.33|817.93|820.82|818.42|820.33|817.93|0
1653398510000|2022-05-24 13:21:50|820.82|818.42|821.06|818.66|821.06|818.66|820.82|818.42|0
1653398520000|2022-05-24 13:22:00|820.58|818.18|820.7|818.3|820.7|818.3|820.58|818.18|0
1653398530000|2022-05-24 13:22:10|820.33|817.93|820.09|817.69|820.33|817.93|820.09|817.69|0
1653398540000|2022-05-24 13:22:20|820.33|817.93|820.33|817.93|820.33|817.93|820.33|817.93|0
1653398550000|2022-05-24 13:22:30|820.58|818.18|820.33|817.93|820.58|818.18|820.33|817.93|0
1653398560000|2022-05-24 13:22:40|820.09|817.69|819.37|816.97|820.09|817.69|819.37|816.97|0
1653398570000|2022-05-24 13:22:50|820.09|817.69|820.33|817.93|820.33|817.93|819.98|817.58|0
1653398580000|2022-05-24 13:23:00|820.82|818.42|820.33|817.93|820.82|818.42|820.33|817.93|0
1653398590000|2022-05-24 13:23:10|820.57|818.17|820.46|818.06|820.57|818.17|820.09|817.69|0
1653398600000|2022-05-24 13:23:20|820.57|818.17|820.09|817.69|820.57|818.17|820.09|817.69|0
1653398610000|2022-05-24 13:23:30|820.33|817.93|820.57|818.17|820.57|818.17|820.33|817.93|0
1653398620000|2022-05-24 13:23:40|820.82|818.42|820.82|818.42|820.94|818.54|820.82|818.42|0
1653398630000|2022-05-24 13:23:50|821.06|818.66|820.57|818.17|821.06|818.66|820.57|818.17|0
1653398640000|2022-05-24 13:24:00|820.22|817.82|820.22|817.82|820.22|817.82|820.22|817.82|0
1653398650000|2022-05-24 13:24:10|820.33|817.93|820.82|818.42|821.06|818.66|820.33|817.93|0
1653398660000|2022-05-24 13:24:20|821.3|818.9|821.54|819.14|821.54|819.14|821.06|818.66|0
1653398670000|2022-05-24 13:24:30|821.3|818.9|821.54|819.14|821.54|819.14|821.3|818.9|0
1653398680000|2022-05-24 13:24:40|822.02|819.62|822.02|819.62|822.02|819.62|821.78|819.38|0
1653398690000|2022-05-24 13:24:50|821.78|819.38|821.3|818.9|821.78|819.38|821.3|818.9|0
1653398700000|2022-05-24 13:25:00|821.78|819.38|823.46|821.06|823.46|821.06|821.78|819.38|0
1653398710000|2022-05-24 13:25:10|823.22|820.82|823.59|821.19|823.59|821.19|823.22|820.82|0
1653398720000|2022-05-24 13:25:20|823.7|821.3|824.18|821.78|824.42|822.02|823.7|821.3|0
1653398730000|2022-05-24 13:25:30|823.94|821.54|824.18|821.78|824.18|821.78|823.94|821.54|0
1653398740000|2022-05-24 13:25:40|824.42|822.02|824.18|821.78|824.42|822.02|824.18|821.78|0
1653398750000|2022-05-24 13:25:50|824.42|822.02|823.7|821.3|824.42|822.02|823.7|821.3|0
1653398760000|2022-05-24 13:26:00|824.18|821.78|823.94|821.54|824.18|821.78|823.94|821.54|0
1653398770000|2022-05-24 13:26:10|824.07|821.67|823.94|821.54|824.07|821.67|823.94|821.54|0
1653398780000|2022-05-24 13:26:20|823.46|821.06|822.74|820.34|823.46|821.06|822.74|820.34|0
1653398790000|2022-05-24 13:26:30|822.98|820.58|823.46|821.06|823.46|821.06|822.98|820.58|0
1653398800000|2022-05-24 13:26:40|823.7|821.3|824.18|821.78|824.18|821.78|823.7|821.3|0
1653398810000|2022-05-24 13:26:50|824.79|822.39|825.15|822.75|825.27|822.87|824.79|822.39|0
1653398820000|2022-05-24 13:27:00|824.9|822.5|824.9|822.5|824.9|822.5|824.66|822.26|0
1653398830000|2022-05-24 13:27:10|824.42|822.02|824.31|821.91|824.42|822.02|824.31|821.91|0
1653398840000|2022-05-24 13:27:20|824.66|822.26|824.66|822.26|824.66|822.26|824.42|822.02|0
1653398850000|2022-05-24 13:27:30|824.42|822.02|824.66|822.26|824.66|822.26|824.42|822.02|0
1653398860000|2022-05-24 13:27:40|824.9|822.5|824.9|822.5|825.39|822.99|824.66|822.26|0
1653398870000|2022-05-24 13:27:50|825.63|823.23|824.9|822.5|825.63|823.23|824.9|822.5|0
1653398880000|2022-05-24 13:28:00|825.39|822.99|824.42|822.02|825.39|822.99|824.42|822.02|0
1653398890000|2022-05-24 13:28:10|824.18|821.78|825.14|822.74|825.14|822.74|824.18|821.78|0
1653398900000|2022-05-24 13:28:20|825.27|822.87|825.39|822.99|825.39|822.99|825.27|822.87|0
1653398910000|2022-05-24 13:28:30|824.9|822.5|825.39|822.99|825.87|823.47|824.9|822.5|0
1653398920000|2022-05-24 13:28:40|825.63|823.23|825.39|822.99|825.63|823.23|825.39|822.99|0
1653398930000|2022-05-24 13:28:50|825.87|823.47|825.63|823.23|826.35|823.95|825.63|823.23|0
1653398940000|2022-05-24 13:29:00|825.87|823.47|825.99|823.59|826.11|823.71|825.87|823.47|0
1653398950000|2022-05-24 13:29:10|825.87|823.47|825.63|823.23|825.87|823.47|825.63|823.23|0
1653398960000|2022-05-24 13:29:20|825.87|823.47|826.83|824.43|826.83|824.43|825.87|823.47|0
1653398970000|2022-05-24 13:29:30|826.95|824.55|827.31|824.91|827.31|824.91|826.59|824.19|0
1653398980000|2022-05-24 13:29:40|827.44|825.04|827.31|824.91|827.55|825.15|827.31|824.91|0
1653398990000|2022-05-24 13:29:50|827.44|825.04|826.83|824.43|827.44|825.04|826.83|824.43|0
1653399000000|2022-05-24 13:30:00|826.11|823.71|823.46|821.06|826.11|823.71|823.46|821.06|0
1653399010000|2022-05-24 13:30:10|823.94|821.54|824.18|821.78|824.18|821.78|823.22|820.82|0
1653399020000|2022-05-24 13:30:20|821.66|819.26|824.9|822.5|824.9|822.5|821.66|819.26|0
1653399030000|2022-05-24 13:30:30|824.42|822.02|825.14|822.74|825.14|822.74|823.94|821.54|0
1653399040000|2022-05-24 13:30:40|824.9|822.5|823.7|821.3|824.9|822.5|823.7|821.3|0
1653399050000|2022-05-24 13:30:50|823.22|820.82|823.94|821.54|824.42|822.02|823.22|820.82|0
1653399060000|2022-05-24 13:31:00|823.83|821.43|824.55|822.15|824.55|822.15|823.7|821.3|0
1653399070000|2022-05-24 13:31:10|823.94|821.54|824.55|822.15|824.55|822.15|823.94|821.54|0
1653399080000|2022-05-24 13:31:20|825.87|823.47|825.63|823.23|825.87|823.47|824.9|822.5|0
1653399090000|2022-05-24 13:31:30|826.35|823.95|824.42|822.02|826.35|823.95|824.42|822.02|0
1653399100000|2022-05-24 13:31:40|825.39|822.99|825.14|822.74|826.11|823.71|825.14|822.74|0
1653399110000|2022-05-24 13:31:50|824.9|822.5|824.18|821.78|825.14|822.74|824.18|821.78|0
1653399120000|2022-05-24 13:32:00|822.74|820.34|821.54|819.14|822.74|820.34|821.3|818.9|0
1653399130000|2022-05-24 13:32:10|819.61|817.21|818.65|816.25|819.61|817.21|818.65|816.25|0
1653399140000|2022-05-24 13:32:20|817.69|815.29|818.65|816.25|818.65|816.25|817.69|815.29|0
1653399150000|2022-05-24 13:32:30|819.85|817.45|819.61|817.21|820.09|817.69|818.89|816.49|0
1653399160000|2022-05-24 13:32:40|820.33|817.93|819.85|817.45|820.81|818.41|819.85|817.45|0
1653399170000|2022-05-24 13:32:50|819.37|816.97|820.57|818.17|820.57|818.17|819.37|816.97|0
1653399180000|2022-05-24 13:33:00|822.98|820.58|823.7|821.3|824.42|822.02|822.98|820.58|0
1653399190000|2022-05-24 13:33:10|824.18|821.78|825.39|822.99|825.39|822.99|824.18|821.78|0
1653399200000|2022-05-24 13:33:20|825.87|823.47|826.59|824.19|826.83|824.43|825.87|823.47|0
1653399210000|2022-05-24 13:33:30|825.87|823.47|828.03|825.63|828.03|825.63|825.87|823.47|0
1653399220000|2022-05-24 13:33:40|828.51|826.11|828.27|825.87|828.51|826.11|827.55|825.15|0
1653399230000|2022-05-24 13:33:50|828.03|825.63|827.55|825.15|828.03|825.63|827.31|824.91|0
1653399240000|2022-05-24 13:34:00|828.03|825.63|825.14|822.74|828.03|825.63|825.14|822.74|0
1653399250000|2022-05-24 13:34:10|826.35|823.95|829.72|827.32|829.72|827.32|826.35|823.95|0
1653399260000|2022-05-24 13:34:20|830.2|827.8|831.89|829.49|831.89|829.49|830.2|827.8|0
1653399270000|2022-05-24 13:34:30|832.25|829.85|833.09|830.69|833.58|831.18|832.25|829.85|0
1653399280000|2022-05-24 13:34:40|832.13|829.73|830.92|828.52|832.13|829.73|830.92|828.52|0
1653399290000|2022-05-24 13:34:50|831.16|828.76|830.2|827.8|831.29|828.89|830.2|827.8|0
1653399300000|2022-05-24 13:35:00|831.65|829.25|832.61|830.21|833.09|830.69|831.65|829.25|0
1653399310000|2022-05-24 13:35:10|833.09|830.69|833.09|830.69|833.58|831.18|833.09|830.69|0
1653399320000|2022-05-24 13:35:20|833.22|830.82|830.44|828.04|833.22|830.82|830.44|828.04|0
1653399330000|2022-05-24 13:35:30|831.65|829.25|830.44|828.04|831.89|829.49|830.44|828.04|0
1653399340000|2022-05-24 13:35:40|829.96|827.56|831.16|828.76|831.16|828.76|829.12|826.72|0
1653399350000|2022-05-24 13:35:50|832.13|829.73|831.16|828.76|832.13|829.73|831.16|828.76|0
1653399360000|2022-05-24 13:36:00|831.41|829.01|832.85|830.45|833.09|830.69|831.41|829.01|0
1653399370000|2022-05-24 13:36:10|833.33|830.93|834.06|831.66|834.06|831.66|833.33|830.93|0
1653399380000|2022-05-24 13:36:20|833.58|831.18|830.68|828.28|833.58|831.18|830.68|828.28|0
1653399390000|2022-05-24 13:36:30|831.41|829.01|831.65|829.25|831.89|829.49|831.41|829.01|0
1653399400000|2022-05-24 13:36:40|831.89|829.49|832.61|830.21|833.58|831.18|831.89|829.49|0
1653399410000|2022-05-24 13:36:50|832.37|829.97|833.09|830.69|833.09|830.69|831.89|829.49|0
1653399420000|2022-05-24 13:37:00|833.58|831.18|834.67|832.27|834.78|832.38|833.58|831.18|0
1653399430000|2022-05-24 13:37:10|834.54|832.14|833.82|831.42|834.78|832.38|833.82|831.42|0
1653399440000|2022-05-24 13:37:20|835.02|832.62|834.44|832.04|835.26|832.86|834.44|832.04|0
1653399450000|2022-05-24 13:37:30|834.93|832.53|833.96|831.56|834.93|832.53|833.96|831.56|0
1653399460000|2022-05-24 13:37:40|833.72|831.32|833.96|831.56|834.44|832.04|833.72|831.32|0
1653399470000|2022-05-24 13:37:50|834.44|832.04|834.69|832.29|834.69|832.29|834.44|832.04|0
1653399480000|2022-05-24 13:38:00|834.93|832.53|834.81|832.41|834.93|832.53|834.44|832.04|0
1653399490000|2022-05-24 13:38:10|834.93|832.53|834.93|832.53|834.93|832.53|834.69|832.29|0
1653399500000|2022-05-24 13:38:20|836.14|833.74|837.1|834.7|837.1|834.7|836.14|833.74|0
1653399510000|2022-05-24 13:38:30|836.86|834.46|837.1|834.7|837.1|834.7|836.38|833.98|0
1653399520000|2022-05-24 13:38:40|836.62|834.22|835.89|833.49|836.86|834.46|835.89|833.49|0
1653399530000|2022-05-24 13:38:50|836.14|833.74|836.62|834.22|837.1|834.7|836.14|833.74|0
1653399540000|2022-05-24 13:39:00|837.1|834.7|835.89|833.49|837.1|834.7|835.89|833.49|0
1653399550000|2022-05-24 13:39:10|836.86|834.46|836.62|834.22|837.1|834.7|836.62|834.22|0
1653399560000|2022-05-24 13:39:20|836.14|833.74|835.89|833.49|836.38|833.98|835.65|833.25|0
1653399570000|2022-05-24 13:39:30|836.38|833.98|837.1|834.7|837.1|834.7|836.38|833.98|0
1653399580000|2022-05-24 13:39:40|836.38|833.98|836.38|833.98|836.62|834.22|836.14|833.74|0
1653399590000|2022-05-24 13:39:50|835.89|833.49|836.38|833.98|836.5|834.1|835.89|833.49|0
1653399600000|2022-05-24 13:40:00|837.59|835.19|836.14|833.74|837.83|835.43|836.14|833.74|0
1653399610000|2022-05-24 13:40:10|835.89|833.49|834.69|832.29|835.89|833.49|833.96|831.56|0
1653399620000|2022-05-24 13:40:20|834.33|831.93|834.2|831.8|834.33|831.93|832.99|830.59|0
1653399630000|2022-05-24 13:40:30|835.14|832.74|835.62|833.22|835.62|833.22|835.14|832.74|0
1653399640000|2022-05-24 13:40:40|834.65|832.25|834.34|831.94|834.65|832.25|833.93|831.53|0
1653399650000|2022-05-24 13:40:50|834.58|832.18|835.14|832.74|835.39|832.99|834.58|832.18|0
1653399660000|2022-05-24 13:41:00|834.18|831.78|832.73|830.33|834.18|831.78|832.73|830.33|0
1653399670000|2022-05-24 13:41:10|833.21|830.81|834.66|832.26|834.66|832.26|833.21|830.81|0
1653399680000|2022-05-24 13:41:20|832.97|830.57|832.49|830.09|832.97|830.57|832.49|830.09|0
1653399690000|2022-05-24 13:41:30|831.77|829.37|831.77|829.37|832.01|829.61|831.53|829.13|0
1653399700000|2022-05-24 13:41:40|832.25|829.85|832.25|829.85|832.49|830.09|832.25|829.85|0
1653399710000|2022-05-24 13:41:50|831.77|829.37|832.01|829.61|832.97|830.57|831.77|829.37|0
1653399720000|2022-05-24 13:42:00|831.89|829.49|832.25|829.85|832.73|830.33|831.89|829.49|0
1653399730000|2022-05-24 13:42:10|832.73|830.33|832.01|829.61|832.73|830.33|831.53|829.13|0
1653399740000|2022-05-24 13:42:20|832.73|830.33|832.73|830.33|833.7|831.3|832.73|830.33|0
1653399750000|2022-05-24 13:42:30|833.21|830.81|834.06|831.66|834.18|831.78|833.21|830.81|0
1653399760000|2022-05-24 13:42:40|835.38|832.98|835.63|833.23|836.35|833.95|835.38|832.98|0
1653399770000|2022-05-24 13:42:50|835.87|833.47|836.11|833.71|836.83|834.43|835.87|833.47|0
1653399780000|2022-05-24 13:43:00|835.38|832.98|834.9|832.5|836.35|833.95|834.9|832.5|0
1653399790000|2022-05-24 13:43:10|834.42|832.02|833.82|831.42|834.42|832.02|833.58|831.18|0
1653399800000|2022-05-24 13:43:20|833.7|831.3|832.97|830.57|833.7|831.3|832.97|830.57|0
1653399810000|2022-05-24 13:43:30|833.58|831.18|835.87|833.47|835.87|833.47|833.58|831.18|0
1653399820000|2022-05-24 13:43:40|836.11|833.71|834.9|832.5|836.11|833.71|834.9|832.5|0
1653399830000|2022-05-24 13:43:50|834.42|832.02|835.14|832.74|835.14|832.74|834.3|831.9|0
1653399840000|2022-05-24 13:44:00|835.03|832.63|834.9|832.5|835.27|832.87|834.9|832.5|0
1653399850000|2022-05-24 13:44:10|834.42|832.02|833.45|831.05|834.66|832.26|833.45|831.05|0
1653399860000|2022-05-24 13:44:20|834.06|831.66|834.42|832.02|835.03|832.63|834.06|831.66|0
1653399870000|2022-05-24 13:44:30|834.79|832.39|834.79|832.39|834.79|832.39|834.55|832.15|0
1653399880000|2022-05-24 13:44:40|834.66|832.26|833.1|830.7|834.66|832.26|833.1|830.7|0
1653399890000|2022-05-24 13:44:50|833.7|831.3|834.18|831.78|834.18|831.78|833.7|831.3|0
1653399900000|2022-05-24 13:45:00|835.75|833.35|833.34|830.94|835.75|833.35|833.34|830.94|0
1653399910000|2022-05-24 13:45:10|832.25|829.85|829.6|827.2|832.25|829.85|828.63|826.23|0
1653399920000|2022-05-24 13:45:20|829.84|827.44|830.93|828.53|830.93|828.53|829.35|826.95|0
1653399930000|2022-05-24 13:45:30|832.01|829.61|833.7|831.3|833.7|831.3|832.01|829.61|0
1653399940000|2022-05-24 13:45:40|833.21|830.81|832.86|830.46|833.94|831.54|832.86|830.46|0
1653399950000|2022-05-24 13:45:50|832.49|830.09|832.73|830.33|832.73|830.33|831.77|829.37|0
1653399960000|2022-05-24 13:46:00|833.58|831.18|831.28|828.88|833.7|831.3|831.28|828.88|0
1653399970000|2022-05-24 13:46:10|830.56|828.16|830.08|827.68|830.93|828.53|830.08|827.68|0
1653399980000|2022-05-24 13:46:20|829.6|827.2|830.32|827.92|830.32|827.92|829.6|827.2|0
1653399990000|2022-05-24 13:46:30|831.04|828.64|831.77|829.37|831.77|829.37|831.04|828.64|0
1653400000000|2022-05-24 13:46:40|830.69|828.29|833.21|830.81|833.21|830.81|830.69|828.29|0
1653400010000|2022-05-24 13:46:50|833.7|831.3|832.73|830.33|833.7|831.3|832.49|830.09|0
1653400020000|2022-05-24 13:47:00|833.21|830.81|835.38|832.98|835.38|832.98|833.21|830.81|0
1653400030000|2022-05-24 13:47:10|835.14|832.74|835.38|832.98|835.38|832.98|834.18|831.78|0
1653400040000|2022-05-24 13:47:20|836.11|833.71|836.83|834.43|836.83|834.43|836.11|833.71|0
1653400050000|2022-05-24 13:47:30|837.07|834.67|838.28|835.88|838.28|835.88|837.07|834.67|0
1653400060000|2022-05-24 13:47:40|838.04|835.64|838.28|835.88|838.28|835.88|838.04|835.64|0
1653400070000|2022-05-24 13:47:50|838.65|836.25|838.52|836.12|839.01|836.61|838.52|836.12|0
1653400080000|2022-05-24 13:48:00|837.07|834.67|837.32|834.92|837.8|835.4|836.59|834.19|0
1653400090000|2022-05-24 13:48:10|838.04|835.64|838.04|835.64|838.04|835.64|837.07|834.67|0
1653400100000|2022-05-24 13:48:20|838.28|835.88|837.32|834.92|838.41|836.01|837.32|834.92|0
1653400110000|2022-05-24 13:48:30|838.28|835.88|837.56|835.16|838.28|835.88|837.56|835.16|0
1653400120000|2022-05-24 13:48:40|837.8|835.4|837.56|835.16|838.04|835.64|837.32|834.92|0
1653400130000|2022-05-24 13:48:50|838.28|835.88|836.83|834.43|838.28|835.88|836.83|834.43|0
1653400140000|2022-05-24 13:49:00|837.56|835.16|836.35|833.95|837.56|835.16|836.35|833.95|0
1653400150000|2022-05-24 13:49:10|836.59|834.19|836.59|834.19|836.83|834.43|836.59|834.19|0
1653400160000|2022-05-24 13:49:20|836.35|833.95|834.54|832.14|836.35|833.95|834.54|832.14|0
1653400170000|2022-05-24 13:49:30|835.38|832.98|837.07|834.67|837.07|834.67|835.38|832.98|0
1653400180000|2022-05-24 13:49:40|837.32|834.92|836.59|834.19|837.32|834.92|836.59|834.19|0
1653400190000|2022-05-24 13:49:50|837.32|834.92|837.07|834.67|837.32|834.92|836.11|833.71|0
1653400200000|2022-05-24 13:50:00|837.56|835.16|837.8|835.4|837.8|835.4|837.32|834.92|0
1653400210000|2022-05-24 13:50:10|837.44|835.04|838.28|835.88|838.28|835.88|837.07|834.67|0
1653400220000|2022-05-24 13:50:20|838.76|836.36|836.83|834.43|838.76|836.36|836.83|834.43|0
1653400230000|2022-05-24 13:50:30|837.56|835.16|836.59|834.19|837.56|835.16|836.59|834.19|0
1653400240000|2022-05-24 13:50:40|836.83|834.43|839.25|836.85|839.25|836.85|836.83|834.43|0
1653400250000|2022-05-24 13:50:50|839.49|837.09|837.56|835.16|839.49|837.09|837.56|835.16|0
1653400260000|2022-05-24 13:51:00|836.59|834.19|835.38|832.98|836.59|834.19|835.38|832.98|0
1653400270000|2022-05-24 13:51:10|836.35|833.95|835.14|832.74|836.35|833.95|835.14|832.74|0
1653400280000|2022-05-24 13:51:20|834.42|832.02|835.14|832.74|835.14|832.74|833.21|830.81|0
1653400290000|2022-05-24 13:51:30|835.63|833.23|836.59|834.19|836.59|834.19|835.38|832.98|0
1653400300000|2022-05-24 13:51:40|835.87|833.47|834.66|832.26|836.11|833.71|834.42|832.02|0
1653400310000|2022-05-24 13:51:50|835.38|832.98|834.42|832.02|835.38|832.98|834.42|832.02|0
1653400320000|2022-05-24 13:52:00|833.7|831.3|831.77|829.37|833.7|831.3|831.77|829.37|0
1653400330000|2022-05-24 13:52:10|831.04|828.64|831.04|828.64|831.04|828.64|830.8|828.4|0
1653400340000|2022-05-24 13:52:20|830.08|827.68|829.6|827.2|830.56|828.16|829.6|827.2|0
1653400350000|2022-05-24 13:52:30|830.08|827.68|831.28|828.88|832.01|829.61|830.08|827.68|0
1653400360000|2022-05-24 13:52:40|830.32|827.92|831.28|828.88|831.28|828.88|830.08|827.68|0
1653400370000|2022-05-24 13:52:50|830.32|827.92|831.77|829.37|831.77|829.37|830.32|827.92|0
1653400380000|2022-05-24 13:53:00|832.01|829.61|833.94|831.54|833.94|831.54|832.01|829.61|0
1653400390000|2022-05-24 13:53:10|832.97|830.57|832.49|830.09|832.97|830.57|831.77|829.37|0
1653400400000|2022-05-24 13:53:20|832.97|830.57|831.89|829.49|833.21|830.81|831.52|829.12|0
1653400410000|2022-05-24 13:53:30|830.56|828.16|831.28|828.88|831.28|828.88|830.56|828.16|0
1653400420000|2022-05-24 13:53:40|831.52|829.12|833.21|830.81|833.21|830.81|831.28|828.88|0
1653400430000|2022-05-24 13:53:50|833.45|831.05|833.69|831.29|834.66|832.26|833.45|831.05|0
1653400440000|2022-05-24 13:54:00|833.34|830.94|833.21|830.81|833.94|831.54|833.21|830.81|0
1653400450000|2022-05-24 13:54:10|833.45|831.05|834.18|831.78|835.63|833.23|833.45|831.05|0
1653400460000|2022-05-24 13:54:20|835.38|832.98|834.66|832.26|835.38|832.98|834.18|831.78|0
1653400470000|2022-05-24 13:54:30|835.27|832.87|835.51|833.11|835.51|833.11|835.14|832.74|0
1653400480000|2022-05-24 13:54:40|835.63|833.23|837.07|834.67|837.07|834.67|835.63|833.23|0
1653400490000|2022-05-24 13:54:50|837.56|835.16|838.76|836.36|838.76|836.36|837.56|835.16|0
1653400500000|2022-05-24 13:55:00|838.04|835.64|839.01|836.61|839.25|836.85|838.04|835.64|0
1653400510000|2022-05-24 13:55:10|839.25|836.85|838.52|836.12|839.25|836.85|838.28|835.88|0
1653400520000|2022-05-24 13:55:20|839.01|836.61|837.8|835.4|839.01|836.61|837.8|835.4|0
1653400530000|2022-05-24 13:55:30|837.31|834.91|839.01|836.61|839.01|836.61|837.31|834.91|0
1653400540000|2022-05-24 13:55:40|839.25|836.85|838.52|836.12|839.25|836.85|838.52|836.12|0
1653400550000|2022-05-24 13:55:50|839.25|836.85|839.25|836.85|839.25|836.85|839.01|836.61|0
1653400560000|2022-05-24 13:56:00|839.01|836.61|839.97|837.57|839.97|837.57|838.76|836.36|0
1653400570000|2022-05-24 13:56:10|840.94|838.54|840.7|838.3|841.18|838.78|840.7|838.3|0
1653400580000|2022-05-24 13:56:20|840.94|838.54|841.42|839.02|841.42|839.02|840.94|838.54|0
1653400590000|2022-05-24 13:56:30|841.9|839.5|841.66|839.26|841.9|839.5|841.42|839.02|0
1653400600000|2022-05-24 13:56:40|841.9|839.5|840.94|838.54|841.9|839.5|840.45|838.05|0
1653400610000|2022-05-24 13:56:50|841.18|838.78|840.45|838.05|841.18|838.78|840.45|838.05|0
1653400620000|2022-05-24 13:57:00|839.73|837.33|838.76|836.36|839.73|837.33|838.76|836.36|0
1653400630000|2022-05-24 13:57:10|839.01|836.61|837.31|834.91|839.01|836.61|837.31|834.91|0
1653400640000|2022-05-24 13:57:20|838.04|835.64|839.73|837.33|839.73|837.33|837.56|835.16|0
1653400650000|2022-05-24 13:57:30|838.76|836.36|838.76|836.36|839.01|836.61|838.76|836.36|0
1653400660000|2022-05-24 13:57:40|839.49|837.09|838.52|836.12|839.49|837.09|838.52|836.12|0
1653400670000|2022-05-24 13:57:50|838.28|835.88|838.28|835.88|838.28|835.88|837.8|835.4|0
1653400680000|2022-05-24 13:58:00|837.44|835.04|838.76|836.36|839.01|836.61|837.44|835.04|0
1653400690000|2022-05-24 13:58:10|838.04|835.64|838.41|836.01|838.41|836.01|838.04|835.64|0
1653400700000|2022-05-24 13:58:20|839.01|836.61|839.86|837.46|839.86|837.46|838.52|836.12|0
1653400710000|2022-05-24 13:58:30|839.49|837.09|840.7|838.3|840.7|838.3|839.49|837.09|0
1653400720000|2022-05-24 13:58:40|840.94|838.54|839.61|837.21|840.94|838.54|839.61|837.21|0
1653400730000|2022-05-24 13:58:50|840.34|837.94|840.7|838.3|840.7|838.3|840.21|837.81|0
1653400740000|2022-05-24 13:59:00|841.18|838.78|841.42|839.02|842.27|839.87|841.18|838.78|0
1653400750000|2022-05-24 13:59:10|841.18|838.78|841.66|839.26|841.9|839.5|841.18|838.78|0
1653400760000|2022-05-24 13:59:20|841.55|839.15|842.63|840.23|842.63|840.23|841.55|839.15|0
1653400770000|2022-05-24 13:59:30|842.39|839.99|842.39|839.99|842.63|840.23|842.15|839.75|0
1653400780000|2022-05-24 13:59:40|843.11|840.71|843.84|841.44|844.08|841.68|843.11|840.71|0
1653400790000|2022-05-24 13:59:50|843.72|841.32|844.08|841.68|844.08|841.68|843.72|841.32|0
1653400800000|2022-05-24 14:00:00|844.69|842.29|845.77|843.37|845.77|843.37|844.69|842.29|0
1653400810000|2022-05-24 14:00:10|846.5|844.1|847.59|845.19|847.59|845.19|846.26|843.86|0
1653400820000|2022-05-24 14:00:20|847.47|845.07|845.29|842.89|847.47|845.07|845.29|842.89|0
1653400830000|2022-05-24 14:00:30|844.45|842.05|844.8|842.4|846.01|843.61|844.45|842.05|0
1653400840000|2022-05-24 14:00:40|845.29|842.89|843.6|841.2|845.29|842.89|843.6|841.2|0
1653400850000|2022-05-24 14:00:50|843.11|840.71|844.32|841.92|844.56|842.16|843.11|840.71|0
1653400860000|2022-05-24 14:01:00|845.29|842.89|845.77|843.37|846.26|843.86|845.29|842.89|0
1653400870000|2022-05-24 14:01:10|846.01|843.61|845.05|842.65|846.26|843.86|845.05|842.65|0
1653400880000|2022-05-24 14:01:20|846.26|843.86|847.46|845.06|847.46|845.06|846.26|843.86|0
1653400890000|2022-05-24 14:01:30|848.43|846.03|848.43|846.03|848.92|846.52|848.43|846.03|0
1653400900000|2022-05-24 14:01:40|848.92|846.52|849.64|847.24|849.64|847.24|848.67|846.27|0
1653400910000|2022-05-24 14:01:50|848.92|846.52|849.4|847|849.4|847|848.92|846.52|0
1653400920000|2022-05-24 14:02:00|850.13|847.73|850.13|847.73|850.25|847.85|850.13|847.73|0
1653400930000|2022-05-24 14:02:10|849.64|847.24|850.25|847.85|850.25|847.85|849.64|847.24|0
1653400940000|2022-05-24 14:02:20|850.61|848.21|849.64|847.24|850.85|848.45|849.64|847.24|0
1653400950000|2022-05-24 14:02:30|848.92|846.52|850.24|847.84|850.24|847.84|848.92|846.52|0
1653400960000|2022-05-24 14:02:40|850.72|848.32|850.24|847.84|850.72|848.32|849.27|846.87|0
1653400970000|2022-05-24 14:02:50|848.79|846.39|849.75|847.35|849.75|847.35|848.79|846.39|0
1653400980000|2022-05-24 14:03:00|849.43|847.03|848.83|846.43|849.43|847.03|848.71|846.31|0
1653400990000|2022-05-24 14:03:10|849.43|847.03|848.95|846.55|849.91|847.51|848.95|846.55|0
1653401000000|2022-05-24 14:03:20|848.71|846.31|848.22|845.82|849.43|847.03|848.22|845.82|0
1653401010000|2022-05-24 14:03:30|847.74|845.34|847.5|845.1|848.46|846.06|847.5|845.1|0
1653401020000|2022-05-24 14:03:40|847.01|844.61|848.22|845.82|848.22|845.82|846.77|844.37|0
1653401030000|2022-05-24 14:03:50|848.46|846.06|848.95|846.55|848.95|846.55|848.46|846.06|0
1653401040000|2022-05-24 14:04:00|849.91|847.51|849.67|847.27|849.91|847.51|849.43|847.03|0
1653401050000|2022-05-24 14:04:10|850.4|848|851.85|849.45|851.85|849.45|850.4|848|0
1653401060000|2022-05-24 14:04:20|851.73|849.33|851.12|848.72|851.85|849.45|851.12|848.72|0
1653401070000|2022-05-24 14:04:30|851.61|849.21|852.09|849.69|852.09|849.69|851.61|849.21|0
1653401080000|2022-05-24 14:04:40|851.12|848.72|851.12|848.72|851.12|848.72|850.4|848|0
1653401090000|2022-05-24 14:04:50|850.88|848.48|850.88|848.48|851.36|848.96|850.64|848.24|0
1653401100000|2022-05-24 14:05:00|851.61|849.21|849.19|846.79|851.61|849.21|849.19|846.79|0
1653401110000|2022-05-24 14:05:10|848.95|846.55|850.16|847.76|850.16|847.76|848.46|846.06|0
1653401120000|2022-05-24 14:05:20|848.95|846.55|848.95|846.55|848.95|846.55|848.22|845.82|0
1653401130000|2022-05-24 14:05:30|849.43|847.03|850.64|848.24|850.64|848.24|849.43|847.03|0
1653401140000|2022-05-24 14:05:40|849.91|847.51|851.85|849.45|851.85|849.45|849.91|847.51|0
1653401150000|2022-05-24 14:05:50|852.57|850.17|852.09|849.69|853.06|850.66|852.09|849.69|0
1653401160000|2022-05-24 14:06:00|852.33|849.93|851.12|848.72|852.57|850.17|851.12|848.72|0
1653401170000|2022-05-24 14:06:10|850.4|848|852.57|850.17|852.57|850.17|850.4|848|0
1653401180000|2022-05-24 14:06:20|852.46|850.06|852.33|849.93|852.57|850.17|852.33|849.93|0
1653401190000|2022-05-24 14:06:30|852.7|850.3|852.33|849.93|852.7|850.3|852.33|849.93|0
1653401200000|2022-05-24 14:06:40|852.09|849.69|851.36|848.96|852.33|849.93|851.36|848.96|0
1653401210000|2022-05-24 14:06:50|849.91|847.51|848.95|846.55|849.91|847.51|848.95|846.55|0
1653401220000|2022-05-24 14:07:00|849.19|846.79|848.46|846.06|849.91|847.51|848.46|846.06|0
1653401230000|2022-05-24 14:07:10|850.16|847.76|850.4|848|851.12|848.72|850.16|847.76|0
1653401240000|2022-05-24 14:07:20|850.64|848.24|849.67|847.27|850.88|848.48|849.67|847.27|0
1653401250000|2022-05-24 14:07:30|849.43|847.03|849.43|847.03|849.91|847.51|848.71|846.31|0
1653401260000|2022-05-24 14:07:40|849.67|847.27|849.91|847.51|850.4|848|849.67|847.27|0
1653401270000|2022-05-24 14:07:50|850.52|848.12|852.57|850.17|852.57|850.17|850.52|848.12|0
1653401280000|2022-05-24 14:08:00|853.06|850.66|856.44|854.04|856.44|854.04|853.06|850.66|0
1653401290000|2022-05-24 14:08:10|855.48|853.08|857.41|855.01|857.41|855.01|855.48|853.08|0
1653401300000|2022-05-24 14:08:20|857.9|855.5|857.65|855.25|858.14|855.74|857.65|855.25|0
1653401310000|2022-05-24 14:08:30|858.62|856.22|857.17|854.77|858.62|856.22|857.17|854.77|0
1653401320000|2022-05-24 14:08:40|858.14|855.74|859.59|857.19|859.59|857.19|858.14|855.74|0
1653401330000|2022-05-24 14:08:50|859.23|856.83|858.62|856.22|859.23|856.83|858.62|856.22|0
1653401340000|2022-05-24 14:09:00|859.35|856.95|856.93|854.53|859.35|856.95|856.93|854.53|0
1653401350000|2022-05-24 14:09:10|857.65|855.25|857.9|855.5|857.9|855.5|857.41|855.01|0
1653401360000|2022-05-24 14:09:20|856.93|854.53|859.35|856.95|859.35|856.95|856.93|854.53|0
1653401370000|2022-05-24 14:09:30|859.96|857.56|859.11|856.71|859.96|857.56|858.62|856.22|0
1653401380000|2022-05-24 14:09:40|859.35|856.95|859.35|856.95|859.59|857.19|859.35|856.95|0
1653401390000|2022-05-24 14:09:50|858.62|856.22|858.86|856.46|858.99|856.59|858.62|856.22|0
1653401400000|2022-05-24 14:10:00|859.11|856.71|858.86|856.46|859.11|856.71|858.14|855.74|0
1653401410000|2022-05-24 14:10:10|859.35|856.95|859.35|856.95|859.83|857.43|859.11|856.71|0
1653401420000|2022-05-24 14:10:20|859.83|857.43|860.32|857.92|860.8|858.4|859.83|857.43|0
1653401430000|2022-05-24 14:10:30|860.56|858.16|860.8|858.4|861.04|858.64|860.32|857.92|0
1653401440000|2022-05-24 14:10:40|861.29|858.89|861.04|858.64|861.29|858.89|861.04|858.64|0
1653401450000|2022-05-24 14:10:50|861.29|858.89|860.56|858.16|861.29|858.89|860.56|858.16|0
1653401460000|2022-05-24 14:11:00|861.53|859.13|859.35|856.95|861.53|859.13|859.11|856.71|0
1653401470000|2022-05-24 14:11:10|859.11|856.71|859.11|856.71|859.35|856.95|859.11|856.71|0
1653401480000|2022-05-24 14:11:20|858.62|856.22|859.35|856.95|859.35|856.95|857.17|854.77|0
1653401490000|2022-05-24 14:11:30|859.11|856.71|858.62|856.22|859.11|856.71|858.14|855.74|0
1653401500000|2022-05-24 14:11:40|858.86|856.46|858.86|856.46|858.86|856.46|858.02|855.62|0
1653401510000|2022-05-24 14:11:50|858.62|856.22|860.32|857.92|860.32|857.92|858.62|856.22|0
1653401520000|2022-05-24 14:12:00|859.83|857.43|859.11|856.71|859.83|857.43|859.11|856.71|0
1653401530000|2022-05-24 14:12:10|858.86|856.46|859.83|857.43|859.83|857.43|858.86|856.46|0
1653401540000|2022-05-24 14:12:20|858.86|856.46|857.65|855.25|859.35|856.95|857.65|855.25|0
1653401550000|2022-05-24 14:12:30|858.38|855.98|858.38|855.98|858.38|855.98|858.14|855.74|0
1653401560000|2022-05-24 14:12:40|858.62|856.22|859.35|856.95|859.35|856.95|858.62|856.22|0
1653401570000|2022-05-24 14:12:50|859.59|857.19|860.07|857.67|860.32|857.92|859.59|857.19|0
1653401580000|2022-05-24 14:13:00|859.83|857.43|860.56|858.16|860.56|858.16|859.83|857.43|0
1653401590000|2022-05-24 14:13:10|859.83|857.43|861.29|858.89|861.29|858.89|859.83|857.43|0
1653401600000|2022-05-24 14:13:20|860.8|858.4|859.83|857.43|860.8|858.4|859.35|856.95|0
1653401610000|2022-05-24 14:13:30|859.59|857.19|858.62|856.22|859.59|857.19|858.62|856.22|0
1653401620000|2022-05-24 14:13:40|857.9|855.5|859.35|856.95|859.35|856.95|857.9|855.5|0
1653401630000|2022-05-24 14:13:50|859.59|857.19|858.38|855.98|859.59|857.19|858.38|855.98|0
1653401640000|2022-05-24 14:14:00|859.35|856.95|860.32|857.92|860.32|857.92|859.35|856.95|0
1653401650000|2022-05-24 14:14:10|860.8|858.4|864.19|861.79|864.19|861.79|860.8|858.4|0
1653401660000|2022-05-24 14:14:20|864.43|862.03|865.65|863.25|865.65|863.25|864.43|862.03|0
1653401670000|2022-05-24 14:14:30|866.62|864.22|867.34|864.94|867.34|864.94|866.62|864.22|0
1653401680000|2022-05-24 14:14:40|868.31|865.91|867.83|865.43|868.8|866.4|867.83|865.43|0
1653401690000|2022-05-24 14:14:50|867.59|865.19|867.59|865.19|867.83|865.43|867.1|864.7|0
1653401700000|2022-05-24 14:15:00|867.34|864.94|868.8|866.4|869.04|866.64|867.34|864.94|0
1653401710000|2022-05-24 14:15:10|867.59|865.19|868.56|866.16|868.56|866.16|867.34|864.94|0
1653401720000|2022-05-24 14:15:20|868.44|866.04|869.04|866.64|869.28|866.88|868.44|866.04|0
1653401730000|2022-05-24 14:15:30|868.93|866.53|869.28|866.88|869.28|866.88|868.93|866.53|0
1653401740000|2022-05-24 14:15:40|868.56|866.16|868.56|866.16|868.8|866.4|868.56|866.16|0
1653401750000|2022-05-24 14:15:50|869.28|866.88|870.74|868.34|871.47|869.07|869.28|866.88|0
1653401760000|2022-05-24 14:16:00|871.23|868.83|869.28|866.88|871.23|868.83|869.28|866.88|0
1653401770000|2022-05-24 14:16:10|869.04|866.64|871.22|868.82|871.22|868.82|869.04|866.64|0
1653401780000|2022-05-24 14:16:20|870.98|868.58|871.95|869.55|871.95|869.55|870.98|868.58|0
1653401790000|2022-05-24 14:16:30|872.2|869.8|872.92|870.52|872.92|870.52|872.2|869.8|0
1653401800000|2022-05-24 14:16:40|873.17|870.77|873.41|871.01|873.41|871.01|872.92|870.52|0
1653401810000|2022-05-24 14:16:50|873.65|871.25|874.38|871.98|874.38|871.98|873.65|871.25|0
1653401820000|2022-05-24 14:17:00|873.41|871.01|874.14|871.74|874.14|871.74|873.41|871.01|0
1653401830000|2022-05-24 14:17:10|873.89|871.49|874.87|872.47|875.11|872.71|873.89|871.49|0
1653401840000|2022-05-24 14:17:20|874.38|871.98|874.87|872.47|874.87|872.47|873.65|871.25|0
1653401850000|2022-05-24 14:17:30|874.14|871.74|874.14|871.74|874.38|871.98|874.14|871.74|0
1653401860000|2022-05-24 14:17:40|874.75|872.35|873.65|871.25|874.75|872.35|873.41|871.01|0
1653401870000|2022-05-24 14:17:50|873.89|871.49|874.26|871.86|874.38|871.98|873.89|871.49|0
1653401880000|2022-05-24 14:18:00|874.62|872.22|874.38|871.98|874.62|872.22|874.14|871.74|0
1653401890000|2022-05-24 14:18:10|873.65|871.25|873.41|871.01|874.14|871.74|873.41|871.01|0
1653401900000|2022-05-24 14:18:20|873.65|871.25|875.35|872.95|875.35|872.95|873.65|871.25|0
1653401910000|2022-05-24 14:18:30|875.84|873.44|875.59|873.19|876.32|873.92|875.59|873.19|0
1653401920000|2022-05-24 14:18:40|875.84|873.44|873.89|871.49|875.84|873.44|873.89|871.49|0
1653401930000|2022-05-24 14:18:50|874.62|872.22|875.84|873.44|875.84|873.44|874.62|872.22|0
1653401940000|2022-05-24 14:19:00|876.69|874.29|875.11|872.71|876.69|874.29|875.11|872.71|0
1653401950000|2022-05-24 14:19:10|875.35|872.95|875.59|873.19|876.57|874.17|875.35|872.95|0
1653401960000|2022-05-24 14:19:20|875.84|873.44|874.38|871.98|875.84|873.44|874.38|871.98|0
1653401970000|2022-05-24 14:19:30|874.62|872.22|876.08|873.68|876.08|873.68|874.62|872.22|0
1653401980000|2022-05-24 14:19:40|876.45|874.05|874.38|871.98|876.45|874.05|874.38|871.98|0
1653401990000|2022-05-24 14:19:50|873.89|871.49|875.35|872.95|875.35|872.95|873.89|871.49|0
1653402000000|2022-05-24 14:20:00|875.84|873.44|873.89|871.49|875.84|873.44|873.89|871.49|0
1653402010000|2022-05-24 14:20:10|874.14|871.74|874.14|871.74|874.14|871.74|873.89|871.49|0
1653402020000|2022-05-24 14:20:20|873.65|871.25|872.2|869.8|873.89|871.49|872.2|869.8|0
1653402030000|2022-05-24 14:20:30|872.44|870.04|871.71|869.31|872.68|870.28|871.71|869.31|0
1653402040000|2022-05-24 14:20:40|870.98|868.58|871.22|868.82|871.95|869.55|870.98|868.58|0
1653402050000|2022-05-24 14:20:50|870.74|868.34|870.98|868.58|870.98|868.58|870.5|868.1|0
1653402060000|2022-05-24 14:21:00|871.47|869.07|872.92|870.52|872.92|870.52|871.47|869.07|0
1653402070000|2022-05-24 14:21:10|871.95|869.55|870.98|868.58|871.95|869.55|870.5|868.1|0
1653402080000|2022-05-24 14:21:20|870.5|868.1|870.25|867.85|870.5|868.1|870.01|867.61|0
1653402090000|2022-05-24 14:21:30|871.47|869.07|872.2|869.8|872.2|869.8|871.47|869.07|0
1653402100000|2022-05-24 14:21:40|872.68|870.28|872.2|869.8|872.68|870.28|872.2|869.8|0
1653402110000|2022-05-24 14:21:50|872.08|869.68|871.47|869.07|872.92|870.52|871.47|869.07|0
1653402120000|2022-05-24 14:22:00|871.71|869.31|870.98|868.58|871.71|869.31|870.74|868.34|0
1653402130000|2022-05-24 14:22:10|871.47|869.07|868.31|865.91|871.47|869.07|868.31|865.91|0
1653402140000|2022-05-24 14:22:20|868.8|866.4|868.56|866.16|868.8|866.4|868.31|865.91|0
1653402150000|2022-05-24 14:22:30|867.83|865.43|869.04|866.64|869.04|866.64|867.83|865.43|0
1653402160000|2022-05-24 14:22:40|868.07|865.67|866.86|864.46|868.07|865.67|866.86|864.46|0
1653402170000|2022-05-24 14:22:50|866.13|863.73|866.13|863.73|866.13|863.73|865.16|862.76|0
1653402180000|2022-05-24 14:23:00|867.1|864.7|865.4|863|867.59|865.19|865.4|863|0
1653402190000|2022-05-24 14:23:10|864.68|862.28|864.68|862.28|864.68|862.28|863.22|860.82|0
1653402200000|2022-05-24 14:23:20|864.92|862.52|865.89|863.49|865.89|863.49|864.92|862.52|0
1653402210000|2022-05-24 14:23:30|866.13|863.73|867.1|864.7|867.83|865.43|866.13|863.73|0
1653402220000|2022-05-24 14:23:40|867.34|864.94|867.83|865.43|867.83|865.43|867.1|864.7|0
1653402230000|2022-05-24 14:23:50|867.1|864.7|866.13|863.73|867.34|864.94|866.13|863.73|0
1653402240000|2022-05-24 14:24:00|866.62|864.22|866.26|863.86|867.1|864.7|866.26|863.86|0
1653402250000|2022-05-24 14:24:10|865.89|863.49|868.56|866.16|868.56|866.16|865.89|863.49|0
1653402260000|2022-05-24 14:24:20|869.04|866.64|869.28|866.88|869.28|866.88|868.8|866.4|0
1653402270000|2022-05-24 14:24:30|869.77|867.37|868.31|865.91|869.77|867.37|868.31|865.91|0
1653402280000|2022-05-24 14:24:40|869.28|866.88|870.74|868.34|870.74|868.34|869.28|866.88|0
1653402290000|2022-05-24 14:24:50|871.22|868.82|869.77|867.37|871.22|868.82|869.77|867.37|0
1653402300000|2022-05-24 14:25:00|870.5|868.1|869.77|867.37|871.11|868.71|869.77|867.37|0
1653402310000|2022-05-24 14:25:10|870.5|868.1|870.98|868.58|871.22|868.82|870.5|868.1|0
1653402320000|2022-05-24 14:25:20|870.62|868.22|871.71|869.31|871.71|869.31|870.62|868.22|0
1653402330000|2022-05-24 14:25:30|872.44|870.04|871.95|869.55|872.68|870.28|871.95|869.55|0
1653402340000|2022-05-24 14:25:40|872.25|869.85|872.98|870.58|872.98|870.58|872.25|869.85|0
1653402350000|2022-05-24 14:25:50|872.25|869.85|873.22|870.82|873.22|870.82|872.25|869.85|0
1653402360000|2022-05-24 14:26:00|873.55|871.15|871.37|868.97|873.55|871.15|871.37|868.97|0
1653402370000|2022-05-24 14:26:10|871.67|869.27|873.28|870.88|873.28|870.88|871.67|869.27|0
1653402380000|2022-05-24 14:26:20|872.8|870.4|872.31|869.91|872.8|870.4|872.31|869.91|0
1653402390000|2022-05-24 14:26:30|871.83|869.43|871.83|869.43|872.56|870.16|871.83|869.43|0
1653402400000|2022-05-24 14:26:40|872.2|869.8|872.07|869.67|872.8|870.4|872.07|869.67|0
1653402410000|2022-05-24 14:26:50|872.8|870.4|870.38|867.98|872.8|870.4|870.38|867.98|0
1653402420000|2022-05-24 14:27:00|870.14|867.74|869.41|867.01|870.86|868.46|869.41|867.01|0
1653402430000|2022-05-24 14:27:10|869.17|866.77|868.69|866.29|869.17|866.77|868.2|865.8|0
1653402440000|2022-05-24 14:27:20|868.93|866.53|866.99|864.59|868.93|866.53|866.99|864.59|0
1653402450000|2022-05-24 14:27:30|866.75|864.35|867.24|864.84|867.24|864.84|866.27|863.87|0
1653402460000|2022-05-24 14:27:40|867.48|865.08|868.2|865.8|868.2|865.8|867.24|864.84|0
1653402470000|2022-05-24 14:27:50|866.51|864.11|866.51|864.11|866.99|864.59|866.27|863.87|0
1653402480000|2022-05-24 14:28:00|865.79|863.39|865.79|863.39|866.75|864.35|865.79|863.39|0
1653402490000|2022-05-24 14:28:10|866.03|863.63|867.48|865.08|867.48|865.08|866.03|863.63|0
1653402500000|2022-05-24 14:28:20|867.24|864.84|867.48|865.08|867.72|865.32|867.24|864.84|0
1653402510000|2022-05-24 14:28:30|867.72|865.32|869.9|867.5|869.9|867.5|867.72|865.32|0
1653402520000|2022-05-24 14:28:40|869.65|867.25|870.14|867.74|870.14|867.74|869.41|867.01|0
1653402530000|2022-05-24 14:28:50|870.62|868.22|868.2|865.8|870.62|868.22|868.2|865.8|0
1653402540000|2022-05-24 14:29:00|867.96|865.56|866.03|863.63|867.96|865.56|866.03|863.63|0
1653402550000|2022-05-24 14:29:10|866.27|863.87|865.79|863.39|866.27|863.87|865.06|862.66|0
1653402560000|2022-05-24 14:29:20|865.06|862.66|863.85|861.45|865.06|862.66|863.85|861.45|0
1653402570000|2022-05-24 14:29:30|863.37|860.97|864.34|861.94|864.34|861.94|863.37|860.97|0
1653402580000|2022-05-24 14:29:40|863.61|861.21|863.37|860.97|863.61|861.21|863.13|860.73|0
1653402590000|2022-05-24 14:29:50|861.92|859.52|861.56|859.16|862.65|860.25|861.56|859.16|0
1653402600000|2022-05-24 14:30:00|862.89|860.49|863.61|861.21|863.61|861.21|862.89|860.49|0
1653402610000|2022-05-24 14:30:10|864.09|861.69|866.27|863.87|866.27|863.87|864.09|861.69|0
1653402620000|2022-05-24 14:30:20|865.79|863.39|862.89|860.49|865.79|863.39|862.89|860.49|0
1653402630000|2022-05-24 14:30:30|864.82|862.42|863.61|861.21|865.06|862.66|863.61|861.21|0
1653402640000|2022-05-24 14:30:40|863.13|860.73|865.06|862.66|865.06|862.66|863.13|860.73|0
1653402650000|2022-05-24 14:30:50|866.27|863.87|866.75|864.35|866.75|864.35|865.79|863.39|0
1653402660000|2022-05-24 14:31:00|867.72|865.32|866.51|864.11|867.72|865.32|866.27|863.87|0
1653402670000|2022-05-24 14:31:10|866.99|864.59|868.2|865.8|868.33|865.93|866.99|864.59|0
1653402680000|2022-05-24 14:31:20|867.48|865.08|865.79|863.39|867.48|865.08|865.79|863.39|0
1653402690000|2022-05-24 14:31:30|864.95|862.55|864.09|861.69|864.95|862.55|864.09|861.69|0
1653402700000|2022-05-24 14:31:40|863.61|861.21|864.09|861.69|864.09|861.69|863.37|860.97|0
1653402710000|2022-05-24 14:31:50|864.82|862.42|865.43|863.03|866.03|863.63|864.82|862.42|0
1653402720000|2022-05-24 14:32:00|865.54|863.14|867.96|865.56|867.96|865.56|865.54|863.14|0
1653402730000|2022-05-24 14:32:10|868.44|866.04|867.72|865.32|868.44|866.04|867.72|865.32|0
1653402740000|2022-05-24 14:32:20|867.12|864.72|866.75|864.35|867.12|864.72|865.3|862.9|0
1653402750000|2022-05-24 14:32:30|866.64|864.24|865.79|863.39|866.64|864.24|865.79|863.39|0
1653402760000|2022-05-24 14:32:40|866.03|863.63|866.75|864.35|867.72|865.32|866.03|863.63|0
1653402770000|2022-05-24 14:32:50|866.27|863.87|866.75|864.35|866.75|864.35|866.27|863.87|0
1653402780000|2022-05-24 14:33:00|866.88|864.48|866.27|863.87|866.99|864.59|866.27|863.87|0
1653402790000|2022-05-24 14:33:10|867.48|865.08|868.69|866.29|868.69|866.29|867.48|865.08|0
1653402800000|2022-05-24 14:33:20|867.96|865.56|868.81|866.41|869.17|866.77|867.96|865.56|0
1653402810000|2022-05-24 14:33:30|868.93|866.53|870.14|867.74|870.14|867.74|868.93|866.53|0
1653402820000|2022-05-24 14:33:40|868.93|866.53|870.38|867.98|870.38|867.98|868.93|866.53|0
1653402830000|2022-05-24 14:33:50|870.02|867.62|868.2|865.8|870.02|867.62|867.96|865.56|0
1653402840000|2022-05-24 14:34:00|867.72|865.32|867.96|865.56|867.96|865.56|867.72|865.32|0
1653402850000|2022-05-24 14:34:10|868.2|865.8|866.27|863.87|868.2|865.8|866.03|863.63|0
1653402860000|2022-05-24 14:34:20|867.24|864.84|865.06|862.66|867.24|864.84|865.06|862.66|0
1653402870000|2022-05-24 14:34:30|866.51|864.11|867.12|864.72|867.12|864.72|866.27|863.87|0
1653402880000|2022-05-24 14:34:40|866.99|864.59|867.48|865.08|867.48|865.08|866.99|864.59|0
1653402890000|2022-05-24 14:34:50|868.2|865.8|869.17|866.77|869.17|866.77|868.2|865.8|0
1653402900000|2022-05-24 14:35:00|870.14|867.74|869.9|867.5|870.14|867.74|869.05|866.65|0
1653402910000|2022-05-24 14:35:10|870.62|868.22|869.9|867.5|870.62|868.22|869.65|867.25|0
1653402920000|2022-05-24 14:35:20|870.62|868.22|869.9|867.5|870.86|868.46|869.9|867.5|0
1653402930000|2022-05-24 14:35:30|869.41|867.01|869.41|867.01|869.41|867.01|869.17|866.77|0
1653402940000|2022-05-24 14:35:40|868.93|866.53|869.41|867.01|869.41|867.01|868.2|865.8|0
1653402950000|2022-05-24 14:35:50|867.96|865.56|866.75|864.35|867.96|865.56|866.75|864.35|0
1653402960000|2022-05-24 14:36:00|867.96|865.56|868.2|865.8|868.69|866.29|867.96|865.56|0
1653402970000|2022-05-24 14:36:10|866.99|864.59|864.58|862.18|866.99|864.59|864.58|862.18|0
1653402980000|2022-05-24 14:36:20|865.54|863.14|864.22|861.82|865.54|863.14|864.09|861.69|0
1653402990000|2022-05-24 14:36:30|863.85|861.45|865.54|863.14|865.54|863.14|863.37|860.97|0
1653403000000|2022-05-24 14:36:40|866.03|863.63|866.03|863.63|866.27|863.87|866.03|863.63|0
1653403010000|2022-05-24 14:36:50|864.58|862.18|865.3|862.9|865.3|862.9|864.34|861.94|0
1653403020000|2022-05-24 14:37:00|866.27|863.87|867.36|864.96|867.48|865.08|866.27|863.87|0
1653403030000|2022-05-24 14:37:10|866.99|864.59|867.84|865.44|867.84|865.44|865.91|863.51|0
1653403040000|2022-05-24 14:37:20|868.2|865.8|867.96|865.56|868.44|866.04|867.48|865.08|0
1653403050000|2022-05-24 14:37:30|868.2|865.8|867.96|865.56|868.2|865.8|867.72|865.32|0
1653403060000|2022-05-24 14:37:40|868.69|866.29|867.96|865.56|868.69|866.29|867.72|865.32|0
1653403070000|2022-05-24 14:37:50|867.72|865.32|871.1|868.7|871.59|869.19|867.72|865.32|0
1653403080000|2022-05-24 14:38:00|870.86|868.46|871.59|869.19|871.59|869.19|870.86|868.46|0
1653403090000|2022-05-24 14:38:10|871.83|869.43|871.35|868.95|871.83|869.43|870.86|868.46|0
1653403100000|2022-05-24 14:38:20|870.38|867.98|871.35|868.95|871.35|868.95|870.14|867.74|0
1653403110000|2022-05-24 14:38:30|870.86|868.46|870.38|867.98|870.86|868.46|870.38|867.98|0
1653403120000|2022-05-24 14:38:40|870.86|868.46|869.17|866.77|870.86|868.46|869.17|866.77|0
1653403130000|2022-05-24 14:38:50|868.2|865.8|869.17|866.77|869.17|866.77|867.96|865.56|0
1653403140000|2022-05-24 14:39:00|868.44|866.04|868.2|865.8|868.44|866.04|867.72|865.32|0
1653403150000|2022-05-24 14:39:10|868.69|866.29|867.72|865.32|868.69|866.29|867.72|865.32|0
1653403160000|2022-05-24 14:39:20|867.24|864.84|867.48|865.08|867.48|865.08|867.24|864.84|0
1653403170000|2022-05-24 14:39:30|867.24|864.84|866.27|863.87|867.24|864.84|866.27|863.87|0
1653403180000|2022-05-24 14:39:40|866.15|863.75|867.24|864.84|867.48|865.08|866.15|863.75|0
1653403190000|2022-05-24 14:39:50|868.33|865.93|866.75|864.35|868.33|865.93|866.75|864.35|0
1653403200000|2022-05-24 14:40:00|867.96|865.56|868.2|865.8|868.2|865.8|867.48|865.08|0
1653403210000|2022-05-24 14:40:10|868.93|866.53|869.89|867.49|869.89|867.49|868.93|866.53|0
1653403220000|2022-05-24 14:40:20|868.69|866.29|869.65|867.25|869.65|867.25|868.69|866.29|0
1653403230000|2022-05-24 14:40:30|870.14|867.74|870.86|868.46|871.1|868.7|870.14|867.74|0
1653403240000|2022-05-24 14:40:40|871.59|869.19|871.83|869.43|872.07|869.67|871.59|869.19|0
1653403250000|2022-05-24 14:40:50|872.56|870.16|872.56|870.16|872.56|870.16|872.07|869.67|0
1653403260000|2022-05-24 14:41:00|873.04|870.64|872.07|869.67|873.52|871.12|872.07|869.67|0
1653403270000|2022-05-24 14:41:10|872.56|870.16|871.83|869.43|872.56|870.16|871.83|869.43|0
1653403280000|2022-05-24 14:41:20|871.59|869.19|871.35|868.95|872.07|869.67|871.35|868.95|0
1653403290000|2022-05-24 14:41:30|871.83|869.43|872.31|869.91|872.56|870.16|871.83|869.43|0
1653403300000|2022-05-24 14:41:40|871.83|869.43|871.83|869.43|872.31|869.91|871.83|869.43|0
1653403310000|2022-05-24 14:41:50|872.56|870.16|870.62|868.22|872.56|870.16|870.62|868.22|0
1653403320000|2022-05-24 14:42:00|870.86|868.46|871.1|868.7|871.23|868.83|870.62|868.22|0
1653403330000|2022-05-24 14:42:10|870.62|868.22|872.07|869.67|872.07|869.67|870.62|868.22|0
1653403340000|2022-05-24 14:42:20|871.83|869.43|871.35|868.95|872.07|869.67|871.35|868.95|0
1653403350000|2022-05-24 14:42:30|871.71|869.31|870.86|868.46|871.71|869.31|870.62|868.22|0
1653403360000|2022-05-24 14:42:40|870.5|868.1|870.86|868.46|871.1|868.7|870.5|868.1|0
1653403370000|2022-05-24 14:42:50|869.17|866.77|867.72|865.32|869.17|866.77|867.48|865.08|0
1653403380000|2022-05-24 14:43:00|868.44|866.04|864.82|862.42|868.44|866.04|864.82|862.42|0
1653403390000|2022-05-24 14:43:10|863.61|861.21|863.85|861.45|863.85|861.45|863.13|860.73|0
1653403400000|2022-05-24 14:43:20|865.06|862.66|865.06|862.66|865.06|862.66|863.61|861.21|0
1653403410000|2022-05-24 14:43:30|866.03|863.63|867.72|865.32|867.72|865.32|866.03|863.63|0
1653403420000|2022-05-24 14:43:40|867.23|864.83|865.3|862.9|867.23|864.83|865.3|862.9|0
1653403430000|2022-05-24 14:43:50|864.82|862.42|864.82|862.42|865.78|863.38|864.82|862.42|0
1653403440000|2022-05-24 14:44:00|864.09|861.69|864.82|862.42|865.3|862.9|864.09|861.69|0
1653403450000|2022-05-24 14:44:10|865.3|862.9|866.03|863.63|866.27|863.87|865.3|862.9|0
1653403460000|2022-05-24 14:44:20|866.51|864.11|866.27|863.87|867.23|864.83|866.27|863.87|0
1653403470000|2022-05-24 14:44:30|866.99|864.59|865.67|863.27|866.99|864.59|865.67|863.27|0
1653403480000|2022-05-24 14:44:40|866.51|864.11|866.03|863.63|866.75|864.35|866.03|863.63|0
1653403490000|2022-05-24 14:44:50|867.48|865.08|868.44|866.04|868.44|866.04|867.48|865.08|0
1653403500000|2022-05-24 14:45:00|869.17|866.77|869.65|867.25|869.65|867.25|867.96|865.56|0
1653403510000|2022-05-24 14:45:10|869.17|866.77|869.89|867.49|869.89|867.49|868.69|866.29|0
1653403520000|2022-05-24 14:45:20|869.41|867.01|868.57|866.17|869.41|867.01|868.33|865.93|0
1653403530000|2022-05-24 14:45:30|868.69|866.29|868.93|866.53|869.89|867.49|868.69|866.29|0
1653403540000|2022-05-24 14:45:40|868.69|866.29|870.02|867.62|870.02|867.62|868.69|866.29|0
1653403550000|2022-05-24 14:45:50|869.89|867.49|868.69|866.29|869.89|867.49|868.69|866.29|0
1653403560000|2022-05-24 14:46:00|869.29|866.89|870.75|868.35|870.86|868.46|869.29|866.89|0
1653403570000|2022-05-24 14:46:10|869.89|867.49|871.83|869.43|871.83|869.43|869.89|867.49|0
1653403580000|2022-05-24 14:46:20|871.71|869.31|871.59|869.19|871.71|869.31|871.35|868.95|0
1653403590000|2022-05-24 14:46:30|870.86|868.46|870.14|867.74|870.86|868.46|870.14|867.74|0
1653403600000|2022-05-24 14:46:40|869.41|867.01|867.72|865.32|869.41|867.01|867.72|865.32|0
1653403610000|2022-05-24 14:46:50|866.51|864.11|864.82|862.42|866.51|864.11|864.82|862.42|0
1653403620000|2022-05-24 14:47:00|864.09|861.69|867.23|864.83|867.23|864.83|864.09|861.69|0
1653403630000|2022-05-24 14:47:10|867.72|865.32|868.93|866.53|868.93|866.53|867.48|865.08|0
1653403640000|2022-05-24 14:47:20|869.05|866.65|866.99|864.59|869.17|866.77|866.99|864.59|0
1653403650000|2022-05-24 14:47:30|866.75|864.35|866.99|864.59|867.48|865.08|866.75|864.35|0
1653403660000|2022-05-24 14:47:40|866.75|864.35|868.44|866.04|868.44|866.04|866.75|864.35|0
1653403670000|2022-05-24 14:47:50|868.93|866.53|870.14|867.74|870.14|867.74|868.93|866.53|0
1653403680000|2022-05-24 14:48:00|870.38|867.98|870.86|868.46|871.59|869.19|870.38|867.98|0
1653403690000|2022-05-24 14:48:10|871.59|869.19|873.04|870.64|873.04|870.64|871.59|869.19|0
1653403700000|2022-05-24 14:48:20|873.28|870.88|874.49|872.09|874.73|872.33|873.28|870.88|0
1653403710000|2022-05-24 14:48:30|875.46|873.06|874.49|872.09|875.46|873.06|874.49|872.09|0
1653403720000|2022-05-24 14:48:40|874.73|872.33|875.94|873.54|875.94|873.54|874.25|871.85|0
1653403730000|2022-05-24 14:48:50|876.91|874.51|877.64|875.24|877.64|875.24|876.91|874.51|0
1653403740000|2022-05-24 14:49:00|877.88|875.48|877.4|875|878.12|875.72|877.4|875|0
1653403750000|2022-05-24 14:49:10|876.91|874.51|878.12|875.72|878.12|875.72|876.67|874.27|0
1653403760000|2022-05-24 14:49:20|878.36|875.96|877.76|875.36|878.36|875.96|877.15|874.75|0
1653403770000|2022-05-24 14:49:30|877.88|875.48|879.09|876.69|879.09|876.69|877.88|875.48|0
1653403780000|2022-05-24 14:49:40|879.33|876.93|879.09|876.69|879.82|877.42|879.09|876.69|0
1653403790000|2022-05-24 14:49:50|878.85|876.45|879.33|876.93|879.33|876.93|878.36|875.96|0
1653403800000|2022-05-24 14:50:00|879.82|877.42|877.64|875.24|879.82|877.42|877.64|875.24|0
1653403810000|2022-05-24 14:50:10|878.25|875.85|879.09|876.69|879.09|876.69|878.25|875.85|0
1653403820000|2022-05-24 14:50:20|878.61|876.21|879.09|876.69|879.09|876.69|878.61|876.21|0
1653403830000|2022-05-24 14:50:30|878.36|875.96|879.33|876.93|879.46|877.06|878.36|875.96|0
1653403840000|2022-05-24 14:50:40|879.46|877.06|879.58|877.18|879.58|877.18|878.61|876.21|0
1653403850000|2022-05-24 14:50:50|879.33|876.93|879.94|877.54|880.3|877.9|879.33|876.93|0
1653403860000|2022-05-24 14:51:00|880.3|877.9|880.06|877.66|880.3|877.9|879.58|877.18|0
1653403870000|2022-05-24 14:51:10|880.55|878.15|881.27|878.87|881.76|879.36|880.55|878.15|0
1653403880000|2022-05-24 14:51:20|881.51|879.11|879.33|876.93|881.51|879.11|879.33|876.93|0
1653403890000|2022-05-24 14:51:30|880.06|877.66|879.09|876.69|880.06|877.66|878.36|875.96|0
1653403900000|2022-05-24 14:51:40|878.73|876.33|879.09|876.69|879.09|876.69|878.61|876.21|0
1653403910000|2022-05-24 14:51:50|878.85|876.45|878.12|875.72|878.85|876.45|878.01|875.61|0
1653403920000|2022-05-24 14:52:00|878.85|876.45|879.09|876.69|879.09|876.69|878.61|876.21|0
1653403930000|2022-05-24 14:52:10|879.58|877.18|879.82|877.42|880.79|878.39|879.58|877.18|0
1653403940000|2022-05-24 14:52:20|879.33|876.93|879.82|877.42|880.55|878.15|879.33|876.93|0
1653403950000|2022-05-24 14:52:30|879.58|877.18|878.61|876.21|879.58|877.18|878.61|876.21|0
1653403960000|2022-05-24 14:52:40|878.85|876.45|878.12|875.72|878.85|876.45|878.12|875.72|0
1653403970000|2022-05-24 14:52:50|878.61|876.21|878.36|875.96|878.85|876.45|878.36|875.96|0
1653403980000|2022-05-24 14:53:00|878.12|875.72|876.67|874.27|878.61|876.21|876.67|874.27|0
1653403990000|2022-05-24 14:53:10|875.46|873.06|875.46|873.06|875.46|873.06|874.49|872.09|0
1653404000000|2022-05-24 14:53:20|876.43|874.03|874.97|872.57|876.91|874.51|874.97|872.57|0
1653404010000|2022-05-24 14:53:30|875.22|872.82|877.15|874.75|877.15|874.75|875.22|872.82|0
1653404020000|2022-05-24 14:53:40|876.91|874.51|875.46|873.06|876.91|874.51|875.46|873.06|0
1653404030000|2022-05-24 14:53:50|875.94|873.54|877.52|875.12|877.52|875.12|875.94|873.54|0
1653404040000|2022-05-24 14:54:00|877.76|875.36|877.88|875.48|878.61|876.21|877.76|875.36|0
1653404050000|2022-05-24 14:54:10|878.12|875.72|878.36|875.96|878.73|876.33|877.88|875.48|0
1653404060000|2022-05-24 14:54:20|878.85|876.45|878.12|875.72|878.85|876.45|878.12|875.72|0
1653404070000|2022-05-24 14:54:30|878.01|875.61|877.4|875|878.12|875.72|877.4|875|0
1653404080000|2022-05-24 14:54:40|876.67|874.27|877.88|875.48|877.88|875.48|876.18|873.78|0
1653404090000|2022-05-24 14:54:50|877.4|875|878.36|875.96|878.36|875.96|877.4|875|0
1653404100000|2022-05-24 14:55:00|878.61|876.21|878.12|875.72|878.85|876.45|878.12|875.72|0
1653404110000|2022-05-24 14:55:10|878.61|876.21|879.09|876.69|879.82|877.42|878.61|876.21|0
1653404120000|2022-05-24 14:55:20|878.61|876.21|878.61|876.21|879.58|877.18|878.61|876.21|0
1653404130000|2022-05-24 14:55:30|879.58|877.18|879.58|877.18|879.58|877.18|879.09|876.69|0
1653404140000|2022-05-24 14:55:40|879.33|876.93|879.82|877.42|880.06|877.66|879.33|876.93|0
1653404150000|2022-05-24 14:55:50|879.94|877.54|879.58|877.18|880.06|877.66|879.58|877.18|0
1653404160000|2022-05-24 14:56:00|880.06|877.66|879.09|876.69|880.06|877.66|879.09|876.69|0
1653404170000|2022-05-24 14:56:10|878.61|876.21|879.09|876.69|879.09|876.69|878.12|875.72|0
1653404180000|2022-05-24 14:56:20|878.36|875.96|879.09|876.69|879.09|876.69|878.12|875.72|0
1653404190000|2022-05-24 14:56:30|878.61|876.21|878.36|875.96|879.09|876.69|878.36|875.96|0
1653404200000|2022-05-24 14:56:40|878.61|876.21|878.85|876.45|879.09|876.69|878.61|876.21|0
1653404210000|2022-05-24 14:56:50|878.36|875.96|879.33|876.93|879.33|876.93|878.36|875.96|0
1653404220000|2022-05-24 14:57:00|877.88|875.48|876.43|874.03|878.25|875.85|876.43|874.03|0
1653404230000|2022-05-24 14:57:10|875.7|873.3|876.18|873.78|876.67|874.27|875.7|873.3|0
1653404240000|2022-05-24 14:57:20|875.94|873.54|875.7|873.3|876.18|873.78|875.7|873.3|0
1653404250000|2022-05-24 14:57:30|875.83|873.43|876.67|874.27|876.67|874.27|875.46|873.06|0
1653404260000|2022-05-24 14:57:40|876.43|874.03|876.67|874.27|877.4|875|876.43|874.03|0
1653404270000|2022-05-24 14:57:50|877.04|874.64|875.22|872.82|877.04|874.64|875.22|872.82|0
1653404280000|2022-05-24 14:58:00|874.49|872.09|874.49|872.09|875.34|872.94|874.49|872.09|0
1653404290000|2022-05-24 14:58:10|875.22|872.82|873.28|870.88|875.22|872.82|873.28|870.88|0
1653404300000|2022-05-24 14:58:20|872.8|870.4|872.8|870.4|872.8|870.4|872.55|870.15|0
1653404310000|2022-05-24 14:58:30|873.76|871.36|872.07|869.67|873.76|871.36|872.07|869.67|0
1653404320000|2022-05-24 14:58:40|871.83|869.43|871.83|869.43|871.83|869.43|871.47|869.07|0
1653404330000|2022-05-24 14:58:50|871.59|869.19|872.55|870.15|872.8|870.4|871.59|869.19|0
1653404340000|2022-05-24 14:59:00|872.8|870.4|873.52|871.12|873.76|871.36|872.8|870.4|0
1653404350000|2022-05-24 14:59:10|873.89|871.49|872.8|870.4|873.89|871.49|872.8|870.4|0
1653404360000|2022-05-24 14:59:20|873.04|870.64|871.83|869.43|873.04|870.64|871.83|869.43|0
1653404370000|2022-05-24 14:59:30|871.1|868.7|871.47|869.07|871.47|869.07|871.1|868.7|0
1653404380000|2022-05-24 14:59:40|871.83|869.43|873.04|870.64|873.04|870.64|871.83|869.43|0
1653404390000|2022-05-24 14:59:50|871.83|869.43|871.34|868.94|871.83|869.43|871.34|868.94|0
1653404400000|2022-05-24 15:00:00|871.83|869.43|873.04|870.64|873.04|870.64|871.83|869.43|0
1653404410000|2022-05-24 15:00:10|872.31|869.91|872.8|870.4|872.8|870.4|872.31|869.91|0
1653404420000|2022-05-24 15:00:20|872.07|869.67|872.31|869.91|873.04|870.64|872.07|869.67|0
1653404430000|2022-05-24 15:00:30|871.83|869.43|872.55|870.15|872.55|870.15|871.1|868.7|0
1653404440000|2022-05-24 15:00:40|872.31|869.91|872.55|870.15|872.55|870.15|872.31|869.91|0
1653404450000|2022-05-24 15:00:50|872.2|869.8|871.34|868.94|872.55|870.15|871.34|868.94|0
1653404460000|2022-05-24 15:01:00|870.86|868.46|869.54|867.14|870.86|868.46|869.54|867.14|0
1653404470000|2022-05-24 15:01:10|869.41|867.01|871.1|868.7|871.1|868.7|869.41|867.01|0
1653404480000|2022-05-24 15:01:20|869.89|867.49|868.2|865.8|869.89|867.49|868.2|865.8|0
1653404490000|2022-05-24 15:01:30|868.68|866.28|869.65|867.25|870.13|867.73|868.68|866.28|0
1653404500000|2022-05-24 15:01:40|868.68|866.28|867.72|865.32|868.93|866.53|867.72|865.32|0
1653404510000|2022-05-24 15:01:50|867.23|864.83|866.99|864.59|867.72|865.32|866.99|864.59|0
1653404520000|2022-05-24 15:02:00|866.63|864.23|867.72|865.32|868.44|866.04|866.63|864.23|0
1653404530000|2022-05-24 15:02:10|867.48|865.08|867.23|864.83|867.48|865.08|866.51|864.11|0
1653404540000|2022-05-24 15:02:20|867.47|865.07|866.75|864.35|867.47|865.07|866.75|864.35|0
1653404550000|2022-05-24 15:02:30|866.99|864.59|866.99|864.59|866.99|864.59|866.51|864.11|0
1653404560000|2022-05-24 15:02:40|866.75|864.35|868.44|866.04|868.44|866.04|866.75|864.35|0
1653404570000|2022-05-24 15:02:50|868.2|865.8|869.41|867.01|869.65|867.25|868.2|865.8|0
1653404580000|2022-05-24 15:03:00|869.17|866.77|869.2|866.8|869.2|866.8|868.2|865.8|0
1653404590000|2022-05-24 15:03:10|868.72|866.32|868.96|866.56|869.2|866.8|868.72|866.32|0
1653404600000|2022-05-24 15:03:20|868.8|866.4|866.38|863.98|868.8|866.4|866.38|863.98|0
1653404610000|2022-05-24 15:03:30|865.65|863.25|866.38|863.98|866.38|863.98|865.65|863.25|0
1653404620000|2022-05-24 15:03:40|866.62|864.22|865.9|863.5|866.62|864.22|865.9|863.5|0
1653404630000|2022-05-24 15:03:50|865.17|862.77|866.86|864.46|866.86|864.46|865.17|862.77|0
1653404640000|2022-05-24 15:04:00|867.35|864.95|866.86|864.46|867.35|864.95|866.02|863.62|0
1653404650000|2022-05-24 15:04:10|867.11|864.71|867.11|864.71|867.35|864.95|866.86|864.46|0
1653404660000|2022-05-24 15:04:20|867.59|865.19|868.68|866.28|868.68|866.28|867.59|865.19|0
1653404670000|2022-05-24 15:04:30|868.31|865.91|867.83|865.43|868.31|865.91|867.59|865.19|0
1653404680000|2022-05-24 15:04:40|868.56|866.16|868.56|866.16|868.56|866.16|868.07|865.67|0
1653404690000|2022-05-24 15:04:50|868.8|866.4|869.65|867.25|869.77|867.37|868.56|866.16|0
1653404700000|2022-05-24 15:05:00|870.49|868.09|868.8|866.4|870.49|868.09|868.8|866.4|0
1653404710000|2022-05-24 15:05:10|869.28|866.88|869.52|867.12|869.52|867.12|868.56|866.16|0
1653404720000|2022-05-24 15:05:20|869.65|867.25|868.56|866.16|869.65|867.25|868.44|866.04|0
1653404730000|2022-05-24 15:05:30|868.31|865.91|868.31|865.91|868.31|865.91|868.31|865.91|0
1653404740000|2022-05-24 15:05:40|868.8|866.4|867.83|865.43|868.8|866.4|867.83|865.43|0
1653404750000|2022-05-24 15:05:50|867.35|864.95|868.07|865.67|868.2|865.8|867.35|864.95|0
1653404760000|2022-05-24 15:06:00|867.83|865.43|866.62|864.22|867.83|865.43|866.62|864.22|0
1653404770000|2022-05-24 15:06:10|865.65|863.25|866.86|864.46|866.86|864.46|865.41|863.01|0
1653404780000|2022-05-24 15:06:20|866.14|863.74|866.38|863.98|866.51|864.11|866.14|863.74|0
1653404790000|2022-05-24 15:06:30|866.62|864.22|867.83|865.43|867.83|865.43|866.62|864.22|0
1653404800000|2022-05-24 15:06:40|868.31|865.91|869.04|866.64|869.04|866.64|868.31|865.91|0
1653404810000|2022-05-24 15:06:50|869.52|867.12|870.38|867.98|870.38|867.98|869.52|867.12|0
1653404820000|2022-05-24 15:07:00|870.25|867.85|869.65|867.25|870.25|867.85|868.56|866.16|0
1653404830000|2022-05-24 15:07:10|870.25|867.85|871.7|869.3|871.7|869.3|870.01|867.61|0
1653404840000|2022-05-24 15:07:20|872.19|869.79|872.43|870.03|872.43|870.03|872.19|869.79|0
1653404850000|2022-05-24 15:07:30|871.7|869.3|871.22|868.82|871.7|869.3|870.73|868.33|0
1653404860000|2022-05-24 15:07:40|870.73|868.33|870.01|867.61|870.98|868.58|870.01|867.61|0
1653404870000|2022-05-24 15:07:50|869.52|867.12|869.52|867.12|869.52|867.12|868.56|866.16|0
1653404880000|2022-05-24 15:08:00|869.77|867.37|870.73|868.33|870.73|868.33|869.77|867.37|0
1653404890000|2022-05-24 15:08:10|870.49|868.09|869.77|867.37|870.49|868.09|869.28|866.88|0
1653404900000|2022-05-24 15:08:20|869.28|866.88|867.1|864.7|869.28|866.88|867.1|864.7|0
1653404910000|2022-05-24 15:08:30|867.35|864.95|868.07|865.67|868.31|865.91|867.35|864.95|0
1653404920000|2022-05-24 15:08:40|869.52|867.12|869.52|867.12|870.01|867.61|869.52|867.12|0
1653404930000|2022-05-24 15:08:50|870.49|868.09|870.98|868.58|871.22|868.82|870.49|868.09|0
1653404940000|2022-05-24 15:09:00|870.73|868.33|870.98|868.58|871.22|868.82|870.73|868.33|0
1653404950000|2022-05-24 15:09:10|870.62|868.22|871.34|868.94|871.34|868.94|870.62|868.22|0
1653404960000|2022-05-24 15:09:20|870.73|868.33|870.49|868.09|871.46|869.06|870.49|868.09|0
1653404970000|2022-05-24 15:09:30|871.22|868.82|870.98|868.58|871.22|868.82|870.73|868.33|0
1653404980000|2022-05-24 15:09:40|870.73|868.33|868.44|866.04|870.73|868.33|868.44|866.04|0
1653404990000|2022-05-24 15:09:50|868.8|866.4|868.8|866.4|869.04|866.64|868.8|866.4|0
1653405000000|2022-05-24 15:10:00|868.56|866.16|866.99|864.59|868.8|866.4|866.99|864.59|0
1653405010000|2022-05-24 15:10:10|867.35|864.95|868.8|866.4|869.04|866.64|867.35|864.95|0
1653405020000|2022-05-24 15:10:20|868.92|866.52|869.28|866.88|870.49|868.09|868.92|866.52|0
1653405030000|2022-05-24 15:10:30|869.77|867.37|869.04|866.64|870.73|868.33|869.04|866.64|0
1653405040000|2022-05-24 15:10:40|869.28|866.88|870.25|867.85|870.25|867.85|869.28|866.88|0
1653405050000|2022-05-24 15:10:50|870.73|868.33|870.73|868.33|870.73|868.33|870.73|868.33|0
1653405060000|2022-05-24 15:11:00|870.49|868.09|871.7|869.3|871.94|869.54|870.49|868.09|0
1653405070000|2022-05-24 15:11:10|871.34|868.94|870.25|867.85|871.34|868.94|870.25|867.85|0
1653405080000|2022-05-24 15:11:20|870.01|867.61|870.49|868.09|870.49|868.09|869.28|866.88|0
1653405090000|2022-05-24 15:11:30|870.98|868.58|870.73|868.33|871.59|869.19|870.73|868.33|0
1653405100000|2022-05-24 15:11:40|870.98|868.58|869.89|867.49|870.98|868.58|869.89|867.49|0
1653405110000|2022-05-24 15:11:50|870.01|867.61|869.04|866.64|870.49|868.09|869.04|866.64|0
1653405120000|2022-05-24 15:12:00|869.28|866.88|870.38|867.98|870.73|868.33|869.28|866.88|0
1653405130000|2022-05-24 15:12:10|870.01|867.61|870.25|867.85|870.49|868.09|869.77|867.37|0
1653405140000|2022-05-24 15:12:20|869.41|867.01|869.28|866.88|869.41|867.01|869.04|866.64|0
1653405150000|2022-05-24 15:12:30|869.52|867.12|867.83|865.43|869.52|867.12|867.83|865.43|0
1653405160000|2022-05-24 15:12:40|866.86|864.46|866.86|864.46|867.35|864.95|866.86|864.46|0
1653405170000|2022-05-24 15:12:50|868.07|865.67|869.04|866.64|869.04|866.64|868.07|865.67|0
1653405180000|2022-05-24 15:13:00|869.28|866.88|870.98|868.58|870.98|868.58|869.28|866.88|0
1653405190000|2022-05-24 15:13:10|871.46|869.06|872.19|869.79|872.31|869.91|870.98|868.58|0
1653405200000|2022-05-24 15:13:20|872.67|870.27|873.4|871|873.4|871|872.67|870.27|0
1653405210000|2022-05-24 15:13:30|873.15|870.75|872.91|870.51|873.4|871|872.43|870.03|0
1653405220000|2022-05-24 15:13:40|873.64|871.24|873.4|871|873.64|871.24|872.67|870.27|0
1653405230000|2022-05-24 15:13:50|872.43|870.03|871.1|868.7|872.43|870.03|871.1|868.7|0
1653405240000|2022-05-24 15:14:00|871.94|869.54|871.7|869.3|871.94|869.54|870.98|868.58|0
1653405250000|2022-05-24 15:14:10|871.94|869.54|872.91|870.51|872.91|870.51|871.94|869.54|0
1653405260000|2022-05-24 15:14:20|873.15|870.75|873.15|870.75|873.4|871|873.15|870.75|0
1653405270000|2022-05-24 15:14:30|872.43|870.03|872.43|870.03|872.43|870.03|872.31|869.91|0
1653405280000|2022-05-24 15:14:40|872.67|870.27|871.94|869.54|872.67|870.27|871.94|869.54|0
1653405290000|2022-05-24 15:14:50|871.7|869.3|871.94|869.54|871.94|869.54|871.7|869.3|0
1653405300000|2022-05-24 15:15:00|871.46|869.06|872.19|869.79|872.43|870.03|871.46|869.06|0
1653405310000|2022-05-24 15:15:10|871.46|869.06|872.31|869.91|872.31|869.91|871.46|869.06|0
1653405320000|2022-05-24 15:15:20|872.43|870.03|873.76|871.36|873.76|871.36|872.43|870.03|0
1653405330000|2022-05-24 15:15:30|874.12|871.72|873.04|870.64|874.12|871.72|873.04|870.64|0
1653405340000|2022-05-24 15:15:40|873.64|871.24|872.43|870.03|873.64|871.24|872.43|870.03|0
1653405350000|2022-05-24 15:15:50|872.19|869.79|871.46|869.06|872.91|870.51|871.46|869.06|0
1653405360000|2022-05-24 15:16:00|871.22|868.82|868.31|865.91|871.22|868.82|868.31|865.91|0
1653405370000|2022-05-24 15:16:10|868.56|866.16|867.1|864.7|868.56|866.16|867.1|864.7|0
1653405380000|2022-05-24 15:16:20|867.83|865.43|866.62|864.22|867.83|865.43|866.62|864.22|0
1653405390000|2022-05-24 15:16:30|865.41|863.01|862.64|860.24|865.41|863.01|862.64|860.24|0
1653405400000|2022-05-24 15:16:40|862.51|860.11|865.17|862.77|865.17|862.77|862.51|860.11|0
1653405410000|2022-05-24 15:16:50|865.65|863.25|866.99|864.59|866.99|864.59|865.65|863.25|0
1653405420000|2022-05-24 15:17:00|867.83|865.43|867.1|864.7|867.83|865.43|867.1|864.7|0
1653405430000|2022-05-24 15:17:10|866.38|863.98|865.41|863.01|866.38|863.98|864.69|862.29|0
1653405440000|2022-05-24 15:17:20|865.89|863.49|866.86|864.46|866.86|864.46|865.89|863.49|0
1653405450000|2022-05-24 15:17:30|867.83|865.43|867.83|865.43|868.8|866.4|867.83|865.43|0
1653405460000|2022-05-24 15:17:40|868.07|865.67|869.52|867.12|869.52|867.12|868.07|865.67|0
1653405470000|2022-05-24 15:17:50|870.25|867.85|871.7|869.3|872.19|869.79|870.25|867.85|0
1653405480000|2022-05-24 15:18:00|872.19|869.79|872.19|869.79|872.67|870.27|871.94|869.54|0
1653405490000|2022-05-24 15:18:10|871.7|869.3|873.88|871.48|873.88|871.48|871.7|869.3|0
1653405500000|2022-05-24 15:18:20|874.36|871.96|874.36|871.96|874.36|871.96|873.88|871.48|0
1653405510000|2022-05-24 15:18:30|873.88|871.48|873.4|871|873.88|871.48|872.91|870.51|0
1653405520000|2022-05-24 15:18:40|873.15|870.75|873.52|871.12|873.52|871.12|872.91|870.51|0
1653405530000|2022-05-24 15:18:50|873.64|871.24|874.61|872.21|874.61|872.21|873.64|871.24|0
1653405540000|2022-05-24 15:19:00|874.85|872.45|874.85|872.45|875.33|872.93|874.85|872.45|0
1653405550000|2022-05-24 15:19:10|875.09|872.69|874.36|871.96|875.09|872.69|873.76|871.36|0
1653405560000|2022-05-24 15:19:20|874.61|872.21|873.88|871.48|874.61|872.21|873.88|871.48|0
1653405570000|2022-05-24 15:19:30|874.01|871.61|874.61|872.21|874.61|872.21|874.01|871.61|0
1653405580000|2022-05-24 15:19:40|873.64|871.24|874.12|871.72|874.61|872.21|873.64|871.24|0
1653405590000|2022-05-24 15:19:50|874.61|872.21|874.12|871.72|874.61|872.21|874.12|871.72|0
1653405600000|2022-05-24 15:20:00|874.36|871.96|875.33|872.93|875.33|872.93|874.36|871.96|0
1653405610000|2022-05-24 15:20:10|875.09|872.69|875.58|873.18|875.58|873.18|875.09|872.69|0
1653405620000|2022-05-24 15:20:20|876.3|873.9|877.03|874.63|877.03|874.63|876.3|873.9|0
1653405630000|2022-05-24 15:20:30|876.54|874.14|876.54|874.14|877.4|875|876.54|874.14|0
1653405640000|2022-05-24 15:20:40|876.3|873.9|876.06|873.66|876.79|874.39|876.06|873.66|0
1653405650000|2022-05-24 15:20:50|875.33|872.93|877.51|875.11|877.51|875.11|875.33|872.93|0
1653405660000|2022-05-24 15:21:00|876.54|874.14|877.51|875.11|877.51|875.11|876.06|873.66|0
1653405670000|2022-05-24 15:21:10|877.27|874.87|877.4|875|877.51|875.11|877.27|874.87|0
1653405680000|2022-05-24 15:21:20|877.03|874.63|875.82|873.42|877.03|874.63|875.58|873.18|0
1653405690000|2022-05-24 15:21:30|876.06|873.66|875.09|872.69|876.06|873.66|875.09|872.69|0
1653405700000|2022-05-24 15:21:40|875.33|872.93|877.03|874.63|877.03|874.63|875.33|872.93|0
1653405710000|2022-05-24 15:21:50|877.64|875.24|876.79|874.39|877.76|875.36|876.79|874.39|0
1653405720000|2022-05-24 15:22:00|876.06|873.66|877.03|874.63|877.27|874.87|875.33|872.93|0
1653405730000|2022-05-24 15:22:10|876.06|873.66|875.58|873.18|876.79|874.39|875.58|873.18|0
1653405740000|2022-05-24 15:22:20|874.61|872.21|873.88|871.48|874.61|872.21|873.88|871.48|0
1653405750000|2022-05-24 15:22:30|874.12|871.72|872.67|870.27|874.12|871.72|872.67|870.27|0
1653405760000|2022-05-24 15:22:40|872.43|870.03|873.4|871|873.64|871.24|872.43|870.03|0
1653405770000|2022-05-24 15:22:50|874.01|871.61|874.85|872.45|875.33|872.93|874.01|871.61|0
1653405780000|2022-05-24 15:23:00|874.12|871.72|874.61|872.21|874.61|872.21|874.12|871.72|0
1653405790000|2022-05-24 15:23:10|874.36|871.96|873.64|871.24|874.85|872.45|873.64|871.24|0
1653405800000|2022-05-24 15:23:20|873.4|871|873.15|870.75|873.4|871|872.91|870.51|0
1653405810000|2022-05-24 15:23:30|873.4|871|872.91|870.51|873.76|871.36|872.91|870.51|0
1653405820000|2022-05-24 15:23:40|872.43|870.03|873.15|870.75|873.15|870.75|872.18|869.78|0
1653405830000|2022-05-24 15:23:50|873.76|871.36|872.91|870.51|873.76|871.36|872.67|870.27|0
1653405840000|2022-05-24 15:24:00|873.4|871|873.15|870.75|873.4|871|872.67|870.27|0
1653405850000|2022-05-24 15:24:10|872.18|869.78|871.94|869.54|872.18|869.78|870.97|868.57|0
1653405860000|2022-05-24 15:24:20|871.22|868.82|871.7|869.3|871.7|869.3|871.22|868.82|0
1653405870000|2022-05-24 15:24:30|872.18|869.78|870.97|868.57|872.18|869.78|870.73|868.33|0
1653405880000|2022-05-24 15:24:40|870.01|867.61|867.59|865.19|870.01|867.61|867.59|865.19|0
1653405890000|2022-05-24 15:24:50|868.55|866.15|870.25|867.85|870.25|867.85|868.55|866.15|0
1653405900000|2022-05-24 15:25:00|869.65|867.25|868.8|866.4|870.01|867.61|868.8|866.4|0
1653405910000|2022-05-24 15:25:10|868.92|866.52|868.31|865.91|868.92|866.52|867.95|865.55|0
1653405920000|2022-05-24 15:25:20|868.07|865.67|868.31|865.91|869.04|866.64|868.07|865.67|0
1653405930000|2022-05-24 15:25:30|867.59|865.19|869.04|866.64|869.52|867.12|867.59|865.19|0
1653405940000|2022-05-24 15:25:40|869.52|867.12|869.52|867.12|869.52|867.12|869.04|866.64|0
1653405950000|2022-05-24 15:25:50|869.76|867.36|870.73|868.33|870.97|868.57|869.76|867.36|0
1653405960000|2022-05-24 15:26:00|871.46|869.06|870.73|868.33|871.46|869.06|870.01|867.61|0
1653405970000|2022-05-24 15:26:10|871.22|868.82|870.25|867.85|871.22|868.82|870.25|867.85|0
1653405980000|2022-05-24 15:26:20|870.13|867.73|869.76|867.36|870.25|867.85|869.76|867.36|0
1653405990000|2022-05-24 15:26:30|869.04|866.64|870.25|867.85|870.25|867.85|869.04|866.64|0
1653406000000|2022-05-24 15:26:40|869.52|867.12|870.49|868.09|870.49|868.09|868.8|866.4|0
1653406010000|2022-05-24 15:26:50|870.25|867.85|870.73|868.33|870.73|868.33|870.01|867.61|0
1653406020000|2022-05-24 15:27:00|871.46|869.06|869.76|867.36|871.46|869.06|869.76|867.36|0
1653406030000|2022-05-24 15:27:10|869.52|867.12|870.25|867.85|870.25|867.85|868.55|866.15|0
1653406040000|2022-05-24 15:27:20|870.49|868.09|870.49|868.09|870.49|868.09|870.37|867.97|0
1653406050000|2022-05-24 15:27:30|870.01|867.61|868.55|866.15|870.01|867.61|868.55|866.15|0
1653406060000|2022-05-24 15:27:40|868.8|866.4|868.55|866.15|869.28|866.88|868.55|866.15|0
1653406070000|2022-05-24 15:27:50|869.28|866.88|868.8|866.4|869.28|866.88|868.8|866.4|0
1653406080000|2022-05-24 15:28:00|869.04|866.64|868.55|866.15|869.52|867.12|868.55|866.15|0
1653406090000|2022-05-24 15:28:10|868.8|866.4|867.83|865.43|868.8|866.4|867.83|865.43|0
1653406100000|2022-05-24 15:28:20|868.31|865.91|869.04|866.64|869.28|866.88|868.31|865.91|0
1653406110000|2022-05-24 15:28:30|869.28|866.88|868.8|866.4|869.41|867.01|868.8|866.4|0
1653406120000|2022-05-24 15:28:40|869.28|866.88|869.76|867.36|869.76|867.36|869.28|866.88|0
1653406130000|2022-05-24 15:28:50|870.73|868.33|870.49|868.09|871.46|869.06|870.49|868.09|0
1653406140000|2022-05-24 15:29:00|870.73|868.33|870.73|868.33|871.7|869.3|870.73|868.33|0
1653406150000|2022-05-24 15:29:10|870.49|868.09|870.25|867.85|870.97|868.57|870.25|867.85|0
1653406160000|2022-05-24 15:29:20|869.89|867.49|870.25|867.85|870.25|867.85|869.65|867.25|0
1653406170000|2022-05-24 15:29:30|869.76|867.36|868.8|866.4|870.01|867.61|868.8|866.4|0
1653406180000|2022-05-24 15:29:40|868.31|865.91|867.34|864.94|868.8|866.4|867.34|864.94|0
1653406190000|2022-05-24 15:29:50|866.14|863.74|865.89|863.49|866.14|863.74|865.65|863.25|0
1653406200000|2022-05-24 15:30:00|866.02|863.62|863.72|861.32|866.02|863.62|863.72|861.32|0
1653406210000|2022-05-24 15:30:10|863.48|861.08|865.89|863.49|865.89|863.49|863.48|861.08|0
1653406220000|2022-05-24 15:30:20|866.14|863.74|866.14|863.74|866.86|864.46|865.78|863.38|0
1653406230000|2022-05-24 15:30:30|867.59|865.19|867.59|865.19|867.59|865.19|866.62|864.22|0
1653406240000|2022-05-24 15:30:40|867.95|865.55|867.1|864.7|867.95|865.55|866.99|864.59|0
1653406250000|2022-05-24 15:30:50|866.86|864.46|866.86|864.46|866.86|864.46|866.86|864.46|0
1653406260000|2022-05-24 15:31:00|868.07|865.67|866.38|863.98|868.07|865.67|866.38|863.98|0
1653406270000|2022-05-24 15:31:10|867.71|865.31|869.04|866.64|869.04|866.64|867.71|865.31|0
1653406280000|2022-05-24 15:31:20|869.52|867.12|869.04|866.64|869.52|867.12|868.31|865.91|0
1653406290000|2022-05-24 15:31:30|869.28|866.88|869.04|866.64|869.28|866.88|868.55|866.15|0
1653406300000|2022-05-24 15:31:40|868.07|865.67|869.16|866.76|869.16|866.76|868.07|865.67|0
1653406310000|2022-05-24 15:31:50|868.55|866.15|869.04|866.64|869.04|866.64|868.31|865.91|0
1653406320000|2022-05-24 15:32:00|869.52|867.12|870.25|867.85|870.25|867.85|869.52|867.12|0
1653406330000|2022-05-24 15:32:10|870.73|868.33|871.46|869.06|871.46|869.06|870.73|868.33|0
1653406340000|2022-05-24 15:32:20|871.22|868.82|871.46|869.06|871.46|869.06|871.22|868.82|0
1653406350000|2022-05-24 15:32:30|871.22|868.82|870.25|867.85|871.22|868.82|870.25|867.85|0
1653406360000|2022-05-24 15:32:40|870.97|868.57|870.49|868.09|871.1|868.7|870.49|868.09|0
1653406370000|2022-05-24 15:32:50|869.76|867.36|870.49|868.09|870.49|868.09|869.76|867.36|0
1653406380000|2022-05-24 15:33:00|869.04|866.64|869.28|866.88|870.01|867.61|869.04|866.64|0
1653406390000|2022-05-24 15:33:10|870.25|867.85|869.28|866.88|870.25|867.85|868.8|866.4|0
1653406400000|2022-05-24 15:33:20|868.8|866.4|868.44|866.04|868.8|866.4|867.95|865.55|0
1653406410000|2022-05-24 15:33:30|868.8|866.4|869.41|867.01|869.41|867.01|868.8|866.4|0
1653406420000|2022-05-24 15:33:40|869.04|866.64|868.31|865.91|869.04|866.64|867.83|865.43|0
1653406430000|2022-05-24 15:33:50|868.8|866.4|868.31|865.91|868.8|866.4|867.95|865.55|0
1653406440000|2022-05-24 15:34:00|869.28|866.88|870.49|868.09|870.49|868.09|869.28|866.88|0
1653406450000|2022-05-24 15:34:10|869.76|867.36|868.8|866.4|869.76|867.36|868.8|866.4|0
1653406460000|2022-05-24 15:34:20|868.07|865.67|867.59|865.19|868.55|866.15|867.59|865.19|0
1653406470000|2022-05-24 15:34:30|867.34|864.94|867.95|865.55|868.31|865.91|867.34|864.94|0
1653406480000|2022-05-24 15:34:40|867.71|865.31|866.62|864.22|867.71|865.31|866.38|863.98|0
1653406490000|2022-05-24 15:34:50|866.38|863.98|867.1|864.7|867.1|864.7|866.13|863.73|0
1653406500000|2022-05-24 15:35:00|867.59|865.19|868.31|865.91|868.31|865.91|867.59|865.19|0
1653406510000|2022-05-24 15:35:10|869.04|866.64|869.28|866.88|869.28|866.88|868.31|865.91|0
1653406520000|2022-05-24 15:35:20|869.04|866.64|868.07|865.67|869.04|866.64|868.07|865.67|0
1653406530000|2022-05-24 15:35:30|868.8|866.4|869.76|867.36|869.76|867.36|868.8|866.4|0
1653406540000|2022-05-24 15:35:40|870.01|867.61|870.62|868.22|870.62|868.22|870.01|867.61|0
1653406550000|2022-05-24 15:35:50|870.37|867.97|870.73|868.33|870.73|868.33|870.37|867.97|0
1653406560000|2022-05-24 15:36:00|870.25|867.85|870.01|867.61|870.25|867.85|870.01|867.61|0
1653406570000|2022-05-24 15:36:10|869.52|867.12|870.49|868.09|870.49|868.09|869.52|867.12|0
1653406580000|2022-05-24 15:36:20|869.76|867.36|868.55|866.15|869.76|867.36|868.55|866.15|0
1653406590000|2022-05-24 15:36:30|869.04|866.64|866.62|864.22|869.04|866.64|866.62|864.22|0
1653406600000|2022-05-24 15:36:40|867.34|864.94|864.68|862.28|867.34|864.94|864.68|862.28|0
1653406610000|2022-05-24 15:36:50|864.93|862.53|865.41|863.01|865.41|863.01|864.93|862.53|0
1653406620000|2022-05-24 15:37:00|867.34|864.94|867.83|865.43|867.83|865.43|866.86|864.46|0
1653406630000|2022-05-24 15:37:10|867.59|865.19|868.07|865.67|869.04|866.64|867.59|865.19|0
1653406640000|2022-05-24 15:37:20|868.55|866.15|868.8|866.4|868.8|866.4|868.55|866.15|0
1653406650000|2022-05-24 15:37:30|868.07|865.67|869.04|866.64|869.04|866.64|868.07|865.67|0
1653406660000|2022-05-24 15:37:40|869.28|866.88|868.8|866.4|869.28|866.88|868.8|866.4|0
1653406670000|2022-05-24 15:37:50|869.52|867.12|868.07|865.67|869.52|867.12|868.07|865.67|0
1653406680000|2022-05-24 15:38:00|869.04|866.64|868.07|865.67|869.04|866.64|868.07|865.67|0
1653406690000|2022-05-24 15:38:10|868.55|866.15|868.55|866.15|868.8|866.4|868.55|866.15|0
1653406700000|2022-05-24 15:38:20|869.04|866.64|869.76|867.36|869.76|867.36|869.04|866.64|0
1653406710000|2022-05-24 15:38:30|870.25|867.85|870.25|867.85|870.73|868.33|870.25|867.85|0
1653406720000|2022-05-24 15:38:40|870.49|868.09|869.28|866.88|870.49|868.09|869.28|866.88|0
1653406730000|2022-05-24 15:38:50|869.04|866.64|870.01|867.61|870.01|867.61|869.04|866.64|0
1653406740000|2022-05-24 15:39:00|869.65|867.25|870.73|868.33|870.73|868.33|869.52|867.12|0
1653406750000|2022-05-24 15:39:10|870.97|868.57|871.46|869.06|871.46|869.06|870.97|868.57|0
1653406760000|2022-05-24 15:39:20|870.73|868.33|869.52|867.12|870.73|868.33|869.52|867.12|0
1653406770000|2022-05-24 15:39:30|869.04|866.64|868.31|865.91|869.04|866.64|868.31|865.91|0
1653406780000|2022-05-24 15:39:40|868.8|866.4|869.04|866.64|869.04|866.64|868.31|865.91|0
1653406790000|2022-05-24 15:39:50|868.8|866.4|867.83|865.43|869.04|866.64|867.83|865.43|0
1653406800000|2022-05-24 15:40:00|867.59|865.19|867.1|864.7|867.83|865.43|867.1|864.7|0
1653406810000|2022-05-24 15:40:10|866.62|864.22|867.59|865.19|867.59|865.19|866.13|863.73|0
1653406820000|2022-05-24 15:40:20|867.34|864.94|866.62|864.22|868.07|865.67|866.62|864.22|0
1653406830000|2022-05-24 15:40:30|866.13|863.73|865.17|862.77|866.13|863.73|865.17|862.77|0
1653406840000|2022-05-24 15:40:40|865.78|863.38|864.68|862.28|865.78|863.38|863.96|861.56|0
1653406850000|2022-05-24 15:40:50|865.17|862.77|866.26|863.86|866.26|863.86|865.17|862.77|0
1653406860000|2022-05-24 15:41:00|867.1|864.7|868.31|865.91|868.31|865.91|866.62|864.22|0
1653406870000|2022-05-24 15:41:10|867.83|865.43|868.55|866.15|868.55|866.15|867.34|864.94|0
1653406880000|2022-05-24 15:41:20|867.23|864.83|866.13|863.73|867.23|864.83|866.13|863.73|0
1653406890000|2022-05-24 15:41:30|865.41|863.01|867.1|864.7|867.1|864.7|865.41|863.01|0
1653406900000|2022-05-24 15:41:40|866.99|864.59|867.59|865.19|867.59|865.19|866.86|864.46|0
1653406910000|2022-05-24 15:41:50|867.34|864.94|866.38|863.98|867.34|864.94|866.38|863.98|0
1653406920000|2022-05-24 15:42:00|865.65|863.25|864.93|862.53|865.65|863.25|864.93|862.53|0
1653406930000|2022-05-24 15:42:10|865.65|863.25|865.17|862.77|866.02|863.62|865.17|862.77|0
1653406940000|2022-05-24 15:42:20|866.13|863.73|866.13|863.73|866.13|863.73|865.41|863.01|0
1653406950000|2022-05-24 15:42:30|866.38|863.98|866.38|863.98|866.38|863.98|865.65|863.25|0
1653406960000|2022-05-24 15:42:40|866.86|864.46|866.62|864.22|867.34|864.94|866.62|864.22|0
1653406970000|2022-05-24 15:42:50|866.38|863.98|865.89|863.49|866.38|863.98|865.89|863.49|0
1653406980000|2022-05-24 15:43:00|864.93|862.53|865.17|862.77|865.17|862.77|864.93|862.53|0
1653406990000|2022-05-24 15:43:10|864.44|862.04|859.61|857.21|864.44|862.04|859.61|857.21|0
1653407000000|2022-05-24 15:43:20|859.37|856.97|862.27|859.87|862.27|859.87|859.37|856.97|0
1653407010000|2022-05-24 15:43:30|862.63|860.23|862.51|860.11|862.75|860.35|862.51|860.11|0
1653407020000|2022-05-24 15:43:40|862.27|859.87|862.99|860.59|862.99|860.59|862.27|859.87|0
1653407030000|2022-05-24 15:43:50|862.75|860.35|861.78|859.38|862.75|860.35|861.78|859.38|0
1653407040000|2022-05-24 15:44:00|861.18|858.78|862.75|860.35|862.75|860.35|861.18|858.78|0
1653407050000|2022-05-24 15:44:10|862.99|860.59|863.23|860.83|863.96|861.56|862.75|860.35|0
1653407060000|2022-05-24 15:44:20|861.54|859.14|859.13|856.73|861.54|859.14|859.13|856.73|0
1653407070000|2022-05-24 15:44:30|860.33|857.93|860.58|858.18|860.58|858.18|860.09|857.69|0
1653407080000|2022-05-24 15:44:40|859.85|857.45|858.88|856.48|859.85|857.45|858.88|856.48|0
1653407090000|2022-05-24 15:44:50|858.64|856.24|858.88|856.48|858.88|856.48|858.64|856.24|0
1653407100000|2022-05-24 15:45:00|859.61|857.21|856.47|854.07|859.61|857.21|856.47|854.07|0
1653407110000|2022-05-24 15:45:10|857.44|855.04|856.23|853.83|857.44|855.04|856.23|853.83|0
1653407120000|2022-05-24 15:45:20|855.5|853.1|856.95|854.55|856.95|854.55|855.5|853.1|0
1653407130000|2022-05-24 15:45:30|857.68|855.28|857.8|855.4|858.16|855.76|857.68|855.28|0
1653407140000|2022-05-24 15:45:40|856.47|854.07|855.26|852.86|856.47|854.07|855.26|852.86|0
1653407150000|2022-05-24 15:45:50|854.54|852.14|854.3|851.9|854.54|852.14|853.57|851.17|0
1653407160000|2022-05-24 15:46:00|853.57|851.17|855.02|852.62|855.02|852.62|853.57|851.17|0
1653407170000|2022-05-24 15:46:10|855.26|852.86|855.26|852.86|855.26|852.86|854.91|852.51|0
1653407180000|2022-05-24 15:46:20|855.75|853.35|855.02|852.62|855.75|853.35|855.02|852.62|0
1653407190000|2022-05-24 15:46:30|854.3|851.9|854.78|852.38|854.78|852.38|854.3|851.9|0
1653407200000|2022-05-24 15:46:40|854.54|852.14|852.85|850.45|854.54|852.14|852.85|850.45|0
1653407210000|2022-05-24 15:46:50|853.09|850.69|852.49|850.09|853.09|850.69|852.37|849.97|0
1653407220000|2022-05-24 15:47:00|852.13|849.73|851.89|849.49|852.13|849.73|850.92|848.52|0
1653407230000|2022-05-24 15:47:10|851.4|849|851.89|849.49|851.89|849.49|851.4|849|0
1653407240000|2022-05-24 15:47:20|851.4|849|850.92|848.52|851.64|849.24|850.92|848.52|0
1653407250000|2022-05-24 15:47:30|851.16|848.76|851.89|849.49|851.89|849.49|851.16|848.76|0
1653407260000|2022-05-24 15:47:40|851.16|848.76|850.68|848.28|851.16|848.76|850.68|848.28|0
1653407270000|2022-05-24 15:47:50|851.16|848.76|851.89|849.49|851.89|849.49|851.16|848.76|0
1653407280000|2022-05-24 15:48:00|850.92|848.52|848.51|846.11|850.92|848.52|848.51|846.11|0
1653407290000|2022-05-24 15:48:10|848.03|845.63|847.31|844.91|848.03|845.63|847.31|844.91|0
1653407300000|2022-05-24 15:48:20|846.82|844.42|845.86|843.46|846.82|844.42|845.86|843.46|0
1653407310000|2022-05-24 15:48:30|845.38|842.98|845.86|843.46|846.1|843.7|845.38|842.98|0
1653407320000|2022-05-24 15:48:40|845.38|842.98|845.18|842.78|845.8|843.4|845.18|842.78|0
1653407330000|2022-05-24 15:48:50|845.55|843.15|846.63|844.23|846.63|844.23|845.55|843.15|0
1653407340000|2022-05-24 15:49:00|846.87|844.47|847.84|845.44|847.84|845.44|846.87|844.47|0
1653407350000|2022-05-24 15:49:10|848.08|845.68|847.84|845.44|848.08|845.68|847.36|844.96|0
1653407360000|2022-05-24 15:49:20|847.36|844.96|846.39|843.99|847.36|844.96|846.39|843.99|0
1653407370000|2022-05-24 15:49:30|846.15|843.75|846.15|843.75|846.15|843.75|845.91|843.51|0
1653407380000|2022-05-24 15:49:40|846.63|844.23|845.91|843.51|846.63|844.23|845.91|843.51|0
1653407390000|2022-05-24 15:49:50|846.15|843.75|845.67|843.27|846.15|843.75|845.67|843.27|0
1653407400000|2022-05-24 15:50:00|844.94|842.54|845.79|843.39|845.79|843.39|844.94|842.54|0
1653407410000|2022-05-24 15:50:10|846.39|843.99|846.15|843.75|846.39|843.99|844.94|842.54|0
1653407420000|2022-05-24 15:50:20|846.39|843.99|845.91|843.51|846.39|843.99|845.91|843.51|0
1653407430000|2022-05-24 15:50:30|846.87|844.47|847.12|844.72|847.12|844.72|846.63|844.23|0
1653407440000|2022-05-24 15:50:40|848.08|845.68|849.53|847.13|849.78|847.38|848.08|845.68|0
1653407450000|2022-05-24 15:50:50|849.42|847.02|848.81|846.41|849.78|847.38|848.81|846.41|0
1653407460000|2022-05-24 15:51:00|848.08|845.68|847.97|845.57|848.32|845.92|847.97|845.57|0
1653407470000|2022-05-24 15:51:10|848.93|846.53|848.57|846.17|849.29|846.89|848.57|846.17|0
1653407480000|2022-05-24 15:51:20|849.29|846.89|848.81|846.41|849.29|846.89|848.81|846.41|0
1653407490000|2022-05-24 15:51:30|848.57|846.17|849.05|846.65|849.29|846.89|848.57|846.17|0
1653407500000|2022-05-24 15:51:40|848.81|846.41|849.29|846.89|849.29|846.89|848.81|846.41|0
1653407510000|2022-05-24 15:51:50|849.05|846.65|848.93|846.53|849.29|846.89|848.93|846.53|0
1653407520000|2022-05-24 15:52:00|848.81|846.41|848.57|846.17|848.81|846.41|848.57|846.17|0
1653407530000|2022-05-24 15:52:10|848.21|845.81|849.29|846.89|849.29|846.89|848.21|845.81|0
1653407540000|2022-05-24 15:52:20|849.53|847.13|849.78|847.38|849.78|847.38|849.05|846.65|0
1653407550000|2022-05-24 15:52:30|849.53|847.13|850.02|847.62|850.02|847.62|849.53|847.13|0
1653407560000|2022-05-24 15:52:40|850.38|847.98|850.26|847.86|850.74|848.34|850.02|847.62|0
1653407570000|2022-05-24 15:52:50|850.38|847.98|849.78|847.38|850.5|848.1|849.78|847.38|0
1653407580000|2022-05-24 15:53:00|849.05|846.65|849.53|847.13|849.53|847.13|849.05|846.65|0
1653407590000|2022-05-24 15:53:10|848.81|846.41|847.36|844.96|849.05|846.65|847.36|844.96|0
1653407600000|2022-05-24 15:53:20|848.81|846.41|849.53|847.13|849.53|847.13|848.81|846.41|0
1653407610000|2022-05-24 15:53:30|849.78|847.38|849.29|846.89|849.78|847.38|848.81|846.41|0
1653407620000|2022-05-24 15:53:40|849.05|846.65|849.66|847.26|849.66|847.26|849.05|846.65|0
1653407630000|2022-05-24 15:53:50|848.81|846.41|848.81|846.41|848.81|846.41|848.57|846.17|0
1653407640000|2022-05-24 15:54:00|848.57|846.17|848.57|846.17|848.57|846.17|848.08|845.68|0
1653407650000|2022-05-24 15:54:10|848.08|845.68|849.29|846.89|849.29|846.89|848.08|845.68|0
1653407660000|2022-05-24 15:54:20|849.05|846.65|848.57|846.17|849.29|846.89|848.57|846.17|0
1653407670000|2022-05-24 15:54:30|849.05|846.65|850.5|848.1|850.5|848.1|849.05|846.65|0
1653407680000|2022-05-24 15:54:40|850.74|848.34|850.98|848.58|850.98|848.58|850.74|848.34|0
1653407690000|2022-05-24 15:54:50|851.47|849.07|850.98|848.58|851.71|849.31|850.98|848.58|0
1653407700000|2022-05-24 15:55:00|850.26|847.86|850.74|848.34|850.74|848.34|849.78|847.38|0
1653407710000|2022-05-24 15:55:10|850.5|848.1|850.26|847.86|850.5|848.1|849.78|847.38|0
1653407720000|2022-05-24 15:55:20|850.02|847.62|850.26|847.86|850.98|848.58|850.02|847.62|0
1653407730000|2022-05-24 15:55:30|850.02|847.62|849.78|847.38|850.02|847.62|849.78|847.38|0
1653407740000|2022-05-24 15:55:40|850.02|847.62|849.78|847.38|850.5|848.1|849.78|847.38|0
1653407750000|2022-05-24 15:55:50|850.26|847.86|849.53|847.13|850.5|848.1|849.53|847.13|0
1653407760000|2022-05-24 15:56:00|850.5|848.1|850.98|848.58|850.98|848.58|850.02|847.62|0
1653407770000|2022-05-24 15:56:10|851.23|848.83|850.5|848.1|851.71|849.31|850.5|848.1|0
1653407780000|2022-05-24 15:56:20|849.78|847.38|848.32|845.92|849.78|847.38|848.32|845.92|0
1653407790000|2022-05-24 15:56:30|849.05|846.65|849.05|846.65|849.05|846.65|848.57|846.17|0
1653407800000|2022-05-24 15:56:40|849.53|847.13|848.81|846.41|849.53|847.13|848.81|846.41|0
1653407810000|2022-05-24 15:56:50|848.21|845.81|848.57|846.17|849.05|846.65|848.21|845.81|0
1653407820000|2022-05-24 15:57:00|847.84|845.44|848.69|846.29|849.05|846.65|847.84|845.44|0
1653407830000|2022-05-24 15:57:10|848.81|846.41|848.57|846.17|849.05|846.65|848.45|846.05|0
1653407840000|2022-05-24 15:57:20|848.32|845.92|848.21|845.81|848.81|846.41|848.21|845.81|0
1653407850000|2022-05-24 15:57:30|848.57|846.17|847.6|845.2|848.57|846.17|847.6|845.2|0
1653407860000|2022-05-24 15:57:40|846.87|844.47|846.63|844.23|846.87|844.47|846.15|843.75|0
1653407870000|2022-05-24 15:57:50|847.12|844.72|847.36|844.96|847.36|844.96|847.12|844.72|0
1653407880000|2022-05-24 15:58:00|846.39|843.99|847.84|845.44|847.84|845.44|846.15|843.75|0
1653407890000|2022-05-24 15:58:10|847.36|844.96|846.63|844.23|847.36|844.96|846.63|844.23|0
1653407900000|2022-05-24 15:58:20|847.12|844.72|846.63|844.23|847.12|844.72|846.63|844.23|0
1653407910000|2022-05-24 15:58:30|847.24|844.84|846.87|844.47|847.36|844.96|846.87|844.47|0
1653407920000|2022-05-24 15:58:40|846.63|844.23|845.91|843.51|846.63|844.23|845.91|843.51|0
1653407930000|2022-05-24 15:58:50|846.03|843.63|845.91|843.51|846.63|844.23|845.91|843.51|0
1653407940000|2022-05-24 15:59:00|844.94|842.54|844.7|842.3|844.94|842.54|844.7|842.3|0
1653407950000|2022-05-24 15:59:10|844.46|842.06|842.52|840.12|844.46|842.06|842.04|839.64|0
1653407960000|2022-05-24 15:59:20|841.8|839.4|844.94|842.54|844.94|842.54|841.8|839.4|0
1653407970000|2022-05-24 15:59:30|845.31|842.91|846.87|844.47|846.87|844.47|845.31|842.91|0
1653407980000|2022-05-24 15:59:40|846.39|843.99|846.87|844.47|847.6|845.2|846.39|843.99|0
1653407990000|2022-05-24 15:59:50|847.36|844.96|848.81|846.41|848.81|846.41|847.36|844.96|0
1653408000000|2022-05-24 16:00:00|849.05|846.65|849.77|847.37|850.26|847.86|849.05|846.65|0
1653408010000|2022-05-24 16:00:10|850.02|847.62|847.84|845.44|850.02|847.62|847.84|845.44|0
1653408020000|2022-05-24 16:00:20|847.6|845.2|848.81|846.41|848.81|846.41|847.11|844.71|0
1653408030000|2022-05-24 16:00:30|849.29|846.89|849.05|846.65|849.29|846.89|848.81|846.41|0
1653408040000|2022-05-24 16:00:40|849.53|847.13|849.77|847.37|849.77|847.37|849.05|846.65|0
1653408050000|2022-05-24 16:00:50|850.02|847.62|850.26|847.86|850.74|848.34|850.02|847.62|0
1653408060000|2022-05-24 16:01:00|850.98|848.58|853.4|851|853.4|851|850.98|848.58|0
1653408070000|2022-05-24 16:01:10|852.92|850.52|853.4|851|853.89|851.49|852.92|850.52|0
1653408080000|2022-05-24 16:01:20|852.44|850.04|852.92|850.52|853.89|851.49|852.44|850.04|0
1653408090000|2022-05-24 16:01:30|852.68|850.28|851.95|849.55|852.68|850.28|851.71|849.31|0
1653408100000|2022-05-24 16:01:40|852.19|849.79|852.92|850.52|852.92|850.52|852.19|849.79|0
1653408110000|2022-05-24 16:01:50|852.19|849.79|850.74|848.34|852.19|849.79|850.74|848.34|0
1653408120000|2022-05-24 16:02:00|851.47|849.07|850.26|847.86|851.47|849.07|850.26|847.86|0
1653408130000|2022-05-24 16:02:10|848.93|846.53|848.32|845.92|848.93|846.53|847.84|845.44|0
1653408140000|2022-05-24 16:02:20|848.81|846.41|848.69|846.29|849.05|846.65|848.69|846.29|0
1653408150000|2022-05-24 16:02:30|849.05|846.65|848.81|846.41|849.05|846.65|848.32|845.92|0
1653408160000|2022-05-24 16:02:40|848.45|846.05|849.77|847.37|849.77|847.37|848.32|845.92|0
1653408170000|2022-05-24 16:02:50|850.02|847.62|850.5|848.1|850.5|848.1|850.02|847.62|0
1653408180000|2022-05-24 16:03:00|850.74|848.34|850.02|847.62|850.74|848.34|849.53|847.13|0
1653408190000|2022-05-24 16:03:10|850.26|847.86|849.77|847.37|850.98|848.58|849.77|847.37|0
1653408200000|2022-05-24 16:03:20|849.53|847.13|849.53|847.13|850.38|847.98|849.53|847.13|0
1653408210000|2022-05-24 16:03:30|849.05|846.65|850.26|847.86|850.26|847.86|848.81|846.41|0
1653408220000|2022-05-24 16:03:40|850.5|848.1|850.26|847.86|850.5|848.1|849.77|847.37|0
1653408230000|2022-05-24 16:03:50|849.77|847.37|850.5|848.1|850.5|848.1|849.77|847.37|0
1653408240000|2022-05-24 16:04:00|850.14|847.74|850.98|848.58|850.98|848.58|850.14|847.74|0
1653408250000|2022-05-24 16:04:10|851.23|848.83|850.26|847.86|851.23|848.83|850.26|847.86|0
1653408260000|2022-05-24 16:04:20|849.77|847.37|849.77|847.37|850.02|847.62|849.77|847.37|0
1653408270000|2022-05-24 16:04:30|849.29|846.89|849.29|846.89|849.77|847.37|849.29|846.89|0
1653408280000|2022-05-24 16:04:40|849.42|847.02|849.53|847.13|849.53|847.13|848.81|846.41|0
1653408290000|2022-05-24 16:04:50|848.81|846.41|848.57|846.17|848.81|846.41|848.57|846.17|0
1653408300000|2022-05-24 16:05:00|848.32|845.92|848.81|846.41|849.17|846.77|848.32|845.92|0
1653408310000|2022-05-24 16:05:10|848.08|845.68|849.05|846.65|849.29|846.89|848.08|845.68|0
1653408320000|2022-05-24 16:05:20|849.66|847.26|849.29|846.89|849.77|847.37|848.57|846.17|0
1653408330000|2022-05-24 16:05:30|849.05|846.65|849.29|846.89|849.53|847.13|849.05|846.65|0
1653408340000|2022-05-24 16:05:40|849.53|847.13|848.81|846.41|849.53|847.13|848.57|846.17|0
1653408350000|2022-05-24 16:05:50|849.05|846.65|849.53|847.13|849.53|847.13|849.05|846.65|0
1653408360000|2022-05-24 16:06:00|849.05|846.65|850.98|848.58|850.98|848.58|849.05|846.65|0
1653408370000|2022-05-24 16:06:10|850.26|847.86|851.23|848.83|851.23|848.83|850.26|847.86|0
1653408380000|2022-05-24 16:06:20|850.98|848.58|851.47|849.07|851.47|849.07|850.74|848.34|0
1653408390000|2022-05-24 16:06:30|851.23|848.83|849.53|847.13|851.23|848.83|849.53|847.13|0
1653408400000|2022-05-24 16:06:40|850.02|847.62|849.77|847.37|850.02|847.62|849.77|847.37|0
1653408410000|2022-05-24 16:06:50|849.05|846.65|849.29|846.89|849.53|847.13|849.05|846.65|0
1653408420000|2022-05-24 16:07:00|847.97|845.57|846.87|844.47|847.97|845.57|846.87|844.47|0
1653408430000|2022-05-24 16:07:10|847.48|845.08|847.11|844.71|848.08|845.68|847.11|844.71|0
1653408440000|2022-05-24 16:07:20|847.6|845.2|848.56|846.16|848.56|846.16|847.6|845.2|0
1653408450000|2022-05-24 16:07:30|847.84|845.44|846.87|844.47|847.84|845.44|846.87|844.47|0
1653408460000|2022-05-24 16:07:40|846.76|844.36|847.6|845.2|847.6|845.2|846.76|844.36|0
1653408470000|2022-05-24 16:07:50|847.36|844.96|846.87|844.47|847.36|844.96|846.87|844.47|0
1653408480000|2022-05-24 16:08:00|847.36|844.96|846.39|843.99|847.36|844.96|846.39|843.99|0
1653408490000|2022-05-24 16:08:10|845.31|842.91|844.46|842.06|845.31|842.91|844.46|842.06|0
1653408500000|2022-05-24 16:08:20|845.91|843.51|846.15|843.75|846.15|843.75|845.91|843.51|0
1653408510000|2022-05-24 16:08:30|845.66|843.26|844.7|842.3|845.66|843.26|844.7|842.3|0
1653408520000|2022-05-24 16:08:40|844.46|842.06|843.73|841.33|844.46|842.06|843.73|841.33|0
1653408530000|2022-05-24 16:08:50|843.86|841.46|842.52|840.12|843.86|841.46|842.52|840.12|0
1653408540000|2022-05-24 16:09:00|843.25|840.85|843.97|841.57|843.97|841.57|843.25|840.85|0
1653408550000|2022-05-24 16:09:10|844.46|842.06|844.7|842.3|844.7|842.3|843.97|841.57|0
1653408560000|2022-05-24 16:09:20|845.18|842.78|844.21|841.81|845.18|842.78|843.97|841.57|0
1653408570000|2022-05-24 16:09:30|843.73|841.33|843.01|840.61|843.73|841.33|843.01|840.61|0
1653408580000|2022-05-24 16:09:40|842.52|840.12|842.76|840.36|842.76|840.36|842.28|839.88|0
1653408590000|2022-05-24 16:09:50|842.28|839.88|842.04|839.64|842.28|839.88|842.04|839.64|0
1653408600000|2022-05-24 16:10:00|842.28|839.88|843.73|841.33|843.73|841.33|842.28|839.88|0
1653408610000|2022-05-24 16:10:10|843.49|841.09|843.33|840.93|843.57|841.17|843.33|840.93|0
1653408620000|2022-05-24 16:10:20|843.57|841.17|842.36|839.96|843.81|841.41|842.36|839.96|0
1653408630000|2022-05-24 16:10:30|841.39|838.99|839.7|837.3|841.39|838.99|839.7|837.3|0
1653408640000|2022-05-24 16:10:40|838.98|836.58|838.73|836.33|839.46|837.06|838.73|836.33|0
1653408650000|2022-05-24 16:10:50|838.98|836.58|839.46|837.06|839.46|837.06|838.98|836.58|0
1653408660000|2022-05-24 16:11:00|839.94|837.54|839.7|837.3|839.94|837.54|839.22|836.82|0
1653408670000|2022-05-24 16:11:10|839.94|837.54|839.94|837.54|839.94|837.54|839.22|836.82|0
1653408680000|2022-05-24 16:11:20|838.98|836.58|839.22|836.82|839.46|837.06|838.98|836.58|0
1653408690000|2022-05-24 16:11:30|838.73|836.33|839.22|836.82|839.7|837.3|838.73|836.33|0
1653408700000|2022-05-24 16:11:40|839.7|837.3|839.7|837.3|839.94|837.54|839.46|837.06|0
1653408710000|2022-05-24 16:11:50|840.18|837.78|840.18|837.78|841.15|838.75|840.18|837.78|0
1653408720000|2022-05-24 16:12:00|839.94|837.54|839.7|837.3|841.03|838.63|839.7|837.3|0
1653408730000|2022-05-24 16:12:10|840.43|838.03|839.94|837.54|840.91|838.51|839.94|837.54|0
1653408740000|2022-05-24 16:12:20|839.7|837.3|840.18|837.78|840.43|838.03|839.7|837.3|0
1653408750000|2022-05-24 16:12:30|840.67|838.27|839.94|837.54|840.67|838.27|839.94|837.54|0
1653408760000|2022-05-24 16:12:40|840.18|837.78|840.67|838.27|840.67|838.27|840.18|837.78|0
1653408770000|2022-05-24 16:12:50|840.91|838.51|840.43|838.03|841.15|838.75|840.43|838.03|0
1653408780000|2022-05-24 16:13:00|840.91|838.51|840.67|838.27|841.15|838.75|840.67|838.27|0
1653408790000|2022-05-24 16:13:10|840.18|837.78|841.63|839.23|841.63|839.23|840.18|837.78|0
1653408800000|2022-05-24 16:13:20|840.91|838.51|840.18|837.78|840.91|838.51|840.18|837.78|0
1653408810000|2022-05-24 16:13:30|840.43|838.03|840.43|838.03|840.67|838.27|840.43|838.03|0
1653408820000|2022-05-24 16:13:40|841.03|838.63|840.31|837.91|841.03|838.63|840.31|837.91|0
1653408830000|2022-05-24 16:13:50|840.18|837.78|839.46|837.06|840.18|837.78|839.46|837.06|0
1653408840000|2022-05-24 16:14:00|839.7|837.3|839.7|837.3|839.7|837.3|839.34|836.94|0
1653408850000|2022-05-24 16:14:10|839.46|837.06|839.1|836.7|839.46|837.06|839.1|836.7|0
1653408860000|2022-05-24 16:14:20|838.73|836.33|836.69|834.29|838.73|836.33|835.84|833.44|0
1653408870000|2022-05-24 16:14:30|836.56|834.16|838.01|835.61|838.01|835.61|836.56|834.16|0
1653408880000|2022-05-24 16:14:40|837.04|834.64|836.8|834.4|837.04|834.64|836.8|834.4|0
1653408890000|2022-05-24 16:14:50|837.29|834.89|836.08|833.68|837.29|834.89|836.08|833.68|0
1653408900000|2022-05-24 16:15:00|835.35|832.95|832.22|829.82|835.35|832.95|832.22|829.82|0
1653408910000|2022-05-24 16:15:10|830.77|828.37|831.25|828.85|831.73|829.33|830.29|827.89|0
1653408920000|2022-05-24 16:15:20|830.77|828.37|829.32|826.92|830.77|828.37|829.32|826.92|0
1653408930000|2022-05-24 16:15:30|828.84|826.44|830.53|828.13|830.53|828.13|828.84|826.44|0
1653408940000|2022-05-24 16:15:40|830.05|827.65|829.56|827.16|830.29|827.89|829.56|827.16|0
1653408950000|2022-05-24 16:15:50|828.84|826.44|827.15|824.75|828.84|826.44|827.15|824.75|0
1653408960000|2022-05-24 16:16:00|826.67|824.27|827.15|824.75|827.15|824.75|826.43|824.03|0
1653408970000|2022-05-24 16:16:10|826.67|824.27|826.8|824.4|826.91|824.51|826.67|824.27|0
1653408980000|2022-05-24 16:16:20|828|825.6|829.56|827.16|829.56|827.16|828|825.6|0
1653408990000|2022-05-24 16:16:30|830.29|827.89|829.57|827.17|830.29|827.89|829.57|827.17|0
1653409000000|2022-05-24 16:16:40|830.05|827.65|830.7|828.3|830.77|828.37|830.05|827.65|0
1653409010000|2022-05-24 16:16:50|830.46|828.06|830.46|828.06|830.46|828.06|829.5|827.1|0
1653409020000|2022-05-24 16:17:00|829.74|827.34|830.22|827.82|830.22|827.82|829.5|827.1|0
1653409030000|2022-05-24 16:17:10|830.94|828.54|831.18|828.78|831.43|829.03|830.94|828.54|0
1653409040000|2022-05-24 16:17:20|830.94|828.54|831.43|829.03|831.43|829.03|830.7|828.3|0
1653409050000|2022-05-24 16:17:30|831.91|829.51|833.36|830.96|833.36|830.96|831.91|829.51|0
1653409060000|2022-05-24 16:17:40|833.6|831.2|833.84|831.44|833.84|831.44|833.11|830.71|0
1653409070000|2022-05-24 16:17:50|834.56|832.16|835.77|833.37|835.77|833.37|834.56|832.16|0
1653409080000|2022-05-24 16:18:00|835.65|833.25|835.29|832.89|836.38|833.98|835.29|832.89|0
1653409090000|2022-05-24 16:18:10|835.77|833.37|834.56|832.16|835.77|833.37|834.56|832.16|0
1653409100000|2022-05-24 16:18:20|834.8|832.4|835.29|832.89|835.41|833.01|834.8|832.4|0
1653409110000|2022-05-24 16:18:30|835.53|833.13|836.01|833.61|836.01|833.61|835.53|833.13|0
1653409120000|2022-05-24 16:18:40|835.77|833.37|836.74|834.34|836.74|834.34|835.53|833.13|0
1653409130000|2022-05-24 16:18:50|837.22|834.82|836.98|834.58|837.22|834.82|836.74|834.34|0
1653409140000|2022-05-24 16:19:00|836.25|833.85|835.29|832.89|836.25|833.85|835.29|832.89|0
1653409150000|2022-05-24 16:19:10|834.8|832.4|834.08|831.68|834.8|832.4|834.08|831.68|0
1653409160000|2022-05-24 16:19:20|834.56|832.16|834.8|832.4|835.05|832.65|834.32|831.92|0
1653409170000|2022-05-24 16:19:30|835.77|833.37|836.01|833.61|836.49|834.09|835.53|833.13|0
1653409180000|2022-05-24 16:19:40|835.05|832.65|835.53|833.13|835.53|833.13|835.05|832.65|0
1653409190000|2022-05-24 16:19:50|835.29|832.89|835.53|833.13|835.77|833.37|835.29|832.89|0
1653409200000|2022-05-24 16:20:00|836.01|833.61|837.8|835.4|837.8|835.4|836.01|833.61|0
1653409210000|2022-05-24 16:20:10|838.04|835.64|839.01|836.61|839.01|836.61|838.04|835.64|0
1653409220000|2022-05-24 16:20:20|838.53|836.13|837.32|834.92|838.53|836.13|837.32|834.92|0
1653409230000|2022-05-24 16:20:30|837.08|834.68|838.04|835.64|838.04|835.64|837.08|834.68|0
1653409240000|2022-05-24 16:20:40|837.32|834.92|837.56|835.16|838.04|835.64|837.32|834.92|0
1653409250000|2022-05-24 16:20:50|838.04|835.64|838.83|836.43|838.83|836.43|838.04|835.64|0
1653409260000|2022-05-24 16:21:00|839.55|837.15|840.04|837.64|840.04|837.64|839.55|837.15|0
1653409270000|2022-05-24 16:21:10|839.79|837.39|840.28|837.88|840.52|838.12|839.79|837.39|0
1653409280000|2022-05-24 16:21:20|839.79|837.39|841|838.6|841|838.6|839.79|837.39|0
1653409290000|2022-05-24 16:21:30|841.72|839.32|842.09|839.69|842.09|839.69|840.64|838.24|0
1653409300000|2022-05-24 16:21:40|841.72|839.32|841.48|839.08|841.72|839.32|841.48|839.08|0
1653409310000|2022-05-24 16:21:50|841.97|839.57|841.72|839.32|842.21|839.81|841.72|839.32|0
1653409320000|2022-05-24 16:22:00|841|838.6|841.97|839.57|841.97|839.57|841|838.6|0
1653409330000|2022-05-24 16:22:10|842.09|839.69|841.24|838.84|842.09|839.69|841|838.6|0
1653409340000|2022-05-24 16:22:20|841|838.6|841|838.6|841.24|838.84|841|838.6|0
1653409350000|2022-05-24 16:22:30|840.04|837.64|840.64|838.24|840.64|838.24|840.04|837.64|0
1653409360000|2022-05-24 16:22:40|841.13|838.73|840.28|837.88|841.13|838.73|840.28|837.88|0
1653409370000|2022-05-24 16:22:50|841|838.6|840.76|838.36|841.24|838.84|840.76|838.36|0
1653409380000|2022-05-24 16:23:00|840.04|837.64|840.52|838.12|841|838.6|840.04|837.64|0
1653409390000|2022-05-24 16:23:10|841|838.6|841|838.6|841.24|838.84|841|838.6|0
1653409400000|2022-05-24 16:23:20|840.76|838.36|841|838.6|841|838.6|840.52|838.12|0
1653409410000|2022-05-24 16:23:30|840.03|837.63|840.52|838.12|840.52|838.12|840.03|837.63|0
1653409420000|2022-05-24 16:23:40|840.76|838.36|841|838.6|841.24|838.84|840.76|838.36|0
1653409430000|2022-05-24 16:23:50|841.24|838.84|841.48|839.08|841.48|839.08|841.24|838.84|0
1653409440000|2022-05-24 16:24:00|840.28|837.88|839.79|837.39|840.28|837.88|839.79|837.39|0
1653409450000|2022-05-24 16:24:10|841.72|839.32|841|838.6|842.21|839.81|841|838.6|0
1653409460000|2022-05-24 16:24:20|840.52|838.12|840.28|837.88|840.88|838.48|840.28|837.88|0
1653409470000|2022-05-24 16:24:30|840.52|838.12|840.28|837.88|840.64|838.24|840.28|837.88|0
1653409480000|2022-05-24 16:24:40|840.4|838|841|838.6|841.24|838.84|840.4|838|0
1653409490000|2022-05-24 16:24:50|840.76|838.36|841|838.6|841.24|838.84|840.76|838.36|0
1653409500000|2022-05-24 16:25:00|840.28|837.88|840.52|838.12|840.52|838.12|839.31|836.91|0
1653409510000|2022-05-24 16:25:10|840.03|837.63|840.28|837.88|840.28|837.88|840.03|837.63|0
1653409520000|2022-05-24 16:25:20|839.07|836.67|840.76|838.36|840.76|838.36|839.07|836.67|0
1653409530000|2022-05-24 16:25:30|839.79|837.39|840.28|837.88|841.24|838.84|839.79|837.39|0
1653409540000|2022-05-24 16:25:40|839.31|836.91|839.92|837.52|840.03|837.63|839.31|836.91|0
1653409550000|2022-05-24 16:25:50|838.59|836.19|838.83|836.43|839.31|836.91|838.59|836.19|0
1653409560000|2022-05-24 16:26:00|839.07|836.67|840.28|837.88|840.28|837.88|838.35|835.95|0
1653409570000|2022-05-24 16:26:10|839.68|837.28|839.55|837.15|839.68|837.28|839.55|837.15|0
1653409580000|2022-05-24 16:26:20|839.07|836.67|840.76|838.36|840.76|838.36|838.83|836.43|0
1653409590000|2022-05-24 16:26:30|840.52|838.12|842.93|840.53|842.93|840.53|840.52|838.12|0
1653409600000|2022-05-24 16:26:40|841.96|839.56|843.17|840.77|843.17|840.77|841.96|839.56|0
1653409610000|2022-05-24 16:26:50|842.93|840.53|842.93|840.53|842.93|840.53|842.69|840.29|0
1653409620000|2022-05-24 16:27:00|841.96|839.56|841.24|838.84|841.96|839.56|841|838.6|0
1653409630000|2022-05-24 16:27:10|841|838.6|841|838.6|841.24|838.84|840.64|838.24|0
1653409640000|2022-05-24 16:27:20|840.52|838.12|839.31|836.91|840.52|838.12|839.31|836.91|0
1653409650000|2022-05-24 16:27:30|840.52|838.12|840.52|838.12|841|838.6|840.52|838.12|0
1653409660000|2022-05-24 16:27:40|840.28|837.88|840.28|837.88|840.76|838.36|840.28|837.88|0
1653409670000|2022-05-24 16:27:50|840.76|838.36|839.55|837.15|840.76|838.36|839.55|837.15|0
1653409680000|2022-05-24 16:28:00|840.52|838.12|840.28|837.88|841|838.6|840.28|837.88|0
1653409690000|2022-05-24 16:28:10|840.76|838.36|839.55|837.15|840.76|838.36|839.55|837.15|0
1653409700000|2022-05-24 16:28:20|840.52|838.12|841.96|839.56|841.96|839.56|840.28|837.88|0
1653409710000|2022-05-24 16:28:30|841|838.6|840.03|837.63|841.24|838.84|840.03|837.63|0
1653409720000|2022-05-24 16:28:40|841|838.6|841.24|838.84|841.48|839.08|841|838.6|0
1653409730000|2022-05-24 16:28:50|842.21|839.81|842.69|840.29|842.69|840.29|842.21|839.81|0
1653409740000|2022-05-24 16:29:00|841.72|839.32|841.72|839.32|841.96|839.56|841.48|839.08|0
1653409750000|2022-05-24 16:29:10|842.33|839.93|842.69|840.29|842.69|840.29|841.96|839.56|0
1653409760000|2022-05-24 16:29:20|842.81|840.41|843.17|840.77|843.17|840.77|842.81|840.41|0
1653409770000|2022-05-24 16:29:30|843.41|841.01|843.17|840.77|843.41|841.01|842.69|840.29|0
1653409780000|2022-05-24 16:29:40|843.41|841.01|844.86|842.46|845.1|842.7|843.41|841.01|0
1653409790000|2022-05-24 16:29:50|845.1|842.7|844.38|841.98|845.1|842.7|844.38|841.98|0
1653409800000|2022-05-24 16:30:00|844.62|842.22|844.14|841.74|844.86|842.46|844.14|841.74|0
1653409810000|2022-05-24 16:30:10|843.89|841.49|843.65|841.25|843.89|841.49|843.65|841.25|0
1653409820000|2022-05-24 16:30:20|844.38|841.98|843.89|841.49|844.38|841.98|843.89|841.49|0
1653409830000|2022-05-24 16:30:30|844.14|841.74|841.96|839.56|844.14|841.74|841.61|839.21|0
1653409840000|2022-05-24 16:30:40|841.72|839.32|842.21|839.81|842.21|839.81|841.72|839.32|0
1653409850000|2022-05-24 16:30:50|842.45|840.05|843.41|841.01|843.41|841.01|842.45|840.05|0
1653409860000|2022-05-24 16:31:00|842.69|840.29|845.34|842.94|845.34|842.94|842.69|840.29|0
1653409870000|2022-05-24 16:31:10|845.1|842.7|846.92|844.52|846.92|844.52|845.1|842.7|0
1653409880000|2022-05-24 16:31:20|845.83|843.43|846.31|843.91|847.28|844.88|845.83|843.43|0
1653409890000|2022-05-24 16:31:30|847.28|844.88|847.03|844.63|847.28|844.88|846.55|844.15|0
1653409900000|2022-05-24 16:31:40|847.52|845.12|848|845.6|848|845.6|847.03|844.63|0
1653409910000|2022-05-24 16:31:50|847.52|845.12|847.76|845.36|847.76|845.36|847.52|845.12|0
1653409920000|2022-05-24 16:32:00|848.24|845.84|847.28|844.88|848.24|845.84|847.28|844.88|0
1653409930000|2022-05-24 16:32:10|846.92|844.52|848|845.6|848|845.6|846.92|844.52|0
1653409940000|2022-05-24 16:32:20|848.24|845.84|848.97|846.57|848.97|846.57|848|845.6|0
1653409950000|2022-05-24 16:32:30|848.24|845.84|849.45|847.05|849.93|847.53|848.24|845.84|0
1653409960000|2022-05-24 16:32:40|849.21|846.81|849.21|846.81|849.21|846.81|848.48|846.08|0
1653409970000|2022-05-24 16:32:50|849.58|847.18|848.72|846.32|849.58|847.18|848.72|846.32|0
1653409980000|2022-05-24 16:33:00|849.69|847.29|850.42|848.02|850.66|848.26|849.69|847.29|0
1653409990000|2022-05-24 16:33:10|851.38|848.98|851.38|848.98|851.62|849.22|851.14|848.74|0
1653410000000|2022-05-24 16:33:20|851.62|849.22|850.9|848.5|851.62|849.22|850.9|848.5|0
1653410010000|2022-05-24 16:33:30|850.17|847.77|850.78|848.38|850.9|848.5|850.17|847.77|0
1653410020000|2022-05-24 16:33:40|850.9|848.5|849.93|847.53|850.9|848.5|849.93|847.53|0
1653410030000|2022-05-24 16:33:50|850.17|847.77|851.14|848.74|851.14|848.74|849.93|847.53|0
1653410040000|2022-05-24 16:34:00|851.38|848.98|850.17|847.77|851.38|848.98|850.17|847.77|0
1653410050000|2022-05-24 16:34:10|849.21|846.81|851.38|848.98|851.38|848.98|849.21|846.81|0
1653410060000|2022-05-24 16:34:20|851.14|848.74|850.66|848.26|851.38|848.98|850.66|848.26|0
1653410070000|2022-05-24 16:34:30|851.27|848.87|851.62|849.22|851.62|849.22|851.14|848.74|0
1653410080000|2022-05-24 16:34:40|852.11|849.71|852.11|849.71|852.11|849.71|851.62|849.22|0
1653410090000|2022-05-24 16:34:50|851.62|849.22|851.38|848.98|851.99|849.59|851.38|848.98|0
1653410100000|2022-05-24 16:35:00|851.14|848.74|851.38|848.98|851.38|848.98|850.66|848.26|0
1653410110000|2022-05-24 16:35:10|851.14|848.74|850.42|848.02|851.14|848.74|850.42|848.02|0
1653410120000|2022-05-24 16:35:20|851.38|848.98|851.14|848.74|851.38|848.98|851.14|848.74|0
1653410130000|2022-05-24 16:35:30|850.9|848.5|852.11|849.71|852.11|849.71|850.9|848.5|0
1653410140000|2022-05-24 16:35:40|852.83|850.43|852.59|850.19|852.83|850.43|852.35|849.95|0
1653410150000|2022-05-24 16:35:50|852.83|850.43|853.08|850.68|853.08|850.68|852.83|850.43|0
1653410160000|2022-05-24 16:36:00|852.59|850.19|854.28|851.88|854.28|851.88|852.59|850.19|0
1653410170000|2022-05-24 16:36:10|853.32|850.92|853.8|851.4|854.28|851.88|853.32|850.92|0
1653410180000|2022-05-24 16:36:20|854.04|851.64|854.04|851.64|854.04|851.64|853.8|851.4|0
1653410190000|2022-05-24 16:36:30|854.53|852.13|854.28|851.88|854.77|852.37|854.28|851.88|0
1653410200000|2022-05-24 16:36:40|855.49|853.09|855.98|853.58|855.98|853.58|855.49|853.09|0
1653410210000|2022-05-24 16:36:50|856.7|854.3|857.19|854.79|857.19|854.79|856.22|853.82|0
1653410220000|2022-05-24 16:37:00|857.43|855.03|857.43|855.03|857.43|855.03|857.43|855.03|0
1653410230000|2022-05-24 16:37:10|857.67|855.27|855.98|853.58|857.67|855.27|855.98|853.58|0
1653410240000|2022-05-24 16:37:20|855.74|853.34|856.95|854.55|856.95|854.55|855.74|853.34|0
1653410250000|2022-05-24 16:37:30|856.7|854.3|857.43|855.03|857.43|855.03|856.7|854.3|0
1653410260000|2022-05-24 16:37:40|857.67|855.27|857.19|854.79|857.67|855.27|856.95|854.55|0
1653410270000|2022-05-24 16:37:50|857.43|855.03|856.95|854.55|857.43|855.03|856.95|854.55|0
1653410280000|2022-05-24 16:38:00|856.7|854.3|856.46|854.06|856.7|854.3|855.98|853.58|0
1653410290000|2022-05-24 16:38:10|856.7|854.3|855.98|853.58|856.7|854.3|855.98|853.58|0
1653410300000|2022-05-24 16:38:20|856.7|854.3|856.7|854.3|856.7|854.3|856.22|853.82|0
1653410310000|2022-05-24 16:38:30|856.22|853.82|855.98|853.58|856.22|853.82|855.74|853.34|0
1653410320000|2022-05-24 16:38:40|856.35|853.95|855.86|853.46|856.46|854.06|855.86|853.46|0
1653410330000|2022-05-24 16:38:50|856.22|853.82|856.7|854.3|856.7|854.3|855.98|853.58|0
1653410340000|2022-05-24 16:39:00|857.19|854.79|858.4|856|858.4|856|857.19|854.79|0
1653410350000|2022-05-24 16:39:10|857.67|855.27|858.4|856|858.4|856|857.67|855.27|0
1653410360000|2022-05-24 16:39:20|858.88|856.48|859.12|856.72|859.12|856.72|858.64|856.24|0
1653410370000|2022-05-24 16:39:30|859.37|856.97|858.88|856.48|859.37|856.97|858.88|856.48|0
1653410380000|2022-05-24 16:39:40|858.4|856|858.16|855.76|858.4|856|858.16|855.76|0
1653410390000|2022-05-24 16:39:50|857.91|855.51|858.4|856|858.4|856|857.91|855.51|0
1653410400000|2022-05-24 16:40:00|857.67|855.27|856.46|854.06|857.67|855.27|856.46|854.06|0
1653410410000|2022-05-24 16:40:10|856.7|854.3|857.19|854.79|857.19|854.79|856.7|854.3|0
1653410420000|2022-05-24 16:40:20|857.43|855.03|857.43|855.03|857.67|855.27|857.19|854.79|0
1653410430000|2022-05-24 16:40:30|858.16|855.76|858.4|856|858.4|856|858.16|855.76|0
1653410440000|2022-05-24 16:40:40|857.91|855.51|856.95|854.55|857.91|855.51|856.95|854.55|0
1653410450000|2022-05-24 16:40:50|857.19|854.79|856.95|854.55|857.19|854.79|856.7|854.3|0
1653410460000|2022-05-24 16:41:00|857.56|855.16|858.16|855.76|858.16|855.76|857.56|855.16|0
1653410470000|2022-05-24 16:41:10|857.8|855.4|857.91|855.51|858.16|855.76|857.67|855.27|0
1653410480000|2022-05-24 16:41:20|858.16|855.76|857.43|855.03|858.16|855.76|857.43|855.03|0
1653410490000|2022-05-24 16:41:30|857.19|854.79|857.43|855.03|857.43|855.03|857.19|854.79|0
1653410500000|2022-05-24 16:41:40|857.19|854.79|856.95|854.55|857.19|854.79|856.95|854.55|0
1653410510000|2022-05-24 16:41:50|856.83|854.43|857.19|854.79|857.19|854.79|856.7|854.3|0
1653410520000|2022-05-24 16:42:00|856.7|854.3|858.64|856.24|858.64|856.24|856.7|854.3|0
1653410530000|2022-05-24 16:42:10|858.28|855.88|857.19|854.79|858.28|855.88|857.19|854.79|0
1653410540000|2022-05-24 16:42:20|857.43|855.03|857.67|855.27|857.67|855.27|857.19|854.79|0
1653410550000|2022-05-24 16:42:30|857.19|854.79|857.43|855.03|857.43|855.03|856.95|854.55|0
1653410560000|2022-05-24 16:42:40|857.91|855.51|857.91|855.51|857.91|855.51|857.43|855.03|0
1653410570000|2022-05-24 16:42:50|857.19|854.79|856.46|854.06|857.19|854.79|856.46|854.06|0
1653410580000|2022-05-24 16:43:00|855.74|853.34|856.22|853.82|856.46|854.06|855.74|853.34|0
1653410590000|2022-05-24 16:43:10|856.7|854.3|856.7|854.3|856.7|854.3|856.46|854.06|0
1653410600000|2022-05-24 16:43:20|856.46|854.06|857.19|854.79|857.19|854.79|856.46|854.06|0
1653410610000|2022-05-24 16:43:30|856.7|854.3|856.95|854.55|856.95|854.55|856.7|854.3|0
1653410620000|2022-05-24 16:43:40|856.7|854.3|856.7|854.3|856.7|854.3|855.98|853.58|0
1653410630000|2022-05-24 16:43:50|856.46|854.06|856.22|853.82|856.7|854.3|856.22|853.82|0
1653410640000|2022-05-24 16:44:00|857.19|854.79|857.67|855.27|857.91|855.51|857.19|854.79|0
1653410650000|2022-05-24 16:44:10|857.91|855.51|857.19|854.79|857.91|855.51|857.19|854.79|0
1653410660000|2022-05-24 16:44:20|857.43|855.03|857.67|855.27|857.67|855.27|856.95|854.55|0
1653410670000|2022-05-24 16:44:30|857.19|854.79|857.67|855.27|857.67|855.27|856.95|854.55|0
1653410680000|2022-05-24 16:44:40|857.19|854.79|857.19|854.79|857.19|854.79|857.19|854.79|0
1653410690000|2022-05-24 16:44:50|856.7|854.3|858.16|855.76|858.16|855.76|856.7|854.3|0
1653410700000|2022-05-24 16:45:00|858.4|856|859.12|856.72|859.61|857.21|858.4|856|0
1653410710000|2022-05-24 16:45:10|858.4|856|859.12|856.72|859.12|856.72|858.4|856|0
1653410720000|2022-05-24 16:45:20|858.88|856.48|859.12|856.72|859.12|856.72|858.64|856.24|0
1653410730000|2022-05-24 16:45:30|858.88|856.48|858.4|856|858.88|856.48|858.4|856|0
1653410740000|2022-05-24 16:45:40|858.64|856.24|858.4|856|859.12|856.72|858.4|856|0
1653410750000|2022-05-24 16:45:50|859.12|856.72|858.64|856.24|859.12|856.72|858.64|856.24|0
1653410760000|2022-05-24 16:46:00|858.16|855.76|859.12|856.72|859.12|856.72|858.16|855.76|0
1653410770000|2022-05-24 16:46:10|858.64|856.24|859.61|857.21|859.61|857.21|858.64|856.24|0
1653410780000|2022-05-24 16:46:20|859.12|856.72|859.37|856.97|859.49|857.09|859.12|856.72|0
1653410790000|2022-05-24 16:46:30|859.01|856.61|858.88|856.48|859.37|856.97|858.88|856.48|0
1653410800000|2022-05-24 16:46:40|858.28|855.88|857.19|854.79|858.28|855.88|857.19|854.79|0
1653410810000|2022-05-24 16:46:50|857.91|855.51|857.43|855.03|857.91|855.51|857.43|855.03|0
1653410820000|2022-05-24 16:47:00|857.67|855.27|858.16|855.76|858.28|855.88|857.67|855.27|0
1653410830000|2022-05-24 16:47:10|858.4|856|857.67|855.27|858.4|856|857.67|855.27|0
1653410840000|2022-05-24 16:47:20|857.43|855.03|857.91|855.51|857.91|855.51|857.43|855.03|0
1653410850000|2022-05-24 16:47:30|858.16|855.76|857.91|855.51|858.16|855.76|857.91|855.51|0
1653410860000|2022-05-24 16:47:40|857.67|855.27|857.43|855.03|857.91|855.51|857.43|855.03|0
1653410870000|2022-05-24 16:47:50|857.91|855.51|857.43|855.03|857.91|855.51|857.43|855.03|0
1653410880000|2022-05-24 16:48:00|857.07|854.67|855.73|853.33|857.07|854.67|855.73|853.33|0
1653410890000|2022-05-24 16:48:10|855.01|852.61|854.77|852.37|855.25|852.85|854.77|852.37|0
1653410900000|2022-05-24 16:48:20|853.8|851.4|853.88|851.48|855.01|852.61|853.4|851|0
1653410910000|2022-05-24 16:48:30|853.4|851|853.4|851|853.64|851.24|853.16|850.76|0
1653410920000|2022-05-24 16:48:40|854.85|852.45|855.82|853.42|855.82|853.42|854.61|852.21|0
1653410930000|2022-05-24 16:48:50|855.09|852.69|856.3|853.9|856.3|853.9|855.09|852.69|0
1653410940000|2022-05-24 16:49:00|856.54|854.14|856.67|854.27|856.67|854.27|856.3|853.9|0
1653410950000|2022-05-24 16:49:10|857.26|854.86|857.63|855.23|857.99|855.59|857.26|854.86|0
1653410960000|2022-05-24 16:49:20|857.26|854.86|857.26|854.86|857.75|855.35|857.26|854.86|0
1653410970000|2022-05-24 16:49:30|856.54|854.14|856.54|854.14|856.54|854.14|856.06|853.66|0
1653410980000|2022-05-24 16:49:40|856.78|854.38|855.57|853.17|856.78|854.38|855.57|853.17|0
1653410990000|2022-05-24 16:49:50|855.09|852.69|854.61|852.21|855.09|852.69|854.61|852.21|0
1653411000000|2022-05-24 16:50:00|854.37|851.97|854.97|852.57|855.33|852.93|854.37|851.97|0
1653411010000|2022-05-24 16:50:10|853.88|851.48|855.09|852.69|855.09|852.69|853.88|851.48|0
1653411020000|2022-05-24 16:50:20|855.33|852.93|854.61|852.21|855.33|852.93|854.61|852.21|0
1653411030000|2022-05-24 16:50:30|855.09|852.69|855.09|852.69|855.09|852.69|854.61|852.21|0
1653411040000|2022-05-24 16:50:40|854.49|852.09|852.92|850.52|854.49|852.09|852.92|850.52|0
1653411050000|2022-05-24 16:50:50|853.16|850.76|853.16|850.76|854.37|851.97|853.16|850.76|0
1653411060000|2022-05-24 16:51:00|853.4|851|853.16|850.76|853.64|851.24|853.16|850.76|0
1653411070000|2022-05-24 16:51:10|853.64|851.24|854.85|852.45|854.85|852.45|853.64|851.24|0
1653411080000|2022-05-24 16:51:20|855.09|852.69|855.33|852.93|855.57|853.17|855.09|852.69|0
1653411090000|2022-05-24 16:51:30|855.57|853.17|854.61|852.21|855.57|853.17|854.61|852.21|0
1653411100000|2022-05-24 16:51:40|855.82|853.42|856.3|853.9|856.3|853.9|855.82|853.42|0
1653411110000|2022-05-24 16:51:50|855.82|853.42|854.85|852.45|855.82|853.42|854.85|852.45|0
1653411120000|2022-05-24 16:52:00|855.57|853.17|855.82|853.42|855.82|853.42|855.57|853.17|0
1653411130000|2022-05-24 16:52:10|855.57|853.17|856.06|853.66|856.06|853.66|855.57|853.17|0
1653411140000|2022-05-24 16:52:20|856.3|853.9|856.54|854.14|856.78|854.38|856.3|853.9|0
1653411150000|2022-05-24 16:52:30|856.78|854.38|856.06|853.66|856.78|854.38|856.06|853.66|0
1653411160000|2022-05-24 16:52:40|855.82|853.42|855.57|853.17|856.3|853.9|855.57|853.17|0
1653411170000|2022-05-24 16:52:50|854.85|852.45|855.82|853.42|855.82|853.42|854.85|852.45|0
1653411180000|2022-05-24 16:53:00|855.33|852.93|855.81|853.41|855.81|853.41|855.33|852.93|0
1653411190000|2022-05-24 16:53:10|855.94|853.54|855.33|852.93|855.94|853.54|855.33|852.93|0
1653411200000|2022-05-24 16:53:20|855.09|852.69|854.85|852.45|855.09|852.69|854.85|852.45|0
1653411210000|2022-05-24 16:53:30|854.61|852.21|854.12|851.72|854.61|852.21|854.12|851.72|0
1653411220000|2022-05-24 16:53:40|853.88|851.48|854.12|851.72|854.12|851.72|853.88|851.48|0
1653411230000|2022-05-24 16:53:50|854.37|851.97|854.85|852.45|854.85|852.45|853.88|851.48|0
1653411240000|2022-05-24 16:54:00|854.37|851.97|855.57|853.17|855.57|853.17|854.37|851.97|0
1653411250000|2022-05-24 16:54:10|855.81|853.41|855.09|852.69|855.81|853.41|854.73|852.33|0
1653411260000|2022-05-24 16:54:20|855.33|852.93|855.46|853.06|855.57|853.17|855.33|852.93|0
1653411270000|2022-05-24 16:54:30|855.57|853.17|855.09|852.69|855.7|853.3|855.09|852.69|0
1653411280000|2022-05-24 16:54:40|854.61|852.21|855.33|852.93|855.33|852.93|854.61|852.21|0
1653411290000|2022-05-24 16:54:50|855.09|852.69|854.61|852.21|855.33|852.93|854.61|852.21|0
1653411300000|2022-05-24 16:55:00|853.4|851|853.4|851|853.4|851|853.04|850.64|0
1653411310000|2022-05-24 16:55:10|853.04|850.64|853.04|850.64|853.16|850.76|852.68|850.28|0
1653411320000|2022-05-24 16:55:20|852.43|850.03|849.54|847.14|852.43|850.03|849.54|847.14|0
1653411330000|2022-05-24 16:55:30|850.02|847.62|851.95|849.55|851.95|849.55|850.02|847.62|0
1653411340000|2022-05-24 16:55:40|853.4|851|853.4|851|853.4|851|853.16|850.76|0
1653411350000|2022-05-24 16:55:50|852.19|849.79|851.23|848.83|852.19|849.79|851.23|848.83|0
1653411360000|2022-05-24 16:56:00|851.11|848.71|850.74|848.34|851.71|849.31|850.74|848.34|0
1653411370000|2022-05-24 16:56:10|850.02|847.62|849.18|846.78|850.02|847.62|848.81|846.41|0
1653411380000|2022-05-24 16:56:20|847.85|845.45|848.33|845.93|848.33|845.93|847.73|845.33|0
1653411390000|2022-05-24 16:56:30|847.61|845.21|847.13|844.73|847.61|845.21|847.13|844.73|0
1653411400000|2022-05-24 16:56:40|848.09|845.69|848.81|846.41|848.81|846.41|848.09|845.69|0
1653411410000|2022-05-24 16:56:50|849.3|846.9|849.06|846.66|849.54|847.14|849.06|846.66|0
1653411420000|2022-05-24 16:57:00|848.81|846.41|848.33|845.93|848.81|846.41|848.22|845.82|0
1653411430000|2022-05-24 16:57:10|848.09|845.69|846.64|844.24|848.09|845.69|846.64|844.24|0
1653411440000|2022-05-24 16:57:20|846.4|844|846.77|844.37|846.77|844.37|846.4|844|0
1653411450000|2022-05-24 16:57:30|847.37|844.97|848.09|845.69|848.09|845.69|847.37|844.97|0
1653411460000|2022-05-24 16:57:40|847.61|845.21|846.64|844.24|847.61|845.21|846.64|844.24|0
1653411470000|2022-05-24 16:57:50|846.05|843.65|844.72|842.32|846.05|843.65|844.72|842.32|0
1653411480000|2022-05-24 16:58:00|844.47|842.07|846.4|844|846.4|844|844.47|842.07|0
1653411490000|2022-05-24 16:58:10|845.92|843.52|845.2|842.8|845.92|843.52|845.2|842.8|0
1653411500000|2022-05-24 16:58:20|844.72|842.32|845.2|842.8|845.68|843.28|844.72|842.32|0
1653411510000|2022-05-24 16:58:30|844.23|841.83|844.47|842.07|844.47|842.07|844.23|841.83|0
1653411520000|2022-05-24 16:58:40|844.72|842.32|845.44|843.04|845.44|843.04|844.72|842.32|0
1653411530000|2022-05-24 16:58:50|846.16|843.76|846.64|844.24|846.64|844.24|846.16|843.76|0
1653411540000|2022-05-24 16:59:00|846.89|844.49|847.37|844.97|847.85|845.45|846.89|844.49|0
1653411550000|2022-05-24 16:59:10|846.89|844.49|847.85|845.45|847.85|845.45|846.89|844.49|0
1653411560000|2022-05-24 16:59:20|848.33|845.93|849.3|846.9|849.3|846.9|848.33|845.93|0
1653411570000|2022-05-24 16:59:30|849.78|847.38|849.54|847.14|850.5|848.1|849.54|847.14|0
1653411580000|2022-05-24 16:59:40|850.02|847.62|850.99|848.59|850.99|848.59|850.02|847.62|0
1653411590000|2022-05-24 16:59:50|850.26|847.86|849.78|847.38|850.26|847.86|849.78|847.38|0
1653411600000|2022-05-24 17:00:00|852.19|849.79|851.95|849.55|852.68|850.28|851.95|849.55|0
1653411610000|2022-05-24 17:00:10|851.35|848.95|852.43|850.03|852.43|850.03|851.35|848.95|0
1653411620000|2022-05-24 17:00:20|853.88|851.48|854.12|851.72|854.12|851.72|853.88|851.48|0
1653411630000|2022-05-24 17:00:30|854.37|851.97|855.09|852.69|855.09|852.69|854.37|851.97|0
1653411640000|2022-05-24 17:00:40|854.85|852.45|855.81|853.41|856.18|853.78|854.85|852.45|0
1653411650000|2022-05-24 17:00:50|856.42|854.02|856.54|854.14|856.54|854.14|856.06|853.66|0
1653411660000|2022-05-24 17:01:00|856.78|854.38|856.06|853.66|856.78|854.38|855.57|853.17|0
1653411670000|2022-05-24 17:01:10|856.54|854.14|856.54|854.14|856.54|854.14|856.3|853.9|0
1653411680000|2022-05-24 17:01:20|856.78|854.38|856.54|854.14|856.78|854.38|856.06|853.66|0
1653411690000|2022-05-24 17:01:30|857.02|854.62|856.78|854.38|857.02|854.62|856.78|854.38|0
1653411700000|2022-05-24 17:01:40|856.54|854.14|855.81|853.41|856.54|854.14|855.81|853.41|0
1653411710000|2022-05-24 17:01:50|856.3|853.9|856.78|854.38|856.78|854.38|856.3|853.9|0
1653411720000|2022-05-24 17:02:00|857.26|854.86|856.06|853.66|857.26|854.86|856.06|853.66|0
1653411730000|2022-05-24 17:02:10|856.3|853.9|856.78|854.38|857.26|854.86|856.3|853.9|0
1653411740000|2022-05-24 17:02:20|856.54|854.14|856.3|853.9|856.54|854.14|856.06|853.66|0
1653411750000|2022-05-24 17:02:30|856.78|854.38|857.51|855.11|857.63|855.23|856.78|854.38|0
1653411760000|2022-05-24 17:02:40|856.78|854.38|856.78|854.38|856.91|854.51|856.3|853.9|0
1653411770000|2022-05-24 17:02:50|857.26|854.86|857.26|854.86|857.51|855.11|857.26|854.86|0
1653411780000|2022-05-24 17:03:00|857.75|855.35|859.68|857.28|859.68|857.28|857.75|855.35|0
1653411790000|2022-05-24 17:03:10|859.44|857.04|860.89|858.49|860.89|858.49|859.44|857.04|0
1653411800000|2022-05-24 17:03:20|860.65|858.25|860.89|858.49|861.13|858.73|860.65|858.25|0
1653411810000|2022-05-24 17:03:30|860.41|858.01|861.13|858.73|861.13|858.73|860.41|858.01|0
1653411820000|2022-05-24 17:03:40|860.89|858.49|861.61|859.21|861.61|859.21|860.89|858.49|0
1653411830000|2022-05-24 17:03:50|861.37|858.97|861.61|859.21|861.61|859.21|861.13|858.73|0
1653411840000|2022-05-24 17:04:00|862.34|859.94|862.82|860.42|862.82|860.42|862.34|859.94|0
1653411850000|2022-05-24 17:04:10|862.58|860.18|863.07|860.67|863.07|860.67|862.58|860.18|0
1653411860000|2022-05-24 17:04:20|862.82|860.42|863.07|860.67|863.07|860.67|862.82|860.42|0
1653411870000|2022-05-24 17:04:30|863.31|860.91|862.82|860.42|863.31|860.91|862.82|860.42|0
1653411880000|2022-05-24 17:04:40|863.07|860.67|862.58|860.18|863.07|860.67|862.34|859.94|0
1653411890000|2022-05-24 17:04:50|862.71|860.31|863.55|861.15|863.55|861.15|862.71|860.31|0
1653411900000|2022-05-24 17:05:00|864.03|861.63|864.03|861.63|864.03|861.63|863.79|861.39|0
1653411910000|2022-05-24 17:05:10|863.79|861.39|862.1|859.7|863.79|861.39|861.86|859.46|0
1653411920000|2022-05-24 17:05:20|862.34|859.94|861.98|859.58|862.34|859.94|861.86|859.46|0
1653411930000|2022-05-24 17:05:30|861.37|858.97|861.37|858.97|861.61|859.21|860.65|858.25|0
1653411940000|2022-05-24 17:05:40|860.41|858.01|860.41|858.01|860.41|858.01|859.68|857.28|0
1653411950000|2022-05-24 17:05:50|860.16|857.76|861.13|858.73|861.13|858.73|860.16|857.76|0
1653411960000|2022-05-24 17:06:00|860.89|858.49|860.89|858.49|861.37|858.97|860.41|858.01|0
1653411970000|2022-05-24 17:06:10|861.37|858.97|861.86|859.46|861.86|859.46|861.37|858.97|0
1653411980000|2022-05-24 17:06:20|861.5|859.1|861.61|859.21|861.61|859.21|861.5|859.1|0
1653411990000|2022-05-24 17:06:30|861.5|859.1|862.34|859.94|862.34|859.94|861.5|859.1|0
1653412000000|2022-05-24 17:06:40|861.61|859.21|861.86|859.46|861.86|859.46|861.61|859.21|0
1653412010000|2022-05-24 17:06:50|861.13|858.73|861.37|858.97|861.37|858.97|860.65|858.25|0
1653412020000|2022-05-24 17:07:00|861.13|858.73|861.13|858.73|861.86|859.46|861.13|858.73|0
1653412030000|2022-05-24 17:07:10|860.89|858.49|861.13|858.73|861.37|858.97|860.89|858.49|0
1653412040000|2022-05-24 17:07:20|860.65|858.25|860.41|858.01|860.65|858.25|860.16|857.76|0
1653412050000|2022-05-24 17:07:30|859.92|857.52|859.2|856.8|860.29|857.89|859.2|856.8|0
1653412060000|2022-05-24 17:07:40|858.95|856.55|859.08|856.68|859.2|856.8|858.95|856.55|0
1653412070000|2022-05-24 17:07:50|859.2|856.8|858.71|856.31|859.2|856.8|858.47|856.07|0
1653412080000|2022-05-24 17:08:00|858.95|856.55|859.92|857.52|859.92|857.52|858.47|856.07|0
1653412090000|2022-05-24 17:08:10|860.41|858.01|860.65|858.25|861.13|858.73|860.41|858.01|0
1653412100000|2022-05-24 17:08:20|860.41|858.01|860.16|857.76|860.65|858.25|859.92|857.52|0
1653412110000|2022-05-24 17:08:30|860.29|857.89|860.65|858.25|860.89|858.49|860.29|857.89|0
1653412120000|2022-05-24 17:08:40|861.37|858.97|860.65|858.25|861.37|858.97|860.41|858.01|0
1653412130000|2022-05-24 17:08:50|860.89|858.49|860.89|858.49|860.89|858.49|860.41|858.01|0
1653412140000|2022-05-24 17:09:00|861.13|858.73|861.13|858.73|861.13|858.73|860.89|858.49|0
1653412150000|2022-05-24 17:09:10|860.89|858.49|861.13|858.73|861.37|858.97|860.89|858.49|0
1653412160000|2022-05-24 17:09:20|861.37|858.97|860.89|858.49|861.37|858.97|860.89|858.49|0
1653412170000|2022-05-24 17:09:30|861.13|858.73|861.37|858.97|861.37|858.97|861.13|858.73|0
1653412180000|2022-05-24 17:09:40|860.89|858.49|861.37|858.97|861.37|858.97|860.89|858.49|0
1653412190000|2022-05-24 17:09:50|860.65|858.25|860.4|858|860.65|858.25|860.16|857.76|0
1653412200000|2022-05-24 17:10:00|861.13|858.73|861.37|858.97|861.61|859.21|861.13|858.73|0
1653412210000|2022-05-24 17:10:10|862.1|859.7|861.61|859.21|862.1|859.7|861.37|858.97|0
1653412220000|2022-05-24 17:10:20|862.34|859.94|861.37|858.97|862.34|859.94|861.37|858.97|0
1653412230000|2022-05-24 17:10:30|861.74|859.34|860.65|858.25|861.74|859.34|860.65|858.25|0
1653412240000|2022-05-24 17:10:40|861.37|858.97|861.61|859.21|861.61|859.21|860.89|858.49|0
1653412250000|2022-05-24 17:10:50|862.1|859.7|861.61|859.21|862.1|859.7|861.37|858.97|0
1653412260000|2022-05-24 17:11:00|862.1|859.7|860.65|858.25|862.1|859.7|860.65|858.25|0
1653412270000|2022-05-24 17:11:10|860.4|858|860.65|858.25|860.65|858.25|860.4|858|0
1653412280000|2022-05-24 17:11:20|860.89|858.49|860.65|858.25|860.89|858.49|859.92|857.52|0
1653412290000|2022-05-24 17:11:30|861.13|858.73|859.92|857.52|861.13|858.73|859.92|857.52|0
1653412300000|2022-05-24 17:11:40|859.44|857.04|860.4|858|860.4|858|859.44|857.04|0
1653412310000|2022-05-24 17:11:50|859.92|857.52|860.16|857.76|860.16|857.76|859.68|857.28|0
1653412320000|2022-05-24 17:12:00|859.68|857.28|859.92|857.52|859.92|857.52|859.68|857.28|0
1653412330000|2022-05-24 17:12:10|859.56|857.16|858.23|855.83|859.56|857.16|858.23|855.83|0
1653412340000|2022-05-24 17:12:20|859.08|856.68|860.16|857.76|860.16|857.76|859.08|856.68|0
1653412350000|2022-05-24 17:12:30|859.68|857.28|859.92|857.52|859.92|857.52|859.44|857.04|0
1653412360000|2022-05-24 17:12:40|859.68|857.28|859.92|857.52|859.92|857.52|859.68|857.28|0
1653412370000|2022-05-24 17:12:50|859.44|857.04|859.92|857.52|859.92|857.52|858.95|856.55|0
1653412380000|2022-05-24 17:13:00|859.2|856.8|857.75|855.35|859.2|856.8|857.75|855.35|0
1653412390000|2022-05-24 17:13:10|857.5|855.1|857.75|855.35|857.99|855.59|857.5|855.1|0
1653412400000|2022-05-24 17:13:20|857.5|855.1|857.5|855.1|858.23|855.83|857.5|855.1|0
1653412410000|2022-05-24 17:13:30|857.26|854.86|857.02|854.62|857.26|854.86|856.78|854.38|0
1653412420000|2022-05-24 17:13:40|857.5|855.1|857.99|855.59|857.99|855.59|857.5|855.1|0
1653412430000|2022-05-24 17:13:50|857.26|854.86|857.5|855.1|857.5|855.1|857.26|854.86|0
1653412440000|2022-05-24 17:14:00|857.75|855.35|858.11|855.71|858.11|855.71|857.75|855.35|0
1653412450000|2022-05-24 17:14:10|858.71|856.31|859.2|856.8|859.2|856.8|858.71|856.31|0
1653412460000|2022-05-24 17:14:20|859.68|857.28|858.47|856.07|859.68|857.28|858.47|856.07|0
1653412470000|2022-05-24 17:14:30|857.99|855.59|857.99|855.59|857.99|855.59|857.99|855.59|0
1653412480000|2022-05-24 17:14:40|857.75|855.35|857.75|855.35|858.23|855.83|857.75|855.35|0
1653412490000|2022-05-24 17:14:50|858.47|856.07|858.95|856.55|858.95|856.55|858.23|855.83|0
1653412500000|2022-05-24 17:15:00|859.44|857.04|859.44|857.04|859.68|857.28|859.44|857.04|0
1653412510000|2022-05-24 17:15:10|858.47|856.07|857.99|855.59|858.47|856.07|857.99|855.59|0
1653412520000|2022-05-24 17:15:20|858.47|856.07|859.92|857.52|859.92|857.52|858.47|856.07|0
1653412530000|2022-05-24 17:15:30|859.44|857.04|859.68|857.28|859.68|857.28|859.2|856.8|0
1653412540000|2022-05-24 17:15:40|859.92|857.52|859.68|857.28|859.92|857.52|859.68|857.28|0
1653412550000|2022-05-24 17:15:50|859.92|857.52|860.16|857.76|860.4|858|859.92|857.52|0
1653412560000|2022-05-24 17:16:00|859.68|857.28|860.16|857.76|860.4|858|859.68|857.28|0
1653412570000|2022-05-24 17:16:10|860.4|858|860.4|858|861.13|858.73|860.4|858|0
1653412580000|2022-05-24 17:16:20|860.89|858.49|861.61|859.21|861.61|859.21|860.65|858.25|0
1653412590000|2022-05-24 17:16:30|860.65|858.25|860.65|858.25|861.13|858.73|860.65|858.25|0
1653412600000|2022-05-24 17:16:40|860.16|857.76|858.95|856.55|860.16|857.76|858.95|856.55|0
1653412610000|2022-05-24 17:16:50|859.44|857.04|858.47|856.07|859.44|857.04|858.47|856.07|0
1653412620000|2022-05-24 17:17:00|858.95|856.55|858.95|856.55|858.95|856.55|858.23|855.83|0
1653412630000|2022-05-24 17:17:10|857.99|855.59|857.87|855.47|857.99|855.59|857.75|855.35|0
1653412640000|2022-05-24 17:17:20|857.5|855.1|856.3|853.9|857.5|855.1|855.81|853.41|0
1653412650000|2022-05-24 17:17:30|856.78|854.38|856.54|854.14|856.78|854.38|856.3|853.9|0
1653412660000|2022-05-24 17:17:40|856.3|853.9|857.02|854.62|857.02|854.62|856.3|853.9|0
1653412670000|2022-05-24 17:17:50|856.78|854.38|857.26|854.86|857.26|854.86|856.54|854.14|0
1653412680000|2022-05-24 17:18:00|857.02|854.62|856.54|854.14|857.02|854.62|856.3|853.9|0
1653412690000|2022-05-24 17:18:10|856.3|853.9|853.64|851.24|856.3|853.9|853.64|851.24|0
1653412700000|2022-05-24 17:18:20|854.12|851.72|855.81|853.41|855.81|853.41|854.12|851.72|0
1653412710000|2022-05-24 17:18:30|855.57|853.17|854.12|851.72|855.57|853.17|854.12|851.72|0
1653412720000|2022-05-24 17:18:40|853.88|851.48|854.12|851.72|854.12|851.72|853.4|851|0
1653412730000|2022-05-24 17:18:50|853.4|851|853.04|850.64|853.4|851|853.04|850.64|0
1653412740000|2022-05-24 17:19:00|853.88|851.48|854.6|852.2|854.6|852.2|853.88|851.48|0
1653412750000|2022-05-24 17:19:10|854.36|851.96|854.85|852.45|854.85|852.45|854.36|851.96|0
1653412760000|2022-05-24 17:19:20|854.12|851.72|855.09|852.69|855.09|852.69|854.12|851.72|0
1653412770000|2022-05-24 17:19:30|854.6|852.2|856.05|853.65|856.05|853.65|854.25|851.85|0
1653412780000|2022-05-24 17:19:40|855.81|853.41|857.02|854.62|857.02|854.62|855.81|853.41|0
1653412790000|2022-05-24 17:19:50|856.18|853.78|856.78|854.38|856.78|854.38|856.05|853.65|0
1653412800000|2022-05-24 17:20:00|856.3|853.9|856.78|854.38|856.78|854.38|856.3|853.9|0
1653412810000|2022-05-24 17:20:10|856.3|853.9|857.02|854.62|857.5|855.1|856.3|853.9|0
1653412820000|2022-05-24 17:20:20|857.5|855.1|858.11|855.71|858.23|855.83|857.5|855.1|0
1653412830000|2022-05-24 17:20:30|858.23|855.83|858.35|855.95|858.47|856.07|858.23|855.83|0
1653412840000|2022-05-24 17:20:40|857.75|855.35|856.54|854.14|857.75|855.35|856.54|854.14|0
1653412850000|2022-05-24 17:20:50|856.3|853.9|856.54|854.14|856.54|854.14|856.05|853.65|0
1653412860000|2022-05-24 17:21:00|857.26|854.86|856.78|854.38|857.5|855.1|856.54|854.14|0
1653412870000|2022-05-24 17:21:10|857.15|854.75|855.81|853.41|857.15|854.75|855.81|853.41|0
1653412880000|2022-05-24 17:21:20|856.3|853.9|856.54|854.14|856.54|854.14|856.3|853.9|0
1653412890000|2022-05-24 17:21:30|857.02|854.62|857.02|854.62|857.26|854.86|857.02|854.62|0
1653412900000|2022-05-24 17:21:40|857.26|854.86|857.5|855.1|857.99|855.59|857.26|854.86|0
1653412910000|2022-05-24 17:21:50|857.75|855.35|860.16|857.76|860.16|857.76|857.75|855.35|0
1653412920000|2022-05-24 17:22:00|860.29|857.89|860.4|858|860.4|858|860.16|857.76|0
1653412930000|2022-05-24 17:22:10|860.89|858.49|860.89|858.49|860.89|858.49|860.89|858.49|0
1653412940000|2022-05-24 17:22:20|861.37|858.97|860.89|858.49|861.37|858.97|860.89|858.49|0
1653412950000|2022-05-24 17:22:30|861.13|858.73|861.37|858.97|861.37|858.97|861.13|858.73|0
1653412960000|2022-05-24 17:22:40|861.61|859.21|861.61|859.21|861.61|859.21|860.89|858.49|0
1653412970000|2022-05-24 17:22:50|861.37|858.97|860.4|858|861.37|858.97|860.4|858|0
1653412980000|2022-05-24 17:23:00|860.16|857.76|859.32|856.92|860.16|857.76|859.32|856.92|0
1653412990000|2022-05-24 17:23:10|859.44|857.04|859.44|857.04|859.44|857.04|858.95|856.55|0
1653413000000|2022-05-24 17:23:20|858.6|856.2|858.71|856.31|858.95|856.55|858.6|856.2|0
1653413010000|2022-05-24 17:23:30|857.99|855.59|857.99|855.59|858.47|856.07|857.99|855.59|0
1653413020000|2022-05-24 17:23:40|858.23|855.83|857.74|855.34|858.23|855.83|857.5|855.1|0
1653413030000|2022-05-24 17:23:50|858.23|855.83|857.74|855.34|858.23|855.83|857.5|855.1|0
1653413040000|2022-05-24 17:24:00|857.5|855.1|857.5|855.1|857.5|855.1|857.26|854.86|0
1653413050000|2022-05-24 17:24:10|856.78|854.38|856.78|854.38|856.78|854.38|856.05|853.65|0
1653413060000|2022-05-24 17:24:20|857.02|854.62|857.74|855.34|857.74|855.34|857.02|854.62|0
1653413070000|2022-05-24 17:24:30|857.26|854.86|857.74|855.34|857.99|855.59|857.26|854.86|0
1653413080000|2022-05-24 17:24:40|857.99|855.59|857.99|855.59|857.99|855.59|857.15|854.75|0
1653413090000|2022-05-24 17:24:50|858.23|855.83|858.47|856.07|858.6|856.2|858.23|855.83|0
1653413100000|2022-05-24 17:25:00|858.71|856.31|859.08|856.68|859.56|857.16|858.71|856.31|0
1653413110000|2022-05-24 17:25:10|858.71|856.31|859.19|856.79|859.19|856.79|858.71|856.31|0
1653413120000|2022-05-24 17:25:20|858.47|856.07|859.19|856.79|859.44|857.04|858.47|856.07|0
1653413130000|2022-05-24 17:25:30|859.44|857.04|859.92|857.52|859.92|857.52|859.19|856.79|0
1653413140000|2022-05-24 17:25:40|859.44|857.04|860.16|857.76|860.16|857.76|859.44|857.04|0
1653413150000|2022-05-24 17:25:50|860.05|857.65|860.4|858|860.65|858.25|860.05|857.65|0
1653413160000|2022-05-24 17:26:00|860.65|858.25|860.4|858|860.65|858.25|860.4|858|0
1653413170000|2022-05-24 17:26:10|859.68|857.28|858.71|856.31|859.68|857.28|858.71|856.31|0
1653413180000|2022-05-24 17:26:20|859.44|857.04|858.95|856.55|859.44|857.04|858.95|856.55|0
1653413190000|2022-05-24 17:26:30|858.47|856.07|857.74|855.34|858.47|856.07|857.5|855.1|0
1653413200000|2022-05-24 17:26:40|858.71|856.31|857.39|854.99|858.71|856.31|857.39|854.99|0
1653413210000|2022-05-24 17:26:50|857.02|854.62|856.29|853.89|857.02|854.62|856.29|853.89|0
1653413220000|2022-05-24 17:27:00|856.78|854.38|857.5|855.1|857.5|855.1|856.78|854.38|0
1653413230000|2022-05-24 17:27:10|857.74|855.34|857.74|855.34|857.74|855.34|857.74|855.34|0
1653413240000|2022-05-24 17:27:20|857.26|854.86|856.78|854.38|857.99|855.59|856.78|854.38|0
1653413250000|2022-05-24 17:27:30|857.02|854.62|856.29|853.89|857.02|854.62|856.29|853.89|0
1653413260000|2022-05-24 17:27:40|856.05|853.65|855.09|852.69|856.05|853.65|855.09|852.69|0
1653413270000|2022-05-24 17:27:50|856.05|853.65|857.02|854.62|857.02|854.62|856.05|853.65|0
1653413280000|2022-05-24 17:28:00|856.78|854.38|857.02|854.62|857.02|854.62|856.78|854.38|0
1653413290000|2022-05-24 17:28:10|856.29|853.89|856.54|854.14|856.54|854.14|856.05|853.65|0
1653413300000|2022-05-24 17:28:20|856.29|853.89|857.5|855.1|857.5|855.1|856.29|853.89|0
1653413310000|2022-05-24 17:28:30|857.26|854.86|857.5|855.1|857.74|855.34|857.26|854.86|0
1653413320000|2022-05-24 17:28:40|857.39|854.99|857.5|855.1|857.74|855.34|857.39|854.99|0
1653413330000|2022-05-24 17:28:50|857.74|855.34|857.02|854.62|857.74|855.34|857.02|854.62|0
1653413340000|2022-05-24 17:29:00|856.29|853.89|855.33|852.93|856.29|853.89|855.33|852.93|0
1653413350000|2022-05-24 17:29:10|855.09|852.69|854.6|852.2|855.09|852.69|854.12|851.72|0
1653413360000|2022-05-24 17:29:20|854.36|851.96|854.12|851.72|854.36|851.96|853.64|851.24|0
1653413370000|2022-05-24 17:29:30|853.64|851.24|853.16|850.76|854.12|851.72|853.16|850.76|0
1653413380000|2022-05-24 17:29:40|853.4|851|851.47|849.07|853.4|851|851.47|849.07|0
1653413390000|2022-05-24 17:29:50|850.98|848.58|851.95|849.55|851.95|849.55|850.87|848.47|0
1653413400000|2022-05-24 17:30:00|853.4|851|853.4|851|853.4|851|853.16|850.76|0
1653413410000|2022-05-24 17:30:10|854.12|851.72|855.81|853.41|855.81|853.41|854.12|851.72|0
1653413420000|2022-05-24 17:30:20|856.05|853.65|853.16|850.76|856.05|853.65|853.16|850.76|0
1653413430000|2022-05-24 17:30:30|853.52|851.12|855.09|852.69|855.09|852.69|853.52|851.12|0
1653413440000|2022-05-24 17:30:40|855.33|852.93|855.09|852.69|855.57|853.17|855.09|852.69|0
1653413450000|2022-05-24 17:30:50|855.33|852.93|855.33|852.93|855.33|852.93|854.6|852.2|0
1653413460000|2022-05-24 17:31:00|854.85|852.45|855.81|853.41|855.94|853.54|854.85|852.45|0
1653413470000|2022-05-24 17:31:10|855.21|852.81|855.81|853.41|855.81|853.41|855.21|852.81|0
1653413480000|2022-05-24 17:31:20|856.05|853.65|855.57|853.17|856.05|853.65|855.09|852.69|0
1653413490000|2022-05-24 17:31:30|855.81|853.41|856.05|853.65|856.05|853.65|855.81|853.41|0
1653413500000|2022-05-24 17:31:40|856.54|854.14|857.5|855.1|857.5|855.1|856.54|854.14|0
1653413510000|2022-05-24 17:31:50|857.26|854.86|857.5|855.1|857.74|855.34|857.26|854.86|0
1653413520000|2022-05-24 17:32:00|857.99|855.59|858.23|855.83|858.23|855.83|857.5|855.1|0
1653413530000|2022-05-24 17:32:10|858.95|856.55|858.71|856.31|858.95|856.55|858.47|856.07|0
1653413540000|2022-05-24 17:32:20|858.11|855.71|858.59|856.19|858.71|856.31|858.11|855.71|0
1653413550000|2022-05-24 17:32:30|858.71|856.31|857.99|855.59|858.71|856.31|857.99|855.59|0
1653413560000|2022-05-24 17:32:40|858.23|855.83|857.74|855.34|858.23|855.83|857.5|855.1|0
1653413570000|2022-05-24 17:32:50|857.99|855.59|859.19|856.79|859.19|856.79|857.99|855.59|0
1653413580000|2022-05-24 17:33:00|859.44|857.04|859.19|856.79|859.44|857.04|859.19|856.79|0
1653413590000|2022-05-24 17:33:10|859.68|857.28|859.92|857.52|859.92|857.52|859.68|857.28|0
1653413600000|2022-05-24 17:33:20|859.44|857.04|857.99|855.59|859.56|857.16|857.99|855.59|0
1653413610000|2022-05-24 17:33:30|858.23|855.83|858.23|855.83|858.47|856.07|858.23|855.83|0
1653413620000|2022-05-24 17:33:40|857.74|855.34|857.26|854.86|857.74|855.34|856.78|854.38|0
1653413630000|2022-05-24 17:33:50|857.02|854.62|856.29|853.89|857.02|854.62|856.29|853.89|0
1653413640000|2022-05-24 17:34:00|857.02|854.62|856.05|853.65|857.02|854.62|856.05|853.65|0
1653413650000|2022-05-24 17:34:10|855.81|853.41|855.33|852.93|855.81|853.41|855.33|852.93|0
1653413660000|2022-05-24 17:34:20|854.97|852.57|854.73|852.33|855.33|852.93|854.73|852.33|0
1653413670000|2022-05-24 17:34:30|854.6|852.2|856.05|853.65|856.05|853.65|854.6|852.2|0
1653413680000|2022-05-24 17:34:40|855.94|853.54|855.57|853.17|855.94|853.54|855.45|853.05|0
1653413690000|2022-05-24 17:34:50|856.05|853.65|855.81|853.41|856.05|853.65|855.57|853.17|0
1653413700000|2022-05-24 17:35:00|854.84|852.44|855.33|852.93|855.57|853.17|854.84|852.44|0
1653413710000|2022-05-24 17:35:10|855.81|853.41|855.09|852.69|855.81|853.41|855.09|852.69|0
1653413720000|2022-05-24 17:35:20|855.81|853.41|855.33|852.93|856.05|853.65|855.09|852.69|0
1653413730000|2022-05-24 17:35:30|855.81|853.41|855.57|853.17|856.05|853.65|855.57|853.17|0
1653413740000|2022-05-24 17:35:40|855.33|852.93|855.81|853.41|855.81|853.41|855.09|852.69|0
1653413750000|2022-05-24 17:35:50|855.33|852.93|855.94|853.54|856.18|853.78|855.33|852.93|0
1653413760000|2022-05-24 17:36:00|856.05|853.65|856.18|853.78|856.18|853.78|855.33|852.93|0
1653413770000|2022-05-24 17:36:10|856.05|853.65|856.29|853.89|856.29|853.89|855.81|853.41|0
1653413780000|2022-05-24 17:36:20|855.81|853.41|854.12|851.72|855.81|853.41|854.12|851.72|0
1653413790000|2022-05-24 17:36:30|854.25|851.85|852.43|850.03|854.25|851.85|852.43|850.03|0
1653413800000|2022-05-24 17:36:40|852.67|850.27|853.88|851.48|853.88|851.48|852.67|850.27|0
1653413810000|2022-05-24 17:36:50|853.4|851|853.4|851|853.4|851|853.4|851|0
1653413820000|2022-05-24 17:37:00|854.36|851.96|854.97|852.57|854.97|852.57|854.36|851.96|0
1653413830000|2022-05-24 17:37:10|855.09|852.69|854.6|852.2|855.09|852.69|854.6|852.2|0
1653413840000|2022-05-24 17:37:20|853.4|851|852.19|849.79|853.4|851|852.19|849.79|0
1653413850000|2022-05-24 17:37:30|852.43|850.03|851.71|849.31|852.67|850.27|851.71|849.31|0
1653413860000|2022-05-24 17:37:40|851.46|849.06|852.91|850.51|852.91|850.51|851.46|849.06|0
1653413870000|2022-05-24 17:37:50|852.43|850.03|850.98|848.58|852.43|850.03|850.98|848.58|0
1653413880000|2022-05-24 17:38:00|849.66|847.26|848.57|846.17|849.78|847.38|848.57|846.17|0
1653413890000|2022-05-24 17:38:10|848.09|845.69|849.05|846.65|849.05|846.65|848.09|845.69|0
1653413900000|2022-05-24 17:38:20|849.29|846.89|850.26|847.86|850.26|847.86|849.29|846.89|0
1653413910000|2022-05-24 17:38:30|849.9|847.5|848.09|845.69|849.9|847.5|848.09|845.69|0
1653413920000|2022-05-24 17:38:40|848.33|845.93|847.36|844.96|848.33|845.93|847.12|844.72|0
1653413930000|2022-05-24 17:38:50|848.09|845.69|845.92|843.52|848.09|845.69|845.92|843.52|0
1653413940000|2022-05-24 17:39:00|846.16|843.76|847.12|844.72|847.25|844.85|846.16|843.76|0
1653413950000|2022-05-24 17:39:10|846.4|844|846.88|844.48|846.88|844.48|846.04|843.64|0
1653413960000|2022-05-24 17:39:20|847.6|845.2|848.21|845.81|848.21|845.81|847.6|845.2|0
1653413970000|2022-05-24 17:39:30|847.73|845.33|847.85|845.45|847.85|845.45|846.88|844.48|0
1653413980000|2022-05-24 17:39:40|847.6|845.2|846.64|844.24|847.6|845.2|846.64|844.24|0
1653413990000|2022-05-24 17:39:50|847.12|844.72|846.64|844.24|847.36|844.96|846.64|844.24|0
1653414000000|2022-05-24 17:40:00|846.4|844|846.16|843.76|846.4|844|846.16|843.76|0
1653414010000|2022-05-24 17:40:10|845.43|843.03|844.84|842.44|846.16|843.76|844.84|842.44|0
1653414020000|2022-05-24 17:40:20|844.23|841.83|844.23|841.83|844.47|842.07|843.75|841.35|0
1653414030000|2022-05-24 17:40:30|842.3|839.9|842.54|840.14|843.27|840.87|842.06|839.66|0
1653414040000|2022-05-24 17:40:40|842.06|839.66|840.38|837.98|842.3|839.9|840.38|837.98|0
1653414050000|2022-05-24 17:40:50|840.86|838.46|838.69|836.29|840.86|838.46|838.69|836.29|0
1653414060000|2022-05-24 17:41:00|837.25|834.85|836.52|834.12|837.25|834.85|836.52|834.12|0
1653414070000|2022-05-24 17:41:10|835.56|833.16|837.73|835.33|837.73|835.33|835.56|833.16|0
1653414080000|2022-05-24 17:41:20|838.45|836.05|839.65|837.25|839.65|837.25|838.45|836.05|0
1653414090000|2022-05-24 17:41:30|839.89|837.49|839.41|837.01|839.89|837.49|839.41|837.01|0
1653414100000|2022-05-24 17:41:40|839.17|836.77|838.69|836.29|839.65|837.25|838.69|836.29|0
1653414110000|2022-05-24 17:41:50|838.21|835.81|838.93|836.53|838.93|836.53|838.21|835.81|0
1653414120000|2022-05-24 17:42:00|839.17|836.77|839.89|837.49|839.89|837.49|838.21|835.81|0
1653414130000|2022-05-24 17:42:10|839.65|837.25|842.19|839.79|842.19|839.79|839.65|837.25|0
1653414140000|2022-05-24 17:42:20|842.3|839.9|841.82|839.42|842.3|839.9|841.58|839.18|0
1653414150000|2022-05-24 17:42:30|842.19|839.79|841.82|839.42|842.19|839.79|841.58|839.18|0
1653414160000|2022-05-24 17:42:40|842.06|839.66|842.3|839.9|842.3|839.9|841.58|839.18|0
1653414170000|2022-05-24 17:42:50|841.34|838.94|841.82|839.42|842.06|839.66|841.34|838.94|0
1653414180000|2022-05-24 17:43:00|841.1|838.7|842.3|839.9|842.3|839.9|841.1|838.7|0
1653414190000|2022-05-24 17:43:10|842.54|840.14|842.54|840.14|842.54|840.14|842.06|839.66|0
1653414200000|2022-05-24 17:43:20|842.78|840.38|842.54|840.14|842.78|840.38|842.54|840.14|0
1653414210000|2022-05-24 17:43:30|842.3|839.9|843.02|840.62|843.02|840.62|841.82|839.42|0
1653414220000|2022-05-24 17:43:40|842.54|840.14|841.95|839.55|842.78|840.38|841.95|839.55|0
1653414230000|2022-05-24 17:43:50|842.06|839.66|842.3|839.9|842.3|839.9|842.06|839.66|0
1653414240000|2022-05-24 17:44:00|841.82|839.42|842.54|840.14|842.54|840.14|841.82|839.42|0
1653414250000|2022-05-24 17:44:10|843.02|840.62|841.34|838.94|843.02|840.62|841.34|838.94|0
1653414260000|2022-05-24 17:44:20|841.1|838.7|841.34|838.94|841.82|839.42|841.1|838.7|0
1653414270000|2022-05-24 17:44:30|841.58|839.18|840.92|838.52|841.82|839.42|840.86|838.46|0
1653414280000|2022-05-24 17:44:40|841.16|838.76|841.16|838.76|841.16|838.76|840.92|838.52|0
1653414290000|2022-05-24 17:44:50|840.68|838.28|840.68|838.28|840.92|838.52|840.68|838.28|0
1653414300000|2022-05-24 17:45:00|841.16|838.76|840.68|838.28|841.16|838.76|840.68|838.28|0
1653414310000|2022-05-24 17:45:10|840.92|838.52|840.44|838.04|840.92|838.52|840.44|838.04|0
1653414320000|2022-05-24 17:45:20|840.68|838.28|840.44|838.04|840.68|838.28|840.44|838.04|0
1653414330000|2022-05-24 17:45:30|840.08|837.68|839.72|837.32|840.2|837.8|839.72|837.32|0
1653414340000|2022-05-24 17:45:40|838.51|836.11|839.48|837.08|839.48|837.08|838.51|836.11|0
1653414350000|2022-05-24 17:45:50|839.24|836.84|838.51|836.11|839.96|837.56|838.51|836.11|0
1653414360000|2022-05-24 17:46:00|837.79|835.39|837.07|834.67|838.27|835.87|837.07|834.67|0
1653414370000|2022-05-24 17:46:10|836.34|833.94|835.86|833.46|836.34|833.94|835.86|833.46|0
1653414380000|2022-05-24 17:46:20|836.34|833.94|834.66|832.26|836.34|833.94|834.42|832.02|0
1653414390000|2022-05-24 17:46:30|834.18|831.78|836.59|834.19|836.59|834.19|834.18|831.78|0
1653414400000|2022-05-24 17:46:40|837.07|834.67|838.51|836.11|838.51|836.11|837.07|834.67|0
1653414410000|2022-05-24 17:46:50|838.27|835.87|838.75|836.35|838.75|836.35|838.27|835.87|0
1653414420000|2022-05-24 17:47:00|840.44|838.04|839.72|837.32|840.44|838.04|839.24|836.84|0
1653414430000|2022-05-24 17:47:10|839.24|836.84|840.44|838.04|840.44|838.04|839.24|836.84|0
1653414440000|2022-05-24 17:47:20|839.48|837.08|841.05|838.65|841.05|838.65|839.48|837.08|0
1653414450000|2022-05-24 17:47:30|840.68|838.28|841.16|838.76|841.16|838.76|840.68|838.28|0
1653414460000|2022-05-24 17:47:40|841.4|839|843.57|841.17|843.57|841.17|841.4|839|0
1653414470000|2022-05-24 17:47:50|843.82|841.42|843.57|841.17|843.82|841.42|843.46|841.06|0
1653414480000|2022-05-24 17:48:00|842.85|840.45|842.13|839.73|842.85|840.45|842.13|839.73|0
1653414490000|2022-05-24 17:48:10|843.33|840.93|843.09|840.69|843.33|840.93|842.85|840.45|0
1653414500000|2022-05-24 17:48:20|843.33|840.93|842.61|840.21|843.33|840.93|841.65|839.25|0
1653414510000|2022-05-24 17:48:30|842.98|840.58|842.61|840.21|842.98|840.58|842.61|840.21|0
1653414520000|2022-05-24 17:48:40|842.13|839.73|842.73|840.33|842.73|840.33|842.13|839.73|0
1653414530000|2022-05-24 17:48:50|841.89|839.49|841.89|839.49|841.89|839.49|841.65|839.25|0
1653414540000|2022-05-24 17:49:00|841.4|839|840.32|837.92|841.4|839|840.32|837.92|0
1653414550000|2022-05-24 17:49:10|840.44|838.04|840.44|838.04|840.44|838.04|839.72|837.32|0
1653414560000|2022-05-24 17:49:20|839.72|837.32|840.44|838.04|840.44|838.04|839.72|837.32|0
1653414570000|2022-05-24 17:49:30|839.24|836.84|840.44|838.04|840.44|838.04|839.24|836.84|0
1653414580000|2022-05-24 17:49:40|840.68|838.28|840.2|837.8|840.68|838.28|840.2|837.8|0
1653414590000|2022-05-24 17:49:50|840.68|838.28|839.96|837.56|840.68|838.28|839.96|837.56|0
1653414600000|2022-05-24 17:50:00|838.99|836.59|839.48|837.08|839.48|837.08|838.99|836.59|0
1653414610000|2022-05-24 17:50:10|839.72|837.32|840.68|838.28|840.68|838.28|839.72|837.32|0
1653414620000|2022-05-24 17:50:20|840.44|838.04|840.92|838.52|840.92|838.52|839.96|837.56|0
1653414630000|2022-05-24 17:50:30|840.68|838.28|841.16|838.76|841.16|838.76|840.68|838.28|0
1653414640000|2022-05-24 17:50:40|840.44|838.04|840.81|838.41|840.81|838.41|840.2|837.8|0
1653414650000|2022-05-24 17:50:50|839.96|837.56|839.48|837.08|840.2|837.8|839.48|837.08|0
1653414660000|2022-05-24 17:51:00|839.23|836.83|840.2|837.8|840.2|837.8|839.23|836.83|0
1653414670000|2022-05-24 17:51:10|839.48|837.08|838.75|836.35|839.48|837.08|838.75|836.35|0
1653414680000|2022-05-24 17:51:20|838.64|836.24|837.91|835.51|838.64|836.24|837.55|835.15|0
1653414690000|2022-05-24 17:51:30|837.55|835.15|838.27|835.87|838.27|835.87|837.55|835.15|0
1653414700000|2022-05-24 17:51:40|837.67|835.27|838.16|835.76|838.27|835.87|837.67|835.27|0
1653414710000|2022-05-24 17:51:50|838.99|836.59|837.55|835.15|838.99|836.59|837.55|835.15|0
1653414720000|2022-05-24 17:52:00|836.83|834.43|838.03|835.63|838.03|835.63|836.83|834.43|0
1653414730000|2022-05-24 17:52:10|838.27|835.87|839.23|836.83|839.23|836.83|838.27|835.87|0
1653414740000|2022-05-24 17:52:20|838.51|836.11|838.75|836.35|838.75|836.35|838.51|836.11|0
1653414750000|2022-05-24 17:52:30|838.64|836.24|838.27|835.87|838.75|836.35|838.27|835.87|0
1653414760000|2022-05-24 17:52:40|838.51|836.11|838.03|835.63|838.51|836.11|837.91|835.51|0
1653414770000|2022-05-24 17:52:50|837.67|835.27|837.55|835.15|837.79|835.39|837.55|835.15|0
1653414780000|2022-05-24 17:53:00|837.79|835.39|837.79|835.39|837.79|835.39|837.55|835.15|0
1653414790000|2022-05-24 17:53:10|838.27|835.87|838.27|835.87|838.75|836.35|838.27|835.87|0
1653414800000|2022-05-24 17:53:20|837.55|835.15|836.83|834.43|837.55|835.15|836.83|834.43|0
1653414810000|2022-05-24 17:53:30|837.07|834.67|836.34|833.94|837.07|834.67|836.1|833.7|0
1653414820000|2022-05-24 17:53:40|836.83|834.43|836.58|834.18|837.07|834.67|836.58|834.18|0
1653414830000|2022-05-24 17:53:50|836.83|834.43|837.07|834.67|837.07|834.67|836.34|833.94|0
1653414840000|2022-05-24 17:54:00|837.19|834.79|836.58|834.18|837.19|834.79|835.86|833.46|0
1653414850000|2022-05-24 17:54:10|836.1|833.7|834.66|832.26|836.1|833.7|834.66|832.26|0
1653414860000|2022-05-24 17:54:20|835.38|832.98|836.1|833.7|836.1|833.7|835.38|832.98|0
1653414870000|2022-05-24 17:54:30|835.62|833.22|835.86|833.46|836.58|834.18|835.62|833.22|0
1653414880000|2022-05-24 17:54:40|836.34|833.94|837.07|834.67|837.07|834.67|836.1|833.7|0
1653414890000|2022-05-24 17:54:50|837.31|834.91|837.07|834.67|837.79|835.39|837.07|834.67|0
1653414900000|2022-05-24 17:55:00|836.1|833.7|835.62|833.22|836.1|833.7|835.62|833.22|0
1653414910000|2022-05-24 17:55:10|836.34|833.94|836.34|833.94|836.83|834.43|836.34|833.94|0
1653414920000|2022-05-24 17:55:20|836.58|834.18|837.07|834.67|837.07|834.67|836.58|834.18|0
1653414930000|2022-05-24 17:55:30|837.31|834.91|835.86|833.46|837.31|834.91|835.86|833.46|0
1653414940000|2022-05-24 17:55:40|835.99|833.59|835.62|833.22|836.1|833.7|835.14|832.74|0
1653414950000|2022-05-24 17:55:50|835.38|832.98|834.3|831.9|835.38|832.98|834.18|831.78|0
1653414960000|2022-05-24 17:56:00|833.94|831.54|833.46|831.06|833.94|831.54|832.73|830.33|0
1653414970000|2022-05-24 17:56:10|833.7|831.3|833.21|830.81|833.7|831.3|833.21|830.81|0
1653414980000|2022-05-24 17:56:20|832.97|830.57|833.7|831.3|833.7|831.3|832.97|830.57|0
1653414990000|2022-05-24 17:56:30|833.46|831.06|834.66|832.26|834.66|832.26|833.46|831.06|0
1653415000000|2022-05-24 17:56:40|834.42|832.02|834.9|832.5|835.38|832.98|834.42|832.02|0
1653415010000|2022-05-24 17:56:50|835.14|832.74|835.14|832.74|835.38|832.98|835.14|832.74|0
1653415020000|2022-05-24 17:57:00|834.66|832.26|835.14|832.74|835.14|832.74|834.42|832.02|0
1653415030000|2022-05-24 17:57:10|835.86|833.46|835.14|832.74|835.86|833.46|835.14|832.74|0
1653415040000|2022-05-24 17:57:20|835.38|832.98|836.1|833.7|836.1|833.7|835.38|832.98|0
1653415050000|2022-05-24 17:57:30|836.83|834.43|837.55|835.15|837.55|835.15|836.83|834.43|0
1653415060000|2022-05-24 17:57:40|837.67|835.27|838.27|835.87|838.27|835.87|837.55|835.15|0
1653415070000|2022-05-24 17:57:50|838.51|836.11|839.12|836.72|839.12|836.72|838.51|836.11|0
1653415080000|2022-05-24 17:58:00|839.23|836.83|838.99|836.59|839.36|836.96|838.51|836.11|0
1653415090000|2022-05-24 17:58:10|839.23|836.83|838.27|835.87|839.23|836.83|838.27|835.87|0
1653415100000|2022-05-24 17:58:20|839.23|836.83|839.23|836.83|839.48|837.08|838.99|836.59|0
1653415110000|2022-05-24 17:58:30|839.48|837.08|838.75|836.35|839.48|837.08|838.75|836.35|0
1653415120000|2022-05-24 17:58:40|837.79|835.39|838.27|835.87|838.27|835.87|837.79|835.39|0
1653415130000|2022-05-24 17:58:50|838.03|835.63|838.03|835.63|838.03|835.63|837.79|835.39|0
1653415140000|2022-05-24 17:59:00|837.31|834.91|837.79|835.39|838.27|835.87|837.31|834.91|0
1653415150000|2022-05-24 17:59:10|837.55|835.15|837.43|835.03|837.79|835.39|837.43|835.03|0
1653415160000|2022-05-24 17:59:20|837.31|834.91|836.83|834.43|837.31|834.91|836.58|834.18|0
1653415170000|2022-05-24 17:59:30|836.58|834.18|836.47|834.07|836.83|834.43|836.47|834.07|0
1653415180000|2022-05-24 17:59:40|836.1|833.7|838.03|835.63|838.03|835.63|836.1|833.7|0
1653415190000|2022-05-24 17:59:50|837.79|835.39|837.67|835.27|838.03|835.63|837.67|835.27|0
1653415200000|2022-05-24 18:00:00|836.83|834.43|837.31|834.91|837.31|834.91|836.83|834.43|0
1653415210000|2022-05-24 18:00:10|836.83|834.43|836.58|834.18|836.83|834.43|836.58|834.18|0
1653415220000|2022-05-24 18:00:20|836.71|834.31|836.58|834.18|836.71|834.31|836.58|834.18|0
1653415230000|2022-05-24 18:00:30|836.1|833.7|836.34|833.94|836.83|834.43|836.1|833.7|0
1653415240000|2022-05-24 18:00:40|836.71|834.31|836.58|834.18|836.71|834.31|836.34|833.94|0
1653415250000|2022-05-24 18:00:50|837.55|835.15|837.79|835.39|838.03|835.63|837.55|835.15|0
1653415260000|2022-05-24 18:01:00|837.55|835.15|838.03|835.63|838.03|835.63|836.82|834.42|0
1653415270000|2022-05-24 18:01:10|837.55|835.15|839.47|837.07|839.47|837.07|837.55|835.15|0
1653415280000|2022-05-24 18:01:20|839.23|836.83|840.44|838.04|840.44|838.04|839.23|836.83|0
1653415290000|2022-05-24 18:01:30|840.2|837.8|841.89|839.49|841.89|839.49|840.2|837.8|0
1653415300000|2022-05-24 18:01:40|842.61|840.21|843.22|840.82|843.22|840.82|842.61|840.21|0
1653415310000|2022-05-24 18:01:50|843.57|841.17|843.57|841.17|843.57|841.17|843.09|840.69|0
1653415320000|2022-05-24 18:02:00|843.09|840.69|841.4|839|843.09|840.69|841.4|839|0
1653415330000|2022-05-24 18:02:10|840.92|838.52|842.13|839.73|842.13|839.73|840.92|838.52|0
1653415340000|2022-05-24 18:02:20|842.85|840.45|843.09|840.69|843.09|840.69|842.85|840.45|0
1653415350000|2022-05-24 18:02:30|843.33|840.93|843.46|841.06|843.57|841.17|843.33|840.93|0
1653415360000|2022-05-24 18:02:40|843.09|840.69|843.09|840.69|843.09|840.69|842.61|840.21|0
1653415370000|2022-05-24 18:02:50|842.37|839.97|842.13|839.73|842.61|840.21|842.13|839.73|0
1653415380000|2022-05-24 18:03:00|841.77|839.37|840.68|838.28|841.77|839.37|840.68|838.28|0
1653415390000|2022-05-24 18:03:10|840.2|837.8|840.92|838.52|841.16|838.76|840.2|837.8|0
1653415400000|2022-05-24 18:03:20|842.13|839.73|842.61|840.21|842.61|840.21|842.13|839.73|0
1653415410000|2022-05-24 18:03:30|842.13|839.73|841.64|839.24|842.61|840.21|841.64|839.24|0
1653415420000|2022-05-24 18:03:40|842.37|839.97|841.88|839.48|842.61|840.21|841.88|839.48|0
1653415430000|2022-05-24 18:03:50|842.61|840.21|841.64|839.24|842.61|840.21|841.64|839.24|0
1653415440000|2022-05-24 18:04:00|841.16|838.76|842.37|839.97|842.37|839.97|841.16|838.76|0
1653415450000|2022-05-24 18:04:10|841.88|839.48|840.92|838.52|841.88|839.48|840.92|838.52|0
1653415460000|2022-05-24 18:04:20|840.68|838.28|841.64|839.24|841.64|839.24|840.68|838.28|0
1653415470000|2022-05-24 18:04:30|842.01|839.61|842.37|839.97|842.85|840.45|842.01|839.61|0
1653415480000|2022-05-24 18:04:40|842.85|840.45|842.85|840.45|842.85|840.45|842.85|840.45|0
1653415490000|2022-05-24 18:04:50|843.33|840.93|845.02|842.62|845.02|842.62|843.33|840.93|0
1653415500000|2022-05-24 18:05:00|844.3|841.9|844.78|842.38|844.78|842.38|843.57|841.17|0
1653415510000|2022-05-24 18:05:10|844.05|841.65|845.02|842.62|845.02|842.62|844.05|841.65|0
1653415520000|2022-05-24 18:05:20|844.3|841.9|845.02|842.62|845.26|842.86|844.3|841.9|0
1653415530000|2022-05-24 18:05:30|844.05|841.65|844.3|841.9|844.3|841.9|844.05|841.65|0
1653415540000|2022-05-24 18:05:40|843.33|840.93|842.85|840.45|843.33|840.93|842.85|840.45|0
1653415550000|2022-05-24 18:05:50|843.09|840.69|842.61|840.21|843.09|840.69|842.61|840.21|0
1653415560000|2022-05-24 18:06:00|842.37|839.97|842.13|839.73|842.37|839.97|842.13|839.73|0
1653415570000|2022-05-24 18:06:10|841.64|839.24|841.4|839|841.64|839.24|841.4|839|0
1653415580000|2022-05-24 18:06:20|841.16|838.76|841.88|839.48|841.88|839.48|840.68|838.28|0
1653415590000|2022-05-24 18:06:30|842.13|839.73|841.64|839.24|842.13|839.73|841.4|839|0
1653415600000|2022-05-24 18:06:40|841.4|839|841.88|839.48|841.88|839.48|841.4|839|0
1653415610000|2022-05-24 18:06:50|841.4|839|842.61|840.21|842.61|840.21|841.4|839|0
1653415620000|2022-05-24 18:07:00|841.88|839.48|841.64|839.24|841.88|839.48|841.4|839|0
1653415630000|2022-05-24 18:07:10|842.13|839.73|841.05|838.65|842.13|839.73|841.05|838.65|0
1653415640000|2022-05-24 18:07:20|840.68|838.28|839.23|836.83|840.68|838.28|839.23|836.83|0
1653415650000|2022-05-24 18:07:30|838.75|836.35|839.47|837.07|839.72|837.32|838.75|836.35|0
1653415660000|2022-05-24 18:07:40|838.99|836.59|839.23|836.83|839.23|836.83|838.99|836.59|0
1653415670000|2022-05-24 18:07:50|839.47|837.07|838.27|835.87|839.47|837.07|838.27|835.87|0
1653415680000|2022-05-24 18:08:00|839.12|836.72|840.44|838.04|840.44|838.04|839.12|836.72|0
1653415690000|2022-05-24 18:08:10|839.96|837.56|839.23|836.83|840.08|837.68|839.23|836.83|0
1653415700000|2022-05-24 18:08:20|838.99|836.59|839.72|837.32|839.72|837.32|838.75|836.35|0
1653415710000|2022-05-24 18:08:30|839.6|837.2|839.23|836.83|839.6|837.2|839.23|836.83|0
1653415720000|2022-05-24 18:08:40|839.72|837.32|836.82|834.42|839.72|837.32|836.82|834.42|0
1653415730000|2022-05-24 18:08:50|836.34|833.94|837.07|834.67|837.07|834.67|836.34|833.94|0
1653415740000|2022-05-24 18:09:00|835.14|832.74|834.66|832.26|835.14|832.74|834.66|832.26|0
1653415750000|2022-05-24 18:09:10|833.94|831.54|833.21|830.81|834.3|831.9|833.21|830.81|0
1653415760000|2022-05-24 18:09:20|832.86|830.46|832.01|829.61|832.86|830.46|832.01|829.61|0
1653415770000|2022-05-24 18:09:30|829.85|827.45|829.6|827.2|829.85|827.45|828.64|826.24|0
1653415780000|2022-05-24 18:09:40|829.12|826.72|830.57|828.17|830.57|828.17|829.12|826.72|0
1653415790000|2022-05-24 18:09:50|830.81|828.41|831.05|828.65|831.53|829.13|830.81|828.41|0
1653415800000|2022-05-24 18:10:00|831.29|828.89|831.53|829.13|831.77|829.37|831.29|828.89|0
1653415810000|2022-05-24 18:10:10|831.29|828.89|830.81|828.41|831.29|828.89|830.57|828.17|0
1653415820000|2022-05-24 18:10:20|829.12|826.72|828.64|826.24|829.36|826.96|828.16|825.76|0
1653415830000|2022-05-24 18:10:30|829.6|827.2|828.29|825.89|829.6|827.2|828.29|825.89|0
1653415840000|2022-05-24 18:10:40|828.64|826.24|829.12|826.72|829.12|826.72|828.29|825.89|0
1653415850000|2022-05-24 18:10:50|828.4|826|827.92|825.52|828.64|826.24|827.92|825.52|0
1653415860000|2022-05-24 18:11:00|827.68|825.28|823.84|821.44|827.92|825.52|823.6|821.2|0
1653415870000|2022-05-24 18:11:10|824.32|821.92|822.64|820.24|824.32|821.92|822.64|820.24|0
1653415880000|2022-05-24 18:11:20|822.88|820.48|822.4|820|822.88|820.48|822.4|820|0
1653415890000|2022-05-24 18:11:30|820.96|818.56|822.88|820.48|822.88|820.48|820.96|818.56|0
1653415900000|2022-05-24 18:11:40|823.36|820.96|821.92|819.52|823.36|820.96|821.92|819.52|0
1653415910000|2022-05-24 18:11:50|821.44|819.04|822.16|819.76|822.16|819.76|821.44|819.04|0
1653415920000|2022-05-24 18:12:00|821.92|819.52|821.68|819.28|822.64|820.24|821.68|819.28|0
1653415930000|2022-05-24 18:12:10|822.16|819.76|823.36|820.96|824.32|821.92|822.16|819.76|0
1653415940000|2022-05-24 18:12:20|823.84|821.44|823.24|820.84|823.84|821.44|823.12|820.72|0
1653415950000|2022-05-24 18:12:30|822.88|820.48|822.4|820|822.88|820.48|822.16|819.76|0
1653415960000|2022-05-24 18:12:40|822.64|820.24|823.12|820.72|823.12|820.72|822.04|819.64|0
1653415970000|2022-05-24 18:12:50|823.36|820.96|823|820.6|823.36|820.96|822.4|820|0
1653415980000|2022-05-24 18:13:00|822.4|820|824.32|821.92|824.32|821.92|822.4|820|0
1653415990000|2022-05-24 18:13:10|825.76|823.36|824.56|822.16|825.76|823.36|824.56|822.16|0
1653416000000|2022-05-24 18:13:20|825.04|822.64|824.8|822.4|825.52|823.12|824.8|822.4|0
1653416010000|2022-05-24 18:13:30|825.04|822.64|825.28|822.88|825.28|822.88|824.56|822.16|0
1653416020000|2022-05-24 18:13:40|825.76|823.36|825.88|823.48|826|823.6|825.76|823.36|0
1653416030000|2022-05-24 18:13:50|826.24|823.84|826.72|824.32|826.72|824.32|826.24|823.84|0
1653416040000|2022-05-24 18:14:00|826|823.6|827.2|824.8|827.2|824.8|825.76|823.36|0
1653416050000|2022-05-24 18:14:10|828.64|826.24|829.6|827.2|829.6|827.2|828.64|826.24|0
1653416060000|2022-05-24 18:14:20|830.33|827.93|830.33|827.93|830.57|828.17|830.33|827.93|0
1653416070000|2022-05-24 18:14:30|830.57|828.17|830.57|828.17|831.05|828.65|830.57|828.17|0
1653416080000|2022-05-24 18:14:40|830.09|827.69|830.09|827.69|830.09|827.69|829.84|827.44|0
1653416090000|2022-05-24 18:14:50|829.73|827.33|829.49|827.09|830.21|827.81|829.49|827.09|0
1653416100000|2022-05-24 18:15:00|829.12|826.72|830.09|827.69|830.09|827.69|828.88|826.48|0
1653416110000|2022-05-24 18:15:10|830.81|828.41|830.57|828.17|830.81|828.41|830.33|827.93|0
1653416120000|2022-05-24 18:15:20|831.05|828.65|831.29|828.89|831.29|828.89|830.81|828.41|0
1653416130000|2022-05-24 18:15:30|831.65|829.25|832.25|829.85|832.25|829.85|831.65|829.25|0
1653416140000|2022-05-24 18:15:40|832.49|830.09|832.25|829.85|833.21|830.81|832.25|829.85|0
1653416150000|2022-05-24 18:15:50|832.97|830.57|832.73|830.33|833.21|830.81|832.73|830.33|0
1653416160000|2022-05-24 18:16:00|832.97|830.57|832.25|829.85|832.97|830.57|831.77|829.37|0
1653416170000|2022-05-24 18:16:10|832.49|830.09|831.53|829.13|832.73|830.33|831.53|829.13|0
1653416180000|2022-05-24 18:16:20|832.43|830.03|831.78|829.38|832.43|830.03|831.65|829.25|0
1653416190000|2022-05-24 18:16:30|831.17|828.77|831.41|829.01|831.65|829.25|831.17|828.77|0
1653416200000|2022-05-24 18:16:40|831.17|828.77|831.9|829.5|831.9|829.5|831.17|828.77|0
1653416210000|2022-05-24 18:16:50|831.41|829.01|831.17|828.77|831.41|829.01|831.06|828.66|0
1653416220000|2022-05-24 18:17:00|830.82|828.42|832.38|829.98|832.38|829.98|830.45|828.05|0
1653416230000|2022-05-24 18:17:10|831.41|829.01|831.65|829.25|832.02|829.62|831.41|829.01|0
1653416240000|2022-05-24 18:17:20|831.54|829.14|831.41|829.01|831.9|829.5|831.17|828.77|0
1653416250000|2022-05-24 18:17:30|832.14|829.74|832.38|829.98|832.38|829.98|832.14|829.74|0
1653416260000|2022-05-24 18:17:40|832.62|830.22|832.86|830.46|832.86|830.46|832.62|830.22|0
1653416270000|2022-05-24 18:17:50|832.38|829.98|833.1|830.7|833.1|830.7|832.38|829.98|0
1653416280000|2022-05-24 18:18:00|832.86|830.46|831.9|829.5|832.86|830.46|831.9|829.5|0
1653416290000|2022-05-24 18:18:10|832.62|830.22|833.34|830.94|833.34|830.94|832.14|829.74|0
1653416300000|2022-05-24 18:18:20|834.55|832.15|835.75|833.35|835.75|833.35|834.55|832.15|0
1653416310000|2022-05-24 18:18:30|837.2|834.8|836.96|834.56|837.44|835.04|836.96|834.56|0
1653416320000|2022-05-24 18:18:40|836.36|833.96|837.2|834.8|837.2|834.8|835.99|833.59|0
1653416330000|2022-05-24 18:18:50|837.68|835.28|837.44|835.04|837.68|835.28|836.96|834.56|0
1653416340000|2022-05-24 18:19:00|837.92|835.52|837.33|834.93|837.92|835.52|837.33|834.93|0
1653416350000|2022-05-24 18:19:10|837.92|835.52|837.92|835.52|837.92|835.52|837.68|835.28|0
1653416360000|2022-05-24 18:19:20|838.89|836.49|838.41|836.01|838.89|836.49|837.92|835.52|0
1653416370000|2022-05-24 18:19:30|837.44|835.04|835.99|833.59|837.44|835.04|835.99|833.59|0
1653416380000|2022-05-24 18:19:40|836.48|834.08|836.48|834.08|836.96|834.56|836.48|834.08|0
1653416390000|2022-05-24 18:19:50|835.99|833.59|836.24|833.84|836.24|833.84|835.75|833.35|0
1653416400000|2022-05-24 18:20:00|836.72|834.32|837.92|835.52|837.92|835.52|836.72|834.32|0
1653416410000|2022-05-24 18:20:10|837.2|834.8|838.17|835.77|838.17|835.77|836.72|834.32|0
1653416420000|2022-05-24 18:20:20|839.37|836.97|839.85|837.45|840.34|837.94|839.37|836.97|0
1653416430000|2022-05-24 18:20:30|840.1|837.7|840.34|837.94|841.3|838.9|840.1|837.7|0
1653416440000|2022-05-24 18:20:40|839.13|836.73|839.26|836.86|839.26|836.86|839.13|836.73|0
1653416450000|2022-05-24 18:20:50|837.44|835.04|837.68|835.28|837.68|835.28|836.48|834.08|0
1653416460000|2022-05-24 18:21:00|836.96|834.56|837.2|834.8|837.2|834.8|836.96|834.56|0
1653416470000|2022-05-24 18:21:10|837.92|835.52|836.71|834.31|837.92|835.52|836.71|834.31|0
1653416480000|2022-05-24 18:21:20|836.47|834.07|835.98|833.58|836.47|834.07|835.98|833.58|0
1653416490000|2022-05-24 18:21:30|836.47|834.07|836.71|834.31|836.71|834.31|836.23|833.83|0
1653416500000|2022-05-24 18:21:40|836.47|834.07|835.26|832.86|836.47|834.07|835.26|832.86|0
1653416510000|2022-05-24 18:21:50|835.74|833.34|835.98|833.58|835.98|833.58|835.5|833.1|0
1653416520000|2022-05-24 18:22:00|835.26|832.86|836.47|834.07|836.47|834.07|835.26|832.86|0
1653416530000|2022-05-24 18:22:10|836.11|833.71|835.5|833.1|836.23|833.83|835.5|833.1|0
1653416540000|2022-05-24 18:22:20|834.78|832.38|835.5|833.1|835.5|833.1|834.54|832.14|0
1653416550000|2022-05-24 18:22:30|835.26|832.86|835.02|832.62|835.26|832.86|834.78|832.38|0
1653416560000|2022-05-24 18:22:40|834.67|832.27|834.54|832.14|835.02|832.62|834.54|832.14|0
1653416570000|2022-05-24 18:22:50|835.02|832.62|834.78|832.38|835.02|832.62|834.78|832.38|0
1653416580000|2022-05-24 18:23:00|835.02|832.62|834.54|832.14|835.02|832.62|834.54|832.14|0
1653416590000|2022-05-24 18:23:10|834.43|832.03|832.86|830.46|834.43|832.03|832.86|830.46|0
1653416600000|2022-05-24 18:23:20|833.34|830.94|831.65|829.25|833.34|830.94|830.93|828.53|0
1653416610000|2022-05-24 18:23:30|831.17|828.77|832.14|829.74|832.14|829.74|831.17|828.77|0
1653416620000|2022-05-24 18:23:40|831.17|828.77|831.17|828.77|831.17|828.77|831.17|828.77|0
1653416630000|2022-05-24 18:23:50|830.69|828.29|832.86|830.46|832.86|830.46|830.69|828.29|0
1653416640000|2022-05-24 18:24:00|833.34|830.94|834.54|832.14|834.54|832.14|833.34|830.94|0
1653416650000|2022-05-24 18:24:10|834.06|831.66|833.46|831.06|834.06|831.66|832.86|830.46|0
1653416660000|2022-05-24 18:24:20|833.58|831.18|831.41|829.01|833.58|831.18|831.41|829.01|0
1653416670000|2022-05-24 18:24:30|831.65|829.25|831.41|829.01|831.65|829.25|830.93|828.53|0
1653416680000|2022-05-24 18:24:40|830.69|828.29|830.93|828.53|830.93|828.53|830.69|828.29|0
1653416690000|2022-05-24 18:24:50|830.69|828.29|830.45|828.05|830.69|828.29|830.45|828.05|0
1653416700000|2022-05-24 18:25:00|830.69|828.29|830.45|828.05|830.69|828.29|830.45|828.05|0
1653416710000|2022-05-24 18:25:10|829.73|827.33|828.29|825.89|829.73|827.33|828.29|825.89|0
1653416720000|2022-05-24 18:25:20|828.77|826.37|828.53|826.13|829.01|826.61|828.29|825.89|0
1653416730000|2022-05-24 18:25:30|827.57|825.17|826.85|824.45|827.57|825.17|826.61|824.21|0
1653416740000|2022-05-24 18:25:40|828.29|825.89|828.29|825.89|828.53|826.13|828.29|825.89|0
1653416750000|2022-05-24 18:25:50|827.69|825.29|828.77|826.37|828.77|826.37|827.69|825.29|0
1653416760000|2022-05-24 18:26:00|829.25|826.85|829.49|827.09|829.49|827.09|829.25|826.85|0
1653416770000|2022-05-24 18:26:10|830.93|828.53|831.65|829.25|831.65|829.25|830.69|828.29|0
1653416780000|2022-05-24 18:26:20|831.17|828.77|830.69|828.29|831.17|828.77|830.45|828.05|0
1653416790000|2022-05-24 18:26:30|830.45|828.05|830.45|828.05|830.45|828.05|830.21|827.81|0
1653416800000|2022-05-24 18:26:40|831.17|828.77|831.17|828.77|831.17|828.77|830.69|828.29|0
1653416810000|2022-05-24 18:26:50|830.69|828.29|829.86|827.46|830.93|828.53|829.86|827.46|0
1653416820000|2022-05-24 18:27:00|830.58|828.18|831.17|828.77|831.41|829.01|830.58|828.18|0
1653416830000|2022-05-24 18:27:10|831.41|829.01|831.17|828.77|831.41|829.01|830.93|828.53|0
1653416840000|2022-05-24 18:27:20|830.45|828.05|830.45|828.05|830.69|828.29|830.21|827.81|0
1653416850000|2022-05-24 18:27:30|830.93|828.53|830.93|828.53|831.17|828.77|830.69|828.29|0
1653416860000|2022-05-24 18:27:40|831.17|828.77|830.93|828.53|831.65|829.25|830.93|828.53|0
1653416870000|2022-05-24 18:27:50|831.17|828.77|831.17|828.77|831.41|829.01|831.17|828.77|0
1653416880000|2022-05-24 18:28:00|831.41|829.01|830.45|828.05|831.41|829.01|830.45|828.05|0
1653416890000|2022-05-24 18:28:10|829.86|827.46|829.73|827.33|829.86|827.46|829.73|827.33|0
1653416900000|2022-05-24 18:28:20|829.97|827.57|828.9|826.5|829.97|827.57|828.9|826.5|0
1653416910000|2022-05-24 18:28:30|829.01|826.61|830.21|827.81|830.21|827.81|829.01|826.61|0
1653416920000|2022-05-24 18:28:40|830.1|827.7|830.21|827.81|830.45|828.05|829.73|827.33|0
1653416930000|2022-05-24 18:28:50|829.73|827.33|830.69|828.29|830.69|828.29|829.73|827.33|0
1653416940000|2022-05-24 18:29:00|831.3|828.9|831.89|829.49|831.89|829.49|831.3|828.9|0
1653416950000|2022-05-24 18:29:10|830.93|828.53|830.34|827.94|830.93|828.53|830.21|827.81|0
1653416960000|2022-05-24 18:29:20|830.21|827.81|829.49|827.09|830.45|828.05|829.49|827.09|0
1653416970000|2022-05-24 18:29:30|830.45|828.05|831.65|829.25|831.65|829.25|830.45|828.05|0
1653416980000|2022-05-24 18:29:40|831.17|828.77|831.41|829.01|831.65|829.25|831.17|828.77|0
1653416990000|2022-05-24 18:29:50|831.89|829.49|832.86|830.46|832.86|830.46|831.89|829.49|0
1653417000000|2022-05-24 18:30:00|834.06|831.66|831.89|829.49|834.06|831.66|831.89|829.49|0
1653417010000|2022-05-24 18:30:10|832.02|829.62|830.93|828.53|832.14|829.74|830.93|828.53|0
1653417020000|2022-05-24 18:30:20|831.89|829.49|833.82|831.42|833.82|831.42|831.89|829.49|0
1653417030000|2022-05-24 18:30:30|833.1|830.7|833.1|830.7|833.1|830.7|832.86|830.46|0
1653417040000|2022-05-24 18:30:40|832.86|830.46|832.62|830.22|832.86|830.46|832.38|829.98|0
1653417050000|2022-05-24 18:30:50|832.14|829.74|832.98|830.58|832.98|830.58|831.89|829.49|0
1653417060000|2022-05-24 18:31:00|833.58|831.18|833.34|830.94|833.82|831.42|833.34|830.94|0
1653417070000|2022-05-24 18:31:10|833.58|831.18|834.78|832.38|834.78|832.38|833.58|831.18|0
1653417080000|2022-05-24 18:31:20|835.74|833.34|835.02|832.62|835.87|833.47|835.02|832.62|0
1653417090000|2022-05-24 18:31:30|834.78|832.38|833.1|830.7|834.78|832.38|833.1|830.7|0
1653417100000|2022-05-24 18:31:40|833.82|831.42|833.34|830.94|833.82|831.42|832.86|830.46|0
1653417110000|2022-05-24 18:31:50|833.58|831.18|834.06|831.66|834.06|831.66|833.58|831.18|0
1653417120000|2022-05-24 18:32:00|833.34|830.94|833.1|830.7|833.34|830.94|832.86|830.46|0
1653417130000|2022-05-24 18:32:10|833.58|831.18|832.38|829.98|833.58|831.18|832.13|829.73|0
1653417140000|2022-05-24 18:32:20|832.13|829.73|832.13|829.73|832.86|830.46|832.13|829.73|0
1653417150000|2022-05-24 18:32:30|831.89|829.49|831.41|829.01|832.02|829.62|831.41|829.01|0
1653417160000|2022-05-24 18:32:40|830.69|828.29|830.34|827.94|830.69|828.29|830.34|827.94|0
1653417170000|2022-05-24 18:32:50|830.21|827.81|829.97|827.57|830.45|828.05|829.73|827.33|0
1653417180000|2022-05-24 18:33:00|830.21|827.81|831.78|829.38|831.78|829.38|830.21|827.81|0
1653417190000|2022-05-24 18:33:10|830.21|827.81|829.73|827.33|830.21|827.81|829.25|826.85|0
1653417200000|2022-05-24 18:33:20|829.49|827.09|830.45|828.05|830.45|828.05|829.49|827.09|0
1653417210000|2022-05-24 18:33:30|830.34|827.94|830.93|828.53|830.93|828.53|830.34|827.94|0
1653417220000|2022-05-24 18:33:40|830.58|828.18|829.97|827.57|830.58|828.18|829.97|827.57|0
1653417230000|2022-05-24 18:33:50|829.25|826.85|829.25|826.85|829.25|826.85|829.01|826.61|0
1653417240000|2022-05-24 18:34:00|829.01|826.61|829.49|827.09|829.49|827.09|828.77|826.37|0
1653417250000|2022-05-24 18:34:10|829.97|827.57|829.49|827.09|830.45|828.05|829.49|827.09|0
1653417260000|2022-05-24 18:34:20|829.62|827.22|830.21|827.81|830.21|827.81|829.62|827.22|0
1653417270000|2022-05-24 18:34:30|830.93|828.53|829.73|827.33|830.93|828.53|829.73|827.33|0
1653417280000|2022-05-24 18:34:40|829.49|827.09|828.05|825.65|829.49|827.09|828.05|825.65|0
1653417290000|2022-05-24 18:34:50|827.33|824.93|827.81|825.41|827.81|825.41|827.09|824.69|0
1653417300000|2022-05-24 18:35:00|827.09|824.69|827.09|824.69|827.09|824.69|827.09|824.69|0
1653417310000|2022-05-24 18:35:10|828.05|825.65|826.61|824.21|828.05|825.65|826.61|824.21|0
1653417320000|2022-05-24 18:35:20|826.13|823.73|824.45|822.05|826.13|823.73|824.45|822.05|0
1653417330000|2022-05-24 18:35:30|824.21|821.81|825.65|823.25|825.65|823.25|824.21|821.81|0
1653417340000|2022-05-24 18:35:40|826.37|823.97|826.37|823.97|826.61|824.21|826.13|823.73|0
1653417350000|2022-05-24 18:35:50|825.89|823.49|825.89|823.49|826.37|823.97|825.89|823.49|0
1653417360000|2022-05-24 18:36:00|826.61|824.21|825.65|823.25|826.61|824.21|825.65|823.25|0
1653417370000|2022-05-24 18:36:10|826.37|823.97|825.89|823.49|826.61|824.21|825.89|823.49|0
1653417380000|2022-05-24 18:36:20|826.13|823.73|828.29|825.89|828.29|825.89|826.13|823.73|0
1653417390000|2022-05-24 18:36:30|827.81|825.41|829.25|826.85|829.25|826.85|827.57|825.17|0
1653417400000|2022-05-24 18:36:40|829.01|826.61|829.97|827.57|829.97|827.57|829.01|826.61|0
1653417410000|2022-05-24 18:36:50|829.49|827.09|829.25|826.85|829.73|827.33|829.25|826.85|0
1653417420000|2022-05-24 18:37:00|829.49|827.09|829.49|827.09|829.49|827.09|829.01|826.61|0
1653417430000|2022-05-24 18:37:10|828.77|826.37|828.89|826.49|829.13|826.73|828.77|826.37|0
1653417440000|2022-05-24 18:37:20|829.25|826.85|829.49|827.09|829.73|827.33|829.01|826.61|0
1653417450000|2022-05-24 18:37:30|828.29|825.89|829.37|826.97|829.73|827.33|828.29|825.89|0
1653417460000|2022-05-24 18:37:40|829.01|826.61|829.01|826.61|829.73|827.33|829.01|826.61|0
1653417470000|2022-05-24 18:37:50|828.77|826.37|826.61|824.21|828.77|826.37|826.61|824.21|0
1653417480000|2022-05-24 18:38:00|827.33|824.93|828.05|825.65|828.53|826.13|827.33|824.93|0
1653417490000|2022-05-24 18:38:10|827.33|824.93|827.81|825.41|827.81|825.41|827.33|824.93|0
1653417500000|2022-05-24 18:38:20|827.93|825.53|828.05|825.65|828.05|825.65|827.33|824.93|0
1653417510000|2022-05-24 18:38:30|827.81|825.41|826.85|824.45|827.81|825.41|826.85|824.45|0
1653417520000|2022-05-24 18:38:40|827.33|824.93|824.93|822.53|827.33|824.93|824.93|822.53|0
1653417530000|2022-05-24 18:38:50|824.21|821.81|823.01|820.61|824.21|821.81|823.01|820.61|0
1653417540000|2022-05-24 18:39:00|823.73|821.33|823.97|821.57|824.33|821.93|823.73|821.33|0
1653417550000|2022-05-24 18:39:10|824.21|821.81|824.69|822.29|824.69|822.29|823.97|821.57|0
1653417560000|2022-05-24 18:39:20|824.21|821.81|823.73|821.33|824.93|822.53|823.73|821.33|0
1653417570000|2022-05-24 18:39:30|823.97|821.57|824.45|822.05|824.69|822.29|823.97|821.57|0
1653417580000|2022-05-24 18:39:40|823.97|821.57|824.45|822.05|824.45|822.05|823.49|821.09|0
1653417590000|2022-05-24 18:39:50|824.69|822.29|824.57|822.17|824.69|822.29|824.45|822.05|0
1653417600000|2022-05-24 18:40:00|823.73|821.33|823.49|821.09|823.97|821.57|823.25|820.85|0
1653417610000|2022-05-24 18:40:10|823.01|820.61|823.01|820.61|823.25|820.85|823.01|820.61|0
1653417620000|2022-05-24 18:40:20|822.77|820.37|823.01|820.61|823.01|820.61|822.77|820.37|0
1653417630000|2022-05-24 18:40:30|823.25|820.85|823.49|821.09|823.49|821.09|823.01|820.61|0
1653417640000|2022-05-24 18:40:40|823.97|821.57|824.69|822.29|824.69|822.29|823.97|821.57|0
1653417650000|2022-05-24 18:40:50|825.41|823.01|827.33|824.93|827.33|824.93|825.41|823.01|0
1653417660000|2022-05-24 18:41:00|828.05|825.65|827.81|825.41|828.05|825.65|827.09|824.69|0
1653417670000|2022-05-24 18:41:10|828.29|825.89|828.77|826.37|828.77|826.37|828.29|825.89|0
1653417680000|2022-05-24 18:41:20|829.01|826.61|828.65|826.25|829.01|826.61|828.29|825.89|0
1653417690000|2022-05-24 18:41:30|828.53|826.13|828.77|826.37|828.77|826.37|828.17|825.77|0
1653417700000|2022-05-24 18:41:40|828.29|825.89|827.57|825.17|828.77|826.37|827.57|825.17|0
1653417710000|2022-05-24 18:41:50|827.33|824.93|828.53|826.13|828.53|826.13|827.33|824.93|0
1653417720000|2022-05-24 18:42:00|828.29|825.89|828.53|826.13|828.77|826.37|828.05|825.65|0
1653417730000|2022-05-24 18:42:10|829.49|827.09|830.58|828.18|830.58|828.18|829.49|827.09|0
1653417740000|2022-05-24 18:42:20|831.17|828.77|830.93|828.53|831.41|829.01|830.93|828.53|0
1653417750000|2022-05-24 18:42:30|830.45|828.05|830.45|828.05|830.58|828.18|829.97|827.57|0
1653417760000|2022-05-24 18:42:40|829.97|827.57|830.21|827.81|830.21|827.81|829.37|826.97|0
1653417770000|2022-05-24 18:42:50|830.69|828.29|830.45|828.05|830.93|828.53|830.45|828.05|0
1653417780000|2022-05-24 18:43:00|830.34|827.94|830.69|828.29|830.69|828.29|830.21|827.81|0
1653417790000|2022-05-24 18:43:10|831.89|829.49|832.13|829.73|832.37|829.97|831.89|829.49|0
1653417800000|2022-05-24 18:43:20|832.37|829.97|834.3|831.9|834.3|831.9|832.37|829.97|0
1653417810000|2022-05-24 18:43:30|833.58|831.18|834.06|831.66|834.06|831.66|833.1|830.7|0
1653417820000|2022-05-24 18:43:40|833.34|830.94|834.78|832.38|834.78|832.38|833.34|830.94|0
1653417830000|2022-05-24 18:43:50|834.54|832.14|835.5|833.1|835.5|833.1|834.54|832.14|0
1653417840000|2022-05-24 18:44:00|836.22|833.82|837.43|835.03|837.79|835.39|836.22|833.82|0
1653417850000|2022-05-24 18:44:10|837.91|835.51|837.19|834.79|838.39|835.99|837.19|834.79|0
1653417860000|2022-05-24 18:44:20|837.67|835.27|836.94|834.54|837.67|835.27|836.7|834.3|0
1653417870000|2022-05-24 18:44:30|837.67|835.27|836.7|834.3|837.67|835.27|836.46|834.06|0
1653417880000|2022-05-24 18:44:40|837.19|834.79|836.46|834.06|837.19|834.79|836.46|834.06|0
1653417890000|2022-05-24 18:44:50|837.43|835.03|838.15|835.75|838.15|835.75|837.43|835.03|0
1653417900000|2022-05-24 18:45:00|839.11|836.71|839.83|837.43|839.83|837.43|839.11|836.71|0
1653417910000|2022-05-24 18:45:10|839.59|837.19|839.35|836.95|839.83|837.43|839.35|836.95|0
1653417920000|2022-05-24 18:45:20|838.39|835.99|837.67|835.27|838.39|835.99|837.67|835.27|0
1653417930000|2022-05-24 18:45:30|838.03|835.63|837.91|835.51|838.39|835.99|837.91|835.51|0
1653417940000|2022-05-24 18:45:40|837.31|834.91|837.67|835.27|837.91|835.51|837.31|834.91|0
1653417950000|2022-05-24 18:45:50|837.91|835.51|838.39|835.99|838.39|835.99|837.91|835.51|0
1653417960000|2022-05-24 18:46:00|838.87|836.47|839|836.6|839|836.6|838.15|835.75|0
1653417970000|2022-05-24 18:46:10|838.87|836.47|839.59|837.19|839.59|837.19|838.87|836.47|0
1653417980000|2022-05-24 18:46:20|839.11|836.71|839.35|836.95|839.35|836.95|838.87|836.47|0
1653417990000|2022-05-24 18:46:30|839.11|836.71|839.11|836.71|839.59|837.19|839.11|836.71|0
1653418000000|2022-05-24 18:46:40|838.39|835.99|839.59|837.19|839.59|837.19|838.39|835.99|0
1653418010000|2022-05-24 18:46:50|838.39|835.99|838.63|836.23|838.63|836.23|838.15|835.75|0
1653418020000|2022-05-24 18:47:00|838.39|835.99|838.87|836.47|839.35|836.95|838.39|835.99|0
1653418030000|2022-05-24 18:47:10|839|836.6|837.67|835.27|839|836.6|837.67|835.27|0
1653418040000|2022-05-24 18:47:20|837.91|835.51|837.67|835.27|837.91|835.51|837.67|835.27|0
1653418050000|2022-05-24 18:47:30|838.63|836.23|839.24|836.84|839.35|836.95|838.63|836.23|0
1653418060000|2022-05-24 18:47:40|840.07|837.67|840.44|838.04|840.56|838.16|840.07|837.67|0
1653418070000|2022-05-24 18:47:50|840.07|837.67|838.87|836.47|840.07|837.67|838.87|836.47|0
1653418080000|2022-05-24 18:48:00|838.63|836.23|839.11|836.71|839.83|837.43|838.63|836.23|0
1653418090000|2022-05-24 18:48:10|838.87|836.47|837.67|835.27|838.87|836.47|837.67|835.27|0
1653418100000|2022-05-24 18:48:20|837.43|835.03|838.15|835.75|838.87|836.47|837.43|835.03|0
1653418110000|2022-05-24 18:48:30|837.67|835.27|842.24|839.84|842.48|840.08|837.67|835.27|0
1653418120000|2022-05-24 18:48:40|842.97|840.57|843.45|841.05|843.45|841.05|842.72|840.32|0
1653418130000|2022-05-24 18:48:50|844.17|841.77|843.45|841.05|844.17|841.77|843.45|841.05|0
1653418140000|2022-05-24 18:49:00|843.21|840.81|844.3|841.9|844.3|841.9|842.97|840.57|0
1653418150000|2022-05-24 18:49:10|845.38|842.98|845.38|842.98|846.34|843.94|845.38|842.98|0
1653418160000|2022-05-24 18:49:20|847.31|844.91|848.03|845.63|848.03|845.63|847.06|844.66|0
1653418170000|2022-05-24 18:49:30|847.31|844.91|847.67|845.27|848.27|845.87|847.31|844.91|0
1653418180000|2022-05-24 18:49:40|846.34|843.94|846.1|843.7|846.34|843.94|845.86|843.46|0
1653418190000|2022-05-24 18:49:50|845.14|842.74|845.14|842.74|845.62|843.22|845.14|842.74|0
1653418200000|2022-05-24 18:50:00|846.1|843.7|846.34|843.94|846.34|843.94|846.1|843.7|0
1653418210000|2022-05-24 18:50:10|847.31|844.91|846.71|844.31|847.55|845.15|846.71|844.31|0
1653418220000|2022-05-24 18:50:20|847.06|844.66|846.82|844.42|847.06|844.66|846.34|843.94|0
1653418230000|2022-05-24 18:50:30|846.58|844.18|846.1|843.7|846.58|844.18|846.1|843.7|0
1653418240000|2022-05-24 18:50:40|846.34|843.94|848.27|845.87|848.27|845.87|846.34|843.94|0
1653418250000|2022-05-24 18:50:50|848.75|846.35|848.75|846.35|848.99|846.59|848.75|846.35|0
1653418260000|2022-05-24 18:51:00|848.27|845.87|848.27|845.87|848.27|845.87|847.79|845.39|0
1653418270000|2022-05-24 18:51:10|848.03|845.63|848.51|846.11|848.51|846.11|848.03|845.63|0
1653418280000|2022-05-24 18:51:20|848.75|846.35|846.82|844.42|848.75|846.35|846.82|844.42|0
1653418290000|2022-05-24 18:51:30|847.06|844.66|846.95|844.55|847.06|844.66|846.34|843.94|0
1653418300000|2022-05-24 18:51:40|847.55|845.15|846.58|844.18|847.55|845.15|846.58|844.18|0
1653418310000|2022-05-24 18:51:50|846.82|844.42|846.58|844.18|846.82|844.42|845.86|843.46|0
1653418320000|2022-05-24 18:52:00|845.62|843.22|847.31|844.91|847.31|844.91|845.62|843.22|0
1653418330000|2022-05-24 18:52:10|847.79|845.39|847.79|845.39|847.79|845.39|847.31|844.91|0
1653418340000|2022-05-24 18:52:20|846.58|844.18|846.82|844.42|847.31|844.91|846.58|844.18|0
1653418350000|2022-05-24 18:52:30|845.86|843.46|845.38|842.98|845.86|843.46|845.13|842.73|0
1653418360000|2022-05-24 18:52:40|844.41|842.01|845.62|843.22|845.62|843.22|844.41|842.01|0
1653418370000|2022-05-24 18:52:50|845.13|842.73|845.62|843.22|845.62|843.22|845.13|842.73|0
1653418380000|2022-05-24 18:53:00|846.34|843.94|845.5|843.1|846.34|843.94|845.5|843.1|0
1653418390000|2022-05-24 18:53:10|845.62|843.22|846.58|844.18|846.58|844.18|845.13|842.73|0
1653418400000|2022-05-24 18:53:20|847.19|844.79|847.79|845.39|848.03|845.63|847.06|844.66|0
1653418410000|2022-05-24 18:53:30|848.51|846.11|847.79|845.39|848.51|846.11|847.06|844.66|0
1653418420000|2022-05-24 18:53:40|848.03|845.63|846.82|844.42|848.03|845.63|846.82|844.42|0
1653418430000|2022-05-24 18:53:50|847.55|845.15|847.31|844.91|847.55|845.15|847.31|844.91|0
1653418440000|2022-05-24 18:54:00|847.55|845.15|848.15|845.75|848.27|845.87|847.55|845.15|0
1653418450000|2022-05-24 18:54:10|847.55|845.15|847.79|845.39|848.75|846.35|847.55|845.15|0
1653418460000|2022-05-24 18:54:20|848.27|845.87|848.27|845.87|848.64|846.24|847.79|845.39|0
1653418470000|2022-05-24 18:54:30|848.51|846.11|848.03|845.63|848.51|846.11|848.03|845.63|0
1653418480000|2022-05-24 18:54:40|848.27|845.87|849.24|846.84|849.24|846.84|848.03|845.63|0
1653418490000|2022-05-24 18:54:50|848.99|846.59|848.51|846.11|848.99|846.59|848.27|845.87|0
1653418500000|2022-05-24 18:55:00|848.75|846.35|850.92|848.52|850.92|848.52|848.75|846.35|0
1653418510000|2022-05-24 18:55:10|851.65|849.25|851.41|849.01|851.65|849.25|851.41|849.01|0
1653418520000|2022-05-24 18:55:20|851.65|849.25|849.72|847.32|851.65|849.25|849.72|847.32|0
1653418530000|2022-05-24 18:55:30|848.75|846.35|849.96|847.56|849.96|847.56|848.75|846.35|0
1653418540000|2022-05-24 18:55:40|850.44|848.04|849.72|847.32|850.68|848.28|849.72|847.32|0
1653418550000|2022-05-24 18:55:50|850.2|847.8|849.72|847.32|850.2|847.8|849.72|847.32|0
1653418560000|2022-05-24 18:56:00|850.2|847.8|849.96|847.56|850.2|847.8|849.96|847.56|0
1653418570000|2022-05-24 18:56:10|849.48|847.08|848.75|846.35|849.48|847.08|848.75|846.35|0
1653418580000|2022-05-24 18:56:20|847.79|845.39|848.51|846.11|848.51|846.11|847.3|844.9|0
1653418590000|2022-05-24 18:56:30|848.75|846.35|848.03|845.63|848.75|846.35|848.03|845.63|0
1653418600000|2022-05-24 18:56:40|848.27|845.87|848.75|846.35|848.75|846.35|848.27|845.87|0
1653418610000|2022-05-24 18:56:50|848.27|845.87|848.03|845.63|848.27|845.87|847.79|845.39|0
1653418620000|2022-05-24 18:57:00|846.95|844.55|847.19|844.79|848.27|845.87|846.95|844.55|0
1653418630000|2022-05-24 18:57:10|847.06|844.66|846.82|844.42|847.3|844.9|846.82|844.42|0
1653418640000|2022-05-24 18:57:20|846.58|844.18|846.82|844.42|846.82|844.42|846.58|844.18|0
1653418650000|2022-05-24 18:57:30|846.1|843.7|846.1|843.7|846.34|843.94|846.1|843.7|0
1653418660000|2022-05-24 18:57:40|845.62|843.22|845.86|843.46|845.86|843.46|845.38|842.98|0
1653418670000|2022-05-24 18:57:50|845.62|843.22|846.1|843.7|846.1|843.7|845.38|842.98|0
1653418680000|2022-05-24 18:58:00|845.38|842.98|844.65|842.25|845.38|842.98|844.65|842.25|0
1653418690000|2022-05-24 18:58:10|845.38|842.98|845.86|843.46|845.86|843.46|845.13|842.73|0
1653418700000|2022-05-24 18:58:20|845.38|842.98|844.89|842.49|845.38|842.98|844.89|842.49|0
1653418710000|2022-05-24 18:58:30|845.38|842.98|844.65|842.25|845.38|842.98|844.41|842.01|0
1653418720000|2022-05-24 18:58:40|843.69|841.29|844.17|841.77|844.65|842.25|843.69|841.29|0
1653418730000|2022-05-24 18:58:50|843.69|841.29|844.65|842.25|844.65|842.25|843.69|841.29|0
1653418740000|2022-05-24 18:59:00|844.17|841.77|844.65|842.25|844.65|842.25|843.93|841.53|0
1653418750000|2022-05-24 18:59:10|845.38|842.98|843.69|841.29|845.38|842.98|843.69|841.29|0
1653418760000|2022-05-24 18:59:20|843.57|841.17|843.21|840.81|843.69|841.29|843.21|840.81|0
1653418770000|2022-05-24 18:59:30|843.09|840.69|844.3|841.9|844.3|841.9|842.96|840.56|0
1653418780000|2022-05-24 18:59:40|844.17|841.77|843.93|841.53|844.41|842.01|843.93|841.53|0
1653418790000|2022-05-24 18:59:50|844.17|841.77|844.17|841.77|844.17|841.77|844.17|841.77|0
1653418800000|2022-05-24 19:00:00|845.38|842.98|843.69|841.29|845.38|842.98|843.69|841.29|0
1653418810000|2022-05-24 19:00:10|844.17|841.77|843.21|840.81|844.17|841.77|843.21|840.81|0
1653418820000|2022-05-24 19:00:20|842.96|840.56|844.17|841.77|844.17|841.77|842.96|840.56|0
1653418830000|2022-05-24 19:00:30|844.41|842.01|843.93|841.53|844.41|842.01|843.93|841.53|0
1653418840000|2022-05-24 19:00:40|844.89|842.49|843.69|841.29|844.89|842.49|843.69|841.29|0
1653418850000|2022-05-24 19:00:50|843.45|841.05|843.21|840.81|843.45|841.05|843.21|840.81|0
1653418860000|2022-05-24 19:01:00|843.45|841.05|841.76|839.36|843.45|841.05|841.76|839.36|0
1653418870000|2022-05-24 19:01:10|842|839.6|841.28|838.88|842.96|840.56|841.28|838.88|0
1653418880000|2022-05-24 19:01:20|841.04|838.64|841.04|838.64|841.04|838.64|839.83|837.43|0
1653418890000|2022-05-24 19:01:30|841.28|838.88|840.8|838.4|841.28|838.88|840.8|838.4|0
1653418900000|2022-05-24 19:01:40|840.31|837.91|840.31|837.91|840.8|838.4|840.31|837.91|0
1653418910000|2022-05-24 19:01:50|840.8|838.4|841.04|838.64|841.04|838.64|840.8|838.4|0
1653418920000|2022-05-24 19:02:00|840.92|838.52|841.04|838.64|841.04|838.64|840.92|838.52|0
1653418930000|2022-05-24 19:02:10|842.48|840.08|841.76|839.36|843.45|841.05|841.76|839.36|0
1653418940000|2022-05-24 19:02:20|842|839.6|842|839.6|842.24|839.84|841.52|839.12|0
1653418950000|2022-05-24 19:02:30|841.52|839.12|840.8|838.4|841.76|839.36|840.55|838.15|0
1653418960000|2022-05-24 19:02:40|840.31|837.91|840.55|838.15|841.04|838.64|840.31|837.91|0
1653418970000|2022-05-24 19:02:50|840.31|837.91|840.55|838.15|840.8|838.4|840.31|837.91|0
1653418980000|2022-05-24 19:03:00|840.31|837.91|840.07|837.67|841.28|838.88|840.07|837.67|0
1653418990000|2022-05-24 19:03:10|839.83|837.43|836.7|834.3|839.83|837.43|836.7|834.3|0
1653419000000|2022-05-24 19:03:20|836.22|833.82|837.42|835.02|837.67|835.27|836.22|833.82|0
1653419010000|2022-05-24 19:03:30|835.74|833.34|833.82|831.42|835.74|833.34|833.82|831.42|0
1653419020000|2022-05-24 19:03:40|834.18|831.78|833.33|830.93|834.18|831.78|832.85|830.45|0
1653419030000|2022-05-24 19:03:50|832.61|830.21|832.85|830.45|833.09|830.69|832.61|830.21|0
1653419040000|2022-05-24 19:04:00|832.61|830.21|835.26|832.86|835.26|832.86|832.61|830.21|0
1653419050000|2022-05-24 19:04:10|834.78|832.38|835.02|832.62|835.02|832.62|833.57|831.17|0
1653419060000|2022-05-24 19:04:20|834.54|832.14|834.06|831.66|835.5|833.1|834.06|831.66|0
1653419070000|2022-05-24 19:04:30|834.78|832.38|835.02|832.62|835.02|832.62|834.06|831.66|0
1653419080000|2022-05-24 19:04:40|835.26|832.86|835.98|833.58|836.22|833.82|835.26|832.86|0
1653419090000|2022-05-24 19:04:50|835.5|833.1|833.81|831.41|835.5|833.1|833.81|831.41|0
1653419100000|2022-05-24 19:05:00|834.54|832.14|833.81|831.41|835.26|832.86|833.81|831.41|0
1653419110000|2022-05-24 19:05:10|833.09|830.69|833.33|830.93|833.81|831.41|833.09|830.69|0
1653419120000|2022-05-24 19:05:20|832.85|830.45|832.13|829.73|832.85|830.45|831.41|829.01|0
1653419130000|2022-05-24 19:05:30|831.89|829.49|829.73|827.33|831.89|829.49|829.73|827.33|0
1653419140000|2022-05-24 19:05:40|829.85|827.45|829.25|826.85|829.85|827.45|829.25|826.85|0
1653419150000|2022-05-24 19:05:50|829.73|827.33|829.49|827.09|830.09|827.69|829.49|827.09|0
1653419160000|2022-05-24 19:06:00|830.45|828.05|830.45|828.05|830.69|828.29|830.45|828.05|0
1653419170000|2022-05-24 19:06:10|830.93|828.53|830.69|828.29|831.17|828.77|830.69|828.29|0
1653419180000|2022-05-24 19:06:20|831.17|828.77|830.21|827.81|831.17|828.77|830.21|827.81|0
1653419190000|2022-05-24 19:06:30|829.73|827.33|829.73|827.33|829.97|827.57|829.73|827.33|0
1653419200000|2022-05-24 19:06:40|829.49|827.09|829.97|827.57|829.97|827.57|829.25|826.85|0
1653419210000|2022-05-24 19:06:50|830.93|828.53|830.45|828.05|830.93|828.53|829.97|827.57|0
1653419220000|2022-05-24 19:07:00|831.17|828.77|830.69|828.29|831.17|828.77|830.45|828.05|0
1653419230000|2022-05-24 19:07:10|830.21|827.81|830.69|828.29|830.69|828.29|829.61|827.21|0
1653419240000|2022-05-24 19:07:20|830.93|828.53|830.93|828.53|830.93|828.53|830.93|828.53|0
1653419250000|2022-05-24 19:07:30|831.17|828.77|831.17|828.77|831.17|828.77|830.93|828.53|0
1653419260000|2022-05-24 19:07:40|830.93|828.53|831.17|828.77|831.17|828.77|830.93|828.53|0
1653419270000|2022-05-24 19:07:50|831.53|829.13|831.89|829.49|831.89|829.49|831.53|829.13|0
1653419280000|2022-05-24 19:08:00|832.61|830.21|832.61|830.21|833.09|830.69|832.61|830.21|0
1653419290000|2022-05-24 19:08:10|831.89|829.49|831.53|829.13|832.61|830.21|831.53|829.13|0
1653419300000|2022-05-24 19:08:20|831.65|829.25|832.61|830.21|832.61|830.21|831.65|829.25|0
1653419310000|2022-05-24 19:08:30|832.5|830.1|834.54|832.14|834.54|832.14|832.5|830.1|0
1653419320000|2022-05-24 19:08:40|835.5|833.1|834.3|831.9|835.5|833.1|834.3|831.9|0
1653419330000|2022-05-24 19:08:50|833.81|831.41|834.3|831.9|834.3|831.9|833.81|831.41|0
1653419340000|2022-05-24 19:09:00|833.81|831.41|834.78|832.38|834.78|832.38|833.81|831.41|0
1653419350000|2022-05-24 19:09:10|834.54|832.14|833.81|831.41|834.54|832.14|833.81|831.41|0
1653419360000|2022-05-24 19:09:20|834.54|832.14|834.3|831.9|834.54|832.14|834.3|831.9|0
1653419370000|2022-05-24 19:09:30|834.54|832.14|834.78|832.38|834.78|832.38|834.18|831.78|0
1653419380000|2022-05-24 19:09:40|834.54|832.14|835.02|832.62|835.02|832.62|834.54|832.14|0
1653419390000|2022-05-24 19:09:50|834.3|831.9|834.3|831.9|834.3|831.9|833.81|831.41|0
1653419400000|2022-05-24 19:10:00|833.57|831.17|832.37|829.97|833.57|831.17|832.37|829.97|0
1653419410000|2022-05-24 19:10:10|831.65|829.25|829.97|827.57|831.65|829.25|829.97|827.57|0
1653419420000|2022-05-24 19:10:20|829.01|826.61|827.8|825.4|829.73|827.33|827.8|825.4|0
1653419430000|2022-05-24 19:10:30|828.77|826.37|829.73|827.33|829.73|827.33|828.77|826.37|0
1653419440000|2022-05-24 19:10:40|830.21|827.81|829.97|827.57|830.21|827.81|829.25|826.85|0
1653419450000|2022-05-24 19:10:50|829.73|827.33|829.97|827.57|829.97|827.57|829.25|826.85|0
1653419460000|2022-05-24 19:11:00|829.25|826.85|830.45|828.05|830.93|828.53|829.25|826.85|0
1653419470000|2022-05-24 19:11:10|830.69|828.29|830.69|828.29|830.69|828.29|830.21|827.81|0
1653419480000|2022-05-24 19:11:20|831.17|828.77|831.41|829.01|831.41|829.01|830.93|828.53|0
1653419490000|2022-05-24 19:11:30|831.17|828.77|830.33|827.93|831.17|828.77|830.33|827.93|0
1653419500000|2022-05-24 19:11:40|830.21|827.81|830.45|828.05|830.45|828.05|829.49|827.09|0
1653419510000|2022-05-24 19:11:50|829.97|827.57|830.45|828.05|830.45|828.05|829.73|827.33|0
1653419520000|2022-05-24 19:12:00|829.97|827.57|829.73|827.33|830.21|827.81|829.73|827.33|0
1653419530000|2022-05-24 19:12:10|829.37|826.97|828.29|825.89|829.37|826.97|828.29|825.89|0
1653419540000|2022-05-24 19:12:20|829.25|826.85|830.21|827.81|830.21|827.81|828.65|826.25|0
1653419550000|2022-05-24 19:12:30|830.69|828.29|829.85|827.45|830.69|828.29|829.85|827.45|0
1653419560000|2022-05-24 19:12:40|829.49|827.09|829.25|826.85|829.73|827.33|829.25|826.85|0
1653419570000|2022-05-24 19:12:50|829.01|826.61|830.69|828.29|830.69|828.29|828.77|826.37|0
1653419580000|2022-05-24 19:13:00|830.21|827.81|830.69|828.29|830.69|828.29|830.21|827.81|0
1653419590000|2022-05-24 19:13:10|830.93|828.53|830.93|828.53|830.93|828.53|830.69|828.29|0
1653419600000|2022-05-24 19:13:20|830.81|828.41|831.17|828.77|831.17|828.77|830.81|828.41|0
1653419610000|2022-05-24 19:13:30|831.29|828.89|831.65|829.25|831.65|829.25|831.29|828.89|0
1653419620000|2022-05-24 19:13:40|832.37|829.97|832.37|829.97|832.37|829.97|832.02|829.62|0
1653419630000|2022-05-24 19:13:50|832.74|830.34|832.61|830.21|832.74|830.34|832.61|830.21|0
1653419640000|2022-05-24 19:14:00|832.37|829.97|831.65|829.25|832.37|829.97|831.65|829.25|0
1653419650000|2022-05-24 19:14:10|831.41|829.01|833.81|831.41|833.81|831.41|831.41|829.01|0
1653419660000|2022-05-24 19:14:20|833.57|831.17|833.57|831.17|833.57|831.17|833.09|830.69|0
1653419670000|2022-05-24 19:14:30|833.7|831.3|833.57|831.17|833.81|831.41|833.57|831.17|0
1653419680000|2022-05-24 19:14:40|833.74|831.34|833.02|830.62|834.22|831.82|833.02|830.62|0
1653419690000|2022-05-24 19:14:50|832.54|830.14|832.82|830.42|832.82|830.42|832.3|829.9|0
1653419700000|2022-05-24 19:15:00|832.1|829.7|832.34|829.94|832.34|829.94|831.62|829.22|0
1653419710000|2022-05-24 19:15:10|833.3|830.9|831.86|829.46|833.3|830.9|831.86|829.46|0
1653419720000|2022-05-24 19:15:20|833.06|830.66|832.82|830.42|833.54|831.14|832.82|830.42|0
1653419730000|2022-05-24 19:15:30|834.02|831.62|833.54|831.14|834.26|831.86|833.54|831.14|0
1653419740000|2022-05-24 19:15:40|834.98|832.58|834.74|832.34|834.98|832.58|834.5|832.1|0
1653419750000|2022-05-24 19:15:50|834.5|832.1|835.22|832.82|835.46|833.06|834.5|832.1|0
1653419760000|2022-05-24 19:16:00|834.74|832.34|833.54|831.14|835.22|832.82|833.54|831.14|0
1653419770000|2022-05-24 19:16:10|832.82|830.42|831.86|829.46|832.82|830.42|831.86|829.46|0
1653419780000|2022-05-24 19:16:20|832.1|829.7|832.1|829.7|832.34|829.94|832.1|829.7|0
1653419790000|2022-05-24 19:16:30|831.86|829.46|831.98|829.58|831.98|829.58|831.62|829.22|0
1653419800000|2022-05-24 19:16:40|831.74|829.34|833.54|831.14|833.54|831.14|831.38|828.98|0
1653419810000|2022-05-24 19:16:50|832.82|830.42|832.34|829.94|832.82|830.42|832.34|829.94|0
1653419820000|2022-05-24 19:17:00|833.54|831.14|834.02|831.62|834.02|831.62|833.54|831.14|0
1653419830000|2022-05-24 19:17:10|833.78|831.38|833.54|831.14|834.02|831.62|833.54|831.14|0
1653419840000|2022-05-24 19:17:20|833.78|831.38|834.26|831.86|834.26|831.86|833.78|831.38|0
1653419850000|2022-05-24 19:17:30|833.54|831.14|831.86|829.46|833.54|831.14|831.86|829.46|0
1653419860000|2022-05-24 19:17:40|832.34|829.94|833.06|830.66|833.06|830.66|832.34|829.94|0
1653419870000|2022-05-24 19:17:50|832.34|829.94|832.22|829.82|832.34|829.94|831.86|829.46|0
1653419880000|2022-05-24 19:18:00|832.1|829.7|831.5|829.1|832.1|829.7|831.02|828.62|0
1653419890000|2022-05-24 19:18:10|832.34|829.94|831.62|829.22|832.34|829.94|831.62|829.22|0
1653419900000|2022-05-24 19:18:20|831.14|828.74|828.98|826.58|831.14|828.74|828.98|826.58|0
1653419910000|2022-05-24 19:18:30|828.5|826.1|829.46|827.06|829.46|827.06|828.5|826.1|0
1653419920000|2022-05-24 19:18:40|830.42|828.02|831.14|828.74|831.14|828.74|829.94|827.54|0
1653419930000|2022-05-24 19:18:50|831.86|829.46|832.58|830.18|832.58|830.18|831.62|829.22|0
1653419940000|2022-05-24 19:19:00|833.3|830.9|834.74|832.34|834.74|832.34|833.3|830.9|0
1653419950000|2022-05-24 19:19:10|834.02|831.62|834.26|831.86|834.26|831.86|833.54|831.14|0
1653419960000|2022-05-24 19:19:20|834.02|831.62|834.98|832.58|835.22|832.82|834.02|831.62|0
1653419970000|2022-05-24 19:19:30|834.74|832.34|835.46|833.06|835.46|833.06|834.74|832.34|0
1653419980000|2022-05-24 19:19:40|835.58|833.18|834.98|832.58|835.58|833.18|834.98|832.58|0
1653419990000|2022-05-24 19:19:50|834.26|831.86|834.26|831.86|834.5|832.1|834.26|831.86|0
1653420000000|2022-05-24 19:20:00|834.02|831.62|835.7|833.3|835.7|833.3|834.02|831.62|0
1653420010000|2022-05-24 19:20:10|835.46|833.06|838.58|836.18|838.58|836.18|835.46|833.06|0
1653420020000|2022-05-24 19:20:20|837.14|834.74|838.58|836.18|838.58|836.18|836.18|833.78|0
1653420030000|2022-05-24 19:20:30|838.82|836.42|839.78|837.38|839.78|837.38|838.82|836.42|0
1653420040000|2022-05-24 19:20:40|840.02|837.62|840.26|837.86|840.26|837.86|839.78|837.38|0
1653420050000|2022-05-24 19:20:50|840.5|838.1|839.78|837.38|840.74|838.34|839.78|837.38|0
1653420060000|2022-05-24 19:21:00|838.58|836.18|838.82|836.42|839.54|837.14|838.58|836.18|0
1653420070000|2022-05-24 19:21:10|839.54|837.14|839.54|837.14|840.26|837.86|839.54|837.14|0
1653420080000|2022-05-24 19:21:20|839.3|836.9|839.54|837.14|839.54|837.14|839.3|836.9|0
1653420090000|2022-05-24 19:21:30|838.82|836.42|838.1|835.7|839.06|836.66|838.1|835.7|0
1653420100000|2022-05-24 19:21:40|836.66|834.26|836.18|833.78|836.66|834.26|834.98|832.58|0
1653420110000|2022-05-24 19:21:50|835.46|833.06|835.22|832.82|835.46|833.06|834.5|832.1|0
1653420120000|2022-05-24 19:22:00|834.74|832.34|832.58|830.18|834.74|832.34|832.58|830.18|0
1653420130000|2022-05-24 19:22:10|832.34|829.94|831.02|828.62|832.34|829.94|829.7|827.3|0
1653420140000|2022-05-24 19:22:20|830.66|828.26|832.22|829.82|832.22|829.82|830.66|828.26|0
1653420150000|2022-05-24 19:22:30|832.82|830.42|830.42|828.02|832.82|830.42|830.42|828.02|0
1653420160000|2022-05-24 19:22:40|830.18|827.78|830.9|828.5|830.9|828.5|830.18|827.78|0
1653420170000|2022-05-24 19:22:50|830.18|827.78|830.18|827.78|830.18|827.78|829.22|826.82|0
1653420180000|2022-05-24 19:23:00|830.66|828.26|831.62|829.22|831.62|829.22|830.66|828.26|0
1653420190000|2022-05-24 19:23:10|831.14|828.74|830.9|828.5|831.86|829.46|830.9|828.5|0
1653420200000|2022-05-24 19:23:20|831.14|828.74|830.9|828.5|831.38|828.98|830.9|828.5|0
1653420210000|2022-05-24 19:23:30|831.38|828.98|829.22|826.82|831.38|828.98|829.22|826.82|0
1653420220000|2022-05-24 19:23:40|829.46|827.06|829.94|827.54|829.94|827.54|829.22|826.82|0
1653420230000|2022-05-24 19:23:50|829.46|827.06|829.94|827.54|829.94|827.54|829.46|827.06|0
1653420240000|2022-05-24 19:24:00|829.7|827.3|830.42|828.02|830.66|828.26|829.7|827.3|0
1653420250000|2022-05-24 19:24:10|830.18|827.78|829.22|826.82|830.66|828.26|829.22|826.82|0
1653420260000|2022-05-24 19:24:20|828.74|826.34|827.67|825.27|828.74|826.34|827.54|825.14|0
1653420270000|2022-05-24 19:24:30|827.78|825.38|829.7|827.3|829.7|827.3|827.78|825.38|0
1653420280000|2022-05-24 19:24:40|830.3|827.9|829.46|827.06|830.3|827.9|829.46|827.06|0
1653420290000|2022-05-24 19:24:50|830.18|827.78|829.7|827.3|830.18|827.78|829.7|827.3|0
1653420300000|2022-05-24 19:25:00|830.42|828.02|831.38|828.98|831.38|828.98|830.18|827.78|0
1653420310000|2022-05-24 19:25:10|830.42|828.02|832.82|830.42|833.06|830.66|830.42|828.02|0
1653420320000|2022-05-24 19:25:20|832.34|829.94|832.58|830.18|832.58|830.18|832.1|829.7|0
1653420330000|2022-05-24 19:25:30|832.34|829.94|832.1|829.7|833.18|830.78|832.1|829.7|0
1653420340000|2022-05-24 19:25:40|831.62|829.22|831.38|828.98|831.62|829.22|830.9|828.5|0
1653420350000|2022-05-24 19:25:50|831.14|828.74|831.86|829.46|831.86|829.46|831.14|828.74|0
1653420360000|2022-05-24 19:26:00|830.18|827.78|830.9|828.5|830.9|828.5|829.94|827.54|0
1653420370000|2022-05-24 19:26:10|831.14|828.74|829.94|827.54|831.62|829.22|829.94|827.54|0
1653420380000|2022-05-24 19:26:20|830.18|827.78|830.18|827.78|830.54|828.14|830.18|827.78|0
1653420390000|2022-05-24 19:26:30|829.7|827.3|829.94|827.54|829.94|827.54|829.22|826.82|0
1653420400000|2022-05-24 19:26:40|830.42|828.02|829.94|827.54|830.42|828.02|829.94|827.54|0
1653420410000|2022-05-24 19:26:50|829.46|827.06|828.74|826.34|829.7|827.3|828.74|826.34|0
1653420420000|2022-05-24 19:27:00|828.5|826.1|828.5|826.1|828.5|826.1|828.5|826.1|0
1653420430000|2022-05-24 19:27:10|826.95|824.55|826.34|823.94|826.95|824.55|826.34|823.94|0
1653420440000|2022-05-24 19:27:20|826.58|824.18|824.91|822.51|826.58|824.18|824.91|822.51|0
1653420450000|2022-05-24 19:27:30|825.86|823.46|826.82|824.42|826.82|824.42|825.86|823.46|0
1653420460000|2022-05-24 19:27:40|826.1|823.7|826.82|824.42|826.82|824.42|825.86|823.46|0
1653420470000|2022-05-24 19:27:50|826.58|824.18|826.1|823.7|826.82|824.42|826.1|823.7|0
1653420480000|2022-05-24 19:28:00|825.62|823.22|827.06|824.66|827.06|824.66|825.62|823.22|0
1653420490000|2022-05-24 19:28:10|826.82|824.42|828.86|826.46|828.86|826.46|826.82|824.42|0
1653420500000|2022-05-24 19:28:20|829.46|827.06|829.94|827.54|829.94|827.54|829.46|827.06|0
1653420510000|2022-05-24 19:28:30|831.5|829.1|831.38|828.98|831.62|829.22|831.38|828.98|0
1653420520000|2022-05-24 19:28:40|831.62|829.22|830.9|828.5|831.62|829.22|830.9|828.5|0
1653420530000|2022-05-24 19:28:50|830.3|827.9|830.78|828.38|830.78|828.38|829.94|827.54|0
1653420540000|2022-05-24 19:29:00|829.94|827.54|829.94|827.54|830.66|828.26|829.46|827.06|0
1653420550000|2022-05-24 19:29:10|830.18|827.78|829.46|827.06|830.78|828.38|829.46|827.06|0
1653420560000|2022-05-24 19:29:20|829.7|827.3|829.7|827.3|831.14|828.74|829.7|827.3|0
1653420570000|2022-05-24 19:29:30|830.42|828.02|828.74|826.34|830.42|828.02|828.74|826.34|0
1653420580000|2022-05-24 19:29:40|827.78|825.38|828.5|826.1|828.5|826.1|827.78|825.38|0
1653420590000|2022-05-24 19:29:50|827.78|825.38|826.34|823.94|827.78|825.38|826.34|823.94|0
1653420600000|2022-05-24 19:30:00|825.75|823.35|827.06|824.66|827.06|824.66|825.62|823.22|0
1653420610000|2022-05-24 19:30:10|827.3|824.9|826.34|823.94|827.3|824.9|826.34|823.94|0
1653420620000|2022-05-24 19:30:20|825.62|823.22|825.62|823.22|825.62|823.22|825.38|822.98|0
1653420630000|2022-05-24 19:30:30|826.34|823.94|825.62|823.22|826.58|824.18|825.62|823.22|0
1653420640000|2022-05-24 19:30:40|826.1|823.7|825.14|822.74|826.1|823.7|825.14|822.74|0
1653420650000|2022-05-24 19:30:50|824.67|822.27|824.43|822.03|824.67|822.27|824.43|822.03|0
1653420660000|2022-05-24 19:31:00|824.91|822.51|823.95|821.55|824.91|822.51|823.95|821.55|0
1653420670000|2022-05-24 19:31:10|824.67|822.27|825.62|823.22|825.62|823.22|824.19|821.79|0
1653420680000|2022-05-24 19:31:20|824.91|822.51|826.58|824.18|826.58|824.18|824.91|822.51|0
1653420690000|2022-05-24 19:31:30|826.71|824.31|826.34|823.94|826.71|824.31|826.34|823.94|0
1653420700000|2022-05-24 19:31:40|825.62|823.22|828.26|825.86|828.26|825.86|825.62|823.22|0
1653420710000|2022-05-24 19:31:50|828.02|825.62|826.82|824.42|828.02|825.62|826.82|824.42|0
1653420720000|2022-05-24 19:32:00|827.78|825.38|826.82|824.42|827.78|825.38|826.82|824.42|0
1653420730000|2022-05-24 19:32:10|826.95|824.55|826.34|823.94|826.95|824.55|826.1|823.7|0
1653420740000|2022-05-24 19:32:20|825.38|822.98|825.38|822.98|825.62|823.22|824.91|822.51|0
1653420750000|2022-05-24 19:32:30|824.91|822.51|825.14|822.74|825.14|822.74|824.43|822.03|0
1653420760000|2022-05-24 19:32:40|824.67|822.27|825.14|822.74|825.14|822.74|824.67|822.27|0
1653420770000|2022-05-24 19:32:50|824.91|822.51|825.62|823.22|825.62|823.22|824.91|822.51|0
1653420780000|2022-05-24 19:33:00|825.14|822.74|824.91|822.51|825.62|823.22|824.91|822.51|0
1653420790000|2022-05-24 19:33:10|825.62|823.22|825.62|823.22|826.1|823.7|825.62|823.22|0
1653420800000|2022-05-24 19:33:20|826.1|823.7|826.1|823.7|826.58|824.18|825.86|823.46|0
1653420810000|2022-05-24 19:33:30|825.62|823.22|825.99|823.59|826.34|823.94|825.62|823.22|0
1653420820000|2022-05-24 19:33:40|825.75|823.35|825.27|822.87|825.86|823.46|825.27|822.87|0
1653420830000|2022-05-24 19:33:50|824.91|822.51|824.43|822.03|824.91|822.51|824.43|822.03|0
1653420840000|2022-05-24 19:34:00|825.14|822.74|824.67|822.27|825.14|822.74|824.67|822.27|0
1653420850000|2022-05-24 19:34:10|824.91|822.51|825.62|823.22|825.62|823.22|824.91|822.51|0
1653420860000|2022-05-24 19:34:20|825.14|822.74|824.67|822.27|825.14|822.74|824.43|822.03|0
1653420870000|2022-05-24 19:34:30|825.62|823.22|825.38|822.98|825.62|823.22|825.38|822.98|0
1653420880000|2022-05-24 19:34:40|824.9|822.5|824.43|822.03|825.27|822.87|824.43|822.03|0
1653420890000|2022-05-24 19:34:50|824.67|822.27|825.14|822.74|825.14|822.74|824.67|822.27|0
1653420900000|2022-05-24 19:35:00|824.19|821.79|821.31|818.91|824.43|822.03|821.31|818.91|0
1653420910000|2022-05-24 19:35:10|820.12|817.72|819.64|817.24|820.12|817.72|819.64|817.24|0
1653420920000|2022-05-24 19:35:20|819.88|817.48|819.88|817.48|821.07|818.67|819.88|817.48|0
1653420930000|2022-05-24 19:35:30|821.31|818.91|821.31|818.91|821.31|818.91|820.83|818.43|0
1653420940000|2022-05-24 19:35:40|820.83|818.43|818.68|816.28|820.83|818.43|818.2|815.8|0
1653420950000|2022-05-24 19:35:50|817.73|815.33|816.53|814.13|817.73|815.33|816.53|814.13|0
1653420960000|2022-05-24 19:36:00|816.77|814.37|814.14|811.74|816.77|814.37|814.14|811.74|0
1653420970000|2022-05-24 19:36:10|812.59|810.19|812.47|810.07|812.95|810.55|811.99|809.59|0
1653420980000|2022-05-24 19:36:20|814.14|811.74|812.95|810.55|814.14|811.74|812.47|810.07|0
1653420990000|2022-05-24 19:36:30|813.42|811.02|813.9|811.5|815.1|812.7|813.42|811.02|0
1653421000000|2022-05-24 19:36:40|813.55|811.15|813.9|811.5|813.9|811.5|812.95|810.55|0
1653421010000|2022-05-24 19:36:50|814.26|811.86|815.1|812.7|815.1|812.7|814.26|811.86|0
1653421020000|2022-05-24 19:37:00|813.66|811.26|812.35|809.95|813.66|811.26|812.35|809.95|0
1653421030000|2022-05-24 19:37:10|812.71|810.31|811.88|809.48|812.71|810.31|811.04|808.64|0
1653421040000|2022-05-24 19:37:20|811.75|809.35|811.04|808.64|811.75|809.35|811.04|808.64|0
1653421050000|2022-05-24 19:37:30|811.27|808.87|810.56|808.16|811.27|808.87|810.56|808.16|0
1653421060000|2022-05-24 19:37:40|811.27|808.87|811.04|808.64|811.27|808.87|810.56|808.16|0
1653421070000|2022-05-24 19:37:50|811.75|809.35|810.8|808.4|811.75|809.35|810.56|808.16|0
1653421080000|2022-05-24 19:38:00|811.27|808.87|809.6|807.2|811.27|808.87|809.6|807.2|0
1653421090000|2022-05-24 19:38:10|809.36|806.96|809.6|807.2|809.6|807.2|809.36|806.96|0
1653421100000|2022-05-24 19:38:20|810.08|807.68|810.2|807.8|810.2|807.8|809.84|807.44|0
1653421110000|2022-05-24 19:38:30|810.08|807.68|809.6|807.2|810.08|807.68|809.25|806.85|0
1653421120000|2022-05-24 19:38:40|809.84|807.44|808.65|806.25|809.84|807.44|808.65|806.25|0
1653421130000|2022-05-24 19:38:50|808.17|805.77|808.41|806.01|808.41|806.01|808.17|805.77|0
1653421140000|2022-05-24 19:39:00|807.22|804.82|806.74|804.34|807.22|804.82|806.74|804.34|0
1653421150000|2022-05-24 19:39:10|805.79|803.39|806.15|803.75|806.15|803.75|805.07|802.67|0
1653421160000|2022-05-24 19:39:20|805.07|802.67|804.12|801.72|805.43|803.03|804.12|801.72|0
1653421170000|2022-05-24 19:39:30|803.4|801|802.93|800.53|803.64|801.24|802.93|800.53|0
1653421180000|2022-05-24 19:39:40|804.12|801.72|807.93|805.53|808.17|805.77|804.12|801.72|0
1653421190000|2022-05-24 19:39:50|809.13|806.73|808.41|806.01|809.13|806.73|808.41|806.01|0
1653421200000|2022-05-24 19:40:00|808.17|805.77|809.36|806.96|809.36|806.96|807.46|805.06|0
1653421210000|2022-05-24 19:40:10|809.6|807.2|810.08|807.68|810.08|807.68|809.6|807.2|0
1653421220000|2022-05-24 19:40:20|811.04|808.64|810.32|807.92|811.51|809.11|810.32|807.92|0
1653421230000|2022-05-24 19:40:30|810.56|808.16|811.51|809.11|811.51|809.11|810.56|808.16|0
1653421240000|2022-05-24 19:40:40|811.27|808.87|811.51|809.11|811.51|809.11|810.56|808.16|0
1653421250000|2022-05-24 19:40:50|811.99|809.59|812.47|810.07|812.47|810.07|811.99|809.59|0
1653421260000|2022-05-24 19:41:00|812.23|809.83|811.04|808.64|812.47|810.07|811.04|808.64|0
1653421270000|2022-05-24 19:41:10|811.75|809.35|809.84|807.44|811.75|809.35|809.84|807.44|0
1653421280000|2022-05-24 19:41:20|809.6|807.2|809.13|806.73|810.08|807.68|809.13|806.73|0
1653421290000|2022-05-24 19:41:30|809.6|807.2|810.29|807.89|810.29|807.89|809.13|806.73|0
1653421300000|2022-05-24 19:41:40|810.53|808.13|809.77|807.37|810.53|808.13|809.53|807.13|0
1653421310000|2022-05-24 19:41:50|809.29|806.89|809.77|807.37|810.01|807.61|809.05|806.65|0
1653421320000|2022-05-24 19:42:00|808.81|806.41|805.71|803.31|808.81|806.41|805.71|803.31|0
1653421330000|2022-05-24 19:42:10|805.95|803.55|806.9|804.5|806.9|804.5|805.23|802.83|0
1653421340000|2022-05-24 19:42:20|807.86|805.46|806.66|804.26|807.86|805.46|806.66|804.26|0
1653421350000|2022-05-24 19:42:30|806.42|804.02|804.99|802.59|806.42|804.02|804.99|802.59|0
1653421360000|2022-05-24 19:42:40|805.23|802.83|805.47|803.07|805.71|803.31|805.23|802.83|0
1653421370000|2022-05-24 19:42:50|804.99|802.59|805.71|803.31|805.71|803.31|804.99|802.59|0
1653421380000|2022-05-24 19:43:00|805.23|802.83|806.18|803.78|806.18|803.78|805.23|802.83|0
1653421390000|2022-05-24 19:43:10|805.94|803.54|805.47|803.07|805.94|803.54|805.47|803.07|0
1653421400000|2022-05-24 19:43:20|804.99|802.59|805.94|803.54|805.94|803.54|804.51|802.11|0
1653421410000|2022-05-24 19:43:30|805.71|803.31|805.47|803.07|805.71|803.31|804.99|802.59|0
1653421420000|2022-05-24 19:43:40|806.18|803.78|806.9|804.5|807.14|804.74|806.18|803.78|0
1653421430000|2022-05-24 19:43:50|808.09|805.69|809.77|807.37|809.77|807.37|807.86|805.46|0
1653421440000|2022-05-24 19:44:00|810.01|807.61|810.25|807.85|810.72|808.32|810.01|807.61|0
1653421450000|2022-05-24 19:44:10|810.72|808.32|810.48|808.08|810.72|808.32|810.01|807.61|0
1653421460000|2022-05-24 19:44:20|811.09|808.69|810.96|808.56|811.68|809.28|810.96|808.56|0
1653421470000|2022-05-24 19:44:30|811.09|808.69|813.35|810.95|813.35|810.95|811.09|808.69|0
1653421480000|2022-05-24 19:44:40|813.83|811.43|814.55|812.15|815.03|812.63|813.83|811.43|0
1653421490000|2022-05-24 19:44:50|814.79|812.39|814.31|811.91|814.79|812.39|814.31|811.91|0
1653421500000|2022-05-24 19:45:00|815.51|813.11|814.07|811.67|815.51|813.11|813.83|811.43|0
1653421510000|2022-05-24 19:45:10|813.83|811.43|811.92|809.52|813.83|811.43|811.92|809.52|0
1653421520000|2022-05-24 19:45:20|811.44|809.04|810.24|807.84|811.68|809.28|810.24|807.84|0
1653421530000|2022-05-24 19:45:30|810.72|808.32|810.48|808.08|811.2|808.8|810.48|808.08|0
1653421540000|2022-05-24 19:45:40|810.72|808.32|807.86|805.46|810.72|808.32|807.86|805.46|0
1653421550000|2022-05-24 19:45:50|808.09|805.69|805.94|803.54|808.09|805.69|805.94|803.54|0
1653421560000|2022-05-24 19:46:00|806.18|803.78|807.14|804.74|807.14|804.74|806.18|803.78|0
1653421570000|2022-05-24 19:46:10|807.62|805.22|806.9|804.5|807.62|805.22|806.9|804.5|0
1653421580000|2022-05-24 19:46:20|806.66|804.26|808.57|806.17|808.57|806.17|806.66|804.26|0
1653421590000|2022-05-24 19:46:30|808.09|805.69|809.53|807.13|809.77|807.37|808.09|805.69|0
1653421600000|2022-05-24 19:46:40|809.77|807.37|810.13|807.73|810.72|808.32|809.77|807.37|0
1653421610000|2022-05-24 19:46:50|810.24|807.84|810.01|807.61|810.72|808.32|810.01|807.61|0
1653421620000|2022-05-24 19:47:00|810.48|808.08|809.53|807.13|810.48|808.08|809.05|806.65|0
1653421630000|2022-05-24 19:47:10|809.05|806.65|807.86|805.46|809.05|806.65|807.86|805.46|0
1653421640000|2022-05-24 19:47:20|807.14|804.74|807.62|805.22|807.62|805.22|807.14|804.74|0
1653421650000|2022-05-24 19:47:30|806.9|804.5|806.42|804.02|806.9|804.5|806.42|804.02|0
1653421660000|2022-05-24 19:47:40|807.38|804.98|807.38|804.98|808.09|805.69|807.38|804.98|0
1653421670000|2022-05-24 19:47:50|808.33|805.93|807.38|804.98|808.33|805.93|807.38|804.98|0
1653421680000|2022-05-24 19:48:00|808.81|806.41|807.86|805.46|809.05|806.65|807.86|805.46|0
1653421690000|2022-05-24 19:48:10|806.9|804.5|805.47|803.07|806.9|804.5|805.47|803.07|0
1653421700000|2022-05-24 19:48:20|804.99|802.59|806.9|804.5|806.9|804.5|804.99|802.59|0
1653421710000|2022-05-24 19:48:30|807.62|805.22|808.57|806.17|809.29|806.89|807.62|805.22|0
1653421720000|2022-05-24 19:48:40|808.09|805.69|808.57|806.17|808.57|806.17|808.09|805.69|0
1653421730000|2022-05-24 19:48:50|808.33|805.93|808.33|805.93|809.05|806.65|808.33|805.93|0
1653421740000|2022-05-24 19:49:00|807.14|804.74|808.57|806.17|808.57|806.17|806.66|804.26|0
1653421750000|2022-05-24 19:49:10|807.62|805.22|808.33|805.93|808.33|805.93|807.38|804.98|0
1653421760000|2022-05-24 19:49:20|810.01|807.61|810.72|808.32|810.72|808.32|809.53|807.13|0
1653421770000|2022-05-24 19:49:30|811.2|808.8|812.16|809.76|812.16|809.76|811.2|808.8|0
1653421780000|2022-05-24 19:49:40|811.8|809.4|811.68|809.28|811.8|809.4|811.44|809.04|0
1653421790000|2022-05-24 19:49:50|811.44|809.04|812.64|810.24|812.64|810.24|811.44|809.04|0
1653421800000|2022-05-24 19:50:00|810.96|808.56|811.92|809.52|812.16|809.76|810.96|808.56|0
1653421810000|2022-05-24 19:50:10|810.96|808.56|810.01|807.61|810.96|808.56|810.01|807.61|0
1653421820000|2022-05-24 19:50:20|810.24|807.84|809.77|807.37|811.44|809.04|809.77|807.37|0
1653421830000|2022-05-24 19:50:30|809.05|806.65|810.48|808.08|810.48|808.08|809.05|806.65|0
1653421840000|2022-05-24 19:50:40|812.64|810.24|813.11|810.71|813.11|810.71|812.64|810.24|0
1653421850000|2022-05-24 19:50:50|813.83|811.43|813.59|811.19|814.07|811.67|813.59|811.19|0
1653421860000|2022-05-24 19:51:00|814.43|812.03|814.91|812.51|815.03|812.63|813.83|811.43|0
1653421870000|2022-05-24 19:51:10|815.27|812.87|815.75|813.35|815.75|813.35|815.27|812.87|0
1653421880000|2022-05-24 19:51:20|815.51|813.11|815.03|812.63|815.51|813.11|815.03|812.63|0
1653421890000|2022-05-24 19:51:30|815.51|813.11|816.46|814.06|816.46|814.06|815.51|813.11|0
1653421900000|2022-05-24 19:51:40|815.98|813.58|814.79|812.39|815.98|813.58|814.79|812.39|0
1653421910000|2022-05-24 19:51:50|813.83|811.43|813.35|810.95|813.83|811.43|812.87|810.47|0
1653421920000|2022-05-24 19:52:00|812.4|810|812.4|810|813.59|811.19|811.68|809.28|0
1653421930000|2022-05-24 19:52:10|811.92|809.52|812.4|810|812.4|810|811.2|808.8|0
1653421940000|2022-05-24 19:52:20|812.16|809.76|813.59|811.19|813.59|811.19|812.16|809.76|0
1653421950000|2022-05-24 19:52:30|814.55|812.15|815.03|812.63|815.03|812.63|814.55|812.15|0
1653421960000|2022-05-24 19:52:40|815.27|812.87|816.22|813.82|816.22|813.82|815.15|812.75|0
1653421970000|2022-05-24 19:52:50|816.7|814.3|816.94|814.54|817.18|814.78|816.7|814.3|0
1653421980000|2022-05-24 19:53:00|817.18|814.78|819.34|816.94|819.58|817.18|817.18|814.78|0
1653421990000|2022-05-24 19:53:10|819.58|817.18|820.77|818.37|820.77|818.37|819.34|816.94|0
1653422000000|2022-05-24 19:53:20|820.54|818.14|820.54|818.14|820.66|818.26|820.54|818.14|0
1653422010000|2022-05-24 19:53:30|820.3|817.9|818.38|815.98|820.3|817.9|818.38|815.98|0
1653422020000|2022-05-24 19:53:40|818.14|815.74|816.94|814.54|818.14|815.74|816.94|814.54|0
1653422030000|2022-05-24 19:53:50|816.46|814.06|818.5|816.1|818.5|816.1|816.46|814.06|0
1653422040000|2022-05-24 19:54:00|818.62|816.22|819.58|817.18|819.58|817.18|818.62|816.22|0
1653422050000|2022-05-24 19:54:10|819.82|817.42|820.77|818.37|820.77|818.37|819.82|817.42|0
1653422060000|2022-05-24 19:54:20|820.53|818.13|821.25|818.85|821.25|818.85|820.53|818.13|0
1653422070000|2022-05-24 19:54:30|820.77|818.37|820.53|818.13|821.25|818.85|820.53|818.13|0
1653422080000|2022-05-24 19:54:40|821.01|818.61|820.77|818.37|821.01|818.61|819.82|817.42|0
1653422090000|2022-05-24 19:54:50|821.25|818.85|823.17|820.77|823.17|820.77|821.25|818.85|0
1653422100000|2022-05-24 19:55:00|823.65|821.25|824.74|822.34|824.85|822.45|823.65|821.25|0
1653422110000|2022-05-24 19:55:10|823.17|820.77|823.41|821.01|824.37|821.97|823.17|820.77|0
1653422120000|2022-05-24 19:55:20|824.61|822.21|823.41|821.01|824.61|822.21|823.41|821.01|0
1653422130000|2022-05-24 19:55:30|823.17|820.77|821.97|819.57|823.17|820.77|821.97|819.57|0
1653422140000|2022-05-24 19:55:40|821.73|819.33|819.82|817.42|821.73|819.33|819.82|817.42|0
1653422150000|2022-05-24 19:55:50|820.53|818.13|821.01|818.61|821.97|819.57|820.53|818.13|0
1653422160000|2022-05-24 19:56:00|822.45|820.05|822.69|820.29|822.69|820.29|822.45|820.05|0
1653422170000|2022-05-24 19:56:10|822.93|820.53|822.45|820.05|822.93|820.53|822.21|819.81|0
1653422180000|2022-05-24 19:56:20|822.93|820.53|821.97|819.57|822.93|820.53|821.73|819.33|0
1653422190000|2022-05-24 19:56:30|822.45|820.05|822.45|820.05|822.69|820.29|822.45|820.05|0
1653422200000|2022-05-24 19:56:40|821.73|819.33|821.25|818.85|821.97|819.57|821.25|818.85|0
1653422210000|2022-05-24 19:56:50|821.97|819.57|821.01|818.61|821.97|819.57|821.01|818.61|0
1653422220000|2022-05-24 19:57:00|821.73|819.33|821.97|819.57|822.58|820.18|821.73|819.33|0
1653422230000|2022-05-24 19:57:10|822.69|820.29|822.93|820.53|822.93|820.53|822.45|820.05|0
1653422240000|2022-05-24 19:57:20|822.69|820.29|820.06|817.66|822.69|820.29|820.06|817.66|0
1653422250000|2022-05-24 19:57:30|819.1|816.7|818.38|815.98|819.1|816.7|817.9|815.5|0
1653422260000|2022-05-24 19:57:40|817.9|815.5|816.94|814.54|817.9|815.5|816.94|814.54|0
1653422270000|2022-05-24 19:57:50|817.66|815.26|818.14|815.74|818.14|815.74|817.66|815.26|0
1653422280000|2022-05-24 19:58:00|817.66|815.26|816.94|814.54|817.66|815.26|816.94|814.54|0
1653422290000|2022-05-24 19:58:10|817.42|815.02|818.14|815.74|818.38|815.98|817.42|815.02|0
1653422300000|2022-05-24 19:58:20|817.18|814.78|817.9|815.5|817.9|815.5|817.18|814.78|0
1653422310000|2022-05-24 19:58:30|818.38|815.98|818.14|815.74|818.38|815.98|817.9|815.5|0
1653422320000|2022-05-24 19:58:40|817.9|815.5|817.66|815.26|817.9|815.5|817.42|815.02|0
1653422330000|2022-05-24 19:58:50|818.14|815.74|817.18|814.78|818.14|815.74|817.18|814.78|0
1653422340000|2022-05-24 19:59:00|819.1|816.7|818.86|816.46|819.1|816.7|818.62|816.22|0
1653422350000|2022-05-24 19:59:10|818.38|815.98|819.1|816.7|819.58|817.18|818.38|815.98|0
1653422360000|2022-05-24 19:59:20|819.58|817.18|819.82|817.42|820.53|818.13|819.58|817.18|0
1653422370000|2022-05-24 19:59:30|820.06|817.66|819.34|816.94|820.06|817.66|819.1|816.7|0
1653422380000|2022-05-24 19:59:40|819.1|816.7|817.66|815.26|819.34|816.94|817.66|815.26|0
1653422390000|2022-05-24 19:59:50|817.42|815.02|813.96|811.56|817.42|815.02|813.96|811.56|0
1653422400000|2022-05-24 20:00:00|813|810.6|811.04|808.64|813|810.6|811.04|808.64|0
1653422410000|2022-05-24 20:00:10|810.32|807.92|808.64|806.24|810.32|807.92|808.64|806.24|0
1653422420000|2022-05-24 20:00:20|807.68|805.28|809.36|806.96|809.36|806.96|807.21|804.81|0
1653422430000|2022-05-24 20:00:30|810.08|807.68|809.12|806.72|810.08|807.68|808.88|806.48|0
1653422440000|2022-05-24 20:00:40|809.36|806.96|810.32|807.92|810.32|807.92|809.36|806.96|0
1653422450000|2022-05-24 20:00:50|809.6|807.2|809.84|807.44|810.08|807.68|809.6|807.2|0
1653422460000|2022-05-24 20:01:00|810.08|807.68|809.96|807.56|810.56|808.16|809.96|807.56|0
1653422470000|2022-05-24 20:01:10|809.84|807.44|808.16|805.76|809.84|807.44|808.16|805.76|0
1653422480000|2022-05-24 20:01:20|808.4|806|806.97|804.57|808.4|806|806.97|804.57|0
1653422490000|2022-05-24 20:01:30|807.92|805.52|807.44|805.04|808.16|805.76|807.44|805.04|0
1653422500000|2022-05-24 20:01:40|807.68|805.28|807.92|805.52|807.92|805.52|807.68|805.28|0
1653422510000|2022-05-24 20:01:50|807.21|804.81|807.68|805.28|807.68|805.28|807.21|804.81|0
1653422520000|2022-05-24 20:02:00|807.92|805.52|807.68|805.28|807.92|805.52|807.21|804.81|0
1653422530000|2022-05-24 20:02:10|807.92|805.52|808.88|806.48|809.12|806.72|807.92|805.52|0
1653422540000|2022-05-24 20:02:20|808.4|806|807.92|805.52|808.64|806.24|807.92|805.52|0
1653422550000|2022-05-24 20:02:30|808.16|805.76|808.4|806|808.4|806|808.16|805.76|0
1653422560000|2022-05-24 20:02:40|808.16|805.76|807.21|804.81|808.16|805.76|807.21|804.81|0
1653422570000|2022-05-24 20:02:50|806.97|804.57|805.29|802.89|806.97|804.57|805.29|802.89|0
1653422580000|2022-05-24 20:03:00|805.53|803.13|805.77|803.37|805.77|803.37|805.53|803.13|0
1653422590000|2022-05-24 20:03:10|806.25|803.85|806.25|803.85|806.49|804.09|806.01|803.61|0
1653422600000|2022-05-24 20:03:20|806.01|803.61|806.73|804.33|806.97|804.57|806.01|803.61|0
1653422610000|2022-05-24 20:03:30|806.97|804.57|807.68|805.28|807.68|805.28|806.73|804.33|0
1653422620000|2022-05-24 20:03:40|807.92|805.52|807.92|805.52|807.92|805.52|807.68|805.28|0
1653422630000|2022-05-24 20:03:50|807.68|805.28|807.92|805.52|807.92|805.52|807.44|805.04|0
1653422640000|2022-05-24 20:04:00|807.2|804.8|807.68|805.28|807.68|805.28|806.97|804.57|0
1653422650000|2022-05-24 20:04:10|807.92|805.52|807.44|805.04|807.92|805.52|807.44|805.04|0
1653422660000|2022-05-24 20:04:20|807.68|805.28|807.68|805.28|807.92|805.52|807.44|805.04|0
1653422670000|2022-05-24 20:04:30|808.16|805.76|807.68|805.28|808.16|805.76|807.68|805.28|0
1653422680000|2022-05-24 20:04:40|807.92|805.52|807.2|804.8|807.92|805.52|807.2|804.8|0
1653422690000|2022-05-24 20:04:50|807.68|805.28|808.4|806|808.77|806.37|807.68|805.28|0
1653422700000|2022-05-24 20:05:00|808.64|806.24|808.88|806.48|809.01|806.61|808.4|806|0
1653422710000|2022-05-24 20:05:10|809.36|806.96|810.08|807.68|810.08|807.68|809.36|806.96|0
1653422720000|2022-05-24 20:05:20|810.32|807.92|810.08|807.68|810.32|807.92|810.08|807.68|0
1653422730000|2022-05-24 20:05:30|809.84|807.44|810.08|807.68|810.2|807.8|809.84|807.44|0
1653422740000|2022-05-24 20:05:40|809.84|807.44|809.84|807.44|809.84|807.44|809.84|807.44|0
1653422750000|2022-05-24 20:05:50|810.08|807.68|810.08|807.68|810.32|807.92|810.08|807.68|0
1653422760000|2022-05-24 20:06:00|810.32|807.92|809.84|807.44|810.32|807.92|809.84|807.44|0
1653422770000|2022-05-24 20:06:10|809.36|806.96|809.36|806.96|809.36|806.96|809.36|806.96|0
1653422780000|2022-05-24 20:06:20|809.48|807.08|809.6|807.2|809.6|807.2|809.48|807.08|0
1653422790000|2022-05-24 20:06:30|809.84|807.44|810.32|807.92|810.32|807.92|809.84|807.44|0
1653422800000|2022-05-24 20:06:40|810.08|807.68|809.84|807.44|810.32|807.92|809.84|807.44|0
1653422810000|2022-05-24 20:06:50|809.6|807.2|809.6|807.2|809.6|807.2|809.6|807.2|0
1653422820000|2022-05-24 20:07:00|809.36|806.96|809.36|806.96|809.36|806.96|809.12|806.72|0
1653422830000|2022-05-24 20:07:10|809.6|807.2|809.6|807.2|809.84|807.44|809.6|807.2|0
1653422840000|2022-05-24 20:07:20|809.84|807.44|809.6|807.2|809.84|807.44|809.6|807.2|0
1653422850000|2022-05-24 20:07:30|809.48|807.08|809|806.6|809.48|807.08|809|806.6|0
1653422860000|2022-05-24 20:07:40|808.88|806.48|808.64|806.24|808.88|806.48|808.64|806.24|0
1653422870000|2022-05-24 20:07:50|808.88|806.48|809.36|806.96|809.36|806.96|808.88|806.48|0
1653422880000|2022-05-24 20:08:00|809.12|806.72|809.24|806.84|809.36|806.96|809.12|806.72|0
1653422890000|2022-05-24 20:08:10|809.6|807.2|809.36|806.96|809.6|807.2|809.36|806.96|0
1653422900000|2022-05-24 20:08:20|808.88|806.48|808.88|806.48|809.12|806.72|808.88|806.48|0
1653422910000|2022-05-24 20:08:30|809.12|806.72|809.6|807.2|809.6|807.2|809.12|806.72|0
1653422920000|2022-05-24 20:08:40|809.36|806.96|809.48|807.08|809.48|807.08|809.36|806.96|0
1653422930000|2022-05-24 20:08:50|809.6|807.2|809.84|807.44|809.84|807.44|809.6|807.2|0
1653422940000|2022-05-24 20:09:00|810.32|807.92|810.08|807.68|810.32|807.92|810.08|807.68|0
1653422950000|2022-05-24 20:09:10|810.32|807.92|810.08|807.68|810.32|807.92|810.08|807.68|0
1653422960000|2022-05-24 20:09:20|809.6|807.2|810.08|807.68|810.08|807.68|809.6|807.2|0
1653422970000|2022-05-24 20:09:30|810.32|807.92|808.4|806|810.32|807.92|808.4|806|0
1653422980000|2022-05-24 20:09:40|808.64|806.24|808.64|806.24|808.64|806.24|808.64|806.24|0
1653422990000|2022-05-24 20:09:50|808.88|806.48|809.12|806.72|809.12|806.72|808.88|806.48|0
1653423000000|2022-05-24 20:10:00|809.72|807.32|810.32|807.92|810.32|807.92|809.6|807.2|0
1653423020000|2022-05-24 20:10:20|810.44|808.04|810.32|807.92|810.44|808.04|810.32|807.92|0
1653423030000|2022-05-24 20:10:30|810.08|807.68|809.84|807.44|810.08|807.68|809.6|807.2|0
1653423040000|2022-05-24 20:10:40|809.12|806.72|809|806.6|809.12|806.72|808.88|806.48|0
1653423050000|2022-05-24 20:10:50|809.12|806.72|808.64|806.24|809.12|806.72|808.64|806.24|0
1653423060000|2022-05-24 20:11:00|809.12|806.72|809.36|806.96|809.36|806.96|809.12|806.72|0
1653423070000|2022-05-24 20:11:10|809.6|807.2|809.24|806.84|809.6|807.2|809.24|806.84|0
1653423080000|2022-05-24 20:11:20|809.36|806.96|809.12|806.72|809.36|806.96|808.64|806.24|0
1653423090000|2022-05-24 20:11:30|808.88|806.48|809.12|806.72|809.12|806.72|808.88|806.48|0
1653423100000|2022-05-24 20:11:40|809.36|806.96|809.36|806.96|809.36|806.96|809.36|806.96|0
1653423110000|2022-05-24 20:11:50|809.6|807.2|809.84|807.44|810.08|807.68|809.6|807.2|0
1653423120000|2022-05-24 20:12:00|809.6|807.2|809.84|807.44|809.84|807.44|809.6|807.2|0
1653423130000|2022-05-24 20:12:10|809.96|807.56|810.2|807.8|810.2|807.8|809.96|807.56|0
1653423140000|2022-05-24 20:12:20|810.08|807.68|809.6|807.2|810.08|807.68|809.6|807.2|0
1653423150000|2022-05-24 20:12:30|809.36|806.96|809.12|806.72|809.36|806.96|809.12|806.72|0
1653423160000|2022-05-24 20:12:40|808.88|806.48|808.88|806.48|808.88|806.48|808.88|806.48|0
1653423170000|2022-05-24 20:12:50|808.4|806|808.88|806.48|808.88|806.48|808.4|806|0
1653423180000|2022-05-24 20:13:00|808.64|806.24|809.12|806.72|809.12|806.72|808.64|806.24|0
1653423190000|2022-05-24 20:13:10|809.36|806.96|809.36|806.96|809.6|807.2|809.36|806.96|0
1653423200000|2022-05-24 20:13:20|809.12|806.72|809.12|806.72|809.12|806.72|809.12|806.72|0
1653423210000|2022-05-24 20:13:30|808.88|806.48|809.12|806.72|809.12|806.72|808.88|806.48|0
1653423220000|2022-05-24 20:13:40|809.36|806.96|809.6|807.2|809.6|807.2|809.36|806.96|0
1653423240000|2022-05-24 20:14:00|809.24|806.84|809.36|806.96|809.36|806.96|809.12|806.72|0
1653423250000|2022-05-24 20:14:10|809.12|806.72|809.12|806.72|809.12|806.72|808.88|806.48|0
1653423260000|2022-05-24 20:14:20|808.88|806.48|808.88|806.48|808.88|806.48|808.88|806.48|0
1653423270000|2022-05-24 20:14:30|808.76|806.36|809.12|806.72|809.12|806.72|808.76|806.36|0
1653423280000|2022-05-24 20:14:40|809.36|806.96|808.4|806|809.36|806.96|808.4|806|0
1653423290000|2022-05-24 20:14:50|808.16|805.76|807.68|805.28|808.16|805.76|807.68|805.28|0
1653423300000|2022-05-24 20:15:00|808.05|805.65|808.05|805.65|808.05|805.65|808.05|805.65|0
1653423310000|2022-05-24 20:15:10|807.88|805.08|807.64|804.84|807.88|805.08|807.64|804.84|0
1653423320000|2022-05-24 20:15:20|807.4|804.6|808.6|805.8|808.6|805.8|807.4|804.6|0
1653423330000|2022-05-24 20:15:30|808.84|806.04|808.6|805.8|808.84|806.04|808.6|805.8|0
1653423340000|2022-05-24 20:15:40|808.36|805.56|808.6|805.8|808.84|806.04|808.36|805.56|0
1653423350000|2022-05-24 20:15:50|808.36|805.56|808.12|805.32|808.36|805.56|808.12|805.32|0
1653423360000|2022-05-24 20:16:00|808.6|805.8|808.6|805.8|808.6|805.8|808.12|805.32|0
1653423370000|2022-05-24 20:16:10|808.36|805.56|808.25|805.45|808.36|805.56|808.12|805.32|0
1653423380000|2022-05-24 20:16:20|808.36|805.56|808.6|805.8|808.6|805.8|808.36|805.56|0
1653423390000|2022-05-24 20:16:30|808.36|805.56|808.36|805.56|808.6|805.8|808.36|805.56|0
1653423400000|2022-05-24 20:16:40|808.12|805.32|808.12|805.32|808.36|805.56|808.12|805.32|0
1653423410000|2022-05-24 20:16:50|807.88|805.08|807.88|805.08|808.12|805.32|807.88|805.08|0
1653423420000|2022-05-24 20:17:00|808.12|805.32|807.4|804.6|808.12|805.32|807.4|804.6|0
1653423430000|2022-05-24 20:17:10|807.64|804.84|808.12|805.32|808.12|805.32|807.64|804.84|0
1653423440000|2022-05-24 20:17:20|807.88|805.08|808.36|805.56|808.36|805.56|807.88|805.08|0
1653423450000|2022-05-24 20:17:30|808.12|805.32|808.36|805.56|808.36|805.56|808.12|805.32|0
1653423460000|2022-05-24 20:17:40|808.12|805.32|808.36|805.56|808.36|805.56|808.12|805.32|0
1653423480000|2022-05-24 20:18:00|807.88|805.08|807.64|804.84|807.88|805.08|807.64|804.84|0
1653423490000|2022-05-24 20:18:10|807.77|804.97|807.88|805.08|807.88|805.08|807.64|804.84|0
1653423500000|2022-05-24 20:18:20|808.12|805.32|807.88|805.08|808.12|805.32|807.88|805.08|0
1653423510000|2022-05-24 20:18:30|808.01|805.21|808.12|805.32|808.36|805.56|808.01|805.21|0
1653423520000|2022-05-24 20:18:40|807.88|805.08|807.64|804.84|807.88|805.08|807.64|804.84|0
1653423530000|2022-05-24 20:18:50|807.88|805.08|807.64|804.84|808.12|805.32|807.64|804.84|0
1653423540000|2022-05-24 20:19:00|808.12|805.32|808.12|805.32|808.12|805.32|808.12|805.32|0
1653423550000|2022-05-24 20:19:10|807.88|805.08|808.6|805.8|808.6|805.8|807.64|804.84|0
1653423560000|2022-05-24 20:19:20|808.84|806.04|808.84|806.04|808.84|806.04|808.84|806.04|0
1653423570000|2022-05-24 20:19:30|809.08|806.28|808.84|806.04|809.08|806.28|808.84|806.04|0
1653423580000|2022-05-24 20:19:40|809.08|806.28|809.08|806.28|809.08|806.28|809.08|806.28|0
1653423590000|2022-05-24 20:19:50|809.32|806.52|808.6|805.8|809.32|806.52|808.6|805.8|0
1653423600000|2022-05-24 20:20:00|809.08|806.28|810.04|807.24|810.04|807.24|808.84|806.04|0
1653423610000|2022-05-24 20:20:10|810.28|807.48|810.04|807.24|810.28|807.48|810.04|807.24|0
1653423620000|2022-05-24 20:20:20|809.92|807.12|810.28|807.48|810.28|807.48|809.92|807.12|0
1653423630000|2022-05-24 20:20:30|810.52|807.72|810.52|807.72|810.76|807.96|810.52|807.72|0
1653423650000|2022-05-24 20:20:50|810.76|807.96|811.23|808.43|811.23|808.43|810.76|807.96|0
1653423660000|2022-05-24 20:21:00|810.99|808.19|812.19|809.39|812.19|809.39|810.99|808.19|0
1653423670000|2022-05-24 20:21:10|811.95|809.15|812.43|809.63|812.43|809.63|811.95|809.15|0
1653423680000|2022-05-24 20:21:20|812.19|809.39|811.95|809.15|812.19|809.39|811.84|809.04|0
1653423690000|2022-05-24 20:21:30|811.71|808.91|811.95|809.15|811.95|809.15|811.6|808.8|0
1653423700000|2022-05-24 20:21:40|811.71|808.91|811.47|808.67|811.71|808.91|811.47|808.67|0
1653423710000|2022-05-24 20:21:50|811.71|808.91|812.19|809.39|812.19|809.39|811.71|808.91|0
1653423720000|2022-05-24 20:22:00|812.43|809.63|811.95|809.15|812.43|809.63|811.95|809.15|0
1653423730000|2022-05-24 20:22:10|812.19|809.39|812.19|809.39|812.19|809.39|812.19|809.39|0
1653423740000|2022-05-24 20:22:20|811.95|809.15|811.95|809.15|812.19|809.39|811.95|809.15|0
1653423750000|2022-05-24 20:22:30|812.19|809.39|812.08|809.28|812.19|809.39|811.95|809.15|0
1653423760000|2022-05-24 20:22:40|811.95|809.15|812.08|809.28|812.08|809.28|811.95|809.15|0
1653423770000|2022-05-24 20:22:50|811.71|808.91|811.95|809.15|811.95|809.15|811.71|808.91|0
1653423780000|2022-05-24 20:23:00|812.19|809.39|812.43|809.63|812.43|809.63|812.19|809.39|0
1653423790000|2022-05-24 20:23:10|812.67|809.87|812.91|810.11|812.91|810.11|812.67|809.87|0
1653423800000|2022-05-24 20:23:20|813.15|810.35|813.87|811.07|814.11|811.31|813.15|810.35|0
1653423810000|2022-05-24 20:23:30|814.11|811.31|813.63|810.83|814.11|811.31|813.63|810.83|0
1653423820000|2022-05-24 20:23:40|814.11|811.31|814.11|811.31|814.11|811.31|813.75|810.95|0
1653423830000|2022-05-24 20:23:50|814.35|811.55|814.35|811.55|814.59|811.79|814.35|811.55|0
1653423840000|2022-05-24 20:24:00|814.83|812.03|814.83|812.03|814.83|812.03|814.59|811.79|0
1653423850000|2022-05-24 20:24:10|815.07|812.27|815.79|812.99|815.79|812.99|815.07|812.27|0
1653423860000|2022-05-24 20:24:20|815.31|812.51|815.55|812.75|815.55|812.75|815.31|812.51|0
1653423870000|2022-05-24 20:24:30|815.31|812.51|814.83|812.03|815.31|812.51|814.83|812.03|0
1653423880000|2022-05-24 20:24:40|814.59|811.79|813.87|811.07|814.59|811.79|813.87|811.07|0
1653423890000|2022-05-24 20:24:50|814.11|811.31|814.11|811.31|814.11|811.31|814.11|811.31|0
1653423900000|2022-05-24 20:25:00|814.35|811.55|814.35|811.55|814.59|811.79|814.35|811.55|0
1653423910000|2022-05-24 20:25:10|814.11|811.31|813.63|810.83|814.11|811.31|813.63|810.83|0
1653423920000|2022-05-24 20:25:20|813.75|810.95|813.39|810.59|813.75|810.95|813.39|810.59|0
1653423930000|2022-05-24 20:25:30|813.87|811.07|813.39|810.59|813.87|811.07|813.39|810.59|0
1653423940000|2022-05-24 20:25:40|813.15|810.35|813.63|810.83|813.63|810.83|813.15|810.35|0
1653423950000|2022-05-24 20:25:50|813.87|811.07|813.75|810.95|813.87|811.07|813.75|810.95|0
1653423960000|2022-05-24 20:26:00|813.87|811.07|813.87|811.07|813.87|811.07|813.63|810.83|0
1653423970000|2022-05-24 20:26:10|813.63|810.83|813.75|810.95|813.75|810.95|813.39|810.59|0
1653423980000|2022-05-24 20:26:20|813.51|810.71|813.63|810.83|813.63|810.83|813.27|810.47|0
1653423990000|2022-05-24 20:26:30|813.51|810.71|813.75|810.95|813.87|811.07|813.51|810.71|0
1653424000000|2022-05-24 20:26:40|813.87|811.07|814.11|811.31|814.11|811.31|813.75|810.95|0
1653424010000|2022-05-24 20:26:50|814.35|811.55|813.27|810.47|814.35|811.55|813.27|810.47|0
1653424020000|2022-05-24 20:27:00|813.39|810.59|812.67|809.87|813.39|810.59|812.67|809.87|0
1653424030000|2022-05-24 20:27:10|812.91|810.11|812.91|810.11|812.91|810.11|812.67|809.87|0
1653424040000|2022-05-24 20:27:20|812.8|810|812.91|810.11|812.91|810.11|812.8|810|0
1653424050000|2022-05-24 20:27:30|812.67|809.87|812.43|809.63|812.67|809.87|812.43|809.63|0
1653424070000|2022-05-24 20:27:50|812.32|809.52|812.67|809.87|812.67|809.87|812.19|809.39|0
1653424100000|2022-05-24 20:28:20|812.43|809.63|812.67|809.87|812.67|809.87|812.43|809.63|0
1653424120000|2022-05-24 20:28:40|812.56|809.76|812.43|809.63|812.56|809.76|812.43|809.63|0
1653424130000|2022-05-24 20:28:50|812.67|809.87|812.67|809.87|812.67|809.87|812.67|809.87|0
1653424140000|2022-05-24 20:29:00|812.43|809.63|812.32|809.52|812.56|809.76|812.32|809.52|0
1653424150000|2022-05-24 20:29:10|812.43|809.63|812.67|809.87|812.67|809.87|812.43|809.63|0
1653424160000|2022-05-24 20:29:20|812.56|809.76|812.19|809.39|812.67|809.87|812.19|809.39|0
1653424180000|2022-05-24 20:29:40|812.08|809.28|812.19|809.39|812.19|809.39|812.08|809.28|0
1653424200000|2022-05-24 20:30:00|811.95|809.15|811.95|809.15|812.19|809.39|811.95|809.15|0
1653424210000|2022-05-24 20:30:10|811.71|808.91|811.71|808.91|811.71|808.91|811.71|808.91|0
1653424220000|2022-05-24 20:30:20|811.6|808.8|811.71|808.91|811.71|808.91|811.6|808.8|0
1653424240000|2022-05-24 20:30:40|811.95|809.15|811.95|809.15|811.95|809.15|811.95|809.15|0
1653424250000|2022-05-24 20:30:50|812.19|809.39|812.19|809.39|812.19|809.39|812.19|809.39|0
1653424260000|2022-05-24 20:31:00|812.43|809.63|812.19|809.39|812.43|809.63|812.19|809.39|0
1653424270000|2022-05-24 20:31:10|812.32|809.52|811.95|809.15|812.32|809.52|811.95|809.15|0
1653424280000|2022-05-24 20:31:20|812.19|809.39|812.43|809.63|812.43|809.63|812.19|809.39|0
1653424290000|2022-05-24 20:31:30|812.67|809.87|812.43|809.63|812.67|809.87|812.43|809.63|0
1653424300000|2022-05-24 20:31:40|812.32|809.52|812.19|809.39|812.32|809.52|812.19|809.39|0
1653424310000|2022-05-24 20:31:50|811.71|808.91|811.71|808.91|811.71|808.91|811.71|808.91|0
1653424320000|2022-05-24 20:32:00|811.95|809.15|811.71|808.91|812.19|809.39|811.71|808.91|0
1653424330000|2022-05-24 20:32:10|811.6|808.8|811.71|808.91|811.71|808.91|811.6|808.8|0
1653424350000|2022-05-24 20:32:30|812.19|809.39|812.19|809.39|812.19|809.39|812.19|809.39|0
1653424390000|2022-05-24 20:33:10|811.95|809.15|811.95|809.15|811.95|809.15|811.95|809.15|0
1653424410000|2022-05-24 20:33:30|812.19|809.39|811.95|809.15|812.19|809.39|811.95|809.15|0
1653424420000|2022-05-24 20:33:40|812.08|809.28|812.08|809.28|812.08|809.28|812.08|809.28|0
1653424430000|2022-05-24 20:33:50|812.19|809.39|812.19|809.39|812.19|809.39|812.19|809.39|0
1653424510000|2022-05-24 20:35:10|811.71|808.91|811.23|808.43|811.71|808.91|811.23|808.43|0
1653424520000|2022-05-24 20:35:20|811.71|808.91|811.95|809.15|812.19|809.39|811.71|808.91|0
1653424530000|2022-05-24 20:35:30|811.71|808.91|811.71|808.91|811.95|809.15|811.71|808.91|0
1653424550000|2022-05-24 20:35:50|811.47|808.67|811.47|808.67|811.47|808.67|811.47|808.67|0
1653424560000|2022-05-24 20:36:00|811.71|808.91|811.6|808.8|811.71|808.91|811.6|808.8|0
1653424570000|2022-05-24 20:36:10|811.95|809.15|811.71|808.91|811.95|809.15|811.71|808.91|0
1653424580000|2022-05-24 20:36:20|811.84|809.04|811.84|809.04|811.84|809.04|811.84|809.04|0
1653424590000|2022-05-24 20:36:30|811.71|808.91|811.95|809.15|811.95|809.15|811.71|808.91|0
1653424600000|2022-05-24 20:36:40|811.71|808.91|811.71|808.91|811.71|808.91|811.71|808.91|0
1653424610000|2022-05-24 20:36:50|811.47|808.67|811.84|809.04|811.84|809.04|811.47|808.67|0
1653424620000|2022-05-24 20:37:00|811.71|808.91|811.84|809.04|811.84|809.04|811.71|808.91|0
1653424630000|2022-05-24 20:37:10|811.71|808.91|811.71|808.91|811.71|808.91|811.71|808.91|0
1653424640000|2022-05-24 20:37:20|811.95|809.15|811.95|809.15|811.95|809.15|811.95|809.15|0
1653424650000|2022-05-24 20:37:30|811.71|808.91|811.84|809.04|811.84|809.04|811.47|808.67|0
1653424660000|2022-05-24 20:37:40|811.71|808.91|811.71|808.91|811.71|808.91|811.71|808.91|0
1653424670000|2022-05-24 20:37:50|811.95|809.15|811.84|809.04|811.95|809.15|811.71|808.91|0
1653424680000|2022-05-24 20:38:00|811.47|808.67|811.95|809.15|811.95|809.15|811.47|808.67|0
1653424690000|2022-05-24 20:38:10|811.84|809.04|811.71|808.91|811.84|809.04|811.71|808.91|0
1653424700000|2022-05-24 20:38:20|811.47|808.67|811.47|808.67|811.47|808.67|811.47|808.67|0
1653424710000|2022-05-24 20:38:30|811.71|808.91|811.71|808.91|811.71|808.91|811.71|808.91|0
1653424730000|2022-05-24 20:38:50|811.95|809.15|811.71|808.91|811.95|809.15|811.71|808.91|0
1653424740000|2022-05-24 20:39:00|811.47|808.67|811.71|808.91|811.95|809.15|811.47|808.67|0
1653424750000|2022-05-24 20:39:10|811.95|809.15|811.95|809.15|811.95|809.15|811.95|809.15|0
1653424760000|2022-05-24 20:39:20|811.71|808.91|811.95|809.15|811.95|809.15|811.71|808.91|0
1653424770000|2022-05-24 20:39:30|811.71|808.91|811.47|808.67|811.71|808.91|811.47|808.67|0
1653424780000|2022-05-24 20:39:40|811.71|808.91|811.71|808.91|811.71|808.91|811.71|808.91|0
1653424800000|2022-05-24 20:40:00|811.23|808.43|811.47|808.67|811.47|808.67|811.23|808.43|0
1653424820000|2022-05-24 20:40:20|811.23|808.43|811.23|808.43|811.23|808.43|811.23|808.43|0
1653424830000|2022-05-24 20:40:30|811.47|808.67|811.47|808.67|811.47|808.67|811.47|808.67|0
1653424840000|2022-05-24 20:40:40|811.36|808.56|811.23|808.43|811.36|808.56|811.23|808.43|0
1653424850000|2022-05-24 20:40:50|811.36|808.56|811.36|808.56|811.36|808.56|811.23|808.43|0
1653424860000|2022-05-24 20:41:00|810.99|808.19|811.36|808.56|811.36|808.56|810.99|808.19|0
1653424870000|2022-05-24 20:41:10|811.47|808.67|811.47|808.67|811.47|808.67|811.47|808.67|0
1653424890000|2022-05-24 20:41:30|811.36|808.56|811.36|808.56|811.36|808.56|811.36|808.56|0
1653424900000|2022-05-24 20:41:40|810.99|808.19|810.99|808.19|810.99|808.19|810.99|808.19|0
1653424910000|2022-05-24 20:41:50|811.12|808.32|811.23|808.43|811.23|808.43|811.12|808.32|0
1653424920000|2022-05-24 20:42:00|811.47|808.67|811.23|808.43|811.47|808.67|811.23|808.43|0
1653424930000|2022-05-24 20:42:10|811.47|808.67|811.47|808.67|811.47|808.67|811.47|808.67|0
1653424950000|2022-05-24 20:42:30|811.23|808.43|811.47|808.67|811.47|808.67|811.23|808.43|0
1653424960000|2022-05-24 20:42:40|811.23|808.43|810.99|808.19|811.23|808.43|810.99|808.19|0
1653424970000|2022-05-24 20:42:50|811.23|808.43|811.23|808.43|811.23|808.43|811.23|808.43|0
1653424980000|2022-05-24 20:43:00|811.47|808.67|811.47|808.67|811.47|808.67|811.36|808.56|0
1653424990000|2022-05-24 20:43:10|811.23|808.43|811.23|808.43|811.23|808.43|811.23|808.43|0
1653425010000|2022-05-24 20:43:30|810.99|808.19|810.99|808.19|810.99|808.19|810.99|808.19|0
1653425020000|2022-05-24 20:43:40|810.88|808.08|810.99|808.19|811.23|808.43|810.88|808.08|0
1653425050000|2022-05-24 20:44:10|811.12|808.32|810.51|807.71|811.12|808.32|810.51|807.71|0
1653425060000|2022-05-24 20:44:20|810.27|807.47|810.51|807.71|810.51|807.71|810.27|807.47|0
1653425080000|2022-05-24 20:44:40|810.75|807.95|810.75|807.95|810.75|807.95|810.75|807.95|0
1653425090000|2022-05-24 20:44:50|810.99|808.19|810.99|808.19|810.99|808.19|810.99|808.19|0
1653425100000|2022-05-24 20:45:00|810.51|807.71|810.99|808.19|810.99|808.19|810.51|807.71|0
1653425110000|2022-05-24 20:45:10|810.27|807.47|810.51|807.71|810.51|807.71|810.27|807.47|0
1653425120000|2022-05-24 20:45:20|810.27|807.47|810.27|807.47|810.27|807.47|810.27|807.47|0
1653425140000|2022-05-24 20:45:40|810.03|807.23|809.79|806.99|810.03|807.23|809.79|806.99|0
1653425150000|2022-05-24 20:45:50|810.03|807.23|810.27|807.47|810.27|807.47|809.92|807.12|0
1653425170000|2022-05-24 20:46:10|810.16|807.36|810.16|807.36|810.16|807.36|810.16|807.36|0
1653425180000|2022-05-24 20:46:20|810.27|807.47|810.27|807.47|810.51|807.71|810.27|807.47|0
1653425190000|2022-05-24 20:46:30|810.75|807.95|810.27|807.47|810.75|807.95|810.27|807.47|0
1653425200000|2022-05-24 20:46:40|810.51|807.71|810.51|807.71|810.51|807.71|810.51|807.71|0
1653425210000|2022-05-24 20:46:50|810.64|807.84|810.27|807.47|810.64|807.84|810.03|807.23|0
1653425220000|2022-05-24 20:47:00|810.03|807.23|810.51|807.71|810.51|807.71|810.03|807.23|0
1653425230000|2022-05-24 20:47:10|810.75|807.95|810.75|807.95|810.75|807.95|810.75|807.95|0
1653425240000|2022-05-24 20:47:20|810.51|807.71|810.51|807.71|810.51|807.71|810.51|807.71|0
1653425250000|2022-05-24 20:47:30|810.27|807.47|810.27|807.47|810.51|807.71|810.27|807.47|0
1653425260000|2022-05-24 20:47:40|810.03|807.23|810.03|807.23|810.03|807.23|810.03|807.23|0
1653425270000|2022-05-24 20:47:50|810.27|807.47|810.27|807.47|810.27|807.47|810.27|807.47|0
1653425280000|2022-05-24 20:48:00|810.4|807.6|810.4|807.6|810.4|807.6|810.4|807.6|0
1653425290000|2022-05-24 20:48:10|810.27|807.47|810.27|807.47|810.27|807.47|810.03|807.23|0
1653425300000|2022-05-24 20:48:20|810.16|807.36|810.16|807.36|810.16|807.36|810.16|807.36|0
1653425310000|2022-05-24 20:48:30|810.03|807.23|810.03|807.23|810.03|807.23|810.03|807.23|0
1653425320000|2022-05-24 20:48:40|810.16|807.36|810.27|807.47|810.27|807.47|810.03|807.23|0
1653425330000|2022-05-24 20:48:50|810.51|807.71|810.51|807.71|810.51|807.71|810.51|807.71|0
1653425340000|2022-05-24 20:49:00|810.16|807.36|809.79|806.99|810.27|807.47|809.79|806.99|0
1653425350000|2022-05-24 20:49:10|809.92|807.12|809.55|806.75|809.92|807.12|809.55|806.75|0
1653425360000|2022-05-24 20:49:20|809.31|806.51|808.84|806.04|809.31|806.51|808.84|806.04|0
1653425370000|2022-05-24 20:49:30|808.6|805.8|808.12|805.32|808.6|805.8|808.12|805.32|0
1653425380000|2022-05-24 20:49:40|808.36|805.56|808.36|805.56|808.36|805.56|808.12|805.32|0
1653425390000|2022-05-24 20:49:50|808.12|805.32|808.6|805.8|808.6|805.8|808.12|805.32|0
1653425400000|2022-05-24 20:50:00|808.12|805.32|807.64|804.84|808.12|805.32|807.64|804.84|0
1653425410000|2022-05-24 20:50:10|808|805.2|807.64|804.84|808|805.2|807.64|804.84|0
1653425420000|2022-05-24 20:50:20|808.6|805.8|808.36|805.56|808.6|805.8|808.36|805.56|0
1653425430000|2022-05-24 20:50:30|808.6|805.8|808.6|805.8|808.6|805.8|808.6|805.8|0
1653425440000|2022-05-24 20:50:40|808.36|805.56|808.36|805.56|808.36|805.56|808.36|805.56|0
1653425450000|2022-05-24 20:50:50|808|805.2|807.88|805.08|808|805.2|807.88|805.08|0
1653425460000|2022-05-24 20:51:00|807.64|804.84|808.12|805.32|808.12|805.32|807.64|804.84|0
1653425480000|2022-05-24 20:51:20|808|805.2|808.12|805.32|808.12|805.32|808|805.2|0
1653425490000|2022-05-24 20:51:30|808.36|805.56|808.36|805.56|808.36|805.56|808.36|805.56|0
1653425500000|2022-05-24 20:51:40|808.12|805.32|807.88|805.08|808.12|805.32|807.88|805.08|0
1653425510000|2022-05-24 20:51:50|808|805.2|808.36|805.56|808.36|805.56|808|805.2|0
1653425520000|2022-05-24 20:52:00|808.12|805.32|808.12|805.32|808.12|805.32|808.12|805.32|0
1653425530000|2022-05-24 20:52:10|808.24|805.44|808.24|805.44|808.24|805.44|808.24|805.44|0
1653425540000|2022-05-24 20:52:20|808.12|805.32|808.12|805.32|808.12|805.32|808.12|805.32|0
1653425550000|2022-05-24 20:52:30|808|805.2|808|805.2|808|805.2|808|805.2|0
1653425560000|2022-05-24 20:52:40|807.88|805.08|808.36|805.56|808.36|805.56|807.88|805.08|0
1653425570000|2022-05-24 20:52:50|807.88|805.08|808|805.2|808|805.2|807.88|805.08|0
1653425580000|2022-05-24 20:53:00|807.88|805.08|807.88|805.08|807.88|805.08|807.88|805.08|0
1653425590000|2022-05-24 20:53:10|807.76|804.96|807.64|804.84|807.88|805.08|807.64|804.84|0
1653425680000|2022-05-24 20:54:40|807.4|804.6|807.4|804.6|807.4|804.6|807.4|804.6|0
1653425700000|2022-05-24 20:55:00|807.64|804.84|807.64|804.84|807.64|804.84|807.52|804.72|0
1653425710000|2022-05-24 20:55:10|807.4|804.6|807.64|804.84|807.64|804.84|807.4|804.6|0
1653425720000|2022-05-24 20:55:20|807.4|804.6|807.4|804.6|807.4|804.6|807.4|804.6|0
1653425730000|2022-05-24 20:55:30|807.64|804.84|807.64|804.84|807.64|804.84|807.64|804.84|0
1653425760000|2022-05-24 20:56:00|807.4|804.6|807.4|804.6|807.4|804.6|807.4|804.6|0
1653425770000|2022-05-24 20:56:10|807.64|804.84|807.64|804.84|807.64|804.84|807.64|804.84|0
1653425780000|2022-05-24 20:56:20|807.4|804.6|807.4|804.6|807.4|804.6|807.4|804.6|0
1653425790000|2022-05-24 20:56:30|807.64|804.84|807.4|804.6|807.64|804.84|807.4|804.6|0
1653425800000|2022-05-24 20:56:40|807.16|804.36|806.44|803.64|807.16|804.36|806.44|803.64|0
1653425810000|2022-05-24 20:56:50|806.2|803.4|806.2|803.4|806.2|803.4|805.96|803.16|0
1653425820000|2022-05-24 20:57:00|805.96|803.16|806.2|803.4|806.2|803.4|805.96|803.16|0
1653425830000|2022-05-24 20:57:10|806.09|803.29|805.61|802.81|806.09|803.29|805.48|802.68|0
1653425840000|2022-05-24 20:57:20|805.48|802.68|805.25|802.45|805.48|802.68|805.01|802.21|0
1653425850000|2022-05-24 20:57:30|805.72|802.92|805.72|802.92|805.72|802.92|805.61|802.81|0
1653425860000|2022-05-24 20:57:40|805.48|802.68|805.01|802.21|805.48|802.68|805.01|802.21|0
1653425870000|2022-05-24 20:57:50|804.77|801.97|804.77|801.97|804.77|801.97|804.77|801.97|0
1653425880000|2022-05-24 20:58:00|804.65|801.85|805.25|802.45|805.25|802.45|804.65|801.85|0
1653425890000|2022-05-24 20:58:10|805.13|802.33|805.13|802.33|805.13|802.33|805.13|802.33|0
1653425900000|2022-05-24 20:58:20|805.25|802.45|805.96|803.16|805.96|803.16|805.25|802.45|0
1653425910000|2022-05-24 20:58:30|806.2|803.4|806.2|803.4|806.2|803.4|806.2|803.4|0
1653425960000|2022-05-24 20:59:20|806.09|803.29|806.2|803.4|806.2|803.4|806.09|803.29|0
1653425990000|2022-05-24 20:59:50|806.09|803.29|806.33|803.53|806.33|803.53|806.09|803.29|0
1653426000000|2022-05-24 21:00:00|806.08|803.28|806.39|803.59|806.39|803.59|806.08|803.28|0
1653426010000|2022-05-24 21:00:10|806.43|803.63|806.39|803.59|806.43|803.63|806.39|803.59|0
1653426020000|2022-05-24 21:00:20|806.36|803.56|806.36|803.56|806.36|803.56|806.36|803.56|0
1653426040000|2022-05-24 21:00:40|806.46|803.66|806.46|803.66|806.46|803.66|806.46|803.66|0
1653426070000|2022-05-24 21:01:10|806.53|803.73|806.53|803.73|806.53|803.73|806.53|803.73|0
1653426100000|2022-05-24 21:01:40|806.6|803.8|806.57|803.77|806.6|803.8|806.53|803.73|0
1653426110000|2022-05-24 21:01:50|806.6|803.8|806.6|803.8|806.6|803.8|806.6|803.8|0
1653426130000|2022-05-24 21:02:10|806.12|803.32|806.46|803.66|806.46|803.66|806.12|803.32|0
1653426140000|2022-05-24 21:02:20|806.53|803.73|806.53|803.73|806.53|803.73|806.53|803.73|0
1653426150000|2022-05-24 21:02:30|805.97|803.17|806.12|803.32|806.43|803.63|805.97|803.17|0
1653426160000|2022-05-24 21:02:40|805.91|803.11|806.01|803.21|806.01|803.21|805.91|803.11|0
1653426170000|2022-05-24 21:02:50|806.08|803.28|806.08|803.28|806.08|803.28|806.08|803.28|0
1653426230000|2022-05-24 21:03:50|806.12|803.32|806.12|803.32|806.12|803.32|806.12|803.32|0
1653426240000|2022-05-24 21:04:00|806.08|803.28|806.08|803.28|806.08|803.28|806.08|803.28|0
1653426250000|2022-05-24 21:04:10|806.04|803.24|806.04|803.24|806.04|803.24|806.04|803.24|0
1653426340000|2022-05-24 21:05:40|806.35|803.55|806.35|803.55|806.35|803.55|806.35|803.55|0
1653426350000|2022-05-24 21:05:50|806.57|803.77|806.67|803.87|806.67|803.87|806.57|803.77|0
1653426360000|2022-05-24 21:06:00|806.74|803.94|806.74|803.94|806.74|803.94|806.74|803.94|0
1653426370000|2022-05-24 21:06:10|806.78|803.98|806.74|803.94|806.78|803.98|806.74|803.94|0
1653426380000|2022-05-24 21:06:20|806.78|803.98|806.78|803.98|806.78|803.98|806.78|803.98|0
1653426400000|2022-05-24 21:06:40|806.74|803.94|806.67|803.87|806.74|803.94|806.67|803.87|0
1653426420000|2022-05-24 21:07:00|806.74|803.94|806.74|803.94|806.74|803.94|806.74|803.94|0
1653426490000|2022-05-24 21:08:10|806.6|803.8|806.67|803.87|806.71|803.91|806.6|803.8|0
1653426500000|2022-05-24 21:08:20|806.63|803.83|806.29|803.49|806.63|803.83|806.29|803.49|0
1653426510000|2022-05-24 21:08:30|806.33|803.53|806.33|803.53|806.33|803.53|806.33|803.53|0
1653426520000|2022-05-24 21:08:40|806.29|803.49|806.29|803.49|806.29|803.49|806.29|803.49|0
1653426530000|2022-05-24 21:08:50|806.33|803.53|806.29|803.49|806.33|803.53|806.29|803.49|0
1653426540000|2022-05-24 21:09:00|806.35|803.55|806.35|803.55|806.35|803.55|806.35|803.55|0
1653426580000|2022-05-24 21:09:40|806.29|803.49|806.29|803.49|806.29|803.49|806.29|803.49|0
1653426620000|2022-05-24 21:10:20|806.5|803.7|806.5|803.7|806.5|803.7|806.5|803.7|0
1653426640000|2022-05-24 21:10:40|806.6|803.8|806.6|803.8|806.6|803.8|806.6|803.8|0
1653426760000|2022-05-24 21:12:40|806.5|803.7|806.5|803.7|806.5|803.7|806.5|803.7|0
1653426770000|2022-05-24 21:12:50|806.46|803.66|806.46|803.66|806.46|803.66|806.46|803.66|0
1653426790000|2022-05-24 21:13:10|806.43|803.63|806.39|803.59|806.46|803.66|806.39|803.59|0
1653426800000|2022-05-24 21:13:20|806.53|803.73|806.33|803.53|806.53|803.73|806.14|803.34|0
1653426810000|2022-05-24 21:13:30|806.5|803.7|806.5|803.7|806.5|803.7|806.5|803.7|0
1653426820000|2022-05-24 21:13:40|806.33|803.53|806.33|803.53|806.33|803.53|806.33|803.53|0
1653426840000|2022-05-24 21:14:00|806.29|803.49|806.29|803.49|806.29|803.49|806.29|803.49|0
1653426850000|2022-05-24 21:14:10|806.5|803.7|806.5|803.7|806.5|803.7|806.5|803.7|0
1653426890000|2022-05-24 21:14:50|806.46|803.66|806.46|803.66|806.46|803.66|806.46|803.66|0
1653426900000|2022-05-24 21:15:00|806.25|803.45|806.32|803.52|806.32|803.52|806.14|803.34|0
1653426910000|2022-05-24 21:15:10|806.43|803.63|806.5|803.7|806.5|803.7|806.43|803.63|0
1653426920000|2022-05-24 21:15:20|806.56|803.76|806.56|803.76|806.56|803.76|806.56|803.76|0
1653426940000|2022-05-24 21:15:40|806.53|803.73|806.29|803.49|806.53|803.73|806.29|803.49|0
1653426950000|2022-05-24 21:15:50|806.39|803.59|806.39|803.59|806.39|803.59|806.39|803.59|0
1653426960000|2022-05-24 21:16:00|806.43|803.63|806.43|803.63|806.43|803.63|806.43|803.63|0
1653426980000|2022-05-24 21:16:20|806.35|803.55|806.35|803.55|806.35|803.55|806.35|803.55|0
1653427010000|2022-05-24 21:16:50|806.32|803.52|806.18|803.38|806.32|803.52|806.18|803.38|0
1653427020000|2022-05-24 21:17:00|806.01|803.21|805.87|803.07|806.08|803.28|805.87|803.07|0
1653427030000|2022-05-24 21:17:10|805.97|803.17|805.97|803.17|805.97|803.17|805.97|803.17|0
1653427060000|2022-05-24 21:17:40|805.93|803.13|805.93|803.13|805.93|803.13|805.93|803.13|0
1653427110000|2022-05-24 21:18:30|805.97|803.17|805.97|803.17|805.97|803.17|805.97|803.17|0
1653427130000|2022-05-24 21:18:50|806.01|803.21|806.04|803.24|806.04|803.24|806.01|803.21|0
1653427140000|2022-05-24 21:19:00|805.87|803.07|805.87|803.07|805.87|803.07|805.87|803.07|0
1653427150000|2022-05-24 21:19:10|805.48|802.68|805.48|802.68|805.48|802.68|805.48|802.68|0
1653427160000|2022-05-24 21:19:20|805.55|802.75|805.55|802.75|805.55|802.75|805.55|802.75|0
1653427170000|2022-05-24 21:19:30|805.69|802.89|805.86|803.06|805.87|803.07|805.69|802.89|0
1653427180000|2022-05-24 21:19:40|806.14|803.34|806.14|803.34|806.14|803.34|806.14|803.34|0
1653427190000|2022-05-24 21:19:50|805.83|803.03|805.69|802.89|805.83|803.03|805.69|802.89|0
1653427200000|2022-05-24 21:20:00|805.83|803.03|805.8|803|805.83|803.03|805.8|803|0
1653427220000|2022-05-24 21:20:20|805.9|803.1|805.9|803.1|805.9|803.1|805.9|803.1|0
1653427230000|2022-05-24 21:20:30|805.97|803.17|805.97|803.17|805.97|803.17|805.97|803.17|0
1653427240000|2022-05-24 21:20:40|806.14|803.34|806.14|803.34|806.14|803.34|806.14|803.34|0
1653427250000|2022-05-24 21:20:50|806.39|803.59|806.39|803.59|806.39|803.59|806.39|803.59|0
1653427300000|2022-05-24 21:21:40|806.35|803.55|806.29|803.49|806.35|803.55|806.29|803.49|0
1653427310000|2022-05-24 21:21:50|806.11|803.31|806.29|803.49|806.29|803.49|806.11|803.31|0
1653427320000|2022-05-24 21:22:00|806.32|803.52|806.32|803.52|806.32|803.52|806.32|803.52|0
1653427330000|2022-05-24 21:22:10|806.46|803.66|806.46|803.66|806.46|803.66|806.46|803.66|0
1653427460000|2022-05-24 21:24:20|806.29|803.49|806.29|803.49|806.29|803.49|806.29|803.49|0
1653427470000|2022-05-24 21:24:30|806.11|803.31|806.11|803.31|806.11|803.31|806.11|803.31|0
1653427480000|2022-05-24 21:24:40|805.97|803.17|805.97|803.17|805.97|803.17|805.97|803.17|0
1653427520000|2022-05-24 21:25:20|806.01|803.21|806.01|803.21|806.01|803.21|806.01|803.21|0
1653427530000|2022-05-24 21:25:30|805.97|803.17|805.97|803.17|805.97|803.17|805.97|803.17|0
1653427550000|2022-05-24 21:25:50|805.93|803.13|805.93|803.13|805.93|803.13|805.93|803.13|0
1653427600000|2022-05-24 21:26:40|806.11|803.31|806.11|803.31|806.11|803.31|806.11|803.31|0
1653427610000|2022-05-24 21:26:50|805.93|803.13|805.8|803|805.93|803.13|805.8|803|0
1653427630000|2022-05-24 21:27:10|805.73|802.93|805.73|802.93|805.73|802.93|805.73|802.93|0
1653427680000|2022-05-24 21:28:00|805.83|803.03|805.83|803.03|805.83|803.03|805.83|803.03|0
1653427720000|2022-05-24 21:28:40|805.9|803.1|805.9|803.1|805.9|803.1|805.9|803.1|0
1653427740000|2022-05-24 21:29:00|805.83|803.03|805.83|803.03|805.83|803.03|805.83|803.03|0
1653427790000|2022-05-24 21:29:50|805.97|803.17|805.97|803.17|805.97|803.17|805.97|803.17|0
1653427850000|2022-05-24 21:30:50|806.5|803.7|806.5|803.7|806.5|803.7|806.5|803.7|0
1653427880000|2022-05-24 21:31:20|806.11|803.31|806.28|803.48|806.28|803.48|806.11|803.31|0
1653427890000|2022-05-24 21:31:30|806.11|803.31|806.11|803.31|806.11|803.31|806.11|803.31|0
1653427900000|2022-05-24 21:31:40|806.07|803.27|806.11|803.31|806.11|803.31|806.07|803.27|0
1653427920000|2022-05-24 21:32:00|806.07|803.27|806.11|803.31|806.11|803.31|806.07|803.27|0
1653427930000|2022-05-24 21:32:10|806.07|803.27|806.11|803.31|806.11|803.31|806.07|803.27|0
1653427950000|2022-05-24 21:32:30|806.07|803.27|806.11|803.31|806.11|803.31|806.07|803.27|0
1653427970000|2022-05-24 21:32:50|806.07|803.27|806.11|803.31|806.11|803.31|806.07|803.27|0
1653427980000|2022-05-24 21:33:00|806.07|803.27|806.11|803.31|806.11|803.31|806.07|803.27|0
1653428000000|2022-05-24 21:33:20|806.07|803.27|806.11|803.31|806.11|803.31|806.07|803.27|0
1653428010000|2022-05-24 21:33:30|806.07|803.27|806.11|803.31|806.11|803.31|806.07|803.27|0
1653428200000|2022-05-24 21:36:40|805.93|803.13|805.93|803.13|805.93|803.13|805.93|803.13|0
1653428260000|2022-05-24 21:37:40|805.9|803.1|805.9|803.1|805.9|803.1|805.9|803.1|0
1653428370000|2022-05-24 21:39:30|805.76|802.96|805.76|802.96|805.76|802.96|805.76|802.96|0
1653428390000|2022-05-24 21:39:50|805.9|803.1|805.9|803.1|805.9|803.1|805.9|803.1|0
1653428480000|2022-05-24 21:41:20|805.76|802.96|805.76|802.96|805.76|802.96|805.76|802.96|0
1653428560000|2022-05-24 21:42:40|805.73|802.93|805.73|802.93|805.73|802.93|805.73|802.93|0
1653428570000|2022-05-24 21:42:50|805.8|803|805.8|803|805.8|803|805.8|803|0
1653428580000|2022-05-24 21:43:00|805.82|803.02|805.82|803.02|805.82|803.02|805.82|803.02|0
1653428720000|2022-05-24 21:45:20|805.8|803|805.8|803|805.8|803|805.8|803|0
1653428750000|2022-05-24 21:45:50|805.82|803.02|805.82|803.02|805.82|803.02|805.82|803.02|0
1653428790000|2022-05-24 21:46:30|805.86|803.06|805.86|803.06|805.86|803.06|805.86|803.06|0
1653428820000|2022-05-24 21:47:00|805.97|803.17|805.97|803.17|805.97|803.17|805.97|803.17|0
1653428860000|2022-05-24 21:47:40|806.11|803.31|806.11|803.31|806.11|803.31|806.11|803.31|0
1653428870000|2022-05-24 21:47:50|806.07|803.27|806.07|803.27|806.07|803.27|806.07|803.27|0
1653428930000|2022-05-24 21:48:50|806.56|803.76|806.07|803.27|806.56|803.76|806.07|803.27|0
1653428990000|2022-05-24 21:49:50|806.56|803.76|806.56|803.76|806.56|803.76|806.56|803.76|0
1653429080000|2022-05-24 21:51:20|806.28|803.48|806.28|803.48|806.28|803.48|806.28|803.48|0
1653429120000|2022-05-24 21:52:00|806.24|803.44|806.22|803.42|806.24|803.44|806.22|803.42|0
1653429140000|2022-05-24 21:52:20|806.14|803.34|806.14|803.34|806.14|803.34|806.14|803.34|0
1653429150000|2022-05-24 21:52:30|806.07|803.27|805.93|803.13|806.07|803.27|805.93|803.13|0
1653429160000|2022-05-24 21:52:40|806.07|803.27|806.07|803.27|806.07|803.27|806.07|803.27|0
1653429200000|2022-05-24 21:53:20|806.11|803.31|806.11|803.31|806.11|803.31|806.11|803.31|0
1653429220000|2022-05-24 21:53:40|806.07|803.27|806.07|803.27|806.07|803.27|806.07|803.27|0
1653429230000|2022-05-24 21:53:50|805.93|803.13|805.93|803.13|805.93|803.13|805.93|803.13|0
1653429240000|2022-05-24 21:54:00|805.86|803.06|805.86|803.06|805.86|803.06|805.86|803.06|0
1653429250000|2022-05-24 21:54:10|805.9|803.1|805.9|803.1|805.9|803.1|805.9|803.1|0
1653429270000|2022-05-24 21:54:30|805.62|802.82|805.62|802.82|805.62|802.82|805.62|802.82|0
1653429300000|2022-05-24 21:55:00|805.55|802.75|805.55|802.75|805.55|802.75|805.55|802.75|0
1653429340000|2022-05-24 21:55:40|805.69|802.89|805.69|802.89|805.69|802.89|805.69|802.89|0
1653429350000|2022-05-24 21:55:50|805.55|802.75|805.93|803.13|805.93|803.13|805.55|802.75|0
1653429360000|2022-05-24 21:56:00|805.9|803.1|805.9|803.1|805.9|803.1|805.9|803.1|0
1653429380000|2022-05-24 21:56:20|805.93|803.13|805.93|803.13|805.93|803.13|805.93|803.13|0
1653429450000|2022-05-24 21:57:30|806.07|803.27|806.07|803.27|806.07|803.27|806.07|803.27|0
1653429500000|2022-05-24 21:58:20|805.97|803.17|805.93|803.13|805.97|803.17|805.93|803.13|0
1653429600000|2022-05-24 22:00:00|805.84|803.04|804.88|802.08|805.84|803.04|804.88|802.08|0
1653429610000|2022-05-24 22:00:10|804.52|801.72|804.28|801.48|804.52|801.72|804.28|801.48|0
1653429620000|2022-05-24 22:00:20|804.41|801.61|804.52|801.72|804.52|801.72|804.41|801.61|0
1653429630000|2022-05-24 22:00:30|804.76|801.96|804.65|801.85|804.88|802.08|804.65|801.85|0
1653429640000|2022-05-24 22:00:40|803.56|800.76|804.41|801.61|804.41|801.61|803.56|800.76|0
1653429650000|2022-05-24 22:00:50|804.17|801.37|803.8|801|804.17|801.37|803.8|801|0
1653429660000|2022-05-24 22:01:00|804.17|801.37|804.65|801.85|804.65|801.85|804.17|801.37|0
1653429670000|2022-05-24 22:01:10|804.41|801.61|804.41|801.61|804.41|801.61|804.41|801.61|0
1653429680000|2022-05-24 22:01:20|804.28|801.48|803.93|801.13|804.28|801.48|803.93|801.13|0
1653429690000|2022-05-24 22:01:30|803.8|801|803.45|800.65|803.8|801|803.32|800.52|0
1653429700000|2022-05-24 22:01:40|803.56|800.76|803.32|800.52|803.56|800.76|803.32|800.52|0
1653429710000|2022-05-24 22:01:50|803.56|800.76|803.32|800.52|803.56|800.76|803.32|800.52|0
1653429720000|2022-05-24 22:02:00|803.56|800.76|803.56|800.76|803.56|800.76|803.56|800.76|0
1653429730000|2022-05-24 22:02:10|803.32|800.52|803.69|800.89|803.69|800.89|803.32|800.52|0
1653429740000|2022-05-24 22:02:20|803.8|801|804.28|801.48|804.28|801.48|803.8|801|0
1653429750000|2022-05-24 22:02:30|804.04|801.24|804.28|801.48|804.28|801.48|804.04|801.24|0
1653429760000|2022-05-24 22:02:40|804.04|801.24|804.04|801.24|804.04|801.24|804.04|801.24|0
1653429770000|2022-05-24 22:02:50|804.17|801.37|804.28|801.48|804.28|801.48|804.17|801.37|0
1653429780000|2022-05-24 22:03:00|804.17|801.37|804.17|801.37|804.17|801.37|804.17|801.37|0
1653429790000|2022-05-24 22:03:10|804.28|801.48|804.28|801.48|804.28|801.48|804.28|801.48|0
1653429800000|2022-05-24 22:03:20|804.17|801.37|804.28|801.48|804.28|801.48|804.17|801.37|0
1653429810000|2022-05-24 22:03:30|804.17|801.37|803.93|801.13|804.17|801.37|803.8|801|0
1653429820000|2022-05-24 22:03:40|804.04|801.24|804.17|801.37|804.17|801.37|804.04|801.24|0
1653429830000|2022-05-24 22:03:50|804.28|801.48|804.17|801.37|804.28|801.48|804.17|801.37|0
1653429840000|2022-05-24 22:04:00|804.04|801.24|804.04|801.24|804.04|801.24|804.04|801.24|0
1653429850000|2022-05-24 22:04:10|804.17|801.37|804.04|801.24|804.17|801.37|803.93|801.13|0
1653429860000|2022-05-24 22:04:20|803.8|801|803.8|801|803.8|801|803.8|801|0
1653429870000|2022-05-24 22:04:30|803.93|801.13|803.8|801|803.93|801.13|803.8|801|0
1653429880000|2022-05-24 22:04:40|803.93|801.13|804.04|801.24|804.04|801.24|803.8|801|0
1653429890000|2022-05-24 22:04:50|803.93|801.13|803.8|801|803.93|801.13|803.8|801|0
1653429910000|2022-05-24 22:05:10|803.93|801.13|804.17|801.37|804.17|801.37|803.8|801|0
1653429920000|2022-05-24 22:05:20|804.04|801.24|804.17|801.37|804.17|801.37|803.8|801|0
1653429930000|2022-05-24 22:05:30|804.52|801.72|804.52|801.72|804.52|801.72|804.28|801.48|0
1653429940000|2022-05-24 22:05:40|804.41|801.61|804.41|801.61|804.41|801.61|804.28|801.48|0
1653429950000|2022-05-24 22:05:50|804.52|801.72|804.52|801.72|804.52|801.72|804.52|801.72|0
1653429960000|2022-05-24 22:06:00|804.28|801.48|804.28|801.48|804.28|801.48|804.28|801.48|0
1653429970000|2022-05-24 22:06:10|804.41|801.61|804.41|801.61|804.41|801.61|804.41|801.61|0
1653429980000|2022-05-24 22:06:20|804.52|801.72|804.52|801.72|804.52|801.72|804.52|801.72|0
1653429990000|2022-05-24 22:06:30|804.28|801.48|804.28|801.48|804.52|801.72|804.28|801.48|0
1653430000000|2022-05-24 22:06:40|804.04|801.24|804.17|801.37|804.17|801.37|804.04|801.24|0
1653430010000|2022-05-24 22:06:50|804.04|801.24|803.93|801.13|804.04|801.24|803.8|801|0
1653430020000|2022-05-24 22:07:00|803.8|801|803.93|801.13|803.93|801.13|803.8|801|0
1653430030000|2022-05-24 22:07:10|803.69|800.89|803.8|801|803.8|801|803.69|800.89|0
1653430040000|2022-05-24 22:07:20|803.93|801.13|803.93|801.13|803.93|801.13|803.93|801.13|0
1653430060000|2022-05-24 22:07:40|803.8|801|803.56|800.76|803.8|801|803.45|800.65|0
1653430070000|2022-05-24 22:07:50|803.32|800.52|803.45|800.65|803.45|800.65|803.32|800.52|0
1653430080000|2022-05-24 22:08:00|803.56|800.76|803.32|800.52|803.56|800.76|803.32|800.52|0
1653430090000|2022-05-24 22:08:10|803.69|800.89|803.69|800.89|803.69|800.89|803.69|800.89|0
1653430100000|2022-05-24 22:08:20|803.56|800.76|803.56|800.76|803.56|800.76|803.56|800.76|0
1653430110000|2022-05-24 22:08:30|803.69|800.89|803.56|800.76|803.69|800.89|803.56|800.76|0
1653430120000|2022-05-24 22:08:40|803.32|800.52|803.09|800.29|803.32|800.52|803.09|800.29|0
1653430130000|2022-05-24 22:08:50|802.97|800.17|803.56|800.76|803.69|800.89|802.97|800.17|0
1653430140000|2022-05-24 22:09:00|803.8|801|803.56|800.76|803.8|801|803.56|800.76|0
1653430170000|2022-05-24 22:09:30|803.8|801|803.8|801|803.8|801|803.8|801|0
1653430190000|2022-05-24 22:09:50|803.56|800.76|803.56|800.76|803.56|800.76|803.56|800.76|0
1653430200000|2022-05-24 22:10:00|803.32|800.52|803.32|800.52|803.32|800.52|803.32|800.52|0
1653430220000|2022-05-24 22:10:20|803.56|800.76|803.32|800.52|803.56|800.76|803.32|800.52|0
1653430230000|2022-05-24 22:10:30|803.45|800.65|802.61|799.81|803.45|800.65|802.61|799.81|0
1653430240000|2022-05-24 22:10:40|802.37|799.57|802.37|799.57|802.37|799.57|802.13|799.33|0
1653430260000|2022-05-24 22:11:00|802.49|799.69|802.49|799.69|802.49|799.69|802.49|799.69|0
1653430270000|2022-05-24 22:11:10|802.37|799.57|802.13|799.33|802.37|799.57|802.13|799.33|0
1653430280000|2022-05-24 22:11:20|799.74|796.94|799.26|796.46|799.74|796.94|799.26|796.46|0
1653430290000|2022-05-24 22:11:30|799.02|796.22|799.02|796.22|799.26|796.46|799.02|796.22|0
1653430300000|2022-05-24 22:11:40|799.5|796.7|799.5|796.7|799.5|796.7|799.26|796.46|0
1653430310000|2022-05-24 22:11:50|799.74|796.94|799.74|796.94|799.98|797.18|799.74|796.94|0
1653430320000|2022-05-24 22:12:00|799.86|797.06|799.26|796.46|799.86|797.06|799.26|796.46|0
1653430330000|2022-05-24 22:12:10|799.74|796.94|799.74|796.94|799.74|796.94|799.74|796.94|0
1653430340000|2022-05-24 22:12:20|799.5|796.7|799.74|796.94|799.74|796.94|799.5|796.7|0
1653430350000|2022-05-24 22:12:30|799.26|796.46|798.54|795.74|799.26|796.46|798.54|795.74|0
1653430360000|2022-05-24 22:12:40|798.91|796.11|799.26|796.46|799.26|796.46|798.91|796.11|0
1653430370000|2022-05-24 22:12:50|798.91|796.11|798.78|795.98|798.91|796.11|798.78|795.98|0
1653430380000|2022-05-24 22:13:00|798.67|795.87|798.31|795.51|798.67|795.87|798.31|795.51|0
1653430390000|2022-05-24 22:13:10|798.54|795.74|798.78|795.98|798.78|795.98|798.54|795.74|0
1653430410000|2022-05-24 22:13:30|798.54|795.74|798.54|795.74|798.54|795.74|798.54|795.74|0
1653430420000|2022-05-24 22:13:40|798.78|795.98|798.91|796.11|799.02|796.22|798.78|795.98|0
1653430430000|2022-05-24 22:13:50|799.02|796.22|798.91|796.11|799.02|796.22|798.91|796.11|0
1653430440000|2022-05-24 22:14:00|798.78|795.98|798.54|795.74|798.78|795.98|798.54|795.74|0
1653430460000|2022-05-24 22:14:20|798.43|795.63|798.43|795.63|798.43|795.63|798.43|795.63|0
1653430470000|2022-05-24 22:14:30|798.31|795.51|798.31|795.51|798.31|795.51|798.31|795.51|0
1653430480000|2022-05-24 22:14:40|798.07|795.27|798.07|795.27|798.07|795.27|797.95|795.15|0
1653430490000|2022-05-24 22:14:50|797.95|795.15|797.95|795.15|797.95|795.15|797.71|794.91|0
1653430500000|2022-05-24 22:15:00|797.71|794.91|797.59|794.79|797.83|795.03|797.59|794.79|0
1653430510000|2022-05-24 22:15:10|797.71|794.91|797.59|794.79|797.71|794.91|797.47|794.67|0
1653430520000|2022-05-24 22:15:20|797.47|794.67|797.47|794.67|797.47|794.67|797.47|794.67|0
1653430530000|2022-05-24 22:15:30|797.59|794.79|797.59|794.79|797.59|794.79|797.59|794.79|0
1653430540000|2022-05-24 22:15:40|797.47|794.67|797.35|794.55|797.59|794.79|797.35|794.55|0
1653430550000|2022-05-24 22:15:50|797.59|794.79|798.07|795.27|798.07|795.27|797.59|794.79|0
1653430560000|2022-05-24 22:16:00|797.59|794.79|796.87|794.07|797.59|794.79|796.87|794.07|0
1653430570000|2022-05-24 22:16:10|797.11|794.31|796.87|794.07|797.11|794.31|796.87|794.07|0
1653430580000|2022-05-24 22:16:20|797|794.2|795.68|792.88|797.11|794.31|795.68|792.88|0
1653430590000|2022-05-24 22:16:30|796.16|793.36|796.16|793.36|796.28|793.48|796.04|793.24|0
1653430600000|2022-05-24 22:16:40|795.92|793.12|796.04|793.24|796.16|793.36|795.92|793.12|0
1653430610000|2022-05-24 22:16:50|796.16|793.36|796.4|793.6|796.4|793.6|796.16|793.36|0
1653430620000|2022-05-24 22:17:00|796.52|793.72|796.4|793.6|796.52|793.72|796.4|793.6|0
1653430630000|2022-05-24 22:17:10|796.63|793.83|796.4|793.6|796.63|793.83|796.4|793.6|0
1653430640000|2022-05-24 22:17:20|796.63|793.83|796.63|793.83|796.63|793.83|796.52|793.72|0
1653430650000|2022-05-24 22:17:30|796.76|793.96|796.76|793.96|796.76|793.96|796.76|793.96|0
1653430660000|2022-05-24 22:17:40|796.87|794.07|796.87|794.07|796.87|794.07|796.87|794.07|0
1653430680000|2022-05-24 22:18:00|796.63|793.83|796.39|793.59|796.63|793.83|796.39|793.59|0
1653430690000|2022-05-24 22:18:10|796.16|793.36|796.16|793.36|796.16|793.36|796.16|793.36|0
1653430700000|2022-05-24 22:18:20|796.52|793.72|796.63|793.83|796.63|793.83|796.52|793.72|0
1653430710000|2022-05-24 22:18:30|796.87|794.07|797.35|794.55|797.35|794.55|796.87|794.07|0
1653430720000|2022-05-24 22:18:40|797|794.2|797.59|794.79|797.59|794.79|796.87|794.07|0
1653430740000|2022-05-24 22:19:00|797.35|794.55|797.59|794.79|797.59|794.79|797.35|794.55|0
1653430750000|2022-05-24 22:19:10|797.83|795.03|798.07|795.27|798.07|795.27|797.83|795.03|0
1653430760000|2022-05-24 22:19:20|797.95|795.15|798.07|795.27|798.07|795.27|797.95|795.15|0
1653430770000|2022-05-24 22:19:30|797.59|794.79|797.59|794.79|797.59|794.79|797.59|794.79|0
1653430780000|2022-05-24 22:19:40|797.35|794.55|797.35|794.55|797.35|794.55|797.35|794.55|0
1653430790000|2022-05-24 22:19:50|796.63|793.83|796.63|793.83|796.63|793.83|796.63|793.83|0
1653430800000|2022-05-24 22:20:00|797|794.2|796.76|793.96|797|794.2|796.63|793.83|0
1653430810000|2022-05-24 22:20:10|796.63|793.83|796.63|793.83|796.76|793.96|796.63|793.83|0
1653430820000|2022-05-24 22:20:20|796.87|794.07|797|794.2|797|794.2|796.87|794.07|0
1653430830000|2022-05-24 22:20:30|796.63|793.83|796.63|793.83|796.63|793.83|796.63|793.83|0
1653430840000|2022-05-24 22:20:40|796.87|794.07|796.87|794.07|797.23|794.43|796.87|794.07|0
1653430850000|2022-05-24 22:20:50|797.35|794.55|797.11|794.31|797.35|794.55|797.11|794.31|0
1653430860000|2022-05-24 22:21:00|797.35|794.55|797.47|794.67|797.47|794.67|797.35|794.55|0
1653430870000|2022-05-24 22:21:10|797.59|794.79|797.59|794.79|797.59|794.79|797.59|794.79|0
1653430880000|2022-05-24 22:21:20|797.11|794.31|797.35|794.55|797.35|794.55|797.11|794.31|0
1653430890000|2022-05-24 22:21:30|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1653430900000|2022-05-24 22:21:40|797.35|794.55|797.35|794.55|797.35|794.55|797.35|794.55|0
1653430910000|2022-05-24 22:21:50|797.23|794.43|797.35|794.55|797.35|794.55|797.23|794.43|0
1653430930000|2022-05-24 22:22:10|797.59|794.79|797.47|794.67|797.59|794.79|797.47|794.67|0
1653430940000|2022-05-24 22:22:20|797.59|794.79|797.59|794.79|797.59|794.79|797.47|794.67|0
1653430960000|2022-05-24 22:22:40|797.83|795.03|797.83|795.03|797.83|795.03|797.83|795.03|0
1653430990000|2022-05-24 22:23:10|798.3|795.5|798.3|795.5|798.3|795.5|798.3|795.5|0
1653431000000|2022-05-24 22:23:20|798.07|795.27|798.3|795.5|798.3|795.5|798.07|795.27|0
1653431010000|2022-05-24 22:23:30|798.07|795.27|798.07|795.27|798.07|795.27|798.07|795.27|0
1653431020000|2022-05-24 22:23:40|798.3|795.5|798.78|795.98|798.78|795.98|798.3|795.5|0
1653431030000|2022-05-24 22:23:50|798.54|795.74|798.54|795.74|798.78|795.98|798.54|795.74|0
1653431040000|2022-05-24 22:24:00|798.67|795.87|799.02|796.22|799.02|796.22|798.67|795.87|0
1653431050000|2022-05-24 22:24:10|798.78|795.98|798.78|795.98|799.02|796.22|798.78|795.98|0
1653431060000|2022-05-24 22:24:20|798.3|795.5|797.83|795.03|798.3|795.5|797.83|795.03|0
1653431080000|2022-05-24 22:24:40|797.71|794.91|797.11|794.31|797.71|794.91|797.11|794.31|0
1653431090000|2022-05-24 22:24:50|796.87|794.07|797.11|794.31|797.11|794.31|796.87|794.07|0
1653431100000|2022-05-24 22:25:00|797|794.2|797.11|794.31|797.11|794.31|796.87|794.07|0
1653431110000|2022-05-24 22:25:10|797|794.2|797|794.2|797.11|794.31|797|794.2|0
1653431120000|2022-05-24 22:25:20|797.23|794.43|797.35|794.55|797.35|794.55|797.23|794.43|0
1653431130000|2022-05-24 22:25:30|797.59|794.79|797.59|794.79|797.59|794.79|797.59|794.79|0
1653431140000|2022-05-24 22:25:40|797.35|794.55|797.23|794.43|797.35|794.55|797.23|794.43|0
1653431150000|2022-05-24 22:25:50|797.35|794.55|797.23|794.43|797.35|794.55|797.23|794.43|0
1653431160000|2022-05-24 22:26:00|797.35|794.55|796.63|793.83|797.35|794.55|796.63|793.83|0
1653431170000|2022-05-24 22:26:10|796.52|793.72|796.39|793.59|796.63|793.83|796.39|793.59|0
1653431180000|2022-05-24 22:26:20|796.63|793.83|796.63|793.83|796.63|793.83|796.63|793.83|0
1653431190000|2022-05-24 22:26:30|796.39|793.59|796.39|793.59|796.39|793.59|796.39|793.59|0
1653431200000|2022-05-24 22:26:40|796.28|793.48|796.39|793.59|796.52|793.72|796.28|793.48|0
1653431210000|2022-05-24 22:26:50|796.16|793.36|796.28|793.48|796.28|793.48|796.16|793.36|0
1653431220000|2022-05-24 22:27:00|796.16|793.36|796.16|793.36|796.16|793.36|796.16|793.36|0
1653431230000|2022-05-24 22:27:10|796.28|793.48|796.28|793.48|796.39|793.59|796.28|793.48|0
1653431240000|2022-05-24 22:27:20|796.16|793.36|796.39|793.59|796.39|793.59|796.16|793.36|0
1653431250000|2022-05-24 22:27:30|796.63|793.83|796.76|793.96|796.76|793.96|796.63|793.83|0
1653431260000|2022-05-24 22:27:40|796.63|793.83|796.16|793.36|796.63|793.83|796.16|793.36|0
1653431280000|2022-05-24 22:28:00|796.39|793.59|796.63|793.83|796.63|793.83|796.39|793.59|0
1653431290000|2022-05-24 22:28:10|796.39|793.59|796.39|793.59|796.39|793.59|796.39|793.59|0
1653431300000|2022-05-24 22:28:20|796.16|793.36|796.16|793.36|796.16|793.36|796.16|793.36|0
1653431310000|2022-05-24 22:28:30|796.04|793.24|796.16|793.36|796.16|793.36|796.04|793.24|0
1653431320000|2022-05-24 22:28:40|796.15|793.35|795.92|793.12|796.15|793.35|795.92|793.12|0
1653431330000|2022-05-24 22:28:50|796.39|793.59|796.39|793.59|796.39|793.59|796.39|793.59|0
1653431340000|2022-05-24 22:29:00|796.28|793.48|796.28|793.48|796.28|793.48|796.28|793.48|0
1653431350000|2022-05-24 22:29:10|796.39|793.59|796.52|793.72|796.63|793.83|796.39|793.59|0
1653431360000|2022-05-24 22:29:20|796.63|793.83|796.39|793.59|796.63|793.83|796.39|793.59|0
1653431370000|2022-05-24 22:29:30|796.04|793.24|796.15|793.35|796.15|793.35|796.04|793.24|0
1653431380000|2022-05-24 22:29:40|796.63|793.83|796.63|793.83|796.63|793.83|796.63|793.83|0
1653431390000|2022-05-24 22:29:50|796.87|794.07|797.11|794.31|797.35|794.55|796.87|794.07|0
1653431400000|2022-05-24 22:30:00|797.35|794.55|797.35|794.55|797.35|794.55|797.11|794.31|0
1653431410000|2022-05-24 22:30:10|797.59|794.79|798.06|795.26|798.06|795.26|797.47|794.67|0
1653431420000|2022-05-24 22:30:20|797.83|795.03|797.83|795.03|797.83|795.03|797.83|795.03|0
1653431430000|2022-05-24 22:30:30|797.59|794.79|797.59|794.79|797.83|795.03|797.59|794.79|0
1653431440000|2022-05-24 22:30:40|797.71|794.91|798.3|795.5|798.3|795.5|797.71|794.91|0
1653431450000|2022-05-24 22:30:50|797.83|795.03|798.06|795.26|798.06|795.26|797.83|795.03|0
1653431460000|2022-05-24 22:31:00|798.3|795.5|797.35|794.55|798.3|795.5|797.35|794.55|0
1653431470000|2022-05-24 22:31:10|797.83|795.03|797.83|795.03|797.83|795.03|797.83|795.03|0
1653431500000|2022-05-24 22:31:40|797.35|794.55|797.35|794.55|797.35|794.55|797.23|794.43|0
1653431510000|2022-05-24 22:31:50|797.11|794.31|797.35|794.55|797.35|794.55|797.11|794.31|0
1653431520000|2022-05-24 22:32:00|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1653431530000|2022-05-24 22:32:10|796.76|793.96|796.87|794.07|796.87|794.07|796.76|793.96|0
1653431540000|2022-05-24 22:32:20|796.63|793.83|796.63|793.83|796.63|793.83|796.63|793.83|0
1653431550000|2022-05-24 22:32:30|796.87|794.07|796.76|793.96|796.87|794.07|796.63|793.83|0
1653431560000|2022-05-24 22:32:40|796.87|794.07|796.87|794.07|796.87|794.07|796.87|794.07|0
1653431570000|2022-05-24 22:32:50|797.11|794.31|796.99|794.19|797.11|794.31|796.99|794.19|0
1653431580000|2022-05-24 22:33:00|796.87|794.07|796.52|793.72|796.87|794.07|796.52|793.72|0
1653431590000|2022-05-24 22:33:10|796.63|793.83|796.63|793.83|796.63|793.83|796.63|793.83|0
1653431600000|2022-05-24 22:33:20|796.39|793.59|796.63|793.83|796.87|794.07|796.39|793.59|0
1653431610000|2022-05-24 22:33:30|796.52|793.72|796.63|793.83|796.63|793.83|796.52|793.72|0
1653431620000|2022-05-24 22:33:40|796.52|793.72|796.63|793.83|796.63|793.83|796.52|793.72|0
1653431630000|2022-05-24 22:33:50|796.39|793.59|796.39|793.59|796.39|793.59|796.39|793.59|0
1653431640000|2022-05-24 22:34:00|796.28|793.48|796.28|793.48|796.28|793.48|796.28|793.48|0
1653431650000|2022-05-24 22:34:10|796.39|793.59|796.15|793.35|796.39|793.59|796.15|793.35|0
1653431670000|2022-05-24 22:34:30|796.39|793.59|796.39|793.59|796.39|793.59|796.39|793.59|0
1653431680000|2022-05-24 22:34:40|796.15|793.35|796.04|793.24|796.39|793.59|796.04|793.24|0
1653431690000|2022-05-24 22:34:50|795.92|793.12|795.92|793.12|796.04|793.24|795.92|793.12|0
1653431710000|2022-05-24 22:35:10|795.68|792.88|795.68|792.88|795.68|792.88|795.68|792.88|0
1653431720000|2022-05-24 22:35:20|795.44|792.64|794.96|792.16|795.44|792.64|794.48|791.68|0
1653431730000|2022-05-24 22:35:30|795.09|792.29|794.72|791.92|795.09|792.29|794.72|791.92|0
1653431740000|2022-05-24 22:35:40|794.96|792.16|794.96|792.16|794.96|792.16|794.72|791.92|0
1653431750000|2022-05-24 22:35:50|794.72|791.92|795.2|792.4|795.2|792.4|794.72|791.92|0
1653431760000|2022-05-24 22:36:00|794.96|792.16|794.96|792.16|794.96|792.16|794.96|792.16|0
1653431770000|2022-05-24 22:36:10|794.72|791.92|795.2|792.4|795.2|792.4|794.72|791.92|0
1653431780000|2022-05-24 22:36:20|794.96|792.16|795.2|792.4|795.2|792.4|794.96|792.16|0
1653431790000|2022-05-24 22:36:30|794.96|792.16|795.2|792.4|795.2|792.4|794.96|792.16|0
1653431800000|2022-05-24 22:36:40|795.44|792.64|795.2|792.4|795.44|792.64|795.2|792.4|0
1653431810000|2022-05-24 22:36:50|795.08|792.28|795.08|792.28|795.2|792.4|795.08|792.28|0
1653431820000|2022-05-24 22:37:00|794.96|792.16|794.96|792.16|794.96|792.16|794.96|792.16|0
1653431830000|2022-05-24 22:37:10|795.2|792.4|795.2|792.4|795.2|792.4|795.2|792.4|0
1653431840000|2022-05-24 22:37:20|795.44|792.64|795.56|792.76|795.68|792.88|795.44|792.64|0
1653431850000|2022-05-24 22:37:30|795.68|792.88|795.44|792.64|795.68|792.88|795.44|792.64|0
1653431860000|2022-05-24 22:37:40|795.68|792.88|795.92|793.12|795.92|793.12|795.68|792.88|0
1653431870000|2022-05-24 22:37:50|795.68|792.88|795.92|793.12|795.92|793.12|795.68|792.88|0
1653431880000|2022-05-24 22:38:00|795.8|793|795.92|793.12|795.92|793.12|795.8|793|0
1653431890000|2022-05-24 22:38:10|795.8|793|795.92|793.12|795.92|793.12|795.8|793|0
1653431900000|2022-05-24 22:38:20|795.68|792.88|795.68|792.88|795.68|792.88|795.68|792.88|0
1653431920000|2022-05-24 22:38:40|795.44|792.64|795.44|792.64|795.44|792.64|795.32|792.52|0
1653431930000|2022-05-24 22:38:50|795.32|792.52|795.32|792.52|795.32|792.52|795.32|792.52|0
1653431940000|2022-05-24 22:39:00|795.2|792.4|795.08|792.28|795.2|792.4|795.08|792.28|0
1653431950000|2022-05-24 22:39:10|795.2|792.4|795.2|792.4|795.2|792.4|795.2|792.4|0
1653431960000|2022-05-24 22:39:20|795.44|792.64|795.2|792.4|795.44|792.64|795.2|792.4|0
1653431970000|2022-05-24 22:39:30|795.44|792.64|795.68|792.88|795.68|792.88|795.44|792.64|0
1653431980000|2022-05-24 22:39:40|795.8|793|795.68|792.88|795.8|793|795.68|792.88|0
1653431990000|2022-05-24 22:39:50|795.8|793|795.68|792.88|795.8|793|795.68|792.88|0
1653432000000|2022-05-24 22:40:00|795.8|793|795.8|793|795.8|793|795.8|793|0
1653432010000|2022-05-24 22:40:10|795.68|792.88|795.44|792.64|795.68|792.88|795.44|792.64|0
1653432020000|2022-05-24 22:40:20|795.68|792.88|795.68|792.88|795.68|792.88|795.68|792.88|0
1653432030000|2022-05-24 22:40:30|795.56|792.76|795.44|792.64|795.68|792.88|795.44|792.64|0
1653432040000|2022-05-24 22:40:40|795.56|792.76|795.44|792.64|795.56|792.76|795.44|792.64|0
1653432050000|2022-05-24 22:40:50|795.2|792.4|795.32|792.52|795.44|792.64|795.2|792.4|0
1653432060000|2022-05-24 22:41:00|795.2|792.4|795.32|792.52|795.32|792.52|795.2|792.4|0
1653432070000|2022-05-24 22:41:10|795.2|792.4|795.2|792.4|795.2|792.4|795.2|792.4|0
1653432080000|2022-05-24 22:41:20|795.44|792.64|795.44|792.64|795.44|792.64|795.44|792.64|0
1653432090000|2022-05-24 22:41:30|795.68|792.88|795.68|792.88|795.68|792.88|795.68|792.88|0
1653432100000|2022-05-24 22:41:40|795.91|793.11|795.68|792.88|796.15|793.35|795.68|792.88|0
1653432110000|2022-05-24 22:41:50|795.8|793|796.15|793.35|796.15|793.35|795.8|793|0
1653432120000|2022-05-24 22:42:00|795.91|793.11|795.91|793.11|795.91|793.11|795.8|793|0
1653432130000|2022-05-24 22:42:10|795.8|793|795.8|793|795.8|793|795.8|793|0
1653432140000|2022-05-24 22:42:20|795.68|792.88|796.04|793.24|796.04|793.24|795.68|792.88|0
1653432150000|2022-05-24 22:42:30|795.91|793.11|795.91|793.11|795.91|793.11|795.91|793.11|0
1653432160000|2022-05-24 22:42:40|796.04|793.24|795.91|793.11|796.04|793.24|795.91|793.11|0
1653432170000|2022-05-24 22:42:50|796.15|793.35|795.91|793.11|796.15|793.35|795.91|793.11|0
1653432180000|2022-05-24 22:43:00|796.15|793.35|796.15|793.35|796.15|793.35|796.04|793.24|0
1653432190000|2022-05-24 22:43:10|796.28|793.48|796.39|793.59|796.39|793.59|796.28|793.48|0
1653432200000|2022-05-24 22:43:20|796.28|793.48|796.39|793.59|796.39|793.59|796.28|793.48|0
1653432210000|2022-05-24 22:43:30|796.15|793.35|796.15|793.35|796.15|793.35|796.15|793.35|0
1653432220000|2022-05-24 22:43:40|796.28|793.48|796.39|793.59|796.39|793.59|796.28|793.48|0
1653432230000|2022-05-24 22:43:50|796.63|793.83|796.52|793.72|796.63|793.83|796.52|793.72|0
1653432240000|2022-05-24 22:44:00|796.63|793.83|796.63|793.83|796.63|793.83|796.52|793.72|0
1653432250000|2022-05-24 22:44:10|796.52|793.72|796.75|793.95|796.75|793.95|796.52|793.72|0
1653432260000|2022-05-24 22:44:20|796.87|794.07|796.87|794.07|796.87|794.07|796.87|794.07|0
1653432270000|2022-05-24 22:44:30|797.11|794.31|796.87|794.07|797.11|794.31|796.87|794.07|0
1653432310000|2022-05-24 22:45:10|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1653432320000|2022-05-24 22:45:20|796.87|794.07|796.87|794.07|796.87|794.07|796.87|794.07|0
1653432330000|2022-05-24 22:45:30|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1653432360000|2022-05-24 22:46:00|796.87|794.07|797.11|794.31|797.11|794.31|796.87|794.07|0
1653432370000|2022-05-24 22:46:10|797.35|794.55|797.35|794.55|797.35|794.55|797.35|794.55|0
1653432380000|2022-05-24 22:46:20|797.59|794.79|797.47|794.67|797.59|794.79|797.47|794.67|0
1653432390000|2022-05-24 22:46:30|797.59|794.79|798.06|795.26|798.06|795.26|797.59|794.79|0
1653432400000|2022-05-24 22:46:40|797.82|795.02|798.3|795.5|798.3|795.5|797.82|795.02|0
1653432410000|2022-05-24 22:46:50|798.06|795.26|797.59|794.79|798.06|795.26|797.59|794.79|0
1653432420000|2022-05-24 22:47:00|797.82|795.02|797.82|795.02|797.82|795.02|797.59|794.79|0
1653432430000|2022-05-24 22:47:10|797.59|794.79|797.59|794.79|797.71|794.91|797.59|794.79|0
1653432440000|2022-05-24 22:47:20|797.71|794.91|797.82|795.02|797.82|795.02|797.71|794.91|0
1653432450000|2022-05-24 22:47:30|797.71|794.91|797.47|794.67|797.71|794.91|797.35|794.55|0
1653432460000|2022-05-24 22:47:40|797.59|794.79|797.59|794.79|797.59|794.79|797.59|794.79|0
1653432470000|2022-05-24 22:47:50|797.47|794.67|797.11|794.31|797.47|794.67|797.11|794.31|0
1653432480000|2022-05-24 22:48:00|797.23|794.43|797.11|794.31|797.23|794.43|797.11|794.31|0
1653432500000|2022-05-24 22:48:20|797.35|794.55|797.11|794.31|797.35|794.55|797.11|794.31|0
1653432510000|2022-05-24 22:48:30|797.23|794.43|797.11|794.31|797.23|794.43|797.11|794.31|0
1653432520000|2022-05-24 22:48:40|796.99|794.19|796.87|794.07|797.11|794.31|796.87|794.07|0
1653432530000|2022-05-24 22:48:50|796.99|794.19|797.11|794.31|797.11|794.31|796.99|794.19|0
1653432540000|2022-05-24 22:49:00|796.87|794.07|796.87|794.07|796.87|794.07|796.87|794.07|0
1653432550000|2022-05-24 22:49:10|797.11|794.31|797.23|794.43|797.23|794.43|797.11|794.31|0
1653432560000|2022-05-24 22:49:20|797.35|794.55|797.11|794.31|797.35|794.55|797.11|794.31|0
1653432570000|2022-05-24 22:49:30|797.23|794.43|797.23|794.43|797.23|794.43|797.23|794.43|0
1653432580000|2022-05-24 22:49:40|797.35|794.55|797.35|794.55|797.35|794.55|797.35|794.55|0
1653432590000|2022-05-24 22:49:50|797.23|794.43|797.23|794.43|797.35|794.55|797.23|794.43|0
1653432600000|2022-05-24 22:50:00|797.35|794.55|797.35|794.55|797.35|794.55|797.35|794.55|0
1653432620000|2022-05-24 22:50:20|797.23|794.43|797.58|794.78|797.58|794.78|797.23|794.43|0
1653432640000|2022-05-24 22:50:40|797.71|794.91|797.82|795.02|797.82|795.02|797.71|794.91|0
1653432650000|2022-05-24 22:50:50|797.71|794.91|797.82|795.02|797.82|795.02|797.71|794.91|0
1653432680000|2022-05-24 22:51:20|798.3|795.5|798.19|795.39|798.3|795.5|798.06|795.26|0
1653432690000|2022-05-24 22:51:30|798.06|795.26|798.06|795.26|798.19|795.39|798.06|795.26|0
1653432700000|2022-05-24 22:51:40|798.19|795.39|798.3|795.5|798.3|795.5|798.19|795.39|0
1653432710000|2022-05-24 22:51:50|798.06|795.26|797.82|795.02|798.06|795.26|797.82|795.02|0
1653432720000|2022-05-24 22:52:00|797.58|794.78|797.58|794.78|797.58|794.78|797.58|794.78|0
1653432730000|2022-05-24 22:52:10|797.82|795.02|797.82|795.02|797.82|795.02|797.82|795.02|0
1653432740000|2022-05-24 22:52:20|797.95|795.15|797.82|795.02|797.95|795.15|797.82|795.02|0
1653432750000|2022-05-24 22:52:30|798.06|795.26|798.06|795.26|798.06|795.26|798.06|795.26|0
1653432780000|2022-05-24 22:53:00|797.95|795.15|798.06|795.26|798.06|795.26|797.95|795.15|0
1653432800000|2022-05-24 22:53:20|797.95|795.15|798.54|795.74|798.54|795.74|797.95|795.15|0
1653432810000|2022-05-24 22:53:30|798.42|795.62|798.3|795.5|798.42|795.62|798.3|795.5|0
1653432830000|2022-05-24 22:53:50|798.54|795.74|798.54|795.74|798.54|795.74|798.54|795.74|0
1653432840000|2022-05-24 22:54:00|798.3|795.5|798.54|795.74|798.54|795.74|798.3|795.5|0
1653432860000|2022-05-24 22:54:20|798.66|795.86|798.54|795.74|798.78|795.98|798.54|795.74|0
1653432880000|2022-05-24 22:54:40|798.3|795.5|798.3|795.5|798.3|795.5|798.3|795.5|0
1653432900000|2022-05-24 22:55:00|798.42|795.62|798.3|795.5|798.42|795.62|798.3|795.5|0
1653432910000|2022-05-24 22:55:10|798.06|795.26|798.06|795.26|798.06|795.26|798.06|795.26|0
1653432920000|2022-05-24 22:55:20|797.82|795.02|797.82|795.02|797.82|795.02|797.82|795.02|0
1653432930000|2022-05-24 22:55:30|797.71|794.91|797.71|794.91|797.71|794.91|797.71|794.91|0
1653432940000|2022-05-24 22:55:40|797.58|794.78|797.58|794.78|797.71|794.91|797.58|794.78|0
1653432970000|2022-05-24 22:56:10|797.82|795.02|797.82|795.02|797.82|795.02|797.82|795.02|0
1653432980000|2022-05-24 22:56:20|798.06|795.26|797.82|795.02|798.06|795.26|797.82|795.02|0
1653432990000|2022-05-24 22:56:30|797.71|794.91|797.82|795.02|797.82|795.02|797.71|794.91|0
1653433000000|2022-05-24 22:56:40|797.58|794.78|797.58|794.78|797.58|794.78|797.58|794.78|0
1653433010000|2022-05-24 22:56:50|797.82|795.02|797.82|795.02|797.82|795.02|797.82|795.02|0
1653433020000|2022-05-24 22:57:00|797.58|794.78|797.58|794.78|797.95|795.15|797.58|794.78|0
1653433030000|2022-05-24 22:57:10|797.35|794.55|797.35|794.55|797.35|794.55|797.35|794.55|0
1653433040000|2022-05-24 22:57:20|797.58|794.78|797.58|794.78|797.58|794.78|797.58|794.78|0
1653433050000|2022-05-24 22:57:30|797.35|794.55|797.11|794.31|797.35|794.55|797.11|794.31|0
1653433060000|2022-05-24 22:57:40|797.35|794.55|797.35|794.55|797.35|794.55|797.35|794.55|0
1653433070000|2022-05-24 22:57:50|797.23|794.43|797.11|794.31|797.23|794.43|797.11|794.31|0
1653433090000|2022-05-24 22:58:10|797.35|794.55|797.11|794.31|797.35|794.55|796.99|794.19|0
1653433110000|2022-05-24 22:58:30|796.99|794.19|797.11|794.31|797.11|794.31|796.99|794.19|0
1653433130000|2022-05-24 22:58:50|796.99|794.19|796.99|794.19|796.99|794.19|796.99|794.19|0
1653433140000|2022-05-24 22:59:00|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1653433150000|2022-05-24 22:59:10|797.23|794.43|797.11|794.31|797.23|794.43|797.11|794.31|0
1653433160000|2022-05-24 22:59:20|797.34|794.54|797.34|794.54|797.34|794.54|797.34|794.54|0
1653433180000|2022-05-24 22:59:40|797.58|794.78|797.34|794.54|797.58|794.78|797.34|794.54|0
1653433190000|2022-05-24 22:59:50|797.58|794.78|797.58|794.78|797.58|794.78|797.58|794.78|0
1653433200000|2022-05-24 23:00:00|796.99|794.19|796.87|794.07|797.11|794.31|796.87|794.07|0
1653433210000|2022-05-24 23:00:10|796.63|793.83|796.63|793.83|796.63|793.83|796.63|793.83|0
1653433220000|2022-05-24 23:00:20|796.51|793.71|796.87|794.07|796.87|794.07|796.51|793.71|0
1653433240000|2022-05-24 23:00:40|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1653433250000|2022-05-24 23:00:50|797.23|794.43|797.34|794.54|797.34|794.54|797.23|794.43|0
1653433260000|2022-05-24 23:01:00|796.87|794.07|796.99|794.19|796.99|794.19|796.87|794.07|0
1653433270000|2022-05-24 23:01:10|797.11|794.31|797.34|794.54|797.34|794.54|796.99|794.19|0
1653433310000|2022-05-24 23:01:50|797.47|794.67|797.34|794.54|797.58|794.78|797.34|794.54|0
1653433330000|2022-05-24 23:02:10|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1653433340000|2022-05-24 23:02:20|797.34|794.54|797.11|794.31|797.34|794.54|797.11|794.31|0
1653433350000|2022-05-24 23:02:30|797.23|794.43|797.23|794.43|797.23|794.43|797.23|794.43|0
1653433360000|2022-05-24 23:02:40|797.11|794.31|797.23|794.43|797.23|794.43|797.11|794.31|0
1653433370000|2022-05-24 23:02:50|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1653433380000|2022-05-24 23:03:00|797.34|794.54|797.34|794.54|797.34|794.54|797.34|794.54|0
1653433410000|2022-05-24 23:03:30|797.23|794.43|797.23|794.43|797.23|794.43|797.23|794.43|0
1653433420000|2022-05-24 23:03:40|797.34|794.54|797.11|794.31|797.34|794.54|797.11|794.31|0
1653433450000|2022-05-24 23:04:10|797.34|794.54|797.58|794.78|797.58|794.78|797.34|794.54|0
1653433460000|2022-05-24 23:04:20|797.34|794.54|797.23|794.43|797.34|794.54|797.11|794.31|0
1653433470000|2022-05-24 23:04:30|797.11|794.31|797.23|794.43|797.23|794.43|797.11|794.31|0
1653433490000|2022-05-24 23:04:50|797.11|794.31|796.87|794.07|797.11|794.31|796.87|794.07|0
1653433500000|2022-05-24 23:05:00|796.39|793.59|796.27|793.47|796.39|793.59|796.15|793.35|0
1653433510000|2022-05-24 23:05:10|796.15|793.35|796.15|793.35|796.39|793.59|796.15|793.35|0
1653433520000|2022-05-24 23:05:20|796.04|793.24|795.8|793|796.15|793.35|795.8|793|0
1653433530000|2022-05-24 23:05:30|795.67|792.87|795.67|792.87|795.8|793|795.67|792.87|0
1653433560000|2022-05-24 23:06:00|794.96|792.16|794.96|792.16|794.96|792.16|794.96|792.16|0
1653433570000|2022-05-24 23:06:10|795.2|792.4|795.2|792.4|795.2|792.4|795.2|792.4|0
1653433590000|2022-05-24 23:06:30|794.96|792.16|795.43|792.63|795.43|792.63|794.96|792.16|0
1653433600000|2022-05-24 23:06:40|795.32|792.52|795.43|792.63|795.43|792.63|795.32|792.52|0
1653433610000|2022-05-24 23:06:50|795.67|792.87|795.67|792.87|795.67|792.87|795.56|792.76|0
1653433620000|2022-05-24 23:07:00|795.43|792.63|795.43|792.63|795.43|792.63|795.43|792.63|0
1653433660000|2022-05-24 23:07:40|795.2|792.4|795.08|792.28|795.2|792.4|795.08|792.28|0
1653433670000|2022-05-24 23:07:50|795.2|792.4|795.2|792.4|795.32|792.52|795.2|792.4|0
1653433680000|2022-05-24 23:08:00|795.32|792.52|795.2|792.4|795.32|792.52|795.2|792.4|0
1653433690000|2022-05-24 23:08:10|795.32|792.52|795.32|792.52|795.32|792.52|795.32|792.52|0
1653433700000|2022-05-24 23:08:20|795.2|792.4|795.43|792.63|795.43|792.63|795.2|792.4|0
1653433710000|2022-05-24 23:08:30|795.2|792.4|794.72|791.92|795.2|792.4|794.72|791.92|0
1653433730000|2022-05-24 23:08:50|794.96|792.16|794.96|792.16|794.96|792.16|794.96|792.16|0
1653433750000|2022-05-24 23:09:10|794.72|791.92|794.48|791.68|794.72|791.92|794.48|791.68|0
1653433760000|2022-05-24 23:09:20|794.6|791.8|794.6|791.8|794.6|791.8|794.6|791.8|0
1653433770000|2022-05-24 23:09:30|794.72|791.92|794.48|791.68|794.72|791.92|794.48|791.68|0
1653433780000|2022-05-24 23:09:40|794.37|791.57|794.24|791.44|794.37|791.57|794.24|791.44|0
1653433790000|2022-05-24 23:09:50|794.37|791.57|794.96|792.16|794.96|792.16|794.37|791.57|0
1653433800000|2022-05-24 23:10:00|795.2|792.4|794.96|792.16|795.2|792.4|794.96|792.16|0
1653433820000|2022-05-24 23:10:20|795.08|792.28|794.96|792.16|795.08|792.28|794.96|792.16|0
1653433860000|2022-05-24 23:11:00|794.72|791.92|794.72|791.92|794.72|791.92|794.72|791.92|0
1653433870000|2022-05-24 23:11:10|794.84|792.04|794.84|792.04|794.84|792.04|794.84|792.04|0
1653433880000|2022-05-24 23:11:20|794.72|791.92|794.48|791.68|794.72|791.92|794.48|791.68|0
1653433890000|2022-05-24 23:11:30|794.36|791.56|794|791.2|794.36|791.56|794|791.2|0
1653433900000|2022-05-24 23:11:40|794.36|791.56|794.24|791.44|794.36|791.56|794.24|791.44|0
1653433920000|2022-05-24 23:12:00|794.36|791.56|794|791.2|794.36|791.56|794|791.2|0
1653433930000|2022-05-24 23:12:10|793.53|790.73|793.53|790.73|793.53|790.73|793.53|790.73|0
1653433940000|2022-05-24 23:12:20|793.41|790.61|793.53|790.73|793.53|790.73|793.41|790.61|0
1653433960000|2022-05-24 23:12:40|793.76|790.96|793.76|790.96|793.76|790.96|793.76|790.96|0
1653433970000|2022-05-24 23:12:50|793.53|790.73|793.76|790.96|793.76|790.96|793.53|790.73|0
1653433980000|2022-05-24 23:13:00|793.65|790.85|793.76|790.96|793.76|790.96|793.65|790.85|0
1653433990000|2022-05-24 23:13:10|793.89|791.09|793.89|791.09|793.89|791.09|793.89|791.09|0
1653434000000|2022-05-24 23:13:20|794|791.2|793.76|790.96|794|791.2|793.76|790.96|0
1653434030000|2022-05-24 23:13:50|793.52|790.72|793.52|790.72|793.52|790.72|793.52|790.72|0
1653434040000|2022-05-24 23:14:00|793.41|790.61|793.41|790.61|793.52|790.72|793.41|790.61|0
1653434050000|2022-05-24 23:14:10|793.29|790.49|793.52|790.72|793.52|790.72|793.29|790.49|0
1653434060000|2022-05-24 23:14:20|793.29|790.49|793.52|790.72|793.52|790.72|793.29|790.49|0
1653434090000|2022-05-24 23:14:50|793.65|790.85|793.52|790.72|793.65|790.85|793.52|790.72|0
1653434100000|2022-05-24 23:15:00|793.65|790.85|793.65|790.85|793.65|790.85|793.65|790.85|0
1653434110000|2022-05-24 23:15:10|793.76|790.96|793.76|790.96|793.76|790.96|793.76|790.96|0
1653434120000|2022-05-24 23:15:20|793.52|790.72|793.52|790.72|793.52|790.72|793.52|790.72|0
1653434130000|2022-05-24 23:15:30|793.76|790.96|793.76|790.96|793.76|790.96|793.76|790.96|0
1653434170000|2022-05-24 23:16:10|794.24|791.44|794.13|791.33|794.24|791.44|794.13|791.33|0
1653434180000|2022-05-24 23:16:20|794|791.2|794|791.2|794|791.2|794|791.2|0
1653434190000|2022-05-24 23:16:30|793.76|790.96|794|791.2|794|791.2|793.76|790.96|0
1653434200000|2022-05-24 23:16:40|793.76|790.96|794|791.2|794|791.2|793.76|790.96|0
1653434230000|2022-05-24 23:17:10|793.76|790.96|793.89|791.09|793.89|791.09|793.76|790.96|0
1653434240000|2022-05-24 23:17:20|794|791.2|794|791.2|794|791.2|794|791.2|0
1653434260000|2022-05-24 23:17:40|794.13|791.33|794|791.2|794.13|791.33|794|791.2|0
1653434310000|2022-05-24 23:18:30|793.76|790.96|794|791.2|794|791.2|793.76|790.96|0
1653434320000|2022-05-24 23:18:40|793.76|790.96|794|791.2|794|791.2|793.76|790.96|0
1653434330000|2022-05-24 23:18:50|793.76|790.96|793.76|790.96|793.76|790.96|793.76|790.96|0
1653434350000|2022-05-24 23:19:10|794|791.2|794|791.2|794|791.2|794|791.2|0
1653434370000|2022-05-24 23:19:30|794.24|791.44|794.24|791.44|794.24|791.44|794.24|791.44|0
1653434380000|2022-05-24 23:19:40|794.48|791.68|794.48|791.68|794.48|791.68|794.48|791.68|0
1653434390000|2022-05-24 23:19:50|794|791.2|794.24|791.44|794.24|791.44|794|791.2|0
1653434410000|2022-05-24 23:20:10|794|791.2|794.13|791.33|794.13|791.33|794|791.2|0
1653434420000|2022-05-24 23:20:20|794|791.2|794|791.2|794|791.2|794|791.2|0
1653434440000|2022-05-24 23:20:40|794.24|791.44|794.24|791.44|794.24|791.44|794.24|791.44|0
1653434500000|2022-05-24 23:21:40|794|791.2|794|791.2|794|791.2|794|791.2|0
1653434560000|2022-05-24 23:22:40|793.89|791.09|793.89|791.09|793.89|791.09|793.89|791.09|0
1653434570000|2022-05-24 23:22:50|793.76|790.96|794|791.2|794|791.2|793.76|790.96|0
1653434590000|2022-05-24 23:23:10|793.76|790.96|793.76|790.96|793.76|790.96|793.76|790.96|0
1653434600000|2022-05-24 23:23:20|794|791.2|793.76|790.96|794|791.2|793.76|790.96|0
1653434610000|2022-05-24 23:23:30|793.89|791.09|794|791.2|794|791.2|793.76|790.96|0
1653434700000|2022-05-24 23:25:00|793.76|790.96|794|791.2|794|791.2|793.65|790.85|0
1653434710000|2022-05-24 23:25:10|793.76|790.96|793.76|790.96|794|791.2|793.76|790.96|0
1653434720000|2022-05-24 23:25:20|793.52|790.72|793.52|790.72|793.52|790.72|793.52|790.72|0
1653434750000|2022-05-24 23:25:50|793.76|790.96|793.76|790.96|793.76|790.96|793.76|790.96|0
1653434760000|2022-05-24 23:26:00|793.52|790.72|793.52|790.72|793.52|790.72|793.52|790.72|0
1653434770000|2022-05-24 23:26:10|793.76|790.96|793.28|790.48|793.76|790.96|793.28|790.48|0
1653434780000|2022-05-24 23:26:20|793.52|790.72|793.76|790.96|793.76|790.96|793.52|790.72|0
1653434790000|2022-05-24 23:26:30|793.52|790.72|793.65|790.85|793.65|790.85|793.52|790.72|0
1653434800000|2022-05-24 23:26:40|793.76|790.96|793.52|790.72|793.76|790.96|793.52|790.72|0
1653434810000|2022-05-24 23:26:50|793.76|790.96|793.76|790.96|793.76|790.96|793.76|790.96|0
1653434820000|2022-05-24 23:27:00|793.52|790.72|793.52|790.72|793.52|790.72|793.52|790.72|0
1653434830000|2022-05-24 23:27:10|793.76|790.96|793.28|790.48|793.76|790.96|793.28|790.48|0
1653434840000|2022-05-24 23:27:20|793.41|790.61|793.52|790.72|793.52|790.72|793.41|790.61|0
1653434850000|2022-05-24 23:27:30|793.76|790.96|793.76|790.96|793.76|790.96|793.52|790.72|0
1653434860000|2022-05-24 23:27:40|794|791.2|794|791.2|794|791.2|794|791.2|0
1653434880000|2022-05-24 23:28:00|794.24|791.44|794.24|791.44|794.24|791.44|794|791.2|0
1653434890000|2022-05-24 23:28:10|794.48|791.68|794.6|791.8|794.72|791.92|794.48|791.68|0
1653434900000|2022-05-24 23:28:20|794.72|791.92|794.72|791.92|794.72|791.92|794.72|791.92|0
1653434920000|2022-05-24 23:28:40|794.95|792.15|795.56|792.76|795.56|792.76|794.95|792.15|0
1653434930000|2022-05-24 23:28:50|795.43|792.63|795.19|792.39|795.43|792.63|795.19|792.39|0
1653434940000|2022-05-24 23:29:00|795.08|792.28|795.08|792.28|795.08|792.28|795.08|792.28|0
1653434950000|2022-05-24 23:29:10|794.95|792.15|794.95|792.15|794.95|792.15|794.95|792.15|0
1653434960000|2022-05-24 23:29:20|795.19|792.39|795.43|792.63|795.43|792.63|795.19|792.39|0
1653435010000|2022-05-24 23:30:10|795.19|792.39|794.95|792.15|795.19|792.39|794.95|792.15|0
1653435020000|2022-05-24 23:30:20|794.72|791.92|794.72|791.92|794.72|791.92|794.72|791.92|0
1653435040000|2022-05-24 23:30:40|794.95|792.15|794.72|791.92|794.95|792.15|794.72|791.92|0
1653435060000|2022-05-24 23:31:00|794.84|792.04|794.95|792.15|794.95|792.15|794.84|792.04|0
1653435070000|2022-05-24 23:31:10|794.84|792.04|794.72|791.92|794.84|792.04|794.72|791.92|0
1653435090000|2022-05-24 23:31:30|794.36|791.56|794.36|791.56|794.36|791.56|794.36|791.56|0
1653435100000|2022-05-24 23:31:40|794.24|791.44|794.24|791.44|794.24|791.44|794.24|791.44|0
1653435110000|2022-05-24 23:31:50|794|791.2|794|791.2|794|791.2|793.76|790.96|0
1653435120000|2022-05-24 23:32:00|794.24|791.44|794.36|791.56|794.36|791.56|794.24|791.44|0
1653435130000|2022-05-24 23:32:10|794.48|791.68|794.95|792.15|794.95|792.15|794.48|791.68|0
1653435140000|2022-05-24 23:32:20|794.72|791.92|794.72|791.92|794.72|791.92|794.72|791.92|0
1653435150000|2022-05-24 23:32:30|794.84|792.04|794.95|792.15|794.95|792.15|794.84|792.04|0
1653435160000|2022-05-24 23:32:40|794.72|791.92|794.95|792.15|794.95|792.15|794.72|791.92|0
1653435170000|2022-05-24 23:32:50|795.08|792.28|795.08|792.28|795.08|792.28|795.08|792.28|0
1653435180000|2022-05-24 23:33:00|794.95|792.15|794.84|792.04|794.95|792.15|794.72|791.92|0
1653435190000|2022-05-24 23:33:10|794.95|792.15|794.95|792.15|794.95|792.15|794.95|792.15|0
1653435220000|2022-05-24 23:33:40|794.72|791.92|794.72|791.92|794.72|791.92|794.72|791.92|0
1653435230000|2022-05-24 23:33:50|794.48|791.68|794.48|791.68|794.48|791.68|794.48|791.68|0
1653435250000|2022-05-24 23:34:10|794.24|791.44|794.24|791.44|794.24|791.44|794.24|791.44|0
1653435260000|2022-05-24 23:34:20|794.36|791.56|794.48|791.68|794.48|791.68|794.36|791.56|0
1653435270000|2022-05-24 23:34:30|794.6|791.8|794.6|791.8|794.6|791.8|794.6|791.8|0
1653435280000|2022-05-24 23:34:40|794.72|791.92|794.72|791.92|794.72|791.92|794.72|791.92|0
1653435300000|2022-05-24 23:35:00|794.48|791.68|794.48|791.68|794.48|791.68|794.48|791.68|0
1653435310000|2022-05-24 23:35:10|794.72|791.92|794.72|791.92|794.72|791.92|794.72|791.92|0
1653435320000|2022-05-24 23:35:20|794.95|792.15|794.95|792.15|794.95|792.15|794.95|792.15|0
1653435330000|2022-05-24 23:35:30|794.72|791.92|794.6|791.8|794.72|791.92|794.6|791.8|0
1653435340000|2022-05-24 23:35:40|794.48|791.68|794.6|791.8|794.6|791.8|794.48|791.68|0
1653435350000|2022-05-24 23:35:50|794.72|791.92|794.72|791.92|794.72|791.92|794.72|791.92|0
1653435360000|2022-05-24 23:36:00|794.95|792.15|794.95|792.15|794.95|792.15|794.95|792.15|0
1653435370000|2022-05-24 23:36:10|795.19|792.39|795.19|792.39|795.19|792.39|795.19|792.39|0
1653435390000|2022-05-24 23:36:30|795.43|792.63|795.43|792.63|795.43|792.63|795.43|792.63|0
1653435400000|2022-05-24 23:36:40|795.32|792.52|795.32|792.52|795.43|792.63|795.32|792.52|0
1653435410000|2022-05-24 23:36:50|795.43|792.63|795.67|792.87|795.67|792.87|795.43|792.63|0
1653435420000|2022-05-24 23:37:00|795.55|792.75|795.43|792.63|795.55|792.75|795.43|792.63|0
1653435430000|2022-05-24 23:37:10|795.32|792.52|795.19|792.39|795.32|792.52|795.19|792.39|0
1653435460000|2022-05-24 23:37:40|795.32|792.52|795.32|792.52|795.32|792.52|795.32|792.52|0
1653435470000|2022-05-24 23:37:50|795.43|792.63|795.43|792.63|795.43|792.63|795.43|792.63|0
1653435510000|2022-05-24 23:38:30|795.67|792.87|795.67|792.87|795.67|792.87|795.67|792.87|0
1653435540000|2022-05-24 23:39:00|795.55|792.75|795.55|792.75|795.55|792.75|795.55|792.75|0
1653435550000|2022-05-24 23:39:10|795.67|792.87|795.55|792.75|795.67|792.87|795.55|792.75|0
1653435560000|2022-05-24 23:39:20|795.67|792.87|795.67|792.87|795.67|792.87|795.67|792.87|0
1653435580000|2022-05-24 23:39:40|795.32|792.52|795.43|792.63|795.43|792.63|795.32|792.52|0
1653435620000|2022-05-24 23:40:20|795.55|792.75|795.67|792.87|795.67|792.87|795.55|792.75|0
1653435630000|2022-05-24 23:40:30|795.55|792.75|795.67|792.87|795.67|792.87|795.55|792.75|0
1653435640000|2022-05-24 23:40:40|795.43|792.63|795.67|792.87|795.67|792.87|795.43|792.63|0
1653435650000|2022-05-24 23:40:50|795.43|792.63|795.43|792.63|795.43|792.63|795.43|792.63|0
1653435660000|2022-05-24 23:41:00|795.67|792.87|795.67|792.87|795.67|792.87|795.67|792.87|0
1653435670000|2022-05-24 23:41:10|795.43|792.63|795.43|792.63|795.43|792.63|795.43|792.63|0
1653435680000|2022-05-24 23:41:20|795.55|792.75|795.43|792.63|795.55|792.75|795.43|792.63|0
1653435690000|2022-05-24 23:41:30|795.67|792.87|795.67|792.87|795.67|792.87|795.67|792.87|0
1653435700000|2022-05-24 23:41:40|795.43|792.63|795.55|792.75|795.55|792.75|795.43|792.63|0
1653435710000|2022-05-24 23:41:50|795.67|792.87|795.67|792.87|795.67|792.87|795.55|792.75|0
1653435730000|2022-05-24 23:42:10|795.91|793.11|795.91|793.11|795.91|793.11|795.91|793.11|0
1653435740000|2022-05-24 23:42:20|796.15|793.35|795.91|793.11|796.15|793.35|795.91|793.11|0
1653435760000|2022-05-24 23:42:40|796.15|793.35|796.15|793.35|796.15|793.35|796.15|793.35|0
1653435770000|2022-05-24 23:42:50|795.91|793.11|795.91|793.11|795.91|793.11|795.91|793.11|0
1653435780000|2022-05-24 23:43:00|796.15|793.35|795.91|793.11|796.15|793.35|795.91|793.11|0
1653435800000|2022-05-24 23:43:20|796.15|793.35|796.15|793.35|796.15|793.35|796.15|793.35|0
1653435830000|2022-05-24 23:43:50|796.38|793.58|796.38|793.58|796.38|793.58|796.38|793.58|0
1653435860000|2022-05-24 23:44:20|796.15|793.35|796.38|793.58|796.38|793.58|796.15|793.35|0
1653435870000|2022-05-24 23:44:30|796.62|793.82|796.62|793.82|796.62|793.82|796.62|793.82|0
1653435900000|2022-05-24 23:45:00|796.86|794.06|796.86|794.06|796.86|794.06|796.86|794.06|0
1653435910000|2022-05-24 23:45:10|796.99|794.19|797.1|794.3|797.1|794.3|796.99|794.19|0
1653435920000|2022-05-24 23:45:20|797.34|794.54|797.22|794.42|797.34|794.54|797.22|794.42|0
1653435930000|2022-05-24 23:45:30|797.1|794.3|797.1|794.3|797.1|794.3|796.86|794.06|0
1653435940000|2022-05-24 23:45:40|796.86|794.06|797.1|794.3|797.1|794.3|796.86|794.06|0
1653435950000|2022-05-24 23:45:50|797.34|794.54|797.34|794.54|797.34|794.54|797.34|794.54|0
1653435960000|2022-05-24 23:46:00|797.58|794.78|797.58|794.78|797.58|794.78|797.58|794.78|0
1653435970000|2022-05-24 23:46:10|797.34|794.54|797.58|794.78|797.58|794.78|797.34|794.54|0
1653435980000|2022-05-24 23:46:20|797.34|794.54|797.34|794.54|797.34|794.54|797.34|794.54|0
1653435990000|2022-05-24 23:46:30|797.46|794.66|797.58|794.78|797.58|794.78|797.46|794.66|0
1653436000000|2022-05-24 23:46:40|797.34|794.54|797.58|794.78|797.58|794.78|797.34|794.54|0
1653436010000|2022-05-24 23:46:50|797.82|795.02|797.82|795.02|797.82|795.02|797.82|795.02|0
1653436020000|2022-05-24 23:47:00|798.29|795.49|798.06|795.26|798.29|795.49|798.06|795.26|0
1653436030000|2022-05-24 23:47:10|797.82|795.02|797.82|795.02|798.06|795.26|797.82|795.02|0
1653436050000|2022-05-24 23:47:30|797.94|795.14|797.82|795.02|797.94|795.14|797.82|795.02|0
1653436060000|2022-05-24 23:47:40|797.7|794.9|797.58|794.78|797.7|794.9|797.58|794.78|0
1653436070000|2022-05-24 23:47:50|798.06|795.26|798.29|795.49|798.29|795.49|798.06|795.26|0
1653436080000|2022-05-24 23:48:00|798.18|795.38|798.06|795.26|798.29|795.49|798.06|795.26|0
1653436090000|2022-05-24 23:48:10|797.82|795.02|797.82|795.02|797.82|795.02|797.82|795.02|0
1653436100000|2022-05-24 23:48:20|797.94|795.14|798.06|795.26|798.06|795.26|797.82|795.02|0
1653436110000|2022-05-24 23:48:30|798.29|795.49|798.29|795.49|798.29|795.49|798.29|795.49|0
1653436120000|2022-05-24 23:48:40|798.06|795.26|798.29|795.49|798.29|795.49|798.06|795.26|0
1653436130000|2022-05-24 23:48:50|798.53|795.73|798.53|795.73|798.53|795.73|798.42|795.62|0
1653436140000|2022-05-24 23:49:00|798.77|795.97|798.77|795.97|798.77|795.97|798.77|795.97|0
1653436150000|2022-05-24 23:49:10|798.66|795.86|798.66|795.86|798.66|795.86|798.53|795.73|0
1653436160000|2022-05-24 23:49:20|798.53|795.73|798.53|795.73|798.66|795.86|798.53|795.73|0
1653436180000|2022-05-24 23:49:40|798.66|795.86|798.53|795.73|798.66|795.86|798.53|795.73|0
1653436190000|2022-05-24 23:49:50|798.42|795.62|798.53|795.73|798.53|795.73|798.42|795.62|0
1653436200000|2022-05-24 23:50:00|798.66|795.86|798.53|795.73|798.66|795.86|798.53|795.73|0
1653436210000|2022-05-24 23:50:10|798.42|795.62|798.53|795.73|798.53|795.73|798.29|795.49|0
1653436230000|2022-05-24 23:50:30|798.42|795.62|798.29|795.49|798.42|795.62|798.29|795.49|0
1653436240000|2022-05-24 23:50:40|798.06|795.26|798.06|795.26|798.06|795.26|798.06|795.26|0
1653436250000|2022-05-24 23:50:50|798.53|795.73|798.53|795.73|798.53|795.73|798.53|795.73|0
1653436260000|2022-05-24 23:51:00|798.77|795.97|798.53|795.73|798.77|795.97|798.53|795.73|0
1653436300000|2022-05-24 23:51:40|798.66|795.86|798.53|795.73|798.66|795.86|798.53|795.73|0
1653436320000|2022-05-24 23:52:00|798.29|795.49|798.18|795.38|798.29|795.49|798.18|795.38|0
1653436330000|2022-05-24 23:52:10|798.29|795.49|798.18|795.38|798.29|795.49|798.06|795.26|0
1653436340000|2022-05-24 23:52:20|798.29|795.49|798.29|795.49|798.29|795.49|798.29|795.49|0
1653436360000|2022-05-24 23:52:40|798.53|795.73|798.66|795.86|798.66|795.86|798.53|795.73|0
1653436370000|2022-05-24 23:52:50|798.53|795.73|798.53|795.73|798.66|795.86|798.53|795.73|0
1653436390000|2022-05-24 23:53:10|798.66|795.86|798.53|795.73|798.66|795.86|798.53|795.73|0
1653436410000|2022-05-24 23:53:30|798.77|795.97|798.77|795.97|798.77|795.97|798.77|795.97|0
1653436420000|2022-05-24 23:53:40|798.66|795.86|798.53|795.73|798.66|795.86|798.53|795.73|0
1653436440000|2022-05-24 23:54:00|798.66|795.86|798.53|795.73|798.66|795.86|798.53|795.73|0
1653436460000|2022-05-24 23:54:20|798.77|795.97|798.53|795.73|798.77|795.97|798.53|795.73|0
1653436480000|2022-05-24 23:54:40|798.77|795.97|799.01|796.21|799.01|796.21|798.53|795.73|0
1653436490000|2022-05-24 23:54:50|799.25|796.45|799.49|796.69|799.49|796.69|799.25|796.45|0
1653436500000|2022-05-24 23:55:00|799.73|796.93|799.73|796.93|799.73|796.93|799.73|796.93|0
1653436510000|2022-05-24 23:55:10|799.49|796.69|799.49|796.69|799.49|796.69|799.49|796.69|0
1653436520000|2022-05-24 23:55:20|799.61|796.81|799.73|796.93|799.73|796.93|799.61|796.81|0
1653436530000|2022-05-24 23:55:30|799.49|796.69|799.49|796.69|799.49|796.69|799.49|796.69|0
1653436550000|2022-05-24 23:55:50|799.01|796.21|799.01|796.21|799.01|796.21|799.01|796.21|0
1653436560000|2022-05-24 23:56:00|799.25|796.45|799.25|796.45|799.25|796.45|799.25|796.45|0
1653436570000|2022-05-24 23:56:10|799.49|796.69|799.49|796.69|799.61|796.81|799.49|796.69|0
1653436580000|2022-05-24 23:56:20|799.61|796.81|799.49|796.69|799.73|796.93|799.49|796.69|0
1653436590000|2022-05-24 23:56:30|799.73|796.93|799.25|796.45|799.73|796.93|799.25|796.45|0
1653436600000|2022-05-24 23:56:40|799.13|796.33|799.13|796.33|799.13|796.33|799.13|796.33|0
1653436610000|2022-05-24 23:56:50|799.01|796.21|799.01|796.21|799.13|796.33|799.01|796.21|0
1653436620000|2022-05-24 23:57:00|799.13|796.33|799.01|796.21|799.13|796.33|799.01|796.21|0
1653436630000|2022-05-24 23:57:10|798.9|796.1|798.77|795.97|799.01|796.21|798.77|795.97|0
1653436640000|2022-05-24 23:57:20|798.53|795.73|798.53|795.73|798.53|795.73|798.53|795.73|0
1653436650000|2022-05-24 23:57:30|798.66|795.86|798.77|795.97|798.77|795.97|798.66|795.86|0
1653436670000|2022-05-24 23:57:50|798.53|795.73|799.01|796.21|799.01|796.21|798.53|795.73|0
1653436680000|2022-05-24 23:58:00|799.25|796.45|799.01|796.21|799.25|796.45|799.01|796.21|0
1653436690000|2022-05-24 23:58:10|798.9|796.1|798.9|796.1|798.9|796.1|798.77|795.97|0
1653436700000|2022-05-24 23:58:20|798.77|795.97|798.77|795.97|798.9|796.1|798.77|795.97|0
1653436710000|2022-05-24 23:58:30|798.66|795.86|798.77|795.97|798.77|795.97|798.66|795.86|0
1653436720000|2022-05-24 23:58:40|798.89|796.09|798.77|795.97|798.89|796.09|798.77|795.97|0
1653436740000|2022-05-24 23:59:00|798.53|795.73|798.77|795.97|798.77|795.97|798.53|795.73|0
1653436750000|2022-05-24 23:59:10|798.66|795.86|798.29|795.49|798.66|795.86|798.29|795.49|0
1653436760000|2022-05-24 23:59:20|798.05|795.25|798.29|795.49|798.29|795.49|798.05|795.25|0
1653436770000|2022-05-24 23:59:30|798.05|795.25|798.05|795.25|798.05|795.25|798.05|795.25|0
1653436780000|2022-05-24 23:59:40|797.82|795.02|797.82|795.02|797.82|795.02|797.82|795.02|0
1653436790000|2022-05-24 23:59:50|797.94|795.14|797.82|795.02|798.05|795.25|797.82|795.02|0
1653436800000|2022-05-25 00:00:00|798.05|795.25|799.73|796.93|799.73|796.93|798.05|795.25|0
1653436810000|2022-05-25 00:00:10|799.25|796.45|799.01|796.21|799.25|796.45|798.77|795.97|0
1653436820000|2022-05-25 00:00:20|799.25|796.45|799.49|796.69|799.49|796.69|799.25|796.45|0
1653436830000|2022-05-25 00:00:30|799.96|797.16|799.96|797.16|800.44|797.64|799.96|797.16|0
1653436840000|2022-05-25 00:00:40|799.49|796.69|799.25|796.45|799.49|796.69|799.01|796.21|0
1653436850000|2022-05-25 00:00:50|799.49|796.69|799.25|796.45|799.49|796.69|799.25|796.45|0
1653436860000|2022-05-25 00:01:00|798.77|795.97|798.77|795.97|798.77|795.97|798.53|795.73|0
1653436870000|2022-05-25 00:01:10|799.01|796.21|799.01|796.21|799.25|796.45|799.01|796.21|0
1653436880000|2022-05-25 00:01:20|798.89|796.09|798.66|795.86|799.01|796.21|798.66|795.86|0
1653436890000|2022-05-25 00:01:30|798.29|795.49|799.01|796.21|799.01|796.21|798.29|795.49|0
1653436900000|2022-05-25 00:01:40|799.25|796.45|799.25|796.45|799.49|796.69|799.25|796.45|0
1653436910000|2022-05-25 00:01:50|799.49|796.69|799.25|796.45|799.49|796.69|799.25|796.45|0
1653436920000|2022-05-25 00:02:00|799.37|796.57|799.49|796.69|799.49|796.69|799.25|796.45|0
1653436930000|2022-05-25 00:02:10|799.73|796.93|799.49|796.69|800.2|797.4|799.49|796.69|0
1653436940000|2022-05-25 00:02:20|799.61|796.81|799.49|796.69|799.73|796.93|799.49|796.69|0
1653436950000|2022-05-25 00:02:30|799.73|796.93|799.73|796.93|799.96|797.16|799.73|796.93|0
1653436960000|2022-05-25 00:02:40|799.85|797.05|799.49|796.69|799.85|797.05|799.49|796.69|0
1653436970000|2022-05-25 00:02:50|799.73|796.93|799.73|796.93|799.73|796.93|799.25|796.45|0
1653436980000|2022-05-25 00:03:00|799.49|796.69|799.61|796.81|799.73|796.93|799.49|796.69|0
1653436990000|2022-05-25 00:03:10|799.25|796.45|799.61|796.81|799.61|796.81|799.25|796.45|0
1653437000000|2022-05-25 00:03:20|799.73|796.93|799.73|796.93|800.09|797.29|799.73|796.93|0
1653437020000|2022-05-25 00:03:40|799.49|796.69|799.49|796.69|799.49|796.69|799.49|796.69|0
1653437030000|2022-05-25 00:03:50|799.73|796.93|800.44|797.64|800.44|797.64|799.73|796.93|0
1653437040000|2022-05-25 00:04:00|800.33|797.53|800.44|797.64|800.44|797.64|800.33|797.53|0
1653437050000|2022-05-25 00:04:10|800.57|797.77|800.57|797.77|800.57|797.77|800.57|797.77|0
1653437060000|2022-05-25 00:04:20|800.44|797.64|800.44|797.64|800.57|797.77|800.44|797.64|0
1653437070000|2022-05-25 00:04:30|800.33|797.53|800.44|797.64|800.44|797.64|800.33|797.53|0
1653437080000|2022-05-25 00:04:40|800.92|798.12|801.4|798.6|801.4|798.6|800.92|798.12|0
1653437090000|2022-05-25 00:04:50|801.16|798.36|801.16|798.36|801.16|798.36|800.92|798.12|0
1653437100000|2022-05-25 00:05:00|800.92|798.12|800.68|797.88|800.92|798.12|800.68|797.88|0
1653437110000|2022-05-25 00:05:10|800.92|798.12|800.92|798.12|801.04|798.24|800.81|798.01|0
1653437120000|2022-05-25 00:05:20|801.16|798.36|800.92|798.12|801.4|798.6|800.92|798.12|0
1653437130000|2022-05-25 00:05:30|800.68|797.88|799.96|797.16|800.68|797.88|799.96|797.16|0
1653437140000|2022-05-25 00:05:40|800.2|797.4|800.2|797.4|800.2|797.4|799.96|797.16|0
1653437150000|2022-05-25 00:05:50|800.44|797.64|799.73|796.93|800.44|797.64|799.73|796.93|0
1653437160000|2022-05-25 00:06:00|800.09|797.29|800.68|797.88|800.68|797.88|800.09|797.29|0
1653437170000|2022-05-25 00:06:10|800.92|798.12|801.16|798.36|801.16|798.36|800.92|798.12|0
1653437180000|2022-05-25 00:06:20|801.04|798.24|801.16|798.36|801.16|798.36|800.92|798.12|0
1653437190000|2022-05-25 00:06:30|801.4|798.6|801.28|798.48|801.4|798.6|801.16|798.36|0
1653437200000|2022-05-25 00:06:40|801.4|798.6|801.52|798.72|801.52|798.72|801.28|798.48|0
1653437210000|2022-05-25 00:06:50|801.4|798.6|801.16|798.36|801.4|798.6|801.04|798.24|0
1653437220000|2022-05-25 00:07:00|801.4|798.6|801.64|798.84|801.64|798.84|801.4|798.6|0
1653437230000|2022-05-25 00:07:10|801.4|798.6|801.64|798.84|801.64|798.84|801.16|798.36|0
1653437240000|2022-05-25 00:07:20|801.4|798.6|801.4|798.6|801.4|798.6|801.4|798.6|0
1653437250000|2022-05-25 00:07:30|801.28|798.48|801.4|798.6|801.64|798.84|801.28|798.48|0
1653437260000|2022-05-25 00:07:40|801.64|798.84|801.64|798.84|801.64|798.84|801.4|798.6|0
1653437270000|2022-05-25 00:07:50|801.4|798.6|801.88|799.08|801.88|799.08|801.4|798.6|0
1653437280000|2022-05-25 00:08:00|802.35|799.55|802.11|799.31|802.35|799.55|802.11|799.31|0
1653437290000|2022-05-25 00:08:10|801.88|799.08|802.11|799.31|802.11|799.31|801.88|799.08|0
1653437300000|2022-05-25 00:08:20|802|799.2|801.64|798.84|802|799.2|801.64|798.84|0
1653437310000|2022-05-25 00:08:30|801.4|798.6|801.76|798.96|801.76|798.96|801.4|798.6|0
1653437320000|2022-05-25 00:08:40|801.88|799.08|802.11|799.31|802.11|799.31|801.88|799.08|0
1653437330000|2022-05-25 00:08:50|802.35|799.55|802.35|799.55|802.35|799.55|802.35|799.55|0
1653437340000|2022-05-25 00:09:00|802.59|799.79|802.83|800.03|802.83|800.03|802.59|799.79|0
1653437350000|2022-05-25 00:09:10|802.59|799.79|802.11|799.31|802.59|799.79|802.11|799.31|0
1653437360000|2022-05-25 00:09:20|802.35|799.55|802.35|799.55|802.35|799.55|802.24|799.44|0
1653437370000|2022-05-25 00:09:30|802.48|799.68|802.48|799.68|802.48|799.68|802.48|799.68|0
1653437380000|2022-05-25 00:09:40|802.59|799.79|802.35|799.55|802.59|799.79|802.35|799.55|0
1653437390000|2022-05-25 00:09:50|802.11|799.31|802.11|799.31|802.35|799.55|802.11|799.31|0
1653437400000|2022-05-25 00:10:00|802.35|799.55|802.59|799.79|802.59|799.79|802.35|799.55|0
1653437410000|2022-05-25 00:10:10|802.83|800.03|803.55|800.75|803.55|800.75|802.83|800.03|0
1653437420000|2022-05-25 00:10:20|803.31|800.51|803.31|800.51|803.31|800.51|803.07|800.27|0
1653437430000|2022-05-25 00:10:30|803.07|800.27|803.07|800.27|803.07|800.27|803.07|800.27|0
1653437440000|2022-05-25 00:10:40|803.31|800.51|804.03|801.23|804.03|801.23|803.31|800.51|0
1653437450000|2022-05-25 00:10:50|804.15|801.35|804.51|801.71|804.75|801.95|804.15|801.35|0
1653437460000|2022-05-25 00:11:00|804.75|801.95|805.22|802.42|805.22|802.42|804.75|801.95|0
1653437470000|2022-05-25 00:11:10|805.7|802.9|805.46|802.66|805.94|803.14|805.46|802.66|0
1653437480000|2022-05-25 00:11:20|805.35|802.55|805.46|802.66|805.46|802.66|805.22|802.42|0
1653437490000|2022-05-25 00:11:30|805.22|802.42|805.22|802.42|805.46|802.66|805.22|802.42|0
1653437500000|2022-05-25 00:11:40|805.7|802.9|805.7|802.9|805.7|802.9|805.7|802.9|0
1653437510000|2022-05-25 00:11:50|805.46|802.66|807.38|804.58|807.38|804.58|805.46|802.66|0
1653437520000|2022-05-25 00:12:00|807.62|804.82|808.1|805.3|808.1|805.3|807.62|804.82|0
1653437530000|2022-05-25 00:12:10|808.33|805.53|808.33|805.53|808.57|805.77|808.33|805.53|0
1653437540000|2022-05-25 00:12:20|808.1|805.3|807.86|805.06|808.1|805.3|807.62|804.82|0
1653437550000|2022-05-25 00:12:30|808.33|805.53|808.1|805.3|808.33|805.53|808.1|805.3|0
1653437560000|2022-05-25 00:12:40|808.22|805.42|808.57|805.77|808.57|805.77|808.22|805.42|0
1653437570000|2022-05-25 00:12:50|808.81|806.01|808.81|806.01|808.81|806.01|808.57|805.77|0
1653437580000|2022-05-25 00:13:00|808.7|805.9|808.57|805.77|808.7|805.9|808.33|805.53|0
1653437590000|2022-05-25 00:13:10|808.33|805.53|809.18|806.38|809.18|806.38|808.33|805.53|0
1653437600000|2022-05-25 00:13:20|809.29|806.49|809.05|806.25|809.53|806.73|809.05|806.25|0
1653437610000|2022-05-25 00:13:30|809.29|806.49|808.81|806.01|809.29|806.49|808.81|806.01|0
1653437620000|2022-05-25 00:13:40|809.05|806.25|808.81|806.01|809.05|806.25|808.81|806.01|0
1653437630000|2022-05-25 00:13:50|808.57|805.77|808.33|805.53|808.57|805.77|808.33|805.53|0
1653437640000|2022-05-25 00:14:00|808.81|806.01|808.33|805.53|808.81|806.01|808.33|805.53|0
1653437650000|2022-05-25 00:14:10|808.09|805.29|807.86|805.06|808.09|805.29|807.86|805.06|0
1653437660000|2022-05-25 00:14:20|807.62|804.82|807.62|804.82|807.62|804.82|807.62|804.82|0
1653437670000|2022-05-25 00:14:30|807.86|805.06|808.09|805.29|808.09|805.29|807.86|805.06|0
1653437680000|2022-05-25 00:14:40|808.33|805.53|808.09|805.29|808.33|805.53|808.09|805.29|0
1653437690000|2022-05-25 00:14:50|808.33|805.53|808.09|805.29|808.33|805.53|808.09|805.29|0
1653437700000|2022-05-25 00:15:00|808.57|805.77|809.77|806.97|809.77|806.97|808.57|805.77|0
1653437710000|2022-05-25 00:15:10|809.53|806.73|809.53|806.73|809.53|806.73|809.53|806.73|0
1653437720000|2022-05-25 00:15:20|809.77|806.97|811.69|808.89|811.69|808.89|809.77|806.97|0
1653437730000|2022-05-25 00:15:30|812.41|809.61|811.69|808.89|812.41|809.61|811.57|808.77|0
1653437740000|2022-05-25 00:15:40|811.21|808.41|811.45|808.65|811.45|808.65|811.21|808.41|0
1653437750000|2022-05-25 00:15:50|810.97|808.17|810.73|807.93|810.97|808.17|810.49|807.69|0
1653437760000|2022-05-25 00:16:00|810.37|807.57|811.21|808.41|811.21|808.41|810.37|807.57|0
1653437770000|2022-05-25 00:16:10|811.33|808.53|810.97|808.17|811.33|808.53|810.97|808.17|0
1653437780000|2022-05-25 00:16:20|810.85|808.05|810.13|807.33|810.85|808.05|810.13|807.33|0
1653437790000|2022-05-25 00:16:30|810.01|807.21|810.01|807.21|810.25|807.45|810.01|807.21|0
1653437800000|2022-05-25 00:16:40|810.25|807.45|810.01|807.21|810.25|807.45|810.01|807.21|0
1653437810000|2022-05-25 00:16:50|809.9|807.1|810.01|807.21|810.25|807.45|809.9|807.1|0
1653437820000|2022-05-25 00:17:00|810.49|807.69|810.01|807.21|810.49|807.69|810.01|807.21|0
1653437830000|2022-05-25 00:17:10|809.29|806.49|809.53|806.73|809.53|806.73|809.18|806.38|0
1653437840000|2022-05-25 00:17:20|809.77|806.97|809.53|806.73|809.77|806.97|809.53|806.73|0
1653437850000|2022-05-25 00:17:30|809.29|806.49|808.57|805.77|809.29|806.49|808.57|805.77|0
1653437860000|2022-05-25 00:17:40|808.33|805.53|808.33|805.53|808.33|805.53|808.33|805.53|0
1653437870000|2022-05-25 00:17:50|808.09|805.29|808.09|805.29|808.22|805.42|808.09|805.29|0
1653437880000|2022-05-25 00:18:00|808.33|805.53|807.86|805.06|808.33|805.53|807.86|805.06|0
1653437890000|2022-05-25 00:18:10|807.62|804.82|807.62|804.82|807.62|804.82|807.62|804.82|0
1653437900000|2022-05-25 00:18:20|807.86|805.06|807.86|805.06|807.86|805.06|807.74|804.94|0
1653437910000|2022-05-25 00:18:30|808.09|805.29|807.86|805.06|808.09|805.29|807.86|805.06|0
1653437920000|2022-05-25 00:18:40|808.33|805.53|808.7|805.9|808.7|805.9|808.33|805.53|0
1653437930000|2022-05-25 00:18:50|808.81|806.01|809.29|806.49|809.29|806.49|808.81|806.01|0
1653437940000|2022-05-25 00:19:00|809.05|806.25|809.77|806.97|809.77|806.97|809.05|806.25|0
1653437950000|2022-05-25 00:19:10|809.53|806.73|810.25|807.45|810.25|807.45|809.53|806.73|0
1653437960000|2022-05-25 00:19:20|810.01|807.21|810.73|807.93|810.73|807.93|810.01|807.21|0
1653437970000|2022-05-25 00:19:30|810.85|808.05|810.97|808.17|811.21|808.41|810.85|808.05|0
1653437980000|2022-05-25 00:19:40|811.21|808.41|810.85|808.05|811.21|808.41|810.85|808.05|0
1653437990000|2022-05-25 00:19:50|810.73|807.93|810.73|807.93|810.85|808.05|810.73|807.93|0
1653438000000|2022-05-25 00:20:00|810.49|807.69|810.61|807.81|810.97|808.17|810.49|807.69|0
1653438010000|2022-05-25 00:20:10|810.73|807.93|810.73|807.93|810.85|808.05|810.73|807.93|0
1653438020000|2022-05-25 00:20:20|810.97|808.17|810.73|807.93|810.97|808.17|810.73|807.93|0
1653438030000|2022-05-25 00:20:30|810.97|808.17|811.45|808.65|811.45|808.65|810.97|808.17|0
1653438040000|2022-05-25 00:20:40|811.33|808.53|811.09|808.29|811.45|808.65|811.09|808.29|0
1653438050000|2022-05-25 00:20:50|811.45|808.65|811.45|808.65|811.93|809.13|811.45|808.65|0
1653438060000|2022-05-25 00:21:00|811.69|808.89|811.93|809.13|811.93|809.13|811.45|808.65|0
1653438070000|2022-05-25 00:21:10|811.69|808.89|811.45|808.65|811.81|809.01|811.45|808.65|0
1653438080000|2022-05-25 00:21:20|811.57|808.77|811.21|808.41|811.57|808.77|811.21|808.41|0
1653438090000|2022-05-25 00:21:30|810.73|807.93|810.85|808.05|810.97|808.17|810.73|807.93|0
1653438100000|2022-05-25 00:21:40|810.97|808.17|810.97|808.17|811.09|808.29|810.97|808.17|0
1653438110000|2022-05-25 00:21:50|810.73|807.93|810.25|807.45|810.73|807.93|810.25|807.45|0
1653438120000|2022-05-25 00:22:00|810.49|807.69|810.73|807.93|810.73|807.93|810.37|807.57|0
1653438130000|2022-05-25 00:22:10|810.49|807.69|810.49|807.69|810.49|807.69|810.49|807.69|0
1653438140000|2022-05-25 00:22:20|810.37|807.57|810.97|808.17|810.97|808.17|810.37|807.57|0
1653438150000|2022-05-25 00:22:30|810.85|808.05|810.25|807.45|810.85|808.05|810.25|807.45|0
1653438160000|2022-05-25 00:22:40|810.61|807.81|810.61|807.81|810.61|807.81|810.61|807.81|0
1653438170000|2022-05-25 00:22:50|810.49|807.69|809.42|806.62|810.49|807.69|809.42|806.62|0
1653438180000|2022-05-25 00:23:00|809.29|806.49|809.29|806.49|809.29|806.49|809.05|806.25|0
1653438190000|2022-05-25 00:23:10|809.05|806.25|809.53|806.73|809.53|806.73|809.05|806.25|0
1653438200000|2022-05-25 00:23:20|809.05|806.25|809.42|806.62|809.42|806.62|809.05|806.25|0
1653438210000|2022-05-25 00:23:30|809.29|806.49|809.66|806.86|809.89|807.09|809.29|806.49|0
1653438220000|2022-05-25 00:23:40|810.01|807.21|809.53|806.73|810.01|807.21|809.53|806.73|0
1653438230000|2022-05-25 00:23:50|810.01|807.21|809.53|806.73|810.01|807.21|809.53|806.73|0
1653438240000|2022-05-25 00:24:00|809.77|806.97|810.01|807.21|810.01|807.21|809.77|806.97|0
1653438250000|2022-05-25 00:24:10|809.77|806.97|809.65|806.85|809.77|806.97|809.53|806.73|0
1653438260000|2022-05-25 00:24:20|809.77|806.97|809.53|806.73|809.77|806.97|809.53|806.73|0
1653438270000|2022-05-25 00:24:30|809.29|806.49|809.29|806.49|809.29|806.49|809.29|806.49|0
1653438280000|2022-05-25 00:24:40|809.53|806.73|810.01|807.21|810.01|807.21|809.29|806.49|0
1653438300000|2022-05-25 00:25:00|809.89|807.09|809.77|806.97|809.89|807.09|809.77|806.97|0
1653438310000|2022-05-25 00:25:10|810.13|807.33|810.13|807.33|810.13|807.33|810.13|807.33|0
1653438320000|2022-05-25 00:25:20|810.49|807.69|810.25|807.45|810.49|807.69|810.25|807.45|0
1653438330000|2022-05-25 00:25:30|810.49|807.69|810.73|807.93|810.73|807.93|810.49|807.69|0
1653438340000|2022-05-25 00:25:40|810.49|807.69|810.97|808.17|810.97|808.17|810.49|807.69|0
1653438350000|2022-05-25 00:25:50|811.45|808.65|811.93|809.13|811.93|809.13|811.45|808.65|0
1653438360000|2022-05-25 00:26:00|812.17|809.37|811.69|808.89|812.17|809.37|811.45|808.65|0
1653438370000|2022-05-25 00:26:10|811.93|809.13|811.45|808.65|811.93|809.13|811.45|808.65|0
1653438380000|2022-05-25 00:26:20|811.33|808.53|812.17|809.37|812.17|809.37|811.33|808.53|0
1653438390000|2022-05-25 00:26:30|811.93|809.13|812.17|809.37|812.17|809.37|811.93|809.13|0
1653438400000|2022-05-25 00:26:40|811.93|809.13|811.93|809.13|811.93|809.13|811.93|809.13|0
1653438410000|2022-05-25 00:26:50|812.05|809.25|811.93|809.13|812.17|809.37|811.93|809.13|0
1653438420000|2022-05-25 00:27:00|811.81|809.01|811.81|809.01|811.81|809.01|811.69|808.89|0
1653438430000|2022-05-25 00:27:10|811.45|808.65|811.33|808.53|811.45|808.65|811.33|808.53|0
1653438440000|2022-05-25 00:27:20|811.21|808.41|812.17|809.37|812.17|809.37|811.21|808.41|0
1653438450000|2022-05-25 00:27:30|812.64|809.84|813.12|810.32|813.36|810.56|812.64|809.84|0
1653438460000|2022-05-25 00:27:40|813.36|810.56|812.88|810.08|813.36|810.56|812.88|810.08|0
1653438470000|2022-05-25 00:27:50|812.64|809.84|812.64|809.84|812.64|809.84|812.64|809.84|0
1653438480000|2022-05-25 00:28:00|812.4|809.6|812.17|809.37|812.4|809.6|812.17|809.37|0
1653438490000|2022-05-25 00:28:10|812.29|809.49|811.93|809.13|812.29|809.49|811.93|809.13|0
1653438500000|2022-05-25 00:28:20|811.69|808.89|811.81|809.01|811.81|809.01|811.69|808.89|0
1653438510000|2022-05-25 00:28:30|811.69|808.89|811.57|808.77|811.69|808.89|811.57|808.77|0
1653438520000|2022-05-25 00:28:40|811.45|808.65|811.69|808.89|811.69|808.89|811.45|808.65|0
1653438530000|2022-05-25 00:28:50|811.45|808.65|811.33|808.53|811.45|808.65|811.21|808.41|0
1653438540000|2022-05-25 00:29:00|811.45|808.65|810.97|808.17|811.45|808.65|810.97|808.17|0
1653438550000|2022-05-25 00:29:10|810.37|807.57|810.25|807.45|810.49|807.69|810.25|807.45|0
1653438560000|2022-05-25 00:29:20|810.73|807.93|810.49|807.69|810.73|807.93|810.49|807.69|0
1653438570000|2022-05-25 00:29:30|810.25|807.45|809.53|806.73|810.25|807.45|809.53|806.73|0
1653438580000|2022-05-25 00:29:40|809.65|806.85|809.53|806.73|809.65|806.85|809.53|806.73|0
1653438590000|2022-05-25 00:29:50|809.29|806.49|808.33|805.53|809.29|806.49|808.33|805.53|0
1653438600000|2022-05-25 00:30:00|807.85|805.05|808.09|805.29|808.09|805.29|807.85|805.05|0
1653438610000|2022-05-25 00:30:10|807.61|804.81|807.61|804.81|807.61|804.81|807.61|804.81|0
1653438620000|2022-05-25 00:30:20|807.85|805.05|808.09|805.29|808.09|805.29|807.85|805.05|0
1653438630000|2022-05-25 00:30:30|808.22|805.42|808.09|805.29|808.22|805.42|808.09|805.29|0
1653438640000|2022-05-25 00:30:40|807.85|805.05|808.09|805.29|808.09|805.29|807.85|805.05|0
1653438650000|2022-05-25 00:30:50|807.85|805.05|808.09|805.29|808.09|805.29|807.85|805.05|0
1653438660000|2022-05-25 00:31:00|807.85|805.05|807.74|804.94|807.85|805.05|807.61|804.81|0
1653438670000|2022-05-25 00:31:10|807.61|804.81|807.37|804.57|807.61|804.81|807.14|804.34|0
1653438680000|2022-05-25 00:31:20|807.61|804.81|807.37|804.57|807.61|804.81|807.37|804.57|0
1653438690000|2022-05-25 00:31:30|807.14|804.34|807.14|804.34|807.14|804.34|806.9|804.1|0
1653438700000|2022-05-25 00:31:40|806.66|803.86|807.14|804.34|807.14|804.34|806.66|803.86|0
1653438710000|2022-05-25 00:31:50|806.9|804.1|807.14|804.34|807.14|804.34|806.9|804.1|0
1653438720000|2022-05-25 00:32:00|807.26|804.46|807.61|804.81|807.61|804.81|807.26|804.46|0
1653438730000|2022-05-25 00:32:10|807.85|805.05|807.85|805.05|807.85|805.05|807.85|805.05|0
1653438740000|2022-05-25 00:32:20|808.09|805.29|807.37|804.57|808.09|805.29|807.37|804.57|0
1653438750000|2022-05-25 00:32:30|807.5|804.7|807.85|805.05|807.85|805.05|807.5|804.7|0
1653438760000|2022-05-25 00:32:40|807.61|804.81|807.98|805.18|807.98|805.18|807.61|804.81|0
1653438770000|2022-05-25 00:32:50|808.09|805.29|808.46|805.66|808.46|805.66|807.98|805.18|0
1653438780000|2022-05-25 00:33:00|808.81|806.01|808.09|805.29|809.05|806.25|808.09|805.29|0
1653438790000|2022-05-25 00:33:10|807.85|805.05|808.33|805.53|808.33|805.53|807.85|805.05|0
1653438800000|2022-05-25 00:33:20|808.09|805.29|808.57|805.77|808.57|805.77|808.09|805.29|0
1653438810000|2022-05-25 00:33:30|808.33|805.53|808.81|806.01|808.81|806.01|808.33|805.53|0
1653438820000|2022-05-25 00:33:40|809.05|806.25|809.05|806.25|809.05|806.25|809.05|806.25|0
1653438830000|2022-05-25 00:33:50|809.17|806.37|809.29|806.49|809.29|806.49|809.17|806.37|0
1653438840000|2022-05-25 00:34:00|809.41|806.61|809.29|806.49|809.77|806.97|809.29|806.49|0
1653438850000|2022-05-25 00:34:10|808.81|806.01|808.09|805.29|808.81|806.01|808.09|805.29|0
1653438860000|2022-05-25 00:34:20|808.22|805.42|808.33|805.53|808.33|805.53|808.09|805.29|0
1653438870000|2022-05-25 00:34:30|808.57|805.77|808.94|806.14|809.53|806.73|808.57|805.77|0
1653438880000|2022-05-25 00:34:40|809.29|806.49|809.29|806.49|809.29|806.49|809.29|806.49|0
1653438890000|2022-05-25 00:34:50|809.41|806.61|809.29|806.49|809.53|806.73|809.29|806.49|0
1653438900000|2022-05-25 00:35:00|809.17|806.37|809.29|806.49|809.29|806.49|809.17|806.37|0
1653438920000|2022-05-25 00:35:20|809.53|806.73|809.53|806.73|809.53|806.73|809.53|806.73|0
1653438930000|2022-05-25 00:35:30|809.77|806.97|809.29|806.49|809.77|806.97|809.29|806.49|0
1653438940000|2022-05-25 00:35:40|809.53|806.73|809.53|806.73|809.53|806.73|809.53|806.73|0
1653438950000|2022-05-25 00:35:50|809.77|806.97|809.53|806.73|809.77|806.97|809.29|806.49|0
1653438960000|2022-05-25 00:36:00|809.29|806.49|809.53|806.73|809.53|806.73|809.29|806.49|0
1653438970000|2022-05-25 00:36:10|809.77|806.97|809.77|806.97|809.77|806.97|809.77|806.97|0
1653438980000|2022-05-25 00:36:20|810.01|807.21|810.01|807.21|810.01|807.21|810.01|807.21|0
1653438990000|2022-05-25 00:36:30|809.77|806.97|809.05|806.25|809.77|806.97|809.05|806.25|0
1653439000000|2022-05-25 00:36:40|808.81|806.01|808.81|806.01|808.81|806.01|808.81|806.01|0
1653439010000|2022-05-25 00:36:50|809.05|806.25|808.81|806.01|809.05|806.25|808.81|806.01|0
1653439020000|2022-05-25 00:37:00|808.33|805.53|808.33|805.53|808.46|805.66|808.33|805.53|0
1653439030000|2022-05-25 00:37:10|808.09|805.29|807.85|805.05|808.09|805.29|807.85|805.05|0
1653439040000|2022-05-25 00:37:20|808.09|805.29|808.57|805.77|808.57|805.77|808.09|805.29|0
1653439050000|2022-05-25 00:37:30|808.81|806.01|808.81|806.01|808.81|806.01|808.81|806.01|0
1653439060000|2022-05-25 00:37:40|809.05|806.25|809.05|806.25|809.53|806.73|809.05|806.25|0
1653439070000|2022-05-25 00:37:50|809.17|806.37|809.17|806.37|809.17|806.37|809.05|806.25|0
1653439080000|2022-05-25 00:38:00|809.05|806.25|809.05|806.25|809.17|806.37|809.05|806.25|0
1653439090000|2022-05-25 00:38:10|809.17|806.37|808.57|805.77|809.29|806.49|808.57|805.77|0
1653439100000|2022-05-25 00:38:20|808.81|806.01|808.7|805.9|808.93|806.13|808.7|805.9|0
1653439110000|2022-05-25 00:38:30|808.81|806.01|808.57|805.77|808.81|806.01|808.57|805.77|0
1653439120000|2022-05-25 00:38:40|808.46|805.66|808.57|805.77|808.57|805.77|808.46|805.66|0
1653439130000|2022-05-25 00:38:50|808.33|805.53|808.22|805.42|808.46|805.66|808.22|805.42|0
1653439140000|2022-05-25 00:39:00|808.09|805.29|808.22|805.42|808.33|805.53|808.09|805.29|0
1653439150000|2022-05-25 00:39:10|808.09|805.29|808.09|805.29|808.22|805.42|808.09|805.29|0
1653439160000|2022-05-25 00:39:20|807.74|804.94|807.85|805.05|807.85|805.05|807.74|804.94|0
1653439170000|2022-05-25 00:39:30|807.61|804.81|808.33|805.53|808.33|805.53|807.61|804.81|0
1653439180000|2022-05-25 00:39:40|808.09|805.29|808.33|805.53|808.33|805.53|808.09|805.29|0
1653439190000|2022-05-25 00:39:50|808.09|805.29|808.09|805.29|808.22|805.42|808.09|805.29|0
1653439200000|2022-05-25 00:40:00|807.98|805.18|807.61|804.81|807.98|805.18|807.61|804.81|0
1653439210000|2022-05-25 00:40:10|807.37|804.57|807.13|804.33|807.37|804.57|807.13|804.33|0
1653439220000|2022-05-25 00:40:20|807.37|804.57|807.61|804.81|807.61|804.81|807.37|804.57|0
1653439230000|2022-05-25 00:40:30|807.5|804.7|807.37|804.57|807.5|804.7|807.37|804.57|0
1653439240000|2022-05-25 00:40:40|807.5|804.7|807.37|804.57|807.61|804.81|807.37|804.57|0
1653439250000|2022-05-25 00:40:50|807.13|804.33|807.37|804.57|807.37|804.57|807.13|804.33|0
1653439260000|2022-05-25 00:41:00|807.13|804.33|807.13|804.33|807.37|804.57|807.13|804.33|0
1653439270000|2022-05-25 00:41:10|806.9|804.1|807.13|804.33|807.13|804.33|806.9|804.1|0
1653439280000|2022-05-25 00:41:20|807.02|804.22|806.9|804.1|807.02|804.22|806.66|803.86|0
1653439290000|2022-05-25 00:41:30|806.89|804.09|806.89|804.09|806.89|804.09|806.89|804.09|0
1653439300000|2022-05-25 00:41:40|806.66|803.86|806.89|804.09|806.89|804.09|806.66|803.86|0
1653439310000|2022-05-25 00:41:50|807.02|804.22|807.37|804.57|807.37|804.57|807.02|804.22|0
1653439320000|2022-05-25 00:42:00|807.5|804.7|807.37|804.57|807.5|804.7|807.37|804.57|0
1653439330000|2022-05-25 00:42:10|807.61|804.81|807.61|804.81|807.61|804.81|807.61|804.81|0
1653439340000|2022-05-25 00:42:20|807.37|804.57|807.61|804.81|807.61|804.81|807.37|804.57|0
1653439350000|2022-05-25 00:42:30|807.74|804.94|807.13|804.33|807.74|804.94|807.13|804.33|0
1653439360000|2022-05-25 00:42:40|807.37|804.57|807.13|804.33|807.37|804.57|807.13|804.33|0
1653439370000|2022-05-25 00:42:50|807.26|804.46|807.13|804.33|807.26|804.46|807.02|804.22|0
1653439380000|2022-05-25 00:43:00|806.89|804.09|806.89|804.09|807.02|804.22|806.89|804.09|0
1653439390000|2022-05-25 00:43:10|807.13|804.33|807.13|804.33|807.13|804.33|807.13|804.33|0
1653439400000|2022-05-25 00:43:20|807.02|804.22|806.89|804.09|807.13|804.33|806.89|804.09|0
1653439410000|2022-05-25 00:43:30|806.66|803.86|806.78|803.98|806.78|803.98|806.66|803.86|0
1653439420000|2022-05-25 00:43:40|806.89|804.09|806.66|803.86|806.89|804.09|806.66|803.86|0
1653439430000|2022-05-25 00:43:50|806.89|804.09|806.89|804.09|806.89|804.09|806.89|804.09|0
1653439440000|2022-05-25 00:44:00|807.02|804.22|806.89|804.09|807.02|804.22|806.66|803.86|0
1653439460000|2022-05-25 00:44:20|807.13|804.33|807.13|804.33|807.13|804.33|807.13|804.33|0
1653439470000|2022-05-25 00:44:30|806.89|804.09|806.89|804.09|806.89|804.09|806.89|804.09|0
1653439480000|2022-05-25 00:44:40|806.66|803.86|806.89|804.09|806.89|804.09|806.66|803.86|0
1653439490000|2022-05-25 00:44:50|806.78|803.98|805.94|803.14|806.78|803.98|805.94|803.14|0
1653439500000|2022-05-25 00:45:00|805.22|802.42|805.22|802.42|805.46|802.66|805.22|802.42|0
1653439510000|2022-05-25 00:45:10|804.98|802.18|804.98|802.18|804.98|802.18|804.98|802.18|0
1653439520000|2022-05-25 00:45:20|805.22|802.42|806.18|803.38|806.18|803.38|805.22|802.42|0
1653439530000|2022-05-25 00:45:30|806.06|803.26|805.7|802.9|806.18|803.38|805.7|802.9|0
1653439540000|2022-05-25 00:45:40|805.46|802.66|805.46|802.66|805.46|802.66|805.46|802.66|0
1653439550000|2022-05-25 00:45:50|805.22|802.42|805.22|802.42|805.22|802.42|805.22|802.42|0
1653439560000|2022-05-25 00:46:00|804.98|802.18|804.87|802.07|804.98|802.18|804.87|802.07|0
1653439570000|2022-05-25 00:46:10|804.74|801.94|804.5|801.7|804.87|802.07|804.5|801.7|0
1653439580000|2022-05-25 00:46:20|804.74|801.94|804.98|802.18|804.98|802.18|804.74|801.94|0
1653439590000|2022-05-25 00:46:30|804.63|801.83|804.98|802.18|804.98|802.18|804.63|801.83|0
1653439600000|2022-05-25 00:46:40|804.63|801.83|804.98|802.18|804.98|802.18|804.63|801.83|0
1653439610000|2022-05-25 00:46:50|805.22|802.42|805.34|802.54|805.34|802.54|805.22|802.42|0
1653439620000|2022-05-25 00:47:00|805.1|802.3|805.1|802.3|805.1|802.3|805.1|802.3|0
1653439630000|2022-05-25 00:47:10|804.98|802.18|805.22|802.42|805.22|802.42|804.98|802.18|0
1653439640000|2022-05-25 00:47:20|804.98|802.18|804.98|802.18|805.22|802.42|804.98|802.18|0
1653439650000|2022-05-25 00:47:30|805.1|802.3|804.98|802.18|805.1|802.3|804.98|802.18|0
1653439660000|2022-05-25 00:47:40|805.58|802.78|805.7|802.9|805.82|803.02|805.58|802.78|0
1653439670000|2022-05-25 00:47:50|805.46|802.66|805.58|802.78|805.58|802.78|805.46|802.66|0
1653439680000|2022-05-25 00:48:00|805.46|802.66|805.58|802.78|805.7|802.9|805.46|802.66|0
1653439690000|2022-05-25 00:48:10|805.7|802.9|805.46|802.66|805.7|802.9|805.46|802.66|0
1653439700000|2022-05-25 00:48:20|805.22|802.42|805.46|802.66|805.46|802.66|805.22|802.42|0
1653439710000|2022-05-25 00:48:30|805.22|802.42|805.46|802.66|805.46|802.66|805.22|802.42|0
1653439720000|2022-05-25 00:48:40|805.34|802.54|805.7|802.9|805.7|802.9|805.34|802.54|0
1653439730000|2022-05-25 00:48:50|805.46|802.66|805.22|802.42|805.58|802.78|805.22|802.42|0
1653439740000|2022-05-25 00:49:00|805.46|802.66|805.7|802.9|805.7|802.9|805.46|802.66|0
1653439750000|2022-05-25 00:49:10|805.94|803.14|805.94|803.14|805.94|803.14|805.82|803.02|0
1653439770000|2022-05-25 00:49:30|805.7|802.9|805.94|803.14|805.94|803.14|805.7|802.9|0
1653439780000|2022-05-25 00:49:40|806.18|803.38|806.3|803.5|806.3|803.5|806.18|803.38|0
1653439790000|2022-05-25 00:49:50|806.42|803.62|806.42|803.62|806.42|803.62|806.42|803.62|0
1653439800000|2022-05-25 00:50:00|806.18|803.38|806.18|803.38|806.3|803.5|806.18|803.38|0
1653439810000|2022-05-25 00:50:10|806.3|803.5|806.18|803.38|806.42|803.62|806.18|803.38|0
1653439820000|2022-05-25 00:50:20|805.94|803.14|806.42|803.62|806.42|803.62|805.94|803.14|0
1653439830000|2022-05-25 00:50:30|806.18|803.38|806.06|803.26|806.18|803.38|806.06|803.26|0
1653439840000|2022-05-25 00:50:40|805.94|803.14|805.94|803.14|805.94|803.14|805.7|802.9|0
1653439850000|2022-05-25 00:50:50|805.7|802.9|805.7|802.9|805.7|802.9|805.7|802.9|0
1653439860000|2022-05-25 00:51:00|805.58|802.78|805.7|802.9|805.7|802.9|805.58|802.78|0
1653439870000|2022-05-25 00:51:10|805.94|803.14|805.7|802.9|805.94|803.14|805.7|802.9|0
1653439880000|2022-05-25 00:51:20|805.82|803.02|805.46|802.66|805.82|803.02|805.46|802.66|0
1653439890000|2022-05-25 00:51:30|805.7|802.9|805.7|802.9|805.7|802.9|805.7|802.9|0
1653439930000|2022-05-25 00:52:10|805.46|802.66|804.74|801.94|805.46|802.66|804.74|801.94|0
1653439940000|2022-05-25 00:52:20|804.98|802.18|804.98|802.18|804.98|802.18|804.98|802.18|0
1653439950000|2022-05-25 00:52:30|805.1|802.3|805.22|802.42|805.22|802.42|805.1|802.3|0
1653439960000|2022-05-25 00:52:40|805.46|802.66|805.46|802.66|805.46|802.66|805.22|802.42|0
1653439970000|2022-05-25 00:52:50|805.34|802.54|805.22|802.42|805.34|802.54|805.22|802.42|0
1653439980000|2022-05-25 00:53:00|805.34|802.54|805.22|802.42|805.34|802.54|805.22|802.42|0
1653439990000|2022-05-25 00:53:10|804.98|802.18|804.98|802.18|804.98|802.18|804.86|802.06|0
1653440000000|2022-05-25 00:53:20|805.1|802.3|805.22|802.42|805.22|802.42|805.1|802.3|0
1653440010000|2022-05-25 00:53:30|804.98|802.18|805.22|802.42|805.22|802.42|804.98|802.18|0
1653440020000|2022-05-25 00:53:40|805.34|802.54|805.46|802.66|805.46|802.66|805.34|802.54|0
1653440030000|2022-05-25 00:53:50|805.7|802.9|805.7|802.9|805.7|802.9|805.46|802.66|0
1653440040000|2022-05-25 00:54:00|805.82|803.02|805.7|802.9|805.82|803.02|805.7|802.9|0
1653440050000|2022-05-25 00:54:10|805.82|803.02|806.18|803.38|806.41|803.61|805.82|803.02|0
1653440060000|2022-05-25 00:54:20|806.41|803.61|806.18|803.38|806.41|803.61|806.18|803.38|0
1653440070000|2022-05-25 00:54:30|806.3|803.5|806.41|803.61|806.41|803.61|806.18|803.38|0
1653440080000|2022-05-25 00:54:40|806.65|803.85|806.89|804.09|806.89|804.09|806.65|803.85|0
1653440090000|2022-05-25 00:54:50|807.13|804.33|806.89|804.09|807.13|804.33|806.89|804.09|0
1653440100000|2022-05-25 00:55:00|806.65|803.85|806.54|803.74|806.65|803.85|806.54|803.74|0
1653440110000|2022-05-25 00:55:10|806.65|803.85|806.89|804.09|807.13|804.33|806.65|803.85|0
1653440120000|2022-05-25 00:55:20|806.65|803.85|806.78|803.98|806.78|803.98|806.65|803.85|0
1653440130000|2022-05-25 00:55:30|806.54|803.74|806.65|803.85|806.65|803.85|806.41|803.61|0
1653440140000|2022-05-25 00:55:40|806.41|803.61|806.18|803.38|806.41|803.61|806.18|803.38|0
1653440150000|2022-05-25 00:55:50|806.3|803.5|806.3|803.5|806.3|803.5|806.3|803.5|0
1653440160000|2022-05-25 00:56:00|806.18|803.38|805.7|802.9|806.18|803.38|805.7|802.9|0
1653440180000|2022-05-25 00:56:20|805.46|802.66|805.58|802.78|805.7|802.9|805.46|802.66|0
1653440190000|2022-05-25 00:56:30|805.7|802.9|806.18|803.38|806.18|803.38|805.7|802.9|0
1653440200000|2022-05-25 00:56:40|805.94|803.14|805.94|803.14|805.94|803.14|805.94|803.14|0
1653440210000|2022-05-25 00:56:50|806.06|803.26|806.18|803.38|806.18|803.38|805.94|803.14|0
1653440220000|2022-05-25 00:57:00|806.06|803.26|806.06|803.26|806.06|803.26|806.06|803.26|0
1653440230000|2022-05-25 00:57:10|805.94|803.14|805.94|803.14|805.94|803.14|805.7|802.9|0
1653440250000|2022-05-25 00:57:30|806.06|803.26|806.06|803.26|806.06|803.26|806.06|803.26|0
1653440260000|2022-05-25 00:57:40|805.94|803.14|806.65|803.85|806.65|803.85|805.94|803.14|0
1653440270000|2022-05-25 00:57:50|806.78|803.98|806.65|803.85|806.89|804.09|806.65|803.85|0
1653440280000|2022-05-25 00:58:00|806.89|804.09|806.65|803.85|806.89|804.09|806.54|803.74|0
1653440300000|2022-05-25 00:58:20|806.89|804.09|806.89|804.09|806.89|804.09|806.89|804.09|0
1653440310000|2022-05-25 00:58:30|806.65|803.85|806.89|804.09|806.89|804.09|806.65|803.85|0
1653440320000|2022-05-25 00:58:40|806.65|803.85|806.65|803.85|806.65|803.85|806.41|803.61|0
1653440330000|2022-05-25 00:58:50|806.41|803.61|806.41|803.61|806.41|803.61|806.41|803.61|0
1653440340000|2022-05-25 00:59:00|806.65|803.85|806.65|803.85|806.65|803.85|806.65|803.85|0
1653440350000|2022-05-25 00:59:10|806.3|803.5|806.54|803.74|806.54|803.74|806.3|803.5|0
1653440360000|2022-05-25 00:59:20|806.41|803.61|806.41|803.61|806.41|803.61|806.41|803.61|0
1653440370000|2022-05-25 00:59:30|806.89|804.09|806.78|803.98|806.89|804.09|806.78|803.98|0
1653440380000|2022-05-25 00:59:40|806.89|804.09|806.89|804.09|806.89|804.09|806.89|804.09|0
1653440390000|2022-05-25 00:59:50|807.13|804.33|806.89|804.09|807.13|804.33|806.78|803.98|0
1653440400000|2022-05-25 01:00:00|807.37|804.57|807.13|804.33|807.37|804.57|806.89|804.09|0
1653440410000|2022-05-25 01:00:10|807.02|804.22|806.78|803.98|807.02|804.22|806.65|803.85|0
1653440420000|2022-05-25 01:00:20|806.89|804.09|806.65|803.85|806.89|804.09|806.65|803.85|0
1653440430000|2022-05-25 01:00:30|806.41|803.61|806.65|803.85|806.89|804.09|806.41|803.61|0
1653440440000|2022-05-25 01:00:40|806.41|803.61|806.41|803.61|806.41|803.61|806.41|803.61|0
1653440450000|2022-05-25 01:00:50|806.65|803.85|806.41|803.61|806.65|803.85|806.41|803.61|0
1653440460000|2022-05-25 01:01:00|806.17|803.37|806.17|803.37|806.17|803.37|806.17|803.37|0
1653440470000|2022-05-25 01:01:10|805.94|803.14|805.7|802.9|805.94|803.14|805.46|802.66|0
1653440480000|2022-05-25 01:01:20|805.82|803.02|806.06|803.26|806.06|803.26|805.82|803.02|0
1653440490000|2022-05-25 01:01:30|805.94|803.14|805.7|802.9|805.94|803.14|805.7|802.9|0
1653440500000|2022-05-25 01:01:40|805.58|802.78|805.94|803.14|805.94|803.14|805.46|802.66|0
1653440510000|2022-05-25 01:01:50|805.7|802.9|805.46|802.66|805.7|802.9|805.46|802.66|0
1653440520000|2022-05-25 01:02:00|805.7|802.9|805.94|803.14|805.94|803.14|805.7|802.9|0
1653440530000|2022-05-25 01:02:10|806.17|803.37|806.17|803.37|806.54|803.74|806.17|803.37|0
1653440540000|2022-05-25 01:02:20|805.94|803.14|805.94|803.14|805.94|803.14|805.94|803.14|0
1653440560000|2022-05-25 01:02:40|805.82|803.02|805.94|803.14|805.94|803.14|805.7|802.9|0
1653440570000|2022-05-25 01:02:50|806.06|803.26|806.17|803.37|806.17|803.37|806.06|803.26|0
1653440580000|2022-05-25 01:03:00|805.94|803.14|805.82|803.02|805.94|803.14|805.46|802.66|0
1653440590000|2022-05-25 01:03:10|805.94|803.14|805.58|802.78|805.94|803.14|805.46|802.66|0
1653440600000|2022-05-25 01:03:20|805.46|802.66|805.34|802.54|805.46|802.66|804.98|802.18|0
1653440610000|2022-05-25 01:03:30|805.22|802.42|804.74|801.94|805.22|802.42|804.74|801.94|0
1653440620000|2022-05-25 01:03:40|804.62|801.82|804.98|802.18|804.98|802.18|804.62|801.82|0
1653440630000|2022-05-25 01:03:50|804.86|802.06|804.98|802.18|804.98|802.18|804.86|802.06|0
1653440640000|2022-05-25 01:04:00|805.22|802.42|805.22|802.42|805.22|802.42|805.22|802.42|0
1653440650000|2022-05-25 01:04:10|805.46|802.66|805.46|802.66|805.46|802.66|805.46|802.66|0
1653440660000|2022-05-25 01:04:20|805.58|802.78|805.22|802.42|805.58|802.78|805.22|802.42|0
1653440670000|2022-05-25 01:04:30|805.1|802.3|804.5|801.7|805.22|802.42|804.5|801.7|0
1653440680000|2022-05-25 01:04:40|804.86|802.06|804.5|801.7|804.86|802.06|804.5|801.7|0
1653440690000|2022-05-25 01:04:50|804.38|801.58|804.5|801.7|804.5|801.7|804.38|801.58|0
1653440700000|2022-05-25 01:05:00|804.74|801.94|804.5|801.7|804.74|801.94|804.5|801.7|0
1653440710000|2022-05-25 01:05:10|804.02|801.22|804.02|801.22|804.02|801.22|803.54|800.74|0
1653440720000|2022-05-25 01:05:20|804.26|801.46|804.02|801.22|804.26|801.46|804.02|801.22|0
1653440730000|2022-05-25 01:05:30|804.15|801.35|804.26|801.46|804.26|801.46|804.02|801.22|0
1653440740000|2022-05-25 01:05:40|804.38|801.58|804.5|801.7|804.5|801.7|804.38|801.58|0
1653440750000|2022-05-25 01:05:50|804.74|801.94|804.5|801.7|804.74|801.94|804.5|801.7|0
1653440760000|2022-05-25 01:06:00|804.74|801.94|804.26|801.46|804.74|801.94|804.26|801.46|0
1653440770000|2022-05-25 01:06:10|804.5|801.7|804.38|801.58|804.62|801.82|804.38|801.58|0
1653440780000|2022-05-25 01:06:20|804.5|801.7|804.62|801.82|804.62|801.82|804.5|801.7|0
1653440790000|2022-05-25 01:06:30|804.5|801.7|805.1|802.3|805.1|802.3|804.5|801.7|0
1653440800000|2022-05-25 01:06:40|805.22|802.42|805.46|802.66|805.7|802.9|805.22|802.42|0
1653440810000|2022-05-25 01:06:50|805.22|802.42|805.1|802.3|805.22|802.42|805.1|802.3|0
1653440820000|2022-05-25 01:07:00|805.46|802.66|805.46|802.66|805.46|802.66|805.46|802.66|0
1653440830000|2022-05-25 01:07:10|805.34|802.54|805.46|802.66|805.46|802.66|805.34|802.54|0
1653440840000|2022-05-25 01:07:20|805.22|802.42|805.7|802.9|805.7|802.9|805.22|802.42|0
1653440850000|2022-05-25 01:07:30|805.58|802.78|805.82|803.02|805.82|803.02|805.58|802.78|0
1653440860000|2022-05-25 01:07:40|805.93|803.13|806.17|803.37|806.17|803.37|805.93|803.13|0
1653440870000|2022-05-25 01:07:50|806.41|803.61|806.54|803.74|806.54|803.74|806.41|803.61|0
1653440880000|2022-05-25 01:08:00|806.65|803.85|806.89|804.09|806.89|804.09|806.65|803.85|0
1653440890000|2022-05-25 01:08:10|806.65|803.85|806.06|803.26|806.65|803.85|806.06|803.26|0
1653440900000|2022-05-25 01:08:20|805.93|803.13|805.93|803.13|806.06|803.26|805.93|803.13|0
1653440910000|2022-05-25 01:08:30|806.17|803.37|805.34|802.54|806.17|803.37|805.34|802.54|0
1653440920000|2022-05-25 01:08:40|805.22|802.42|805.34|802.54|805.46|802.66|805.22|802.42|0
1653440930000|2022-05-25 01:08:50|805.46|802.66|804.5|801.7|805.46|802.66|804.5|801.7|0
1653440940000|2022-05-25 01:09:00|804.26|801.46|804.62|801.82|804.74|801.94|804.26|801.46|0
1653440950000|2022-05-25 01:09:10|804.74|801.94|804.86|802.06|804.86|802.06|804.62|801.82|0
1653440960000|2022-05-25 01:09:20|804.74|801.94|804.62|801.82|804.74|801.94|804.62|801.82|0
1653440970000|2022-05-25 01:09:30|804.26|801.46|804.5|801.7|804.5|801.7|804.26|801.46|0
1653440980000|2022-05-25 01:09:40|804.26|801.46|804.26|801.46|804.26|801.46|804.02|801.22|0
1653441000000|2022-05-25 01:10:00|804.02|801.22|803.3|800.5|804.02|801.22|803.3|800.5|0
1653441010000|2022-05-25 01:10:10|803.19|800.39|803.06|800.26|803.19|800.39|803.06|800.26|0
1653441020000|2022-05-25 01:10:20|802.95|800.15|803.67|800.87|803.67|800.87|802.95|800.15|0
1653441030000|2022-05-25 01:10:30|803.91|801.11|803.54|800.74|803.91|801.11|803.54|800.74|0
1653441040000|2022-05-25 01:10:40|803.43|800.63|803.54|800.74|803.54|800.74|803.43|800.63|0
1653441050000|2022-05-25 01:10:50|803.78|800.98|803.67|800.87|803.78|800.98|803.67|800.87|0
1653441060000|2022-05-25 01:11:00|803.78|800.98|803.67|800.87|803.78|800.98|803.67|800.87|0
1653441070000|2022-05-25 01:11:10|803.78|800.98|804.26|801.46|804.26|801.46|803.78|800.98|0
1653441080000|2022-05-25 01:11:20|804.5|801.7|804.5|801.7|804.5|801.7|804.26|801.46|0
1653441090000|2022-05-25 01:11:30|804.98|802.18|804.98|802.18|804.98|802.18|804.98|802.18|0
1653441120000|2022-05-25 01:12:00|804.86|802.06|805.22|802.42|805.22|802.42|804.86|802.06|0
1653441130000|2022-05-25 01:12:10|805.1|802.3|805.34|802.54|805.34|802.54|805.1|802.3|0
1653441140000|2022-05-25 01:12:20|805.7|802.9|805.69|802.89|805.7|802.9|805.22|802.42|0
1653441160000|2022-05-25 01:12:40|805.93|803.13|805.93|803.13|805.93|803.13|805.93|803.13|0
1653441170000|2022-05-25 01:12:50|805.82|803.02|805.93|803.13|805.93|803.13|805.69|802.89|0
1653441180000|2022-05-25 01:13:00|805.82|803.02|805.69|802.89|805.82|803.02|805.69|802.89|0
1653441190000|2022-05-25 01:13:10|805.46|802.66|805.46|802.66|805.46|802.66|805.46|802.66|0
1653441200000|2022-05-25 01:13:20|805.34|802.54|805.22|802.42|805.34|802.54|805.22|802.42|0
1653441210000|2022-05-25 01:13:30|804.74|801.94|804.62|801.82|804.74|801.94|804.62|801.82|0
1653441220000|2022-05-25 01:13:40|804.26|801.46|804.5|801.7|804.5|801.7|804.26|801.46|0
1653441240000|2022-05-25 01:14:00|804.02|801.22|804.5|801.7|804.5|801.7|804.02|801.22|0
1653441250000|2022-05-25 01:14:10|804.26|801.46|804.26|801.46|804.26|801.46|804.26|801.46|0
1653441260000|2022-05-25 01:14:20|804.5|801.7|804.5|801.7|804.5|801.7|804.5|801.7|0
1653441270000|2022-05-25 01:14:30|804.38|801.58|804.26|801.46|804.38|801.58|804.26|801.46|0
1653441280000|2022-05-25 01:14:40|804.5|801.7|804.74|801.94|804.74|801.94|804.5|801.7|0
1653441300000|2022-05-25 01:15:00|804.5|801.7|803.54|800.74|804.5|801.7|803.54|800.74|0
1653441310000|2022-05-25 01:15:10|803.3|800.5|803.19|800.39|803.3|800.5|803.19|800.39|0
1653441320000|2022-05-25 01:15:20|803.3|800.5|802.59|799.79|803.3|800.5|802.59|799.79|0
1653441330000|2022-05-25 01:15:30|802.82|800.02|802.59|799.79|802.82|800.02|802.47|799.67|0
1653441340000|2022-05-25 01:15:40|802.82|800.02|802.71|799.91|802.82|800.02|802.71|799.91|0
1653441350000|2022-05-25 01:15:50|802.82|800.02|801.87|799.07|802.82|800.02|801.87|799.07|0
1653441360000|2022-05-25 01:16:00|801.15|798.35|801.87|799.07|801.87|799.07|801.15|798.35|0
1653441370000|2022-05-25 01:16:10|802.11|799.31|802.47|799.67|802.47|799.67|802.11|799.31|0
1653441380000|2022-05-25 01:16:20|802.82|800.02|802.82|800.02|803.06|800.26|802.82|800.02|0
1653441390000|2022-05-25 01:16:30|803.06|800.26|802.95|800.15|803.06|800.26|802.82|800.02|0
1653441400000|2022-05-25 01:16:40|803.19|800.39|803.3|800.5|803.3|800.5|802.95|800.15|0
1653441410000|2022-05-25 01:16:50|803.19|800.39|803.3|800.5|803.3|800.5|803.19|800.39|0
1653441420000|2022-05-25 01:17:00|803.78|800.98|803.54|800.74|803.78|800.98|803.54|800.74|0
1653441430000|2022-05-25 01:17:10|803.78|800.98|803.78|800.98|803.78|800.98|803.78|800.98|0
1653441440000|2022-05-25 01:17:20|803.67|800.87|803.3|800.5|803.67|800.87|803.3|800.5|0
1653441450000|2022-05-25 01:17:30|803.54|800.74|803.19|800.39|803.54|800.74|803.19|800.39|0
1653441460000|2022-05-25 01:17:40|803.3|800.5|803.06|800.26|803.3|800.5|803.06|800.26|0
1653441470000|2022-05-25 01:17:50|803.19|800.39|802.82|800.02|803.19|800.39|802.82|800.02|0
1653441490000|2022-05-25 01:18:10|802.59|799.79|802.59|799.79|802.59|799.79|802.59|799.79|0
1653441500000|2022-05-25 01:18:20|802.71|799.91|802.58|799.78|802.71|799.91|802.35|799.55|0
1653441520000|2022-05-25 01:18:40|802.82|800.02|802.35|799.55|802.82|800.02|802.35|799.55|0
1653441530000|2022-05-25 01:18:50|802.23|799.43|802.23|799.43|802.23|799.43|802.11|799.31|0
1653441540000|2022-05-25 01:19:00|802.35|799.55|802.23|799.43|802.35|799.55|802.23|799.43|0
1653441550000|2022-05-25 01:19:10|801.87|799.07|801.87|799.07|801.87|799.07|801.87|799.07|0
1653441560000|2022-05-25 01:19:20|801.75|798.95|801.87|799.07|801.87|799.07|801.75|798.95|0
1653441570000|2022-05-25 01:19:30|802.11|799.31|802.11|799.31|802.11|799.31|802.11|799.31|0
1653441580000|2022-05-25 01:19:40|801.87|799.07|802.23|799.43|802.35|799.55|801.87|799.07|0
1653441590000|2022-05-25 01:19:50|802.11|799.31|802.23|799.43|802.23|799.43|802.11|799.31|0
1653441600000|2022-05-25 01:20:00|802.35|799.55|801.87|799.07|802.35|799.55|801.75|798.95|0
1653441620000|2022-05-25 01:20:20|801.99|799.19|801.99|799.19|801.99|799.19|801.87|799.07|0
1653441630000|2022-05-25 01:20:30|802.11|799.31|801.87|799.07|802.11|799.31|801.87|799.07|0
1653441640000|2022-05-25 01:20:40|801.63|798.83|801.63|798.83|801.75|798.95|801.63|798.83|0
1653441650000|2022-05-25 01:20:50|801.39|798.59|802.35|799.55|802.35|799.55|801.39|798.59|0
1653441660000|2022-05-25 01:21:00|802.11|799.31|802.58|799.78|802.58|799.78|802.11|799.31|0
1653441670000|2022-05-25 01:21:10|803.06|800.26|802.71|799.91|803.06|800.26|802.71|799.91|0
1653441680000|2022-05-25 01:21:20|803.06|800.26|803.3|800.5|803.3|800.5|803.06|800.26|0
1653441690000|2022-05-25 01:21:30|803.19|800.39|803.3|800.5|803.3|800.5|803.19|800.39|0
1653441700000|2022-05-25 01:21:40|803.54|800.74|803.54|800.74|803.54|800.74|803.54|800.74|0
1653441710000|2022-05-25 01:21:50|803.3|800.5|803.78|800.98|803.78|800.98|803.3|800.5|0
1653441720000|2022-05-25 01:22:00|803.54|800.74|803.78|800.98|803.78|800.98|803.54|800.74|0
1653441730000|2022-05-25 01:22:10|803.67|800.87|803.54|800.74|803.67|800.87|803.3|800.5|0
1653441740000|2022-05-25 01:22:20|803.78|800.98|803.54|800.74|803.78|800.98|803.54|800.74|0
1653441750000|2022-05-25 01:22:30|803.67|800.87|803.9|801.1|803.9|801.1|803.54|800.74|0
1653441760000|2022-05-25 01:22:40|804.02|801.22|804.02|801.22|804.02|801.22|804.02|801.22|0
1653441770000|2022-05-25 01:22:50|803.9|801.1|803.9|801.1|803.9|801.1|803.9|801.1|0
1653441780000|2022-05-25 01:23:00|803.78|800.98|804.02|801.22|804.26|801.46|803.78|800.98|0
1653441790000|2022-05-25 01:23:10|804.26|801.46|804.98|802.18|805.22|802.42|804.26|801.46|0
1653441800000|2022-05-25 01:23:20|804.74|801.94|804.74|801.94|804.98|802.18|804.5|801.7|0
1653441810000|2022-05-25 01:23:30|804.5|801.7|804.5|801.7|804.62|801.82|804.5|801.7|0
1653441820000|2022-05-25 01:23:40|804.02|801.22|803.78|800.98|804.02|801.22|803.78|800.98|0
1653441830000|2022-05-25 01:23:50|803.54|800.74|803.78|800.98|803.78|800.98|803.54|800.74|0
1653441840000|2022-05-25 01:24:00|803.54|800.74|803.54|800.74|803.78|800.98|803.54|800.74|0
1653441860000|2022-05-25 01:24:20|803.78|800.98|803.3|800.5|803.78|800.98|803.3|800.5|0
1653441870000|2022-05-25 01:24:30|803.43|800.63|803.06|800.26|803.43|800.63|803.06|800.26|0
1653441880000|2022-05-25 01:24:40|803.54|800.74|803.78|800.98|803.78|800.98|803.54|800.74|0
1653441890000|2022-05-25 01:24:50|804.02|801.22|804.02|801.22|804.02|801.22|804.02|801.22|0
1653441900000|2022-05-25 01:25:00|803.78|800.98|803.67|800.87|803.78|800.98|803.67|800.87|0
1653441910000|2022-05-25 01:25:10|803.3|800.5|803.78|800.98|803.78|800.98|803.3|800.5|0
1653441920000|2022-05-25 01:25:20|803.9|801.1|804.02|801.22|804.02|801.22|803.9|801.1|0
1653441930000|2022-05-25 01:25:30|804.26|801.46|804.26|801.46|804.26|801.46|804.26|801.46|0
1653441940000|2022-05-25 01:25:40|804.02|801.22|803.78|800.98|804.02|801.22|803.78|800.98|0
1653441950000|2022-05-25 01:25:50|803.3|800.5|803.3|800.5|803.3|800.5|803.3|800.5|0
1653441960000|2022-05-25 01:26:00|803.43|800.63|803.3|800.5|803.43|800.63|803.3|800.5|0
1653441970000|2022-05-25 01:26:10|803.06|800.26|802.82|800.02|803.06|800.26|802.82|800.02|0
1653441980000|2022-05-25 01:26:20|802.58|799.78|803.06|800.26|803.06|800.26|802.58|799.78|0
1653441990000|2022-05-25 01:26:30|802.82|800.02|803.19|800.39|803.43|800.63|802.82|800.02|0
1653442000000|2022-05-25 01:26:40|803.3|800.5|803.54|800.74|803.54|800.74|803.3|800.5|0
1653442010000|2022-05-25 01:26:50|803.3|800.5|803.66|800.86|803.66|800.86|803.3|800.5|0
1653442020000|2022-05-25 01:27:00|803.54|800.74|803.54|800.74|803.54|800.74|803.43|800.63|0
1653442030000|2022-05-25 01:27:10|803.66|800.86|803.54|800.74|803.66|800.86|803.54|800.74|0
1653442040000|2022-05-25 01:27:20|803.66|800.86|803.78|800.98|803.78|800.98|803.54|800.74|0
1653442050000|2022-05-25 01:27:30|803.54|800.74|803.78|800.98|803.78|800.98|803.54|800.74|0
1653442060000|2022-05-25 01:27:40|803.66|800.86|803.3|800.5|803.66|800.86|803.3|800.5|0
1653442070000|2022-05-25 01:27:50|803.19|800.39|803.3|800.5|803.43|800.63|803.19|800.39|0
1653442080000|2022-05-25 01:28:00|803.19|800.39|803.3|800.5|803.3|800.5|803.19|800.39|0
1653442100000|2022-05-25 01:28:20|803.19|800.39|803.06|800.26|803.19|800.39|803.06|800.26|0
1653442110000|2022-05-25 01:28:30|803.19|800.39|803.06|800.26|803.3|800.5|803.06|800.26|0
1653442130000|2022-05-25 01:28:50|802.82|800.02|803.54|800.74|803.54|800.74|802.82|800.02|0
1653442140000|2022-05-25 01:29:00|803.66|800.86|804.02|801.22|804.02|801.22|803.66|800.86|0
1653442150000|2022-05-25 01:29:10|803.9|801.1|804.02|801.22|804.02|801.22|803.9|801.1|0
1653442160000|2022-05-25 01:29:20|804.26|801.46|804.5|801.7|804.5|801.7|804.26|801.46|0
1653442170000|2022-05-25 01:29:30|804.62|801.82|804.74|801.94|804.74|801.94|804.62|801.82|0
1653442180000|2022-05-25 01:29:40|804.98|802.18|804.98|802.18|804.98|802.18|804.98|802.18|0
1653442190000|2022-05-25 01:29:50|804.5|801.7|804.5|801.7|804.5|801.7|804.5|801.7|0
1653442200000|2022-05-25 01:30:00|804.26|801.46|804.5|801.7|804.5|801.7|804.26|801.46|0
1653442210000|2022-05-25 01:30:10|804.62|801.82|804.38|801.58|804.62|801.82|804.38|801.58|0
1653442220000|2022-05-25 01:30:20|804.62|801.82|804.62|801.82|804.98|802.18|804.38|801.58|0
1653442230000|2022-05-25 01:30:30|804.74|801.94|804.14|801.34|804.74|801.94|804.14|801.34|0
1653442240000|2022-05-25 01:30:40|804.02|801.22|804.02|801.22|804.02|801.22|803.78|800.98|0
1653442250000|2022-05-25 01:30:50|803.9|801.1|803.78|800.98|803.9|801.1|803.66|800.86|0
1653442260000|2022-05-25 01:31:00|803.54|800.74|803.54|800.74|803.78|800.98|803.54|800.74|0
1653442270000|2022-05-25 01:31:10|803.78|800.98|804.02|801.22|804.02|801.22|803.78|800.98|0
1653442280000|2022-05-25 01:31:20|803.9|801.1|804.26|801.46|804.26|801.46|803.78|800.98|0
1653442290000|2022-05-25 01:31:30|803.78|800.98|803.9|801.1|804.02|801.22|803.78|800.98|0
1653442300000|2022-05-25 01:31:40|805.21|802.41|804.98|802.18|805.21|802.41|804.98|802.18|0
1653442310000|2022-05-25 01:31:50|804.5|801.7|804.5|801.7|804.74|801.94|804.5|801.7|0
1653442320000|2022-05-25 01:32:00|804.26|801.46|803.78|800.98|804.26|801.46|803.66|800.86|0
1653442330000|2022-05-25 01:32:10|804.26|801.46|804.02|801.22|804.26|801.46|804.02|801.22|0
1653442340000|2022-05-25 01:32:20|803.78|800.98|804.26|801.46|804.26|801.46|803.78|800.98|0
1653442350000|2022-05-25 01:32:30|804.5|801.7|804.5|801.7|804.5|801.7|804.26|801.46|0
1653442360000|2022-05-25 01:32:40|804.26|801.46|803.78|800.98|804.26|801.46|803.78|800.98|0
1653442370000|2022-05-25 01:32:50|804.02|801.22|804.5|801.7|804.5|801.7|804.02|801.22|0
1653442380000|2022-05-25 01:33:00|804.38|801.58|804.62|801.82|804.62|801.82|804.38|801.58|0
1653442390000|2022-05-25 01:33:10|804.97|802.17|804.97|802.17|804.97|802.17|804.97|802.17|0
1653442400000|2022-05-25 01:33:20|804.86|802.06|804.62|801.82|804.97|802.17|804.62|801.82|0
1653442410000|2022-05-25 01:33:30|804.74|801.94|804.5|801.7|804.74|801.94|804.5|801.7|0
1653442420000|2022-05-25 01:33:40|804.62|801.82|804.74|801.94|804.97|802.17|804.62|801.82|0
1653442430000|2022-05-25 01:33:50|804.5|801.7|804.14|801.34|804.5|801.7|804.14|801.34|0
1653442440000|2022-05-25 01:34:00|804.26|801.46|804.38|801.58|804.38|801.58|804.26|801.46|0
1653442450000|2022-05-25 01:34:10|804.5|801.7|804.38|801.58|804.5|801.7|804.38|801.58|0
1653442460000|2022-05-25 01:34:20|804.26|801.46|803.9|801.1|804.38|801.58|803.9|801.1|0
1653442470000|2022-05-25 01:34:30|804.02|801.22|803.9|801.1|804.02|801.22|803.9|801.1|0
1653442480000|2022-05-25 01:34:40|804.02|801.22|804.26|801.46|804.38|801.58|804.02|801.22|0
1653442490000|2022-05-25 01:34:50|804.14|801.34|803.78|800.98|804.14|801.34|803.78|800.98|0
1653442500000|2022-05-25 01:35:00|803.9|801.1|803.54|800.74|803.9|801.1|803.19|800.39|0
1653442510000|2022-05-25 01:35:10|803.9|801.1|804.02|801.22|804.02|801.22|803.9|801.1|0
1653442520000|2022-05-25 01:35:20|804.26|801.46|804.5|801.7|804.5|801.7|804.26|801.46|0
1653442530000|2022-05-25 01:35:30|804.38|801.58|804.74|801.94|804.74|801.94|804.38|801.58|0
1653442540000|2022-05-25 01:35:40|804.5|801.7|804.62|801.82|804.62|801.82|804.5|801.7|0
1653442550000|2022-05-25 01:35:50|804.5|801.7|804.74|801.94|804.74|801.94|804.5|801.7|0
1653442560000|2022-05-25 01:36:00|804.62|801.82|804.62|801.82|804.62|801.82|804.5|801.7|0
1653442570000|2022-05-25 01:36:10|804.5|801.7|804.38|801.58|804.5|801.7|804.38|801.58|0
1653442580000|2022-05-25 01:36:20|804.5|801.7|804.02|801.22|804.5|801.7|804.02|801.22|0
1653442590000|2022-05-25 01:36:30|803.78|800.98|803.54|800.74|803.78|800.98|803.54|800.74|0
1653442600000|2022-05-25 01:36:40|803.3|800.5|803.06|800.26|803.3|800.5|803.06|800.26|0
1653442610000|2022-05-25 01:36:50|803.19|800.39|803.54|800.74|803.54|800.74|803.19|800.39|0
1653442620000|2022-05-25 01:37:00|803.42|800.62|804.14|801.34|804.14|801.34|803.42|800.62|0
1653442630000|2022-05-25 01:37:10|804.02|801.22|803.9|801.1|804.02|801.22|803.9|801.1|0
1653442640000|2022-05-25 01:37:20|803.78|800.98|803.78|800.98|803.78|800.98|803.78|800.98|0
1653442650000|2022-05-25 01:37:30|803.54|800.74|803.66|800.86|803.78|800.98|803.54|800.74|0
1653442660000|2022-05-25 01:37:40|803.78|800.98|803.06|800.26|803.78|800.98|803.06|800.26|0
1653442670000|2022-05-25 01:37:50|802.82|800.02|802.58|799.78|802.95|800.15|802.58|799.78|0
1653442680000|2022-05-25 01:38:00|802.82|800.02|803.06|800.26|803.06|800.26|802.71|799.91|0
1653442690000|2022-05-25 01:38:10|802.82|800.02|803.19|800.39|803.19|800.39|802.82|800.02|0
1653442700000|2022-05-25 01:38:20|803.3|800.5|802.95|800.15|803.3|800.5|802.95|800.15|0
1653442710000|2022-05-25 01:38:30|802.82|800.02|802.82|800.02|802.82|800.02|802.71|799.91|0
1653442720000|2022-05-25 01:38:40|802.58|799.78|802.58|799.78|802.58|799.78|802.58|799.78|0
1653442730000|2022-05-25 01:38:50|802.34|799.54|802.34|799.54|802.47|799.67|802.34|799.54|0
1653442740000|2022-05-25 01:39:00|802.23|799.43|802.1|799.3|802.23|799.43|802.1|799.3|0
1653442750000|2022-05-25 01:39:10|802.34|799.54|802.34|799.54|802.34|799.54|802.34|799.54|0
1653442760000|2022-05-25 01:39:20|802.58|799.78|802.58|799.78|802.82|800.02|802.58|799.78|0
1653442770000|2022-05-25 01:39:30|802.34|799.54|802.34|799.54|802.34|799.54|802.34|799.54|0
1653442780000|2022-05-25 01:39:40|802.1|799.3|802.23|799.43|802.23|799.43|802.1|799.3|0
1653442790000|2022-05-25 01:39:50|802.1|799.3|801.63|798.83|802.1|799.3|801.63|798.83|0
1653442800000|2022-05-25 01:40:00|801.75|798.95|801.63|798.83|801.87|799.07|801.63|798.83|0
1653442810000|2022-05-25 01:40:10|801.87|799.07|802.23|799.43|802.34|799.54|801.87|799.07|0
1653442820000|2022-05-25 01:40:20|802.1|799.3|802.1|799.3|802.34|799.54|802.1|799.3|0
1653442830000|2022-05-25 01:40:30|802.71|799.91|802.82|800.02|802.82|800.02|802.58|799.78|0
1653442840000|2022-05-25 01:40:40|803.18|800.38|803.18|800.38|803.18|800.38|803.18|800.38|0
1653442850000|2022-05-25 01:40:50|803.06|800.26|802.95|800.15|803.06|800.26|802.95|800.15|0
1653442860000|2022-05-25 01:41:00|802.82|800.02|802.71|799.91|802.82|800.02|802.71|799.91|0
1653442870000|2022-05-25 01:41:10|802.82|800.02|802.58|799.78|802.95|800.15|802.58|799.78|0
1653442880000|2022-05-25 01:41:20|802.34|799.54|802.34|799.54|802.47|799.67|802.34|799.54|0
1653442890000|2022-05-25 01:41:30|802.58|799.78|802.47|799.67|802.58|799.78|802.47|799.67|0
1653442900000|2022-05-25 01:41:40|802.58|799.78|802.1|799.3|802.58|799.78|802.1|799.3|0
1653442910000|2022-05-25 01:41:50|801.99|799.19|802.34|799.54|802.34|799.54|801.99|799.19|0
1653442920000|2022-05-25 01:42:00|802.1|799.3|802.23|799.43|802.34|799.54|802.1|799.3|0
1653442930000|2022-05-25 01:42:10|802.1|799.3|802.34|799.54|802.34|799.54|802.1|799.3|0
1653442940000|2022-05-25 01:42:20|802.71|799.91|802.82|800.02|802.82|800.02|802.71|799.91|0
1653442950000|2022-05-25 01:42:30|802.58|799.78|802.71|799.91|802.71|799.91|802.58|799.78|0
1653442960000|2022-05-25 01:42:40|802.95|800.15|803.06|800.26|803.06|800.26|802.95|800.15|0
1653442970000|2022-05-25 01:42:50|802.82|800.02|802.71|799.91|802.82|800.02|802.71|799.91|0
1653442980000|2022-05-25 01:43:00|802.47|799.67|802.95|800.15|802.95|800.15|802.47|799.67|0
1653442990000|2022-05-25 01:43:10|802.82|800.02|803.06|800.26|803.06|800.26|802.82|800.02|0
1653443000000|2022-05-25 01:43:20|802.95|800.15|803.06|800.26|803.06|800.26|802.95|800.15|0
1653443010000|2022-05-25 01:43:30|802.71|799.91|803.06|800.26|803.06|800.26|802.58|799.78|0
1653443020000|2022-05-25 01:43:40|802.95|800.15|803.06|800.26|803.06|800.26|802.82|800.02|0
1653443030000|2022-05-25 01:43:50|802.82|800.02|802.82|800.02|802.82|800.02|802.58|799.78|0
1653443040000|2022-05-25 01:44:00|802.95|800.15|802.95|800.15|802.95|800.15|802.95|800.15|0
1653443050000|2022-05-25 01:44:10|803.06|800.26|803.3|800.5|803.3|800.5|803.06|800.26|0
1653443060000|2022-05-25 01:44:20|803.18|800.38|803.06|800.26|803.3|800.5|803.06|800.26|0
1653443070000|2022-05-25 01:44:30|803.3|800.5|803.3|800.5|803.3|800.5|803.3|800.5|0
1653443080000|2022-05-25 01:44:40|803.18|800.38|803.18|800.38|803.3|800.5|803.06|800.26|0
1653443090000|2022-05-25 01:44:50|803.3|800.5|803.18|800.38|803.3|800.5|803.18|800.38|0
1653443100000|2022-05-25 01:45:00|803.06|800.26|803.06|800.26|803.18|800.38|803.06|800.26|0
1653443110000|2022-05-25 01:45:10|803.18|800.38|803.06|800.26|803.18|800.38|802.95|800.15|0
1653443120000|2022-05-25 01:45:20|803.18|800.38|803.06|800.26|803.18|800.38|803.06|800.26|0
1653443130000|2022-05-25 01:45:30|803.18|800.38|803.18|800.38|803.18|800.38|803.18|800.38|0
1653443140000|2022-05-25 01:45:40|803.06|800.26|803.06|800.26|803.18|800.38|803.06|800.26|0
1653443150000|2022-05-25 01:45:50|802.82|800.02|802.71|799.91|802.82|800.02|802.71|799.91|0
1653443160000|2022-05-25 01:46:00|802.82|800.02|802.1|799.3|802.82|800.02|802.1|799.3|0
1653443170000|2022-05-25 01:46:10|801.86|799.06|801.86|799.06|801.86|799.06|801.63|798.83|0
1653443180000|2022-05-25 01:46:20|801.75|798.95|801.86|799.06|801.99|799.19|801.75|798.95|0
1653443190000|2022-05-25 01:46:30|801.63|798.83|801.86|799.06|801.86|799.06|801.63|798.83|0
1653443200000|2022-05-25 01:46:40|801.99|799.19|801.86|799.06|801.99|799.19|801.86|799.06|0
1653443210000|2022-05-25 01:46:50|801.63|798.83|801.86|799.06|801.86|799.06|801.63|798.83|0
1653443220000|2022-05-25 01:47:00|802.1|799.3|802.34|799.54|802.34|799.54|801.99|799.19|0
1653443230000|2022-05-25 01:47:10|802.1|799.3|802.1|799.3|802.1|799.3|802.1|799.3|0
1653443240000|2022-05-25 01:47:20|802.34|799.54|802.34|799.54|802.34|799.54|802.1|799.3|0
1653443250000|2022-05-25 01:47:30|802.23|799.43|802.58|799.78|802.58|799.78|802.1|799.3|0
1653443260000|2022-05-25 01:47:40|802.82|800.02|802.58|799.78|802.82|800.02|802.58|799.78|0
1653443270000|2022-05-25 01:47:50|802.71|799.91|802.47|799.67|802.71|799.91|802.34|799.54|0
1653443280000|2022-05-25 01:48:00|802.58|799.78|802.58|799.78|802.58|799.78|802.58|799.78|0
1653443290000|2022-05-25 01:48:10|802.47|799.67|802.47|799.67|802.47|799.67|802.34|799.54|0
1653443300000|2022-05-25 01:48:20|802.58|799.78|802.58|799.78|802.58|799.78|802.58|799.78|0
1653443310000|2022-05-25 01:48:30|802.47|799.67|802.1|799.3|802.58|799.78|802.1|799.3|0
1653443320000|2022-05-25 01:48:40|801.63|798.83|801.63|798.83|801.63|798.83|801.63|798.83|0
1653443330000|2022-05-25 01:48:50|801.39|798.59|801.03|798.23|801.63|798.83|801.03|798.23|0
1653443340000|2022-05-25 01:49:00|800.91|798.11|801.15|798.35|801.27|798.47|800.91|798.11|0
1653443350000|2022-05-25 01:49:10|801.39|798.59|801.15|798.35|801.39|798.59|801.15|798.35|0
1653443360000|2022-05-25 01:49:20|801.03|798.23|801.15|798.35|801.39|798.59|801.03|798.23|0
1653443370000|2022-05-25 01:49:30|801.39|798.59|801.39|798.59|801.39|798.59|801.15|798.35|0
1653443380000|2022-05-25 01:49:40|801.27|798.47|801.39|798.59|801.39|798.59|801.15|798.35|0
1653443390000|2022-05-25 01:49:50|801.15|798.35|801.27|798.47|801.39|798.59|801.03|798.23|0
1653443400000|2022-05-25 01:50:00|801.39|798.59|801.51|798.71|801.51|798.71|801.39|798.59|0
1653443410000|2022-05-25 01:50:10|801.39|798.59|801.39|798.59|801.39|798.59|801.27|798.47|0
1653443420000|2022-05-25 01:50:20|801.63|798.83|801.86|799.06|801.86|799.06|801.63|798.83|0
1653443430000|2022-05-25 01:50:30|802.1|799.3|802.1|799.3|802.1|799.3|801.99|799.19|0
1653443440000|2022-05-25 01:50:40|801.99|799.19|801.99|799.19|802.1|799.3|801.99|799.19|0
1653443450000|2022-05-25 01:50:50|801.86|799.06|801.63|798.83|801.86|799.06|801.63|798.83|0
1653443460000|2022-05-25 01:51:00|802.23|799.43|802.34|799.54|802.34|799.54|802.1|799.3|0
1653443470000|2022-05-25 01:51:10|802.58|799.78|802.58|799.78|802.58|799.78|802.47|799.67|0
1653443480000|2022-05-25 01:51:20|802.71|799.91|802.71|799.91|802.71|799.91|802.58|799.78|0
1653443490000|2022-05-25 01:51:30|802.94|800.14|803.06|800.26|803.06|800.26|802.94|800.14|0
1653443500000|2022-05-25 01:51:40|802.34|799.54|802.34|799.54|802.34|799.54|802.34|799.54|0
1653443510000|2022-05-25 01:51:50|802.1|799.3|801.15|798.35|802.1|799.3|801.15|798.35|0
1653443520000|2022-05-25 01:52:00|801.39|798.59|801.62|798.82|801.62|798.82|801.39|798.59|0
1653443530000|2022-05-25 01:52:10|801.99|799.19|801.86|799.06|801.99|799.19|801.86|799.06|0
1653443540000|2022-05-25 01:52:20|801.99|799.19|801.86|799.06|801.99|799.19|801.86|799.06|0
1653443550000|2022-05-25 01:52:30|801.75|798.95|801.62|798.82|801.75|798.95|801.62|798.82|0
1653443560000|2022-05-25 01:52:40|801.86|799.06|801.75|798.95|801.86|799.06|801.75|798.95|0
1653443570000|2022-05-25 01:52:50|801.86|799.06|801.75|798.95|801.86|799.06|801.75|798.95|0
1653443580000|2022-05-25 01:53:00|801.86|799.06|802.23|799.43|802.23|799.43|801.86|799.06|0
1653443590000|2022-05-25 01:53:10|802.34|799.54|802.34|799.54|802.34|799.54|802.34|799.54|0
1653443600000|2022-05-25 01:53:20|802.1|799.3|802.82|800.02|802.82|800.02|802.1|799.3|0
1653443610000|2022-05-25 01:53:30|802.58|799.78|802.58|799.78|802.82|800.02|802.58|799.78|0
1653443620000|2022-05-25 01:53:40|802.34|799.54|801.99|799.19|802.34|799.54|801.99|799.19|0
1653443630000|2022-05-25 01:53:50|802.1|799.3|802.1|799.3|802.23|799.43|802.1|799.3|0
1653443640000|2022-05-25 01:54:00|801.99|799.19|802.1|799.3|802.1|799.3|801.99|799.19|0
1653443650000|2022-05-25 01:54:10|801.86|799.06|802.1|799.3|802.1|799.3|801.86|799.06|0
1653443670000|2022-05-25 01:54:30|802.34|799.54|802.58|799.78|802.58|799.78|802.34|799.54|0
1653443680000|2022-05-25 01:54:40|802.34|799.54|802.34|799.54|802.58|799.78|802.34|799.54|0
1653443690000|2022-05-25 01:54:50|802.58|799.78|802.82|800.02|802.82|800.02|802.58|799.78|0
1653443700000|2022-05-25 01:55:00|803.06|800.26|803.06|800.26|803.06|800.26|802.71|799.91|0
1653443710000|2022-05-25 01:55:10|802.82|800.02|802.94|800.14|802.94|800.14|802.82|800.02|0
1653443720000|2022-05-25 01:55:20|803.06|800.26|803.3|800.5|803.3|800.5|802.82|800.02|0
1653443730000|2022-05-25 01:55:30|803.54|800.74|803.3|800.5|803.54|800.74|803.3|800.5|0
1653443740000|2022-05-25 01:55:40|803.06|800.26|803.3|800.5|803.3|800.5|803.06|800.26|0
1653443760000|2022-05-25 01:56:00|802.94|800.14|802.58|799.78|802.94|800.14|802.58|799.78|0
1653443770000|2022-05-25 01:56:10|802.7|799.9|802.82|800.02|802.82|800.02|802.7|799.9|0
1653443780000|2022-05-25 01:56:20|802.94|800.14|802.82|800.02|802.94|800.14|802.82|800.02|0
1653443790000|2022-05-25 01:56:30|802.58|799.78|802.58|799.78|802.58|799.78|802.34|799.54|0
1653443800000|2022-05-25 01:56:40|802.47|799.67|802.34|799.54|802.58|799.78|802.34|799.54|0
1653443810000|2022-05-25 01:56:50|802.47|799.67|802.47|799.67|802.47|799.67|802.47|799.67|0
1653443820000|2022-05-25 01:57:00|802.34|799.54|802.23|799.43|802.34|799.54|802.23|799.43|0
1653443830000|2022-05-25 01:57:10|802.34|799.54|802.34|799.54|802.34|799.54|802.34|799.54|0
1653443840000|2022-05-25 01:57:20|802.47|799.67|802.58|799.78|802.58|799.78|802.47|799.67|0
1653443850000|2022-05-25 01:57:30|802.47|799.67|802.58|799.78|802.58|799.78|802.47|799.67|0
1653443860000|2022-05-25 01:57:40|802.47|799.67|802.47|799.67|802.47|799.67|802.47|799.67|0
1653443870000|2022-05-25 01:57:50|802.58|799.78|802.58|799.78|802.7|799.9|802.58|799.78|0
1653443880000|2022-05-25 01:58:00|802.7|799.9|802.7|799.9|802.7|799.9|802.58|799.78|0
1653443890000|2022-05-25 01:58:10|802.58|799.78|802.47|799.67|802.58|799.78|802.47|799.67|0
1653443900000|2022-05-25 01:58:20|802.58|799.78|802.34|799.54|802.58|799.78|802.34|799.54|0
1653443910000|2022-05-25 01:58:30|802.1|799.3|802.1|799.3|802.1|799.3|802.1|799.3|0
1653443920000|2022-05-25 01:58:40|801.99|799.19|801.86|799.06|801.99|799.19|801.86|799.06|0
1653443930000|2022-05-25 01:58:50|801.75|798.95|801.75|798.95|801.75|798.95|801.75|798.95|0
1653443940000|2022-05-25 01:59:00|801.62|798.82|801.86|799.06|801.86|799.06|801.62|798.82|0
1653443950000|2022-05-25 01:59:10|801.62|798.82|801.75|798.95|801.86|799.06|801.62|798.82|0
1653443960000|2022-05-25 01:59:20|801.86|799.06|801.75|798.95|801.86|799.06|801.62|798.82|0
1653443970000|2022-05-25 01:59:30|801.62|798.82|801.62|798.82|801.62|798.82|801.62|798.82|0
1653443980000|2022-05-25 01:59:40|801.86|799.06|801.86|799.06|801.86|799.06|801.86|799.06|0
1653443990000|2022-05-25 01:59:50|802.1|799.3|801.86|799.06|802.1|799.3|801.75|798.95|0
1653444000000|2022-05-25 02:00:00|801.38|798.58|801.15|798.35|801.38|798.58|801.15|798.35|0
1653444010000|2022-05-25 02:00:10|801.38|798.58|799.71|796.91|801.38|798.58|799.71|796.91|0
1653444020000|2022-05-25 02:00:20|799.36|796.56|798.76|795.96|799.47|796.67|798.76|795.96|0
1653444030000|2022-05-25 02:00:30|798.52|795.72|798.28|795.48|798.52|795.72|798.04|795.24|0
1653444040000|2022-05-25 02:00:40|798.16|795.36|797.8|795|798.4|795.6|797.8|795|0
1653444050000|2022-05-25 02:00:50|798.28|795.48|798.64|795.84|799|796.2|798.28|795.48|0
1653444060000|2022-05-25 02:01:00|798.52|795.72|798.88|796.08|798.88|796.08|798.4|795.6|0
1653444070000|2022-05-25 02:01:10|798.76|795.96|799|796.2|799|796.2|798.76|795.96|0
1653444080000|2022-05-25 02:01:20|798.76|795.96|798.28|795.48|798.76|795.96|798.28|795.48|0
1653444090000|2022-05-25 02:01:30|798.52|795.72|798.52|795.72|798.52|795.72|798.52|795.72|0
1653444100000|2022-05-25 02:01:40|798.64|795.84|798.52|795.72|798.76|795.96|798.4|795.6|0
1653444110000|2022-05-25 02:01:50|798.4|795.6|798.16|795.36|798.4|795.6|798.16|795.36|0
1653444120000|2022-05-25 02:02:00|798.04|795.24|797.8|795|798.04|795.24|797.56|794.76|0
1653444130000|2022-05-25 02:02:10|797.69|794.89|797.32|794.52|797.69|794.89|797.32|794.52|0
1653444140000|2022-05-25 02:02:20|797.56|794.76|797.32|794.52|797.56|794.76|797.32|794.52|0
1653444150000|2022-05-25 02:02:30|797.56|794.76|797.56|794.76|797.56|794.76|797.56|794.76|0
1653444160000|2022-05-25 02:02:40|797.32|794.52|797.8|795|797.8|795|797.32|794.52|0
1653444170000|2022-05-25 02:02:50|797.56|794.76|797.56|794.76|797.56|794.76|797.56|794.76|0
1653444180000|2022-05-25 02:03:00|797.45|794.65|797.8|795|797.8|795|797.32|794.52|0
1653444190000|2022-05-25 02:03:10|798.04|795.24|798.16|795.36|798.28|795.48|798.04|795.24|0
1653444200000|2022-05-25 02:03:20|798.04|795.24|797.8|795|798.04|795.24|797.8|795|0
1653444210000|2022-05-25 02:03:30|798.04|795.24|797.92|795.12|798.04|795.24|797.8|795|0
1653444220000|2022-05-25 02:03:40|798.04|795.24|797.69|794.89|798.04|795.24|797.69|794.89|0
1653444230000|2022-05-25 02:03:50|797.56|794.76|797.56|794.76|797.56|794.76|797.56|794.76|0
1653444240000|2022-05-25 02:04:00|797.32|794.52|797.32|794.52|797.32|794.52|797.32|794.52|0
1653444250000|2022-05-25 02:04:10|797.21|794.41|796.97|794.17|797.21|794.41|796.85|794.05|0
1653444260000|2022-05-25 02:04:20|796.85|794.05|797.08|794.28|797.08|794.28|796.85|794.05|0
1653444270000|2022-05-25 02:04:30|796.85|794.05|796.01|793.21|796.85|794.05|796.01|793.21|0
1653444280000|2022-05-25 02:04:40|796.13|793.33|796.25|793.45|796.37|793.57|796.13|793.33|0
1653444290000|2022-05-25 02:04:50|796.13|793.33|796.61|793.81|796.61|793.81|796.13|793.33|0
1653444300000|2022-05-25 02:05:00|796.13|793.33|796.13|793.33|796.13|793.33|796.13|793.33|0
1653444310000|2022-05-25 02:05:10|796.01|793.21|796.25|793.45|796.25|793.45|796.01|793.21|0
1653444320000|2022-05-25 02:05:20|796.13|793.33|796.37|793.57|796.37|793.57|796.13|793.33|0
1653444330000|2022-05-25 02:05:30|796.61|793.81|796.85|794.05|796.85|794.05|796.61|793.81|0
1653444340000|2022-05-25 02:05:40|796.61|793.81|796.85|794.05|796.85|794.05|796.61|793.81|0
1653444350000|2022-05-25 02:05:50|796.73|793.93|796.85|794.05|796.85|794.05|796.61|793.81|0
1653444360000|2022-05-25 02:06:00|796.49|793.69|795.89|793.09|796.49|793.69|795.89|793.09|0
1653444370000|2022-05-25 02:06:10|796.13|793.33|796.13|793.33|796.37|793.57|796.13|793.33|0
1653444380000|2022-05-25 02:06:20|796.37|793.57|796.25|793.45|796.37|793.57|796.25|793.45|0
1653444390000|2022-05-25 02:06:30|796.49|793.69|796.85|794.05|796.85|794.05|796.49|793.69|0
1653444400000|2022-05-25 02:06:40|797.08|794.28|796.73|793.93|797.08|794.28|796.61|793.81|0
1653444410000|2022-05-25 02:06:50|796.85|794.05|796.85|794.05|796.97|794.17|796.85|794.05|0
1653444420000|2022-05-25 02:07:00|797.08|794.28|797.08|794.28|797.08|794.28|796.97|794.17|0
1653444430000|2022-05-25 02:07:10|796.85|794.05|797.08|794.28|797.08|794.28|796.85|794.05|0
1653444440000|2022-05-25 02:07:20|797.32|794.52|797.45|794.65|797.45|794.65|797.32|794.52|0
1653444450000|2022-05-25 02:07:30|797.32|794.52|797.32|794.52|797.32|794.52|797.21|794.41|0
1653444460000|2022-05-25 02:07:40|797.45|794.65|797.32|794.52|797.45|794.65|797.32|794.52|0
1653444470000|2022-05-25 02:07:50|797.56|794.76|797.56|794.76|797.56|794.76|797.56|794.76|0
1653444480000|2022-05-25 02:08:00|797.45|794.65|797.32|794.52|797.56|794.76|797.32|794.52|0
1653444490000|2022-05-25 02:08:10|797.08|794.28|797.21|794.41|797.21|794.41|797.08|794.28|0
1653444500000|2022-05-25 02:08:20|797.32|794.52|797.32|794.52|797.32|794.52|797.32|794.52|0
1653444510000|2022-05-25 02:08:30|797.45|794.65|797.56|794.76|797.56|794.76|797.45|794.65|0
1653444530000|2022-05-25 02:08:50|797.8|795|797.8|795|797.92|795.12|797.8|795|0
1653444540000|2022-05-25 02:09:00|797.69|794.89|797.8|795|797.8|795|797.69|794.89|0
1653444550000|2022-05-25 02:09:10|797.32|794.52|797.32|794.52|797.32|794.52|797.32|794.52|0
1653444560000|2022-05-25 02:09:20|797.56|794.76|797.56|794.76|797.56|794.76|797.45|794.65|0
1653444570000|2022-05-25 02:09:30|797.21|794.41|797.21|794.41|797.21|794.41|797.21|794.41|0
1653444580000|2022-05-25 02:09:40|797.08|794.28|797.08|794.28|797.21|794.41|797.08|794.28|0
1653444590000|2022-05-25 02:09:50|797.32|794.52|797.08|794.28|797.32|794.52|797.08|794.28|0
1653444610000|2022-05-25 02:10:10|797.32|794.52|797.45|794.65|797.45|794.65|797.32|794.52|0
1653444620000|2022-05-25 02:10:20|797.32|794.52|797.32|794.52|797.56|794.76|797.32|794.52|0
1653444640000|2022-05-25 02:10:40|797.08|794.28|796.97|794.17|797.08|794.28|796.84|794.04|0
1653444650000|2022-05-25 02:10:50|796.84|794.04|796.73|793.93|796.84|794.04|796.73|793.93|0
1653444660000|2022-05-25 02:11:00|796.61|793.81|796.84|794.04|796.84|794.04|796.61|793.81|0
1653444670000|2022-05-25 02:11:10|797.08|794.28|797.32|794.52|797.32|794.52|797.08|794.28|0
1653444690000|2022-05-25 02:11:30|797.56|794.76|797.8|795|797.8|795|797.56|794.76|0
1653444700000|2022-05-25 02:11:40|797.69|794.89|797.8|795|797.8|795|797.69|794.89|0
1653444710000|2022-05-25 02:11:50|798.04|795.24|798.04|795.24|798.04|795.24|798.04|795.24|0
1653444730000|2022-05-25 02:12:10|797.8|795|797.8|795|797.8|795|797.8|795|0
1653444740000|2022-05-25 02:12:20|797.69|794.89|797.8|795|798.04|795.24|797.69|794.89|0
1653444750000|2022-05-25 02:12:30|797.92|795.12|797.8|795|798.04|795.24|797.45|794.65|0
1653444760000|2022-05-25 02:12:40|797.69|794.89|797.56|794.76|797.8|795|797.56|794.76|0
1653444770000|2022-05-25 02:12:50|797.45|794.65|797.8|795|797.8|795|797.45|794.65|0
1653444780000|2022-05-25 02:13:00|797.56|794.76|797.56|794.76|797.8|795|797.56|794.76|0
1653444790000|2022-05-25 02:13:10|797.8|795|797.8|795|797.8|795|797.69|794.89|0
1653444800000|2022-05-25 02:13:20|798.04|795.24|797.8|795|798.04|795.24|797.8|795|0
1653444810000|2022-05-25 02:13:30|798.04|795.24|797.92|795.12|798.04|795.24|797.92|795.12|0
1653444820000|2022-05-25 02:13:40|798.04|795.24|798.16|795.36|798.28|795.48|798.04|795.24|0
1653444830000|2022-05-25 02:13:50|798.28|795.48|798.28|795.48|798.52|795.72|798.28|795.48|0
1653444840000|2022-05-25 02:14:00|798.16|795.36|798.28|795.48|798.28|795.48|798.16|795.36|0
1653444850000|2022-05-25 02:14:10|798.52|795.72|798.28|795.48|798.52|795.72|798.28|795.48|0
1653444860000|2022-05-25 02:14:20|798.52|795.72|798.52|795.72|798.52|795.72|798.52|795.72|0
1653444900000|2022-05-25 02:15:00|798.75|795.95|798.88|796.08|798.99|796.19|798.75|795.95|0
1653444910000|2022-05-25 02:15:10|798.99|796.19|798.99|796.19|798.99|796.19|798.99|796.19|0
1653444920000|2022-05-25 02:15:20|799.12|796.32|798.99|796.19|799.12|796.32|798.99|796.19|0
1653444930000|2022-05-25 02:15:30|799.23|796.43|798.99|796.19|799.23|796.43|798.99|796.19|0
1653444940000|2022-05-25 02:15:40|799.12|796.32|799.23|796.43|799.23|796.43|799.12|796.32|0
1653444950000|2022-05-25 02:15:50|799.12|796.32|798.99|796.19|799.12|796.32|798.99|796.19|0
1653444960000|2022-05-25 02:16:00|798.75|795.95|798.99|796.19|798.99|796.19|798.75|795.95|0
1653444970000|2022-05-25 02:16:10|799.23|796.43|798.75|795.95|799.23|796.43|798.75|795.95|0
1653444980000|2022-05-25 02:16:20|798.16|795.36|798.52|795.72|798.52|795.72|798.16|795.36|0
1653444990000|2022-05-25 02:16:30|798.99|796.19|798.88|796.08|799.12|796.32|798.88|796.08|0
1653445000000|2022-05-25 02:16:40|798.75|795.95|798.75|795.95|798.75|795.95|798.75|795.95|0
1653445010000|2022-05-25 02:16:50|798.64|795.84|798.64|795.84|798.64|795.84|798.64|795.84|0
1653445020000|2022-05-25 02:17:00|798.52|795.72|798.75|795.95|798.75|795.95|798.52|795.72|0
1653445030000|2022-05-25 02:17:10|798.88|796.08|798.52|795.72|798.88|796.08|798.52|795.72|0
1653445040000|2022-05-25 02:17:20|798.28|795.48|798.52|795.72|798.52|795.72|798.28|795.48|0
1653445050000|2022-05-25 02:17:30|798.4|795.6|798.28|795.48|798.4|795.6|798.28|795.48|0
1653445060000|2022-05-25 02:17:40|798.04|795.24|797.32|794.52|798.04|795.24|797.32|794.52|0
1653445070000|2022-05-25 02:17:50|796.84|794.04|797.08|794.28|797.08|794.28|796.37|793.57|0
1653445080000|2022-05-25 02:18:00|796.61|793.81|796.84|794.04|796.84|794.04|796.49|793.69|0
1653445090000|2022-05-25 02:18:10|796.61|793.81|796.61|793.81|796.73|793.93|796.61|793.81|0
1653445100000|2022-05-25 02:18:20|796.73|793.93|797.32|794.52|797.32|794.52|796.73|793.93|0
1653445110000|2022-05-25 02:18:30|797.21|794.41|797.32|794.52|797.32|794.52|797.08|794.28|0
1653445120000|2022-05-25 02:18:40|797.21|794.41|797.56|794.76|797.56|794.76|797.21|794.41|0
1653445130000|2022-05-25 02:18:50|797.45|794.65|797.45|794.65|797.56|794.76|797.45|794.65|0
1653445140000|2022-05-25 02:19:00|797.8|795|797.8|795|797.8|795|797.56|794.76|0
1653445150000|2022-05-25 02:19:10|798.04|795.24|798.04|795.24|798.16|795.36|798.04|795.24|0
1653445160000|2022-05-25 02:19:20|798.4|795.6|798.52|795.72|798.52|795.72|798.4|795.6|0
1653445170000|2022-05-25 02:19:30|798.64|795.84|799.23|796.43|799.23|796.43|798.64|795.84|0
1653445180000|2022-05-25 02:19:40|798.99|796.19|798.75|795.95|798.99|796.19|798.75|795.95|0
1653445190000|2022-05-25 02:19:50|798.64|795.84|798.99|796.19|798.99|796.19|798.64|795.84|0
1653445200000|2022-05-25 02:20:00|798.88|796.08|798.99|796.19|798.99|796.19|798.88|796.08|0
1653445210000|2022-05-25 02:20:10|798.52|795.72|798.04|795.24|798.52|795.72|798.04|795.24|0
1653445220000|2022-05-25 02:20:20|798.16|795.36|798.28|795.48|798.28|795.48|798.16|795.36|0
1653445230000|2022-05-25 02:20:30|797.92|795.12|798.04|795.24|798.04|795.24|797.92|795.12|0
1653445240000|2022-05-25 02:20:40|797.8|795|798.28|795.48|798.28|795.48|797.8|795|0
1653445250000|2022-05-25 02:20:50|798.16|795.36|798.16|795.36|798.16|795.36|798.16|795.36|0
1653445260000|2022-05-25 02:21:00|798.04|795.24|797.68|794.88|798.04|795.24|797.56|794.76|0
1653445270000|2022-05-25 02:21:10|797.56|794.76|797.68|794.88|797.8|795|797.56|794.76|0
1653445280000|2022-05-25 02:21:20|797.8|795|797.92|795.12|797.92|795.12|797.8|795|0
1653445290000|2022-05-25 02:21:30|798.04|795.24|798.28|795.48|798.28|795.48|798.04|795.24|0
1653445300000|2022-05-25 02:21:40|798.04|795.24|798.04|795.24|798.04|795.24|798.04|795.24|0
1653445310000|2022-05-25 02:21:50|798.4|795.6|798.75|795.95|798.75|795.95|798.28|795.48|0
1653445320000|2022-05-25 02:22:00|798.64|795.84|798.99|796.19|798.99|796.19|798.64|795.84|0
1653445330000|2022-05-25 02:22:10|798.75|795.95|798.75|795.95|798.75|795.95|798.75|795.95|0
1653445340000|2022-05-25 02:22:20|798.64|795.84|798.75|795.95|798.75|795.95|798.64|795.84|0
1653445350000|2022-05-25 02:22:30|798.64|795.84|798.28|795.48|798.64|795.84|798.28|795.48|0
1653445360000|2022-05-25 02:22:40|798.52|795.72|798.4|795.6|798.52|795.72|798.4|795.6|0
1653445370000|2022-05-25 02:22:50|798.28|795.48|798.28|795.48|798.4|795.6|798.28|795.48|0
1653445380000|2022-05-25 02:23:00|798.04|795.24|798.04|795.24|798.04|795.24|798.04|795.24|0
1653445390000|2022-05-25 02:23:10|798.16|795.36|798.16|795.36|798.16|795.36|798.16|795.36|0
1653445400000|2022-05-25 02:23:20|798.04|795.24|798.28|795.48|798.28|795.48|798.04|795.24|0
1653445410000|2022-05-25 02:23:30|798.04|795.24|798.28|795.48|798.28|795.48|798.04|795.24|0
1653445420000|2022-05-25 02:23:40|798.16|795.36|798.04|795.24|798.16|795.36|798.04|795.24|0
1653445430000|2022-05-25 02:23:50|798.28|795.48|798.28|795.48|798.28|795.48|798.28|795.48|0
1653445440000|2022-05-25 02:24:00|798.04|795.24|798.28|795.48|798.28|795.48|798.04|795.24|0
1653445450000|2022-05-25 02:24:10|798.04|795.24|798.04|795.24|798.04|795.24|798.04|795.24|0
1653445460000|2022-05-25 02:24:20|797.8|795|797.8|795|797.8|795|797.32|794.52|0
1653445470000|2022-05-25 02:24:30|797.68|794.88|797.68|794.88|797.8|795|797.68|794.88|0
1653445480000|2022-05-25 02:24:40|797.56|794.76|797.8|795|797.8|795|797.56|794.76|0
1653445490000|2022-05-25 02:24:50|798.04|795.24|798.28|795.48|798.28|795.48|798.04|795.24|0
1653445500000|2022-05-25 02:25:00|797.92|795.12|797.8|795|798.28|795.48|797.8|795|0
1653445510000|2022-05-25 02:25:10|798.04|795.24|797.56|794.76|798.04|795.24|797.56|794.76|0
1653445520000|2022-05-25 02:25:20|797.8|795|797.8|795|797.8|795|797.8|795|0
1653445530000|2022-05-25 02:25:30|797.68|794.88|797.56|794.76|797.68|794.88|797.56|794.76|0
1653445540000|2022-05-25 02:25:40|797.44|794.64|797.08|794.28|797.44|794.64|797.08|794.28|0
1653445550000|2022-05-25 02:25:50|797.32|794.52|797.32|794.52|797.32|794.52|797.21|794.41|0
1653445560000|2022-05-25 02:26:00|797.21|794.41|797.56|794.76|797.56|794.76|797.21|794.41|0
1653445570000|2022-05-25 02:26:10|797.68|794.88|797.32|794.52|797.68|794.88|797.21|794.41|0
1653445580000|2022-05-25 02:26:20|797.44|794.64|797.44|794.64|797.56|794.76|797.44|794.64|0
1653445590000|2022-05-25 02:26:30|797.56|794.76|797.56|794.76|797.56|794.76|797.56|794.76|0
1653445600000|2022-05-25 02:26:40|797.68|794.88|797.56|794.76|797.68|794.88|797.56|794.76|0
1653445610000|2022-05-25 02:26:50|797.68|794.88|798.04|795.24|798.04|795.24|797.68|794.88|0
1653445620000|2022-05-25 02:27:00|798.16|795.36|798.51|795.71|798.51|795.71|798.16|795.36|0
1653445630000|2022-05-25 02:27:10|798.28|795.48|798.04|795.24|798.28|795.48|797.92|795.12|0
1653445640000|2022-05-25 02:27:20|797.92|795.12|798.51|795.71|798.51|795.71|797.92|795.12|0
1653445650000|2022-05-25 02:27:30|798.28|795.48|798.4|795.6|798.4|795.6|798.28|795.48|0
1653445660000|2022-05-25 02:27:40|798.28|795.48|798.64|795.84|798.64|795.84|798.28|795.48|0
1653445670000|2022-05-25 02:27:50|798.75|795.95|798.75|795.95|798.75|795.95|798.75|795.95|0
1653445690000|2022-05-25 02:28:10|798.88|796.08|798.51|795.71|798.99|796.19|798.51|795.71|0
1653445700000|2022-05-25 02:28:20|798.64|795.84|798.75|795.95|798.75|795.95|798.64|795.84|0
1653445720000|2022-05-25 02:28:40|798.51|795.71|798.64|795.84|798.64|795.84|798.51|795.71|0
1653445730000|2022-05-25 02:28:50|798.51|795.71|798.64|795.84|798.64|795.84|798.51|795.71|0
1653445740000|2022-05-25 02:29:00|798.51|795.71|798.75|795.95|798.75|795.95|798.51|795.71|0
1653445760000|2022-05-25 02:29:20|798.99|796.19|799.23|796.43|799.23|796.43|798.99|796.19|0
1653445770000|2022-05-25 02:29:30|799.47|796.67|799.71|796.91|799.71|796.91|799.47|796.67|0
1653445780000|2022-05-25 02:29:40|799.47|796.67|799.47|796.67|799.47|796.67|799.36|796.56|0
1653445790000|2022-05-25 02:29:50|799.23|796.43|799.36|796.56|799.36|796.56|799.23|796.43|0
1653445800000|2022-05-25 02:30:00|799.47|796.67|799.47|796.67|799.71|796.91|799.47|796.67|0
1653445810000|2022-05-25 02:30:10|799.71|796.91|799.71|796.91|799.95|797.15|799.71|796.91|0
1653445820000|2022-05-25 02:30:20|799.47|796.67|799.47|796.67|799.47|796.67|799.47|796.67|0
1653445830000|2022-05-25 02:30:30|799.23|796.43|799.47|796.67|799.47|796.67|799.23|796.43|0
1653445840000|2022-05-25 02:30:40|799.23|796.43|799.23|796.43|799.35|796.55|799.23|796.43|0
1653445850000|2022-05-25 02:30:50|798.99|796.19|798.75|795.95|798.99|796.19|798.75|795.95|0
1653445860000|2022-05-25 02:31:00|798.99|796.19|799.35|796.55|799.35|796.55|798.99|796.19|0
1653445870000|2022-05-25 02:31:10|799.23|796.43|799.23|796.43|799.35|796.55|799.23|796.43|0
1653445880000|2022-05-25 02:31:20|798.88|796.08|798.88|796.08|798.88|796.08|798.88|796.08|0
1653445890000|2022-05-25 02:31:30|798.99|796.19|799.12|796.32|799.12|796.32|798.99|796.19|0
1653445900000|2022-05-25 02:31:40|799.47|796.67|799.47|796.67|799.47|796.67|799.47|796.67|0
1653445910000|2022-05-25 02:31:50|799.71|796.91|799.47|796.67|799.83|797.03|799.47|796.67|0
1653445920000|2022-05-25 02:32:00|799.71|796.91|800.19|797.39|800.19|797.39|799.71|796.91|0
1653445930000|2022-05-25 02:32:10|800.07|797.27|799.95|797.15|800.19|797.39|799.95|797.15|0
1653445940000|2022-05-25 02:32:20|799.71|796.91|799.95|797.15|799.95|797.15|799.71|796.91|0
1653445950000|2022-05-25 02:32:30|799.71|796.91|799.95|797.15|799.95|797.15|799.71|796.91|0
1653445960000|2022-05-25 02:32:40|800.19|797.39|800.19|797.39|800.19|797.39|800.19|797.39|0
1653445970000|2022-05-25 02:32:50|800.43|797.63|800.43|797.63|800.43|797.63|800.43|797.63|0
1653445980000|2022-05-25 02:33:00|800.66|797.86|800.66|797.86|801.14|798.34|800.66|797.86|0
1653445990000|2022-05-25 02:33:10|800.9|798.1|801.14|798.34|801.14|798.34|800.9|798.1|0
1653446000000|2022-05-25 02:33:20|801.27|798.47|801.14|798.34|801.27|798.47|801.14|798.34|0
1653446010000|2022-05-25 02:33:30|801.38|798.58|801.14|798.34|801.38|798.58|801.14|798.34|0
1653446020000|2022-05-25 02:33:40|801.27|798.47|801.14|798.34|801.27|798.47|801.14|798.34|0
1653446030000|2022-05-25 02:33:50|801.27|798.47|801.03|798.23|801.27|798.47|801.03|798.23|0
1653446040000|2022-05-25 02:34:00|800.9|798.1|801.51|798.71|801.62|798.82|800.9|798.1|0
1653446050000|2022-05-25 02:34:10|801.38|798.58|801.27|798.47|801.51|798.71|801.27|798.47|0
1653446060000|2022-05-25 02:34:20|801.14|798.34|801.14|798.34|801.14|798.34|801.14|798.34|0
1653446070000|2022-05-25 02:34:30|800.9|798.1|800.66|797.86|800.9|798.1|800.66|797.86|0
1653446080000|2022-05-25 02:34:40|800.42|797.62|800.42|797.62|800.42|797.62|800.42|797.62|0
1653446090000|2022-05-25 02:34:50|800.66|797.86|800.55|797.75|800.9|798.1|800.55|797.75|0
1653446100000|2022-05-25 02:35:00|800.66|797.86|800.19|797.39|800.66|797.86|800.19|797.39|0
1653446110000|2022-05-25 02:35:10|799.95|797.15|800.31|797.51|800.31|797.51|799.95|797.15|0
1653446120000|2022-05-25 02:35:20|800.42|797.62|800.42|797.62|800.42|797.62|800.19|797.39|0
1653446130000|2022-05-25 02:35:30|800.19|797.39|800.19|797.39|800.19|797.39|800.19|797.39|0
1653446140000|2022-05-25 02:35:40|800.42|797.62|800.19|797.39|800.42|797.62|800.19|797.39|0
1653446150000|2022-05-25 02:35:50|799.83|797.03|799.83|797.03|799.83|797.03|799.83|797.03|0
1653446160000|2022-05-25 02:36:00|799.95|797.15|799.83|797.03|799.95|797.15|799.83|797.03|0
1653446170000|2022-05-25 02:36:10|799.95|797.15|800.19|797.39|800.19|797.39|799.95|797.15|0
1653446180000|2022-05-25 02:36:20|799.95|797.15|800.42|797.62|800.42|797.62|799.95|797.15|0
1653446190000|2022-05-25 02:36:30|800.31|797.51|800.31|797.51|800.31|797.51|800.19|797.39|0
1653446200000|2022-05-25 02:36:40|800.42|797.62|800.19|797.39|800.42|797.62|800.19|797.39|0
1653446210000|2022-05-25 02:36:50|800.55|797.75|800.9|798.1|801.14|798.34|800.55|797.75|0
1653446220000|2022-05-25 02:37:00|801.03|798.23|801.14|798.34|801.14|798.34|801.03|798.23|0
1653446230000|2022-05-25 02:37:10|800.9|798.1|800.9|798.1|800.9|798.1|800.9|798.1|0
1653446240000|2022-05-25 02:37:20|800.79|797.99|800.9|798.1|800.9|798.1|800.79|797.99|0
1653446250000|2022-05-25 02:37:30|801.03|798.23|800.79|797.99|801.03|798.23|800.79|797.99|0
1653446260000|2022-05-25 02:37:40|800.66|797.86|800.79|797.99|800.79|797.99|800.66|797.86|0
1653446270000|2022-05-25 02:37:50|800.9|798.1|801.03|798.23|801.03|798.23|800.9|798.1|0
1653446280000|2022-05-25 02:38:00|801.14|798.34|801.14|798.34|801.14|798.34|801.14|798.34|0
1653446290000|2022-05-25 02:38:10|800.9|798.1|801.14|798.34|801.14|798.34|800.9|798.1|0
1653446300000|2022-05-25 02:38:20|801.03|798.23|800.9|798.1|801.14|798.34|800.9|798.1|0
1653446310000|2022-05-25 02:38:30|800.55|797.75|800.42|797.62|800.55|797.75|800.42|797.62|0
1653446320000|2022-05-25 02:38:40|800.55|797.75|800.42|797.62|800.55|797.75|800.42|797.62|0
1653446330000|2022-05-25 02:38:50|800.19|797.39|800.19|797.39|800.19|797.39|800.19|797.39|0
1653446340000|2022-05-25 02:39:00|800.42|797.62|800.42|797.62|800.42|797.62|800.42|797.62|0
1653446350000|2022-05-25 02:39:10|800.19|797.39|800.42|797.62|800.42|797.62|800.19|797.39|0
1653446360000|2022-05-25 02:39:20|800.55|797.75|800.42|797.62|800.66|797.86|800.42|797.62|0
1653446370000|2022-05-25 02:39:30|800.55|797.75|800.9|798.1|800.9|798.1|800.42|797.62|0
1653446380000|2022-05-25 02:39:40|800.79|797.99|800.66|797.86|800.9|798.1|800.66|797.86|0
1653446390000|2022-05-25 02:39:50|800.9|798.1|801.14|798.34|801.14|798.34|800.9|798.1|0
1653446400000|2022-05-25 02:40:00|801.27|798.47|801.62|798.82|801.62|798.82|801.27|798.47|0
1653446410000|2022-05-25 02:40:10|801.74|798.94|801.74|798.94|801.74|798.94|801.5|798.7|0
1653446420000|2022-05-25 02:40:20|801.62|798.82|801.38|798.58|801.62|798.82|801.38|798.58|0
1653446430000|2022-05-25 02:40:30|801.27|798.47|801.14|798.34|801.38|798.58|801.14|798.34|0
1653446440000|2022-05-25 02:40:40|800.9|798.1|800.9|798.1|800.9|798.1|800.9|798.1|0
1653446450000|2022-05-25 02:40:50|801.14|798.34|801.27|798.47|801.27|798.47|801.14|798.34|0
1653446460000|2022-05-25 02:41:00|801.38|798.58|801.38|798.58|801.5|798.7|801.38|798.58|0
1653446470000|2022-05-25 02:41:10|801.14|798.34|801.27|798.47|801.27|798.47|800.9|798.1|0
1653446480000|2022-05-25 02:41:20|801.38|798.58|801.38|798.58|801.5|798.7|801.38|798.58|0
1653446490000|2022-05-25 02:41:30|801.14|798.34|801.14|798.34|801.14|798.34|801.14|798.34|0
1653446500000|2022-05-25 02:41:40|801.38|798.58|801.38|798.58|801.38|798.58|801.27|798.47|0
1653446510000|2022-05-25 02:41:50|801.14|798.34|801.38|798.58|801.38|798.58|801.14|798.34|0
1653446520000|2022-05-25 02:42:00|801.14|798.34|801.38|798.58|801.38|798.58|801.14|798.34|0
1653446530000|2022-05-25 02:42:10|801.5|798.7|801.5|798.7|801.62|798.82|801.5|798.7|0
1653446540000|2022-05-25 02:42:20|801.38|798.58|801.62|798.82|801.62|798.82|801.38|798.58|0
1653446550000|2022-05-25 02:42:30|801.74|798.94|801.74|798.94|801.74|798.94|801.74|798.94|0
1653446560000|2022-05-25 02:42:40|801.62|798.82|801.14|798.34|801.62|798.82|801.14|798.34|0
1653446570000|2022-05-25 02:42:50|801.03|798.23|801.14|798.34|801.14|798.34|801.03|798.23|0
1653446580000|2022-05-25 02:43:00|801.38|798.58|801.38|798.58|801.38|798.58|801.38|798.58|0
1653446600000|2022-05-25 02:43:20|801.5|798.7|801.62|798.82|801.62|798.82|801.38|798.58|0
1653446610000|2022-05-25 02:43:30|801.38|798.58|800.9|798.1|801.38|798.58|800.9|798.1|0
1653446620000|2022-05-25 02:43:40|801.14|798.34|801.27|798.47|801.38|798.58|801.14|798.34|0
1653446630000|2022-05-25 02:43:50|801.14|798.34|801.62|798.82|801.62|798.82|801.14|798.34|0
1653446640000|2022-05-25 02:44:00|801.5|798.7|801.62|798.82|801.62|798.82|801.5|798.7|0
1653446650000|2022-05-25 02:44:10|801.38|798.58|801.38|798.58|801.38|798.58|801.38|798.58|0
1653446660000|2022-05-25 02:44:20|801.5|798.7|801.38|798.58|801.62|798.82|801.38|798.58|0
1653446690000|2022-05-25 02:44:50|802.1|799.3|802.34|799.54|802.46|799.66|802.1|799.3|0
1653446700000|2022-05-25 02:45:00|802.46|799.66|803.42|800.62|803.42|800.62|802.46|799.66|0
1653446710000|2022-05-25 02:45:10|803.29|800.49|803.29|800.49|803.53|800.73|803.29|800.49|0
1653446720000|2022-05-25 02:45:20|802.94|800.14|802.81|800.01|802.94|800.14|802.81|800.01|0
1653446730000|2022-05-25 02:45:30|803.18|800.38|802.81|800.01|803.18|800.38|802.81|800.01|0
1653446740000|2022-05-25 02:45:40|802.7|799.9|802.81|800.01|802.81|800.01|802.57|799.77|0
1653446750000|2022-05-25 02:45:50|802.57|799.77|802.57|799.77|802.57|799.77|802.57|799.77|0
1653446760000|2022-05-25 02:46:00|802.34|799.54|801.98|799.18|802.34|799.54|801.98|799.18|0
1653446770000|2022-05-25 02:46:10|801.86|799.06|801.86|799.06|801.86|799.06|801.86|799.06|0
1653446790000|2022-05-25 02:46:30|801.62|798.82|801.74|798.94|801.86|799.06|801.62|798.82|0
1653446800000|2022-05-25 02:46:40|801.86|799.06|801.62|798.82|801.86|799.06|801.62|798.82|0
1653446810000|2022-05-25 02:46:50|801.5|798.7|801.14|798.34|801.5|798.7|801.14|798.34|0
1653446820000|2022-05-25 02:47:00|800.9|798.1|800.9|798.1|800.9|798.1|800.9|798.1|0
1653446830000|2022-05-25 02:47:10|801.14|798.34|801.38|798.58|801.38|798.58|801.14|798.34|0
1653446840000|2022-05-25 02:47:20|801.26|798.46|801.38|798.58|801.62|798.82|801.26|798.46|0
1653446850000|2022-05-25 02:47:30|801.26|798.46|800.9|798.1|801.26|798.46|800.9|798.1|0
1653446860000|2022-05-25 02:47:40|801.14|798.34|801.14|798.34|801.14|798.34|801.14|798.34|0
1653446870000|2022-05-25 02:47:50|800.9|798.1|800.9|798.1|800.9|798.1|800.9|798.1|0
1653446880000|2022-05-25 02:48:00|800.66|797.86|800.42|797.62|800.66|797.86|800.42|797.62|0
1653446890000|2022-05-25 02:48:10|800.18|797.38|800.66|797.86|800.66|797.86|800.18|797.38|0
1653446900000|2022-05-25 02:48:20|800.42|797.62|800.31|797.51|800.42|797.62|800.18|797.38|0
1653446910000|2022-05-25 02:48:30|800.18|797.38|800.18|797.38|800.18|797.38|800.18|797.38|0
1653446920000|2022-05-25 02:48:40|799.95|797.15|799.71|796.91|800.07|797.27|799.71|796.91|0
1653446930000|2022-05-25 02:48:50|799.95|797.15|800.18|797.38|800.18|797.38|799.95|797.15|0
1653446940000|2022-05-25 02:49:00|800.42|797.62|800.18|797.38|800.42|797.62|800.18|797.38|0
1653446950000|2022-05-25 02:49:10|799.95|797.15|799.95|797.15|799.95|797.15|799.95|797.15|0
1653446980000|2022-05-25 02:49:40|799.71|796.91|799.83|797.03|799.83|797.03|799.71|796.91|0
1653446990000|2022-05-25 02:49:50|799.95|797.15|799.71|796.91|799.95|797.15|799.71|796.91|0
1653447000000|2022-05-25 02:50:00|799.47|796.67|799.23|796.43|799.47|796.67|799.23|796.43|0
1653447010000|2022-05-25 02:50:10|798.99|796.19|799.11|796.31|799.11|796.31|798.87|796.07|0
1653447020000|2022-05-25 02:50:20|799.23|796.43|799.23|796.43|799.23|796.43|799.23|796.43|0
1653447030000|2022-05-25 02:50:30|799.47|796.67|799.47|796.67|799.71|796.91|799.47|796.67|0
1653447040000|2022-05-25 02:50:40|799.23|796.43|799.23|796.43|799.23|796.43|799.23|796.43|0
1653447050000|2022-05-25 02:50:50|799.47|796.67|799.47|796.67|799.47|796.67|799.47|796.67|0
1653447060000|2022-05-25 02:51:00|799.71|796.91|799.71|796.91|799.71|796.91|799.71|796.91|0
1653447070000|2022-05-25 02:51:10|799.83|797.03|799.71|796.91|799.83|797.03|799.71|796.91|0
1653447080000|2022-05-25 02:51:20|799.83|797.03|800.18|797.38|800.18|797.38|799.83|797.03|0
1653447090000|2022-05-25 02:51:30|799.71|796.91|799.47|796.67|799.71|796.91|799.47|796.67|0
1653447100000|2022-05-25 02:51:40|799.23|796.43|799.47|796.67|799.59|796.79|799.23|796.43|0
1653447110000|2022-05-25 02:51:50|799.59|796.79|799.71|796.91|799.71|796.91|799.47|796.67|0
1653447120000|2022-05-25 02:52:00|799.59|796.79|799.59|796.79|799.71|796.91|799.59|796.79|0
1653447130000|2022-05-25 02:52:10|799.71|796.91|799.71|796.91|799.71|796.91|799.59|796.79|0
1653447140000|2022-05-25 02:52:20|799.59|796.79|799.59|796.79|799.59|796.79|799.59|796.79|0
1653447150000|2022-05-25 02:52:30|799.47|796.67|799.47|796.67|799.47|796.67|799.47|796.67|0
1653447160000|2022-05-25 02:52:40|799.71|796.91|799.71|796.91|799.71|796.91|799.71|796.91|0
1653447170000|2022-05-25 02:52:50|799.83|797.03|799.71|796.91|799.94|797.14|799.71|796.91|0
1653447190000|2022-05-25 02:53:10|799.83|797.03|799.94|797.14|799.94|797.14|799.83|797.03|0
1653447200000|2022-05-25 02:53:20|800.18|797.38|800.18|797.38|800.18|797.38|800.18|797.38|0
1653447210000|2022-05-25 02:53:30|800.31|797.51|800.42|797.62|800.42|797.62|800.31|797.51|0
1653447220000|2022-05-25 02:53:40|800.18|797.38|800.42|797.62|800.42|797.62|800.18|797.38|0
1653447230000|2022-05-25 02:53:50|800.18|797.38|800.31|797.51|800.31|797.51|800.18|797.38|0
1653447240000|2022-05-25 02:54:00|800.42|797.62|800.42|797.62|800.42|797.62|800.42|797.62|0
1653447250000|2022-05-25 02:54:10|800.66|797.86|800.42|797.62|800.66|797.86|800.42|797.62|0
1653447260000|2022-05-25 02:54:20|800.31|797.51|800.42|797.62|800.42|797.62|800.18|797.38|0
1653447270000|2022-05-25 02:54:30|800.18|797.38|800.42|797.62|800.42|797.62|800.18|797.38|0
1653447290000|2022-05-25 02:54:50|800.55|797.75|800.42|797.62|800.55|797.75|800.42|797.62|0
1653447300000|2022-05-25 02:55:00|800.66|797.86|800.66|797.86|800.66|797.86|800.66|797.86|0
1653447310000|2022-05-25 02:55:10|800.42|797.62|800.18|797.38|800.42|797.62|800.18|797.38|0
1653447320000|2022-05-25 02:55:20|799.94|797.14|799.71|796.91|799.94|797.14|799.59|796.79|0
1653447330000|2022-05-25 02:55:30|799.83|797.03|799.83|797.03|799.83|797.03|799.83|797.03|0
1653447340000|2022-05-25 02:55:40|799.71|796.91|799.94|797.14|799.94|797.14|799.71|796.91|0
1653447360000|2022-05-25 02:56:00|799.71|796.91|799.83|797.03|799.83|797.03|799.71|796.91|0
1653447370000|2022-05-25 02:56:10|799.71|796.91|799.71|796.91|799.71|796.91|799.71|796.91|0
1653447390000|2022-05-25 02:56:30|799.83|797.03|799.71|796.91|799.83|797.03|799.71|796.91|0
1653447400000|2022-05-25 02:56:40|799.94|797.14|799.47|796.67|799.94|797.14|799.47|796.67|0
1653447410000|2022-05-25 02:56:50|799.59|796.79|799.71|796.91|799.71|796.91|799.47|796.67|0
1653447420000|2022-05-25 02:57:00|799.59|796.79|799.59|796.79|799.59|796.79|799.59|796.79|0
1653447430000|2022-05-25 02:57:10|799.71|796.91|799.59|796.79|799.71|796.91|799.59|796.79|0
1653447440000|2022-05-25 02:57:20|799.83|797.03|799.71|796.91|799.83|797.03|799.71|796.91|0
1653447450000|2022-05-25 02:57:30|799.83|797.03|799.94|797.14|799.94|797.14|799.83|797.03|0
1653447470000|2022-05-25 02:57:50|799.59|796.79|800.07|797.27|800.18|797.38|799.59|796.79|0
1653447480000|2022-05-25 02:58:00|800.18|797.38|800.18|797.38|800.18|797.38|800.07|797.27|0
1653447500000|2022-05-25 02:58:20|799.94|797.14|799.94|797.14|799.94|797.14|799.94|797.14|0
1653447510000|2022-05-25 02:58:30|799.71|796.91|799.71|796.91|799.71|796.91|799.71|796.91|0
1653447520000|2022-05-25 02:58:40|799.94|797.14|799.94|797.14|799.94|797.14|799.94|797.14|0
1653447530000|2022-05-25 02:58:50|799.71|796.91|799.71|796.91|799.71|796.91|799.71|796.91|0
1653447540000|2022-05-25 02:59:00|799.83|797.03|800.07|797.27|800.07|797.27|799.71|796.91|0
1653447550000|2022-05-25 02:59:10|800.18|797.38|800.42|797.62|800.42|797.62|800.18|797.38|0
1653447560000|2022-05-25 02:59:20|800.18|797.38|800.42|797.62|800.42|797.62|800.18|797.38|0
1653447570000|2022-05-25 02:59:30|800.18|797.38|800.18|797.38|800.18|797.38|800.18|797.38|0
1653447590000|2022-05-25 02:59:50|800.07|797.27|800.18|797.38|800.18|797.38|800.07|797.27|0
1653447600000|2022-05-25 03:00:00|800.31|797.51|800.18|797.38|800.31|797.51|800.18|797.38|0
1653447610000|2022-05-25 03:00:10|800.31|797.51|800.18|797.38|800.31|797.51|800.18|797.38|0
1653447620000|2022-05-25 03:00:20|799.94|797.14|799.94|797.14|799.94|797.14|799.94|797.14|0
1653447640000|2022-05-25 03:00:40|799.71|796.91|799.71|796.91|799.71|796.91|799.71|796.91|0
1653447650000|2022-05-25 03:00:50|799.59|796.79|799.47|796.67|799.71|796.91|799.47|796.67|0
1653447660000|2022-05-25 03:01:00|799.23|796.43|799.47|796.67|799.47|796.67|799.23|796.43|0
1653447670000|2022-05-25 03:01:10|799.23|796.43|798.75|795.95|799.23|796.43|798.75|795.95|0
1653447680000|2022-05-25 03:01:20|798.99|796.19|798.99|796.19|798.99|796.19|798.75|795.95|0
1653447690000|2022-05-25 03:01:30|799.11|796.31|798.75|795.95|799.23|796.43|798.75|795.95|0
1653447700000|2022-05-25 03:01:40|798.27|795.47|798.99|796.19|798.99|796.19|798.27|795.47|0
1653447710000|2022-05-25 03:01:50|799.11|796.31|798.99|796.19|799.11|796.31|798.99|796.19|0
1653447720000|2022-05-25 03:02:00|799.47|796.67|799.47|796.67|799.7|796.9|799.35|796.55|0
1653447730000|2022-05-25 03:02:10|799.23|796.43|799.23|796.43|799.47|796.67|799.23|796.43|0
1653447740000|2022-05-25 03:02:20|799.59|796.79|799.35|796.55|799.7|796.9|799.35|796.55|0
1653447750000|2022-05-25 03:02:30|799.11|796.31|799.23|796.43|799.23|796.43|799.11|796.31|0
1653447760000|2022-05-25 03:02:40|798.99|796.19|799.23|796.43|799.23|796.43|798.99|796.19|0
1653447770000|2022-05-25 03:02:50|799.35|796.55|799.47|796.67|799.47|796.67|799.35|796.55|0
1653447790000|2022-05-25 03:03:10|799.23|796.43|798.99|796.19|799.23|796.43|798.99|796.19|0
1653447800000|2022-05-25 03:03:20|799.11|796.31|798.99|796.19|799.11|796.31|798.99|796.19|0
1653447840000|2022-05-25 03:04:00|799.23|796.43|798.75|795.95|799.23|796.43|798.75|795.95|0
1653447860000|2022-05-25 03:04:20|798.99|796.19|798.87|796.07|798.99|796.19|798.87|796.07|0
1653447870000|2022-05-25 03:04:30|798.99|796.19|798.99|796.19|798.99|796.19|798.99|796.19|0
1653447890000|2022-05-25 03:04:50|798.75|795.95|798.51|795.71|798.75|795.95|798.51|795.71|0
1653447900000|2022-05-25 03:05:00|798.4|795.6|798.4|795.6|798.4|795.6|798.27|795.47|0
1653447910000|2022-05-25 03:05:10|798.27|795.47|798.4|795.6|798.51|795.71|798.27|795.47|0
1653447920000|2022-05-25 03:05:20|798.51|795.71|798.27|795.47|798.51|795.71|798.27|795.47|0
1653447930000|2022-05-25 03:05:30|798.4|795.6|798.27|795.47|798.4|795.6|798.27|795.47|0
1653447940000|2022-05-25 03:05:40|798.75|795.95|798.75|795.95|798.99|796.19|798.75|795.95|0
1653447960000|2022-05-25 03:06:00|798.99|796.19|798.75|795.95|799.11|796.31|798.75|795.95|0
1653447970000|2022-05-25 03:06:10|798.99|796.19|798.63|795.83|798.99|796.19|798.63|795.83|0
1653447980000|2022-05-25 03:06:20|798.75|795.95|798.99|796.19|798.99|796.19|798.75|795.95|0
1653447990000|2022-05-25 03:06:30|798.87|796.07|798.87|796.07|798.87|796.07|798.87|796.07|0
1653448000000|2022-05-25 03:06:40|798.75|795.95|798.99|796.19|798.99|796.19|798.75|795.95|0
1653448010000|2022-05-25 03:06:50|798.87|796.07|798.99|796.19|798.99|796.19|798.87|796.07|0
1653448020000|2022-05-25 03:07:00|799.23|796.43|799.23|796.43|799.23|796.43|799.11|796.31|0
1653448030000|2022-05-25 03:07:10|798.87|796.07|798.99|796.19|798.99|796.19|798.87|796.07|0
1653448040000|2022-05-25 03:07:20|798.63|795.83|798.51|795.71|798.75|795.95|798.51|795.71|0
1653448050000|2022-05-25 03:07:30|798.75|795.95|798.51|795.71|798.75|795.95|798.51|795.71|0
1653448060000|2022-05-25 03:07:40|798.75|795.95|798.75|795.95|798.75|795.95|798.75|795.95|0
1653448080000|2022-05-25 03:08:00|798.99|796.19|798.75|795.95|798.99|796.19|798.75|795.95|0
1653448090000|2022-05-25 03:08:10|798.87|796.07|798.99|796.19|799.11|796.31|798.87|796.07|0
1653448100000|2022-05-25 03:08:20|799.11|796.31|799.11|796.31|799.11|796.31|798.99|796.19|0
1653448110000|2022-05-25 03:08:30|799.23|796.43|799.47|796.67|799.47|796.67|799.23|796.43|0
1653448120000|2022-05-25 03:08:40|799.23|796.43|799.23|796.43|799.23|796.43|799.23|796.43|0
1653448140000|2022-05-25 03:09:00|799.35|796.55|799.7|796.9|799.7|796.9|799.35|796.55|0
1653448150000|2022-05-25 03:09:10|799.47|796.67|799.7|796.9|799.7|796.9|799.47|796.67|0
1653448160000|2022-05-25 03:09:20|799.83|797.03|799.7|796.9|799.83|797.03|799.7|796.9|0
1653448170000|2022-05-25 03:09:30|799.47|796.67|799.59|796.79|799.59|796.79|799.47|796.67|0
1653448180000|2022-05-25 03:09:40|799.7|796.9|799.47|796.67|799.7|796.9|799.47|796.67|0
1653448190000|2022-05-25 03:09:50|799.23|796.43|798.99|796.19|799.23|796.43|798.99|796.19|0
1653448200000|2022-05-25 03:10:00|798.75|795.95|798.75|795.95|798.75|795.95|798.75|795.95|0
1653448220000|2022-05-25 03:10:20|798.87|796.07|798.87|796.07|798.87|796.07|798.87|796.07|0
1653448230000|2022-05-25 03:10:30|798.75|795.95|798.75|795.95|798.87|796.07|798.75|795.95|0
1653448240000|2022-05-25 03:10:40|798.87|796.07|798.99|796.19|799.23|796.43|798.87|796.07|0
1653448250000|2022-05-25 03:10:50|799.11|796.31|799.11|796.31|799.23|796.43|799.11|796.31|0
1653448260000|2022-05-25 03:11:00|798.99|796.19|798.99|796.19|798.99|796.19|798.99|796.19|0
1653448270000|2022-05-25 03:11:10|798.75|795.95|798.75|795.95|798.75|795.95|798.75|795.95|0
1653448280000|2022-05-25 03:11:20|798.63|795.83|798.03|795.23|798.63|795.83|798.03|795.23|0
1653448290000|2022-05-25 03:11:30|798.16|795.36|798.27|795.47|798.27|795.47|798.16|795.36|0
1653448300000|2022-05-25 03:11:40|798.16|795.36|798.27|795.47|798.27|795.47|798.03|795.23|0
1653448310000|2022-05-25 03:11:50|798.03|795.23|798.03|795.23|798.03|795.23|798.03|795.23|0
1653448340000|2022-05-25 03:12:20|798.51|795.71|798.27|795.47|798.51|795.71|798.27|795.47|0
1653448370000|2022-05-25 03:12:50|798.03|795.23|798.03|795.23|798.03|795.23|798.03|795.23|0
1653448380000|2022-05-25 03:13:00|798.27|795.47|797.68|794.88|798.27|795.47|797.55|794.75|0
1653448390000|2022-05-25 03:13:10|797.55|794.75|797.31|794.51|797.55|794.75|797.08|794.28|0
1653448400000|2022-05-25 03:13:20|797.44|794.64|797.31|794.51|797.44|794.64|797.31|794.51|0
1653448410000|2022-05-25 03:13:30|797.08|794.28|796.84|794.04|797.08|794.28|796.84|794.04|0
1653448420000|2022-05-25 03:13:40|797.08|794.28|797.31|794.51|797.31|794.51|797.08|794.28|0
1653448430000|2022-05-25 03:13:50|797.2|794.4|797.08|794.28|797.31|794.51|797.08|794.28|0
1653448440000|2022-05-25 03:14:00|797.2|794.4|797.08|794.28|797.2|794.4|796.96|794.16|0
1653448450000|2022-05-25 03:14:10|796.96|794.16|796.84|794.04|796.96|794.16|796.84|794.04|0
1653448470000|2022-05-25 03:14:30|797.08|794.28|796.84|794.04|797.08|794.28|796.84|794.04|0
1653448480000|2022-05-25 03:14:40|796.6|793.8|796.6|793.8|796.6|793.8|796.6|793.8|0
1653448490000|2022-05-25 03:14:50|796.84|794.04|796.6|793.8|796.84|794.04|796.6|793.8|0
1653448500000|2022-05-25 03:15:00|796.48|793.68|796.36|793.56|796.48|793.68|796.36|793.56|0
1653448510000|2022-05-25 03:15:10|796.84|794.04|796.84|794.04|796.84|794.04|796.84|794.04|0
1653448520000|2022-05-25 03:15:20|797.08|794.28|796.84|794.04|797.08|794.28|796.84|794.04|0
1653448530000|2022-05-25 03:15:30|797.08|794.28|796.84|794.04|797.08|794.28|796.84|794.04|0
1653448560000|2022-05-25 03:16:00|797.08|794.28|797.08|794.28|797.2|794.4|797.08|794.28|0
1653448570000|2022-05-25 03:16:10|797.31|794.51|796.84|794.04|797.31|794.51|796.84|794.04|0
1653448580000|2022-05-25 03:16:20|797.08|794.28|797.2|794.4|797.2|794.4|797.08|794.28|0
1653448590000|2022-05-25 03:16:30|797.08|794.28|796.84|794.04|797.08|794.28|796.84|794.04|0
1653448600000|2022-05-25 03:16:40|797.08|794.28|797.08|794.28|797.31|794.51|797.08|794.28|0
1653448610000|2022-05-25 03:16:50|797.2|794.4|797.08|794.28|797.2|794.4|797.08|794.28|0
1653448620000|2022-05-25 03:17:00|796.84|794.04|796.84|794.04|797.08|794.28|796.84|794.04|0
1653448630000|2022-05-25 03:17:10|797.08|794.28|797.08|794.28|797.08|794.28|797.08|794.28|0
1653448640000|2022-05-25 03:17:20|797.31|794.51|797.31|794.51|797.31|794.51|797.31|794.51|0
1653448650000|2022-05-25 03:17:30|797.2|794.4|797.2|794.4|797.2|794.4|797.2|794.4|0
1653448660000|2022-05-25 03:17:40|797.08|794.28|797.31|794.51|797.31|794.51|797.08|794.28|0
1653448670000|2022-05-25 03:17:50|797.44|794.64|797.31|794.51|797.44|794.64|797.31|794.51|0
1653448680000|2022-05-25 03:18:00|797.44|794.64|797.55|794.75|797.55|794.75|797.44|794.64|0
1653448690000|2022-05-25 03:18:10|797.79|794.99|797.79|794.99|797.79|794.99|797.79|794.99|0
1653448700000|2022-05-25 03:18:20|798.03|795.23|798.03|795.23|798.03|795.23|798.03|795.23|0
1653448710000|2022-05-25 03:18:30|798.27|795.47|798.27|795.47|798.27|795.47|798.27|795.47|0
1653448720000|2022-05-25 03:18:40|798.03|795.23|798.03|795.23|798.03|795.23|798.03|795.23|0
1653448730000|2022-05-25 03:18:50|797.79|794.99|797.79|794.99|797.79|794.99|797.79|794.99|0
1653448740000|2022-05-25 03:19:00|797.55|794.75|798.03|795.23|798.03|795.23|797.55|794.75|0
1653448760000|2022-05-25 03:19:20|797.92|795.12|798.03|795.23|798.03|795.23|797.92|795.12|0
1653448770000|2022-05-25 03:19:30|798.15|795.35|798.03|795.23|798.27|795.47|798.03|795.23|0
1653448780000|2022-05-25 03:19:40|798.15|795.35|798.27|795.47|798.27|795.47|798.03|795.23|0
1653448800000|2022-05-25 03:20:00|798.51|795.71|798.51|795.71|798.51|795.71|798.51|795.71|0
1653448810000|2022-05-25 03:20:10|798.39|795.59|798.39|795.59|798.39|795.59|798.39|795.59|0
1653448820000|2022-05-25 03:20:20|798.51|795.71|798.75|795.95|798.75|795.95|798.51|795.71|0
1653448830000|2022-05-25 03:20:30|799.22|796.42|799.35|796.55|799.35|796.55|799.22|796.42|0
1653448840000|2022-05-25 03:20:40|799.11|796.31|798.99|796.19|799.11|796.31|798.99|796.19|0
1653448850000|2022-05-25 03:20:50|798.75|795.95|799.22|796.42|799.22|796.42|798.75|795.95|0
1653448870000|2022-05-25 03:21:10|799.46|796.66|799.46|796.66|799.46|796.66|799.35|796.55|0
1653448880000|2022-05-25 03:21:20|799.22|796.42|799.22|796.42|799.22|796.42|799.22|796.42|0
1653448890000|2022-05-25 03:21:30|799.35|796.55|799.35|796.55|799.35|796.55|799.35|796.55|0
1653448900000|2022-05-25 03:21:40|799.22|796.42|799.22|796.42|799.22|796.42|799.22|796.42|0
1653448920000|2022-05-25 03:22:00|798.99|796.19|799.22|796.42|799.35|796.55|798.99|796.19|0
1653448930000|2022-05-25 03:22:10|798.99|796.19|798.75|795.95|798.99|796.19|798.75|795.95|0
1653448940000|2022-05-25 03:22:20|798.99|796.19|798.75|795.95|798.99|796.19|798.75|795.95|0
1653448950000|2022-05-25 03:22:30|798.51|795.71|798.51|795.71|798.51|795.71|798.51|795.71|0
1653448960000|2022-05-25 03:22:40|798.63|795.83|798.63|795.83|798.63|795.83|798.63|795.83|0
1653448970000|2022-05-25 03:22:50|798.75|795.95|798.75|795.95|798.75|795.95|798.75|795.95|0
1653448980000|2022-05-25 03:23:00|798.51|795.71|798.51|795.71|798.75|795.95|798.51|795.71|0
1653448990000|2022-05-25 03:23:10|798.39|795.59|798.39|795.59|798.51|795.71|798.39|795.59|0
1653449000000|2022-05-25 03:23:20|798.51|795.71|798.51|795.71|798.51|795.71|798.51|795.71|0
1653449010000|2022-05-25 03:23:30|798.27|795.47|798.27|795.47|798.27|795.47|798.27|795.47|0
1653449030000|2022-05-25 03:23:50|798.51|795.71|798.51|795.71|798.51|795.71|798.51|795.71|0
1653449040000|2022-05-25 03:24:00|798.39|795.59|798.27|795.47|798.39|795.59|798.27|795.47|0
1653449050000|2022-05-25 03:24:10|798.51|795.71|798.27|795.47|798.51|795.71|798.27|795.47|0
1653449070000|2022-05-25 03:24:30|798.03|795.23|797.79|794.99|798.03|795.23|797.79|794.99|0
1653449080000|2022-05-25 03:24:40|797.68|794.88|797.79|794.99|797.79|794.99|797.68|794.88|0
1653449100000|2022-05-25 03:25:00|797.68|794.88|797.79|794.99|797.79|794.99|797.68|794.88|0
1653449120000|2022-05-25 03:25:20|798.03|795.23|798.27|795.47|798.27|795.47|798.03|795.23|0
1653449130000|2022-05-25 03:25:30|798.03|795.23|798.51|795.71|798.51|795.71|798.03|795.23|0
1653449140000|2022-05-25 03:25:40|798.27|795.47|798.27|795.47|798.27|795.47|798.27|795.47|0
1653449150000|2022-05-25 03:25:50|798.51|795.71|798.51|795.71|798.51|795.71|798.51|795.71|0
1653449160000|2022-05-25 03:26:00|798.27|795.47|798.27|795.47|798.27|795.47|798.27|795.47|0
1653449170000|2022-05-25 03:26:10|798.51|795.71|798.27|795.47|798.51|795.71|798.27|795.47|0
1653449200000|2022-05-25 03:26:40|798.15|795.35|798.15|795.35|798.15|795.35|798.15|795.35|0
1653449210000|2022-05-25 03:26:50|798.03|795.23|798.03|795.23|798.15|795.35|798.03|795.23|0
1653449220000|2022-05-25 03:27:00|797.79|794.99|798.03|795.23|798.03|795.23|797.79|794.99|0
1653449230000|2022-05-25 03:27:10|797.92|795.12|797.55|794.75|798.03|795.23|797.55|794.75|0
1653449240000|2022-05-25 03:27:20|797.44|794.64|797.55|794.75|797.55|794.75|797.44|794.64|0
1653449250000|2022-05-25 03:27:30|797.44|794.64|797.31|794.51|797.44|794.64|797.31|794.51|0
1653449260000|2022-05-25 03:27:40|797.55|794.75|797.55|794.75|797.55|794.75|797.55|794.75|0
1653449280000|2022-05-25 03:28:00|797.68|794.88|797.79|794.99|797.79|794.99|797.68|794.88|0
1653449290000|2022-05-25 03:28:10|797.44|794.64|797.55|794.75|797.55|794.75|797.31|794.51|0
1653449300000|2022-05-25 03:28:20|797.44|794.64|797.31|794.51|797.44|794.64|797.31|794.51|0
1653449310000|2022-05-25 03:28:30|797.07|794.27|796.84|794.04|797.07|794.27|796.84|794.04|0
1653449320000|2022-05-25 03:28:40|797.07|794.27|797.2|794.4|797.31|794.51|797.07|794.27|0
1653449330000|2022-05-25 03:28:50|797.07|794.27|797.07|794.27|797.07|794.27|797.07|794.27|0
1653449340000|2022-05-25 03:29:00|796.96|794.16|797.07|794.27|797.07|794.27|796.84|794.04|0
1653449350000|2022-05-25 03:29:10|797.31|794.51|797.31|794.51|797.31|794.51|797.31|794.51|0
1653449360000|2022-05-25 03:29:20|797.07|794.27|797.31|794.51|797.31|794.51|797.07|794.27|0
1653449380000|2022-05-25 03:29:40|797.07|794.27|797.31|794.51|797.31|794.51|797.07|794.27|0
1653449390000|2022-05-25 03:29:50|797.44|794.64|797.55|794.75|797.55|794.75|797.44|794.64|0
1653449400000|2022-05-25 03:30:00|797.31|794.51|797.31|794.51|797.31|794.51|797.31|794.51|0
1653449410000|2022-05-25 03:30:10|797.2|794.4|797.44|794.64|797.44|794.64|797.2|794.4|0
1653449420000|2022-05-25 03:30:20|797.31|794.51|797.31|794.51|797.31|794.51|797.31|794.51|0
1653449450000|2022-05-25 03:30:50|797.44|794.64|797.31|794.51|797.55|794.75|797.31|794.51|0
1653449460000|2022-05-25 03:31:00|797.44|794.64|797.31|794.51|797.44|794.64|797.31|794.51|0
1653449470000|2022-05-25 03:31:10|797.2|794.4|797.07|794.27|797.31|794.51|797.07|794.27|0
1653449480000|2022-05-25 03:31:20|797.2|794.4|797.07|794.27|797.2|794.4|797.07|794.27|0
1653449500000|2022-05-25 03:31:40|796.84|794.04|796.84|794.04|796.84|794.04|796.84|794.04|0
1653449510000|2022-05-25 03:31:50|796.6|793.8|796.6|793.8|796.6|793.8|796.6|793.8|0
1653449530000|2022-05-25 03:32:10|796.84|794.04|796.84|794.04|796.84|794.04|796.84|794.04|0
1653449540000|2022-05-25 03:32:20|796.6|793.8|796.6|793.8|796.6|793.8|796.6|793.8|0
1653449550000|2022-05-25 03:32:30|796.36|793.56|795.88|793.08|796.36|793.56|795.88|793.08|0
1653449560000|2022-05-25 03:32:40|795.4|792.6|795.16|792.36|795.4|792.6|795.16|792.36|0
1653449570000|2022-05-25 03:32:50|795.64|792.84|795.4|792.6|795.64|792.84|795.4|792.6|0
1653449580000|2022-05-25 03:33:00|795.16|792.36|795.64|792.84|795.64|792.84|795.16|792.36|0
1653449590000|2022-05-25 03:33:10|795.88|793.08|795.88|793.08|795.88|793.08|795.64|792.84|0
1653449610000|2022-05-25 03:33:30|795.64|792.84|795.88|793.08|795.88|793.08|795.64|792.84|0
1653449620000|2022-05-25 03:33:40|795.77|792.97|795.88|793.08|795.88|793.08|795.77|792.97|0
1653449630000|2022-05-25 03:33:50|796.12|793.32|795.29|792.49|796.12|793.32|795.29|792.49|0
1653449640000|2022-05-25 03:34:00|795.16|792.36|794.93|792.13|795.16|792.36|794.93|792.13|0
1653449650000|2022-05-25 03:34:10|795.16|792.36|794.93|792.13|795.16|792.36|794.93|792.13|0
1653449660000|2022-05-25 03:34:20|794.81|792.01|794.93|792.13|794.93|792.13|794.81|792.01|0
1653449670000|2022-05-25 03:34:30|794.69|791.89|794.69|791.89|794.93|792.13|794.69|791.89|0
1653449680000|2022-05-25 03:34:40|794.93|792.13|794.45|791.65|794.93|792.13|794.45|791.65|0
1653449700000|2022-05-25 03:35:00|794.69|791.89|794.21|791.41|794.69|791.89|794.21|791.41|0
1653449710000|2022-05-25 03:35:10|794.45|791.65|795.05|792.25|795.4|792.6|794.45|791.65|0
1653449720000|2022-05-25 03:35:20|794.93|792.13|795.16|792.36|795.16|792.36|794.93|792.13|0
1653449730000|2022-05-25 03:35:30|795.4|792.6|795.29|792.49|795.4|792.6|795.29|792.49|0
1653449740000|2022-05-25 03:35:40|795.16|792.36|795.4|792.6|795.4|792.6|795.16|792.36|0
1653449750000|2022-05-25 03:35:50|795.16|792.36|794.81|792.01|795.16|792.36|794.81|792.01|0
1653449760000|2022-05-25 03:36:00|794.69|791.89|794.69|791.89|794.69|791.89|794.69|791.89|0
1653449770000|2022-05-25 03:36:10|794.45|791.65|794.45|791.65|794.45|791.65|794.33|791.53|0
1653449780000|2022-05-25 03:36:20|794.69|791.89|794.45|791.65|794.69|791.89|794.45|791.65|0
1653449790000|2022-05-25 03:36:30|794.33|791.53|794.21|791.41|794.45|791.65|794.21|791.41|0
1653449800000|2022-05-25 03:36:40|794.45|791.65|794.45|791.65|794.45|791.65|794.45|791.65|0
1653449820000|2022-05-25 03:37:00|794.33|791.53|794.33|791.53|794.45|791.65|794.21|791.41|0
1653449830000|2022-05-25 03:37:10|794.45|791.65|794.21|791.41|794.45|791.65|794.21|791.41|0
1653449840000|2022-05-25 03:37:20|794.33|791.53|794.92|792.12|794.92|792.12|794.33|791.53|0
1653449850000|2022-05-25 03:37:30|794.81|792.01|794.45|791.65|794.81|792.01|794.45|791.65|0
1653449860000|2022-05-25 03:37:40|794.57|791.77|794.21|791.41|794.57|791.77|794.21|791.41|0
1653449870000|2022-05-25 03:37:50|794.09|791.29|793.97|791.17|794.09|791.29|793.97|791.17|0
1653449890000|2022-05-25 03:38:10|793.73|790.93|794.09|791.29|794.09|791.29|793.73|790.93|0
1653449900000|2022-05-25 03:38:20|794.21|791.41|794.21|791.41|794.21|791.41|794.21|791.41|0
1653449910000|2022-05-25 03:38:30|794.09|791.29|793.49|790.69|794.09|791.29|793.49|790.69|0
1653449920000|2022-05-25 03:38:40|793.62|790.82|793.97|791.17|793.97|791.17|793.62|790.82|0
1653449930000|2022-05-25 03:38:50|793.73|790.93|793.73|790.93|793.73|790.93|793.62|790.82|0
1653449940000|2022-05-25 03:39:00|793.97|791.17|793.49|790.69|793.97|791.17|793.49|790.69|0
1653449950000|2022-05-25 03:39:10|793.73|790.93|793.73|790.93|793.73|790.93|793.73|790.93|0
1653449960000|2022-05-25 03:39:20|793.97|791.17|793.97|791.17|793.97|791.17|793.73|790.93|0
1653449970000|2022-05-25 03:39:30|793.86|791.06|793.97|791.17|793.97|791.17|793.73|790.93|0
1653449980000|2022-05-25 03:39:40|794.09|791.29|794.21|791.41|794.21|791.41|794.09|791.29|0
1653449990000|2022-05-25 03:39:50|793.97|791.17|793.97|791.17|793.97|791.17|793.97|791.17|0
1653450000000|2022-05-25 03:40:00|793.73|790.93|794.21|791.41|794.21|791.41|793.73|790.93|0
1653450020000|2022-05-25 03:40:20|794.45|791.65|794.45|791.65|794.45|791.65|794.45|791.65|0
1653450030000|2022-05-25 03:40:30|794.21|791.41|794.33|791.53|794.33|791.53|794.21|791.41|0
1653450040000|2022-05-25 03:40:40|794.45|791.65|794.21|791.41|794.45|791.65|793.97|791.17|0
1653450050000|2022-05-25 03:40:50|794.45|791.65|794.45|791.65|794.45|791.65|794.45|791.65|0
1653450060000|2022-05-25 03:41:00|794.21|791.41|794.21|791.41|794.21|791.41|794.21|791.41|0
1653450070000|2022-05-25 03:41:10|793.97|791.17|793.97|791.17|793.97|791.17|793.97|791.17|0
1653450080000|2022-05-25 03:41:20|794.09|791.29|794.09|791.29|794.09|791.29|794.09|791.29|0
1653450090000|2022-05-25 03:41:30|794.21|791.41|793.97|791.17|794.21|791.41|793.97|791.17|0
1653450100000|2022-05-25 03:41:40|793.73|790.93|793.73|790.93|793.73|790.93|793.73|790.93|0
1653450110000|2022-05-25 03:41:50|793.86|791.06|793.73|790.93|793.86|791.06|793.73|790.93|0
1653450120000|2022-05-25 03:42:00|793.62|790.82|793.49|790.69|793.62|790.82|793.49|790.69|0
1653450130000|2022-05-25 03:42:10|793.97|791.17|793.97|791.17|793.97|791.17|793.97|791.17|0
1653450150000|2022-05-25 03:42:30|794.21|791.41|794.21|791.41|794.21|791.41|794.21|791.41|0
1653450170000|2022-05-25 03:42:50|793.97|791.17|793.97|791.17|793.97|791.17|793.97|791.17|0
1653450180000|2022-05-25 03:43:00|794.09|791.29|793.73|790.93|794.09|791.29|793.49|790.69|0
1653450190000|2022-05-25 03:43:10|793.49|790.69|793.73|790.93|793.73|790.93|793.49|790.69|0
1653450200000|2022-05-25 03:43:20|793.49|790.69|793.62|790.82|793.62|790.82|793.25|790.45|0
1653450210000|2022-05-25 03:43:30|793.49|790.69|792.54|789.74|793.49|790.69|792.42|789.62|0
1653450220000|2022-05-25 03:43:40|792.78|789.98|792.78|789.98|793.02|790.22|792.78|789.98|0
1653450230000|2022-05-25 03:43:50|792.54|789.74|792.54|789.74|792.54|789.74|792.3|789.5|0
1653450240000|2022-05-25 03:44:00|792.3|789.5|792.06|789.26|792.3|789.5|792.06|789.26|0
1653450250000|2022-05-25 03:44:10|792.3|789.5|792.06|789.26|792.3|789.5|792.06|789.26|0
1653450260000|2022-05-25 03:44:20|792.3|789.5|792.3|789.5|792.3|789.5|792.3|789.5|0
1653450280000|2022-05-25 03:44:40|792.54|789.74|792.3|789.5|792.54|789.74|792.3|789.5|0
1653450290000|2022-05-25 03:44:50|792.42|789.62|792.3|789.5|792.54|789.74|792.3|789.5|0
1653450300000|2022-05-25 03:45:00|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653450320000|2022-05-25 03:45:20|792.19|789.39|792.06|789.26|792.19|789.39|792.06|789.26|0
1653450330000|2022-05-25 03:45:30|792.3|789.5|792.19|789.39|792.3|789.5|792.19|789.39|0
1653450340000|2022-05-25 03:45:40|792.54|789.74|792.3|789.5|792.54|789.74|792.3|789.5|0
1653450350000|2022-05-25 03:45:50|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653450360000|2022-05-25 03:46:00|792.19|789.39|792.06|789.26|792.19|789.39|792.06|789.26|0
1653450370000|2022-05-25 03:46:10|792.3|789.5|792.06|789.26|792.3|789.5|792.06|789.26|0
1653450380000|2022-05-25 03:46:20|791.95|789.15|792.19|789.39|792.19|789.39|791.95|789.15|0
1653450390000|2022-05-25 03:46:30|792.3|789.5|792.3|789.5|792.3|789.5|792.3|789.5|0
1653450400000|2022-05-25 03:46:40|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653450410000|2022-05-25 03:46:50|792.19|789.39|792.3|789.5|792.3|789.5|792.06|789.26|0
1653450420000|2022-05-25 03:47:00|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653450440000|2022-05-25 03:47:20|792.3|789.5|792.06|789.26|792.3|789.5|792.06|789.26|0
1653450460000|2022-05-25 03:47:40|791.95|789.15|791.95|789.15|792.06|789.26|791.95|789.15|0
1653450470000|2022-05-25 03:47:50|792.06|789.26|792.3|789.5|792.3|789.5|792.06|789.26|0
1653450490000|2022-05-25 03:48:10|791.95|789.15|792.06|789.26|792.06|789.26|791.95|789.15|0
1653450560000|2022-05-25 03:49:20|791.95|789.15|791.95|789.15|791.95|789.15|791.82|789.02|0
1653450570000|2022-05-25 03:49:30|791.82|789.02|792.06|789.26|792.06|789.26|791.82|789.02|0
1653450600000|2022-05-25 03:50:00|792.3|789.5|791.95|789.15|792.3|789.5|791.95|789.15|0
1653450610000|2022-05-25 03:50:10|792.06|789.26|791.95|789.15|792.06|789.26|791.95|789.15|0
1653450620000|2022-05-25 03:50:20|792.06|789.26|791.95|789.15|792.06|789.26|791.95|789.15|0
1653450630000|2022-05-25 03:50:30|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653450650000|2022-05-25 03:50:50|791.95|789.15|791.95|789.15|791.95|789.15|791.95|789.15|0
1653450660000|2022-05-25 03:51:00|792.06|789.26|791.95|789.15|792.06|789.26|791.95|789.15|0
1653450680000|2022-05-25 03:51:20|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653450720000|2022-05-25 03:52:00|791.95|789.15|791.95|789.15|791.95|789.15|791.95|789.15|0
1653450730000|2022-05-25 03:52:10|792.06|789.26|791.95|789.15|792.06|789.26|791.95|789.15|0
1653450740000|2022-05-25 03:52:20|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653450750000|2022-05-25 03:52:30|791.95|789.15|791.95|789.15|791.95|789.15|791.95|789.15|0
1653450760000|2022-05-25 03:52:40|792.06|789.26|791.95|789.15|792.06|789.26|791.95|789.15|0
1653450770000|2022-05-25 03:52:50|792.06|789.26|792.06|789.26|792.06|789.26|791.95|789.15|0
1653450790000|2022-05-25 03:53:10|792.3|789.5|792.3|789.5|792.3|789.5|792.3|789.5|0
1653450800000|2022-05-25 03:53:20|792.18|789.38|792.3|789.5|792.3|789.5|792.18|789.38|0
1653450810000|2022-05-25 03:53:30|792.18|789.38|792.06|789.26|792.18|789.38|792.06|789.26|0
1653450840000|2022-05-25 03:54:00|792.18|789.38|792.06|789.26|792.18|789.38|792.06|789.26|0
1653450850000|2022-05-25 03:54:10|791.95|789.15|792.3|789.5|792.3|789.5|791.95|789.15|0
1653450880000|2022-05-25 03:54:40|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653450910000|2022-05-25 03:55:10|791.95|789.15|792.06|789.26|792.06|789.26|791.95|789.15|0
1653450920000|2022-05-25 03:55:20|791.95|789.15|791.95|789.15|791.95|789.15|791.95|789.15|0
1653450930000|2022-05-25 03:55:30|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653450960000|2022-05-25 03:56:00|791.95|789.15|792.06|789.26|792.06|789.26|791.95|789.15|0
1653450970000|2022-05-25 03:56:10|791.95|789.15|791.95|789.15|791.95|789.15|791.95|789.15|0
1653450980000|2022-05-25 03:56:20|792.06|789.26|792.3|789.5|792.3|789.5|792.06|789.26|0
1653450990000|2022-05-25 03:56:30|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653451010000|2022-05-25 03:56:50|791.95|789.15|791.82|789.02|791.95|789.15|791.82|789.02|0
1653451020000|2022-05-25 03:57:00|791.58|788.78|789.44|786.64|791.58|788.78|789.44|786.64|0
1653451030000|2022-05-25 03:57:10|789.68|786.88|789.68|786.88|789.68|786.88|789.44|786.64|0
1653451040000|2022-05-25 03:57:20|789.91|787.11|789.91|787.11|789.91|787.11|789.68|786.88|0
1653451050000|2022-05-25 03:57:30|789.68|786.88|789.2|786.4|789.68|786.88|789.2|786.4|0
1653451060000|2022-05-25 03:57:40|788.96|786.16|788.72|785.92|788.96|786.16|788.72|785.92|0
1653451070000|2022-05-25 03:57:50|788.48|785.68|788.25|785.45|788.48|785.68|788.25|785.45|0
1653451080000|2022-05-25 03:58:00|788.48|785.68|788.25|785.45|788.48|785.68|788.25|785.45|0
1653451090000|2022-05-25 03:58:10|788.48|785.68|788.61|785.81|788.61|785.81|788.48|785.68|0
1653451100000|2022-05-25 03:58:20|788.72|785.92|788.96|786.16|788.96|786.16|788.72|785.92|0
1653451110000|2022-05-25 03:58:30|789.44|786.64|789.32|786.52|789.44|786.64|789.2|786.4|0
1653451120000|2022-05-25 03:58:40|789.44|786.64|789.68|786.88|789.68|786.88|789.44|786.64|0
1653451130000|2022-05-25 03:58:50|789.91|787.11|789.91|787.11|789.91|787.11|789.91|787.11|0
1653451140000|2022-05-25 03:59:00|790.15|787.35|789.56|786.76|790.15|787.35|789.56|786.76|0
1653451150000|2022-05-25 03:59:10|789.32|786.52|789.32|786.52|789.32|786.52|789.32|786.52|0
1653451160000|2022-05-25 03:59:20|789.2|786.4|789.2|786.4|789.2|786.4|789.2|786.4|0
1653451170000|2022-05-25 03:59:30|789.44|786.64|789.91|787.11|789.91|787.11|789.44|786.64|0
1653451180000|2022-05-25 03:59:40|789.8|787|789.8|787|789.91|787.11|789.8|787|0
1653451190000|2022-05-25 03:59:50|789.91|787.11|789.91|787.11|789.91|787.11|789.8|787|0
1653451200000|2022-05-25 04:00:00|789.8|787|789.91|787.11|789.91|787.11|789.68|786.88|0
1653451210000|2022-05-25 04:00:10|789.68|786.88|789.91|787.11|789.91|787.11|789.68|786.88|0
1653451220000|2022-05-25 04:00:20|790.04|787.24|789.91|787.11|790.15|787.35|789.91|787.11|0
1653451230000|2022-05-25 04:00:30|790.04|787.24|789.91|787.11|790.04|787.24|789.91|787.11|0
1653451240000|2022-05-25 04:00:40|790.39|787.59|790.39|787.59|790.51|787.71|790.39|787.59|0
1653451250000|2022-05-25 04:00:50|790.51|787.71|790.39|787.59|790.63|787.83|790.39|787.59|0
1653451260000|2022-05-25 04:01:00|790.63|787.83|790.63|787.83|790.63|787.83|790.63|787.83|0
1653451280000|2022-05-25 04:01:20|790.51|787.71|790.63|787.83|790.63|787.83|790.51|787.71|0
1653451290000|2022-05-25 04:01:30|790.51|787.71|790.39|787.59|790.63|787.83|790.39|787.59|0
1653451300000|2022-05-25 04:01:40|790.51|787.71|790.63|787.83|790.63|787.83|790.39|787.59|0
1653451310000|2022-05-25 04:01:50|790.39|787.59|790.39|787.59|790.39|787.59|790.39|787.59|0
1653451320000|2022-05-25 04:02:00|790.63|787.83|790.63|787.83|790.63|787.83|790.51|787.71|0
1653451340000|2022-05-25 04:02:20|790.51|787.71|790.51|787.71|790.51|787.71|790.51|787.71|0
1653451350000|2022-05-25 04:02:30|790.39|787.59|790.39|787.59|790.39|787.59|790.39|787.59|0
1653451360000|2022-05-25 04:02:40|790.63|787.83|790.63|787.83|790.63|787.83|790.63|787.83|0
1653451380000|2022-05-25 04:03:00|790.87|788.07|790.87|788.07|790.87|788.07|790.87|788.07|0
1653451400000|2022-05-25 04:03:20|791.11|788.31|790.39|787.59|791.11|788.31|790.39|787.59|0
1653451410000|2022-05-25 04:03:30|790.51|787.71|790.75|787.95|790.75|787.95|790.51|787.71|0
1653451420000|2022-05-25 04:03:40|790.63|787.83|790.87|788.07|790.87|788.07|790.63|787.83|0
1653451440000|2022-05-25 04:04:00|791.11|788.31|791.34|788.54|791.34|788.54|791.11|788.31|0
1653451490000|2022-05-25 04:04:50|791.11|788.31|791.11|788.31|791.11|788.31|791.11|788.31|0
1653451520000|2022-05-25 04:05:20|790.87|788.07|790.63|787.83|790.87|788.07|790.63|787.83|0
1653451530000|2022-05-25 04:05:30|790.75|787.95|790.87|788.07|790.87|788.07|790.75|787.95|0
1653451540000|2022-05-25 04:05:40|791.11|788.31|790.75|787.95|791.11|788.31|790.75|787.95|0
1653451550000|2022-05-25 04:05:50|790.63|787.83|790.87|788.07|790.87|788.07|790.63|787.83|0
1653451560000|2022-05-25 04:06:00|790.99|788.19|791.1|788.3|791.1|788.3|790.99|788.19|0
1653451570000|2022-05-25 04:06:10|790.87|788.07|790.87|788.07|790.87|788.07|790.87|788.07|0
1653451580000|2022-05-25 04:06:20|790.99|788.19|791.1|788.3|791.1|788.3|790.99|788.19|0
1653451590000|2022-05-25 04:06:30|790.99|788.19|790.87|788.07|790.99|788.19|790.87|788.07|0
1653451600000|2022-05-25 04:06:40|790.75|787.95|790.63|787.83|790.87|788.07|790.63|787.83|0
1653451610000|2022-05-25 04:06:50|790.75|787.95|790.75|787.95|790.75|787.95|790.75|787.95|0
1653451620000|2022-05-25 04:07:00|790.87|788.07|790.87|788.07|790.87|788.07|790.87|788.07|0
1653451630000|2022-05-25 04:07:10|791.1|788.3|791.1|788.3|791.1|788.3|791.1|788.3|0
1653451640000|2022-05-25 04:07:20|790.87|788.07|790.87|788.07|790.87|788.07|790.87|788.07|0
1653451660000|2022-05-25 04:07:40|790.99|788.19|791.1|788.3|791.1|788.3|790.99|788.19|0
1653451670000|2022-05-25 04:07:50|791.34|788.54|791.34|788.54|791.34|788.54|791.34|788.54|0
1653451690000|2022-05-25 04:08:10|791.1|788.3|791.34|788.54|791.34|788.54|791.1|788.3|0
1653451720000|2022-05-25 04:08:40|791.1|788.3|791.1|788.3|791.1|788.3|791.1|788.3|0
1653451740000|2022-05-25 04:09:00|791.34|788.54|791.34|788.54|791.34|788.54|791.34|788.54|0
1653451750000|2022-05-25 04:09:10|791.23|788.43|791.34|788.54|791.34|788.54|791.23|788.43|0
1653451760000|2022-05-25 04:09:20|791.1|788.3|791.1|788.3|791.1|788.3|791.1|788.3|0
1653451770000|2022-05-25 04:09:30|790.75|787.95|791.1|788.3|791.1|788.3|790.75|787.95|0
1653451780000|2022-05-25 04:09:40|790.87|788.07|790.75|787.95|790.87|788.07|790.75|787.95|0
1653451790000|2022-05-25 04:09:50|790.87|788.07|790.87|788.07|791.1|788.3|790.87|788.07|0
1653451800000|2022-05-25 04:10:00|791.34|788.54|791.34|788.54|791.34|788.54|791.34|788.54|0
1653451810000|2022-05-25 04:10:10|791.58|788.78|791.58|788.78|791.58|788.78|791.58|788.78|0
1653451820000|2022-05-25 04:10:20|791.82|789.02|791.58|788.78|791.82|789.02|791.58|788.78|0
1653451830000|2022-05-25 04:10:30|791.47|788.67|791.47|788.67|791.47|788.67|791.47|788.67|0
1653451840000|2022-05-25 04:10:40|791.34|788.54|791.58|788.78|791.58|788.78|791.34|788.54|0
1653451850000|2022-05-25 04:10:50|791.71|788.91|791.82|789.02|791.82|789.02|791.58|788.78|0
1653451860000|2022-05-25 04:11:00|791.58|788.78|791.71|788.91|791.71|788.91|791.58|788.78|0
1653451870000|2022-05-25 04:11:10|791.82|789.02|792.06|789.26|792.06|789.26|791.82|789.02|0
1653451890000|2022-05-25 04:11:30|792.3|789.5|792.3|789.5|792.3|789.5|792.3|789.5|0
1653451900000|2022-05-25 04:11:40|792.54|789.74|792.54|789.74|792.54|789.74|792.3|789.5|0
1653451910000|2022-05-25 04:11:50|792.3|789.5|792.3|789.5|792.3|789.5|792.3|789.5|0
1653451920000|2022-05-25 04:12:00|792.18|789.38|792.3|789.5|792.3|789.5|792.18|789.38|0
1653451930000|2022-05-25 04:12:10|792.18|789.38|792.3|789.5|792.3|789.5|792.18|789.38|0
1653451940000|2022-05-25 04:12:20|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653451950000|2022-05-25 04:12:30|792.3|789.5|792.3|789.5|792.3|789.5|792.3|789.5|0
1653451960000|2022-05-25 04:12:40|792.18|789.38|792.3|789.5|792.3|789.5|792.06|789.26|0
1653451980000|2022-05-25 04:13:00|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653451990000|2022-05-25 04:13:10|792.3|789.5|792.3|789.5|792.3|789.5|792.3|789.5|0
1653452000000|2022-05-25 04:13:20|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653452010000|2022-05-25 04:13:30|792.18|789.38|793.01|790.21|793.01|790.21|792.18|789.38|0
1653452020000|2022-05-25 04:13:40|793.14|790.34|793.01|790.21|793.14|790.34|793.01|790.21|0
1653452030000|2022-05-25 04:13:50|793.49|790.69|793.49|790.69|793.73|790.93|793.49|790.69|0
1653452040000|2022-05-25 04:14:00|793.25|790.45|793.49|790.69|793.49|790.69|793.25|790.45|0
1653452060000|2022-05-25 04:14:20|793.73|790.93|793.49|790.69|793.73|790.93|793.37|790.57|0
1653452070000|2022-05-25 04:14:30|793.73|790.93|793.49|790.69|793.73|790.93|793.49|790.69|0
1653452080000|2022-05-25 04:14:40|793.61|790.81|793.25|790.45|793.61|790.81|793.25|790.45|0
1653452100000|2022-05-25 04:15:00|793.49|790.69|793.49|790.69|793.49|790.69|793.49|790.69|0
1653452140000|2022-05-25 04:15:40|793.25|790.45|793.25|790.45|793.37|790.57|793.25|790.45|0
1653452160000|2022-05-25 04:16:00|793.01|790.21|793.01|790.21|793.01|790.21|793.01|790.21|0
1653452180000|2022-05-25 04:16:20|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1653452190000|2022-05-25 04:16:30|792.53|789.73|792.77|789.97|792.77|789.97|792.53|789.73|0
1653452210000|2022-05-25 04:16:50|792.53|789.73|792.53|789.73|792.77|789.97|792.53|789.73|0
1653452220000|2022-05-25 04:17:00|792.77|789.97|792.77|789.97|792.77|789.97|792.66|789.86|0
1653452230000|2022-05-25 04:17:10|792.66|789.86|792.66|789.86|792.77|789.97|792.66|789.86|0
1653452240000|2022-05-25 04:17:20|792.77|789.97|792.77|789.97|792.77|789.97|792.53|789.73|0
1653452260000|2022-05-25 04:17:40|792.66|789.86|792.77|789.97|792.77|789.97|792.66|789.86|0
1653452270000|2022-05-25 04:17:50|793.01|790.21|793.01|790.21|793.01|790.21|793.01|790.21|0
1653452280000|2022-05-25 04:18:00|793.25|790.45|793.25|790.45|793.25|790.45|793.25|790.45|0
1653452290000|2022-05-25 04:18:10|793.14|790.34|793.14|790.34|793.14|790.34|793.01|790.21|0
1653452300000|2022-05-25 04:18:20|793.25|790.45|793.25|790.45|793.25|790.45|793.25|790.45|0
1653452310000|2022-05-25 04:18:30|793.14|790.34|793.25|790.45|793.25|790.45|793.14|790.34|0
1653452320000|2022-05-25 04:18:40|793.01|790.21|793.25|790.45|793.25|790.45|793.01|790.21|0
1653452330000|2022-05-25 04:18:50|793.01|790.21|793.01|790.21|793.01|790.21|793.01|790.21|0
1653452340000|2022-05-25 04:19:00|793.25|790.45|793.01|790.21|793.25|790.45|793.01|790.21|0
1653452350000|2022-05-25 04:19:10|792.9|790.1|793.01|790.21|793.01|790.21|792.9|790.1|0
1653452380000|2022-05-25 04:19:40|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1653452410000|2022-05-25 04:20:10|792.66|789.86|792.53|789.73|792.66|789.86|792.53|789.73|0
1653452420000|2022-05-25 04:20:20|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1653452440000|2022-05-25 04:20:40|792.53|789.73|792.77|789.97|792.77|789.97|792.53|789.73|0
1653452450000|2022-05-25 04:20:50|792.66|789.86|792.77|789.97|792.77|789.97|792.66|789.86|0
1653452470000|2022-05-25 04:21:10|792.53|789.73|792.3|789.5|792.53|789.73|792.3|789.5|0
1653452480000|2022-05-25 04:21:20|792.42|789.62|792.42|789.62|792.42|789.62|792.42|789.62|0
1653452490000|2022-05-25 04:21:30|792.3|789.5|792.06|789.26|792.3|789.5|792.06|789.26|0
1653452500000|2022-05-25 04:21:40|791.94|789.14|792.3|789.5|792.3|789.5|791.94|789.14|0
1653452510000|2022-05-25 04:21:50|792.06|789.26|792.18|789.38|792.18|789.38|792.06|789.26|0
1653452520000|2022-05-25 04:22:00|791.94|789.14|792.18|789.38|792.18|789.38|791.94|789.14|0
1653452530000|2022-05-25 04:22:10|792.06|789.26|791.82|789.02|792.18|789.38|791.82|789.02|0
1653452540000|2022-05-25 04:22:20|791.94|789.14|792.06|789.26|792.06|789.26|791.82|789.02|0
1653452550000|2022-05-25 04:22:30|791.58|788.78|791.58|788.78|791.58|788.78|791.58|788.78|0
1653452570000|2022-05-25 04:22:50|791.82|789.02|791.82|789.02|791.82|789.02|791.7|788.9|0
1653452590000|2022-05-25 04:23:10|791.7|788.9|791.7|788.9|791.7|788.9|791.7|788.9|0
1653452600000|2022-05-25 04:23:20|791.82|789.02|791.82|789.02|791.82|789.02|791.82|789.02|0
1653452610000|2022-05-25 04:23:30|791.58|788.78|791.58|788.78|791.58|788.78|791.58|788.78|0
1653452620000|2022-05-25 04:23:40|791.82|789.02|792.06|789.26|792.06|789.26|791.82|789.02|0
1653452630000|2022-05-25 04:23:50|792.3|789.5|792.3|789.5|792.3|789.5|792.3|789.5|0
1653452660000|2022-05-25 04:24:20|792.53|789.73|792.53|789.73|792.66|789.86|792.53|789.73|0
1653452670000|2022-05-25 04:24:30|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1653452680000|2022-05-25 04:24:40|792.66|789.86|792.29|789.49|792.66|789.86|792.29|789.49|0
1653452690000|2022-05-25 04:24:50|792.42|789.62|792.29|789.49|792.42|789.62|792.29|789.49|0
1653452700000|2022-05-25 04:25:00|792.42|789.62|792.53|789.73|792.53|789.73|792.42|789.62|0
1653452720000|2022-05-25 04:25:20|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653452730000|2022-05-25 04:25:30|792.18|789.38|792.29|789.49|792.29|789.49|792.18|789.38|0
1653452740000|2022-05-25 04:25:40|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653452780000|2022-05-25 04:26:20|792.77|789.97|792.53|789.73|792.77|789.97|792.53|789.73|0
1653452820000|2022-05-25 04:27:00|792.66|789.86|792.53|789.73|792.77|789.97|792.53|789.73|0
1653452830000|2022-05-25 04:27:10|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653452840000|2022-05-25 04:27:20|792.42|789.62|792.53|789.73|792.53|789.73|792.42|789.62|0
1653452860000|2022-05-25 04:27:40|792.77|789.97|792.77|789.97|792.77|789.97|792.53|789.73|0
1653452870000|2022-05-25 04:27:50|793.01|790.21|793.01|790.21|793.01|790.21|793.01|790.21|0
1653452880000|2022-05-25 04:28:00|792.9|790.1|793.01|790.21|793.01|790.21|792.9|790.1|0
1653452890000|2022-05-25 04:28:10|793.13|790.33|793.25|790.45|793.25|790.45|793.01|790.21|0
1653452900000|2022-05-25 04:28:20|793.49|790.69|793.49|790.69|793.49|790.69|793.49|790.69|0
1653452960000|2022-05-25 04:29:20|793.37|790.57|793.49|790.69|793.49|790.69|793.37|790.57|0
1653452970000|2022-05-25 04:29:30|793.37|790.57|793.25|790.45|793.37|790.57|793.25|790.45|0
1653452980000|2022-05-25 04:29:40|793.37|790.57|793.25|790.45|793.49|790.69|793.25|790.45|0
1653452990000|2022-05-25 04:29:50|793.13|790.33|793.13|790.33|793.13|790.33|793.01|790.21|0
1653453000000|2022-05-25 04:30:00|793.01|790.21|793.01|790.21|793.13|790.33|793.01|790.21|0
1653453010000|2022-05-25 04:30:10|792.77|789.97|792.77|789.97|792.77|789.97|792.66|789.86|0
1653453020000|2022-05-25 04:30:20|792.9|790.1|793.01|790.21|793.01|790.21|792.9|790.1|0
1653453030000|2022-05-25 04:30:30|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1653453040000|2022-05-25 04:30:40|793.01|790.21|792.77|789.97|793.01|790.21|792.77|789.97|0
1653453070000|2022-05-25 04:31:10|792.42|789.62|792.42|789.62|792.42|789.62|792.42|789.62|0
1653453080000|2022-05-25 04:31:20|792.53|789.73|792.29|789.49|792.53|789.73|792.29|789.49|0
1653453090000|2022-05-25 04:31:30|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653453100000|2022-05-25 04:31:40|791.82|789.02|791.58|788.78|791.82|789.02|791.58|788.78|0
1653453120000|2022-05-25 04:32:00|791.82|789.02|791.94|789.14|791.94|789.14|791.82|789.02|0
1653453130000|2022-05-25 04:32:10|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653453140000|2022-05-25 04:32:20|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653453150000|2022-05-25 04:32:30|792.42|789.62|792.29|789.49|792.42|789.62|792.29|789.49|0
1653453160000|2022-05-25 04:32:40|792.18|789.38|792.29|789.49|792.29|789.49|792.18|789.38|0
1653453170000|2022-05-25 04:32:50|792.06|789.26|791.82|789.02|792.06|789.26|791.82|789.02|0
1653453210000|2022-05-25 04:33:30|792.06|789.26|792.29|789.49|792.29|789.49|792.06|789.26|0
1653453220000|2022-05-25 04:33:40|791.94|789.14|791.94|789.14|791.94|789.14|791.94|789.14|0
1653453230000|2022-05-25 04:33:50|792.06|789.26|792.18|789.38|792.18|789.38|792.06|789.26|0
1653453240000|2022-05-25 04:34:00|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653453280000|2022-05-25 04:34:40|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653453290000|2022-05-25 04:34:50|792.42|789.62|792.29|789.49|792.42|789.62|792.29|789.49|0
1653453300000|2022-05-25 04:35:00|792.42|789.62|792.29|789.49|792.42|789.62|792.18|789.38|0
1653453310000|2022-05-25 04:35:10|792.42|789.62|792.53|789.73|792.53|789.73|792.42|789.62|0
1653453340000|2022-05-25 04:35:40|792.66|789.86|792.53|789.73|792.66|789.86|792.53|789.73|0
1653453350000|2022-05-25 04:35:50|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653453360000|2022-05-25 04:36:00|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1653453400000|2022-05-25 04:36:40|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653453410000|2022-05-25 04:36:50|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653453420000|2022-05-25 04:37:00|792.42|789.62|792.53|789.73|792.53|789.73|792.42|789.62|0
1653453430000|2022-05-25 04:37:10|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653453440000|2022-05-25 04:37:20|792.42|789.62|792.42|789.62|792.42|789.62|792.29|789.49|0
1653453450000|2022-05-25 04:37:30|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653453460000|2022-05-25 04:37:40|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653453470000|2022-05-25 04:37:50|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653453480000|2022-05-25 04:38:00|792.42|789.62|792.29|789.49|792.42|789.62|792.29|789.49|0
1653453490000|2022-05-25 04:38:10|792.53|789.73|792.29|789.49|792.53|789.73|792.29|789.49|0
1653453510000|2022-05-25 04:38:30|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653453540000|2022-05-25 04:39:00|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1653453550000|2022-05-25 04:39:10|792.89|790.09|792.77|789.97|792.89|790.09|792.77|789.97|0
1653453560000|2022-05-25 04:39:20|792.66|789.86|792.77|789.97|792.77|789.97|792.66|789.86|0
1653453570000|2022-05-25 04:39:30|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653453600000|2022-05-25 04:40:00|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1653453640000|2022-05-25 04:40:40|792.89|790.09|793.01|790.21|793.01|790.21|792.77|789.97|0
1653453670000|2022-05-25 04:41:10|792.77|789.97|793.01|790.21|793.01|790.21|792.77|789.97|0
1653453680000|2022-05-25 04:41:20|793.25|790.45|793.01|790.21|793.25|790.45|793.01|790.21|0
1653453710000|2022-05-25 04:41:50|793.13|790.33|793.01|790.21|793.13|790.33|793.01|790.21|0
1653453720000|2022-05-25 04:42:00|793.25|790.45|793.25|790.45|793.25|790.45|793.25|790.45|0
1653453730000|2022-05-25 04:42:10|793.01|790.21|793.01|790.21|793.01|790.21|793.01|790.21|0
1653453750000|2022-05-25 04:42:30|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1653453780000|2022-05-25 04:43:00|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653453800000|2022-05-25 04:43:20|792.66|789.86|792.66|789.86|792.66|789.86|792.66|789.86|0
1653453810000|2022-05-25 04:43:30|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653453820000|2022-05-25 04:43:40|792.42|789.62|792.42|789.62|792.42|789.62|792.42|789.62|0
1653453830000|2022-05-25 04:43:50|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653453870000|2022-05-25 04:44:30|792.42|789.62|792.42|789.62|792.42|789.62|792.42|789.62|0
1653453880000|2022-05-25 04:44:40|792.53|789.73|792.53|789.73|792.77|789.97|792.53|789.73|0
1653453930000|2022-05-25 04:45:30|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653453950000|2022-05-25 04:45:50|792.05|789.25|792.05|789.25|792.05|789.25|791.82|789.02|0
1653453960000|2022-05-25 04:46:00|791.82|789.02|792.29|789.49|792.29|789.49|791.82|789.02|0
1653453970000|2022-05-25 04:46:10|792.05|789.25|792.18|789.38|792.29|789.49|792.05|789.25|0
1653453980000|2022-05-25 04:46:20|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653453990000|2022-05-25 04:46:30|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653454020000|2022-05-25 04:47:00|792.42|789.62|792.42|789.62|792.42|789.62|792.42|789.62|0
1653454030000|2022-05-25 04:47:10|792.29|789.49|792.53|789.73|792.53|789.73|792.29|789.49|0
1653454070000|2022-05-25 04:47:50|792.77|789.97|792.77|789.97|792.77|789.97|792.77|789.97|0
1653454080000|2022-05-25 04:48:00|792.89|790.09|793.25|790.45|793.25|790.45|792.89|790.09|0
1653454090000|2022-05-25 04:48:10|793.01|790.21|793.25|790.45|793.25|790.45|793.01|790.21|0
1653454100000|2022-05-25 04:48:20|793.48|790.68|794.2|791.4|794.2|791.4|793.48|790.68|0
1653454110000|2022-05-25 04:48:30|794.68|791.88|794.44|791.64|794.68|791.88|793.96|791.16|0
1653454120000|2022-05-25 04:48:40|794.56|791.76|794.68|791.88|794.68|791.88|794.56|791.76|0
1653454130000|2022-05-25 04:48:50|794.92|792.12|794.92|792.12|795.04|792.24|794.92|792.12|0
1653454140000|2022-05-25 04:49:00|795.16|792.36|795.04|792.24|795.16|792.36|794.92|792.12|0
1653454150000|2022-05-25 04:49:10|795.16|792.36|795.28|792.48|795.28|792.48|795.04|792.24|0
1653454160000|2022-05-25 04:49:20|795.16|792.36|795.39|792.59|795.39|792.59|795.16|792.36|0
1653454170000|2022-05-25 04:49:30|795.16|792.36|794.92|792.12|795.16|792.36|794.92|792.12|0
1653454190000|2022-05-25 04:49:50|795.15|792.35|795.15|792.35|795.15|792.35|795.15|792.35|0
1653454200000|2022-05-25 04:50:00|795.04|792.24|794.8|792|795.04|792.24|794.8|792|0
1653454210000|2022-05-25 04:50:10|794.68|791.88|794.68|791.88|794.92|792.12|794.68|791.88|0
1653454220000|2022-05-25 04:50:20|794.8|792|794.8|792|794.8|792|794.68|791.88|0
1653454230000|2022-05-25 04:50:30|794.68|791.88|794.68|791.88|794.68|791.88|794.68|791.88|0
1653454240000|2022-05-25 04:50:40|794.8|792|794.44|791.64|794.8|792|794.44|791.64|0
1653454250000|2022-05-25 04:50:50|794.32|791.52|794.2|791.4|794.32|791.52|794.2|791.4|0
1653454260000|2022-05-25 04:51:00|793.96|791.16|794.2|791.4|794.2|791.4|793.96|791.16|0
1653454270000|2022-05-25 04:51:10|794.44|791.64|794.44|791.64|794.44|791.64|794.44|791.64|0
1653454280000|2022-05-25 04:51:20|794.32|791.52|794.32|791.52|794.44|791.64|794.2|791.4|0
1653454290000|2022-05-25 04:51:30|794.44|791.64|794.44|791.64|794.44|791.64|794.32|791.52|0
1653454300000|2022-05-25 04:51:40|794.32|791.52|794.32|791.52|794.44|791.64|794.32|791.52|0
1653454310000|2022-05-25 04:51:50|794.2|791.4|794.44|791.64|794.44|791.64|794.2|791.4|0
1653454320000|2022-05-25 04:52:00|794.56|791.76|794.56|791.76|794.56|791.76|794.56|791.76|0
1653454330000|2022-05-25 04:52:10|794.68|791.88|794.56|791.76|794.92|792.12|794.56|791.76|0
1653454340000|2022-05-25 04:52:20|794.44|791.64|794.56|791.76|794.56|791.76|794.44|791.64|0
1653454360000|2022-05-25 04:52:40|794.68|791.88|794.68|791.88|794.68|791.88|794.68|791.88|0
1653454370000|2022-05-25 04:52:50|794.56|791.76|793.48|790.68|794.56|791.76|793.48|790.68|0
1653454380000|2022-05-25 04:53:00|793.25|790.45|793.72|790.92|793.72|790.92|793.25|790.45|0
1653454410000|2022-05-25 04:53:30|793.96|791.16|793.96|791.16|793.96|791.16|793.96|791.16|0
1653454420000|2022-05-25 04:53:40|794.2|791.4|794.09|791.29|794.2|791.4|794.09|791.29|0
1653454430000|2022-05-25 04:53:50|794.2|791.4|794.09|791.29|794.2|791.4|794.09|791.29|0
1653454440000|2022-05-25 04:54:00|794.2|791.4|794.44|791.64|794.44|791.64|794.2|791.4|0
1653454450000|2022-05-25 04:54:10|794.32|791.52|794.2|791.4|794.32|791.52|794.2|791.4|0
1653454460000|2022-05-25 04:54:20|794.32|791.52|794.44|791.64|794.44|791.64|794.32|791.52|0
1653454470000|2022-05-25 04:54:30|794.32|791.52|794.2|791.4|794.32|791.52|794.2|791.4|0
1653454480000|2022-05-25 04:54:40|793.72|790.92|793.96|791.16|793.96|791.16|793.72|790.92|0
1653454490000|2022-05-25 04:54:50|794.09|791.29|793.96|791.16|794.09|791.29|793.85|791.05|0
1653454500000|2022-05-25 04:55:00|793.85|791.05|793.96|791.16|793.96|791.16|793.85|791.05|0
1653454510000|2022-05-25 04:55:10|793.72|790.92|793.72|790.92|793.72|790.92|793.72|790.92|0
1653454540000|2022-05-25 04:55:40|793.61|790.81|793.48|790.68|793.61|790.81|793.48|790.68|0
1653454550000|2022-05-25 04:55:50|793.61|790.81|793.48|790.68|793.61|790.81|793.48|790.68|0
1653454560000|2022-05-25 04:56:00|793.61|790.81|793.48|790.68|793.61|790.81|793.48|790.68|0
1653454620000|2022-05-25 04:57:00|793.61|790.81|793.85|791.05|793.85|791.05|793.48|790.68|0
1653454630000|2022-05-25 04:57:10|793.72|790.92|793.96|791.16|793.96|791.16|793.72|790.92|0
1653454650000|2022-05-25 04:57:30|793.85|791.05|793.85|791.05|793.85|791.05|793.85|791.05|0
1653454660000|2022-05-25 04:57:40|793.72|790.92|793.72|790.92|793.72|790.92|793.72|790.92|0
1653454690000|2022-05-25 04:58:10|793.85|791.05|793.85|791.05|793.85|791.05|793.85|791.05|0
1653454700000|2022-05-25 04:58:20|793.72|790.92|793.72|790.92|793.72|790.92|793.72|790.92|0
1653454730000|2022-05-25 04:58:50|793.61|790.81|793.61|790.81|793.61|790.81|793.61|790.81|0
1653454740000|2022-05-25 04:59:00|793.72|790.92|793.85|791.05|793.85|791.05|793.72|790.92|0
1653454750000|2022-05-25 04:59:10|793.72|790.92|793.72|790.92|793.72|790.92|793.72|790.92|0
1653454760000|2022-05-25 04:59:20|793.96|791.16|794.2|791.4|794.2|791.4|793.96|791.16|0
1653454770000|2022-05-25 04:59:30|794.44|791.64|794.2|791.4|794.44|791.64|794.2|791.4|0
1653454780000|2022-05-25 04:59:40|794.32|791.52|794.44|791.64|794.44|791.64|794.32|791.52|0
1653454800000|2022-05-25 05:00:00|794.68|791.88|794.68|791.88|795.04|792.24|794.68|791.88|0
1653454810000|2022-05-25 05:00:10|794.44|791.64|794.44|791.64|794.44|791.64|794.44|791.64|0
1653454820000|2022-05-25 05:00:20|794.32|791.52|793.48|790.68|794.32|791.52|793.48|790.68|0
1653454830000|2022-05-25 05:00:30|793.96|791.16|793.96|791.16|793.96|791.16|793.96|791.16|0
1653454840000|2022-05-25 05:00:40|794.08|791.28|793.96|791.16|794.2|791.4|793.96|791.16|0
1653454850000|2022-05-25 05:00:50|793.72|790.92|794.08|791.28|794.08|791.28|793.72|790.92|0
1653454860000|2022-05-25 05:01:00|794.2|791.4|793.96|791.16|794.2|791.4|793.96|791.16|0
1653454870000|2022-05-25 05:01:10|794.08|791.28|793.96|791.16|794.08|791.28|793.96|791.16|0
1653454880000|2022-05-25 05:01:20|793.72|790.92|793.48|790.68|793.72|790.92|793.48|790.68|0
1653454890000|2022-05-25 05:01:30|793.85|791.05|793.85|791.05|793.96|791.16|793.85|791.05|0
1653454900000|2022-05-25 05:01:40|793.96|791.16|793.72|790.92|793.96|791.16|793.72|790.92|0
1653454910000|2022-05-25 05:01:50|794.2|791.4|794.08|791.28|794.2|791.4|793.96|791.16|0
1653454920000|2022-05-25 05:02:00|794.2|791.4|794.2|791.4|794.2|791.4|794.08|791.28|0
1653454930000|2022-05-25 05:02:10|793.96|791.16|793.72|790.92|793.96|791.16|793.72|790.92|0
1653454940000|2022-05-25 05:02:20|793.24|790.44|792.77|789.97|793.24|790.44|792.77|789.97|0
1653454950000|2022-05-25 05:02:30|792.53|789.73|792.89|790.09|793.01|790.21|792.53|789.73|0
1653454960000|2022-05-25 05:02:40|793.01|790.21|793.01|790.21|793.01|790.21|793.01|790.21|0
1653454970000|2022-05-25 05:02:50|793.24|790.44|793.72|790.92|793.72|790.92|793.24|790.44|0
1653454980000|2022-05-25 05:03:00|793.85|791.05|794.44|791.64|794.44|791.64|793.85|791.05|0
1653454990000|2022-05-25 05:03:10|794.56|791.76|794.32|791.52|794.56|791.76|794.32|791.52|0
1653455000000|2022-05-25 05:03:20|794.56|791.76|794.44|791.64|794.56|791.76|794.32|791.52|0
1653455010000|2022-05-25 05:03:30|794.32|791.52|794.44|791.64|794.44|791.64|794.32|791.52|0
1653455020000|2022-05-25 05:03:40|794.32|791.52|793.96|791.16|794.32|791.52|793.96|791.16|0
1653455030000|2022-05-25 05:03:50|793.85|791.05|793.72|790.92|793.85|791.05|793.72|790.92|0
1653455040000|2022-05-25 05:04:00|793.85|791.05|793.85|791.05|793.85|791.05|793.72|790.92|0
1653455050000|2022-05-25 05:04:10|793.96|791.16|793.96|791.16|793.96|791.16|793.85|791.05|0
1653455080000|2022-05-25 05:04:40|794.2|791.4|793.96|791.16|794.2|791.4|793.96|791.16|0
1653455090000|2022-05-25 05:04:50|794.08|791.28|794.08|791.28|794.08|791.28|793.96|791.16|0
1653455100000|2022-05-25 05:05:00|793.96|791.16|793.96|791.16|793.96|791.16|793.85|791.05|0
1653455110000|2022-05-25 05:05:10|793.85|791.05|794.2|791.4|794.32|791.52|793.85|791.05|0
1653455120000|2022-05-25 05:05:20|794.44|791.64|794.2|791.4|794.44|791.64|794.2|791.4|0
1653455140000|2022-05-25 05:05:40|794.68|791.88|794.68|791.88|794.68|791.88|794.68|791.88|0
1653455150000|2022-05-25 05:05:50|794.44|791.64|794.44|791.64|794.44|791.64|794.44|791.64|0
1653455160000|2022-05-25 05:06:00|794.2|791.4|794.44|791.64|794.44|791.64|794.2|791.4|0
1653455170000|2022-05-25 05:06:10|794.32|791.52|794.56|791.76|794.56|791.76|794.32|791.52|0
1653455180000|2022-05-25 05:06:20|794.44|791.64|794.44|791.64|794.44|791.64|794.2|791.4|0
1653455190000|2022-05-25 05:06:30|794.32|791.52|794.32|791.52|794.32|791.52|794.2|791.4|0
1653455200000|2022-05-25 05:06:40|794.2|791.4|794.2|791.4|794.44|791.64|794.2|791.4|0
1653455210000|2022-05-25 05:06:50|794.08|791.28|793.96|791.16|794.2|791.4|793.96|791.16|0
1653455220000|2022-05-25 05:07:00|794.32|791.52|794.32|791.52|794.44|791.64|794.32|791.52|0
1653455230000|2022-05-25 05:07:10|794.2|791.4|794.32|791.52|794.32|791.52|794.2|791.4|0
1653455240000|2022-05-25 05:07:20|793.96|791.16|794.2|791.4|794.2|791.4|793.96|791.16|0
1653455250000|2022-05-25 05:07:30|794.32|791.52|794.44|791.64|794.44|791.64|794.2|791.4|0
1653455260000|2022-05-25 05:07:40|794.2|791.4|794.44|791.64|794.44|791.64|794.2|791.4|0
1653455270000|2022-05-25 05:07:50|794.32|791.52|794.32|791.52|794.32|791.52|794.32|791.52|0
1653455280000|2022-05-25 05:08:00|794.2|791.4|794.32|791.52|794.32|791.52|794.2|791.4|0
1653455290000|2022-05-25 05:08:10|794.44|791.64|794.32|791.52|794.44|791.64|794.32|791.52|0
1653455300000|2022-05-25 05:08:20|794.2|791.4|794.08|791.28|794.2|791.4|794.08|791.28|0
1653455310000|2022-05-25 05:08:30|794.2|791.4|793.96|791.16|794.2|791.4|793.96|791.16|0
1653455320000|2022-05-25 05:08:40|793.84|791.04|793.84|791.04|793.84|791.04|793.84|791.04|0
1653455330000|2022-05-25 05:08:50|793.72|790.92|793.72|790.92|793.84|791.04|793.72|790.92|0
1653455340000|2022-05-25 05:09:00|793.61|790.81|793.84|791.04|793.84|791.04|793.61|790.81|0
1653455350000|2022-05-25 05:09:10|793.61|790.81|793.84|791.04|793.84|791.04|793.61|790.81|0
1653455360000|2022-05-25 05:09:20|793.72|790.92|793.72|790.92|793.72|790.92|793.61|790.81|0
1653455370000|2022-05-25 05:09:30|793.61|790.81|793.61|790.81|793.61|790.81|793.61|790.81|0
1653455380000|2022-05-25 05:09:40|793.48|790.68|793.61|790.81|793.72|790.92|793.48|790.68|0
1653455390000|2022-05-25 05:09:50|793.48|790.68|793.48|790.68|793.61|790.81|793.48|790.68|0
1653455400000|2022-05-25 05:10:00|793.61|790.81|793.72|790.92|793.72|790.92|793.61|790.81|0
1653455410000|2022-05-25 05:10:10|793.61|790.81|793.72|790.92|793.72|790.92|793.61|790.81|0
1653455420000|2022-05-25 05:10:20|793.48|790.68|793.48|790.68|793.61|790.81|793.48|790.68|0
1653455430000|2022-05-25 05:10:30|793.61|790.81|793.61|790.81|793.61|790.81|793.61|790.81|0
1653455440000|2022-05-25 05:10:40|793.48|790.68|793.48|790.68|793.48|790.68|793.48|790.68|0
1653455460000|2022-05-25 05:11:00|793.61|790.81|793.61|790.81|793.61|790.81|793.61|790.81|0
1653455470000|2022-05-25 05:11:10|793.48|790.68|793.61|790.81|793.61|790.81|793.48|790.68|0
1653455480000|2022-05-25 05:11:20|793.72|790.92|793.61|790.81|793.72|790.92|793.61|790.81|0
1653455490000|2022-05-25 05:11:30|793.48|790.68|793.37|790.57|793.48|790.68|793.24|790.44|0
1653455500000|2022-05-25 05:11:40|793.24|790.44|793.24|790.44|793.24|790.44|793.24|790.44|0
1653455510000|2022-05-25 05:11:50|793.48|790.68|793.37|790.57|793.48|790.68|793.37|790.57|0
1653455520000|2022-05-25 05:12:00|793.48|790.68|793.61|790.81|793.61|790.81|793.48|790.68|0
1653455530000|2022-05-25 05:12:10|793.48|790.68|793.37|790.57|793.48|790.68|793.37|790.57|0
1653455540000|2022-05-25 05:12:20|793.24|790.44|793|790.2|793.24|790.44|793|790.2|0
1653455550000|2022-05-25 05:12:30|792.89|790.09|792.89|790.09|793|790.2|792.89|790.09|0
1653455560000|2022-05-25 05:12:40|792.77|789.97|792.65|789.85|792.77|789.97|792.53|789.73|0
1653455570000|2022-05-25 05:12:50|792.77|789.97|792.41|789.61|792.77|789.97|792.41|789.61|0
1653455580000|2022-05-25 05:13:00|792.53|789.73|792.41|789.61|792.53|789.73|792.29|789.49|0
1653455590000|2022-05-25 05:13:10|792.53|789.73|790.86|788.06|792.53|789.73|790.86|788.06|0
1653455600000|2022-05-25 05:13:20|791.1|788.3|790.98|788.18|791.1|788.3|790.86|788.06|0
1653455610000|2022-05-25 05:13:30|791.1|788.3|791.34|788.54|791.46|788.66|791.1|788.3|0
1653455620000|2022-05-25 05:13:40|791.22|788.42|791.57|788.77|791.57|788.77|791.22|788.42|0
1653455630000|2022-05-25 05:13:50|791.46|788.66|791.1|788.3|791.46|788.66|791.1|788.3|0
1653455640000|2022-05-25 05:14:00|790.98|788.18|791.34|788.54|791.34|788.54|790.98|788.18|0
1653455650000|2022-05-25 05:14:10|791.46|788.66|791.46|788.66|791.46|788.66|791.46|788.66|0
1653455660000|2022-05-25 05:14:20|791.57|788.77|791.57|788.77|791.57|788.77|791.57|788.77|0
1653455680000|2022-05-25 05:14:40|791.34|788.54|791.57|788.77|791.57|788.77|791.34|788.54|0
1653455690000|2022-05-25 05:14:50|791.81|789.01|791.81|789.01|791.81|789.01|791.81|789.01|0
1653455700000|2022-05-25 05:15:00|791.7|788.9|791.7|788.9|791.81|789.01|791.57|788.77|0
1653455710000|2022-05-25 05:15:10|791.81|789.01|792.29|789.49|792.29|789.49|791.81|789.01|0
1653455730000|2022-05-25 05:15:30|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653455740000|2022-05-25 05:15:40|792.65|789.85|792.53|789.73|792.65|789.85|792.53|789.73|0
1653455750000|2022-05-25 05:15:50|792.41|789.61|792.41|789.61|792.53|789.73|792.29|789.49|0
1653455760000|2022-05-25 05:16:00|792.53|789.73|792.41|789.61|792.53|789.73|792.41|789.61|0
1653455770000|2022-05-25 05:16:10|792.29|789.49|792.41|789.61|792.41|789.61|792.29|789.49|0
1653455780000|2022-05-25 05:16:20|792.17|789.37|792.29|789.49|792.29|789.49|792.17|789.37|0
1653455790000|2022-05-25 05:16:30|792.53|789.73|792.77|789.97|792.77|789.97|792.53|789.73|0
1653455800000|2022-05-25 05:16:40|792.65|789.85|792.65|789.85|792.65|789.85|792.65|789.85|0
1653455810000|2022-05-25 05:16:50|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653455820000|2022-05-25 05:17:00|792.41|789.61|792.29|789.49|792.41|789.61|792.29|789.49|0
1653455830000|2022-05-25 05:17:10|792.05|789.25|792.05|789.25|792.05|789.25|792.05|789.25|0
1653455840000|2022-05-25 05:17:20|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653455850000|2022-05-25 05:17:30|792.17|789.37|792.17|789.37|792.17|789.37|792.17|789.37|0
1653455860000|2022-05-25 05:17:40|792.29|789.49|792.29|789.49|792.29|789.49|792.29|789.49|0
1653455870000|2022-05-25 05:17:50|792.53|789.73|792.53|789.73|792.53|789.73|792.53|789.73|0
1653455880000|2022-05-25 05:18:00|792.41|789.61|792.41|789.61|792.41|789.61|792.41|789.61|0
1653455890000|2022-05-25 05:18:10|792.53|789.73|792.29|789.49|792.65|789.85|792.29|789.49|0
1653455900000|2022-05-25 05:18:20|792.41|789.61|792.29|789.49|792.41|789.61|792.29|789.49|0
1653455930000|2022-05-25 05:18:50|792.17|789.37|792.17|789.37|792.17|789.37|792.17|789.37|0
1653455940000|2022-05-25 05:19:00|792.05|789.25|791.57|788.77|792.05|789.25|791.57|788.77|0
1653455950000|2022-05-25 05:19:10|791.46|788.66|791.33|788.53|791.46|788.66|791.33|788.53|0
1653455960000|2022-05-25 05:19:20|790.86|788.06|790.5|787.7|790.86|788.06|790.5|787.7|0
1653455970000|2022-05-25 05:19:30|790.62|787.82|791.1|788.3|791.1|788.3|790.62|787.82|0
1653455980000|2022-05-25 05:19:40|791.22|788.42|791.46|788.66|791.46|788.66|791.22|788.42|0
1653455990000|2022-05-25 05:19:50|791.22|788.42|791.33|788.53|791.33|788.53|791.22|788.42|0
1653456000000|2022-05-25 05:20:00|791.46|788.66|791.7|788.9|791.7|788.9|791.33|788.53|0
1653456010000|2022-05-25 05:20:10|791.57|788.77|791.7|788.9|791.7|788.9|791.57|788.77|0
1653456020000|2022-05-25 05:20:20|791.57|788.77|791.7|788.9|791.81|789.01|791.57|788.77|0
1653456030000|2022-05-25 05:20:30|791.81|789.01|791.81|789.01|791.81|789.01|791.81|789.01|0
1653456040000|2022-05-25 05:20:40|791.57|788.77|791.81|789.01|791.81|789.01|791.57|788.77|0
1653456060000|2022-05-25 05:21:00|791.94|789.14|792.17|789.37|792.17|789.37|791.94|789.14|0
1653456070000|2022-05-25 05:21:10|792.05|789.25|791.57|788.77|792.29|789.49|791.57|788.77|0
1653456080000|2022-05-25 05:21:20|791.7|788.9|791.81|789.01|791.81|789.01|791.7|788.9|0
1653456090000|2022-05-25 05:21:30|791.7|788.9|791.81|789.01|791.81|789.01|791.7|788.9|0
1653456100000|2022-05-25 05:21:40|791.7|788.9|791.94|789.14|791.94|789.14|791.7|788.9|0
1653456110000|2022-05-25 05:21:50|792.05|789.25|791.94|789.14|792.05|789.25|791.94|789.14|0
1653456120000|2022-05-25 05:22:00|791.7|788.9|791.7|788.9|791.7|788.9|791.7|788.9|0
1653456130000|2022-05-25 05:22:10|791.81|789.01|791.81|789.01|791.81|789.01|791.81|789.01|0
1653456140000|2022-05-25 05:22:20|791.7|788.9|791.7|788.9|791.7|788.9|791.7|788.9|0
1653456150000|2022-05-25 05:22:30|791.57|788.77|791.57|788.77|791.57|788.77|791.57|788.77|0
1653456160000|2022-05-25 05:22:40|791.33|788.53|791.22|788.42|791.33|788.53|791.22|788.42|0
1653456170000|2022-05-25 05:22:50|791.1|788.3|791.81|789.01|791.81|789.01|791.1|788.3|0
1653456180000|2022-05-25 05:23:00|791.57|788.77|791.57|788.77|791.57|788.77|791.57|788.77|0
1653456190000|2022-05-25 05:23:10|791.33|788.53|791.57|788.77|791.57|788.77|791.33|788.53|0
1653456220000|2022-05-25 05:23:40|791.81|789.01|791.7|788.9|791.81|789.01|791.7|788.9|0
1653456230000|2022-05-25 05:23:50|791.81|789.01|792.05|789.25|792.05|789.25|791.81|789.01|0
1653456240000|2022-05-25 05:24:00|792.17|789.37|792.29|789.49|792.29|789.49|792.17|789.37|0
1653456250000|2022-05-25 05:24:10|792.17|789.37|791.81|789.01|792.17|789.37|791.81|789.01|0
1653456270000|2022-05-25 05:24:30|792.05|789.25|792.05|789.25|792.05|789.25|792.05|789.25|0
1653456300000|2022-05-25 05:25:00|792.17|789.37|792.53|789.73|792.53|789.73|792.17|789.37|0
1653456310000|2022-05-25 05:25:10|792.41|789.61|792.53|789.73|792.53|789.73|792.41|789.61|0
1653456320000|2022-05-25 05:25:20|792.41|789.61|792.41|789.61|792.41|789.61|792.41|789.61|0
1653456330000|2022-05-25 05:25:30|792.53|789.73|793|790.2|793|790.2|792.53|789.73|0
1653456340000|2022-05-25 05:25:40|792.89|790.09|792.89|790.09|792.89|790.09|792.89|790.09|0
1653456350000|2022-05-25 05:25:50|793|790.2|793.13|790.33|793.48|790.68|793|790.2|0
1653456360000|2022-05-25 05:26:00|793.24|790.44|793.13|790.33|793.24|790.44|793.13|790.33|0
1653456370000|2022-05-25 05:26:10|793.24|790.44|793|790.2|793.24|790.44|793|790.2|0
1653456380000|2022-05-25 05:26:20|792.76|789.96|792.53|789.73|792.76|789.96|792.53|789.73|0
1653456390000|2022-05-25 05:26:30|792.41|789.61|792.53|789.73|792.53|789.73|792.41|789.61|0
1653456400000|2022-05-25 05:26:40|792.65|789.85|792.76|789.96|792.76|789.96|792.53|789.73|0
1653456410000|2022-05-25 05:26:50|792.65|789.85|792.53|789.73|792.76|789.96|792.53|789.73|0
1653456420000|2022-05-25 05:27:00|792.76|789.96|793.48|790.68|793.48|790.68|792.76|789.96|0
1653456430000|2022-05-25 05:27:10|793.24|790.44|793.24|790.44|793.24|790.44|793.24|790.44|0
1653456440000|2022-05-25 05:27:20|793|790.2|793|790.2|793|790.2|793|790.2|0
1653456450000|2022-05-25 05:27:30|793.24|790.44|792.89|790.09|793.24|790.44|792.89|790.09|0
1653456460000|2022-05-25 05:27:40|792.76|789.96|793|790.2|793|790.2|792.76|789.96|0
1653456470000|2022-05-25 05:27:50|792.76|789.96|792.76|789.96|792.76|789.96|792.76|789.96|0
1653456480000|2022-05-25 05:28:00|793|790.2|793.24|790.44|793.24|790.44|793|790.2|0
1653456490000|2022-05-25 05:28:10|793|790.2|793.24|790.44|793.24|790.44|793|790.2|0
1653456500000|2022-05-25 05:28:20|793.48|790.68|793.48|790.68|793.48|790.68|793.48|790.68|0
1653456510000|2022-05-25 05:28:30|793.13|790.33|793.13|790.33|793.13|790.33|793.13|790.33|0
1653456520000|2022-05-25 05:28:40|793.24|790.44|793.24|790.44|793.24|790.44|793.24|790.44|0
1653456530000|2022-05-25 05:28:50|793.37|790.57|793.37|790.57|793.48|790.68|793.37|790.57|0
1653456540000|2022-05-25 05:29:00|793.24|790.44|793.24|790.44|793.48|790.68|793.24|790.44|0
1653456560000|2022-05-25 05:29:20|793.37|790.57|793|790.2|793.37|790.57|793|790.2|0
1653456570000|2022-05-25 05:29:30|793.24|790.44|793|790.2|793.24|790.44|793|790.2|0
1653456580000|2022-05-25 05:29:40|793.24|790.44|793.37|790.57|793.48|790.68|793.24|790.44|0
1653456590000|2022-05-25 05:29:50|793.24|790.44|793.37|790.57|793.37|790.57|793.13|790.33|0
1653456600000|2022-05-25 05:30:00|793.72|790.92|793.96|791.16|793.96|791.16|793.72|790.92|0
1653456610000|2022-05-25 05:30:10|794.2|791.4|794.43|791.63|794.43|791.63|794.2|791.4|0
1653456620000|2022-05-25 05:30:20|793.96|791.16|793.96|791.16|793.96|791.16|793.96|791.16|0
1653456640000|2022-05-25 05:30:40|794.08|791.28|793.96|791.16|794.2|791.4|793.96|791.16|0
1653456650000|2022-05-25 05:30:50|794.08|791.28|793.96|791.16|794.2|791.4|793.96|791.16|0
1653456660000|2022-05-25 05:31:00|793.84|791.04|793.96|791.16|794.08|791.28|793.84|791.04|0
1653456670000|2022-05-25 05:31:10|793.84|791.04|793.96|791.16|794.08|791.28|793.84|791.04|0
1653456690000|2022-05-25 05:31:30|794.08|791.28|794.2|791.4|794.2|791.4|793.96|791.16|0
1653456700000|2022-05-25 05:31:40|794.32|791.52|794.56|791.76|794.56|791.76|794.2|791.4|0
1653456710000|2022-05-25 05:31:50|794.43|791.63|794.67|791.87|794.67|791.87|794.43|791.63|0
1653456720000|2022-05-25 05:32:00|794.91|792.11|794.91|792.11|794.91|792.11|794.91|792.11|0
1653456730000|2022-05-25 05:32:10|795.15|792.35|794.91|792.11|795.15|792.35|794.91|792.11|0
1653456740000|2022-05-25 05:32:20|795.04|792.24|795.15|792.35|795.15|792.35|795.04|792.24|0
1653456750000|2022-05-25 05:32:30|794.91|792.11|794.91|792.11|794.91|792.11|794.67|791.87|0
1653456780000|2022-05-25 05:33:00|795.15|792.35|795.39|792.59|795.39|792.59|795.15|792.35|0
1653456790000|2022-05-25 05:33:10|795.63|792.83|795.63|792.83|795.63|792.83|795.63|792.83|0
1653456800000|2022-05-25 05:33:20|795.87|793.07|795.87|793.07|795.87|793.07|795.87|793.07|0
1653456810000|2022-05-25 05:33:30|795.63|792.83|795.63|792.83|795.63|792.83|795.63|792.83|0
1653456820000|2022-05-25 05:33:40|795.75|792.95|795.87|793.07|795.87|793.07|795.51|792.71|0
1653456830000|2022-05-25 05:33:50|796.1|793.3|796.1|793.3|796.1|793.3|795.87|793.07|0
1653456840000|2022-05-25 05:34:00|795.87|793.07|795.87|793.07|796.1|793.3|795.87|793.07|0
1653456850000|2022-05-25 05:34:10|795.63|792.83|795.87|793.07|795.87|793.07|795.63|792.83|0
1653456860000|2022-05-25 05:34:20|795.63|792.83|795.63|792.83|795.63|792.83|795.63|792.83|0
1653456870000|2022-05-25 05:34:30|795.39|792.59|795.39|792.59|795.39|792.59|795.39|792.59|0
1653456880000|2022-05-25 05:34:40|795.51|792.71|795.15|792.35|795.51|792.71|795.15|792.35|0
1653456890000|2022-05-25 05:34:50|795.39|792.59|795.51|792.71|795.63|792.83|795.39|792.59|0
1653456900000|2022-05-25 05:35:00|795.63|792.83|796.1|793.3|796.1|793.3|795.63|792.83|0
1653456910000|2022-05-25 05:35:10|796.34|793.54|796.23|793.43|796.34|793.54|796.23|793.43|0
1653456920000|2022-05-25 05:35:20|796.1|793.3|796.58|793.78|796.58|793.78|796.1|793.3|0
1653456930000|2022-05-25 05:35:30|796.34|793.54|796.34|793.54|796.34|793.54|796.34|793.54|0
1653456940000|2022-05-25 05:35:40|796.1|793.3|795.63|792.83|796.1|793.3|795.63|792.83|0
1653456950000|2022-05-25 05:35:50|795.87|793.07|795.87|793.07|795.87|793.07|795.87|793.07|0
1653456990000|2022-05-25 05:36:30|795.75|792.95|795.63|792.83|795.75|792.95|795.63|792.83|0
1653457000000|2022-05-25 05:36:40|795.39|792.59|795.39|792.59|795.39|792.59|795.15|792.35|0
1653457010000|2022-05-25 05:36:50|795.15|792.35|794.91|792.11|795.15|792.35|794.91|792.11|0
1653457020000|2022-05-25 05:37:00|795.15|792.35|795.27|792.47|795.39|792.59|795.15|792.35|0
1653457030000|2022-05-25 05:37:10|795.39|792.59|795.15|792.35|795.39|792.59|795.15|792.35|0
1653457040000|2022-05-25 05:37:20|795.03|792.23|795.03|792.23|795.03|792.23|795.03|792.23|0
1653457050000|2022-05-25 05:37:30|794.91|792.11|795.03|792.23|795.03|792.23|794.91|792.11|0
1653457060000|2022-05-25 05:37:40|794.91|792.11|795.15|792.35|795.15|792.35|794.91|792.11|0
1653457070000|2022-05-25 05:37:50|795.39|792.59|795.39|792.59|795.39|792.59|795.39|792.59|0
1653457080000|2022-05-25 05:38:00|795.87|793.07|795.87|793.07|796.1|793.3|795.87|793.07|0
1653457090000|2022-05-25 05:38:10|796.1|793.3|796.1|793.3|796.1|793.3|796.1|793.3|0
1653457100000|2022-05-25 05:38:20|795.99|793.19|796.1|793.3|796.1|793.3|795.87|793.07|0
1653457110000|2022-05-25 05:38:30|795.87|793.07|795.87|793.07|795.87|793.07|795.75|792.95|0
1653457120000|2022-05-25 05:38:40|795.75|792.95|795.87|793.07|795.87|793.07|795.63|792.83|0
1653457130000|2022-05-25 05:38:50|796.1|793.3|796.34|793.54|796.34|793.54|796.1|793.3|0
1653457140000|2022-05-25 05:39:00|796.58|793.78|796.47|793.67|796.58|793.78|796.47|793.67|0
1653457150000|2022-05-25 05:39:10|796.58|793.78|796.47|793.67|796.58|793.78|796.47|793.67|0
1653457160000|2022-05-25 05:39:20|796.1|793.3|795.87|793.07|796.1|793.3|795.87|793.07|0
1653457170000|2022-05-25 05:39:30|795.99|793.19|796.1|793.3|796.1|793.3|795.99|793.19|0
1653457190000|2022-05-25 05:39:50|796.23|793.43|796.1|793.3|796.23|793.43|796.1|793.3|0
1653457200000|2022-05-25 05:40:00|795.87|793.07|795.87|793.07|795.87|793.07|795.87|793.07|0
1653457210000|2022-05-25 05:40:10|796.1|793.3|795.99|793.19|796.1|793.3|795.99|793.19|0
1653457220000|2022-05-25 05:40:20|795.87|793.07|796.1|793.3|796.1|793.3|795.87|793.07|0
1653457230000|2022-05-25 05:40:30|796.34|793.54|796.34|793.54|796.34|793.54|796.34|793.54|0
1653457240000|2022-05-25 05:40:40|796.58|793.78|796.58|793.78|796.58|793.78|796.34|793.54|0
1653457250000|2022-05-25 05:40:50|797.06|794.26|796.71|793.91|797.06|794.26|796.71|793.91|0
1653457260000|2022-05-25 05:41:00|796.58|793.78|796.82|794.02|796.82|794.02|796.58|793.78|0
1653457270000|2022-05-25 05:41:10|796.94|794.14|797.06|794.26|797.06|794.26|796.94|794.14|0
1653457280000|2022-05-25 05:41:20|797.3|794.5|797.3|794.5|797.3|794.5|797.3|794.5|0
1653457290000|2022-05-25 05:41:30|797.54|794.74|797.54|794.74|797.78|794.98|797.54|794.74|0
1653457300000|2022-05-25 05:41:40|797.78|794.98|797.42|794.62|797.78|794.98|797.42|794.62|0
1653457310000|2022-05-25 05:41:50|797.3|794.5|797.3|794.5|797.3|794.5|797.06|794.26|0
1653457320000|2022-05-25 05:42:00|797.42|794.62|797.3|794.5|797.54|794.74|797.3|794.5|0
1653457330000|2022-05-25 05:42:10|797.42|794.62|797.54|794.74|797.54|794.74|797.42|794.62|0
1653457340000|2022-05-25 05:42:20|797.78|794.98|798.01|795.21|798.01|795.21|797.78|794.98|0
1653457350000|2022-05-25 05:42:30|797.78|794.98|798.01|795.21|798.01|795.21|797.78|794.98|0
1653457360000|2022-05-25 05:42:40|797.9|795.1|798.01|795.21|798.01|795.21|797.9|795.1|0
1653457370000|2022-05-25 05:42:50|797.9|795.1|798.01|795.21|798.01|795.21|797.9|795.1|0
1653457380000|2022-05-25 05:43:00|798.25|795.45|798.01|795.21|798.25|795.45|798.01|795.21|0
1653457390000|2022-05-25 05:43:10|797.9|795.1|797.54|794.74|797.9|795.1|797.54|794.74|0
1653457400000|2022-05-25 05:43:20|797.42|794.62|797.3|794.5|797.42|794.62|797.3|794.5|0
1653457410000|2022-05-25 05:43:30|797.06|794.26|797.06|794.26|797.06|794.26|797.06|794.26|0
1653457420000|2022-05-25 05:43:40|796.94|794.14|796.82|794.02|796.94|794.14|796.82|794.02|0
1653457430000|2022-05-25 05:43:50|797.06|794.26|796.82|794.02|797.06|794.26|796.82|794.02|0
1653457440000|2022-05-25 05:44:00|797.06|794.26|797.54|794.74|797.54|794.74|797.06|794.26|0
1653457450000|2022-05-25 05:44:10|797.42|794.62|797.54|794.74|797.54|794.74|797.42|794.62|0
1653457460000|2022-05-25 05:44:20|797.3|794.5|797.42|794.62|797.42|794.62|797.3|794.5|0
1653457470000|2022-05-25 05:44:30|797.3|794.5|796.82|794.02|797.3|794.5|796.82|794.02|0
1653457480000|2022-05-25 05:44:40|797.18|794.38|797.06|794.26|797.18|794.38|797.06|794.26|0
1653457490000|2022-05-25 05:44:50|796.94|794.14|797.06|794.26|797.06|794.26|796.94|794.14|0
1653457500000|2022-05-25 05:45:00|796.82|794.02|797.06|794.26|797.3|794.5|796.82|794.02|0
1653457520000|2022-05-25 05:45:20|796.82|794.02|797.06|794.26|797.06|794.26|796.82|794.02|0
1653457530000|2022-05-25 05:45:30|796.82|794.02|797.3|794.5|797.3|794.5|796.82|794.02|0
1653457540000|2022-05-25 05:45:40|797.18|794.38|797.3|794.5|797.3|794.5|797.18|794.38|0
1653457550000|2022-05-25 05:45:50|797.18|794.38|797.06|794.26|797.18|794.38|796.94|794.14|0
1653457560000|2022-05-25 05:46:00|797.3|794.5|797.18|794.38|797.3|794.5|797.18|794.38|0
1653457570000|2022-05-25 05:46:10|797.06|794.26|796.94|794.14|797.06|794.26|796.94|794.14|0
1653457580000|2022-05-25 05:46:20|796.82|794.02|796.82|794.02|796.82|794.02|796.82|794.02|0
1653457600000|2022-05-25 05:46:40|796.58|793.78|796.94|794.14|796.94|794.14|796.34|793.54|0
1653457610000|2022-05-25 05:46:50|796.82|794.02|796.58|793.78|796.82|794.02|796.58|793.78|0
1653457620000|2022-05-25 05:47:00|797.06|794.26|796.94|794.14|797.06|794.26|796.94|794.14|0
1653457630000|2022-05-25 05:47:10|797.06|794.26|797.06|794.26|797.06|794.26|796.94|794.14|0
1653457640000|2022-05-25 05:47:20|797.3|794.5|797.54|794.74|797.54|794.74|797.3|794.5|0
1653457660000|2022-05-25 05:47:40|797.3|794.5|797.3|794.5|797.3|794.5|797.06|794.26|0
1653457670000|2022-05-25 05:47:50|797.18|794.38|797.06|794.26|797.18|794.38|797.06|794.26|0
1653457680000|2022-05-25 05:48:00|797.18|794.38|797.42|794.62|797.42|794.62|797.18|794.38|0
1653457690000|2022-05-25 05:48:10|797.77|794.97|797.77|794.97|798.01|795.21|797.77|794.97|0
1653457700000|2022-05-25 05:48:20|798.25|795.45|798.49|795.69|798.49|795.69|798.25|795.45|0
1653457710000|2022-05-25 05:48:30|798.97|796.17|798.97|796.17|798.97|796.17|798.97|796.17|0
1653457720000|2022-05-25 05:48:40|798.73|795.93|798.49|795.69|798.73|795.93|798.49|795.69|0
1653457730000|2022-05-25 05:48:50|798.73|795.93|798.73|795.93|798.73|795.93|798.62|795.82|0
1653457740000|2022-05-25 05:49:00|798.49|795.69|798.25|795.45|798.49|795.69|798.01|795.21|0
1653457750000|2022-05-25 05:49:10|798.01|795.21|798.25|795.45|798.25|795.45|798.01|795.21|0
1653457760000|2022-05-25 05:49:20|798.14|795.34|798.49|795.69|798.49|795.69|798.01|795.21|0
1653457770000|2022-05-25 05:49:30|798.61|795.81|798.25|795.45|798.61|795.81|798.25|795.45|0
1653457780000|2022-05-25 05:49:40|798.14|795.34|798.14|795.34|798.25|795.45|798.14|795.34|0
1653457790000|2022-05-25 05:49:50|798.01|795.21|798.01|795.21|798.01|795.21|798.01|795.21|0
1653457800000|2022-05-25 05:50:00|797.77|794.97|797.77|794.97|797.77|794.97|797.66|794.86|0
1653457810000|2022-05-25 05:50:10|797.9|795.1|797.77|794.97|797.9|795.1|797.54|794.74|0
1653457820000|2022-05-25 05:50:20|797.9|795.1|797.54|794.74|797.9|795.1|797.54|794.74|0
1653457830000|2022-05-25 05:50:30|797.42|794.62|797.54|794.74|797.54|794.74|797.42|794.62|0
1653457840000|2022-05-25 05:50:40|797.3|794.5|797.3|794.5|797.3|794.5|797.3|794.5|0
1653457860000|2022-05-25 05:51:00|797.18|794.38|798.01|795.21|798.01|795.21|797.18|794.38|0
1653457870000|2022-05-25 05:51:10|798.25|795.45|798.01|795.21|798.25|795.45|798.01|795.21|0
1653457880000|2022-05-25 05:51:20|798.14|795.34|798.14|795.34|798.14|795.34|798.14|795.34|0
1653457890000|2022-05-25 05:51:30|798.01|795.21|798.25|795.45|798.25|795.45|798.01|795.21|0
1653457900000|2022-05-25 05:51:40|798.38|795.58|798.49|795.69|798.49|795.69|798.38|795.58|0
1653457910000|2022-05-25 05:51:50|798.38|795.58|798.25|795.45|798.49|795.69|798.14|795.34|0
1653457920000|2022-05-25 05:52:00|798.01|795.21|798.01|795.21|798.01|795.21|798.01|795.21|0
1653457930000|2022-05-25 05:52:10|798.25|795.45|798.38|795.58|798.38|795.58|798.25|795.45|0
1653457940000|2022-05-25 05:52:20|798.25|795.45|798.73|795.93|798.73|795.93|798.25|795.45|0
1653457950000|2022-05-25 05:52:30|798.61|795.81|798.73|795.93|798.73|795.93|798.61|795.81|0
1653457960000|2022-05-25 05:52:40|798.61|795.81|798.61|795.81|798.61|795.81|798.49|795.69|0
1653457970000|2022-05-25 05:52:50|798.49|795.69|798.49|795.69|798.73|795.93|798.49|795.69|0
1653457980000|2022-05-25 05:53:00|799.21|796.41|798.25|795.45|799.21|796.41|798.25|795.45|0
1653457990000|2022-05-25 05:53:10|798.49|795.69|798.97|796.17|798.97|796.17|798.49|795.69|0
1653458000000|2022-05-25 05:53:20|798.61|795.81|798.49|795.69|798.61|795.81|798.49|795.69|0
1653458010000|2022-05-25 05:53:30|798.25|795.45|798.25|795.45|798.25|795.45|798.25|795.45|0
1653458020000|2022-05-25 05:53:40|798.01|795.21|798.01|795.21|798.01|795.21|798.01|795.21|0
1653458030000|2022-05-25 05:53:50|797.77|794.97|798.01|795.21|798.01|795.21|797.77|794.97|0
1653458040000|2022-05-25 05:54:00|797.77|794.97|797.77|794.97|797.77|794.97|797.77|794.97|0
1653458050000|2022-05-25 05:54:10|797.66|794.86|797.53|794.73|797.66|794.86|797.3|794.5|0
1653458060000|2022-05-25 05:54:20|797.77|794.97|797.9|795.1|797.9|795.1|797.77|794.97|0
1653458070000|2022-05-25 05:54:30|798.01|795.21|798.01|795.21|798.01|795.21|797.9|795.1|0
1653458080000|2022-05-25 05:54:40|798.14|795.34|798.14|795.34|798.14|795.34|798.01|795.21|0
1653458090000|2022-05-25 05:54:50|797.77|794.97|797.66|794.86|797.77|794.97|797.66|794.86|0
1653458100000|2022-05-25 05:55:00|797.53|794.73|797.53|794.73|797.53|794.73|797.53|794.73|0
1653458110000|2022-05-25 05:55:10|797.66|794.86|797.53|794.73|797.66|794.86|797.53|794.73|0
1653458120000|2022-05-25 05:55:20|797.42|794.62|797.77|794.97|797.77|794.97|797.42|794.62|0
1653458130000|2022-05-25 05:55:30|797.66|794.86|797.77|794.97|797.77|794.97|797.66|794.86|0
1653458140000|2022-05-25 05:55:40|797.53|794.73|797.53|794.73|797.53|794.73|797.53|794.73|0
1653458160000|2022-05-25 05:56:00|797.77|794.97|797.77|794.97|797.77|794.97|797.53|794.73|0
1653458170000|2022-05-25 05:56:10|797.66|794.86|797.66|794.86|797.77|794.97|797.66|794.86|0
1653458180000|2022-05-25 05:56:20|797.53|794.73|797.66|794.86|797.66|794.86|797.53|794.73|0
1653458190000|2022-05-25 05:56:30|798.01|795.21|798.01|795.21|798.01|795.21|798.01|795.21|0
1653458200000|2022-05-25 05:56:40|797.9|795.1|797.77|794.97|797.9|795.1|797.77|794.97|0
1653458210000|2022-05-25 05:56:50|797.66|794.86|797.66|794.86|797.66|794.86|797.66|794.86|0
1653458220000|2022-05-25 05:57:00|797.53|794.73|797.66|794.86|797.66|794.86|797.53|794.73|0
1653458230000|2022-05-25 05:57:10|797.77|794.97|797.42|794.62|797.77|794.97|797.42|794.62|0
1653458240000|2022-05-25 05:57:20|797.3|794.5|797.06|794.26|797.3|794.5|797.06|794.26|0
1653458250000|2022-05-25 05:57:30|796.94|794.14|796.82|794.02|796.94|794.14|796.82|794.02|0
1653458260000|2022-05-25 05:57:40|797.06|794.26|796.58|793.78|797.06|794.26|796.58|793.78|0
1653458280000|2022-05-25 05:58:00|796.34|793.54|796.34|793.54|796.58|793.78|796.34|793.54|0
1653458290000|2022-05-25 05:58:10|796.46|793.66|796.58|793.78|796.58|793.78|796.46|793.66|0
1653458300000|2022-05-25 05:58:20|796.7|793.9|796.7|793.9|796.7|793.9|796.7|793.9|0
1653458310000|2022-05-25 05:58:30|796.58|793.78|796.58|793.78|796.7|793.9|796.58|793.78|0
1653458320000|2022-05-25 05:58:40|796.82|794.02|796.94|794.14|796.94|794.14|796.82|794.02|0
1653458330000|2022-05-25 05:58:50|796.82|794.02|797.06|794.26|797.06|794.26|796.82|794.02|0
1653458340000|2022-05-25 05:59:00|797.3|794.5|797.06|794.26|797.3|794.5|797.06|794.26|0
1653458350000|2022-05-25 05:59:10|796.82|794.02|796.82|794.02|796.82|794.02|796.82|794.02|0
1653458360000|2022-05-25 05:59:20|796.58|793.78|796.58|793.78|796.58|793.78|796.58|793.78|0
1653458370000|2022-05-25 05:59:30|797.06|794.26|797.06|794.26|797.18|794.38|797.06|794.26|0
1653458380000|2022-05-25 05:59:40|796.94|794.14|796.34|793.54|796.94|794.14|796.34|793.54|0
1653458390000|2022-05-25 05:59:50|796.58|793.78|796.34|793.54|796.58|793.78|796.23|793.43|0
1653458400000|2022-05-25 06:00:00|796.46|793.66|796.1|793.3|796.82|794.02|796.1|793.3|0
1653458410000|2022-05-25 06:00:10|796.34|793.54|795.62|792.82|796.34|793.54|795.15|792.35|0
1653458420000|2022-05-25 06:00:20|795.51|792.71|795.39|792.59|795.62|792.82|795.39|792.59|0
1653458430000|2022-05-25 06:00:30|795.15|792.35|795.39|792.59|795.39|792.59|794.67|791.87|0
1653458440000|2022-05-25 06:00:40|795.15|792.35|795.99|793.19|795.99|793.19|795.15|792.35|0
1653458450000|2022-05-25 06:00:50|796.1|793.3|796.58|793.78|796.58|793.78|795.99|793.19|0
1653458460000|2022-05-25 06:01:00|796.82|794.02|796.82|794.02|797.06|794.26|796.82|794.02|0
1653458470000|2022-05-25 06:01:10|796.7|793.9|796.34|793.54|796.7|793.9|796.1|793.3|0
1653458480000|2022-05-25 06:01:20|796.58|793.78|796.58|793.78|796.58|793.78|796.34|793.54|0
1653458490000|2022-05-25 06:01:30|796.7|793.9|796.34|793.54|796.7|793.9|796.34|793.54|0
1653458500000|2022-05-25 06:01:40|796.58|793.78|796.58|793.78|796.82|794.02|796.58|793.78|0
1653458510000|2022-05-25 06:01:50|796.46|793.66|796.34|793.54|796.46|793.66|796.34|793.54|0
1653458520000|2022-05-25 06:02:00|796.58|793.78|797.3|794.5|797.3|794.5|796.58|793.78|0
1653458530000|2022-05-25 06:02:10|797.42|794.62|797.53|794.73|797.53|794.73|797.42|794.62|0
1653458540000|2022-05-25 06:02:20|797.77|794.97|798.49|795.69|798.49|795.69|797.77|794.97|0
1653458550000|2022-05-25 06:02:30|798.73|795.93|798.25|795.45|798.73|795.93|798.25|795.45|0
1653458560000|2022-05-25 06:02:40|798.49|795.69|798.01|795.21|798.49|795.69|798.01|795.21|0
1653458570000|2022-05-25 06:02:50|798.14|795.34|798.01|795.21|798.14|795.34|798.01|795.21|0
1653458580000|2022-05-25 06:03:00|798.49|795.69|798.73|795.93|798.73|795.93|798.49|795.69|0
1653458590000|2022-05-25 06:03:10|798.97|796.17|798.97|796.17|799.21|796.41|798.97|796.17|0
1653458600000|2022-05-25 06:03:20|799.21|796.41|799.44|796.64|799.44|796.64|799.21|796.41|0
1653458610000|2022-05-25 06:03:30|799.21|796.41|799.68|796.88|799.68|796.88|799.21|796.41|0
1653458620000|2022-05-25 06:03:40|800.64|797.84|800.4|797.6|800.64|797.84|800.4|797.6|0
1653458630000|2022-05-25 06:03:50|800.64|797.84|800.16|797.36|800.64|797.84|799.92|797.12|0
1653458640000|2022-05-25 06:04:00|799.81|797.01|799.68|796.88|799.92|797.12|799.68|796.88|0
1653458650000|2022-05-25 06:04:10|799.57|796.77|799.09|796.29|799.57|796.77|799.09|796.29|0
1653458660000|2022-05-25 06:04:20|799.57|796.77|799.21|796.41|799.57|796.77|799.21|796.41|0
1653458670000|2022-05-25 06:04:30|799.41|796.61|798.68|795.88|799.87|797.07|798.68|795.88|0
1653458680000|2022-05-25 06:04:40|798.56|795.76|800.82|798.02|800.82|798.02|798.56|795.76|0
1653458690000|2022-05-25 06:04:50|800.58|797.78|800.15|797.35|800.58|797.78|800.15|797.35|0
1653458700000|2022-05-25 06:05:00|800.39|797.59|800.39|797.59|800.39|797.59|800.39|797.59|0
1653458710000|2022-05-25 06:05:10|800.51|797.71|800.51|797.71|800.51|797.71|800.39|797.59|0
1653458720000|2022-05-25 06:05:20|800.39|797.59|800.39|797.59|800.63|797.83|800.39|797.59|0
1653458730000|2022-05-25 06:05:30|800.15|797.35|800.15|797.35|800.39|797.59|800.15|797.35|0
1653458740000|2022-05-25 06:05:40|799.67|796.87|799.8|797|799.8|797|799.67|796.87|0
1653458750000|2022-05-25 06:05:50|799.67|796.87|799.8|797|799.8|797|799.67|796.87|0
1653458760000|2022-05-25 06:06:00|799.44|796.64|799.56|796.76|799.56|796.76|799.44|796.64|0
1653458770000|2022-05-25 06:06:10|799.44|796.64|799.91|797.11|799.91|797.11|799.44|796.64|0
1653458780000|2022-05-25 06:06:20|800.15|797.35|800.39|797.59|800.39|797.59|800.15|797.35|0
1653458790000|2022-05-25 06:06:30|800.51|797.71|800.15|797.35|800.51|797.71|800.15|797.35|0
1653458800000|2022-05-25 06:06:40|800.28|797.48|799.67|796.87|800.28|797.48|799.67|796.87|0
1653458810000|2022-05-25 06:06:50|799.8|797|799.8|797|799.8|797|799.8|797|0
1653458820000|2022-05-25 06:07:00|799.44|796.64|800.15|797.35|800.15|797.35|799.44|796.64|0
1653458830000|2022-05-25 06:07:10|800.39|797.59|799.91|797.11|800.39|797.59|799.91|797.11|0
1653458840000|2022-05-25 06:07:20|799.8|797|799.91|797.11|799.91|797.11|799.56|796.76|0
1653458850000|2022-05-25 06:07:30|800.28|797.48|800.39|797.59|800.39|797.59|800.15|797.35|0
1653458860000|2022-05-25 06:07:40|800.63|797.83|800.63|797.83|800.87|798.07|800.63|797.83|0
1653458870000|2022-05-25 06:07:50|800.39|797.59|799.91|797.11|800.39|797.59|799.91|797.11|0
1653458880000|2022-05-25 06:08:00|799.67|796.87|799.8|797|799.91|797.11|799.67|796.87|0
1653458890000|2022-05-25 06:08:10|799.44|796.64|799.44|796.64|799.44|796.64|799.44|796.64|0
1653458900000|2022-05-25 06:08:20|799.67|796.87|799.44|796.64|799.67|796.87|799.44|796.64|0
1653458910000|2022-05-25 06:08:30|799.56|796.76|798.96|796.16|799.67|796.87|798.96|796.16|0
1653458920000|2022-05-25 06:08:40|799.2|796.4|799.44|796.64|799.44|796.64|798.96|796.16|0
1653458930000|2022-05-25 06:08:50|799.8|797|799.8|797|799.8|797|799.8|797|0
1653458940000|2022-05-25 06:09:00|799.67|796.87|800.15|797.35|800.15|797.35|799.67|796.87|0
1653458950000|2022-05-25 06:09:10|800.39|797.59|801.35|798.55|801.35|798.55|800.39|797.59|0
1653458960000|2022-05-25 06:09:20|801.23|798.43|801.35|798.55|801.35|798.55|801.23|798.43|0
1653458970000|2022-05-25 06:09:30|801.11|798.31|800.99|798.19|801.11|798.31|800.99|798.19|0
1653458980000|2022-05-25 06:09:40|800.87|798.07|800.99|798.19|800.99|798.19|800.87|798.07|0
1653458990000|2022-05-25 06:09:50|801.11|798.31|800.87|798.07|801.11|798.31|800.87|798.07|0
1653459000000|2022-05-25 06:10:00|800.75|797.95|800.39|797.59|800.75|797.95|800.04|797.24|0
1653459010000|2022-05-25 06:10:10|800.28|797.48|800.15|797.35|800.28|797.48|799.91|797.11|0
1653459020000|2022-05-25 06:10:20|800.28|797.48|800.28|797.48|800.28|797.48|800.28|797.48|0
1653459030000|2022-05-25 06:10:30|800.04|797.24|799.91|797.11|800.04|797.24|799.91|797.11|0
1653459040000|2022-05-25 06:10:40|800.15|797.35|800.15|797.35|800.15|797.35|800.15|797.35|0
1653459050000|2022-05-25 06:10:50|800.28|797.48|800.28|797.48|800.39|797.59|800.28|797.48|0
1653459060000|2022-05-25 06:11:00|800.51|797.71|800.63|797.83|800.63|797.83|800.51|797.71|0
1653459070000|2022-05-25 06:11:10|800.87|798.07|801.23|798.43|801.23|798.43|800.87|798.07|0
1653459080000|2022-05-25 06:11:20|801.11|798.31|801.23|798.43|801.23|798.43|801.11|798.31|0
1653459090000|2022-05-25 06:11:30|801.34|798.54|801.23|798.43|801.34|798.54|801.23|798.43|0
1653459100000|2022-05-25 06:11:40|801.34|798.54|801.34|798.54|801.34|798.54|801.23|798.43|0
1653459110000|2022-05-25 06:11:50|801.58|798.78|801.47|798.67|801.58|798.78|801.47|798.67|0
1653459120000|2022-05-25 06:12:00|801.58|798.78|801.58|798.78|801.71|798.91|801.58|798.78|0
1653459130000|2022-05-25 06:12:10|802.06|799.26|801.82|799.02|802.06|799.26|801.82|799.02|0
1653459140000|2022-05-25 06:12:20|801.58|798.78|801.95|799.15|802.06|799.26|801.58|798.78|0
1653459150000|2022-05-25 06:12:30|802.06|799.26|802.3|799.5|802.3|799.5|802.06|799.26|0
1653459160000|2022-05-25 06:12:40|802.06|799.26|802.06|799.26|802.06|799.26|802.06|799.26|0
1653459170000|2022-05-25 06:12:50|801.82|799.02|802.06|799.26|802.06|799.26|801.82|799.02|0
1653459180000|2022-05-25 06:13:00|802.19|799.39|802.06|799.26|802.19|799.39|802.06|799.26|0
1653459190000|2022-05-25 06:13:10|802.3|799.5|802.42|799.62|802.42|799.62|802.3|799.5|0
1653459200000|2022-05-25 06:13:20|802.78|799.98|802.42|799.62|802.78|799.98|802.3|799.5|0
1653459210000|2022-05-25 06:13:30|802.54|799.74|802.54|799.74|802.54|799.74|802.54|799.74|0
1653459230000|2022-05-25 06:13:50|802.3|799.5|802.19|799.39|802.3|799.5|802.19|799.39|0
1653459240000|2022-05-25 06:14:00|802.06|799.26|802.3|799.5|802.3|799.5|802.06|799.26|0
1653459260000|2022-05-25 06:14:20|802.42|799.62|802.42|799.62|802.42|799.62|802.3|799.5|0
1653459270000|2022-05-25 06:14:30|802.3|799.5|802.54|799.74|802.54|799.74|802.3|799.5|0
1653459280000|2022-05-25 06:14:40|802.3|799.5|802.78|799.98|802.78|799.98|802.3|799.5|0
1653459290000|2022-05-25 06:14:50|802.54|799.74|802.3|799.5|802.66|799.86|802.3|799.5|0
1653459300000|2022-05-25 06:15:00|802.54|799.74|802.54|799.74|802.54|799.74|802.3|799.5|0
1653459310000|2022-05-25 06:15:10|802.66|799.86|802.9|800.1|803.02|800.22|802.66|799.86|0
1653459320000|2022-05-25 06:15:20|802.78|799.98|802.78|799.98|802.9|800.1|802.78|799.98|0
1653459330000|2022-05-25 06:15:30|802.66|799.86|802.3|799.5|802.66|799.86|802.3|799.5|0
1653459350000|2022-05-25 06:15:50|802.9|800.1|802.78|799.98|803.02|800.22|802.78|799.98|0
1653459360000|2022-05-25 06:16:00|802.66|799.86|802.78|799.98|802.78|799.98|802.66|799.86|0
1653459370000|2022-05-25 06:16:10|802.9|800.1|803.73|800.93|803.73|800.93|802.9|800.1|0
1653459380000|2022-05-25 06:16:20|803.49|800.69|803.73|800.93|803.73|800.93|803.49|800.69|0
1653459390000|2022-05-25 06:16:30|803.86|801.06|803.62|800.82|803.86|801.06|803.49|800.69|0
1653459400000|2022-05-25 06:16:40|803.73|800.93|803.73|800.93|803.73|800.93|803.73|800.93|0
1653459410000|2022-05-25 06:16:50|803.97|801.17|803.49|800.69|803.97|801.17|803.49|800.69|0
1653459420000|2022-05-25 06:17:00|803.62|800.82|803.49|800.69|803.62|800.82|803.49|800.69|0
1653459430000|2022-05-25 06:17:10|803.73|800.93|803.62|800.82|803.73|800.93|803.62|800.82|0
1653459440000|2022-05-25 06:17:20|804.45|801.65|804.34|801.54|804.45|801.65|804.21|801.41|0
1653459450000|2022-05-25 06:17:30|804.45|801.65|804.45|801.65|804.45|801.65|804.45|801.65|0
1653459460000|2022-05-25 06:17:40|804.57|801.77|804.21|801.41|804.57|801.77|804.21|801.41|0
1653459470000|2022-05-25 06:17:50|804.45|801.65|804.33|801.53|804.45|801.65|804.33|801.53|0
1653459480000|2022-05-25 06:18:00|804.21|801.41|804.33|801.53|804.33|801.53|803.97|801.17|0
1653459490000|2022-05-25 06:18:10|804.93|802.13|805.41|802.61|805.41|802.61|804.93|802.13|0
1653459500000|2022-05-25 06:18:20|805.64|802.84|805.17|802.37|805.64|802.84|805.17|802.37|0
1653459510000|2022-05-25 06:18:30|805.64|802.84|805.41|802.61|805.64|802.84|805.41|802.61|0
1653459520000|2022-05-25 06:18:40|805.64|802.84|806.12|803.32|806.12|803.32|805.53|802.73|0
1653459530000|2022-05-25 06:18:50|805.88|803.08|806.12|803.32|806.12|803.32|805.88|803.08|0
1653459540000|2022-05-25 06:19:00|806.25|803.45|806.49|803.69|806.49|803.69|806.25|803.45|0
1653459550000|2022-05-25 06:19:10|806.36|803.56|806.36|803.56|806.36|803.56|806.36|803.56|0
1653459560000|2022-05-25 06:19:20|806.25|803.45|806.01|803.21|806.36|803.56|806.01|803.21|0
1653459570000|2022-05-25 06:19:30|805.88|803.08|804.93|802.13|805.88|803.08|804.93|802.13|0
1653459580000|2022-05-25 06:19:40|804.81|802.01|804.81|802.01|804.81|802.01|804.81|802.01|0
1653459590000|2022-05-25 06:19:50|804.69|801.89|804.93|802.13|804.93|802.13|804.69|801.89|0
1653459600000|2022-05-25 06:20:00|805.05|802.25|804.69|801.89|805.05|802.25|804.69|801.89|0
1653459610000|2022-05-25 06:20:10|804.45|801.65|804.45|801.65|804.69|801.89|804.45|801.65|0
1653459620000|2022-05-25 06:20:20|804.69|801.89|804.45|801.65|804.69|801.89|804.45|801.65|0
1653459630000|2022-05-25 06:20:30|804.69|801.89|804.69|801.89|804.69|801.89|804.69|801.89|0
1653459640000|2022-05-25 06:20:40|804.93|802.13|804.93|802.13|804.93|802.13|804.93|802.13|0
1653459650000|2022-05-25 06:20:50|804.69|801.89|804.69|801.89|804.69|801.89|804.69|801.89|0
1653459660000|2022-05-25 06:21:00|804.57|801.77|803.73|800.93|804.57|801.77|803.73|800.93|0
1653459670000|2022-05-25 06:21:10|803.49|800.69|803.49|800.69|803.49|800.69|803.25|800.45|0
1653459680000|2022-05-25 06:21:20|803.38|800.58|803.49|800.69|803.49|800.69|803.38|800.58|0
1653459690000|2022-05-25 06:21:30|803.62|800.82|803.49|800.69|803.73|800.93|803.49|800.69|0
1653459700000|2022-05-25 06:21:40|803.97|801.17|803.49|800.69|803.97|801.17|803.49|800.69|0
1653459710000|2022-05-25 06:21:50|803.73|800.93|803.73|800.93|803.73|800.93|803.73|800.93|0
1653459720000|2022-05-25 06:22:00|803.62|800.82|803.62|800.82|803.73|800.93|803.62|800.82|0
1653459730000|2022-05-25 06:22:10|803.49|800.69|803.97|801.17|803.97|801.17|803.49|800.69|0
1653459740000|2022-05-25 06:22:20|803.73|800.93|804.21|801.41|804.21|801.41|803.73|800.93|0
1653459750000|2022-05-25 06:22:30|804.1|801.3|804.1|801.3|804.1|801.3|803.97|801.17|0
1653459760000|2022-05-25 06:22:40|803.97|801.17|804.1|801.3|804.1|801.3|803.97|801.17|0
1653459770000|2022-05-25 06:22:50|804.21|801.41|804.1|801.3|804.21|801.41|804.1|801.3|0
1653459780000|2022-05-25 06:23:00|804.21|801.41|804.45|801.65|804.45|801.65|804.1|801.3|0
1653459790000|2022-05-25 06:23:10|804.57|801.77|804.33|801.53|804.57|801.77|804.33|801.53|0
1653459800000|2022-05-25 06:23:20|804.45|801.65|804.69|801.89|804.69|801.89|804.45|801.65|0
1653459810000|2022-05-25 06:23:30|804.93|802.13|804.93|802.13|804.93|802.13|804.93|802.13|0
1653459820000|2022-05-25 06:23:40|804.81|802.01|804.93|802.13|804.93|802.13|804.81|802.01|0
1653459830000|2022-05-25 06:23:50|804.69|801.89|804.69|801.89|804.69|801.89|804.69|801.89|0
1653459850000|2022-05-25 06:24:10|804.93|802.13|804.93|802.13|805.17|802.37|804.93|802.13|0
1653459860000|2022-05-25 06:24:20|804.69|801.89|804.69|801.89|804.69|801.89|804.69|801.89|0
1653459870000|2022-05-25 06:24:30|804.57|801.77|804.45|801.65|804.57|801.77|804.45|801.65|0
1653459880000|2022-05-25 06:24:40|804.57|801.77|804.45|801.65|804.57|801.77|804.45|801.65|0
1653459890000|2022-05-25 06:24:50|804.57|801.77|804.69|801.89|804.69|801.89|804.57|801.77|0
1653459900000|2022-05-25 06:25:00|804.45|801.65|804.45|801.65|804.45|801.65|804.45|801.65|0
1653459920000|2022-05-25 06:25:20|804.21|801.41|803.97|801.17|804.21|801.41|803.97|801.17|0
1653459930000|2022-05-25 06:25:30|804.21|801.41|803.97|801.17|804.21|801.41|803.97|801.17|0
1653459940000|2022-05-25 06:25:40|804.45|801.65|804.21|801.41|804.45|801.65|804.21|801.41|0
1653459950000|2022-05-25 06:25:50|804.45|801.65|804.21|801.41|804.45|801.65|804.21|801.41|0
1653459960000|2022-05-25 06:26:00|804.81|802.01|804.57|801.77|804.93|802.13|804.57|801.77|0
1653459970000|2022-05-25 06:26:10|804.81|802.01|805.05|802.25|805.05|802.25|804.69|801.89|0
1653459980000|2022-05-25 06:26:20|805.17|802.37|805.53|802.73|805.53|802.73|805.17|802.37|0
1653459990000|2022-05-25 06:26:30|805.4|802.6|805.4|802.6|805.4|802.6|805.4|802.6|0
1653460000000|2022-05-25 06:26:40|805.64|802.84|805.53|802.73|805.64|802.84|805.4|802.6|0
1653460010000|2022-05-25 06:26:50|805.64|802.84|805.64|802.84|805.64|802.84|805.64|802.84|0
1653460020000|2022-05-25 06:27:00|805.53|802.73|805.64|802.84|805.64|802.84|805.53|802.73|0
1653460030000|2022-05-25 06:27:10|805.53|802.73|805.17|802.37|805.53|802.73|805.17|802.37|0
1653460040000|2022-05-25 06:27:20|804.93|802.13|804.93|802.13|804.93|802.13|804.93|802.13|0
1653460050000|2022-05-25 06:27:30|804.69|801.89|804.93|802.13|804.93|802.13|804.69|801.89|0
1653460060000|2022-05-25 06:27:40|804.81|802.01|804.69|801.89|804.81|802.01|804.69|801.89|0
1653460070000|2022-05-25 06:27:50|804.45|801.65|804.93|802.13|804.93|802.13|804.45|801.65|0
1653460080000|2022-05-25 06:28:00|805.4|802.6|804.81|802.01|805.4|802.6|804.81|802.01|0
1653460090000|2022-05-25 06:28:10|804.69|801.89|804.81|802.01|804.81|802.01|804.69|801.89|0
1653460100000|2022-05-25 06:28:20|804.93|802.13|805.17|802.37|805.17|802.37|804.93|802.13|0
1653460110000|2022-05-25 06:28:30|804.81|802.01|804.57|801.77|804.93|802.13|804.57|801.77|0
1653460120000|2022-05-25 06:28:40|804.45|801.65|804.21|801.41|804.45|801.65|804.21|801.41|0
1653460130000|2022-05-25 06:28:50|803.97|801.17|804.69|801.89|804.69|801.89|803.97|801.17|0
1653460140000|2022-05-25 06:29:00|804.45|801.65|804.45|801.65|804.69|801.89|804.45|801.65|0
1653460150000|2022-05-25 06:29:10|804.33|801.53|804.45|801.65|804.45|801.65|804.33|801.53|0
1653460160000|2022-05-25 06:29:20|804.21|801.41|804.21|801.41|804.21|801.41|804.21|801.41|0
1653460170000|2022-05-25 06:29:30|803.97|801.17|804.33|801.53|804.45|801.65|803.97|801.17|0
1653460180000|2022-05-25 06:29:40|804.21|801.41|804.09|801.29|804.21|801.41|804.09|801.29|0
1653460190000|2022-05-25 06:29:50|804.21|801.41|804.09|801.29|804.33|801.53|804.09|801.29|0
1653460200000|2022-05-25 06:30:00|804.21|801.41|803.73|800.93|804.21|801.41|803.73|800.93|0
1653460210000|2022-05-25 06:30:10|803.49|800.69|803.25|800.45|803.73|800.93|803.25|800.45|0
1653460220000|2022-05-25 06:30:20|803.49|800.69|803.73|800.93|803.73|800.93|803.49|800.69|0
1653460230000|2022-05-25 06:30:30|803.49|800.69|803.86|801.06|803.86|801.06|803.49|800.69|0
1653460240000|2022-05-25 06:30:40|803.97|801.17|803.97|801.17|803.97|801.17|803.97|801.17|0
1653460250000|2022-05-25 06:30:50|804.09|801.29|804.33|801.53|804.33|801.53|804.09|801.29|0
1653460260000|2022-05-25 06:31:00|804.45|801.65|804.21|801.41|804.45|801.65|804.21|801.41|0
1653460270000|2022-05-25 06:31:10|804.09|801.29|804.21|801.41|804.21|801.41|803.97|801.17|0
1653460290000|2022-05-25 06:31:30|803.97|801.17|804.21|801.41|804.45|801.65|803.97|801.17|0
1653460300000|2022-05-25 06:31:40|804.45|801.65|804.45|801.65|804.45|801.65|804.45|801.65|0
1653460310000|2022-05-25 06:31:50|804.33|801.53|804.21|801.41|804.33|801.53|804.21|801.41|0
1653460320000|2022-05-25 06:32:00|803.97|801.17|803.97|801.17|803.97|801.17|803.97|801.17|0
1653460330000|2022-05-25 06:32:10|804.21|801.41|804.21|801.41|804.21|801.41|804.21|801.41|0
1653460340000|2022-05-25 06:32:20|804.69|801.89|804.69|801.89|804.69|801.89|804.69|801.89|0
1653460350000|2022-05-25 06:32:30|804.93|802.13|804.93|802.13|804.93|802.13|804.93|802.13|0
1653460370000|2022-05-25 06:32:50|805.64|802.84|805.4|802.6|805.77|802.97|805.4|802.6|0
1653460380000|2022-05-25 06:33:00|805.16|802.36|805.16|802.36|805.16|802.36|805.16|802.36|0
1653460390000|2022-05-25 06:33:10|805.4|802.6|805.88|803.08|805.88|803.08|805.4|802.6|0
1653460400000|2022-05-25 06:33:20|805.64|802.84|805.88|803.08|805.88|803.08|805.53|802.73|0
1653460410000|2022-05-25 06:33:30|805.77|802.97|805.64|802.84|805.77|802.97|805.64|802.84|0
1653460420000|2022-05-25 06:33:40|805.53|802.73|805.53|802.73|805.53|802.73|805.53|802.73|0
1653460430000|2022-05-25 06:33:50|805.16|802.36|805.16|802.36|805.16|802.36|805.05|802.25|0
1653460440000|2022-05-25 06:34:00|805.05|802.25|804.57|801.77|805.05|802.25|804.57|801.77|0
1653460450000|2022-05-25 06:34:10|804.45|801.65|804.45|801.65|804.45|801.65|804.21|801.41|0
1653460460000|2022-05-25 06:34:20|804.33|801.53|803.97|801.17|804.33|801.53|803.97|801.17|0
1653460470000|2022-05-25 06:34:30|803.49|800.69|803.49|800.69|803.73|800.93|803.49|800.69|0
1653460480000|2022-05-25 06:34:40|803.62|800.82|803.49|800.69|803.73|800.93|803.49|800.69|0
1653460490000|2022-05-25 06:34:50|803.25|800.45|803.01|800.21|803.25|800.45|803.01|800.21|0
1653460500000|2022-05-25 06:35:00|802.78|799.98|801.71|798.91|802.78|799.98|801.58|798.78|0
1653460510000|2022-05-25 06:35:10|801.82|799.02|802.06|799.26|802.06|799.26|801.82|799.02|0
1653460530000|2022-05-25 06:35:30|801.58|798.78|801.58|798.78|801.58|798.78|801.58|798.78|0
1653460540000|2022-05-25 06:35:40|801.82|799.02|801.82|799.02|801.82|799.02|801.71|798.91|0
1653460550000|2022-05-25 06:35:50|801.58|798.78|801.94|799.14|801.94|799.14|801.58|798.78|0
1653460560000|2022-05-25 06:36:00|801.82|799.02|801.58|798.78|801.82|799.02|801.47|798.67|0
1653460570000|2022-05-25 06:36:10|801.82|799.02|801.58|798.78|801.82|799.02|801.58|798.78|0
1653460580000|2022-05-25 06:36:20|801.47|798.67|801.1|798.3|801.47|798.67|801.1|798.3|0
1653460590000|2022-05-25 06:36:30|800.99|798.19|800.27|797.47|801.1|798.3|800.27|797.47|0
1653460600000|2022-05-25 06:36:40|800.39|797.59|800.39|797.59|800.39|797.59|800.15|797.35|0
1653460610000|2022-05-25 06:36:50|800.51|797.71|800.86|798.06|800.86|798.06|800.51|797.71|0
1653460620000|2022-05-25 06:37:00|800.75|797.95|800.86|798.06|800.86|798.06|800.63|797.83|0
1653460630000|2022-05-25 06:37:10|800.63|797.83|800.86|798.06|800.86|798.06|800.63|797.83|0
1653460640000|2022-05-25 06:37:20|800.99|798.19|801.1|798.3|801.1|798.3|800.99|798.19|0
1653460650000|2022-05-25 06:37:30|800.86|798.06|800.86|798.06|800.86|798.06|800.63|797.83|0
1653460660000|2022-05-25 06:37:40|800.63|797.83|800.75|797.95|801.1|798.3|800.63|797.83|0
1653460670000|2022-05-25 06:37:50|800.63|797.83|800.63|797.83|800.63|797.83|800.63|797.83|0
1653460680000|2022-05-25 06:38:00|800.86|798.06|800.63|797.83|800.86|798.06|800.63|797.83|0
1653460690000|2022-05-25 06:38:10|800.39|797.59|798.95|796.15|800.39|797.59|798.72|795.92|0
1653460700000|2022-05-25 06:38:20|799.08|796.28|798.95|796.15|799.08|796.28|798.95|796.15|0
1653460710000|2022-05-25 06:38:30|798.72|795.92|798.95|796.15|798.95|796.15|798.48|795.68|0
1653460720000|2022-05-25 06:38:40|799.08|796.28|798.95|796.15|799.08|796.28|798.95|796.15|0
1653460730000|2022-05-25 06:38:50|798.72|795.92|799.19|796.39|799.19|796.39|798.72|795.92|0
1653460740000|2022-05-25 06:39:00|798.95|796.15|799.43|796.63|799.43|796.63|798.95|796.15|0
1653460750000|2022-05-25 06:39:10|799.19|796.39|799.32|796.52|799.32|796.52|799.19|796.39|0
1653460760000|2022-05-25 06:39:20|799.43|796.63|799.19|796.39|799.43|796.63|799.08|796.28|0
1653460770000|2022-05-25 06:39:30|798.95|796.15|798.95|796.15|798.95|796.15|798.95|796.15|0
1653460780000|2022-05-25 06:39:40|797.76|794.96|797.76|794.96|797.76|794.96|797.76|794.96|0
1653460790000|2022-05-25 06:39:50|797.65|794.85|798.12|795.32|798.12|795.32|797.65|794.85|0
1653460800000|2022-05-25 06:40:00|798|795.2|798.24|795.44|798.24|795.44|798|795.2|0
1653460810000|2022-05-25 06:40:10|798|795.2|798.36|795.56|798.48|795.68|798|795.2|0
1653460820000|2022-05-25 06:40:20|798.72|795.92|798.6|795.8|798.72|795.92|798.48|795.68|0
1653460830000|2022-05-25 06:40:30|798.48|795.68|798.24|795.44|798.48|795.68|798.24|795.44|0
1653460840000|2022-05-25 06:40:40|798|795.2|798.36|795.56|798.48|795.68|798|795.2|0
1653460850000|2022-05-25 06:40:50|798|795.2|798|795.2|798.12|795.32|798|795.2|0
1653460860000|2022-05-25 06:41:00|797.76|794.96|798|795.2|798|795.2|797.76|794.96|0
1653460880000|2022-05-25 06:41:20|796.81|794.01|796.93|794.13|796.93|794.13|796.81|794.01|0
1653460890000|2022-05-25 06:41:30|797.05|794.25|797.05|794.25|797.05|794.25|796.93|794.13|0
1653460900000|2022-05-25 06:41:40|797.17|794.37|797.05|794.25|797.28|794.48|797.05|794.25|0
1653460910000|2022-05-25 06:41:50|797.28|794.48|797.28|794.48|797.28|794.48|797.28|794.48|0
1653460920000|2022-05-25 06:42:00|797.52|794.72|797.41|794.61|797.52|794.72|797.41|794.61|0
1653460930000|2022-05-25 06:42:10|797.52|794.72|797.28|794.48|797.52|794.72|797.28|794.48|0
1653460940000|2022-05-25 06:42:20|798|795.2|797.76|794.96|798|795.2|797.76|794.96|0
1653460950000|2022-05-25 06:42:30|798|795.2|798.24|795.44|798.24|795.44|798|795.2|0
1653460970000|2022-05-25 06:42:50|797.05|794.25|796.33|793.53|797.05|794.25|796.33|793.53|0
1653460980000|2022-05-25 06:43:00|796.22|793.42|796.09|793.29|796.33|793.53|795.85|793.05|0
1653460990000|2022-05-25 06:43:10|796.33|793.53|797.05|794.25|797.05|794.25|796.33|793.53|0
1653461000000|2022-05-25 06:43:20|797.41|794.61|797.41|794.61|797.41|794.61|797.41|794.61|0
1653461010000|2022-05-25 06:43:30|797.28|794.48|797.52|794.72|797.52|794.72|797.28|794.48|0
1653461020000|2022-05-25 06:43:40|797.28|794.48|797.05|794.25|797.52|794.72|797.05|794.25|0
1653461030000|2022-05-25 06:43:50|797.17|794.37|796.93|794.13|797.17|794.37|796.93|794.13|0
1653461040000|2022-05-25 06:44:00|797.05|794.25|797.05|794.25|797.05|794.25|797.05|794.25|0
1653461050000|2022-05-25 06:44:10|797.17|794.37|797.28|794.48|797.28|794.48|797.17|794.37|0
1653461060000|2022-05-25 06:44:20|797.05|794.25|796.81|794.01|797.05|794.25|796.81|794.01|0
1653461070000|2022-05-25 06:44:30|795.26|792.46|794.9|792.1|795.61|792.81|794.9|792.1|0
1653461080000|2022-05-25 06:44:40|794.78|791.98|795.14|792.34|795.14|792.34|794.66|791.86|0
1653461090000|2022-05-25 06:44:50|794.9|792.1|795.14|792.34|795.14|792.34|794.66|791.86|0
1653461100000|2022-05-25 06:45:00|795.38|792.58|794.9|792.1|795.38|792.58|794.9|792.1|0
1653461110000|2022-05-25 06:45:10|795.38|792.58|795.38|792.58|795.38|792.58|795.14|792.34|0
1653461120000|2022-05-25 06:45:20|795.5|792.7|795.14|792.34|795.5|792.7|795.14|792.34|0
1653461130000|2022-05-25 06:45:30|794.9|792.1|795.85|793.05|795.85|793.05|794.9|792.1|0
1653461140000|2022-05-25 06:45:40|795.74|792.94|795.85|793.05|795.85|793.05|795.74|792.94|0
1653461150000|2022-05-25 06:45:50|795.61|792.81|795.5|792.7|795.61|792.81|795.5|792.7|0
1653461160000|2022-05-25 06:46:00|795.38|792.58|795.61|792.81|795.85|793.05|795.14|792.34|0
1653461170000|2022-05-25 06:46:10|796.21|793.41|796.57|793.77|796.81|794.01|796.21|793.41|0
1653461180000|2022-05-25 06:46:20|796.69|793.89|796.81|794.01|796.81|794.01|796.57|793.77|0
1653461200000|2022-05-25 06:46:40|796.93|794.13|796.81|794.01|796.93|794.13|796.81|794.01|0
1653461210000|2022-05-25 06:46:50|797.04|794.24|797.28|794.48|797.28|794.48|797.04|794.24|0
1653461220000|2022-05-25 06:47:00|797.17|794.37|797.52|794.72|797.52|794.72|797.17|794.37|0
1653461230000|2022-05-25 06:47:10|797.28|794.48|797.52|794.72|797.65|794.85|797.28|794.48|0
1653461240000|2022-05-25 06:47:20|797.76|794.96|797.65|794.85|798|795.2|797.65|794.85|0
1653461250000|2022-05-25 06:47:30|797.76|794.96|795.85|793.05|797.76|794.96|795.85|793.05|0
1653461260000|2022-05-25 06:47:40|796.33|793.53|796.57|793.77|796.57|793.77|796.33|793.53|0
1653461270000|2022-05-25 06:47:50|796.33|793.53|796.57|793.77|796.57|793.77|796.33|793.53|0
1653461280000|2022-05-25 06:48:00|796.33|793.53|796.33|793.53|796.33|793.53|796.33|793.53|0
1653461290000|2022-05-25 06:48:10|796.21|793.41|795.61|792.81|796.21|793.41|795.61|792.81|0
1653461300000|2022-05-25 06:48:20|795.85|793.05|795.74|792.94|795.85|793.05|795.74|792.94|0
1653461310000|2022-05-25 06:48:30|795.85|793.05|795.38|792.58|795.85|793.05|795.38|792.58|0
1653461320000|2022-05-25 06:48:40|795.26|792.46|795.38|792.58|795.61|792.81|795.26|792.46|0
1653461330000|2022-05-25 06:48:50|795.61|792.81|795.38|792.58|795.61|792.81|795.38|792.58|0
1653461340000|2022-05-25 06:49:00|795.26|792.46|794.66|791.86|795.26|792.46|794.66|791.86|0
1653461350000|2022-05-25 06:49:10|793.23|790.43|793.47|790.67|793.47|790.67|793.23|790.43|0
1653461360000|2022-05-25 06:49:20|793.35|790.55|792.99|790.19|793.35|790.55|792.99|790.19|0
1653461370000|2022-05-25 06:49:30|792.75|789.95|793.83|791.03|793.83|791.03|792.75|789.95|0
1653461380000|2022-05-25 06:49:40|793.94|791.14|794.07|791.27|794.07|791.27|793.94|791.14|0
1653461390000|2022-05-25 06:49:50|793.94|791.14|793.35|790.55|793.94|791.14|793.35|790.55|0
1653461400000|2022-05-25 06:50:00|793.94|791.14|793.71|790.91|793.94|791.14|793.71|790.91|0
1653461410000|2022-05-25 06:50:10|793.59|790.79|793.71|790.91|793.71|790.91|793.59|790.79|0
1653461420000|2022-05-25 06:50:20|793.94|791.14|793.94|791.14|793.94|791.14|793.94|791.14|0
1653461430000|2022-05-25 06:50:30|794.07|791.27|793.83|791.03|794.07|791.27|793.83|791.03|0
1653461440000|2022-05-25 06:50:40|793.94|791.14|793.12|790.32|793.94|791.14|792.51|789.71|0
1653461450000|2022-05-25 06:50:50|793.23|790.43|793.23|790.43|793.23|790.43|793.23|790.43|0
1653461460000|2022-05-25 06:51:00|793.47|790.67|793.71|790.91|793.71|790.91|793.47|790.67|0
1653461470000|2022-05-25 06:51:10|794.18|791.38|794.66|791.86|794.66|791.86|794.18|791.38|0
1653461480000|2022-05-25 06:51:20|794.42|791.62|794.18|791.38|794.42|791.62|794.18|791.38|0
1653461490000|2022-05-25 06:51:30|794.31|791.51|794.42|791.62|794.42|791.62|794.31|791.51|0
1653461500000|2022-05-25 06:51:40|794.66|791.86|794.66|791.86|794.66|791.86|794.66|791.86|0
1653461510000|2022-05-25 06:51:50|794.42|791.62|794.42|791.62|794.42|791.62|794.42|791.62|0
1653461520000|2022-05-25 06:52:00|794.18|791.38|794.42|791.62|794.42|791.62|794.18|791.38|0
1653461530000|2022-05-25 06:52:10|793.23|790.43|792.04|789.24|793.23|790.43|792.04|789.24|0
1653461540000|2022-05-25 06:52:20|792.28|789.48|792.51|789.71|792.51|789.71|792.28|789.48|0
1653461550000|2022-05-25 06:52:30|792.28|789.48|792.28|789.48|792.28|789.48|792.28|789.48|0
1653461560000|2022-05-25 06:52:40|792.51|789.71|793.23|790.43|793.23|790.43|792.51|789.71|0
1653461570000|2022-05-25 06:52:50|793.47|790.67|793.23|790.43|793.47|790.67|793.23|790.43|0
1653461580000|2022-05-25 06:53:00|793.35|790.55|793.23|790.43|793.35|790.55|793.23|790.43|0
1653461590000|2022-05-25 06:53:10|793.35|790.55|793.35|790.55|793.35|790.55|793.35|790.55|0
1653461600000|2022-05-25 06:53:20|793.71|790.91|793.59|790.79|793.71|790.91|793.59|790.79|0
1653461610000|2022-05-25 06:53:30|793.71|790.91|793.71|790.91|793.71|790.91|793.59|790.79|0
1653461620000|2022-05-25 06:53:40|793.59|790.79|793.47|790.67|793.59|790.79|793.47|790.67|0
1653461630000|2022-05-25 06:53:50|790.61|787.81|791.8|789|792.04|789.24|790.61|787.81|0
1653461640000|2022-05-25 06:54:00|792.04|789.24|791.8|789|792.04|789.24|791.45|788.65|0
1653461650000|2022-05-25 06:54:10|792.28|789.48|792.04|789.24|792.28|789.48|792.04|789.24|0
1653461660000|2022-05-25 06:54:20|791.8|789|792.04|789.24|792.04|789.24|791.8|789|0
1653461670000|2022-05-25 06:54:30|792.28|789.48|791.69|788.89|792.28|789.48|791.45|788.65|0
1653461680000|2022-05-25 06:54:40|791.56|788.76|792.04|789.24|792.04|789.24|791.45|788.65|0
1653461690000|2022-05-25 06:54:50|792.16|789.36|792.28|789.48|792.28|789.48|792.04|789.24|0
1653461700000|2022-05-25 06:55:00|792.51|789.71|792.75|789.95|792.99|790.19|792.51|789.71|0
1653461710000|2022-05-25 06:55:10|792.99|790.19|792.99|790.19|792.99|790.19|792.99|790.19|0
1653461720000|2022-05-25 06:55:20|792.16|789.36|791.08|788.28|792.75|789.95|791.08|788.28|0
1653461730000|2022-05-25 06:55:30|790.85|788.05|791.08|788.28|791.08|788.28|790.85|788.05|0
1653461740000|2022-05-25 06:55:40|791.21|788.41|791.08|788.28|791.32|788.52|791.08|788.28|0
1653461750000|2022-05-25 06:55:50|791.21|788.41|791.21|788.41|791.21|788.41|791.08|788.28|0
1653461760000|2022-05-25 06:56:00|791.32|788.52|791.69|788.89|791.8|789|791.32|788.52|0
1653461770000|2022-05-25 06:56:10|791.92|789.12|792.99|790.19|792.99|790.19|791.92|789.12|0
1653461780000|2022-05-25 06:56:20|792.75|789.95|793.11|790.31|793.11|790.31|792.75|789.95|0
1653461790000|2022-05-25 06:56:30|792.99|790.19|793.35|790.55|793.47|790.67|792.99|790.19|0
1653461800000|2022-05-25 06:56:40|793.59|790.79|793.47|790.67|793.71|790.91|793.47|790.67|0
1653461810000|2022-05-25 06:56:50|793.35|790.55|792.04|789.24|793.35|790.55|792.04|789.24|0
1653461820000|2022-05-25 06:57:00|791.32|788.52|791.8|789|791.8|789|791.32|788.52|0
1653461830000|2022-05-25 06:57:10|791.56|788.76|792.28|789.48|792.28|789.48|791.56|788.76|0
1653461850000|2022-05-25 06:57:30|792.51|789.71|792.64|789.84|792.64|789.84|792.51|789.71|0
1653461860000|2022-05-25 06:57:40|792.51|789.71|792.99|790.19|792.99|790.19|792.51|789.71|0
1653461870000|2022-05-25 06:57:50|792.88|790.08|792.75|789.95|792.88|790.08|792.75|789.95|0
1653461880000|2022-05-25 06:58:00|792.99|790.19|793.23|790.43|793.23|790.43|792.99|790.19|0
1653461890000|2022-05-25 06:58:10|793.47|790.67|793.35|790.55|793.47|790.67|793.35|790.55|0
1653461900000|2022-05-25 06:58:20|793.11|790.31|792.99|790.19|793.11|790.31|792.99|790.19|0
1653461910000|2022-05-25 06:58:30|792.28|789.48|790.85|788.05|792.28|789.48|790.61|787.81|0
1653461920000|2022-05-25 06:58:40|791.08|788.28|791.32|788.52|791.45|788.65|791.08|788.28|0
1653461930000|2022-05-25 06:58:50|791.08|788.28|791.08|788.28|791.08|788.28|791.08|788.28|0
1653461940000|2022-05-25 06:59:00|790.73|787.93|792.04|789.24|792.04|789.24|790.73|787.93|0
1653461950000|2022-05-25 06:59:10|792.16|789.36|792.16|789.36|792.16|789.36|792.04|789.24|0
1653461960000|2022-05-25 06:59:20|792.28|789.48|792.99|790.19|792.99|790.19|792.28|789.48|0
1653461970000|2022-05-25 06:59:30|793.23|790.43|792.99|790.19|793.23|790.43|792.99|790.19|0
1653461980000|2022-05-25 06:59:40|793.23|790.43|793.35|790.55|793.35|790.55|793.23|790.43|0
1653461990000|2022-05-25 06:59:50|793.47|790.67|790.13|787.33|793.47|790.67|790.13|787.33|0
1653462000000|2022-05-25 07:00:00|791.21|788.41|791.68|788.88|791.68|788.88|790.97|788.17|0
1653462010000|2022-05-25 07:00:10|792.16|789.36|792.99|790.19|792.99|790.19|792.16|789.36|0
1653462020000|2022-05-25 07:00:20|792.75|789.95|793.47|790.67|793.47|790.67|792.51|789.71|0
1653462030000|2022-05-25 07:00:30|793.94|791.14|792.75|789.95|793.94|791.14|792.75|789.95|0
1653462040000|2022-05-25 07:00:40|792.64|789.84|793.23|790.43|793.23|790.43|792.64|789.84|0
1653462050000|2022-05-25 07:00:50|792.64|789.84|792.64|789.84|792.64|789.84|792.64|789.84|0
1653462060000|2022-05-25 07:01:00|793.23|790.43|794.66|791.86|794.66|791.86|793.23|790.43|0
1653462070000|2022-05-25 07:01:10|794.42|791.62|794.9|792.1|794.9|792.1|794.42|791.62|0
1653462080000|2022-05-25 07:01:20|794.18|791.38|794.18|791.38|794.18|791.38|793.7|790.9|0
1653462090000|2022-05-25 07:01:30|793.94|791.14|794.42|791.62|794.42|791.62|793.7|790.9|0
1653462100000|2022-05-25 07:01:40|794.18|791.38|795.14|792.34|795.14|792.34|794.18|791.38|0
1653462110000|2022-05-25 07:01:50|795.37|792.57|795.74|792.94|795.74|792.94|795.37|792.57|0
1653462120000|2022-05-25 07:02:00|795.85|793.05|795.85|793.05|795.85|793.05|795.61|792.81|0
1653462130000|2022-05-25 07:02:10|796.33|793.53|796.33|793.53|796.33|793.53|796.09|793.29|0
1653462140000|2022-05-25 07:02:20|795.85|793.05|796.33|793.53|796.33|793.53|795.61|792.81|0
1653462150000|2022-05-25 07:02:30|795.97|793.17|795.61|792.81|796.09|793.29|795.61|792.81|0
1653462160000|2022-05-25 07:02:40|795.37|792.57|795.37|792.57|795.5|792.7|795.14|792.34|0
1653462170000|2022-05-25 07:02:50|795.14|792.34|795.37|792.57|795.5|792.7|795.14|792.34|0
1653462180000|2022-05-25 07:03:00|795.5|792.7|796.21|793.41|796.33|793.53|795.5|792.7|0
1653462190000|2022-05-25 07:03:10|795.85|793.05|795.61|792.81|795.85|793.05|795.61|792.81|0
1653462200000|2022-05-25 07:03:20|795.26|792.46|795.74|792.94|795.74|792.94|795.13|792.33|0
1653462210000|2022-05-25 07:03:30|795.37|792.57|796.33|793.53|796.33|793.53|795.37|792.57|0
1653462220000|2022-05-25 07:03:40|796.09|793.29|796.57|793.77|796.57|793.77|796.09|793.29|0
1653462230000|2022-05-25 07:03:50|797.04|794.24|796.69|793.89|797.04|794.24|796.69|793.89|0
1653462240000|2022-05-25 07:04:00|796.8|794|797.04|794.24|797.28|794.48|796.8|794|0
1653462250000|2022-05-25 07:04:10|796.8|794|797.52|794.72|797.52|794.72|796.8|794|0
1653462260000|2022-05-25 07:04:20|797.28|794.48|797.41|794.61|797.41|794.61|797.17|794.37|0
1653462270000|2022-05-25 07:04:30|798|795.2|798.12|795.32|798.12|795.32|798|795.2|0
1653462280000|2022-05-25 07:04:40|797.88|795.08|798|795.2|798.47|795.67|797.88|795.08|0
1653462290000|2022-05-25 07:04:50|797.76|794.96|797.76|794.96|798.12|795.32|797.76|794.96|0
1653462300000|2022-05-25 07:05:00|797.68|795.28|797.56|795.16|797.68|795.28|797.44|795.04|0
1653462310000|2022-05-25 07:05:10|797.44|795.04|798.27|795.87|798.27|795.87|797.32|794.92|0
1653462320000|2022-05-25 07:05:20|798.16|795.76|798.27|795.87|798.27|795.87|798.04|795.64|0
1653462330000|2022-05-25 07:05:30|798.16|795.76|798.04|795.64|798.27|795.87|798.04|795.64|0
1653462340000|2022-05-25 07:05:40|798.27|795.87|798.27|795.87|798.27|795.87|798.27|795.87|0
1653462350000|2022-05-25 07:05:50|797.8|795.4|797.32|794.92|797.8|795.4|797.32|794.92|0
1653462360000|2022-05-25 07:06:00|797.44|795.04|797.92|795.52|798.04|795.64|797.44|795.04|0
1653462370000|2022-05-25 07:06:10|797.08|794.68|796.84|794.44|797.08|794.68|796.84|794.44|0
1653462380000|2022-05-25 07:06:20|796.13|793.73|795.89|793.49|796.13|793.73|795.89|793.49|0
1653462390000|2022-05-25 07:06:30|796.13|793.73|796.25|793.85|796.49|794.09|796.13|793.73|0
1653462400000|2022-05-25 07:06:40|796.37|793.97|796.97|794.57|796.97|794.57|796.37|793.97|0
1653462410000|2022-05-25 07:06:50|797.08|794.68|796.37|793.97|797.08|794.68|796.37|793.97|0
1653462420000|2022-05-25 07:07:00|796.6|794.2|795.89|793.49|796.6|794.2|795.89|793.49|0
1653462430000|2022-05-25 07:07:10|796.25|793.85|795.17|792.77|796.25|793.85|795.17|792.77|0
1653462440000|2022-05-25 07:07:20|795.3|792.9|795.65|793.25|795.65|793.25|795.17|792.77|0
1653462450000|2022-05-25 07:07:30|795.89|793.49|796.13|793.73|796.37|793.97|795.89|793.49|0
1653462460000|2022-05-25 07:07:40|795.65|793.25|795.65|793.25|795.65|793.25|795.65|793.25|0
1653462470000|2022-05-25 07:07:50|795.89|793.49|796.84|794.44|796.84|794.44|795.89|793.49|0
1653462480000|2022-05-25 07:08:00|796.6|794.2|795.41|793.01|796.6|794.2|795.41|793.01|0
1653462490000|2022-05-25 07:08:10|794.22|791.82|795.41|793.01|795.41|793.01|794.22|791.82|0
1653462500000|2022-05-25 07:08:20|795.06|792.66|794.93|792.53|795.06|792.66|794.93|792.53|0
1653462510000|2022-05-25 07:08:30|795.17|792.77|794.93|792.53|795.3|792.9|794.93|792.53|0
1653462520000|2022-05-25 07:08:40|794.7|792.3|794.46|792.06|794.7|792.3|794.46|792.06|0
1653462530000|2022-05-25 07:08:50|794.58|792.18|794.93|792.53|794.93|792.53|794.34|791.94|0
1653462540000|2022-05-25 07:09:00|794.1|791.7|793.15|790.75|794.22|791.82|793.15|790.75|0
1653462550000|2022-05-25 07:09:10|792.55|790.15|793.27|790.87|793.27|790.87|792.55|790.15|0
1653462560000|2022-05-25 07:09:20|793.03|790.63|793.5|791.1|793.5|791.1|793.03|790.63|0
1653462570000|2022-05-25 07:09:30|793.27|790.87|793.5|791.1|793.5|791.1|793.27|790.87|0
1653462580000|2022-05-25 07:09:40|793.15|790.75|793.15|790.75|793.15|790.75|793.03|790.63|0
1653462590000|2022-05-25 07:09:50|793.5|791.1|793.87|791.47|793.87|791.47|793.5|791.1|0
1653462600000|2022-05-25 07:10:00|794.22|791.82|794.7|792.3|794.7|792.3|794.1|791.7|0
1653462610000|2022-05-25 07:10:10|794.58|792.18|794.58|792.18|794.58|792.18|794.46|792.06|0
1653462620000|2022-05-25 07:10:20|794.46|792.06|793.74|791.34|794.46|792.06|793.74|791.34|0
1653462630000|2022-05-25 07:10:30|793.5|791.1|793.5|791.1|793.87|791.47|793.5|791.1|0
1653462640000|2022-05-25 07:10:40|793.74|791.34|794.1|791.7|794.1|791.7|793.74|791.34|0
1653462650000|2022-05-25 07:10:50|794.22|791.82|793.98|791.58|794.22|791.82|793.87|791.47|0
1653462660000|2022-05-25 07:11:00|794.22|791.82|794.1|791.7|794.46|792.06|793.87|791.47|0
1653462670000|2022-05-25 07:11:10|794.22|791.82|794.93|792.53|794.93|792.53|794.22|791.82|0
1653462680000|2022-05-25 07:11:20|796.13|793.73|796.36|793.96|796.73|794.33|795.65|793.25|0
1653462690000|2022-05-25 07:11:30|795.65|793.25|795.53|793.13|795.65|793.25|795.41|793.01|0
1653462700000|2022-05-25 07:11:40|795.17|792.77|794.22|791.82|795.17|792.77|794.22|791.82|0
1653462710000|2022-05-25 07:11:50|793.98|791.58|794.7|792.3|794.7|792.3|793.98|791.58|0
1653462720000|2022-05-25 07:12:00|794.93|792.53|793.87|791.47|794.93|792.53|793.74|791.34|0
1653462730000|2022-05-25 07:12:10|793.5|791.1|794.22|791.82|794.22|791.82|793.5|791.1|0
1653462740000|2022-05-25 07:12:20|794.46|792.06|793.98|791.58|794.58|792.18|793.98|791.58|0
1653462750000|2022-05-25 07:12:30|794.7|792.3|794.22|791.82|794.7|792.3|793.98|791.58|0
1653462760000|2022-05-25 07:12:40|794.58|792.18|794.22|791.82|794.58|792.18|793.98|791.58|0
1653462770000|2022-05-25 07:12:50|794.46|792.06|794.93|792.53|794.93|792.53|794.46|792.06|0
1653462780000|2022-05-25 07:13:00|794.7|792.3|794.7|792.3|794.7|792.3|794.1|791.7|0
1653462790000|2022-05-25 07:13:10|795.06|792.66|794.7|792.3|795.06|792.66|794.46|792.06|0
1653462800000|2022-05-25 07:13:20|794.58|792.18|794.22|791.82|794.58|792.18|793.98|791.58|0
1653462810000|2022-05-25 07:13:30|794.46|792.06|794.22|791.82|794.58|792.18|794.1|791.7|0
1653462820000|2022-05-25 07:13:40|794.1|791.7|793.87|791.47|794.1|791.7|793.87|791.47|0
1653462830000|2022-05-25 07:13:50|793.74|791.34|794.34|791.94|794.34|791.94|793.74|791.34|0
1653462840000|2022-05-25 07:14:00|794.46|792.06|794.1|791.7|794.46|792.06|794.1|791.7|0
1653462850000|2022-05-25 07:14:10|793.98|791.58|793.27|790.87|793.98|791.58|793.27|790.87|0
1653462860000|2022-05-25 07:14:20|793.74|791.34|793.74|791.34|793.74|791.34|793.5|791.1|0
1653462870000|2022-05-25 07:14:30|793.03|790.63|792.55|790.15|793.03|790.63|792.55|790.15|0
1653462880000|2022-05-25 07:14:40|793.15|790.75|793.03|790.63|793.15|790.75|792.79|790.39|0
1653462890000|2022-05-25 07:14:50|793.27|790.87|793.5|791.1|793.63|791.23|793.27|790.87|0
1653462900000|2022-05-25 07:15:00|793.03|790.63|793.5|791.1|793.74|791.34|793.03|790.63|0
1653462910000|2022-05-25 07:15:10|793.26|790.86|793.26|790.86|793.39|790.99|793.26|790.86|0
1653462920000|2022-05-25 07:15:20|793.5|791.1|793.5|791.1|793.63|791.23|793.5|791.1|0
1653462930000|2022-05-25 07:15:30|793.74|791.34|793.03|790.63|793.74|791.34|793.03|790.63|0
1653462940000|2022-05-25 07:15:40|792.79|790.39|793.26|790.86|793.26|790.86|792.67|790.27|0
1653462950000|2022-05-25 07:15:50|793.39|790.99|794.22|791.82|794.22|791.82|793.39|790.99|0
1653462960000|2022-05-25 07:16:00|793.63|791.23|793.63|791.23|793.63|791.23|793.63|791.23|0
1653462970000|2022-05-25 07:16:10|794.22|791.82|794.34|791.94|794.34|791.94|794.22|791.82|0
1653462980000|2022-05-25 07:16:20|794.46|792.06|794.46|792.06|794.46|792.06|794.22|791.82|0
1653462990000|2022-05-25 07:16:30|794.22|791.82|794.34|791.94|794.34|791.94|794.22|791.82|0
1653463000000|2022-05-25 07:16:40|794.22|791.82|794.22|791.82|794.22|791.82|794.22|791.82|0
1653463010000|2022-05-25 07:16:50|794.82|792.42|794.46|792.06|794.82|792.42|794.46|792.06|0
1653463020000|2022-05-25 07:17:00|794.93|792.53|795.53|793.13|796.01|793.61|794.93|792.53|0
1653463030000|2022-05-25 07:17:10|795.65|793.25|795.65|793.25|795.65|793.25|795.41|793.01|0
1653463040000|2022-05-25 07:17:20|795.41|793.01|795.3|792.9|795.41|793.01|795.17|792.77|0
1653463050000|2022-05-25 07:17:30|796.13|793.73|795.65|793.25|796.13|793.73|795.65|793.25|0
1653463060000|2022-05-25 07:17:40|794.93|792.53|794.1|791.7|794.93|792.53|794.1|791.7|0
1653463070000|2022-05-25 07:17:50|793.98|791.58|793.5|791.1|793.98|791.58|793.26|790.86|0
1653463080000|2022-05-25 07:18:00|792.67|790.27|791.6|789.2|792.67|790.27|791.6|789.2|0
1653463090000|2022-05-25 07:18:10|791.36|788.96|791.12|788.72|791.36|788.96|791.12|788.72|0
1653463100000|2022-05-25 07:18:20|791.36|788.96|791.12|788.72|791.6|789.2|791.12|788.72|0
1653463110000|2022-05-25 07:18:30|790.88|788.48|792.31|789.91|792.31|789.91|790.88|788.48|0
1653463120000|2022-05-25 07:18:40|791.96|789.56|792.07|789.67|792.07|789.67|791.72|789.32|0
1653463130000|2022-05-25 07:18:50|792.44|790.04|793.03|790.63|793.03|790.63|792.44|790.04|0
1653463140000|2022-05-25 07:19:00|792.67|790.27|792.79|790.39|792.79|790.39|792.55|790.15|0
1653463150000|2022-05-25 07:19:10|793.03|790.63|793.5|791.1|793.5|791.1|792.79|790.39|0
1653463160000|2022-05-25 07:19:20|793.74|791.34|793.26|790.86|793.74|791.34|793.26|790.86|0
1653463170000|2022-05-25 07:19:30|793.5|791.1|793.74|791.34|793.74|791.34|793.5|791.1|0
1653463180000|2022-05-25 07:19:40|793.98|791.58|794.34|791.94|794.34|791.94|793.98|791.58|0
1653463190000|2022-05-25 07:19:50|794.93|792.53|795.41|793.01|795.41|793.01|794.93|792.53|0
1653463200000|2022-05-25 07:20:00|795.3|792.9|795.17|792.77|795.3|792.9|794.93|792.53|0
1653463210000|2022-05-25 07:20:10|795.89|793.49|797.32|794.92|797.56|795.16|795.89|793.49|0
1653463220000|2022-05-25 07:20:20|797.2|794.8|798.27|795.87|798.27|795.87|797.2|794.8|0
1653463230000|2022-05-25 07:20:30|798.4|796|798.4|796|798.4|796|797.92|795.52|0
1653463240000|2022-05-25 07:20:40|798.75|796.35|798.75|796.35|798.75|796.35|798.63|796.23|0
1653463250000|2022-05-25 07:20:50|798.51|796.11|798.4|796|798.75|796.35|798.4|796|0
1653463260000|2022-05-25 07:21:00|798.63|796.23|798.4|796|798.63|796.23|798.27|795.87|0
1653463270000|2022-05-25 07:21:10|798.03|795.63|799.23|796.83|799.35|796.95|798.03|795.63|0
1653463280000|2022-05-25 07:21:20|799.47|797.07|799.7|797.3|799.94|797.54|799.47|797.07|0
1653463290000|2022-05-25 07:21:30|799.59|797.19|800.42|798.02|800.42|798.02|799.59|797.19|0
1653463300000|2022-05-25 07:21:40|800.66|798.26|800.66|798.26|800.66|798.26|800.66|798.26|0
1653463310000|2022-05-25 07:21:50|800.42|798.02|800.66|798.26|800.9|798.5|800.42|798.02|0
1653463320000|2022-05-25 07:22:00|800.9|798.5|800.66|798.26|800.9|798.5|800.66|798.26|0
1653463330000|2022-05-25 07:22:10|800.18|797.78|800.42|798.02|800.42|798.02|800.18|797.78|0
1653463340000|2022-05-25 07:22:20|800.18|797.78|800.18|797.78|800.18|797.78|799.94|797.54|0
1653463350000|2022-05-25 07:22:30|799.94|797.54|799.23|796.83|799.94|797.54|799.23|796.83|0
1653463360000|2022-05-25 07:22:40|798.99|796.59|798.27|795.87|798.99|796.59|798.27|795.87|0
1653463370000|2022-05-25 07:22:50|798.16|795.76|798.51|796.11|798.51|796.11|798.16|795.76|0
1653463380000|2022-05-25 07:23:00|798.99|796.59|798.75|796.35|798.99|796.59|798.75|796.35|0
1653463390000|2022-05-25 07:23:10|798.51|796.11|798.75|796.35|798.75|796.35|798.03|795.63|0
1653463400000|2022-05-25 07:23:20|798.87|796.47|798.75|796.35|798.87|796.47|798.51|796.11|0
1653463410000|2022-05-25 07:23:30|798.63|796.23|798.87|796.47|798.87|796.47|798.4|796|0
1653463420000|2022-05-25 07:23:40|798.63|796.23|798.27|795.87|798.75|796.35|798.27|795.87|0
1653463430000|2022-05-25 07:23:50|797.79|795.39|797.56|795.16|797.79|795.39|797.56|795.16|0
1653463440000|2022-05-25 07:24:00|797.79|795.39|797.79|795.39|797.79|795.39|797.56|795.16|0
1653463450000|2022-05-25 07:24:10|797.56|795.16|798.75|796.35|798.75|796.35|797.56|795.16|0
1653463460000|2022-05-25 07:24:20|798.27|795.87|798.51|796.11|798.75|796.35|798.27|795.87|0
1653463470000|2022-05-25 07:24:30|798.27|795.87|797.56|795.16|798.27|795.87|797.44|795.04|0
1653463480000|2022-05-25 07:24:40|797.44|795.04|797.44|795.04|797.79|795.39|797.44|795.04|0
1653463490000|2022-05-25 07:24:50|797.79|795.39|797.32|794.92|797.79|795.39|797.32|794.92|0
1653463500000|2022-05-25 07:25:00|797.2|794.8|797.92|795.52|797.92|795.52|797.2|794.8|0
1653463510000|2022-05-25 07:25:10|798.03|795.63|798.03|795.63|798.03|795.63|797.79|795.39|0
1653463520000|2022-05-25 07:25:20|798.16|795.76|798.03|795.63|798.4|796|798.03|795.63|0
1653463530000|2022-05-25 07:25:30|798.16|795.76|797.79|795.39|798.16|795.76|797.68|795.28|0
1653463540000|2022-05-25 07:25:40|797.56|795.16|797.92|795.52|798.27|795.87|797.56|795.16|0
1653463550000|2022-05-25 07:25:50|797.32|794.92|796.6|794.2|797.32|794.92|796.6|794.2|0
1653463560000|2022-05-25 07:26:00|797.08|794.68|798.27|795.87|798.27|795.87|797.08|794.68|0
1653463570000|2022-05-25 07:26:10|798.03|795.63|798.27|795.87|798.51|796.11|798.03|795.63|0
1653463580000|2022-05-25 07:26:20|798.51|796.11|798.27|795.87|798.51|796.11|798.27|795.87|0
1653463590000|2022-05-25 07:26:30|798.51|796.11|797.68|795.28|798.51|796.11|797.68|795.28|0
1653463600000|2022-05-25 07:26:40|798.03|795.63|798.27|795.87|798.27|795.87|797.92|795.52|0
1653463610000|2022-05-25 07:26:50|798.4|796|798.75|796.35|798.75|796.35|798.4|796|0
1653463620000|2022-05-25 07:27:00|798.63|796.23|798.51|796.11|798.63|796.23|798.51|796.11|0
1653463630000|2022-05-25 07:27:10|798.75|796.35|798.51|796.11|798.75|796.35|798.51|796.11|0
1653463640000|2022-05-25 07:27:20|798.75|796.35|798.75|796.35|798.99|796.59|798.75|796.35|0
1653463650000|2022-05-25 07:27:30|798.27|795.87|797.79|795.39|798.27|795.87|797.79|795.39|0
1653463660000|2022-05-25 07:27:40|798.03|795.63|798.51|796.11|798.51|796.11|798.03|795.63|0
1653463670000|2022-05-25 07:27:50|798.27|795.87|798.51|796.11|798.51|796.11|798.03|795.63|0
1653463680000|2022-05-25 07:28:00|798.27|795.87|798.51|796.11|798.51|796.11|798.27|795.87|0
1653463690000|2022-05-25 07:28:10|798.75|796.35|798.27|795.87|798.99|796.59|798.27|795.87|0
1653463700000|2022-05-25 07:28:20|798.51|796.11|798.27|795.87|798.63|796.23|798.27|795.87|0
1653463710000|2022-05-25 07:28:30|797.79|795.39|798.63|796.23|798.63|796.23|797.79|795.39|0
1653463720000|2022-05-25 07:28:40|798.75|796.35|799.35|796.95|799.35|796.95|798.63|796.23|0
1653463730000|2022-05-25 07:28:50|799.23|796.83|799.23|796.83|799.23|796.83|799.11|796.71|0
1653463740000|2022-05-25 07:29:00|799.11|796.71|798.99|796.59|799.23|796.83|798.99|796.59|0
1653463750000|2022-05-25 07:29:10|799.11|796.71|798.99|796.59|799.11|796.71|798.99|796.59|0
1653463760000|2022-05-25 07:29:20|799.11|796.71|799.35|796.95|799.46|797.06|799.11|796.71|0
1653463770000|2022-05-25 07:29:30|800.18|797.78|800.18|797.78|800.66|798.26|800.18|797.78|0
1653463780000|2022-05-25 07:29:40|799.94|797.54|800.18|797.78|800.18|797.78|799.94|797.54|0
1653463790000|2022-05-25 07:29:50|800.42|798.02|800.54|798.14|800.66|798.26|800.42|798.02|0
1653463800000|2022-05-25 07:30:00|800.66|798.26|801.5|799.1|801.5|799.1|800.66|798.26|0
1653463810000|2022-05-25 07:30:10|801.14|798.74|800.9|798.5|801.14|798.74|800.78|798.38|0
1653463820000|2022-05-25 07:30:20|801.02|798.62|800.9|798.5|801.14|798.74|800.9|798.5|0
1653463830000|2022-05-25 07:30:30|800.78|798.38|800.54|798.14|800.78|798.38|800.54|798.14|0
1653463840000|2022-05-25 07:30:40|800.66|798.26|801.14|798.74|801.61|799.21|800.66|798.26|0
1653463850000|2022-05-25 07:30:50|801.37|798.97|801.61|799.21|802.33|799.93|801.37|798.97|0
1653463860000|2022-05-25 07:31:00|801.37|798.97|801.98|799.58|801.98|799.58|801.14|798.74|0
1653463870000|2022-05-25 07:31:10|801.74|799.34|802.09|799.69|802.09|799.69|801.74|799.34|0
1653463880000|2022-05-25 07:31:20|801.85|799.45|801.14|798.74|801.98|799.58|801.14|798.74|0
1653463890000|2022-05-25 07:31:30|800.9|798.5|801.14|798.74|801.14|798.74|800.9|798.5|0
1653463900000|2022-05-25 07:31:40|801.26|798.86|801.61|799.21|801.61|799.21|801.26|798.86|0
1653463910000|2022-05-25 07:31:50|801.98|799.58|802.21|799.81|802.45|800.05|801.98|799.58|0
1653463920000|2022-05-25 07:32:00|802.33|799.93|802.69|800.29|802.69|800.29|802.33|799.93|0
1653463930000|2022-05-25 07:32:10|802.81|800.41|803.29|800.89|803.29|800.89|802.81|800.41|0
1653463940000|2022-05-25 07:32:20|803.52|801.12|804.24|801.84|804.24|801.84|803.52|801.12|0
1653463950000|2022-05-25 07:32:30|803.65|801.25|803.52|801.12|803.65|801.25|803.17|800.77|0
1653463960000|2022-05-25 07:32:40|803.65|801.25|803.41|801.01|803.65|801.25|803.29|800.89|0
1653463970000|2022-05-25 07:32:50|803.05|800.65|803.17|800.77|803.29|800.89|803.05|800.65|0
1653463980000|2022-05-25 07:33:00|803.29|800.89|802.33|799.93|803.29|800.89|802.33|799.93|0
1653463990000|2022-05-25 07:33:10|802.45|800.05|802.57|800.17|802.57|800.17|802.21|799.81|0
1653464000000|2022-05-25 07:33:20|802.81|800.41|802.33|799.93|803.05|800.65|802.33|799.93|0
1653464010000|2022-05-25 07:33:30|802.81|800.41|803.41|801.01|803.41|801.01|802.81|800.41|0
1653464020000|2022-05-25 07:33:40|803.28|800.88|803.17|800.77|803.28|800.88|802.93|800.53|0
1653464030000|2022-05-25 07:33:50|803.28|800.88|802.93|800.53|803.28|800.88|802.81|800.41|0
1653464040000|2022-05-25 07:34:00|803.28|800.88|802.33|799.93|803.28|800.88|802.21|799.81|0
1653464050000|2022-05-25 07:34:10|802.21|799.81|802.21|799.81|802.69|800.29|802.21|799.81|0
1653464060000|2022-05-25 07:34:20|802.33|799.93|802.45|800.05|802.45|800.05|801.98|799.58|0
1653464070000|2022-05-25 07:34:30|802.21|799.81|802.21|799.81|802.21|799.81|802.21|799.81|0
1653464080000|2022-05-25 07:34:40|802.09|799.69|801.85|799.45|802.09|799.69|801.61|799.21|0
1653464090000|2022-05-25 07:34:50|801.98|799.58|802.57|800.17|802.81|800.41|801.98|799.58|0
1653464100000|2022-05-25 07:35:00|802.33|799.93|801.85|799.45|802.33|799.93|801.85|799.45|0
1653464110000|2022-05-25 07:35:10|801.61|799.21|801.85|799.45|801.85|799.45|801.61|799.21|0
1653464120000|2022-05-25 07:35:20|801.74|799.34|801.14|798.74|801.85|799.45|801.14|798.74|0
1653464130000|2022-05-25 07:35:30|801.26|798.86|801.61|799.21|801.61|799.21|801.13|798.73|0
1653464140000|2022-05-25 07:35:40|801.37|798.97|801.61|799.21|801.61|799.21|801.37|798.97|0
1653464150000|2022-05-25 07:35:50|801.37|798.97|801.37|798.97|801.37|798.97|801.13|798.73|0
1653464160000|2022-05-25 07:36:00|801.85|799.45|801.61|799.21|801.85|799.45|801.61|799.21|0
1653464170000|2022-05-25 07:36:10|802.09|799.69|802.45|800.05|802.45|800.05|802.09|799.69|0
1653464180000|2022-05-25 07:36:20|802.33|799.93|802.09|799.69|802.33|799.93|802.09|799.69|0
1653464190000|2022-05-25 07:36:30|802.21|799.81|803.05|800.65|803.05|800.65|802.21|799.81|0
1653464200000|2022-05-25 07:36:40|802.93|800.53|803.28|800.88|803.65|801.25|802.93|800.53|0
1653464210000|2022-05-25 07:36:50|803.17|800.77|803.76|801.36|803.76|801.36|803.17|800.77|0
1653464220000|2022-05-25 07:37:00|803.28|800.88|804|801.6|804|801.6|803.28|800.88|0
1653464230000|2022-05-25 07:37:10|804.24|801.84|804.72|802.32|804.72|802.32|804.24|801.84|0
1653464240000|2022-05-25 07:37:20|804.6|802.2|805.44|803.04|805.44|803.04|804.6|802.2|0
1653464250000|2022-05-25 07:37:30|805.91|803.51|806.15|803.75|806.28|803.88|805.91|803.51|0
1653464260000|2022-05-25 07:37:40|806.52|804.12|806.52|804.12|806.52|804.12|806.28|803.88|0
1653464270000|2022-05-25 07:37:50|806.15|803.75|806.15|803.75|806.39|803.99|806.15|803.75|0
1653464280000|2022-05-25 07:38:00|805.91|803.51|805.67|803.27|806.15|803.75|805.67|803.27|0
1653464290000|2022-05-25 07:38:10|805.56|803.16|804.96|802.56|805.56|803.16|804.96|802.56|0
1653464300000|2022-05-25 07:38:20|805.32|802.92|805.08|802.68|805.32|802.92|804.96|802.56|0
1653464310000|2022-05-25 07:38:30|805.2|802.8|805.2|802.8|805.67|803.27|805.2|802.8|0
1653464320000|2022-05-25 07:38:40|804.96|802.56|805.44|803.04|805.44|803.04|804.96|802.56|0
1653464330000|2022-05-25 07:38:50|805.08|802.68|805.67|803.27|805.91|803.51|805.08|802.68|0
1653464340000|2022-05-25 07:39:00|805.8|803.4|806.04|803.64|806.04|803.64|805.8|803.4|0
1653464350000|2022-05-25 07:39:10|806.15|803.75|806.87|804.47|807.11|804.71|806.15|803.75|0
1653464360000|2022-05-25 07:39:20|806.63|804.23|806.39|803.99|806.63|804.23|806.39|803.99|0
1653464370000|2022-05-25 07:39:30|806.52|804.12|806.04|803.64|806.52|804.12|806.04|803.64|0
1653464380000|2022-05-25 07:39:40|806.52|804.12|805.91|803.51|806.52|804.12|805.91|803.51|0
1653464390000|2022-05-25 07:39:50|806.52|804.12|806.39|803.99|806.52|804.12|806.28|803.88|0
1653464400000|2022-05-25 07:40:00|806.15|803.75|805.44|803.04|806.15|803.75|805.44|803.04|0
1653464410000|2022-05-25 07:40:10|805.56|803.16|805.67|803.27|806.15|803.75|805.56|803.16|0
1653464420000|2022-05-25 07:40:20|805.44|803.04|805.56|803.16|805.56|803.16|805.44|803.04|0
1653464430000|2022-05-25 07:40:30|805.2|802.8|806.04|803.64|806.04|803.64|805.2|802.8|0
1653464440000|2022-05-25 07:40:40|805.91|803.51|805.8|803.4|806.39|803.99|805.8|803.4|0
1653464450000|2022-05-25 07:40:50|806.28|803.88|806.15|803.75|806.39|803.99|806.04|803.64|0
1653464460000|2022-05-25 07:41:00|806.28|803.88|806.15|803.75|806.39|803.99|806.15|803.75|0
1653464470000|2022-05-25 07:41:10|805.91|803.51|806.39|803.99|806.63|804.23|805.91|803.51|0
1653464480000|2022-05-25 07:41:20|806.15|803.75|805.91|803.51|806.15|803.75|805.8|803.4|0
1653464490000|2022-05-25 07:41:30|806.04|803.64|805.2|802.8|806.04|803.64|805.2|802.8|0
1653464500000|2022-05-25 07:41:40|804.96|802.56|803.89|801.49|804.96|802.56|803.89|801.49|0
1653464510000|2022-05-25 07:41:50|804.24|801.84|804.72|802.32|804.72|802.32|804.24|801.84|0
1653464520000|2022-05-25 07:42:00|804.6|802.2|804|801.6|804.6|802.2|803.89|801.49|0
1653464530000|2022-05-25 07:42:10|803.76|801.36|803.52|801.12|803.76|801.36|803.52|801.12|0
1653464540000|2022-05-25 07:42:20|803.76|801.36|803.76|801.36|803.76|801.36|803.76|801.36|0
1653464550000|2022-05-25 07:42:30|803.41|801.01|803.28|800.88|803.52|801.12|803.28|800.88|0
1653464560000|2022-05-25 07:42:40|803.17|800.77|803.41|801.01|803.41|801.01|803.17|800.77|0
1653464570000|2022-05-25 07:42:50|803.52|801.12|805.43|803.03|805.43|803.03|803.28|800.88|0
1653464580000|2022-05-25 07:43:00|805.56|803.16|805.8|803.4|806.04|803.64|805.56|803.16|0
1653464590000|2022-05-25 07:43:10|805.67|803.27|806.15|803.75|806.39|803.99|805.67|803.27|0
1653464600000|2022-05-25 07:43:20|805.67|803.27|805.2|802.8|805.67|803.27|805.2|802.8|0
1653464610000|2022-05-25 07:43:30|804.96|802.56|805.2|802.8|805.2|802.8|804.96|802.56|0
1653464620000|2022-05-25 07:43:40|804.96|802.56|805.08|802.68|805.08|802.68|804.84|802.44|0
1653464630000|2022-05-25 07:43:50|805.2|802.8|805.2|802.8|805.2|802.8|805.2|802.8|0
1653464640000|2022-05-25 07:44:00|804.96|802.56|805.43|803.03|805.43|803.03|804.96|802.56|0
1653464660000|2022-05-25 07:44:20|804.96|802.56|804.84|802.44|804.96|802.56|804.84|802.44|0
1653464670000|2022-05-25 07:44:30|804.96|802.56|804.96|802.56|805.2|802.8|804.84|802.44|0
1653464680000|2022-05-25 07:44:40|804.72|802.32|804.72|802.32|804.72|802.32|804.72|802.32|0
1653464690000|2022-05-25 07:44:50|804.84|802.44|804.96|802.56|804.96|802.56|804.6|802.2|0
1653464700000|2022-05-25 07:45:00|804.84|802.44|804.96|802.56|804.96|802.56|804.84|802.44|0
1653464710000|2022-05-25 07:45:10|804.72|802.32|805.32|802.92|805.32|802.92|804.72|802.32|0
1653464720000|2022-05-25 07:45:20|805.2|802.8|805.08|802.68|805.2|802.8|804.96|802.56|0
1653464730000|2022-05-25 07:45:30|805.67|803.27|805.8|803.4|805.8|803.4|805.67|803.27|0
1653464740000|2022-05-25 07:45:40|805.43|803.03|806.15|803.75|806.15|803.75|805.43|803.03|0
1653464750000|2022-05-25 07:45:50|805.67|803.27|806.15|803.75|806.15|803.75|805.67|803.27|0
1653464760000|2022-05-25 07:46:00|806.39|803.99|806.39|803.99|806.39|803.99|806.15|803.75|0
1653464770000|2022-05-25 07:46:10|806.87|804.47|806.99|804.59|806.99|804.59|806.63|804.23|0
1653464780000|2022-05-25 07:46:20|806.87|804.47|807.11|804.71|807.47|805.07|806.87|804.47|0
1653464790000|2022-05-25 07:46:30|806.63|804.23|806.39|803.99|806.87|804.47|806.28|803.88|0
1653464800000|2022-05-25 07:46:40|806.15|803.75|806.63|804.23|806.63|804.23|806.15|803.75|0
1653464810000|2022-05-25 07:46:50|806.52|804.12|806.39|803.99|806.52|804.12|806.39|803.99|0
1653464820000|2022-05-25 07:47:00|806.52|804.12|806.39|803.99|806.52|804.12|806.39|803.99|0
1653464830000|2022-05-25 07:47:10|805.67|803.27|805.56|803.16|805.8|803.4|805.56|803.16|0
1653464840000|2022-05-25 07:47:20|805.43|803.03|805.8|803.4|805.91|803.51|805.43|803.03|0
1653464850000|2022-05-25 07:47:30|805.91|803.51|805.08|802.68|805.91|803.51|805.08|802.68|0
1653464860000|2022-05-25 07:47:40|805.32|802.92|805.67|803.27|805.67|803.27|805.32|802.92|0
1653464870000|2022-05-25 07:47:50|805.56|803.16|805.56|803.16|805.56|803.16|805.43|803.03|0
1653464880000|2022-05-25 07:48:00|805.67|803.27|805.08|802.68|805.67|803.27|804.96|802.56|0
1653464890000|2022-05-25 07:48:10|804.84|802.44|804.48|802.08|804.96|802.56|804.48|802.08|0
1653464900000|2022-05-25 07:48:20|803.76|801.36|804.48|802.08|804.48|802.08|803.76|801.36|0
1653464910000|2022-05-25 07:48:30|804.36|801.96|804.72|802.32|804.84|802.44|804.36|801.96|0
1653464920000|2022-05-25 07:48:40|804.24|801.84|804.72|802.32|804.72|802.32|804.24|801.84|0
1653464930000|2022-05-25 07:48:50|804.48|802.08|804.72|802.32|804.72|802.32|804.48|802.08|0
1653464940000|2022-05-25 07:49:00|804.6|802.2|805.2|802.8|805.2|802.8|804.6|802.2|0
1653464950000|2022-05-25 07:49:10|805.43|803.03|805.91|803.51|805.91|803.51|805.2|802.8|0
1653464960000|2022-05-25 07:49:20|805.67|803.27|805.43|803.03|805.67|803.27|805.43|803.03|0
1653464970000|2022-05-25 07:49:30|804.96|802.56|804.72|802.32|804.96|802.56|804.72|802.32|0
1653464980000|2022-05-25 07:49:40|804.12|801.72|804.12|801.72|804.12|801.72|803.76|801.36|0
1653464990000|2022-05-25 07:49:50|804|801.6|804.12|801.72|804.12|801.72|803.89|801.49|0
1653465000000|2022-05-25 07:50:00|804.24|801.84|803.52|801.12|804.24|801.84|803.52|801.12|0
1653465010000|2022-05-25 07:50:10|803.76|801.36|804|801.6|804.12|801.72|803.76|801.36|0
1653465020000|2022-05-25 07:50:20|804.72|802.32|804|801.6|804.96|802.56|804|801.6|0
1653465030000|2022-05-25 07:50:30|804.48|802.08|803.41|801.01|804.48|802.08|803.41|801.01|0
1653465040000|2022-05-25 07:50:40|803.52|801.12|803.41|801.01|803.52|801.12|803.41|801.01|0
1653465050000|2022-05-25 07:50:50|803.52|801.12|803.52|801.12|803.65|801.25|803.52|801.12|0
1653465060000|2022-05-25 07:51:00|803.76|801.36|803.89|801.49|804.24|801.84|803.52|801.12|0
1653465070000|2022-05-25 07:51:10|804|801.6|804.24|801.84|804.24|801.84|804|801.6|0
1653465080000|2022-05-25 07:51:20|803.89|801.49|803.28|800.88|803.89|801.49|803.28|800.88|0
1653465090000|2022-05-25 07:51:30|803.04|800.64|802.81|800.41|803.04|800.64|802.69|800.29|0
1653465100000|2022-05-25 07:51:40|803.04|800.64|803.04|800.64|803.04|800.64|802.81|800.41|0
1653465110000|2022-05-25 07:51:50|802.93|800.53|802.81|800.41|802.93|800.53|802.81|800.41|0
1653465120000|2022-05-25 07:52:00|803.28|800.88|803.17|800.77|803.28|800.88|803.17|800.77|0
1653465130000|2022-05-25 07:52:10|802.8|800.4|803.04|800.64|803.04|800.64|802.8|800.4|0
1653465140000|2022-05-25 07:52:20|803.28|800.88|803.52|801.12|803.52|801.12|803.17|800.77|0
1653465150000|2022-05-25 07:52:30|803.41|801.01|803.17|800.77|803.65|801.25|803.04|800.64|0
1653465160000|2022-05-25 07:52:40|803.28|800.88|802.57|800.17|803.41|801.01|802.57|800.17|0
1653465170000|2022-05-25 07:52:50|802.69|800.29|803.28|800.88|803.28|800.88|802.69|800.29|0
1653465180000|2022-05-25 07:53:00|803.52|801.12|803.17|800.77|803.52|801.12|803.17|800.77|0
1653465190000|2022-05-25 07:53:10|802.57|800.17|802.57|800.17|802.69|800.29|802.57|800.17|0
1653465200000|2022-05-25 07:53:20|802.33|799.93|802.57|800.17|802.57|800.17|802.33|799.93|0
1653465210000|2022-05-25 07:53:30|802.8|800.4|802.21|799.81|802.8|800.4|802.21|799.81|0
1653465220000|2022-05-25 07:53:40|801.85|799.45|802.33|799.93|802.45|800.05|801.85|799.45|0
1653465230000|2022-05-25 07:53:50|802.57|800.17|802.8|800.4|802.8|800.4|802.33|799.93|0
1653465240000|2022-05-25 07:54:00|802.69|800.29|803.04|800.64|803.04|800.64|802.69|800.29|0
1653465250000|2022-05-25 07:54:10|803.52|801.12|804|801.6|804.24|801.84|803.52|801.12|0
1653465260000|2022-05-25 07:54:20|803.52|801.12|803.28|800.88|803.52|801.12|803.28|800.88|0
1653465270000|2022-05-25 07:54:30|802.93|800.53|802.57|800.17|802.93|800.53|802.57|800.17|0
1653465280000|2022-05-25 07:54:40|802.45|800.05|802.93|800.53|802.93|800.53|802.45|800.05|0
1653465290000|2022-05-25 07:54:50|802.8|800.4|803.52|801.12|803.52|801.12|802.8|800.4|0
1653465300000|2022-05-25 07:55:00|803.76|801.36|804.48|802.08|804.48|802.08|803.52|801.12|0
1653465310000|2022-05-25 07:55:10|804.12|801.72|803.65|801.25|804.12|801.72|803.65|801.25|0
1653465320000|2022-05-25 07:55:20|803.88|801.48|804.72|802.32|804.72|802.32|803.88|801.48|0
1653465330000|2022-05-25 07:55:30|805.19|802.79|804.84|802.44|805.19|802.79|804.84|802.44|0
1653465340000|2022-05-25 07:55:40|804.96|802.56|804.84|802.44|804.96|802.56|804.84|802.44|0
1653465350000|2022-05-25 07:55:50|804.48|802.08|804.12|801.72|804.48|802.08|804|801.6|0
1653465360000|2022-05-25 07:56:00|804.24|801.84|804|801.6|804.24|801.84|804|801.6|0
1653465370000|2022-05-25 07:56:10|804.24|801.84|803.76|801.36|804.48|802.08|803.76|801.36|0
1653465380000|2022-05-25 07:56:20|804|801.6|804.24|801.84|804.24|801.84|803.88|801.48|0
1653465390000|2022-05-25 07:56:30|804|801.6|804.24|801.84|804.36|801.96|804|801.6|0
1653465400000|2022-05-25 07:56:40|804.12|801.72|803.76|801.36|804.12|801.72|803.76|801.36|0
1653465410000|2022-05-25 07:56:50|803.88|801.48|804|801.6|804|801.6|803.76|801.36|0
1653465420000|2022-05-25 07:57:00|804.24|801.84|804.24|801.84|804.48|802.08|804.24|801.84|0
1653465430000|2022-05-25 07:57:10|804|801.6|804.48|802.08|804.48|802.08|804|801.6|0
1653465440000|2022-05-25 07:57:20|804.6|802.2|804.72|802.32|804.72|802.32|804.6|802.2|0
1653465450000|2022-05-25 07:57:30|804.96|802.56|804.36|801.96|804.96|802.56|804.36|801.96|0
1653465460000|2022-05-25 07:57:40|804.72|802.32|804.96|802.56|805.08|802.68|804.72|802.32|0
1653465470000|2022-05-25 07:57:50|805.43|803.03|804.96|802.56|805.43|803.03|804.96|802.56|0
1653465480000|2022-05-25 07:58:00|804.84|802.44|805.08|802.68|805.08|802.68|804.84|802.44|0
1653465490000|2022-05-25 07:58:10|805.56|803.16|805.67|803.27|805.91|803.51|805.56|803.16|0
1653465500000|2022-05-25 07:58:20|805.43|803.03|805.56|803.16|805.67|803.27|805.43|803.03|0
1653465510000|2022-05-25 07:58:30|805.43|803.03|805.91|803.51|805.91|803.51|805.32|802.92|0
1653465520000|2022-05-25 07:58:40|806.04|803.64|806.15|803.75|806.15|803.75|805.91|803.51|0
1653465530000|2022-05-25 07:58:50|806.51|804.11|806.27|803.87|806.51|804.11|806.27|803.87|0
1653465540000|2022-05-25 07:59:00|805.8|803.4|805.19|802.79|805.8|803.4|805.19|802.79|0
1653465550000|2022-05-25 07:59:10|805.91|803.51|806.63|804.23|806.63|804.23|805.91|803.51|0
1653465560000|2022-05-25 07:59:20|806.87|804.47|806.99|804.59|807.11|804.71|806.87|804.47|0
1653465570000|2022-05-25 07:59:30|806.87|804.47|806.87|804.47|806.87|804.47|806.75|804.35|0
1653465580000|2022-05-25 07:59:40|806.75|804.35|807.11|804.71|807.11|804.71|806.75|804.35|0
1653465590000|2022-05-25 07:59:50|806.99|804.59|806.39|803.99|807.47|805.07|806.39|803.99|0
1653465600000|2022-05-25 08:00:00|806.27|803.87|805.91|803.51|806.27|803.87|805.91|803.51|0
1653465610000|2022-05-25 08:00:10|805.56|803.16|805.19|802.79|805.67|803.27|805.19|802.79|0
1653465620000|2022-05-25 08:00:20|804.84|802.44|805.43|803.03|805.43|803.03|804.72|802.32|0
1653465630000|2022-05-25 08:00:30|805.19|802.79|804.84|802.44|805.19|802.79|804.84|802.44|0
1653465640000|2022-05-25 08:00:40|804.95|802.55|804.48|802.08|804.95|802.55|804.48|802.08|0
1653465650000|2022-05-25 08:00:50|805.43|803.03|805.19|802.79|805.43|803.03|805.19|802.79|0
1653465660000|2022-05-25 08:01:00|805.32|802.92|806.15|803.75|806.15|803.75|805.32|802.92|0
1653465670000|2022-05-25 08:01:10|806.51|804.11|806.27|803.87|806.51|804.11|805.91|803.51|0
1653465680000|2022-05-25 08:01:20|806.39|803.99|806.87|804.47|806.87|804.47|806.39|803.99|0
1653465690000|2022-05-25 08:01:30|806.99|804.59|807.58|805.18|807.58|805.18|806.87|804.47|0
1653465700000|2022-05-25 08:01:40|807.82|805.42|808.78|806.38|808.78|806.38|807.82|805.42|0
1653465710000|2022-05-25 08:01:50|809.02|806.62|809.02|806.62|809.02|806.62|808.78|806.38|0
1653465720000|2022-05-25 08:02:00|810.1|807.7|810.58|808.18|810.58|808.18|810.1|807.7|0
1653465730000|2022-05-25 08:02:10|811.17|808.77|811.78|809.38|811.78|809.38|811.17|808.77|0
1653465740000|2022-05-25 08:02:20|811.89|809.49|811.89|809.49|812.37|809.97|811.78|809.38|0
1653465750000|2022-05-25 08:02:30|812.37|809.97|812.61|810.21|812.61|810.21|811.89|809.49|0
1653465760000|2022-05-25 08:02:40|812.13|809.73|812.26|809.86|812.61|810.21|812.13|809.73|0
1653465770000|2022-05-25 08:02:50|812.37|809.97|812.37|809.97|812.61|810.21|812.37|809.97|0
1653465780000|2022-05-25 08:03:00|812.13|809.73|812.13|809.73|812.13|809.73|811.65|809.25|0
1653465790000|2022-05-25 08:03:10|812.02|809.62|811.65|809.25|812.13|809.73|811.65|809.25|0
1653465800000|2022-05-25 08:03:20|811.89|809.49|811.54|809.14|811.89|809.49|811.06|808.66|0
1653465810000|2022-05-25 08:03:30|811.41|809.01|811.89|809.49|811.89|809.49|811.41|809.01|0
1653465820000|2022-05-25 08:03:40|812.13|809.73|811.41|809.01|812.13|809.73|811.41|809.01|0
1653465830000|2022-05-25 08:03:50|811.54|809.14|811.65|809.25|811.89|809.49|811.54|809.14|0
1653465840000|2022-05-25 08:04:00|811.3|808.9|811.06|808.66|811.3|808.9|810.93|808.53|0
1653465850000|2022-05-25 08:04:10|811.17|808.77|811.06|808.66|811.17|808.77|810.93|808.53|0
1653465860000|2022-05-25 08:04:20|810.7|808.3|810.58|808.18|810.7|808.3|810.46|808.06|0
1653465870000|2022-05-25 08:04:30|810.7|808.3|810.46|808.06|810.7|808.3|810.46|808.06|0
1653465880000|2022-05-25 08:04:40|810.34|807.94|810.22|807.82|810.34|807.94|809.98|807.58|0
1653465890000|2022-05-25 08:04:50|809.98|807.58|809.86|807.46|809.98|807.58|809.86|807.46|0
1653465900000|2022-05-25 08:05:00|809.62|807.22|809.98|807.58|809.98|807.58|809.62|807.22|0
1653465910000|2022-05-25 08:05:10|810.22|807.82|810.22|807.82|810.46|808.06|810.22|807.82|0
1653465920000|2022-05-25 08:05:20|809.98|807.58|810.69|808.29|810.93|808.53|809.98|807.58|0
1653465930000|2022-05-25 08:05:30|810.82|808.42|811.41|809.01|811.41|809.01|810.69|808.29|0
1653465940000|2022-05-25 08:05:40|811.17|808.77|811.06|808.66|811.17|808.77|811.06|808.66|0
1653465950000|2022-05-25 08:05:50|811.17|808.77|811.17|808.77|811.3|808.9|811.17|808.77|0
1653465960000|2022-05-25 08:06:00|811.41|809.01|811.89|809.49|811.89|809.49|811.41|809.01|0
1653465970000|2022-05-25 08:06:10|812.37|809.97|812.13|809.73|812.37|809.97|812.13|809.73|0
1653465980000|2022-05-25 08:06:20|811.89|809.49|812.37|809.97|812.37|809.97|811.89|809.49|0
1653465990000|2022-05-25 08:06:30|812.85|810.45|812.85|810.45|813.09|810.69|812.85|810.45|0
1653466000000|2022-05-25 08:06:40|812.61|810.21|813.33|810.93|813.33|810.93|812.61|810.21|0
1653466010000|2022-05-25 08:06:50|813.21|810.81|813.33|810.93|813.33|810.93|813.21|810.81|0
1653466020000|2022-05-25 08:07:00|813.21|810.81|812.85|810.45|813.21|810.81|812.85|810.45|0
1653466030000|2022-05-25 08:07:10|813.09|810.69|813.09|810.69|813.09|810.69|813.09|810.69|0
1653466040000|2022-05-25 08:07:20|813.57|811.17|813.57|811.17|813.57|811.17|813.57|811.17|0
1653466050000|2022-05-25 08:07:30|814.53|812.13|814.77|812.37|814.77|812.37|814.53|812.13|0
1653466060000|2022-05-25 08:07:40|814.53|812.13|815.13|812.73|815.13|812.73|814.53|812.13|0
1653466070000|2022-05-25 08:07:50|814.77|812.37|815.25|812.85|815.25|812.85|814.77|812.37|0
1653466080000|2022-05-25 08:08:00|815.37|812.97|815.48|813.08|816.2|813.8|815.37|812.97|0
1653466090000|2022-05-25 08:08:10|815.24|812.84|815.24|812.84|815.61|813.21|815.24|812.84|0
1653466100000|2022-05-25 08:08:20|815.48|813.08|816.33|813.93|816.33|813.93|815.48|813.08|0
1653466110000|2022-05-25 08:08:30|816.09|813.69|815.96|813.56|816.2|813.8|815.96|813.56|0
1653466120000|2022-05-25 08:08:40|815.48|813.08|816.2|813.8|816.2|813.8|815.48|813.08|0
1653466130000|2022-05-25 08:08:50|815.72|813.32|815.72|813.32|815.72|813.32|815.61|813.21|0
1653466140000|2022-05-25 08:09:00|815.96|813.56|817.64|815.24|817.64|815.24|815.96|813.56|0
1653466150000|2022-05-25 08:09:10|817.4|815|817.64|815.24|817.64|815.24|817.4|815|0
1653466160000|2022-05-25 08:09:20|817.4|815|817.88|815.48|817.88|815.48|817.4|815|0
1653466170000|2022-05-25 08:09:30|818.01|815.61|818.36|815.96|818.36|815.96|818.01|815.61|0
1653466180000|2022-05-25 08:09:40|818.49|816.09|818.12|815.72|818.6|816.2|818.12|815.72|0
1653466190000|2022-05-25 08:09:50|817.64|815.24|818.6|816.2|818.6|816.2|817.64|815.24|0
1653466200000|2022-05-25 08:10:00|818.36|815.96|818.36|815.96|818.6|816.2|818.36|815.96|0
1653466210000|2022-05-25 08:10:10|818.6|816.2|818.84|816.44|818.84|816.44|818.6|816.2|0
1653466220000|2022-05-25 08:10:20|818.6|816.2|818.84|816.44|818.84|816.44|818.6|816.2|0
1653466230000|2022-05-25 08:10:30|818.6|816.2|818.6|816.2|818.84|816.44|818.6|816.2|0
1653466240000|2022-05-25 08:10:40|819.08|816.68|819.32|816.92|819.32|816.92|818.84|816.44|0
1653466250000|2022-05-25 08:10:50|819.56|817.16|819.32|816.92|819.56|817.16|819.32|816.92|0
1653466260000|2022-05-25 08:11:00|819.08|816.68|819.32|816.92|819.56|817.16|819.08|816.68|0
1653466270000|2022-05-25 08:11:10|819.08|816.68|819.21|816.81|819.32|816.92|819.08|816.68|0
1653466280000|2022-05-25 08:11:20|819.32|816.92|819.32|816.92|819.32|816.92|819.32|816.92|0
1653466290000|2022-05-25 08:11:30|819.56|817.16|819.56|817.16|819.56|817.16|819.32|816.92|0
1653466300000|2022-05-25 08:11:40|819.32|816.92|818.84|816.44|819.32|816.92|818.84|816.44|0
1653466310000|2022-05-25 08:11:50|819.08|816.68|818.73|816.33|819.08|816.68|818.73|816.33|0
1653466320000|2022-05-25 08:12:00|817.88|815.48|817.16|814.76|817.88|815.48|817.16|814.76|0
1653466330000|2022-05-25 08:12:10|816.92|814.52|816.44|814.04|817.29|814.89|816.44|814.04|0
1653466340000|2022-05-25 08:12:20|816.81|814.41|817.05|814.65|817.16|814.76|816.81|814.41|0
1653466350000|2022-05-25 08:12:30|816.92|814.52|816.68|814.28|816.92|814.52|816.44|814.04|0
1653466360000|2022-05-25 08:12:40|816.44|814.04|817.16|814.76|817.16|814.76|816.44|814.04|0
1653466370000|2022-05-25 08:12:50|817.4|815|816.92|814.52|817.4|815|816.92|814.52|0
1653466380000|2022-05-25 08:13:00|817.4|815|817.05|814.65|817.4|815|816.92|814.52|0
1653466390000|2022-05-25 08:13:10|817.16|814.76|816.92|814.52|817.16|814.76|816.68|814.28|0
1653466400000|2022-05-25 08:13:20|816.81|814.41|816.2|813.8|816.81|814.41|816.2|813.8|0
1653466410000|2022-05-25 08:13:30|816.68|814.28|816.68|814.28|816.92|814.52|816.68|814.28|0
1653466420000|2022-05-25 08:13:40|816.92|814.52|817.88|815.48|817.88|815.48|816.92|814.52|0
1653466430000|2022-05-25 08:13:50|817.64|815.24|817.4|815|817.64|815.24|817.16|814.76|0
1653466440000|2022-05-25 08:14:00|816.92|814.52|816.81|814.41|816.92|814.52|816.2|813.8|0
1653466450000|2022-05-25 08:14:10|816.92|814.52|816.44|814.04|816.92|814.52|816.44|814.04|0
1653466460000|2022-05-25 08:14:20|816.2|813.8|816.2|813.8|816.2|813.8|816.09|813.69|0
1653466470000|2022-05-25 08:14:30|816.44|814.04|816.09|813.69|816.44|814.04|816.09|813.69|0
1653466480000|2022-05-25 08:14:40|815.96|813.56|815.96|813.56|815.96|813.56|815.61|813.21|0
1653466490000|2022-05-25 08:14:50|815.72|813.32|816.2|813.8|816.44|814.04|815.72|813.32|0
1653466500000|2022-05-25 08:15:00|816.68|814.28|816.68|814.28|816.68|814.28|816.57|814.17|0
1653466510000|2022-05-25 08:15:10|816.57|814.17|817.53|815.13|817.53|815.13|816.57|814.17|0
1653466520000|2022-05-25 08:15:20|817.64|815.24|817.53|815.13|817.88|815.48|817.53|815.13|0
1653466530000|2022-05-25 08:15:30|817.4|815|817.29|814.89|817.4|815|817.29|814.89|0
1653466540000|2022-05-25 08:15:40|817.88|815.48|818.01|815.61|818.12|815.72|817.64|815.24|0
1653466550000|2022-05-25 08:15:50|818.36|815.96|818.6|816.2|818.6|816.2|818.12|815.72|0
1653466560000|2022-05-25 08:16:00|818.12|815.72|818.01|815.61|818.12|815.72|818.01|815.61|0
1653466570000|2022-05-25 08:16:10|817.88|815.48|817.64|815.24|817.88|815.48|817.64|815.24|0
1653466580000|2022-05-25 08:16:20|817.16|814.76|817.16|814.76|817.4|815|817.16|814.76|0
1653466590000|2022-05-25 08:16:30|817.64|815.24|818.36|815.96|818.36|815.96|817.64|815.24|0
1653466600000|2022-05-25 08:16:40|818.6|816.2|818.36|815.96|818.6|816.2|818.36|815.96|0
1653466610000|2022-05-25 08:16:50|818.84|816.44|818.72|816.32|818.84|816.44|818.48|816.08|0
1653466620000|2022-05-25 08:17:00|818.6|816.2|818.48|816.08|818.6|816.2|818.12|815.72|0
1653466630000|2022-05-25 08:17:10|818.72|816.32|818.72|816.32|818.84|816.44|818.72|816.32|0
1653466640000|2022-05-25 08:17:20|818.48|816.08|818.72|816.32|818.72|816.32|818.48|816.08|0
1653466650000|2022-05-25 08:17:30|818.96|816.56|819.08|816.68|819.08|816.68|818.96|816.56|0
1653466660000|2022-05-25 08:17:40|818.84|816.44|819.2|816.8|819.32|816.92|818.84|816.44|0
1653466670000|2022-05-25 08:17:50|819.44|817.04|819.44|817.04|819.56|817.16|819.32|816.92|0
1653466680000|2022-05-25 08:18:00|819.56|817.16|819.44|817.04|819.56|817.16|819.32|816.92|0
1653466690000|2022-05-25 08:18:10|819.32|816.92|819.08|816.68|819.56|817.16|819.08|816.68|0
1653466700000|2022-05-25 08:18:20|818.96|816.56|818.36|815.96|818.96|816.56|818.36|815.96|0
1653466710000|2022-05-25 08:18:30|818.24|815.84|818.36|815.96|818.36|815.96|818.24|815.84|0
1653466720000|2022-05-25 08:18:40|818.01|815.61|818.36|815.96|818.36|815.96|817.88|815.48|0
1653466730000|2022-05-25 08:18:50|818.12|815.72|818.36|815.96|818.36|815.96|818.12|815.72|0
1653466740000|2022-05-25 08:19:00|818.6|816.2|818.12|815.72|818.72|816.32|818.12|815.72|0
1653466750000|2022-05-25 08:19:10|817.64|815.24|817.4|815|817.64|815.24|817.4|815|0
1653466760000|2022-05-25 08:19:20|817.88|815.48|817.4|815|817.88|815.48|817.4|815|0
1653466770000|2022-05-25 08:19:30|817.16|814.76|816.68|814.28|817.16|814.76|816.68|814.28|0
1653466780000|2022-05-25 08:19:40|816.92|814.52|817.4|815|817.4|815|816.92|814.52|0
1653466790000|2022-05-25 08:19:50|817.29|814.89|817.88|815.48|817.88|815.48|817.29|814.89|0
1653466800000|2022-05-25 08:20:00|818.12|815.72|818.6|816.2|818.6|816.2|818.12|815.72|0
1653466810000|2022-05-25 08:20:10|818.84|816.44|818.24|815.84|818.84|816.44|818.24|815.84|0
1653466820000|2022-05-25 08:20:20|818.12|815.72|817.4|815|818.12|815.72|817.4|815|0
1653466830000|2022-05-25 08:20:30|817.16|814.76|816.68|814.28|817.16|814.76|816.68|814.28|0
1653466840000|2022-05-25 08:20:40|816.2|813.8|816.33|813.93|816.33|813.93|816.2|813.8|0
1653466850000|2022-05-25 08:20:50|816.2|813.8|816.81|814.41|816.81|814.41|816.2|813.8|0
1653466860000|2022-05-25 08:21:00|816.68|814.28|816.44|814.04|816.68|814.28|816.44|814.04|0
1653466870000|2022-05-25 08:21:10|816.2|813.8|816.33|813.93|816.44|814.04|816.2|813.8|0
1653466880000|2022-05-25 08:21:20|816.2|813.8|815.85|813.45|816.2|813.8|815.72|813.32|0
1653466890000|2022-05-25 08:21:30|815.96|813.56|816.09|813.69|816.09|813.69|815.85|813.45|0
1653466900000|2022-05-25 08:21:40|816.2|813.8|816.09|813.69|816.2|813.8|816.09|813.69|0
1653466910000|2022-05-25 08:21:50|815.96|813.56|815.72|813.32|815.96|813.56|815.72|813.32|0
1653466920000|2022-05-25 08:22:00|816.2|813.8|815.96|813.56|816.2|813.8|815.96|813.56|0
1653466930000|2022-05-25 08:22:10|815.72|813.32|815.61|813.21|815.96|813.56|815.61|813.21|0
1653466940000|2022-05-25 08:22:20|815.96|813.56|816.68|814.28|816.68|814.28|815.72|813.32|0
1653466950000|2022-05-25 08:22:30|816.44|814.04|816.44|814.04|816.57|814.17|816.44|814.04|0
1653466960000|2022-05-25 08:22:40|816.33|813.93|816.33|813.93|816.44|814.04|816.2|813.8|0
1653466970000|2022-05-25 08:22:50|816.44|814.04|816.44|814.04|816.57|814.17|816.44|814.04|0
1653466980000|2022-05-25 08:23:00|816.68|814.28|816.68|814.28|816.68|814.28|816.68|814.28|0
1653466990000|2022-05-25 08:23:10|816.57|814.17|816.57|814.17|816.81|814.41|816.57|814.17|0
1653467000000|2022-05-25 08:23:20|816.68|814.28|816.44|814.04|816.68|814.28|816.44|814.04|0
1653467010000|2022-05-25 08:23:30|816.57|814.17|816.57|814.17|816.57|814.17|816.44|814.04|0
1653467020000|2022-05-25 08:23:40|816.44|814.04|816.2|813.8|816.44|814.04|816.2|813.8|0
1653467030000|2022-05-25 08:23:50|815.72|813.32|815.48|813.08|815.72|813.32|815.48|813.08|0
1653467040000|2022-05-25 08:24:00|815.85|813.45|815.72|813.32|815.85|813.45|815.72|813.32|0
1653467050000|2022-05-25 08:24:10|815.96|813.56|816.09|813.69|816.09|813.69|815.85|813.45|0
1653467060000|2022-05-25 08:24:20|816.2|813.8|816.92|814.52|816.92|814.52|816.09|813.69|0
1653467070000|2022-05-25 08:24:30|816.68|814.28|816.44|814.04|816.68|814.28|816.44|814.04|0
1653467080000|2022-05-25 08:24:40|816.2|813.8|816.2|813.8|816.68|814.28|816.2|813.8|0
1653467090000|2022-05-25 08:24:50|816.09|813.69|815.96|813.56|816.2|813.8|815.96|813.56|0
1653467100000|2022-05-25 08:25:00|816.2|813.8|815.85|813.45|816.2|813.8|815.72|813.32|0
1653467110000|2022-05-25 08:25:10|815.96|813.56|815.96|813.56|816.2|813.8|815.85|813.45|0
1653467130000|2022-05-25 08:25:30|815.72|813.32|815.72|813.32|815.85|813.45|815.72|813.32|0
1653467140000|2022-05-25 08:25:40|815.48|813.08|815.24|812.84|815.61|813.21|815.24|812.84|0
1653467150000|2022-05-25 08:25:50|815|812.6|815.48|813.08|815.48|813.08|815|812.6|0
1653467160000|2022-05-25 08:26:00|815.96|813.56|816.2|813.8|816.2|813.8|815.85|813.45|0
1653467170000|2022-05-25 08:26:10|815.96|813.56|816.09|813.69|816.2|813.8|815.96|813.56|0
1653467180000|2022-05-25 08:26:20|815.96|813.56|815.72|813.32|815.96|813.56|815.72|813.32|0
1653467190000|2022-05-25 08:26:30|815.96|813.56|815.96|813.56|816.09|813.69|815.96|813.56|0
1653467200000|2022-05-25 08:26:40|815.72|813.32|815.72|813.32|815.72|813.32|815.72|813.32|0
1653467210000|2022-05-25 08:26:50|815.48|813.08|815.96|813.56|815.96|813.56|815.48|813.08|0
1653467220000|2022-05-25 08:27:00|815.72|813.32|816.33|813.93|816.33|813.93|815.72|813.32|0
1653467230000|2022-05-25 08:27:10|816.44|814.04|816.57|814.17|816.57|814.17|816.33|813.93|0
1653467240000|2022-05-25 08:27:20|816.92|814.52|816.68|814.28|816.92|814.52|816.57|814.17|0
1653467250000|2022-05-25 08:27:30|816.44|814.04|816.68|814.28|816.68|814.28|816.44|814.04|0
1653467260000|2022-05-25 08:27:40|816.44|814.04|816.68|814.28|816.68|814.28|816.44|814.04|0
1653467280000|2022-05-25 08:28:00|816.44|814.04|816.09|813.69|816.44|814.04|815.96|813.56|0
1653467290000|2022-05-25 08:28:10|815.96|813.56|815.72|813.32|815.96|813.56|815.37|812.97|0
1653467300000|2022-05-25 08:28:20|815.96|813.56|816.44|814.04|816.44|814.04|815.96|813.56|0
1653467310000|2022-05-25 08:28:30|816.33|813.93|816.81|814.41|816.81|814.41|816.33|813.93|0
1653467320000|2022-05-25 08:28:40|817.16|814.76|817.16|814.76|817.4|815|817.16|814.76|0
1653467330000|2022-05-25 08:28:50|816.68|814.28|816.44|814.04|816.68|814.28|816.44|814.04|0
1653467340000|2022-05-25 08:29:00|816.2|813.8|816.33|813.93|816.33|813.93|816.2|813.8|0
1653467350000|2022-05-25 08:29:10|816.44|814.04|816.44|814.04|816.44|814.04|816.33|813.93|0
1653467360000|2022-05-25 08:29:20|816.68|814.28|816.44|814.04|816.68|814.28|816.44|814.04|0
1653467370000|2022-05-25 08:29:30|815.72|813.32|815.96|813.56|816.2|813.8|815.72|813.32|0
1653467380000|2022-05-25 08:29:40|816.44|814.04|816.44|814.04|816.44|814.04|816.33|813.93|0
1653467390000|2022-05-25 08:29:50|815.85|813.45|815.85|813.45|815.85|813.45|815.85|813.45|0
1653467400000|2022-05-25 08:30:00|815.61|813.21|815|812.6|815.61|813.21|815|812.6|0
1653467410000|2022-05-25 08:30:10|815.24|812.84|814.52|812.12|815.24|812.84|814.52|812.12|0
1653467420000|2022-05-25 08:30:20|815|812.6|815|812.6|815|812.6|814.65|812.25|0
1653467430000|2022-05-25 08:30:30|814.89|812.49|814.76|812.36|815.24|812.84|814.76|812.36|0
1653467440000|2022-05-25 08:30:40|814.65|812.25|814.28|811.88|814.65|812.25|814.28|811.88|0
1653467450000|2022-05-25 08:30:50|814.04|811.64|814.04|811.64|814.04|811.64|813.8|811.4|0
1653467460000|2022-05-25 08:31:00|814.28|811.88|813.57|811.17|814.28|811.88|813.57|811.17|0
1653467470000|2022-05-25 08:31:10|813.33|810.93|813.45|811.05|813.45|811.05|813.33|810.93|0
1653467480000|2022-05-25 08:31:20|813.33|810.93|814.04|811.64|814.04|811.64|813.33|810.93|0
1653467490000|2022-05-25 08:31:30|813.8|811.4|813.45|811.05|813.8|811.4|813.45|811.05|0
1653467500000|2022-05-25 08:31:40|813.57|811.17|813.57|811.17|813.57|811.17|813.57|811.17|0
1653467510000|2022-05-25 08:31:50|813.8|811.4|813.57|811.17|813.8|811.4|813.57|811.17|0
1653467520000|2022-05-25 08:32:00|813.33|810.93|813.33|810.93|813.33|810.93|813.33|810.93|0
1653467530000|2022-05-25 08:32:10|813.45|811.05|813.45|811.05|813.45|811.05|813.33|810.93|0
1653467540000|2022-05-25 08:32:20|813.21|810.81|813.57|811.17|813.57|811.17|813.21|810.81|0
1653467550000|2022-05-25 08:32:30|813.33|810.93|812.85|810.45|813.33|810.93|812.85|810.45|0
1653467560000|2022-05-25 08:32:40|813.09|810.69|812.85|810.45|813.09|810.69|812.73|810.33|0
1653467570000|2022-05-25 08:32:50|812.97|810.57|812.85|810.45|812.97|810.57|812.85|810.45|0
1653467580000|2022-05-25 08:33:00|812.97|810.57|812.25|809.85|812.97|810.57|812.25|809.85|0
1653467590000|2022-05-25 08:33:10|812.13|809.73|811.89|809.49|812.13|809.73|811.89|809.49|0
1653467600000|2022-05-25 08:33:20|811.65|809.25|812.25|809.85|812.25|809.85|811.65|809.25|0
1653467610000|2022-05-25 08:33:30|812.01|809.61|812.85|810.45|812.85|810.45|812.01|809.61|0
1653467620000|2022-05-25 08:33:40|812.73|810.33|812.85|810.45|813.09|810.69|812.73|810.33|0
1653467630000|2022-05-25 08:33:50|812.61|810.21|811.89|809.49|812.61|810.21|811.89|809.49|0
1653467640000|2022-05-25 08:34:00|812.01|809.61|812.01|809.61|812.37|809.97|811.89|809.49|0
1653467650000|2022-05-25 08:34:10|812.13|809.73|812.25|809.85|812.25|809.85|812.13|809.73|0
1653467660000|2022-05-25 08:34:20|812.73|810.33|812.73|810.33|812.73|810.33|812.61|810.21|0
1653467670000|2022-05-25 08:34:30|812.61|810.21|812.37|809.97|812.61|810.21|812.37|809.97|0
1653467690000|2022-05-25 08:34:50|811.89|809.49|812.01|809.61|812.13|809.73|811.89|809.49|0
1653467700000|2022-05-25 08:35:00|812.37|809.97|812.13|809.73|812.37|809.97|812.01|809.61|0
1653467710000|2022-05-25 08:35:10|812.25|809.85|812.49|810.09|812.49|810.09|812.25|809.85|0
1653467720000|2022-05-25 08:35:20|812.37|809.97|812.85|810.45|812.85|810.45|812.37|809.97|0
1653467730000|2022-05-25 08:35:30|813.09|810.69|812.61|810.21|813.09|810.69|812.61|810.21|0
1653467740000|2022-05-25 08:35:40|812.73|810.33|813.09|810.69|813.09|810.69|812.73|810.33|0
1653467750000|2022-05-25 08:35:50|813.21|810.81|813.09|810.69|813.21|810.81|813.09|810.69|0
1653467760000|2022-05-25 08:36:00|813.21|810.81|813.09|810.69|813.56|811.16|813.09|810.69|0
1653467770000|2022-05-25 08:36:10|812.85|810.45|812.85|810.45|812.97|810.57|812.61|810.21|0
1653467780000|2022-05-25 08:36:20|812.61|810.21|812.61|810.21|812.61|810.21|812.49|810.09|0
1653467790000|2022-05-25 08:36:30|812.49|810.09|812.49|810.09|812.49|810.09|812.49|810.09|0
1653467800000|2022-05-25 08:36:40|812.37|809.97|811.89|809.49|812.37|809.97|811.89|809.49|0
1653467810000|2022-05-25 08:36:50|811.77|809.37|811.89|809.49|811.89|809.49|811.77|809.37|0
1653467820000|2022-05-25 08:37:00|811.77|809.37|811.77|809.37|811.89|809.49|811.77|809.37|0
1653467830000|2022-05-25 08:37:10|811.89|809.49|811.65|809.25|811.89|809.49|811.65|809.25|0
1653467840000|2022-05-25 08:37:20|811.41|809.01|811.17|808.77|811.53|809.13|811.17|808.77|0
1653467850000|2022-05-25 08:37:30|811.29|808.89|811.89|809.49|811.89|809.49|811.29|808.89|0
1653467860000|2022-05-25 08:37:40|811.65|809.25|811.65|809.25|811.65|809.25|811.65|809.25|0
1653467870000|2022-05-25 08:37:50|811.41|809.01|811.41|809.01|811.53|809.13|811.41|809.01|0
1653467880000|2022-05-25 08:38:00|811.65|809.25|811.65|809.25|811.89|809.49|811.65|809.25|0
1653467890000|2022-05-25 08:38:10|811.89|809.49|811.65|809.25|811.89|809.49|811.65|809.25|0
1653467900000|2022-05-25 08:38:20|811.41|809.01|811.17|808.77|811.41|809.01|811.17|808.77|0
1653467910000|2022-05-25 08:38:30|810.93|808.53|810.69|808.29|811.17|808.77|810.69|808.29|0
1653467920000|2022-05-25 08:38:40|810.45|808.05|810.69|808.29|810.69|808.29|810.45|808.05|0
1653467930000|2022-05-25 08:38:50|810.45|808.05|810.45|808.05|810.58|808.18|810.45|808.05|0
1653467940000|2022-05-25 08:39:00|810.21|807.81|810.45|808.05|810.45|808.05|810.21|807.81|0
1653467950000|2022-05-25 08:39:10|810.21|807.81|810.69|808.29|810.69|808.29|810.21|807.81|0
1653467960000|2022-05-25 08:39:20|810.82|808.42|811.65|809.25|811.65|809.25|810.82|808.42|0
1653467970000|2022-05-25 08:39:30|811.89|809.49|811.89|809.49|811.89|809.49|811.89|809.49|0
1653467980000|2022-05-25 08:39:40|811.77|809.37|811.89|809.49|811.89|809.49|811.77|809.37|0
1653467990000|2022-05-25 08:39:50|811.65|809.25|811.65|809.25|811.77|809.37|811.65|809.25|0
1653468000000|2022-05-25 08:40:00|811.89|809.49|811.65|809.25|811.89|809.49|811.65|809.25|0
1653468010000|2022-05-25 08:40:10|811.41|809.01|811.89|809.49|811.89|809.49|811.41|809.01|0
1653468020000|2022-05-25 08:40:20|811.77|809.37|811.89|809.49|811.89|809.49|811.77|809.37|0
1653468030000|2022-05-25 08:40:30|811.65|809.25|811.41|809.01|811.65|809.25|811.41|809.01|0
1653468040000|2022-05-25 08:40:40|811.65|809.25|811.17|808.77|811.65|809.25|811.17|808.77|0
1653468050000|2022-05-25 08:40:50|811.29|808.89|811.17|808.77|811.29|808.89|811.17|808.77|0
1653468060000|2022-05-25 08:41:00|810.93|808.53|811.41|809.01|811.41|809.01|810.93|808.53|0
1653468070000|2022-05-25 08:41:10|811.53|809.13|811.17|808.77|811.53|809.13|811.17|808.77|0
1653468080000|2022-05-25 08:41:20|810.93|808.53|810.69|808.29|810.93|808.53|810.69|808.29|0
1653468090000|2022-05-25 08:41:30|810.58|808.18|810.45|808.05|810.58|808.18|810.34|807.94|0
1653468100000|2022-05-25 08:41:40|810.21|807.81|810.34|807.94|810.34|807.94|810.21|807.81|0
1653468110000|2022-05-25 08:41:50|810.21|807.81|809.97|807.57|810.21|807.81|809.97|807.57|0
1653468120000|2022-05-25 08:42:00|810.1|807.7|809.97|807.57|810.1|807.7|809.73|807.33|0
1653468130000|2022-05-25 08:42:10|809.86|807.46|810.69|808.29|810.69|808.29|809.86|807.46|0
1653468140000|2022-05-25 08:42:20|810.45|808.05|810.21|807.81|810.45|808.05|810.21|807.81|0
1653468150000|2022-05-25 08:42:30|810.1|807.7|809.97|807.57|810.1|807.7|809.97|807.57|0
1653468160000|2022-05-25 08:42:40|810.21|807.81|810.21|807.81|810.21|807.81|810.21|807.81|0
1653468170000|2022-05-25 08:42:50|810.45|808.05|810.82|808.42|810.93|808.53|810.45|808.05|0
1653468180000|2022-05-25 08:43:00|811.17|808.77|810.69|808.29|811.17|808.77|810.69|808.29|0
1653468190000|2022-05-25 08:43:10|810.93|808.53|810.69|808.29|810.93|808.53|810.69|808.29|0
1653468200000|2022-05-25 08:43:20|810.93|808.53|810.69|808.29|810.93|808.53|810.69|808.29|0
1653468210000|2022-05-25 08:43:30|810.58|808.18|810.45|808.05|810.58|808.18|810.45|808.05|0
1653468220000|2022-05-25 08:43:40|810.69|808.29|810.58|808.18|810.69|808.29|810.45|808.05|0
1653468230000|2022-05-25 08:43:50|810.45|808.05|810.45|808.05|810.69|808.29|810.45|808.05|0
1653468240000|2022-05-25 08:44:00|810.21|807.81|810.45|808.05|810.45|808.05|810.21|807.81|0
1653468250000|2022-05-25 08:44:10|810.69|808.29|810.69|808.29|810.69|808.29|810.69|808.29|0
1653468260000|2022-05-25 08:44:20|810.93|808.53|810.69|808.29|810.93|808.53|810.69|808.29|0
1653468270000|2022-05-25 08:44:30|810.81|808.41|810.69|808.29|810.81|808.41|810.69|808.29|0
1653468280000|2022-05-25 08:44:40|810.45|808.05|810.45|808.05|810.69|808.29|810.45|808.05|0
1653468290000|2022-05-25 08:44:50|810.58|808.18|810.45|808.05|810.58|808.18|810.45|808.05|0
1653468300000|2022-05-25 08:45:00|810.69|808.29|810.45|808.05|810.69|808.29|810.45|808.05|0
1653468310000|2022-05-25 08:45:10|810.58|808.18|810.81|808.41|810.81|808.41|810.58|808.18|0
1653468320000|2022-05-25 08:45:20|810.69|808.29|810.81|808.41|810.81|808.41|810.69|808.29|0
1653468330000|2022-05-25 08:45:30|810.93|808.53|811.41|809.01|811.41|809.01|810.93|808.53|0
1653468340000|2022-05-25 08:45:40|811.29|808.89|811.29|808.89|811.29|808.89|811.29|808.89|0
1653468350000|2022-05-25 08:45:50|811.17|808.77|811.41|809.01|811.41|809.01|811.17|808.77|0
1653468360000|2022-05-25 08:46:00|811.65|809.25|811.65|809.25|811.65|809.25|811.65|809.25|0
1653468370000|2022-05-25 08:46:10|811.41|809.01|811.41|809.01|811.41|809.01|811.41|809.01|0
1653468380000|2022-05-25 08:46:20|811.53|809.13|811.65|809.25|811.65|809.25|811.41|809.01|0
1653468390000|2022-05-25 08:46:30|811.41|809.01|811.65|809.25|811.65|809.25|811.41|809.01|0
1653468410000|2022-05-25 08:46:50|811.77|809.37|811.41|809.01|811.77|809.37|811.41|809.01|0
1653468420000|2022-05-25 08:47:00|811.53|809.13|811.41|809.01|811.53|809.13|811.41|809.01|0
1653468430000|2022-05-25 08:47:10|811.65|809.25|811.65|809.25|811.77|809.37|811.65|809.25|0
1653468440000|2022-05-25 08:47:20|811.53|809.13|811.17|808.77|811.53|809.13|811.17|808.77|0
1653468460000|2022-05-25 08:47:40|810.93|808.53|811.17|808.77|811.17|808.77|810.93|808.53|0
1653468470000|2022-05-25 08:47:50|811.05|808.65|811.05|808.65|811.05|808.65|810.81|808.41|0
1653468480000|2022-05-25 08:48:00|810.93|808.53|811.17|808.77|811.29|808.89|810.93|808.53|0
1653468490000|2022-05-25 08:48:10|811.65|809.25|811.41|809.01|811.65|809.25|811.41|809.01|0
1653468500000|2022-05-25 08:48:20|811.65|809.25|811.65|809.25|811.65|809.25|811.65|809.25|0
1653468510000|2022-05-25 08:48:30|811.41|809.01|811.41|809.01|811.41|809.01|811.41|809.01|0
1653468520000|2022-05-25 08:48:40|810.93|808.53|810.93|808.53|810.93|808.53|810.93|808.53|0
1653468530000|2022-05-25 08:48:50|811.29|808.89|811.41|809.01|811.41|809.01|811.29|808.89|0
1653468540000|2022-05-25 08:49:00|811.65|809.25|811.65|809.25|811.65|809.25|811.65|809.25|0
1653468550000|2022-05-25 08:49:10|811.89|809.49|811.89|809.49|811.89|809.49|811.65|809.25|0
1653468560000|2022-05-25 08:49:20|811.29|808.89|811.17|808.77|811.41|809.01|811.17|808.77|0
1653468570000|2022-05-25 08:49:30|811.05|808.65|811.05|808.65|811.05|808.65|810.93|808.53|0
1653468580000|2022-05-25 08:49:40|811.41|809.01|811.41|809.01|811.41|809.01|811.41|809.01|0
1653468590000|2022-05-25 08:49:50|811.65|809.25|811.65|809.25|811.65|809.25|811.65|809.25|0
1653468600000|2022-05-25 08:50:00|811.41|809.01|811.65|809.25|811.65|809.25|811.41|809.01|0
1653468610000|2022-05-25 08:50:10|811.77|809.37|811.77|809.37|811.89|809.49|811.77|809.37|0
1653468620000|2022-05-25 08:50:20|811.65|809.25|811.65|809.25|811.65|809.25|811.65|809.25|0
1653468630000|2022-05-25 08:50:30|811.41|809.01|811.17|808.77|811.53|809.13|811.17|808.77|0
1653468640000|2022-05-25 08:50:40|811.29|808.89|812.13|809.73|812.13|809.73|811.29|808.89|0
1653468650000|2022-05-25 08:50:50|812.01|809.61|812.13|809.73|812.13|809.73|811.89|809.49|0
1653468660000|2022-05-25 08:51:00|812.37|809.97|812.61|810.21|812.61|810.21|812.37|809.97|0
1653468670000|2022-05-25 08:51:10|812.37|809.97|812.61|810.21|812.61|810.21|812.37|809.97|0
1653468680000|2022-05-25 08:51:20|812.49|810.09|812.37|809.97|812.49|810.09|812.37|809.97|0
1653468690000|2022-05-25 08:51:30|811.65|809.25|811.17|808.77|811.65|809.25|811.17|808.77|0
1653468700000|2022-05-25 08:51:40|811.41|809.01|811.17|808.77|811.41|809.01|811.17|808.77|0
1653468710000|2022-05-25 08:51:50|810.69|808.29|810.93|808.53|810.93|808.53|810.69|808.29|0
1653468720000|2022-05-25 08:52:00|810.69|808.29|810.45|808.05|810.69|808.29|810.45|808.05|0
1653468730000|2022-05-25 08:52:10|809.73|807.33|809.86|807.46|809.86|807.46|809.62|807.22|0
1653468740000|2022-05-25 08:52:20|809.97|807.57|809.49|807.09|809.97|807.57|809.49|807.09|0
1653468750000|2022-05-25 08:52:30|809.97|807.57|809.86|807.46|809.97|807.57|809.86|807.46|0
1653468760000|2022-05-25 08:52:40|809.97|807.57|809.73|807.33|809.97|807.57|809.73|807.33|0
1653468770000|2022-05-25 08:52:50|809.86|807.46|810.21|807.81|810.21|807.81|809.86|807.46|0
1653468780000|2022-05-25 08:53:00|809.97|807.57|809.49|807.09|809.97|807.57|809.49|807.09|0
1653468790000|2022-05-25 08:53:10|809.25|806.85|809.49|807.09|809.49|807.09|809.25|806.85|0
1653468800000|2022-05-25 08:53:20|809.62|807.22|810.1|807.7|810.1|807.7|809.62|807.22|0
1653468810000|2022-05-25 08:53:30|809.97|807.57|810.34|807.94|810.45|808.05|809.97|807.57|0
1653468820000|2022-05-25 08:53:40|810.21|807.81|810.34|807.94|810.34|807.94|809.97|807.57|0
1653468830000|2022-05-25 08:53:50|810.45|808.05|810.21|807.81|810.45|808.05|810.1|807.7|0
1653468840000|2022-05-25 08:54:00|810.1|807.7|810.34|807.94|810.34|807.94|810.1|807.7|0
1653468850000|2022-05-25 08:54:10|810.1|807.7|810.21|807.81|810.34|807.94|810.1|807.7|0
1653468860000|2022-05-25 08:54:20|809.97|807.57|809.86|807.46|810.1|807.7|809.86|807.46|0
1653468870000|2022-05-25 08:54:30|810.21|807.81|810.1|807.7|810.21|807.81|810.1|807.7|0
1653468880000|2022-05-25 08:54:40|809.86|807.46|809.73|807.33|809.86|807.46|809.73|807.33|0
1653468890000|2022-05-25 08:54:50|809.86|807.46|809.86|807.46|809.97|807.57|809.86|807.46|0
1653468900000|2022-05-25 08:55:00|809.97|807.57|809.97|807.57|809.97|807.57|809.97|807.57|0
1653468910000|2022-05-25 08:55:10|809.86|807.46|809.73|807.33|809.86|807.46|809.73|807.33|0
1653468920000|2022-05-25 08:55:20|809.86|807.46|809.97|807.57|809.97|807.57|809.86|807.46|0
1653468930000|2022-05-25 08:55:30|809.49|807.09|809.73|807.33|809.73|807.33|809.49|807.09|0
1653468940000|2022-05-25 08:55:40|809.97|807.57|810.1|807.7|810.1|807.7|809.97|807.57|0
1653468950000|2022-05-25 08:55:50|810.21|807.81|810.81|808.41|810.81|808.41|810.21|807.81|0
1653468960000|2022-05-25 08:56:00|810.93|808.53|811.17|808.77|811.17|808.77|810.93|808.53|0
1653468970000|2022-05-25 08:56:10|810.93|808.53|811.41|809.01|811.41|809.01|810.93|808.53|0
1653468980000|2022-05-25 08:56:20|812.13|809.73|812.37|809.97|812.37|809.97|812.13|809.73|0
1653468990000|2022-05-25 08:56:30|812.6|810.2|812.73|810.33|812.73|810.33|812.6|810.2|0
1653469000000|2022-05-25 08:56:40|812.49|810.09|812.6|810.2|812.6|810.2|812.37|809.97|0
1653469010000|2022-05-25 08:56:50|812.84|810.44|813.08|810.68|813.08|810.68|812.6|810.2|0
1653469020000|2022-05-25 08:57:00|812.84|810.44|813.21|810.81|813.21|810.81|812.36|809.96|0
1653469030000|2022-05-25 08:57:10|813.08|810.68|813.08|810.68|813.08|810.68|813.08|810.68|0
1653469040000|2022-05-25 08:57:20|813.21|810.81|813.08|810.68|813.21|810.81|813.08|810.68|0
1653469050000|2022-05-25 08:57:30|813.32|810.92|813.32|810.92|813.32|810.92|813.08|810.68|0
1653469060000|2022-05-25 08:57:40|813.21|810.81|813.69|811.29|813.69|811.29|813.21|810.81|0
1653469070000|2022-05-25 08:57:50|813.8|811.4|813.56|811.16|813.8|811.4|813.45|811.05|0
1653469080000|2022-05-25 08:58:00|813.08|810.68|813.56|811.16|813.56|811.16|813.08|810.68|0
1653469090000|2022-05-25 08:58:10|813.45|811.05|813.8|811.4|813.8|811.4|813.45|811.05|0
1653469100000|2022-05-25 08:58:20|814.04|811.64|813.56|811.16|814.04|811.64|813.56|811.16|0
1653469110000|2022-05-25 08:58:30|813.69|811.29|813.69|811.29|813.69|811.29|813.69|811.29|0
1653469120000|2022-05-25 08:58:40|813.56|811.16|813.56|811.16|813.8|811.4|813.56|811.16|0
1653469140000|2022-05-25 08:59:00|813.69|811.29|813.56|811.16|813.69|811.29|813.56|811.16|0
1653469150000|2022-05-25 08:59:10|813.69|811.29|813.8|811.4|813.8|811.4|813.69|811.29|0
1653469160000|2022-05-25 08:59:20|814.76|812.36|814.76|812.36|814.76|812.36|814.76|812.36|0
1653469170000|2022-05-25 08:59:30|814.52|812.12|815.12|812.72|815.12|812.72|814.52|812.12|0
1653469180000|2022-05-25 08:59:40|815.48|813.08|815.36|812.96|815.48|813.08|815.24|812.84|0
1653469190000|2022-05-25 08:59:50|815.24|812.84|815.48|813.08|815.48|813.08|815.24|812.84|0
1653469200000|2022-05-25 09:00:00|815.72|813.32|815.96|813.56|815.96|813.56|815.72|813.32|0
1653469210000|2022-05-25 09:00:10|815.72|813.32|815.72|813.32|815.96|813.56|815.72|813.32|0
1653469220000|2022-05-25 09:00:20|815.24|812.84|815.72|813.32|815.72|813.32|815.24|812.84|0
1653469230000|2022-05-25 09:00:30|815.84|813.44|816.08|813.68|816.08|813.68|815.72|813.32|0
1653469240000|2022-05-25 09:00:40|815.96|813.56|816.44|814.04|816.44|814.04|815.96|813.56|0
1653469250000|2022-05-25 09:00:50|816.56|814.16|816.68|814.28|816.68|814.28|816.44|814.04|0
1653469260000|2022-05-25 09:01:00|816.44|814.04|816.44|814.04|816.56|814.16|816.44|814.04|0
1653469270000|2022-05-25 09:01:10|816.68|814.28|816.56|814.16|816.68|814.28|816.56|814.16|0
1653469280000|2022-05-25 09:01:20|816.44|814.04|817.4|815|817.4|815|816.44|814.04|0
1653469290000|2022-05-25 09:01:30|817.64|815.24|817.04|814.64|817.64|815.24|817.04|814.64|0
1653469300000|2022-05-25 09:01:40|816.92|814.52|817.16|814.76|817.16|814.76|816.92|814.52|0
1653469310000|2022-05-25 09:01:50|817.4|815|817.4|815|817.4|815|817.28|814.88|0
1653469320000|2022-05-25 09:02:00|817.16|814.76|817.64|815.24|817.64|815.24|817.16|814.76|0
1653469330000|2022-05-25 09:02:10|817.4|815|818.36|815.96|818.36|815.96|817.16|814.76|0
1653469340000|2022-05-25 09:02:20|818.6|816.2|818.72|816.32|818.72|816.32|818.6|816.2|0
1653469350000|2022-05-25 09:02:30|818.6|816.2|818.72|816.32|818.83|816.43|818.6|816.2|0
1653469360000|2022-05-25 09:02:40|818.6|816.2|818.83|816.43|818.83|816.43|818.6|816.2|0
1653469370000|2022-05-25 09:02:50|818.72|816.32|818.6|816.2|818.72|816.32|818.6|816.2|0
1653469380000|2022-05-25 09:03:00|818.72|816.32|818.6|816.2|818.72|816.32|818.6|816.2|0
1653469390000|2022-05-25 09:03:10|818.48|816.08|818.6|816.2|818.6|816.2|818.36|815.96|0
1653469400000|2022-05-25 09:03:20|818.48|816.08|818.59|816.19|818.83|816.43|818.48|816.08|0
1653469410000|2022-05-25 09:03:30|818.48|816.08|818.48|816.08|818.59|816.19|818.48|816.08|0
1653469420000|2022-05-25 09:03:40|818.59|816.19|819.2|816.8|819.2|816.8|818.59|816.19|0
1653469430000|2022-05-25 09:03:50|819.07|816.67|819.2|816.8|819.2|816.8|818.96|816.56|0
1653469440000|2022-05-25 09:04:00|819.07|816.67|819.07|816.67|819.07|816.67|819.07|816.67|0
1653469450000|2022-05-25 09:04:10|818.96|816.56|818.83|816.43|819.07|816.67|818.83|816.43|0
1653469460000|2022-05-25 09:04:20|818.96|816.56|818.96|816.56|819.07|816.67|818.96|816.56|0
1653469470000|2022-05-25 09:04:30|819.31|816.91|819.79|817.39|819.79|817.39|819.31|816.91|0
1653469480000|2022-05-25 09:04:40|820.03|817.63|819.79|817.39|820.03|817.63|819.79|817.39|0
1653469490000|2022-05-25 09:04:50|819.68|817.28|819.2|816.8|819.68|817.28|819.07|816.67|0
1653469500000|2022-05-25 09:05:00|819.07|816.67|819.31|816.91|819.31|816.91|819.07|816.67|0
1653469510000|2022-05-25 09:05:10|819.2|816.8|819.55|817.15|819.55|817.15|819.2|816.8|0
1653469520000|2022-05-25 09:05:20|819.31|816.91|819.55|817.15|819.55|817.15|819.31|816.91|0
1653469530000|2022-05-25 09:05:30|820.03|817.63|819.79|817.39|820.03|817.63|819.79|817.39|0
1653469540000|2022-05-25 09:05:40|819.92|817.52|820.03|817.63|820.03|817.63|819.92|817.52|0
1653469550000|2022-05-25 09:05:50|820.16|817.76|819.92|817.52|820.16|817.76|819.79|817.39|0
1653469560000|2022-05-25 09:06:00|819.79|817.39|818.59|816.19|819.79|817.39|818.59|816.19|0
1653469570000|2022-05-25 09:06:10|819.07|816.67|819.07|816.67|819.31|816.91|819.07|816.67|0
1653469580000|2022-05-25 09:06:20|818.96|816.56|818.83|816.43|818.96|816.56|818.83|816.43|0
1653469590000|2022-05-25 09:06:30|818.72|816.32|818.59|816.19|818.72|816.32|818.35|815.95|0
1653469600000|2022-05-25 09:06:40|818.24|815.84|817.88|815.48|818.24|815.84|817.88|815.48|0
1653469610000|2022-05-25 09:06:50|817.64|815.24|819.55|817.15|819.55|817.15|817.64|815.24|0
1653469620000|2022-05-25 09:07:00|819.44|817.04|819.79|817.39|819.79|817.39|819.2|816.8|0
1653469630000|2022-05-25 09:07:10|819.68|817.28|819.92|817.52|819.92|817.52|819.68|817.28|0
1653469640000|2022-05-25 09:07:20|819.79|817.39|819.31|816.91|819.79|817.39|819.31|816.91|0
1653469650000|2022-05-25 09:07:30|819.07|816.67|819.07|816.67|819.31|816.91|819.07|816.67|0
1653469660000|2022-05-25 09:07:40|819.31|816.91|819.44|817.04|819.44|817.04|819.07|816.67|0
1653469670000|2022-05-25 09:07:50|819.31|816.91|819.55|817.15|819.55|817.15|819.31|816.91|0
1653469680000|2022-05-25 09:08:00|819.68|817.28|819.79|817.39|820.03|817.63|819.68|817.28|0
1653469690000|2022-05-25 09:08:10|820.03|817.63|819.79|817.39|820.03|817.63|819.79|817.39|0
1653469700000|2022-05-25 09:08:20|819.68|817.28|820.03|817.63|820.03|817.63|819.68|817.28|0
1653469710000|2022-05-25 09:08:30|820.4|818|820.75|818.35|820.75|818.35|820.4|818|0
1653469720000|2022-05-25 09:08:40|820.27|817.87|819.92|817.52|820.27|817.87|819.92|817.52|0
1653469730000|2022-05-25 09:08:50|820.03|817.63|819.68|817.28|820.03|817.63|819.68|817.28|0
1653469740000|2022-05-25 09:09:00|819.55|817.15|819.55|817.15|819.79|817.39|819.55|817.15|0
1653469750000|2022-05-25 09:09:10|819.07|816.67|818.83|816.43|819.07|816.67|818.83|816.43|0
1653469760000|2022-05-25 09:09:20|818.59|816.19|818.35|815.95|818.72|816.32|818.11|815.71|0
1653469770000|2022-05-25 09:09:30|818.11|815.71|818.11|815.71|818.11|815.71|818.11|815.71|0
1653469790000|2022-05-25 09:09:50|818.59|816.19|818.72|816.32|818.83|816.43|818.59|816.19|0
1653469800000|2022-05-25 09:10:00|818.59|816.19|818.59|816.19|818.59|816.19|818.35|815.95|0
1653469810000|2022-05-25 09:10:10|818.48|816.08|818.48|816.08|818.59|816.19|818.48|816.08|0
1653469820000|2022-05-25 09:10:20|818.59|816.19|818.35|815.95|818.59|816.19|818.35|815.95|0
1653469830000|2022-05-25 09:10:30|818.48|816.08|817.87|815.47|818.59|816.19|817.87|815.47|0
1653469840000|2022-05-25 09:10:40|818|815.6|817.87|815.47|818|815.6|817.87|815.47|0
1653469850000|2022-05-25 09:10:50|818.24|815.84|818.83|816.43|818.83|816.43|818.11|815.71|0
1653469860000|2022-05-25 09:11:00|819.2|816.8|818.83|816.43|819.2|816.8|818.83|816.43|0
1653469870000|2022-05-25 09:11:10|818.72|816.32|819.07|816.67|819.07|816.67|818.59|816.19|0
1653469880000|2022-05-25 09:11:20|818.96|816.56|819.31|816.91|819.31|816.91|818.96|816.56|0
1653469890000|2022-05-25 09:11:30|819.44|817.04|819.92|817.52|819.92|817.52|819.44|817.04|0
1653469900000|2022-05-25 09:11:40|820.03|817.63|819.79|817.39|820.03|817.63|819.79|817.39|0
1653469910000|2022-05-25 09:11:50|819.92|817.52|820.27|817.87|820.4|818|819.92|817.52|0
1653469920000|2022-05-25 09:12:00|820.51|818.11|821.47|819.07|821.47|819.07|820.4|818|0
1653469930000|2022-05-25 09:12:10|820.99|818.59|820.51|818.11|820.99|818.59|820.51|818.11|0
1653469940000|2022-05-25 09:12:20|820.75|818.35|821.47|819.07|821.47|819.07|820.64|818.24|0
1653469950000|2022-05-25 09:12:30|821.23|818.83|820.99|818.59|821.23|818.83|820.99|818.59|0
1653469960000|2022-05-25 09:12:40|821.23|818.83|820.64|818.24|821.23|818.83|820.27|817.87|0
1653469970000|2022-05-25 09:12:50|820.51|818.11|821.23|818.83|821.23|818.83|820.51|818.11|0
1653469980000|2022-05-25 09:13:00|821.47|819.07|822.43|820.03|822.43|820.03|821.47|819.07|0
1653469990000|2022-05-25 09:13:10|822.19|819.79|822.19|819.79|822.19|819.79|822.19|819.79|0
1653470000000|2022-05-25 09:13:20|822.43|820.03|822.19|819.79|822.43|820.03|822.19|819.79|0
1653470010000|2022-05-25 09:13:30|822.43|820.03|821.71|819.31|822.43|820.03|821.71|819.31|0
1653470020000|2022-05-25 09:13:40|821.6|819.2|822.67|820.27|822.67|820.27|821.6|819.2|0
1653470030000|2022-05-25 09:13:50|822.8|820.4|823.15|820.75|823.15|820.75|822.67|820.27|0
1653470040000|2022-05-25 09:14:00|823.76|821.36|823.63|821.23|823.76|821.36|823.39|820.99|0
1653470050000|2022-05-25 09:14:10|824.11|821.71|824.11|821.71|824.11|821.71|823.63|821.23|0
1653470060000|2022-05-25 09:14:20|824.59|822.19|824.11|821.71|824.59|822.19|824.11|821.71|0
1653470070000|2022-05-25 09:14:30|823.87|821.47|823.76|821.36|824|821.6|823.63|821.23|0
1653470080000|2022-05-25 09:14:40|823.87|821.47|824.59|822.19|824.59|822.19|823.87|821.47|0
1653470090000|2022-05-25 09:14:50|824.72|822.32|824.72|822.32|824.72|822.32|824.72|822.32|0
1653470100000|2022-05-25 09:15:00|825.07|822.67|825.31|822.91|825.31|822.91|825.07|822.67|0
1653470110000|2022-05-25 09:15:10|825.55|823.15|825.31|822.91|825.55|823.15|825.31|822.91|0
1653470120000|2022-05-25 09:15:20|825.07|822.67|824.48|822.08|825.07|822.67|824.48|822.08|0
1653470130000|2022-05-25 09:15:30|824.72|822.32|824.59|822.19|825.31|822.91|824.59|822.19|0
1653470140000|2022-05-25 09:15:40|825.07|822.67|824.83|822.43|825.44|823.04|824.83|822.43|0
1653470150000|2022-05-25 09:15:50|824.35|821.95|823.39|820.99|824.35|821.95|823.39|820.99|0
1653470160000|2022-05-25 09:16:00|823.52|821.12|822.91|820.51|823.52|821.12|822.91|820.51|0
1653470170000|2022-05-25 09:16:10|822.67|820.27|823.39|820.99|823.39|820.99|822.67|820.27|0
1653470180000|2022-05-25 09:16:20|823.28|820.88|823.15|820.75|823.28|820.88|822.91|820.51|0
1653470190000|2022-05-25 09:16:30|823.63|821.23|823.87|821.47|823.87|821.47|823.63|821.23|0
1653470200000|2022-05-25 09:16:40|823.76|821.36|823.39|820.99|823.76|821.36|823.39|820.99|0
1653470210000|2022-05-25 09:16:50|823.15|820.75|823.63|821.23|823.63|821.23|823.15|820.75|0
1653470220000|2022-05-25 09:17:00|823.87|821.47|823.63|821.23|823.87|821.47|823.63|821.23|0
1653470230000|2022-05-25 09:17:10|823.39|820.99|822.8|820.4|823.39|820.99|822.8|820.4|0
1653470240000|2022-05-25 09:17:20|823.15|820.75|823.04|820.64|823.15|820.75|822.91|820.51|0
1653470250000|2022-05-25 09:17:30|822.91|820.51|822.91|820.51|822.91|820.51|822.91|820.51|0
1653470260000|2022-05-25 09:17:40|823.63|821.23|823.39|820.99|823.63|821.23|823.28|820.88|0
1653470270000|2022-05-25 09:17:50|822.91|820.51|822.08|819.68|822.91|820.51|822.08|819.68|0
1653470280000|2022-05-25 09:18:00|821.95|819.55|821.47|819.07|821.95|819.55|821.47|819.07|0
1653470290000|2022-05-25 09:18:10|821.71|819.31|820.99|818.59|821.71|819.31|820.99|818.59|0
1653470300000|2022-05-25 09:18:20|821.23|818.83|821.71|819.31|821.71|819.31|821.12|818.72|0
1653470310000|2022-05-25 09:18:30|821.84|819.44|821.47|819.07|821.84|819.44|821.47|819.07|0
1653470320000|2022-05-25 09:18:40|821.36|818.96|820.4|818|821.36|818.96|820.4|818|0
1653470330000|2022-05-25 09:18:50|820.27|817.87|820.03|817.63|820.27|817.87|819.79|817.39|0
1653470340000|2022-05-25 09:19:00|819.55|817.15|819.68|817.28|819.68|817.28|819.44|817.04|0
1653470350000|2022-05-25 09:19:10|819.31|816.91|819.79|817.39|819.79|817.39|819.2|816.8|0
1653470360000|2022-05-25 09:19:20|820.03|817.63|819.92|817.52|820.03|817.63|819.79|817.39|0
1653470370000|2022-05-25 09:19:30|819.79|817.39|819.79|817.39|819.92|817.52|819.79|817.39|0
1653470380000|2022-05-25 09:19:40|820.27|817.87|820.03|817.63|820.51|818.11|820.03|817.63|0
1653470390000|2022-05-25 09:19:50|820.16|817.76|820.27|817.87|820.27|817.87|820.03|817.63|0
1653470400000|2022-05-25 09:20:00|820.16|817.76|819.68|817.28|820.27|817.87|819.68|817.28|0
1653470410000|2022-05-25 09:20:10|819.55|817.15|819.55|817.15|819.55|817.15|819.55|817.15|0
1653470420000|2022-05-25 09:20:20|819.92|817.52|820.03|817.63|820.03|817.63|819.92|817.52|0
1653470430000|2022-05-25 09:20:30|819.92|817.52|819.92|817.52|820.03|817.63|819.92|817.52|0
1653470440000|2022-05-25 09:20:40|819.79|817.39|819.92|817.52|819.92|817.52|819.79|817.39|0
1653470450000|2022-05-25 09:20:50|819.79|817.39|819.79|817.39|819.79|817.39|819.79|817.39|0
1653470460000|2022-05-25 09:21:00|819.55|817.15|820.16|817.76|820.16|817.76|819.55|817.15|0
1653470470000|2022-05-25 09:21:10|820.27|817.87|820.27|817.87|820.51|818.11|820.27|817.87|0
1653470480000|2022-05-25 09:21:20|820.75|818.35|820.88|818.48|820.99|818.59|820.75|818.35|0
1653470490000|2022-05-25 09:21:30|820.75|818.35|821.23|818.83|821.23|818.83|820.75|818.35|0
1653470500000|2022-05-25 09:21:40|820.99|818.59|821.47|819.07|821.47|819.07|820.99|818.59|0
1653470510000|2022-05-25 09:21:50|821.36|818.96|821.47|819.07|821.95|819.55|821.36|818.96|0
1653470520000|2022-05-25 09:22:00|820.75|818.35|820.88|818.48|821.12|818.72|820.75|818.35|0
1653470530000|2022-05-25 09:22:10|820.75|818.35|820.64|818.24|820.75|818.35|820.64|818.24|0
1653470540000|2022-05-25 09:22:20|820.75|818.35|821.47|819.07|821.47|819.07|820.4|818|0
1653470550000|2022-05-25 09:22:30|821.71|819.31|821.47|819.07|821.71|819.31|821.47|819.07|0
1653470560000|2022-05-25 09:22:40|821.23|818.83|821.23|818.83|821.23|818.83|820.99|818.59|0
1653470570000|2022-05-25 09:22:50|820.99|818.59|821.12|818.72|821.12|818.72|820.99|818.59|0
1653470580000|2022-05-25 09:23:00|821.23|818.83|821.23|818.83|821.23|818.83|821.23|818.83|0
1653470590000|2022-05-25 09:23:10|821.12|818.72|820.99|818.59|821.12|818.72|820.99|818.59|0
1653470600000|2022-05-25 09:23:20|821.23|818.83|820.51|818.11|821.23|818.83|820.27|817.87|0
1653470610000|2022-05-25 09:23:30|820.75|818.35|820.75|818.35|820.88|818.48|820.75|818.35|0
1653470620000|2022-05-25 09:23:40|820.99|818.59|820.88|818.48|820.99|818.59|820.75|818.35|0
1653470630000|2022-05-25 09:23:50|820.75|818.35|820.75|818.35|820.99|818.59|820.75|818.35|0
1653470640000|2022-05-25 09:24:00|820.99|818.59|820.99|818.59|821.36|818.96|820.99|818.59|0
1653470650000|2022-05-25 09:24:10|820.51|818.11|820.99|818.59|821.23|818.83|820.51|818.11|0
1653470660000|2022-05-25 09:24:20|821.23|818.83|821.47|819.07|821.47|819.07|821.23|818.83|0
1653470670000|2022-05-25 09:24:30|820.27|817.87|820.51|818.11|820.51|818.11|820.27|817.87|0
1653470680000|2022-05-25 09:24:40|820.88|818.48|820.51|818.11|820.88|818.48|820.51|818.11|0
1653470690000|2022-05-25 09:24:50|820.16|817.76|820.27|817.87|820.27|817.87|820.03|817.63|0
1653470700000|2022-05-25 09:25:00|820.03|817.63|820.27|817.87|820.27|817.87|820.03|817.63|0
1653470710000|2022-05-25 09:25:10|820.51|818.11|820.75|818.35|820.75|818.35|820.51|818.11|0
1653470720000|2022-05-25 09:25:20|820.88|818.48|820.51|818.11|820.88|818.48|820.51|818.11|0
1653470730000|2022-05-25 09:25:30|820.75|818.35|820.88|818.48|820.88|818.48|820.75|818.35|0
1653470740000|2022-05-25 09:25:40|821.23|818.83|820.99|818.59|821.36|818.96|820.99|818.59|0
1653470750000|2022-05-25 09:25:50|821.12|818.72|821.12|818.72|821.23|818.83|820.99|818.59|0
1653470760000|2022-05-25 09:26:00|821.47|819.07|821.47|819.07|821.47|819.07|821.47|819.07|0
1653470770000|2022-05-25 09:26:10|821.23|818.83|821.47|819.07|821.47|819.07|821.23|818.83|0
1653470780000|2022-05-25 09:26:20|822.19|819.79|822.19|819.79|822.19|819.79|822.19|819.79|0
1653470790000|2022-05-25 09:26:30|822.08|819.68|822.91|820.51|822.91|820.51|822.08|819.68|0
1653470800000|2022-05-25 09:26:40|823.15|820.75|822.91|820.51|823.15|820.75|822.91|820.51|0
1653470810000|2022-05-25 09:26:50|823.15|820.75|822.43|820.03|823.15|820.75|822.43|820.03|0
1653470820000|2022-05-25 09:27:00|822.19|819.79|822.08|819.68|822.19|819.79|821.95|819.55|0
1653470830000|2022-05-25 09:27:10|821.95|819.55|821.23|818.83|821.95|819.55|821.23|818.83|0
1653470840000|2022-05-25 09:27:20|821.12|818.72|821.36|818.96|821.36|818.96|820.99|818.59|0
1653470850000|2022-05-25 09:27:30|820.99|818.59|820.75|818.35|820.99|818.59|820.64|818.24|0
1653470860000|2022-05-25 09:27:40|820.51|818.11|820.51|818.11|820.51|818.11|820.51|818.11|0
1653470870000|2022-05-25 09:27:50|820.4|818|819.92|817.52|820.4|818|819.92|817.52|0
1653470880000|2022-05-25 09:28:00|819.79|817.39|819.79|817.39|819.92|817.52|819.79|817.39|0
1653470890000|2022-05-25 09:28:10|819.31|816.91|819.31|816.91|819.79|817.39|819.31|816.91|0
1653470900000|2022-05-25 09:28:20|819.2|816.8|819.07|816.67|819.2|816.8|819.07|816.67|0
1653470910000|2022-05-25 09:28:30|818.96|816.56|819.07|816.67|819.07|816.67|818.83|816.43|0
1653470920000|2022-05-25 09:28:40|818.83|816.43|818.35|815.95|819.07|816.67|818.35|815.95|0
1653470930000|2022-05-25 09:28:50|818.59|816.19|818.35|815.95|818.59|816.19|818.35|815.95|0
1653470940000|2022-05-25 09:29:00|818.59|816.19|818.35|815.95|818.59|816.19|818.35|815.95|0
1653470950000|2022-05-25 09:29:10|818.59|816.19|818.59|816.19|818.59|816.19|818.59|816.19|0
1653470960000|2022-05-25 09:29:20|818.83|816.43|818.83|816.43|818.96|816.56|818.72|816.32|0
1653470970000|2022-05-25 09:29:30|818.96|816.56|819.07|816.67|819.07|816.67|818.96|816.56|0
1653470980000|2022-05-25 09:29:40|819.31|816.91|819.31|816.91|819.44|817.04|819.31|816.91|0
1653470990000|2022-05-25 09:29:50|819.55|817.15|819.31|816.91|819.55|817.15|819.31|816.91|0
1653471000000|2022-05-25 09:30:00|819.55|817.15|819.55|817.15|819.92|817.52|819.55|817.15|0
1653471010000|2022-05-25 09:30:10|819.44|817.04|819.68|817.28|819.68|817.28|819.44|817.04|0
1653471020000|2022-05-25 09:30:20|819.79|817.39|820.27|817.87|820.27|817.87|819.79|817.39|0
1653471030000|2022-05-25 09:30:30|820.51|818.11|820.51|818.11|820.51|818.11|820.51|818.11|0
1653471040000|2022-05-25 09:30:40|820.75|818.35|821.23|818.83|821.23|818.83|820.75|818.35|0
1653471050000|2022-05-25 09:30:50|821.12|818.72|820.99|818.59|821.12|818.72|820.99|818.59|0
1653471060000|2022-05-25 09:31:00|820.75|818.35|821.23|818.83|821.23|818.83|820.75|818.35|0
1653471070000|2022-05-25 09:31:10|821.12|818.72|820.88|818.48|821.12|818.72|820.75|818.35|0
1653471080000|2022-05-25 09:31:20|820.99|818.59|820.51|818.11|821.23|818.83|820.51|818.11|0
1653471090000|2022-05-25 09:31:30|820.64|818.24|821.12|818.72|821.12|818.72|820.64|818.24|0
1653471100000|2022-05-25 09:31:40|821.23|818.83|820.88|818.48|821.23|818.83|820.88|818.48|0
1653471110000|2022-05-25 09:31:50|820.99|818.59|821.23|818.83|821.23|818.83|820.99|818.59|0
1653471120000|2022-05-25 09:32:00|821.12|818.72|820.64|818.24|821.12|818.72|820.64|818.24|0
1653471130000|2022-05-25 09:32:10|820.51|818.11|820.51|818.11|820.75|818.35|820.51|818.11|0
1653471140000|2022-05-25 09:32:20|820.64|818.24|819.44|817.04|820.64|818.24|819.44|817.04|0
1653471150000|2022-05-25 09:32:30|819.31|816.91|818.35|815.95|819.31|816.91|818.35|815.95|0
1653471160000|2022-05-25 09:32:40|818.24|815.84|818.24|815.84|818.35|815.95|818.24|815.84|0
1653471170000|2022-05-25 09:32:50|818.11|815.71|818.24|815.84|818.24|815.84|818.11|815.71|0
1653471180000|2022-05-25 09:33:00|818.11|815.71|817.63|815.23|818.11|815.71|817.63|815.23|0
1653471190000|2022-05-25 09:33:10|817.39|814.99|816.91|814.51|817.63|815.23|816.91|814.51|0
1653471200000|2022-05-25 09:33:20|817.04|814.64|817.15|814.75|817.15|814.75|817.04|814.64|0
1653471210000|2022-05-25 09:33:30|817.04|814.64|817.15|814.75|817.15|814.75|817.04|814.64|0
1653471220000|2022-05-25 09:33:40|817.28|814.88|816.91|814.51|817.28|814.88|816.91|814.51|0
1653471230000|2022-05-25 09:33:50|817.15|814.75|817.04|814.64|817.15|814.75|817.04|814.64|0
1653471240000|2022-05-25 09:34:00|816.91|814.51|817.15|814.75|817.15|814.75|816.8|814.4|0
1653471250000|2022-05-25 09:34:10|817.28|814.88|817.28|814.88|817.28|814.88|817.28|814.88|0
1653471260000|2022-05-25 09:34:20|817.39|814.99|816.91|814.51|817.39|814.99|816.91|814.51|0
1653471270000|2022-05-25 09:34:30|816.67|814.27|815.95|813.55|816.67|814.27|815.95|813.55|0
1653471280000|2022-05-25 09:34:40|816.32|813.92|816.8|814.4|816.91|814.51|816.32|813.92|0
1653471290000|2022-05-25 09:34:50|816.91|814.51|816.19|813.79|816.91|814.51|816.19|813.79|0
1653471300000|2022-05-25 09:35:00|816.32|813.92|816.43|814.03|816.43|814.03|816.32|813.92|0
1653471310000|2022-05-25 09:35:10|816.67|814.27|816.91|814.51|816.91|814.51|816.67|814.27|0
1653471320000|2022-05-25 09:35:20|816.67|814.27|816.43|814.03|816.67|814.27|816.43|814.03|0
1653471330000|2022-05-25 09:35:30|816.56|814.16|816.43|814.03|816.67|814.27|816.43|814.03|0
1653471340000|2022-05-25 09:35:40|816.19|813.79|816.08|813.68|816.67|814.27|816.08|813.68|0
1653471350000|2022-05-25 09:35:50|815.71|813.31|816.19|813.79|816.19|813.79|815.71|813.31|0
1653471360000|2022-05-25 09:36:00|815.95|813.55|816.19|813.79|816.19|813.79|815.95|813.55|0
1653471370000|2022-05-25 09:36:10|816.43|814.03|815.95|813.55|816.43|814.03|815.95|813.55|0
1653471380000|2022-05-25 09:36:20|815.71|813.31|815.24|812.84|815.84|813.44|815.24|812.84|0
1653471390000|2022-05-25 09:36:30|815|812.6|815.24|812.84|815.24|812.84|814.76|812.36|0
1653471400000|2022-05-25 09:36:40|815|812.6|816.19|813.79|816.19|813.79|815|812.6|0
1653471410000|2022-05-25 09:36:50|816.08|813.68|815.24|812.84|816.08|813.68|815.24|812.84|0
1653471420000|2022-05-25 09:37:00|815.47|813.07|815.47|813.07|815.6|813.2|815.47|813.07|0
1653471430000|2022-05-25 09:37:10|815.6|813.2|815.47|813.07|815.84|813.44|815.47|813.07|0
1653471440000|2022-05-25 09:37:20|815.71|813.31|815.47|813.07|815.84|813.44|815.47|813.07|0
1653471450000|2022-05-25 09:37:30|815.84|813.44|815.71|813.31|815.84|813.44|815.71|813.31|0
1653471460000|2022-05-25 09:37:40|815.47|813.07|815.36|812.96|815.6|813.2|815.24|812.84|0
1653471470000|2022-05-25 09:37:50|815.71|813.31|815.71|813.31|815.95|813.55|815.71|813.31|0
1653471480000|2022-05-25 09:38:00|815.95|813.55|816.19|813.79|816.19|813.79|815.95|813.55|0
1653471490000|2022-05-25 09:38:10|816.43|814.03|816.56|814.16|816.56|814.16|816.43|814.03|0
1653471500000|2022-05-25 09:38:20|816.67|814.27|816.43|814.03|816.67|814.27|816.43|814.03|0
1653471510000|2022-05-25 09:38:30|816.56|814.16|817.15|814.75|817.15|814.75|816.56|814.16|0
1653471520000|2022-05-25 09:38:40|816.91|814.51|817.04|814.64|817.04|814.64|816.91|814.51|0
1653471530000|2022-05-25 09:38:50|817.15|814.75|817.15|814.75|817.15|814.75|817.04|814.64|0
1653471540000|2022-05-25 09:39:00|817.39|814.99|817.28|814.88|817.39|814.99|817.15|814.75|0
1653471550000|2022-05-25 09:39:10|817.15|814.75|817.28|814.88|817.28|814.88|817.15|814.75|0
1653471560000|2022-05-25 09:39:20|817.39|814.99|816.67|814.27|817.39|814.99|816.67|814.27|0
1653471570000|2022-05-25 09:39:30|816.43|814.03|817.15|814.75|817.15|814.75|816.43|814.03|0
1653471580000|2022-05-25 09:39:40|816.91|814.51|816.91|814.51|816.91|814.51|816.67|814.27|0
1653471590000|2022-05-25 09:39:50|816.67|814.27|816.19|813.79|816.67|814.27|816.19|813.79|0
1653471600000|2022-05-25 09:40:00|815.95|813.55|815.71|813.31|816.19|813.79|815.71|813.31|0
1653471610000|2022-05-25 09:40:10|815.95|813.55|815.95|813.55|815.95|813.55|815.84|813.44|0
1653471620000|2022-05-25 09:40:20|816.56|814.16|816.19|813.79|816.56|814.16|816.19|813.79|0
1653471630000|2022-05-25 09:40:30|815.95|813.55|816.19|813.79|816.19|813.79|815.95|813.55|0
1653471640000|2022-05-25 09:40:40|816.32|813.92|816.8|814.4|816.91|814.51|816.32|813.92|0
1653471650000|2022-05-25 09:40:50|817.15|814.75|817.39|814.99|817.39|814.99|817.15|814.75|0
1653471660000|2022-05-25 09:41:00|817.28|814.88|817.15|814.75|817.28|814.88|817.15|814.75|0
1653471670000|2022-05-25 09:41:10|817.04|814.64|817.15|814.75|817.15|814.75|816.8|814.4|0
1653471680000|2022-05-25 09:41:20|817.04|814.64|817.04|814.64|817.04|814.64|817.04|814.64|0
1653471690000|2022-05-25 09:41:30|816.91|814.51|817.15|814.75|817.15|814.75|816.91|814.51|0
1653471700000|2022-05-25 09:41:40|817.28|814.88|817.39|814.99|817.39|814.99|817.04|814.64|0
1653471720000|2022-05-25 09:42:00|817.15|814.75|815.95|813.55|817.15|814.75|815.95|813.55|0
1653471730000|2022-05-25 09:42:10|815.71|813.31|816.32|813.92|816.32|813.92|815.71|813.31|0
1653471740000|2022-05-25 09:42:20|816.91|814.51|816.43|814.03|816.91|814.51|816.43|814.03|0
1653471750000|2022-05-25 09:42:30|816.67|814.27|816.67|814.27|816.67|814.27|816.67|814.27|0
1653471760000|2022-05-25 09:42:40|817.15|814.75|817.39|814.99|817.39|814.99|817.15|814.75|0
1653471770000|2022-05-25 09:42:50|817.15|814.75|816.67|814.27|817.15|814.75|816.67|814.27|0
1653471780000|2022-05-25 09:43:00|816.56|814.16|816.43|814.03|816.56|814.16|816.43|814.03|0
1653471790000|2022-05-25 09:43:10|816.91|814.51|817.28|814.88|817.28|814.88|816.91|814.51|0
1653471800000|2022-05-25 09:43:20|817.15|814.75|817.04|814.64|817.15|814.75|816.91|814.51|0
1653471810000|2022-05-25 09:43:30|817.39|814.99|817.28|814.88|817.39|814.99|817.28|814.88|0
1653471820000|2022-05-25 09:43:40|817.39|814.99|817.15|814.75|817.39|814.99|817.15|814.75|0
1653471830000|2022-05-25 09:43:50|817.39|814.99|817.39|814.99|817.39|814.99|817.39|814.99|0
1653471840000|2022-05-25 09:44:00|817.28|814.88|817.28|814.88|817.39|814.99|817.28|814.88|0
1653471850000|2022-05-25 09:44:10|817.15|814.75|817.39|814.99|817.39|814.99|817.15|814.75|0
1653471870000|2022-05-25 09:44:30|817.52|815.12|817.63|815.23|817.63|815.23|817.52|815.12|0
1653471880000|2022-05-25 09:44:40|817.52|815.12|818.11|815.71|818.11|815.71|817.52|815.12|0
1653471890000|2022-05-25 09:44:50|817.87|815.47|817.87|815.47|818.11|815.71|817.87|815.47|0
1653471900000|2022-05-25 09:45:00|818.11|815.71|818.24|815.84|818.24|815.84|818.11|815.71|0
1653471910000|2022-05-25 09:45:10|818.35|815.95|817.87|815.47|818.35|815.95|817.87|815.47|0
1653471920000|2022-05-25 09:45:20|817.39|814.99|816.91|814.51|817.39|814.99|816.91|814.51|0
1653471930000|2022-05-25 09:45:30|816.67|814.27|816.91|814.51|817.15|814.75|816.67|814.27|0
1653471940000|2022-05-25 09:45:40|816.67|814.27|816.43|814.03|816.67|814.27|816.43|814.03|0
1653471950000|2022-05-25 09:45:50|816.32|813.92|816.19|813.79|816.32|813.92|816.19|813.79|0
1653471960000|2022-05-25 09:46:00|816.43|814.03|816.67|814.27|816.67|814.27|816.32|813.92|0
1653471970000|2022-05-25 09:46:10|816.19|813.79|816.19|813.79|816.32|813.92|816.08|813.68|0
1653471980000|2022-05-25 09:46:20|816.08|813.68|815.95|813.55|816.08|813.68|815.95|813.55|0
1653471990000|2022-05-25 09:46:30|816.56|814.16|816.43|814.03|816.56|814.16|816.43|814.03|0
1653472000000|2022-05-25 09:46:40|816.56|814.16|816.19|813.79|816.56|814.16|816.19|813.79|0
1653472010000|2022-05-25 09:46:50|816.08|813.68|816.08|813.68|816.08|813.68|815.95|813.55|0
1653472020000|2022-05-25 09:47:00|815.95|813.55|816.19|813.79|816.19|813.79|815.95|813.55|0
1653472030000|2022-05-25 09:47:10|815.71|813.31|815.95|813.55|815.95|813.55|815.71|813.31|0
1653472040000|2022-05-25 09:47:20|816.19|813.79|816.08|813.68|816.19|813.79|816.08|813.68|0
1653472050000|2022-05-25 09:47:30|815.95|813.55|815.95|813.55|815.95|813.55|815.95|813.55|0
1653472060000|2022-05-25 09:47:40|815.84|813.44|815.71|813.31|815.95|813.55|815.71|813.31|0
1653472070000|2022-05-25 09:47:50|815.84|813.44|815.47|813.07|815.84|813.44|815.47|813.07|0
1653472080000|2022-05-25 09:48:00|815.23|812.83|815.12|812.72|815.23|812.83|815.12|812.72|0
1653472090000|2022-05-25 09:48:10|814.99|812.59|814.99|812.59|814.99|812.59|814.99|812.59|0
1653472100000|2022-05-25 09:48:20|815.23|812.83|815.23|812.83|815.23|812.83|815.23|812.83|0
1653472130000|2022-05-25 09:48:50|815.47|813.07|815.23|812.83|816.19|813.79|815.23|812.83|0
1653472140000|2022-05-25 09:49:00|815.12|812.72|815.23|812.83|815.23|812.83|814.99|812.59|0
1653472150000|2022-05-25 09:49:10|814.99|812.59|814.99|812.59|814.99|812.59|814.99|812.59|0
1653472160000|2022-05-25 09:49:20|815.12|812.72|815.12|812.72|815.12|812.72|814.88|812.48|0
1653472170000|2022-05-25 09:49:30|815.23|812.83|815.71|813.31|815.71|813.31|815.23|812.83|0
1653472180000|2022-05-25 09:49:40|815.95|813.55|815.36|812.96|815.95|813.55|815.36|812.96|0
1653472190000|2022-05-25 09:49:50|815.23|812.83|814.04|811.64|815.23|812.83|814.04|811.64|0
1653472200000|2022-05-25 09:50:00|814.28|811.88|814.51|812.11|814.51|812.11|814.28|811.88|0
1653472210000|2022-05-25 09:50:10|814.04|811.64|814.04|811.64|814.04|811.64|814.04|811.64|0
1653472220000|2022-05-25 09:50:20|814.28|811.88|814.51|812.11|814.51|812.11|814.28|811.88|0
1653472230000|2022-05-25 09:50:30|813.92|811.52|813.8|811.4|814.04|811.64|813.8|811.4|0
1653472240000|2022-05-25 09:50:40|813.56|811.16|813.56|811.16|813.56|811.16|813.56|811.16|0
1653472250000|2022-05-25 09:50:50|813.44|811.04|813.8|811.4|813.8|811.4|813.44|811.04|0
1653472260000|2022-05-25 09:51:00|814.04|811.64|814.51|812.11|814.51|812.11|814.04|811.64|0
1653472270000|2022-05-25 09:51:10|814.04|811.64|813.8|811.4|814.04|811.64|813.8|811.4|0
1653472280000|2022-05-25 09:51:20|813.92|811.52|814.16|811.76|814.16|811.76|813.92|811.52|0
1653472290000|2022-05-25 09:51:30|814.28|811.88|814.28|811.88|814.28|811.88|814.28|811.88|0
1653472300000|2022-05-25 09:51:40|813.8|811.4|814.04|811.64|814.04|811.64|813.8|811.4|0
1653472310000|2022-05-25 09:51:50|813.92|811.52|812.36|809.96|813.92|811.52|812.36|809.96|0
1653472320000|2022-05-25 09:52:00|813.08|810.68|812.36|809.96|813.08|810.68|812.36|809.96|0
1653472330000|2022-05-25 09:52:10|812.24|809.84|812.6|810.2|812.6|810.2|812.12|809.72|0
1653472340000|2022-05-25 09:52:20|812.36|809.96|811.88|809.48|812.36|809.96|811.88|809.48|0
1653472350000|2022-05-25 09:52:30|811.64|809.24|811.4|809|811.64|809.24|811.4|809|0
1653472360000|2022-05-25 09:52:40|811.64|809.24|811.4|809|811.76|809.36|811.4|809|0
1653472370000|2022-05-25 09:52:50|811.16|808.76|811.16|808.76|811.16|808.76|811.16|808.76|0
1653472380000|2022-05-25 09:53:00|811.4|809|812|809.6|812.12|809.72|811.4|809|0
1653472390000|2022-05-25 09:53:10|811.88|809.48|811.64|809.24|811.88|809.48|811.53|809.13|0
1653472400000|2022-05-25 09:53:20|811.76|809.36|811.64|809.24|811.88|809.48|811.64|809.24|0
1653472410000|2022-05-25 09:53:30|811.4|809|811.64|809.24|811.64|809.24|811.4|809|0
1653472420000|2022-05-25 09:53:40|811.76|809.36|811.76|809.36|811.76|809.36|811.76|809.36|0
1653472430000|2022-05-25 09:53:50|811.64|809.24|810.44|808.04|811.64|809.24|810.44|808.04|0
1653472440000|2022-05-25 09:54:00|810.2|807.8|811.16|808.76|811.16|808.76|810.2|807.8|0
1653472450000|2022-05-25 09:54:10|811.4|809|811.53|809.13|811.64|809.24|811.4|809|0
1653472460000|2022-05-25 09:54:20|811.88|809.48|811.16|808.76|811.88|809.48|811.16|808.76|0
1653472470000|2022-05-25 09:54:30|811.05|808.65|811.16|808.76|811.16|808.76|810.92|808.52|0
1653472480000|2022-05-25 09:54:40|811.29|808.89|811.29|808.89|811.64|809.24|811.29|808.89|0
1653472490000|2022-05-25 09:54:50|811.16|808.76|811.05|808.65|811.16|808.76|810.92|808.52|0
1653472500000|2022-05-25 09:55:00|811.29|808.89|811.29|808.89|811.4|809|811.29|808.89|0
1653472510000|2022-05-25 09:55:10|811.16|808.76|811.64|809.24|811.64|809.24|811.16|808.76|0
1653472520000|2022-05-25 09:55:20|811.88|809.48|811.88|809.48|811.88|809.48|811.76|809.36|0
1653472530000|2022-05-25 09:55:30|811.64|809.24|812|809.6|812|809.6|811.64|809.24|0
1653472540000|2022-05-25 09:55:40|811.88|809.48|811.64|809.24|811.88|809.48|811.64|809.24|0
1653472550000|2022-05-25 09:55:50|811.05|808.65|811.64|809.24|811.64|809.24|811.05|808.65|0
1653472560000|2022-05-25 09:56:00|811.53|809.13|811.16|808.76|811.53|809.13|811.16|808.76|0
1653472570000|2022-05-25 09:56:10|811.4|809|811.4|809|811.4|809|811.4|809|0
1653472580000|2022-05-25 09:56:20|811.16|808.76|811.05|808.65|811.16|808.76|811.05|808.65|0
1653472590000|2022-05-25 09:56:30|811.16|808.76|811.4|809|811.4|809|811.05|808.65|0
1653472600000|2022-05-25 09:56:40|811.16|808.76|810.92|808.52|811.16|808.76|810.92|808.52|0
1653472610000|2022-05-25 09:56:50|811.29|808.89|810.92|808.52|811.29|808.89|810.92|808.52|0
1653472620000|2022-05-25 09:57:00|811.16|808.76|810.92|808.52|811.16|808.76|810.92|808.52|0
1653472630000|2022-05-25 09:57:10|810.81|808.41|810.92|808.52|810.92|808.52|810.68|808.28|0
1653472640000|2022-05-25 09:57:20|811.64|809.24|811.4|809|811.64|809.24|811.4|809|0
1653472650000|2022-05-25 09:57:30|811.64|809.24|811.4|809|811.64|809.24|811.4|809|0
1653472660000|2022-05-25 09:57:40|811.16|808.76|811.16|808.76|811.16|808.76|811.16|808.76|0
1653472670000|2022-05-25 09:57:50|811.29|808.89|811.4|809|811.4|809|811.29|808.89|0
1653472680000|2022-05-25 09:58:00|811.29|808.89|811.64|809.24|811.64|809.24|811.29|808.89|0
1653472690000|2022-05-25 09:58:10|811.52|809.12|811.52|809.12|811.64|809.24|811.52|809.12|0
1653472700000|2022-05-25 09:58:20|811.4|809|811.16|808.76|811.4|809|811.16|808.76|0
1653472710000|2022-05-25 09:58:30|811.4|809|811.16|808.76|811.4|809|811.16|808.76|0
1653472720000|2022-05-25 09:58:40|810.92|808.52|810.92|808.52|810.92|808.52|810.92|808.52|0
1653472730000|2022-05-25 09:58:50|811.16|808.76|811.52|809.12|811.52|809.12|811.16|808.76|0
1653472740000|2022-05-25 09:59:00|811.4|809|811.64|809.24|811.64|809.24|811.4|809|0
1653472750000|2022-05-25 09:59:10|811.76|809.36|811.88|809.48|811.88|809.48|811.76|809.36|0
1653472760000|2022-05-25 09:59:20|812.12|809.72|812.24|809.84|812.24|809.84|812.12|809.72|0
1653472770000|2022-05-25 09:59:30|812.6|810.2|812.36|809.96|812.6|810.2|812.36|809.96|0
1653472780000|2022-05-25 09:59:40|812.24|809.84|812.12|809.72|812.24|809.84|812.12|809.72|0
1653472790000|2022-05-25 09:59:50|812.72|810.32|812.24|809.84|812.72|810.32|812.24|809.84|0
1653472800000|2022-05-25 10:00:00|812.6|810.2|812.36|809.96|812.72|810.32|812.36|809.96|0
1653472810000|2022-05-25 10:00:10|812.72|810.32|812.12|809.72|812.72|810.32|812.12|809.72|0
1653472820000|2022-05-25 10:00:20|812.36|809.96|812.12|809.72|812.48|810.08|812.12|809.72|0
1653472830000|2022-05-25 10:00:30|812.36|809.96|812.48|810.08|812.48|810.08|812.36|809.96|0
1653472840000|2022-05-25 10:00:40|812.12|809.72|812.6|810.2|812.6|810.2|812.12|809.72|0
1653472850000|2022-05-25 10:00:50|812.36|809.96|812.36|809.96|812.36|809.96|812.36|809.96|0
1653472860000|2022-05-25 10:01:00|812.24|809.84|812.24|809.84|812.36|809.96|812.24|809.84|0
1653472870000|2022-05-25 10:01:10|812.6|810.2|812.12|809.72|812.6|810.2|812.12|809.72|0
1653472880000|2022-05-25 10:01:20|812.36|809.96|812.12|809.72|812.6|810.2|812.12|809.72|0
1653472890000|2022-05-25 10:01:30|812.24|809.84|812.12|809.72|812.36|809.96|812.12|809.72|0
1653472900000|2022-05-25 10:01:40|812.36|809.96|812.36|809.96|812.36|809.96|812.12|809.72|0
1653472910000|2022-05-25 10:01:50|812.6|810.2|812.36|809.96|812.6|810.2|812.12|809.72|0
1653472920000|2022-05-25 10:02:00|812.24|809.84|812.36|809.96|812.36|809.96|812.24|809.84|0
1653472930000|2022-05-25 10:02:10|812.12|809.72|812.12|809.72|812.12|809.72|812.12|809.72|0
1653472940000|2022-05-25 10:02:20|812.36|809.96|812.24|809.84|812.36|809.96|812.24|809.84|0
1653472950000|2022-05-25 10:02:30|812.12|809.72|812.12|809.72|812.12|809.72|812.12|809.72|0
1653472970000|2022-05-25 10:02:50|812.24|809.84|812.36|809.96|812.36|809.96|812.24|809.84|0
1653472980000|2022-05-25 10:03:00|812.24|809.84|812.12|809.72|812.24|809.84|812.12|809.72|0
1653472990000|2022-05-25 10:03:10|812.6|810.2|812.6|810.2|812.6|810.2|812.6|810.2|0
1653473000000|2022-05-25 10:03:20|812.36|809.96|812.36|809.96|812.36|809.96|812.36|809.96|0
1653473010000|2022-05-25 10:03:30|812.12|809.72|812.12|809.72|812.24|809.84|812.12|809.72|0
1653473020000|2022-05-25 10:03:40|812.36|809.96|812.12|809.72|812.36|809.96|812.12|809.72|0
1653473040000|2022-05-25 10:04:00|812.24|809.84|812.24|809.84|812.36|809.96|812.24|809.84|0
1653473050000|2022-05-25 10:04:10|812|809.6|810.2|807.8|812|809.6|810.2|807.8|0
1653473060000|2022-05-25 10:04:20|809.96|807.56|809.48|807.08|810.44|808.04|809.48|807.08|0
1653473070000|2022-05-25 10:04:30|809.96|807.56|810.2|807.8|810.44|808.04|809.96|807.56|0
1653473080000|2022-05-25 10:04:40|809.96|807.56|810.44|808.04|810.44|808.04|809.96|807.56|0
1653473090000|2022-05-25 10:04:50|810.2|807.8|810.2|807.8|810.2|807.8|809.96|807.56|0
1653473100000|2022-05-25 10:05:00|809.96|807.56|810.44|808.04|810.57|808.17|809.72|807.32|0
1653473110000|2022-05-25 10:05:10|810.33|807.93|810.2|807.8|810.33|807.93|809.96|807.56|0
1653473120000|2022-05-25 10:05:20|809.96|807.56|809.72|807.32|809.96|807.56|809.48|807.08|0
1653473130000|2022-05-25 10:05:30|809.96|807.56|809.96|807.56|809.96|807.56|809.96|807.56|0
1653473140000|2022-05-25 10:05:40|809.72|807.32|809.72|807.32|809.96|807.56|809.72|807.32|0
1653473150000|2022-05-25 10:05:50|809.85|807.45|809.96|807.56|809.96|807.56|809.72|807.32|0
1653473160000|2022-05-25 10:06:00|809.48|807.08|809.72|807.32|809.72|807.32|809.48|807.08|0
1653473170000|2022-05-25 10:06:10|809.96|807.56|809.61|807.21|809.96|807.56|809.61|807.21|0
1653473180000|2022-05-25 10:06:20|809.72|807.32|809.96|807.56|809.96|807.56|809.72|807.32|0
1653473190000|2022-05-25 10:06:30|809.72|807.32|809.72|807.32|809.72|807.32|809.72|807.32|0
1653473200000|2022-05-25 10:06:40|809.96|807.56|809.96|807.56|809.96|807.56|809.96|807.56|0
1653473210000|2022-05-25 10:06:50|810.2|807.8|810.92|808.52|810.92|808.52|810.2|807.8|0
1653473220000|2022-05-25 10:07:00|810.68|808.28|810.68|808.28|810.68|808.28|810.44|808.04|0
1653473230000|2022-05-25 10:07:10|810.44|808.04|810.44|808.04|810.44|808.04|810.44|808.04|0
1653473240000|2022-05-25 10:07:20|809.96|807.56|809.96|807.56|809.96|807.56|809.72|807.32|0
1653473250000|2022-05-25 10:07:30|810.09|807.69|810.2|807.8|810.2|807.8|810.09|807.69|0
1653473260000|2022-05-25 10:07:40|810.44|808.04|810.44|808.04|810.44|808.04|810.44|808.04|0
1653473270000|2022-05-25 10:07:50|810.57|808.17|810.92|808.52|810.92|808.52|810.44|808.04|0
1653473280000|2022-05-25 10:08:00|811.04|808.64|810.92|808.52|811.16|808.76|810.92|808.52|0
1653473290000|2022-05-25 10:08:10|811.04|808.64|810.81|808.41|811.04|808.64|810.68|808.28|0
1653473300000|2022-05-25 10:08:20|810.68|808.28|810.68|808.28|810.81|808.41|810.68|808.28|0
1653473310000|2022-05-25 10:08:30|810.81|808.41|810.92|808.52|810.92|808.52|810.81|808.41|0
1653473320000|2022-05-25 10:08:40|811.04|808.64|811.4|809|811.4|809|811.04|808.64|0
1653473330000|2022-05-25 10:08:50|811.16|808.76|811.64|809.24|811.64|809.24|811.16|808.76|0
1653473340000|2022-05-25 10:09:00|811.28|808.88|811.4|809|811.52|809.12|811.28|808.88|0
1653473350000|2022-05-25 10:09:10|811.28|808.88|811.16|808.76|811.28|808.88|811.16|808.76|0
1653473360000|2022-05-25 10:09:20|810.92|808.52|810.92|808.52|810.92|808.52|810.92|808.52|0
1653473370000|2022-05-25 10:09:30|810.68|808.28|810.68|808.28|810.68|808.28|810.44|808.04|0
1653473380000|2022-05-25 10:09:40|810.44|808.04|810.57|808.17|810.57|808.17|810.44|808.04|0
1653473390000|2022-05-25 10:09:50|810.68|808.28|810.33|807.93|810.68|808.28|810.2|807.8|0
1653473400000|2022-05-25 10:10:00|810.44|808.04|809.96|807.56|810.44|808.04|809.96|807.56|0
1653473410000|2022-05-25 10:10:10|810.2|807.8|810.2|807.8|810.2|807.8|810.2|807.8|0
1653473430000|2022-05-25 10:10:30|810.09|807.69|810.09|807.69|810.09|807.69|810.09|807.69|0
1653473440000|2022-05-25 10:10:40|810.2|807.8|809.48|807.08|810.2|807.8|809.48|807.08|0
1653473450000|2022-05-25 10:10:50|809.37|806.97|809.48|807.08|809.48|807.08|809.37|806.97|0
1653473460000|2022-05-25 10:11:00|809.24|806.84|808.77|806.37|809.24|806.84|808.77|806.37|0
1653473470000|2022-05-25 10:11:10|808.65|806.25|808.65|806.25|808.77|806.37|808.65|806.25|0
1653473480000|2022-05-25 10:11:20|808.77|806.37|808.77|806.37|808.77|806.37|808.53|806.13|0
1653473490000|2022-05-25 10:11:30|809.24|806.84|809.24|806.84|809.24|806.84|809.01|806.61|0
1653473500000|2022-05-25 10:11:40|809.48|807.08|809.48|807.08|809.48|807.08|809.48|807.08|0
1653473510000|2022-05-25 10:11:50|809.37|806.97|810.2|807.8|810.2|807.8|809.37|806.97|0
1653473520000|2022-05-25 10:12:00|810.44|808.04|810.68|808.28|810.68|808.28|810.44|808.04|0
1653473530000|2022-05-25 10:12:10|810.92|808.52|810.92|808.52|810.92|808.52|810.92|808.52|0
1653473540000|2022-05-25 10:12:20|811.16|808.76|811.16|808.76|811.16|808.76|811.16|808.76|0
1653473550000|2022-05-25 10:12:30|811.4|809|811.52|809.12|811.52|809.12|811.16|808.76|0
1653473560000|2022-05-25 10:12:40|811.28|808.88|811.4|809|811.4|809|811.28|808.88|0
1653473570000|2022-05-25 10:12:50|811.64|809.24|811.4|809|811.64|809.24|811.4|809|0
1653473580000|2022-05-25 10:13:00|811.52|809.12|812.12|809.72|812.12|809.72|811.4|809|0
1653473590000|2022-05-25 10:13:10|812.36|809.96|812.36|809.96|812.48|810.08|812.36|809.96|0
1653473600000|2022-05-25 10:13:20|812.48|810.08|812.84|810.44|812.84|810.44|812.36|809.96|0
1653473610000|2022-05-25 10:13:30|812.6|810.2|813.07|810.67|813.07|810.67|812.6|810.2|0
1653473620000|2022-05-25 10:13:40|812.36|809.96|812.6|810.2|812.6|810.2|812.24|809.84|0
1653473630000|2022-05-25 10:13:50|812.84|810.44|812.84|810.44|812.96|810.56|812.84|810.44|0
1653473640000|2022-05-25 10:14:00|813.07|810.67|813.31|810.91|813.31|810.91|813.07|810.67|0
1653473650000|2022-05-25 10:14:10|813.2|810.8|813.2|810.8|813.31|810.91|813.2|810.8|0
1653473660000|2022-05-25 10:14:20|813.31|810.91|813.07|810.67|813.31|810.91|813.07|810.67|0
1653473670000|2022-05-25 10:14:30|812.84|810.44|812.84|810.44|812.84|810.44|812.84|810.44|0
1653473680000|2022-05-25 10:14:40|813.07|810.67|812.84|810.44|813.07|810.67|812.6|810.2|0
1653473690000|2022-05-25 10:14:50|813.07|810.67|812.84|810.44|813.07|810.67|812.84|810.44|0
1653473700000|2022-05-25 10:15:00|812.96|810.56|812.96|810.56|813.07|810.67|812.96|810.56|0
1653473710000|2022-05-25 10:15:10|813.07|810.67|812.84|810.44|813.07|810.67|812.84|810.44|0
1653473720000|2022-05-25 10:15:20|813.07|810.67|812.84|810.44|813.07|810.67|812.84|810.44|0
1653473730000|2022-05-25 10:15:30|813.07|810.67|813.07|810.67|813.07|810.67|813.07|810.67|0
1653473740000|2022-05-25 10:15:40|812.84|810.44|812.84|810.44|812.84|810.44|812.84|810.44|0
1653473750000|2022-05-25 10:15:50|812.6|810.2|812.6|810.2|812.72|810.32|812.6|810.2|0
1653473790000|2022-05-25 10:16:30|812.72|810.32|812.6|810.2|812.72|810.32|812.6|810.2|0
1653473800000|2022-05-25 10:16:40|812.36|809.96|812.83|810.43|812.83|810.43|812.36|809.96|0
1653473810000|2022-05-25 10:16:50|813.07|810.67|813.2|810.8|813.2|810.8|813.07|810.67|0
1653473820000|2022-05-25 10:17:00|813.31|810.91|813.92|811.52|813.92|811.52|813.31|810.91|0
1653473830000|2022-05-25 10:17:10|813.79|811.39|813.79|811.39|813.79|811.39|813.79|811.39|0
1653473840000|2022-05-25 10:17:20|814.03|811.63|814.03|811.63|814.03|811.63|814.03|811.63|0
1653473850000|2022-05-25 10:17:30|814.27|811.87|814.27|811.87|814.27|811.87|814.27|811.87|0
1653473860000|2022-05-25 10:17:40|814.03|811.63|814.03|811.63|814.16|811.76|814.03|811.63|0
1653473870000|2022-05-25 10:17:50|814.27|811.87|814.16|811.76|814.27|811.87|814.16|811.76|0
1653473880000|2022-05-25 10:18:00|814.27|811.87|814.4|812|814.4|812|814.16|811.76|0
1653473890000|2022-05-25 10:18:10|814.27|811.87|813.79|811.39|814.27|811.87|813.79|811.39|0
1653473900000|2022-05-25 10:18:20|813.68|811.28|813.31|810.91|813.68|811.28|813.31|810.91|0
1653473910000|2022-05-25 10:18:30|813.55|811.15|814.03|811.63|814.03|811.63|813.55|811.15|0
1653473920000|2022-05-25 10:18:40|814.27|811.87|813.79|811.39|814.27|811.87|813.79|811.39|0
1653473930000|2022-05-25 10:18:50|812.96|810.56|812.83|810.43|812.96|810.56|812.83|810.43|0
1653473950000|2022-05-25 10:19:10|812.96|810.56|812.83|810.43|812.96|810.56|812.6|810.2|0
1653473960000|2022-05-25 10:19:20|813.07|810.67|813.07|810.67|813.07|810.67|813.07|810.67|0
1653473970000|2022-05-25 10:19:30|813.2|810.8|812.6|810.2|813.2|810.8|812.6|810.2|0
1653473980000|2022-05-25 10:19:40|812.83|810.43|812.83|810.43|812.83|810.43|812.83|810.43|0
1653473990000|2022-05-25 10:19:50|813.07|810.67|812.83|810.43|813.07|810.67|812.83|810.43|0
1653474000000|2022-05-25 10:20:00|812.96|810.56|812.6|810.2|812.96|810.56|812.6|810.2|0
1653474010000|2022-05-25 10:20:10|812.72|810.32|813.2|810.8|813.2|810.8|812.72|810.32|0
1653474020000|2022-05-25 10:20:20|813.07|810.67|813.2|810.8|813.2|810.8|813.07|810.67|0
1653474030000|2022-05-25 10:20:30|813.07|810.67|812.96|810.56|813.07|810.67|812.6|810.2|0
1653474040000|2022-05-25 10:20:40|812.83|810.43|812|809.6|812.83|810.43|812|809.6|0
1653474050000|2022-05-25 10:20:50|811.64|809.24|812.12|809.72|812.12|809.72|811.64|809.24|0
1653474060000|2022-05-25 10:21:00|811.88|809.48|811.76|809.36|811.88|809.48|811.64|809.24|0
1653474070000|2022-05-25 10:21:10|811.64|809.24|811.4|809|811.64|809.24|811.4|809|0
1653474080000|2022-05-25 10:21:20|811.64|809.24|811.64|809.24|811.88|809.48|811.64|809.24|0
1653474090000|2022-05-25 10:21:30|811.4|809|811.16|808.76|811.4|809|811.16|808.76|0
1653474100000|2022-05-25 10:21:40|810.92|808.52|811.28|808.88|811.28|808.88|810.92|808.52|0
1653474110000|2022-05-25 10:21:50|811.16|808.76|811.64|809.24|811.64|809.24|811.16|808.76|0
1653474120000|2022-05-25 10:22:00|811.52|809.12|811.16|808.76|811.52|809.12|811.16|808.76|0
1653474130000|2022-05-25 10:22:10|811.64|809.24|811.64|809.24|811.64|809.24|811.64|809.24|0
1653474140000|2022-05-25 10:22:20|811.88|809.48|812.59|810.19|812.59|810.19|811.88|809.48|0
1653474150000|2022-05-25 10:22:30|812.36|809.96|812.59|810.19|812.59|810.19|812.36|809.96|0
1653474160000|2022-05-25 10:22:40|812.72|810.32|812.59|810.19|812.72|810.32|812.48|810.08|0
1653474170000|2022-05-25 10:22:50|812.72|810.32|812.83|810.43|812.83|810.43|812.72|810.32|0
1653474180000|2022-05-25 10:23:00|812.59|810.19|812.72|810.32|812.83|810.43|812.59|810.19|0
1653474190000|2022-05-25 10:23:10|812.83|810.43|813.2|810.8|813.31|810.91|812.83|810.43|0
1653474200000|2022-05-25 10:23:20|813.07|810.67|812.12|809.72|813.07|810.67|812.12|809.72|0
1653474210000|2022-05-25 10:23:30|811.88|809.48|812.24|809.84|812.24|809.84|811.88|809.48|0
1653474220000|2022-05-25 10:23:40|812.36|809.96|812.12|809.72|812.36|809.96|812.12|809.72|0
1653474230000|2022-05-25 10:23:50|812.59|810.19|812.59|810.19|812.59|810.19|812.59|810.19|0
1653474240000|2022-05-25 10:24:00|812.36|809.96|812.24|809.84|812.36|809.96|812.24|809.84|0
1653474250000|2022-05-25 10:24:10|812.59|810.19|812.36|809.96|812.59|810.19|812.36|809.96|0
1653474260000|2022-05-25 10:24:20|812.12|809.72|811.88|809.48|812.36|809.96|811.88|809.48|0
1653474270000|2022-05-25 10:24:30|811.64|809.24|812.12|809.72|812.12|809.72|811.64|809.24|0
1653474280000|2022-05-25 10:24:40|811.88|809.48|812.12|809.72|812.12|809.72|811.88|809.48|0
1653474290000|2022-05-25 10:24:50|812|809.6|811.64|809.24|812|809.6|811.64|809.24|0
1653474300000|2022-05-25 10:25:00|811.28|808.88|810.68|808.28|811.28|808.88|810.68|808.28|0
1653474310000|2022-05-25 10:25:10|810.56|808.16|810.92|808.52|810.92|808.52|810.56|808.16|0
1653474320000|2022-05-25 10:25:20|811.04|808.64|810.92|808.52|811.04|808.64|810.92|808.52|0
1653474330000|2022-05-25 10:25:30|810.68|808.28|810.68|808.28|810.68|808.28|810.44|808.04|0
1653474340000|2022-05-25 10:25:40|810.44|808.04|810.44|808.04|810.44|808.04|810.44|808.04|0
1653474350000|2022-05-25 10:25:50|810.2|807.8|810.92|808.52|810.92|808.52|810.2|807.8|0
1653474360000|2022-05-25 10:26:00|810.68|808.28|810.68|808.28|810.68|808.28|810.44|808.04|0
1653474370000|2022-05-25 10:26:10|810.44|808.04|810.44|808.04|810.68|808.28|810.2|807.8|0
1653474380000|2022-05-25 10:26:20|810.56|808.16|810.44|808.04|810.56|808.16|810.44|808.04|0
1653474390000|2022-05-25 10:26:30|811.16|808.76|811.16|808.76|811.4|809|811.16|808.76|0
1653474410000|2022-05-25 10:26:50|811.28|808.88|811.16|808.76|811.4|809|811.16|808.76|0
1653474420000|2022-05-25 10:27:00|811.28|808.88|810.56|808.16|811.4|809|810.56|808.16|0
1653474430000|2022-05-25 10:27:10|810.32|807.92|809.96|807.56|810.32|807.92|809.96|807.56|0
1653474450000|2022-05-25 10:27:30|809.72|807.32|810.44|808.04|810.44|808.04|809.72|807.32|0
1653474460000|2022-05-25 10:27:40|810.2|807.8|810.44|808.04|810.44|808.04|810.2|807.8|0
1653474470000|2022-05-25 10:27:50|810.92|808.52|810.92|808.52|810.92|808.52|810.56|808.16|0
1653474480000|2022-05-25 10:28:00|810.68|808.28|810.68|808.28|810.68|808.28|810.68|808.28|0
1653474490000|2022-05-25 10:28:10|810.92|808.52|810.92|808.52|810.92|808.52|810.92|808.52|0
1653474500000|2022-05-25 10:28:20|811.16|808.76|811.4|809|811.4|809|811.16|808.76|0
1653474510000|2022-05-25 10:28:30|811.64|809.24|811.4|809|811.64|809.24|811.4|809|0
1653474520000|2022-05-25 10:28:40|811.64|809.24|811.76|809.36|811.88|809.48|811.64|809.24|0
1653474530000|2022-05-25 10:28:50|811.64|809.24|812.12|809.72|812.12|809.72|811.64|809.24|0
1653474540000|2022-05-25 10:29:00|812|809.6|811.64|809.24|812.12|809.72|811.64|809.24|0
1653474550000|2022-05-25 10:29:10|811.4|809|811.16|808.76|811.4|809|811.16|808.76|0
1653474560000|2022-05-25 10:29:20|811.64|809.24|811.16|808.76|811.64|809.24|811.16|808.76|0
1653474570000|2022-05-25 10:29:30|811.52|809.12|811.88|809.48|811.88|809.48|811.52|809.12|0
1653474580000|2022-05-25 10:29:40|811.64|809.24|811.64|809.24|811.64|809.24|811.64|809.24|0
1653474590000|2022-05-25 10:29:50|811.4|809|812.12|809.72|812.12|809.72|811.4|809|0
1653474600000|2022-05-25 10:30:00|812.35|809.95|812.59|810.19|812.59|810.19|812.12|809.72|0
1653474610000|2022-05-25 10:30:10|812.83|810.43|812.59|810.19|812.83|810.43|812.59|810.19|0
1653474620000|2022-05-25 10:30:20|813.55|811.15|813.79|811.39|813.79|811.39|813.55|811.15|0
1653474630000|2022-05-25 10:30:30|813.55|811.15|813.55|811.15|813.68|811.28|813.55|811.15|0
1653474640000|2022-05-25 10:30:40|813.07|810.67|813.31|810.91|813.31|810.91|813.07|810.67|0
1653474650000|2022-05-25 10:30:50|813.2|810.8|813.55|811.15|813.55|811.15|813.07|810.67|0
1653474660000|2022-05-25 10:31:00|813.68|811.28|813.68|811.28|813.79|811.39|813.68|811.28|0
1653474670000|2022-05-25 10:31:10|813.79|811.39|814.27|811.87|814.27|811.87|813.79|811.39|0
1653474680000|2022-05-25 10:31:20|814.16|811.76|814.51|812.11|814.51|812.11|814.16|811.76|0
1653474700000|2022-05-25 10:31:40|814.27|811.87|814.51|812.11|814.51|812.11|814.27|811.87|0
1653474710000|2022-05-25 10:31:50|814.75|812.35|814.27|811.87|814.75|812.35|814.27|811.87|0
1653474720000|2022-05-25 10:32:00|814.51|812.11|814.75|812.35|814.75|812.35|814.51|812.11|0
1653474730000|2022-05-25 10:32:10|814.87|812.47|814.99|812.59|814.99|812.59|814.87|812.47|0
1653474740000|2022-05-25 10:32:20|814.75|812.35|814.51|812.11|814.99|812.59|814.51|812.11|0
1653474750000|2022-05-25 10:32:30|814.75|812.35|814.75|812.35|814.75|812.35|814.51|812.11|0
1653474760000|2022-05-25 10:32:40|814.99|812.59|814.99|812.59|814.99|812.59|814.99|812.59|0
1653474770000|2022-05-25 10:32:50|815.23|812.83|814.99|812.59|815.23|812.83|814.99|812.59|0
1653474780000|2022-05-25 10:33:00|815.23|812.83|815.23|812.83|815.23|812.83|815.23|812.83|0
1653474790000|2022-05-25 10:33:10|815.47|813.07|815.23|812.83|815.47|813.07|815.23|812.83|0
1653474800000|2022-05-25 10:33:20|815.47|813.07|814.99|812.59|815.47|813.07|814.99|812.59|0
1653474820000|2022-05-25 10:33:40|815.23|812.83|815.71|813.31|815.71|813.31|815.23|812.83|0
1653474830000|2022-05-25 10:33:50|815.83|813.43|815.71|813.31|815.83|813.43|815.71|813.31|0
1653474840000|2022-05-25 10:34:00|815.95|813.55|815.47|813.07|815.95|813.55|815.47|813.07|0
1653474850000|2022-05-25 10:34:10|815.23|812.83|815.23|812.83|815.47|813.07|815.23|812.83|0
1653474860000|2022-05-25 10:34:20|814.99|812.59|815.23|812.83|815.23|812.83|814.99|812.59|0
1653474870000|2022-05-25 10:34:30|815.47|813.07|815.47|813.07|815.47|813.07|815.47|813.07|0
1653474880000|2022-05-25 10:34:40|815.71|813.31|815.47|813.07|815.71|813.31|815.47|813.07|0
1653474890000|2022-05-25 10:34:50|815.71|813.31|815.47|813.07|815.71|813.31|815.47|813.07|0
1653474900000|2022-05-25 10:35:00|815.23|812.83|815.47|813.07|815.47|813.07|815.23|812.83|0
1653474910000|2022-05-25 10:35:10|815.71|813.31|815.47|813.07|815.71|813.31|815.47|813.07|0
1653474920000|2022-05-25 10:35:20|815.11|812.71|815.23|812.83|815.23|812.83|815.11|812.71|0
1653474930000|2022-05-25 10:35:30|815.47|813.07|815.47|813.07|815.47|813.07|815.47|813.07|0
1653474940000|2022-05-25 10:35:40|815.71|813.31|815.71|813.31|815.71|813.31|815.71|813.31|0
1653474950000|2022-05-25 10:35:50|815.59|813.19|815.47|813.07|815.71|813.31|815.47|813.07|0
1653474960000|2022-05-25 10:36:00|815.23|812.83|815.47|813.07|815.71|813.31|815.23|812.83|0
1653474970000|2022-05-25 10:36:10|815.23|812.83|815.23|812.83|815.23|812.83|814.99|812.59|0
1653474980000|2022-05-25 10:36:20|815.35|812.95|815.47|813.07|815.47|813.07|815.35|812.95|0
1653474990000|2022-05-25 10:36:30|815.35|812.95|815.23|812.83|815.59|813.19|815.23|812.83|0
1653475000000|2022-05-25 10:36:40|815.35|812.95|815.35|812.95|815.35|812.95|815.35|812.95|0
1653475010000|2022-05-25 10:36:50|815.47|813.07|815.47|813.07|815.47|813.07|815.47|813.07|0
1653475020000|2022-05-25 10:37:00|815.59|813.19|815.59|813.19|815.71|813.31|815.59|813.19|0
1653475030000|2022-05-25 10:37:10|815.71|813.31|815.71|813.31|815.71|813.31|815.47|813.07|0
1653475040000|2022-05-25 10:37:20|815.83|813.43|815.71|813.31|815.83|813.43|815.71|813.31|0
1653475050000|2022-05-25 10:37:30|815.95|813.55|815.95|813.55|815.95|813.55|815.71|813.31|0
1653475060000|2022-05-25 10:37:40|815.83|813.43|815.71|813.31|815.95|813.55|815.71|813.31|0
1653475070000|2022-05-25 10:37:50|815.95|813.55|815.95|813.55|815.95|813.55|815.71|813.31|0
1653475080000|2022-05-25 10:38:00|815.71|813.31|816.07|813.67|816.07|813.67|815.71|813.31|0
1653475090000|2022-05-25 10:38:10|815.95|813.55|815.95|813.55|816.19|813.79|815.95|813.55|0
1653475100000|2022-05-25 10:38:20|815.71|813.31|815.23|812.83|815.71|813.31|815.23|812.83|0
1653475110000|2022-05-25 10:38:30|815.47|813.07|815.95|813.55|815.95|813.55|815.47|813.07|0
1653475120000|2022-05-25 10:38:40|816.19|813.79|815.95|813.55|816.19|813.79|815.95|813.55|0
1653475130000|2022-05-25 10:38:50|816.07|813.67|816.19|813.79|816.19|813.79|815.95|813.55|0
1653475140000|2022-05-25 10:39:00|815.95|813.55|816.19|813.79|816.19|813.79|815.95|813.55|0
1653475150000|2022-05-25 10:39:10|816.67|814.27|816.43|814.03|816.67|814.27|816.43|814.03|0
1653475180000|2022-05-25 10:39:40|816.19|813.79|816.19|813.79|816.31|813.91|816.19|813.79|0
1653475190000|2022-05-25 10:39:50|815.95|813.55|815.95|813.55|815.95|813.55|815.95|813.55|0
1653475200000|2022-05-25 10:40:00|815.47|813.07|814.99|812.59|815.47|813.07|814.99|812.59|0
1653475210000|2022-05-25 10:40:10|815.23|812.83|815.71|813.31|815.71|813.31|815.11|812.71|0
1653475220000|2022-05-25 10:40:20|815.47|813.07|815.71|813.31|815.71|813.31|815.47|813.07|0
1653475230000|2022-05-25 10:40:30|815.59|813.19|815.47|813.07|815.59|813.19|815.47|813.07|0
1653475240000|2022-05-25 10:40:40|814.99|812.59|815.23|812.83|815.47|813.07|814.99|812.59|0
1653475250000|2022-05-25 10:40:50|815.59|813.19|815.23|812.83|815.59|813.19|815.23|812.83|0
1653475260000|2022-05-25 10:41:00|814.99|812.59|815.11|812.71|815.23|812.83|814.99|812.59|0
1653475270000|2022-05-25 10:41:10|814.99|812.59|814.99|812.59|814.99|812.59|814.99|812.59|0
1653475280000|2022-05-25 10:41:20|815.47|813.07|815.47|813.07|815.59|813.19|815.47|813.07|0
1653475290000|2022-05-25 10:41:30|815.23|812.83|815.47|813.07|815.47|813.07|815.23|812.83|0
1653475300000|2022-05-25 10:41:40|814.51|812.11|814.15|811.75|814.51|812.11|814.15|811.75|0
1653475310000|2022-05-25 10:41:50|814.51|812.11|814.51|812.11|814.51|812.11|814.51|812.11|0
1653475320000|2022-05-25 10:42:00|814.63|812.23|814.51|812.11|814.75|812.35|814.51|812.11|0
1653475330000|2022-05-25 10:42:10|814.03|811.63|813.79|811.39|814.03|811.63|813.79|811.39|0
1653475340000|2022-05-25 10:42:20|813.07|810.67|813.07|810.67|813.31|810.91|813.07|810.67|0
1653475350000|2022-05-25 10:42:30|813.31|810.91|813.91|811.51|813.91|811.51|813.31|810.91|0
1653475360000|2022-05-25 10:42:40|813.79|811.39|813.68|811.28|813.79|811.39|813.68|811.28|0
1653475370000|2022-05-25 10:42:50|813.55|811.15|813.55|811.15|813.55|811.15|813.31|810.91|0
1653475380000|2022-05-25 10:43:00|813.44|811.04|813.55|811.15|813.79|811.39|813.44|811.04|0
1653475390000|2022-05-25 10:43:10|813.79|811.39|814.27|811.87|814.27|811.87|813.79|811.39|0
1653475400000|2022-05-25 10:43:20|814.15|811.75|813.68|811.28|814.15|811.75|813.68|811.28|0
1653475410000|2022-05-25 10:43:30|813.79|811.39|813.79|811.39|814.03|811.63|813.68|811.28|0
1653475420000|2022-05-25 10:43:40|813.68|811.28|813.55|811.15|813.68|811.28|813.55|811.15|0
1653475430000|2022-05-25 10:43:50|813.44|811.04|814.27|811.87|814.27|811.87|813.44|811.04|0
1653475440000|2022-05-25 10:44:00|814.03|811.63|814.15|811.75|814.27|811.87|814.03|811.63|0
1653475450000|2022-05-25 10:44:10|814.03|811.63|814.51|812.11|814.51|812.11|814.03|811.63|0
1653475460000|2022-05-25 10:44:20|813.79|811.39|814.75|812.35|814.75|812.35|813.79|811.39|0
1653475470000|2022-05-25 10:44:30|814.39|811.99|814.27|811.87|814.51|812.11|814.27|811.87|0
1653475480000|2022-05-25 10:44:40|814.03|811.63|814.27|811.87|814.27|811.87|814.03|811.63|0
1653475490000|2022-05-25 10:44:50|814.03|811.63|813.91|811.51|814.03|811.63|813.91|811.51|0
1653475500000|2022-05-25 10:45:00|814.27|811.87|814.51|812.11|814.51|812.11|814.27|811.87|0
1653475510000|2022-05-25 10:45:10|814.27|811.87|814.51|812.11|814.63|812.23|814.27|811.87|0
1653475520000|2022-05-25 10:45:20|814.63|812.23|814.63|812.23|814.75|812.35|814.63|812.23|0
1653475530000|2022-05-25 10:45:30|815.23|812.83|814.99|812.59|815.23|812.83|814.99|812.59|0
1653475540000|2022-05-25 10:45:40|814.75|812.35|815.23|812.83|815.23|812.83|814.75|812.35|0
1653475570000|2022-05-25 10:46:10|815.47|813.07|816.19|813.79|816.19|813.79|815.47|813.07|0
1653475580000|2022-05-25 10:46:20|817.15|814.75|817.27|814.87|817.38|814.98|817.15|814.75|0
1653475590000|2022-05-25 10:46:30|817.38|814.98|818.58|816.18|818.58|816.18|817.38|814.98|0
1653475600000|2022-05-25 10:46:40|819.06|816.66|819.3|816.9|819.3|816.9|818.82|816.42|0
1653475610000|2022-05-25 10:46:50|819.06|816.66|818.82|816.42|819.06|816.66|818.82|816.42|0
1653475620000|2022-05-25 10:47:00|819.06|816.66|819.06|816.66|819.3|816.9|819.06|816.66|0
1653475630000|2022-05-25 10:47:10|819.19|816.79|819.19|816.79|819.19|816.79|819.19|816.79|0
1653475640000|2022-05-25 10:47:20|819.54|817.14|819.19|816.79|819.54|817.14|819.06|816.66|0
1653475650000|2022-05-25 10:47:30|818.82|816.42|818.82|816.42|819.06|816.66|818.82|816.42|0
1653475660000|2022-05-25 10:47:40|818.95|816.55|818.58|816.18|818.95|816.55|818.58|816.18|0
1653475670000|2022-05-25 10:47:50|818.95|816.55|819.3|816.9|819.3|816.9|818.71|816.31|0
1653475680000|2022-05-25 10:48:00|819.43|817.03|819.78|817.38|819.78|817.38|819.43|817.03|0
1653475690000|2022-05-25 10:48:10|819.91|817.51|819.78|817.38|819.91|817.51|819.54|817.14|0
1653475700000|2022-05-25 10:48:20|820.26|817.86|820.02|817.62|820.39|817.99|820.02|817.62|0
1653475710000|2022-05-25 10:48:30|820.5|818.1|821.22|818.82|821.22|818.82|820.5|818.1|0
1653475720000|2022-05-25 10:48:40|821.11|818.71|820.74|818.34|821.11|818.71|820.74|818.34|0
1653475730000|2022-05-25 10:48:50|820.5|818.1|820.5|818.1|820.74|818.34|820.26|817.86|0
1653475740000|2022-05-25 10:49:00|820.39|817.99|821.22|818.82|821.22|818.82|820.39|817.99|0
1653475750000|2022-05-25 10:49:10|821.11|818.71|821.35|818.95|821.35|818.95|820.98|818.58|0
1653475760000|2022-05-25 10:49:20|821.46|819.06|821.7|819.3|821.7|819.3|821.46|819.06|0
1653475770000|2022-05-25 10:49:30|821.94|819.54|822.18|819.78|822.18|819.78|821.94|819.54|0
1653475780000|2022-05-25 10:49:40|821.22|818.82|821.7|819.3|821.7|819.3|821.22|818.82|0
1653475790000|2022-05-25 10:49:50|821.46|819.06|821.35|818.95|821.46|819.06|821.22|818.82|0
1653475800000|2022-05-25 10:50:00|821.7|819.3|822.18|819.78|822.9|820.5|821.7|819.3|0
1653475810000|2022-05-25 10:50:10|821.22|818.82|821.46|819.06|821.46|819.06|821.22|818.82|0
1653475820000|2022-05-25 10:50:20|821.22|818.82|820.26|817.86|821.22|818.82|820.26|817.86|0
1653475830000|2022-05-25 10:50:30|820.5|818.1|820.98|818.58|821.22|818.82|820.5|818.1|0
1653475840000|2022-05-25 10:50:40|821.11|818.71|821.22|818.82|821.22|818.82|820.98|818.58|0
1653475850000|2022-05-25 10:50:50|821.11|818.71|821.7|819.3|821.83|819.43|821.11|818.71|0
1653475860000|2022-05-25 10:51:00|822.07|819.67|821.94|819.54|822.07|819.67|821.83|819.43|0
1653475870000|2022-05-25 10:51:10|821.83|819.43|821.22|818.82|821.83|819.43|821.22|818.82|0
1653475880000|2022-05-25 10:51:20|821.59|819.19|821.94|819.54|821.94|819.54|821.59|819.19|0
1653475890000|2022-05-25 10:51:30|821.7|819.3|821.94|819.54|821.94|819.54|821.59|819.19|0
1653475900000|2022-05-25 10:51:40|821.83|819.43|821.94|819.54|821.94|819.54|821.83|819.43|0
1653475910000|2022-05-25 10:51:50|821.83|819.43|821.7|819.3|821.83|819.43|821.7|819.3|0
1653475920000|2022-05-25 10:52:00|821.83|819.43|822.18|819.78|822.18|819.78|821.83|819.43|0
1653475930000|2022-05-25 10:52:10|822.07|819.67|822.18|819.78|822.42|820.02|822.07|819.67|0
1653475940000|2022-05-25 10:52:20|822.42|820.02|821.46|819.06|822.42|820.02|821.46|819.06|0
1653475950000|2022-05-25 10:52:30|821.35|818.95|821.94|819.54|821.94|819.54|821.35|818.95|0
1653475960000|2022-05-25 10:52:40|821.46|819.06|821.46|819.06|821.59|819.19|821.35|818.95|0
1653475970000|2022-05-25 10:52:50|821.22|818.82|821.22|818.82|821.22|818.82|821.11|818.71|0
1653475980000|2022-05-25 10:53:00|821.59|819.19|821.94|819.54|822.18|819.78|821.59|819.19|0
1653475990000|2022-05-25 10:53:10|822.18|819.78|822.18|819.78|822.18|819.78|822.18|819.78|0
1653476000000|2022-05-25 10:53:20|822.31|819.91|822.18|819.78|822.42|820.02|822.18|819.78|0
1653476010000|2022-05-25 10:53:30|822.9|820.5|823.14|820.74|823.14|820.74|822.66|820.26|0
1653476020000|2022-05-25 10:53:40|823.03|820.63|823.14|820.74|823.14|820.74|823.03|820.63|0
1653476030000|2022-05-25 10:53:50|823.38|820.98|823.51|821.11|823.51|821.11|823.38|820.98|0
1653476040000|2022-05-25 10:54:00|823.62|821.22|823.38|820.98|823.62|821.22|823.14|820.74|0
1653476050000|2022-05-25 10:54:10|823.27|820.87|823.38|820.98|823.38|820.98|823.27|820.87|0
1653476060000|2022-05-25 10:54:20|823.14|820.74|823.14|820.74|823.27|820.87|823.14|820.74|0
1653476070000|2022-05-25 10:54:30|822.9|820.5|822.18|819.78|822.9|820.5|822.18|819.78|0
1653476080000|2022-05-25 10:54:40|821.94|819.54|821.35|818.95|821.94|819.54|821.35|818.95|0
1653476090000|2022-05-25 10:54:50|821.22|818.82|821.22|818.82|821.35|818.95|821.11|818.71|0
1653476100000|2022-05-25 10:55:00|821.11|818.71|821.46|819.06|821.46|819.06|821.11|818.71|0
1653476110000|2022-05-25 10:55:10|821.94|819.54|821.7|819.3|821.94|819.54|821.7|819.3|0
1653476120000|2022-05-25 10:55:20|821.59|819.19|822.18|819.78|822.18|819.78|821.59|819.19|0
1653476130000|2022-05-25 10:55:30|822.07|819.67|822.42|820.02|822.42|820.02|822.07|819.67|0
1653476140000|2022-05-25 10:55:40|822.55|820.15|822.31|819.91|822.55|820.15|822.31|819.91|0
1653476150000|2022-05-25 10:55:50|822.07|819.67|822.07|819.67|822.18|819.78|822.07|819.67|0
1653476160000|2022-05-25 10:56:00|821.94|819.54|822.9|820.5|822.9|820.5|821.94|819.54|0
1653476170000|2022-05-25 10:56:10|822.31|819.91|822.31|819.91|822.31|819.91|822.31|819.91|0
1653476180000|2022-05-25 10:56:20|822.18|819.78|822.9|820.5|822.9|820.5|822.18|819.78|0
1653476190000|2022-05-25 10:56:30|822.79|820.39|823.14|820.74|823.14|820.74|822.79|820.39|0
1653476200000|2022-05-25 10:56:40|822.9|820.5|822.79|820.39|822.9|820.5|822.79|820.39|0
1653476210000|2022-05-25 10:56:50|823.14|820.74|823.62|821.22|823.62|821.22|823.14|820.74|0
1653476220000|2022-05-25 10:57:00|823.38|820.98|823.14|820.74|823.38|820.98|823.14|820.74|0
1653476230000|2022-05-25 10:57:10|822.18|819.78|821.7|819.3|822.18|819.78|821.7|819.3|0
1653476240000|2022-05-25 10:57:20|821.94|819.54|822.18|819.78|822.18|819.78|821.7|819.3|0
1653476260000|2022-05-25 10:57:40|822.42|820.02|822.31|819.91|822.42|820.02|822.18|819.78|0
1653476270000|2022-05-25 10:57:50|822.9|820.5|822.79|820.39|823.03|820.63|822.79|820.39|0
1653476280000|2022-05-25 10:58:00|822.66|820.26|822.66|820.26|822.9|820.5|822.66|820.26|0
1653476290000|2022-05-25 10:58:10|822.9|820.5|822.9|820.5|822.9|820.5|822.79|820.39|0
1653476300000|2022-05-25 10:58:20|823.03|820.63|822.9|820.5|823.03|820.63|822.9|820.5|0
1653476310000|2022-05-25 10:58:30|822.66|820.26|821.94|819.54|822.66|820.26|821.94|819.54|0
1653476320000|2022-05-25 10:58:40|822.18|819.78|822.18|819.78|822.18|819.78|822.18|819.78|0
1653476330000|2022-05-25 10:58:50|822.66|820.26|822.79|820.39|822.9|820.5|822.66|820.26|0
1653476340000|2022-05-25 10:59:00|822.9|820.5|823.14|820.74|823.14|820.74|822.9|820.5|0
1653476350000|2022-05-25 10:59:10|822.9|820.5|822.9|820.5|823.03|820.63|822.66|820.26|0
1653476360000|2022-05-25 10:59:20|823.14|820.74|823.38|820.98|823.38|820.98|823.14|820.74|0
1653476370000|2022-05-25 10:59:30|823.14|820.74|822.9|820.5|823.14|820.74|822.9|820.5|0
1653476380000|2022-05-25 10:59:40|822.66|820.26|822.66|820.26|822.79|820.39|822.66|820.26|0
1653476390000|2022-05-25 10:59:50|822.9|820.5|822.9|820.5|823.14|820.74|822.9|820.5|0
1653476400000|2022-05-25 11:00:00|823.14|820.74|823.14|820.74|823.14|820.74|823.14|820.74|0
1653476410000|2022-05-25 11:00:10|823.38|820.98|823.62|821.22|823.62|821.22|823.38|820.98|0
1653476420000|2022-05-25 11:00:20|823.86|821.46|823.38|820.98|823.86|821.46|823.38|820.98|0
1653476430000|2022-05-25 11:00:30|823.62|821.22|823.38|820.98|823.99|821.59|823.38|820.98|0
1653476440000|2022-05-25 11:00:40|822.9|820.5|822.66|820.26|822.9|820.5|822.55|820.15|0
1653476450000|2022-05-25 11:00:50|822.55|820.15|822.66|820.26|822.66|820.26|822.42|820.02|0
1653476460000|2022-05-25 11:01:00|822.42|820.02|822.9|820.5|823.38|820.98|822.42|820.02|0
1653476470000|2022-05-25 11:01:10|823.14|820.74|822.9|820.5|823.38|820.98|822.9|820.5|0
1653476480000|2022-05-25 11:01:20|822.66|820.26|822.9|820.5|822.9|820.5|822.66|820.26|0
1653476490000|2022-05-25 11:01:30|822.79|820.39|822.42|820.02|822.79|820.39|822.42|820.02|0
1653476500000|2022-05-25 11:01:40|822.18|819.78|821.83|819.43|822.18|819.78|821.7|819.3|0
1653476510000|2022-05-25 11:01:50|821.59|819.19|820.74|818.34|821.94|819.54|820.74|818.34|0
1653476520000|2022-05-25 11:02:00|820.39|817.99|820.5|818.1|820.74|818.34|820.39|817.99|0
1653476530000|2022-05-25 11:02:10|820.26|817.86|820.26|817.86|820.26|817.86|820.26|817.86|0
1653476540000|2022-05-25 11:02:20|820.87|818.47|820.74|818.34|820.98|818.58|820.74|818.34|0
1653476550000|2022-05-25 11:02:30|820.98|818.58|820.98|818.58|820.98|818.58|820.98|818.58|0
1653476560000|2022-05-25 11:02:40|820.87|818.47|820.26|817.86|820.87|818.47|820.26|817.86|0
1653476570000|2022-05-25 11:02:50|820.02|817.62|820.02|817.62|820.02|817.62|820.02|817.62|0
1653476580000|2022-05-25 11:03:00|819.78|817.38|819.54|817.14|819.78|817.38|819.54|817.14|0
1653476590000|2022-05-25 11:03:10|819.78|817.38|819.54|817.14|820.02|817.62|819.54|817.14|0
1653476600000|2022-05-25 11:03:20|819.91|817.51|819.78|817.38|820.02|817.62|819.78|817.38|0
1653476610000|2022-05-25 11:03:30|820.02|817.62|819.78|817.38|820.02|817.62|819.78|817.38|0
1653476620000|2022-05-25 11:03:40|819.91|817.51|820.26|817.86|820.26|817.86|819.78|817.38|0
1653476640000|2022-05-25 11:04:00|820.15|817.75|820.5|818.1|820.5|818.1|820.02|817.62|0
1653476650000|2022-05-25 11:04:10|820.74|818.34|820.26|817.86|820.74|818.34|820.02|817.62|0
1653476660000|2022-05-25 11:04:20|820.5|818.1|820.02|817.62|820.5|818.1|820.02|817.62|0
1653476670000|2022-05-25 11:04:30|820.15|817.75|820.02|817.62|820.26|817.86|820.02|817.62|0
1653476680000|2022-05-25 11:04:40|819.91|817.51|820.02|817.62|820.02|817.62|819.91|817.51|0
1653476690000|2022-05-25 11:04:50|820.26|817.86|820.26|817.86|820.39|817.99|820.26|817.86|0
1653476700000|2022-05-25 11:05:00|820.15|817.75|820.26|817.86|820.26|817.86|820.15|817.75|0
1653476710000|2022-05-25 11:05:10|820.15|817.75|820.26|817.86|820.26|817.86|820.15|817.75|0
1653476720000|2022-05-25 11:05:20|820.39|817.99|820.5|818.1|820.5|818.1|820.39|817.99|0
1653476730000|2022-05-25 11:05:30|820.26|817.86|820.26|817.86|820.26|817.86|820.26|817.86|0
1653476740000|2022-05-25 11:05:40|820.02|817.62|820.15|817.75|820.15|817.75|820.02|817.62|0
1653476750000|2022-05-25 11:05:50|820.02|817.62|820.02|817.62|820.02|817.62|819.78|817.38|0
1653476760000|2022-05-25 11:06:00|820.26|817.86|820.26|817.86|820.26|817.86|820.26|817.86|0
1653476770000|2022-05-25 11:06:10|820.15|817.75|820.26|817.86|820.26|817.86|820.15|817.75|0
1653476780000|2022-05-25 11:06:20|820.02|817.62|820.02|817.62|820.15|817.75|820.02|817.62|0
1653476790000|2022-05-25 11:06:30|820.15|817.75|819.78|817.38|820.15|817.75|819.78|817.38|0
1653476800000|2022-05-25 11:06:40|819.3|816.9|819.54|817.14|819.78|817.38|819.3|816.9|0
1653476810000|2022-05-25 11:06:50|819.78|817.38|819.3|816.9|819.78|817.38|819.3|816.9|0
1653476820000|2022-05-25 11:07:00|819.43|817.03|819.06|816.66|819.43|817.03|819.06|816.66|0
1653476830000|2022-05-25 11:07:10|819.19|816.79|819.19|816.79|819.19|816.79|819.06|816.66|0
1653476840000|2022-05-25 11:07:20|819.06|816.66|819.06|816.66|819.3|816.9|819.06|816.66|0
1653476860000|2022-05-25 11:07:40|818.82|816.42|818.95|816.55|818.95|816.55|818.82|816.42|0
1653476870000|2022-05-25 11:07:50|818.82|816.42|819.06|816.66|819.06|816.66|818.82|816.42|0
1653476880000|2022-05-25 11:08:00|818.82|816.42|818.58|816.18|818.82|816.42|818.58|816.18|0
1653476890000|2022-05-25 11:08:10|819.19|816.79|819.54|817.14|819.54|817.14|819.19|816.79|0
1653476900000|2022-05-25 11:08:20|819.78|817.38|820.02|817.62|820.02|817.62|819.78|817.38|0
1653476910000|2022-05-25 11:08:30|820.26|817.86|820.02|817.62|820.26|817.86|820.02|817.62|0
1653476920000|2022-05-25 11:08:40|819.91|817.51|819.78|817.38|819.91|817.51|819.78|817.38|0
1653476930000|2022-05-25 11:08:50|819.67|817.27|819.3|816.9|819.67|817.27|819.3|816.9|0
1653476940000|2022-05-25 11:09:00|819.54|817.14|819.78|817.38|819.78|817.38|819.54|817.14|0
1653476950000|2022-05-25 11:09:10|820.02|817.62|820.5|818.1|820.5|818.1|820.02|817.62|0
1653476960000|2022-05-25 11:09:20|820.39|817.99|820.02|817.62|820.39|817.99|820.02|817.62|0
1653476970000|2022-05-25 11:09:30|820.15|817.75|820.02|817.62|820.15|817.75|820.02|817.62|0
1653476980000|2022-05-25 11:09:40|819.78|817.38|819.54|817.14|819.78|817.38|819.54|817.14|0
1653476990000|2022-05-25 11:09:50|819.67|817.27|819.78|817.38|819.78|817.38|819.67|817.27|0
1653477000000|2022-05-25 11:10:00|820.02|817.62|820.26|817.86|820.39|817.99|820.02|817.62|0
1653477010000|2022-05-25 11:10:10|820.39|817.99|820.5|818.1|820.5|818.1|820.26|817.86|0
1653477020000|2022-05-25 11:10:20|820.62|818.22|820.98|818.58|820.98|818.58|820.5|818.1|0
1653477030000|2022-05-25 11:10:30|821.22|818.82|821.34|818.94|821.34|818.94|821.22|818.82|0
1653477040000|2022-05-25 11:10:40|821.46|819.06|820.98|818.58|821.46|819.06|820.98|818.58|0
1653477050000|2022-05-25 11:10:50|820.86|818.46|820.98|818.58|820.98|818.58|820.74|818.34|0
1653477060000|2022-05-25 11:11:00|821.1|818.7|821.1|818.7|821.1|818.7|821.1|818.7|0
1653477070000|2022-05-25 11:11:10|820.98|818.58|820.74|818.34|820.98|818.58|820.74|818.34|0
1653477080000|2022-05-25 11:11:20|821.22|818.82|821.7|819.3|821.7|819.3|821.22|818.82|0
1653477090000|2022-05-25 11:11:30|821.46|819.06|822.42|820.02|822.42|820.02|821.46|819.06|0
1653477100000|2022-05-25 11:11:40|822.9|820.5|823.14|820.74|823.14|820.74|822.9|820.5|0
1653477110000|2022-05-25 11:11:50|823.38|820.98|823.38|820.98|823.62|821.22|823.27|820.87|0
1653477120000|2022-05-25 11:12:00|823.02|820.62|823.14|820.74|823.14|820.74|823.02|820.62|0
1653477130000|2022-05-25 11:12:10|823.26|820.86|823.14|820.74|823.26|820.86|823.14|820.74|0
1653477140000|2022-05-25 11:12:20|822.9|820.5|822.9|820.5|822.9|820.5|822.9|820.5|0
1653477150000|2022-05-25 11:12:30|823.14|820.74|823.62|821.22|823.62|821.22|823.14|820.74|0
1653477160000|2022-05-25 11:12:40|824.1|821.7|825.06|822.66|825.06|822.66|824.1|821.7|0
1653477170000|2022-05-25 11:12:50|825.3|822.9|825.67|823.27|825.67|823.27|825.3|822.9|0
1653477180000|2022-05-25 11:13:00|825.06|822.66|825.19|822.79|825.19|822.79|824.82|822.42|0
1653477190000|2022-05-25 11:13:10|825.3|822.9|825.19|822.79|825.3|822.9|824.82|822.42|0
1653477200000|2022-05-25 11:13:20|824.58|822.18|824.34|821.94|824.82|822.42|824.34|821.94|0
1653477210000|2022-05-25 11:13:30|824.58|822.18|823.62|821.22|824.58|822.18|823.62|821.22|0
1653477220000|2022-05-25 11:13:40|823.75|821.35|823.75|821.35|823.75|821.35|823.62|821.22|0
1653477230000|2022-05-25 11:13:50|823.62|821.22|823.38|820.98|823.62|821.22|823.38|820.98|0
1653477250000|2022-05-25 11:14:10|823.5|821.1|823.62|821.22|823.62|821.22|823.38|820.98|0
1653477260000|2022-05-25 11:14:20|823.5|821.1|824.58|822.18|824.58|822.18|823.5|821.1|0
1653477270000|2022-05-25 11:14:30|824.34|821.94|824.34|821.94|824.58|822.18|824.34|821.94|0
1653477280000|2022-05-25 11:14:40|824.47|822.07|824.58|822.18|824.58|822.18|824.23|821.83|0
1653477290000|2022-05-25 11:14:50|824.47|822.07|824.47|822.07|824.47|822.07|824.34|821.94|0
1653477300000|2022-05-25 11:15:00|824.34|821.94|824.34|821.94|824.34|821.94|824.1|821.7|0
1653477310000|2022-05-25 11:15:10|824.47|822.07|824.34|821.94|824.47|822.07|824.34|821.94|0
1653477320000|2022-05-25 11:15:20|824.1|821.7|823.62|821.22|824.34|821.94|823.38|820.98|0
1653477330000|2022-05-25 11:15:30|823.86|821.46|824.58|822.18|824.58|822.18|823.86|821.46|0
1653477340000|2022-05-25 11:15:40|824.82|822.42|824.71|822.31|824.82|822.42|824.71|822.31|0
1653477350000|2022-05-25 11:15:50|825.06|822.66|825.54|823.14|825.54|823.14|825.06|822.66|0
1653477360000|2022-05-25 11:16:00|825.91|823.51|826.74|824.34|827.11|824.71|825.91|823.51|0
1653477370000|2022-05-25 11:16:10|826.39|823.99|826.26|823.86|826.39|823.99|826.02|823.62|0
1653477380000|2022-05-25 11:16:20|826.02|823.62|825.78|823.38|826.02|823.62|825.54|823.14|0
1653477390000|2022-05-25 11:16:30|825.67|823.27|826.5|824.1|826.74|824.34|825.67|823.27|0
1653477400000|2022-05-25 11:16:40|826.74|824.34|826.5|824.1|826.74|824.34|826.39|823.99|0
1653477410000|2022-05-25 11:16:50|826.26|823.86|826.74|824.34|826.98|824.58|826.26|823.86|0
1653477420000|2022-05-25 11:17:00|826.98|824.58|826.15|823.75|826.98|824.58|826.15|823.75|0
1653477430000|2022-05-25 11:17:10|826.02|823.62|826.26|823.86|826.26|823.86|825.78|823.38|0
1653477440000|2022-05-25 11:17:20|826.15|823.75|826.63|824.23|826.63|824.23|826.02|823.62|0
1653477450000|2022-05-25 11:17:30|826.5|824.1|826.02|823.62|826.74|824.34|826.02|823.62|0
1653477460000|2022-05-25 11:17:40|825.91|823.51|826.5|824.1|826.5|824.1|825.91|823.51|0
1653477470000|2022-05-25 11:17:50|826.26|823.86|826.26|823.86|826.26|823.86|826.02|823.62|0
1653477480000|2022-05-25 11:18:00|826.98|824.58|826.26|823.86|826.98|824.58|826.26|823.86|0
1653477490000|2022-05-25 11:18:10|826.74|824.34|826.98|824.58|826.98|824.58|826.5|824.1|0
1653477500000|2022-05-25 11:18:20|827.22|824.82|827.22|824.82|827.35|824.95|827.22|824.82|0
1653477510000|2022-05-25 11:18:30|827.46|825.06|827.46|825.06|827.46|825.06|827.22|824.82|0
1653477520000|2022-05-25 11:18:40|827.7|825.3|827.59|825.19|827.7|825.3|827.46|825.06|0
1653477530000|2022-05-25 11:18:50|827.46|825.06|827.11|824.71|827.46|825.06|827.11|824.71|0
1653477540000|2022-05-25 11:19:00|826.98|824.58|827.22|824.82|827.22|824.82|826.98|824.58|0
1653477550000|2022-05-25 11:19:10|827.46|825.06|827.11|824.71|827.46|825.06|827.11|824.71|0
1653477560000|2022-05-25 11:19:20|827.22|824.82|826.74|824.34|827.22|824.82|826.74|824.34|0
1653477570000|2022-05-25 11:19:30|826.35|823.95|826.73|824.33|826.97|824.57|826.35|823.95|0
1653477580000|2022-05-25 11:19:40|826.49|824.09|825.41|823.01|826.49|824.09|825.41|823.01|0
1653477590000|2022-05-25 11:19:50|825.65|823.25|825.29|822.89|825.65|823.25|825.29|822.89|0
1653477600000|2022-05-25 11:20:00|825.6|823.2|826.8|824.4|826.92|824.52|825.6|823.2|0
1653477610000|2022-05-25 11:20:10|826.68|824.28|826.32|823.92|826.68|824.28|826.2|823.8|0
1653477620000|2022-05-25 11:20:20|826.2|823.8|826.2|823.8|826.32|823.92|826.2|823.8|0
1653477630000|2022-05-25 11:20:30|826.44|824.04|826.56|824.16|826.56|824.16|826.44|824.04|0
1653477640000|2022-05-25 11:20:40|826.68|824.28|826.8|824.4|826.8|824.4|826.68|824.28|0
1653477650000|2022-05-25 11:20:50|826.68|824.28|827.04|824.64|827.16|824.76|826.68|824.28|0
1653477660000|2022-05-25 11:21:00|826.68|824.28|826.68|824.28|827.04|824.64|826.68|824.28|0
1653477670000|2022-05-25 11:21:10|826.32|823.92|825.96|823.56|826.32|823.92|825.96|823.56|0
1653477680000|2022-05-25 11:21:20|826.2|823.8|826.44|824.04|826.44|824.04|826.2|823.8|0
1653477690000|2022-05-25 11:21:30|826.56|824.16|826.44|824.04|826.56|824.16|826.44|824.04|0
1653477700000|2022-05-25 11:21:40|826.2|823.8|827.52|825.12|827.52|825.12|826.2|823.8|0
1653477710000|2022-05-25 11:21:50|827.4|825|827.28|824.88|827.4|825|827.28|824.88|0
1653477720000|2022-05-25 11:22:00|827.16|824.76|827.64|825.24|827.64|825.24|827.16|824.76|0
1653477730000|2022-05-25 11:22:10|827.88|825.48|829.32|826.92|829.32|826.92|827.88|825.48|0
1653477740000|2022-05-25 11:22:20|829.44|827.04|830.4|828|830.4|828|829.44|827.04|0
1653477750000|2022-05-25 11:22:30|830.04|827.64|830.28|827.88|830.28|827.88|829.8|827.4|0
1653477760000|2022-05-25 11:22:40|829.8|827.4|830.04|827.64|830.28|827.88|829.8|827.4|0
1653477770000|2022-05-25 11:22:50|830.28|827.88|830.28|827.88|830.28|827.88|830.16|827.76|0
1653477780000|2022-05-25 11:23:00|830.52|828.12|830.52|828.12|830.52|828.12|830.52|828.12|0
1653477790000|2022-05-25 11:23:10|830.28|827.88|830.04|827.64|830.28|827.88|830.04|827.64|0
1653477800000|2022-05-25 11:23:20|830.28|827.88|830.28|827.88|830.28|827.88|830.04|827.64|0
1653477810000|2022-05-25 11:23:30|830.52|828.12|830.52|828.12|830.52|828.12|830.52|828.12|0
1653477820000|2022-05-25 11:23:40|830.28|827.88|830.28|827.88|830.28|827.88|830.28|827.88|0
1653477830000|2022-05-25 11:23:50|830.04|827.64|830.52|828.12|830.52|828.12|830.04|827.64|0
1653477840000|2022-05-25 11:24:00|830.28|827.88|830.28|827.88|830.52|828.12|830.28|827.88|0
1653477850000|2022-05-25 11:24:10|830.52|828.12|830.52|828.12|830.52|828.12|830.52|828.12|0
1653477880000|2022-05-25 11:24:40|830.28|827.88|830.28|827.88|830.28|827.88|830.28|827.88|0
1653477890000|2022-05-25 11:24:50|830.52|828.12|830.52|828.12|830.52|828.12|830.52|828.12|0
1653477900000|2022-05-25 11:25:00|832.8|830.4|833.4|831|833.4|831|832.44|830.04|0
1653477910000|2022-05-25 11:25:10|833.88|831.48|833.52|831.12|833.88|831.48|833.16|830.76|0
1653477920000|2022-05-25 11:25:20|833.4|831|833.52|831.12|833.64|831.24|833.16|830.76|0
1653477930000|2022-05-25 11:25:30|833.4|831|832.92|830.52|833.4|831|832.92|830.52|0
1653477940000|2022-05-25 11:25:40|833.16|830.76|832.8|830.4|833.16|830.76|832.68|830.28|0
1653477950000|2022-05-25 11:25:50|833.16|830.76|833.4|831|833.4|831|833.16|830.76|0
1653477960000|2022-05-25 11:26:00|833.64|831.24|833.64|831.24|833.76|831.36|833.64|831.24|0
1653477970000|2022-05-25 11:26:10|833.88|831.48|833.4|831|833.88|831.48|833.4|831|0
1653477980000|2022-05-25 11:26:20|833.28|830.88|833.52|831.12|833.52|831.12|833.16|830.76|0
1653477990000|2022-05-25 11:26:30|833.4|831|833.4|831|833.52|831.12|833.4|831|0
1653478000000|2022-05-25 11:26:40|833.52|831.12|833.64|831.24|833.64|831.24|833.52|831.12|0
1653478010000|2022-05-25 11:26:50|833.4|831|834.12|831.72|834.12|831.72|833.4|831|0
1653478020000|2022-05-25 11:27:00|834.36|831.96|836.16|833.76|836.16|833.76|834.36|831.96|0
1653478030000|2022-05-25 11:27:10|836.28|833.88|836.04|833.64|836.28|833.88|835.56|833.16|0
1653478040000|2022-05-25 11:27:20|836.28|833.88|835.32|832.92|836.28|833.88|835.32|832.92|0
1653478050000|2022-05-25 11:27:30|835.2|832.8|834.84|832.44|835.2|832.8|834.84|832.44|0
1653478060000|2022-05-25 11:27:40|834.6|832.2|833.64|831.24|834.6|832.2|833.64|831.24|0
1653478070000|2022-05-25 11:27:50|833.4|831|832.92|830.52|833.4|831|832.92|830.52|0
1653478080000|2022-05-25 11:28:00|833.04|830.64|832.92|830.52|833.04|830.64|832.68|830.28|0
1653478090000|2022-05-25 11:28:10|832.8|830.4|832.32|829.92|832.8|830.4|832.32|829.92|0
1653478100000|2022-05-25 11:28:20|832.44|830.04|832.44|830.04|832.44|830.04|832.2|829.8|0
1653478110000|2022-05-25 11:28:30|832.2|829.8|832.8|830.4|832.8|830.4|832.2|829.8|0
1653478120000|2022-05-25 11:28:40|832.2|829.8|832.2|829.8|832.2|829.8|831.96|829.56|0
1653478130000|2022-05-25 11:28:50|831.71|829.31|831.95|829.55|831.95|829.55|831.6|829.2|0
1653478140000|2022-05-25 11:29:00|831.71|829.31|831.47|829.07|831.71|829.31|831.23|828.83|0
1653478150000|2022-05-25 11:29:10|831.95|829.55|831.36|828.96|831.95|829.55|831.23|828.83|0
1653478160000|2022-05-25 11:29:20|831.47|829.07|830.75|828.35|831.47|829.07|830.75|828.35|0
1653478170000|2022-05-25 11:29:30|830.99|828.59|831.23|828.83|831.23|828.83|830.75|828.35|0
1653478180000|2022-05-25 11:29:40|830.88|828.48|830.99|828.59|831.12|828.72|830.88|828.48|0
1653478190000|2022-05-25 11:29:50|830.88|828.48|831.12|828.72|831.12|828.72|830.75|828.35|0
1653478200000|2022-05-25 11:30:00|830.99|828.59|831.95|829.55|831.95|829.55|830.99|828.59|0
1653478210000|2022-05-25 11:30:10|831.71|829.31|831.71|829.31|831.95|829.55|831.71|829.31|0
1653478220000|2022-05-25 11:30:20|831.95|829.55|831.23|828.83|832.19|829.79|831.23|828.83|0
1653478230000|2022-05-25 11:30:30|831.47|829.07|831.71|829.31|831.71|829.31|831.47|829.07|0
1653478240000|2022-05-25 11:30:40|831.95|829.55|831.23|828.83|831.95|829.55|831.23|828.83|0
1653478250000|2022-05-25 11:30:50|831.71|829.31|830.99|828.59|831.71|829.31|830.99|828.59|0
1653478260000|2022-05-25 11:31:00|831.23|828.83|829.79|827.39|831.23|828.83|829.79|827.39|0
1653478270000|2022-05-25 11:31:10|829.55|827.15|829.44|827.04|829.55|827.15|829.07|826.67|0
1653478280000|2022-05-25 11:31:20|829.55|827.15|830.03|827.63|830.27|827.87|829.55|827.15|0
1653478290000|2022-05-25 11:31:30|830.16|827.76|830.03|827.63|830.16|827.76|830.03|827.63|0
1653478300000|2022-05-25 11:31:40|829.79|827.39|829.92|827.52|829.92|827.52|829.79|827.39|0
1653478310000|2022-05-25 11:31:50|829.79|827.39|830.03|827.63|830.03|827.63|829.79|827.39|0
1653478320000|2022-05-25 11:32:00|829.79|827.39|829.31|826.91|829.79|827.39|829.31|826.91|0
1653478330000|2022-05-25 11:32:10|829.55|827.15|829.44|827.04|829.55|827.15|829.44|827.04|0
1653478340000|2022-05-25 11:32:20|829.55|827.15|829.55|827.15|829.55|827.15|829.31|826.91|0
1653478350000|2022-05-25 11:32:30|829.92|827.52|830.03|827.63|830.03|827.63|829.79|827.39|0
1653478360000|2022-05-25 11:32:40|830.27|827.87|830.16|827.76|830.4|828|830.16|827.76|0
1653478370000|2022-05-25 11:32:50|830.27|827.87|830.03|827.63|830.51|828.11|830.03|827.63|0
1653478380000|2022-05-25 11:33:00|829.79|827.39|830.03|827.63|830.03|827.63|829.79|827.39|0
1653478390000|2022-05-25 11:33:10|830.16|827.76|830.16|827.76|830.16|827.76|830.03|827.63|0
1653478400000|2022-05-25 11:33:20|830.03|827.63|830.99|828.59|830.99|828.59|830.03|827.63|0
1653478410000|2022-05-25 11:33:30|831.23|828.83|832.19|829.79|832.19|829.79|831.23|828.83|0
1653478420000|2022-05-25 11:33:40|832.43|830.03|833.28|830.88|833.64|831.24|832.43|830.03|0
1653478430000|2022-05-25 11:33:50|833.15|830.75|832.91|830.51|833.15|830.75|832.91|830.51|0
1653478440000|2022-05-25 11:34:00|832.8|830.4|831.95|829.55|832.91|830.51|831.95|829.55|0
1653478450000|2022-05-25 11:34:10|832.43|830.03|833.15|830.75|833.4|831|832.43|830.03|0
1653478460000|2022-05-25 11:34:20|833.4|831|834|831.6|834|831.6|833.4|831|0
1653478470000|2022-05-25 11:34:30|834.12|831.72|834.12|831.72|834.12|831.72|834|831.6|0
1653478480000|2022-05-25 11:34:40|833.64|831.24|833.64|831.24|833.76|831.36|833.64|831.24|0
1653478490000|2022-05-25 11:34:50|833.4|831|833.88|831.48|833.88|831.48|833.4|831|0
1653478500000|2022-05-25 11:35:00|834.12|831.72|833.64|831.24|834.12|831.72|833.64|831.24|0
1653478510000|2022-05-25 11:35:10|833.88|831.48|834.12|831.72|834.12|831.72|833.64|831.24|0
1653478520000|2022-05-25 11:35:20|833.64|831.24|833.15|830.75|833.64|831.24|833.15|830.75|0
1653478530000|2022-05-25 11:35:30|833.64|831.24|834.12|831.72|834.12|831.72|833.64|831.24|0
1653478540000|2022-05-25 11:35:40|834.36|831.96|834.36|831.96|834.36|831.96|834.36|831.96|0
1653478550000|2022-05-25 11:35:50|834.6|832.2|834.36|831.96|834.6|832.2|834.36|831.96|0
1653478560000|2022-05-25 11:36:00|834.72|832.32|833.88|831.48|834.72|832.32|833.88|831.48|0
1653478570000|2022-05-25 11:36:10|833.64|831.24|833.52|831.12|833.88|831.48|833.52|831.12|0
1653478580000|2022-05-25 11:36:20|833.64|831.24|832.91|830.51|833.64|831.24|832.91|830.51|0
1653478590000|2022-05-25 11:36:30|833.28|830.88|832.67|830.27|833.28|830.88|832.67|830.27|0
1653478600000|2022-05-25 11:36:40|833.04|830.64|833.39|830.99|833.39|830.99|833.04|830.64|0
1653478610000|2022-05-25 11:36:50|833.04|830.64|833.52|831.12|833.63|831.23|833.04|830.64|0
1653478620000|2022-05-25 11:37:00|833.39|830.99|834.12|831.72|834.12|831.72|833.39|830.99|0
1653478630000|2022-05-25 11:37:10|834.36|831.96|834.36|831.96|834.6|832.2|834.36|831.96|0
1653478640000|2022-05-25 11:37:20|834.6|832.2|834.72|832.32|834.72|832.32|834.36|831.96|0
1653478650000|2022-05-25 11:37:30|834.6|832.2|834.12|831.72|834.6|832.2|834.12|831.72|0
1653478660000|2022-05-25 11:37:40|833.88|831.48|834.96|832.56|834.96|832.56|833.88|831.48|0
1653478670000|2022-05-25 11:37:50|835.56|833.16|836.04|833.64|836.04|833.64|835.56|833.16|0
1653478680000|2022-05-25 11:38:00|835.8|833.4|835.92|833.52|836.04|833.64|835.8|833.4|0
1653478690000|2022-05-25 11:38:10|835.8|833.4|835.08|832.68|835.8|833.4|835.08|832.68|0
1653478700000|2022-05-25 11:38:20|834.84|832.44|834.84|832.44|834.84|832.44|834.6|832.2|0
1653478720000|2022-05-25 11:38:40|834.72|832.32|834.6|832.2|834.84|832.44|834.6|832.2|0
1653478730000|2022-05-25 11:38:50|834.72|832.32|834.84|832.44|834.84|832.44|834.72|832.32|0
1653478740000|2022-05-25 11:39:00|834.96|832.56|834.6|832.2|835.2|832.8|834.6|832.2|0
1653478750000|2022-05-25 11:39:10|835.08|832.68|835.44|833.04|835.44|833.04|835.08|832.68|0
1653478760000|2022-05-25 11:39:20|835.56|833.16|836.28|833.88|836.28|833.88|835.44|833.04|0
1653478770000|2022-05-25 11:39:30|836.4|834|835.8|833.4|836.76|834.36|835.8|833.4|0
1653478780000|2022-05-25 11:39:40|835.56|833.16|835.56|833.16|836.04|833.64|835.56|833.16|0
1653478790000|2022-05-25 11:39:50|835.32|832.92|834.36|831.96|835.32|832.92|834.36|831.96|0
1653478800000|2022-05-25 11:40:00|833.63|831.23|833.87|831.47|833.87|831.47|833.63|831.23|0
1653478810000|2022-05-25 11:40:10|834.11|831.71|834.36|831.96|834.36|831.96|833.87|831.47|0
1653478820000|2022-05-25 11:40:20|834.6|832.2|834.72|832.32|834.84|832.44|834.6|832.2|0
1653478830000|2022-05-25 11:40:30|836.04|833.64|836.28|833.88|836.28|833.88|835.56|833.16|0
1653478840000|2022-05-25 11:40:40|836.04|833.64|835.92|833.52|836.04|833.64|835.8|833.4|0
1653478850000|2022-05-25 11:40:50|836.4|834|836.76|834.36|836.76|834.36|836.4|834|0
1653478860000|2022-05-25 11:41:00|836.64|834.24|836.4|834|836.64|834.24|836.04|833.64|0
1653478870000|2022-05-25 11:41:10|836.52|834.12|836.52|834.12|836.64|834.24|836.52|834.12|0
1653478880000|2022-05-25 11:41:20|836.28|833.88|836.28|833.88|836.28|833.88|836.28|833.88|0
1653478890000|2022-05-25 11:41:30|835.92|833.52|835.8|833.4|836.16|833.76|835.8|833.4|0
1653478900000|2022-05-25 11:41:40|835.92|833.52|835.8|833.4|835.92|833.52|835.8|833.4|0
1653478910000|2022-05-25 11:41:50|835.56|833.16|835.08|832.68|835.56|833.16|835.08|832.68|0
1653478920000|2022-05-25 11:42:00|835.32|832.92|835.92|833.52|835.92|833.52|835.32|832.92|0
1653478930000|2022-05-25 11:42:10|835.8|833.4|835.8|833.4|835.92|833.52|835.8|833.4|0
1653478940000|2022-05-25 11:42:20|835.56|833.16|835.92|833.52|835.92|833.52|835.56|833.16|0
1653478950000|2022-05-25 11:42:30|835.8|833.4|835.56|833.16|835.92|833.52|835.56|833.16|0
1653478960000|2022-05-25 11:42:40|835.8|833.4|835.56|833.16|835.8|833.4|835.44|833.04|0
1653478970000|2022-05-25 11:42:50|835.8|833.4|835.8|833.4|836.04|833.64|835.8|833.4|0
1653478980000|2022-05-25 11:43:00|835.32|832.92|835.08|832.68|835.32|832.92|835.08|832.68|0
1653478990000|2022-05-25 11:43:10|835.8|833.4|835.32|832.92|835.8|833.4|835.32|832.92|0
1653479000000|2022-05-25 11:43:20|835.56|833.16|835.92|833.52|835.92|833.52|835.56|833.16|0
1653479010000|2022-05-25 11:43:30|835.56|833.16|836.64|834.24|836.64|834.24|835.56|833.16|0
1653479020000|2022-05-25 11:43:40|836.52|834.12|836.64|834.24|836.64|834.24|836.4|834|0
1653479030000|2022-05-25 11:43:50|837|834.6|837.96|835.56|837.96|835.56|837|834.6|0
1653479040000|2022-05-25 11:44:00|838.2|835.8|838.08|835.68|838.2|835.8|837.96|835.56|0
1653479050000|2022-05-25 11:44:10|837.96|835.56|836.52|834.12|837.96|835.56|836.52|834.12|0
1653479060000|2022-05-25 11:44:20|836.76|834.36|836.28|833.88|836.76|834.36|836.28|833.88|0
1653479070000|2022-05-25 11:44:30|836.52|834.12|836.52|834.12|836.52|834.12|836.28|833.88|0
1653479080000|2022-05-25 11:44:40|837|834.6|837.12|834.72|837.12|834.72|837|834.6|0
1653479090000|2022-05-25 11:44:50|837.48|835.08|837.36|834.96|837.48|835.08|837.12|834.72|0
1653479100000|2022-05-25 11:45:00|837.24|834.84|836.16|833.76|837.24|834.84|836.16|833.76|0
1653479110000|2022-05-25 11:45:10|836.52|834.12|836.28|833.88|836.52|834.12|836.28|833.88|0
1653479120000|2022-05-25 11:45:20|836.52|834.12|836.52|834.12|836.52|834.12|836.4|834|0
1653479130000|2022-05-25 11:45:30|837|834.6|837.48|835.08|837.48|835.08|837|834.6|0
1653479140000|2022-05-25 11:45:40|837.36|834.96|837.24|834.84|837.48|835.08|837.24|834.84|0
1653479150000|2022-05-25 11:45:50|837|834.6|837.84|835.44|837.84|835.44|837|834.6|0
1653479160000|2022-05-25 11:46:00|838.32|835.92|838.68|836.28|838.92|836.52|838.2|835.8|0
1653479170000|2022-05-25 11:46:10|838.81|836.41|837.72|835.32|839.05|836.65|837.72|835.32|0
1653479180000|2022-05-25 11:46:20|837.96|835.56|837.84|835.44|837.96|835.56|837.6|835.2|0
1653479190000|2022-05-25 11:46:30|838.2|835.8|837.96|835.56|838.44|836.04|837.96|835.56|0
1653479200000|2022-05-25 11:46:40|838.08|835.68|838.56|836.16|838.56|836.16|837.96|835.56|0
1653479210000|2022-05-25 11:46:50|838.44|836.04|838.44|836.04|838.44|836.04|838.2|835.8|0
1653479220000|2022-05-25 11:47:00|838.68|836.28|837.72|835.32|838.68|836.28|837.72|835.32|0
1653479230000|2022-05-25 11:47:10|837.96|835.56|837.96|835.56|838.08|835.68|837.96|835.56|0
1653479240000|2022-05-25 11:47:20|838.2|835.8|838.44|836.04|838.44|836.04|838.08|835.68|0
1653479250000|2022-05-25 11:47:30|838.08|835.68|838.2|835.8|838.2|835.8|837.96|835.56|0
1653479260000|2022-05-25 11:47:40|838.08|835.68|837.72|835.32|838.08|835.68|837.72|835.32|0
1653479270000|2022-05-25 11:47:50|837.84|835.44|837.48|835.08|838.08|835.68|837.48|835.08|0
1653479280000|2022-05-25 11:48:00|837.24|834.84|836.28|833.88|837.24|834.84|836.28|833.88|0
1653479290000|2022-05-25 11:48:10|836.04|833.64|836.04|833.64|836.28|833.88|836.04|833.64|0
1653479300000|2022-05-25 11:48:20|836.28|833.88|835.8|833.4|836.28|833.88|835.56|833.16|0
1653479310000|2022-05-25 11:48:30|835.56|833.16|834.83|832.43|835.56|833.16|834.83|832.43|0
1653479320000|2022-05-25 11:48:40|835.07|832.67|835.07|832.67|835.07|832.67|835.07|832.67|0
1653479330000|2022-05-25 11:48:50|835.32|832.92|835.07|832.67|835.32|832.92|835.07|832.67|0
1653479340000|2022-05-25 11:49:00|835.32|832.92|834.35|831.95|835.32|832.92|834.35|831.95|0
1653479350000|2022-05-25 11:49:10|834.11|831.71|834.11|831.71|834.11|831.71|834.11|831.71|0
1653479360000|2022-05-25 11:49:20|834.35|831.95|834.35|831.95|834.72|832.32|834.35|831.95|0
1653479370000|2022-05-25 11:49:30|834.11|831.71|834.35|831.95|834.48|832.08|834.11|831.71|0
1653479380000|2022-05-25 11:49:40|834.11|831.71|834.11|831.71|834.11|831.71|834.11|831.71|0
1653479390000|2022-05-25 11:49:50|833.87|831.47|834.35|831.95|834.35|831.95|833.87|831.47|0
1653479400000|2022-05-25 11:50:00|834.11|831.71|833.87|831.47|834.11|831.71|833.87|831.47|0
1653479410000|2022-05-25 11:50:10|834|831.6|833.63|831.23|834|831.6|833.63|831.23|0
1653479420000|2022-05-25 11:50:20|833.52|831.12|834.11|831.71|834.11|831.71|833.52|831.12|0
1653479430000|2022-05-25 11:50:30|834.24|831.84|834.35|831.95|834.35|831.95|834.24|831.84|0
1653479440000|2022-05-25 11:50:40|834.59|832.19|834.72|832.32|834.83|832.43|834.48|832.08|0
1653479450000|2022-05-25 11:50:50|834.59|832.19|834.48|832.08|834.59|832.19|834.35|831.95|0
1653479460000|2022-05-25 11:51:00|834.35|831.95|833.39|830.99|834.35|831.95|833.39|830.99|0
1653479470000|2022-05-25 11:51:10|833.63|831.23|833.15|830.75|833.63|831.23|833.15|830.75|0
1653479480000|2022-05-25 11:51:20|833.39|830.99|833.28|830.88|833.52|831.12|833.28|830.88|0
1653479490000|2022-05-25 11:51:30|832.91|830.51|832.8|830.4|833.39|830.99|832.8|830.4|0
1653479500000|2022-05-25 11:51:40|832.91|830.51|833.15|830.75|833.15|830.75|832.91|830.51|0
1653479510000|2022-05-25 11:51:50|832.91|830.51|833.15|830.75|833.28|830.88|832.91|830.51|0
1653479520000|2022-05-25 11:52:00|832.8|830.4|832.8|830.4|832.8|830.4|832.8|830.4|0
1653479530000|2022-05-25 11:52:10|832.91|830.51|832.67|830.27|832.91|830.51|832.67|830.27|0
1653479540000|2022-05-25 11:52:20|832.56|830.16|832.56|830.16|832.8|830.4|832.56|830.16|0
1653479550000|2022-05-25 11:52:30|832.67|830.27|832.43|830.03|832.67|830.27|832.43|830.03|0
1653479560000|2022-05-25 11:52:40|831.95|829.55|831.71|829.31|832.08|829.68|831.71|829.31|0
1653479570000|2022-05-25 11:52:50|831.6|829.2|831.47|829.07|831.71|829.31|831.47|829.07|0
1653479580000|2022-05-25 11:53:00|831.6|829.2|831.47|829.07|831.6|829.2|831.36|828.96|0
1653479590000|2022-05-25 11:53:10|831.84|829.44|831.95|829.55|832.19|829.79|831.84|829.44|0
1653479600000|2022-05-25 11:53:20|832.08|829.68|832.19|829.79|832.19|829.79|832.08|829.68|0
1653479610000|2022-05-25 11:53:30|832.32|829.92|832.19|829.79|832.43|830.03|832.19|829.79|0
1653479620000|2022-05-25 11:53:40|831.95|829.55|832.19|829.79|832.19|829.79|831.71|829.31|0
1653479630000|2022-05-25 11:53:50|831.71|829.31|831.47|829.07|831.95|829.55|831.47|829.07|0
1653479640000|2022-05-25 11:54:00|831.71|829.31|831.71|829.31|831.71|829.31|831.71|829.31|0
1653479650000|2022-05-25 11:54:10|831.95|829.55|831.71|829.31|831.95|829.55|831.71|829.31|0
1653479660000|2022-05-25 11:54:20|830.99|828.59|830.75|828.35|830.99|828.59|830.75|828.35|0
1653479670000|2022-05-25 11:54:30|830.88|828.48|830.51|828.11|830.88|828.48|830.51|828.11|0
1653479680000|2022-05-25 11:54:40|830.4|828|830.51|828.11|830.51|828.11|830.4|828|0
1653479690000|2022-05-25 11:54:50|830.64|828.24|830.99|828.59|830.99|828.59|830.51|828.11|0
1653479700000|2022-05-25 11:55:00|831.23|828.83|831.23|828.83|831.23|828.83|831.12|828.72|0
1653479710000|2022-05-25 11:55:10|831.12|828.72|831.23|828.83|831.47|829.07|831.12|828.72|0
1653479720000|2022-05-25 11:55:20|830.99|828.59|831.23|828.83|831.23|828.83|830.99|828.59|0
1653479730000|2022-05-25 11:55:30|831.47|829.07|831.36|828.96|831.47|829.07|830.99|828.59|0
1653479740000|2022-05-25 11:55:40|829.79|827.39|830.27|827.87|830.27|827.87|829.79|827.39|0
1653479750000|2022-05-25 11:55:50|830.03|827.63|829.79|827.39|830.27|827.87|829.79|827.39|0
1653479760000|2022-05-25 11:56:00|829.55|827.15|829.07|826.67|829.55|827.15|829.07|826.67|0
1653479770000|2022-05-25 11:56:10|829.31|826.91|828.35|825.95|829.31|826.91|828.35|825.95|0
1653479780000|2022-05-25 11:56:20|827.63|825.23|828.11|825.71|828.11|825.71|827.63|825.23|0
1653479790000|2022-05-25 11:56:30|827.87|825.47|828.59|826.19|828.59|826.19|827.87|825.47|0
1653479800000|2022-05-25 11:56:40|828.72|826.32|829.07|826.67|829.07|826.67|828.72|826.32|0
1653479810000|2022-05-25 11:56:50|828.96|826.56|829.31|826.91|829.31|826.91|828.96|826.56|0
1653479820000|2022-05-25 11:57:00|829.55|827.15|829.55|827.15|829.55|827.15|829.44|827.04|0
1653479830000|2022-05-25 11:57:10|830.03|827.63|829.79|827.39|830.03|827.63|829.79|827.39|0
1653479840000|2022-05-25 11:57:20|830.03|827.63|830.51|828.11|830.51|828.11|830.03|827.63|0
1653479850000|2022-05-25 11:57:30|830.75|828.35|830.99|828.59|831.12|828.72|830.75|828.35|0
1653479860000|2022-05-25 11:57:40|830.64|828.24|830.75|828.35|830.75|828.35|830.64|828.24|0
1653479870000|2022-05-25 11:57:50|830.99|828.59|830.99|828.59|831.23|828.83|830.99|828.59|0
1653479880000|2022-05-25 11:58:00|831.23|828.83|831.23|828.83|831.36|828.96|831.23|828.83|0
1653479890000|2022-05-25 11:58:10|830.99|828.59|830.99|828.59|830.99|828.59|830.99|828.59|0
1653479900000|2022-05-25 11:58:20|830.75|828.35|831.84|829.44|831.95|829.55|830.75|828.35|0
1653479910000|2022-05-25 11:58:30|831.95|829.55|832.08|829.68|832.08|829.68|831.95|829.55|0
1653479920000|2022-05-25 11:58:40|831.95|829.55|832.19|829.79|832.19|829.79|831.95|829.55|0
1653479930000|2022-05-25 11:58:50|832.43|830.03|832.43|830.03|832.43|830.03|832.32|829.92|0
1653479940000|2022-05-25 11:59:00|832.67|830.27|832.67|830.27|832.67|830.27|832.67|830.27|0
1653479950000|2022-05-25 11:59:10|832.43|830.03|832.91|830.51|832.91|830.51|832.43|830.03|0
1653479960000|2022-05-25 11:59:20|833.28|830.88|832.8|830.4|833.28|830.88|832.8|830.4|0
1653479970000|2022-05-25 11:59:30|832.91|830.51|832.91|830.51|832.91|830.51|832.8|830.4|0
1653479980000|2022-05-25 11:59:40|832.56|830.16|832.56|830.16|832.56|830.16|832.56|830.16|0
1653479990000|2022-05-25 11:59:50|832.67|830.27|832.19|829.79|832.67|830.27|832.19|829.79|0
1653480000000|2022-05-25 12:00:00|831.95|829.55|833.39|830.99|833.39|830.99|831.95|829.55|0
1653480010000|2022-05-25 12:00:10|833.63|831.23|833.87|831.47|834|831.6|833.63|831.23|0
1653480020000|2022-05-25 12:00:20|833.63|831.23|834.11|831.71|834.11|831.71|833.63|831.23|0
1653480030000|2022-05-25 12:00:30|833.87|831.47|833.63|831.23|833.87|831.47|833.39|830.99|0
1653480040000|2022-05-25 12:00:40|833.87|831.47|834.11|831.71|834.35|831.95|833.87|831.47|0
1653480050000|2022-05-25 12:00:50|833.87|831.47|834|831.6|834|831.6|833.87|831.47|0
1653480060000|2022-05-25 12:01:00|834.24|831.84|834.59|832.19|834.59|832.19|834.24|831.84|0
1653480070000|2022-05-25 12:01:10|834.72|832.32|833.87|831.47|834.72|832.32|833.87|831.47|0
1653480080000|2022-05-25 12:01:20|833.63|831.23|833.39|830.99|833.63|831.23|833.39|830.99|0
1653480090000|2022-05-25 12:01:30|832.91|830.51|832.91|830.51|833.04|830.64|832.67|830.27|0
1653480100000|2022-05-25 12:01:40|832.67|830.27|832.19|829.79|832.67|830.27|832.19|829.79|0
1653480110000|2022-05-25 12:01:50|831.95|829.55|832.67|830.27|832.67|830.27|831.95|829.55|0
1653480120000|2022-05-25 12:02:00|832.56|830.16|831.95|829.55|832.67|830.27|831.95|829.55|0
1653480130000|2022-05-25 12:02:10|831.84|829.44|831.71|829.31|831.95|829.55|831.71|829.31|0
1653480140000|2022-05-25 12:02:20|831.95|829.55|832.43|830.03|832.43|830.03|831.95|829.55|0
1653480150000|2022-05-25 12:02:30|832.32|829.92|832.43|830.03|832.43|830.03|832.19|829.79|0
1653480160000|2022-05-25 12:02:40|832.67|830.27|832.91|830.51|832.91|830.51|832.67|830.27|0
1653480170000|2022-05-25 12:02:50|833.15|830.75|832.67|830.27|833.15|830.75|832.67|830.27|0
1653480180000|2022-05-25 12:03:00|832.91|830.51|833.04|830.64|833.15|830.75|832.91|830.51|0
1653480190000|2022-05-25 12:03:10|833.15|830.75|832.91|830.51|833.15|830.75|832.91|830.51|0
1653480200000|2022-05-25 12:03:20|833.04|830.64|833.04|830.64|833.04|830.64|833.04|830.64|0
1653480210000|2022-05-25 12:03:30|832.91|830.51|833.15|830.75|833.15|830.75|832.91|830.51|0
1653480220000|2022-05-25 12:03:40|832.91|830.51|832.43|830.03|832.91|830.51|832.43|830.03|0
1653480230000|2022-05-25 12:03:50|832.56|830.16|832.43|830.03|832.56|830.16|832.43|830.03|0
1653480240000|2022-05-25 12:04:00|832.56|830.16|833.15|830.75|833.39|830.99|832.56|830.16|0
1653480250000|2022-05-25 12:04:10|833.04|830.64|832.67|830.27|833.04|830.64|832.67|830.27|0
1653480260000|2022-05-25 12:04:20|832.91|830.51|832.67|830.27|832.91|830.51|832.67|830.27|0
1653480270000|2022-05-25 12:04:30|832.91|830.51|832.67|830.27|832.91|830.51|832.67|830.27|0
1653480290000|2022-05-25 12:04:50|832.43|830.03|832.67|830.27|832.67|830.27|832.43|830.03|0
1653480300000|2022-05-25 12:05:00|832.91|830.51|833.15|830.75|833.15|830.75|832.91|830.51|0
1653480310000|2022-05-25 12:05:10|832.8|830.4|833.39|830.99|833.39|830.99|832.8|830.4|0
1653480320000|2022-05-25 12:05:20|834.11|831.71|834.11|831.71|834.11|831.71|834.11|831.71|0
1653480330000|2022-05-25 12:05:30|833.87|831.47|834.83|832.43|834.83|832.43|833.87|831.47|0
1653480340000|2022-05-25 12:05:40|834.96|832.56|833.87|831.47|834.96|832.56|833.87|831.47|0
1653480350000|2022-05-25 12:05:50|834|831.6|834.59|832.19|834.59|832.19|833.87|831.47|0
1653480360000|2022-05-25 12:06:00|834.83|832.43|834.83|832.43|835.07|832.67|834.83|832.43|0
1653480370000|2022-05-25 12:06:10|835.07|832.67|834.11|831.71|835.07|832.67|834.11|831.71|0
1653480380000|2022-05-25 12:06:20|834.24|831.84|834.35|831.95|834.35|831.95|834.24|831.84|0
1653480390000|2022-05-25 12:06:30|834.48|832.08|834.11|831.71|834.48|832.08|834.11|831.71|0
1653480400000|2022-05-25 12:06:40|834.24|831.84|834.83|832.43|834.83|832.43|834.24|831.84|0
1653480410000|2022-05-25 12:06:50|835.07|832.67|835.55|833.15|835.55|833.15|835.07|832.67|0
1653480420000|2022-05-25 12:07:00|836.03|833.63|836.03|833.63|836.27|833.87|835.92|833.52|0
1653480430000|2022-05-25 12:07:10|835.68|833.28|836.27|833.87|836.75|834.35|835.68|833.28|0
1653480440000|2022-05-25 12:07:20|836.51|834.11|836.51|834.11|836.75|834.35|836.51|834.11|0
1653480450000|2022-05-25 12:07:30|836.4|834|836.16|833.76|836.4|834|836.16|833.76|0
1653480460000|2022-05-25 12:07:40|836.27|833.87|836.03|833.63|836.51|834.11|836.03|833.63|0
1653480470000|2022-05-25 12:07:50|835.79|833.39|835.2|832.8|835.79|833.39|835.2|832.8|0
1653480480000|2022-05-25 12:08:00|834.59|832.19|833.87|831.47|834.59|832.19|833.87|831.47|0
1653480490000|2022-05-25 12:08:10|834|831.6|834.59|832.19|834.59|832.19|834|831.6|0
1653480500000|2022-05-25 12:08:20|834.35|831.95|834.11|831.71|834.35|831.95|834.11|831.71|0
1653480510000|2022-05-25 12:08:30|834.59|832.19|834.11|831.71|834.59|832.19|834.11|831.71|0
1653480520000|2022-05-25 12:08:40|833.87|831.47|834.35|831.95|834.35|831.95|833.87|831.47|0
1653480530000|2022-05-25 12:08:50|834.83|832.43|834.72|832.32|834.83|832.43|834.59|832.19|0
1653480540000|2022-05-25 12:09:00|834.83|832.43|835.2|832.8|835.31|832.91|834.83|832.43|0
1653480550000|2022-05-25 12:09:10|835.07|832.67|835.79|833.39|835.79|833.39|834.83|832.43|0
1653480560000|2022-05-25 12:09:20|836.03|833.63|836.27|833.87|836.27|833.87|836.03|833.63|0
1653480570000|2022-05-25 12:09:30|836.4|834|836.64|834.24|836.64|834.24|836.4|834|0
1653480580000|2022-05-25 12:09:40|836.51|834.11|836.51|834.11|836.51|834.11|836.4|834|0
1653480590000|2022-05-25 12:09:50|836.27|833.87|836.27|833.87|836.64|834.24|836.27|833.87|0
1653480600000|2022-05-25 12:10:00|835.79|833.39|836.75|834.35|837|834.6|835.79|833.39|0
1653480610000|2022-05-25 12:10:10|837.12|834.72|837.48|835.08|837.48|835.08|837.12|834.72|0
1653480620000|2022-05-25 12:10:20|837.36|834.96|836.27|833.87|837.36|834.96|836.27|833.87|0
1653480630000|2022-05-25 12:10:30|835.79|833.39|836.03|833.63|836.03|833.63|835.79|833.39|0
1653480640000|2022-05-25 12:10:40|835.79|833.39|836.27|833.87|836.27|833.87|835.79|833.39|0
1653480650000|2022-05-25 12:10:50|836.51|834.11|835.79|833.39|836.51|834.11|835.79|833.39|0
1653480660000|2022-05-25 12:11:00|836.03|833.63|835.55|833.15|836.51|834.11|835.55|833.15|0
1653480670000|2022-05-25 12:11:10|835.31|832.91|834.83|832.43|835.55|833.15|834.83|832.43|0
1653480680000|2022-05-25 12:11:20|835.07|832.67|836.27|833.87|836.27|833.87|835.07|832.67|0
1653480690000|2022-05-25 12:11:30|836.16|833.76|837.48|835.08|837.48|835.08|836.16|833.76|0
1653480700000|2022-05-25 12:11:40|837.24|834.84|837.24|834.84|837.24|834.84|836.99|834.59|0
1653480710000|2022-05-25 12:11:50|836.75|834.35|836.99|834.59|836.99|834.59|836.75|834.35|0
1653480720000|2022-05-25 12:12:00|837.12|834.72|837.24|834.84|837.24|834.84|837.12|834.72|0
1653480730000|2022-05-25 12:12:10|837.36|834.96|837.24|834.84|837.36|834.96|837.24|834.84|0
1653480740000|2022-05-25 12:12:20|836.99|834.59|836.27|833.87|836.99|834.59|836.27|833.87|0
1653480750000|2022-05-25 12:12:30|835.79|833.39|835.92|833.52|835.92|833.52|835.55|833.15|0
1653480760000|2022-05-25 12:12:40|836.03|833.63|836.03|833.63|836.03|833.63|835.79|833.39|0
1653480770000|2022-05-25 12:12:50|835.79|833.39|835.79|833.39|836.03|833.63|835.79|833.39|0
1653480780000|2022-05-25 12:13:00|835.55|833.15|835.07|832.67|835.55|833.15|835.07|832.67|0
1653480790000|2022-05-25 12:13:10|834.59|832.19|834.35|831.95|834.59|832.19|834.35|831.95|0
1653480800000|2022-05-25 12:13:20|833.87|831.47|833.63|831.23|833.87|831.47|833.63|831.23|0
1653480810000|2022-05-25 12:13:30|834.11|831.71|833.63|831.23|834.11|831.71|833.63|831.23|0
1653480820000|2022-05-25 12:13:40|833.52|831.12|833.28|830.88|833.52|831.12|833.28|830.88|0
1653480830000|2022-05-25 12:13:50|833.15|830.75|833.39|830.99|833.39|830.99|833.15|830.75|0
1653480840000|2022-05-25 12:14:00|832.91|830.51|833.39|830.99|833.39|830.99|832.91|830.51|0
1653480850000|2022-05-25 12:14:10|833.15|830.75|833.39|830.99|833.63|831.23|833.15|830.75|0
1653480860000|2022-05-25 12:14:20|833.15|830.75|832.91|830.51|833.15|830.75|832.91|830.51|0
1653480870000|2022-05-25 12:14:30|832.67|830.27|833.15|830.75|833.15|830.75|832.67|830.27|0
1653480880000|2022-05-25 12:14:40|832.67|830.27|833.15|830.75|833.15|830.75|832.67|830.27|0
1653480890000|2022-05-25 12:14:50|832.91|830.51|833.04|830.64|833.04|830.64|832.91|830.51|0
1653480900000|2022-05-25 12:15:00|832.91|830.51|832.91|830.51|832.91|830.51|832.91|830.51|0
1653480920000|2022-05-25 12:15:20|833.15|830.75|832.67|830.27|833.15|830.75|832.67|830.27|0
1653480930000|2022-05-25 12:15:30|832.91|830.51|832.91|830.51|832.91|830.51|832.8|830.4|0
1653480940000|2022-05-25 12:15:40|832.67|830.27|832.19|829.79|832.91|830.51|832.19|829.79|0
1653480950000|2022-05-25 12:15:50|832.43|830.03|832.19|829.79|832.91|830.51|832.19|829.79|0
1653480960000|2022-05-25 12:16:00|831.95|829.55|832.07|829.67|832.07|829.67|831.95|829.55|0
1653480970000|2022-05-25 12:16:10|832.19|829.79|831.95|829.55|832.19|829.79|831.71|829.31|0
1653480980000|2022-05-25 12:16:20|832.19|829.79|832.67|830.27|832.67|830.27|832.19|829.79|0
1653480990000|2022-05-25 12:16:30|832.43|830.03|832.43|830.03|832.43|830.03|832.43|830.03|0
1653481000000|2022-05-25 12:16:40|832.67|830.27|832.91|830.51|832.91|830.51|832.67|830.27|0
1653481010000|2022-05-25 12:16:50|833.15|830.75|833.15|830.75|833.63|831.23|833.15|830.75|0
1653481020000|2022-05-25 12:17:00|833.39|830.99|833.39|830.99|833.39|830.99|833.15|830.75|0
1653481030000|2022-05-25 12:17:10|833.15|830.75|834.11|831.71|834.11|831.71|833.15|830.75|0
1653481040000|2022-05-25 12:17:20|833.87|831.47|834.11|831.71|834.11|831.71|833.87|831.47|0
1653481050000|2022-05-25 12:17:30|834.35|831.95|834.11|831.71|834.35|831.95|834.11|831.71|0
1653481060000|2022-05-25 12:17:40|834.35|831.95|834.83|832.43|834.83|832.43|834.35|831.95|0
1653481070000|2022-05-25 12:17:50|834.59|832.19|834.59|832.19|834.72|832.32|834.59|832.19|0
1653481080000|2022-05-25 12:18:00|834.83|832.43|834.59|832.19|834.83|832.43|834.59|832.19|0
1653481090000|2022-05-25 12:18:10|834.72|832.32|833.87|831.47|834.83|832.43|833.87|831.47|0
1653481100000|2022-05-25 12:18:20|833.39|830.99|833.87|831.47|833.87|831.47|833.39|830.99|0
1653481110000|2022-05-25 12:18:30|833.63|831.23|833.63|831.23|833.63|831.23|833.39|830.99|0
1653481120000|2022-05-25 12:18:40|833.87|831.47|834.11|831.71|834.11|831.71|833.87|831.47|0
1653481130000|2022-05-25 12:18:50|833.87|831.47|833.87|831.47|833.87|831.47|833.63|831.23|0
1653481140000|2022-05-25 12:19:00|833.63|831.23|833.87|831.47|833.87|831.47|833.63|831.23|0
1653481150000|2022-05-25 12:19:10|833.63|831.23|833.87|831.47|833.87|831.47|833.63|831.23|0
1653481160000|2022-05-25 12:19:20|833.63|831.23|834.35|831.95|834.35|831.95|833.63|831.23|0
1653481170000|2022-05-25 12:19:30|833.87|831.47|834|831.6|834|831.6|833.63|831.23|0
1653481180000|2022-05-25 12:19:40|833.87|831.47|834.35|831.95|834.35|831.95|833.76|831.36|0
1653481190000|2022-05-25 12:19:50|834.59|832.19|834.59|832.19|834.59|832.19|834.48|832.08|0
1653481200000|2022-05-25 12:20:00|834.83|832.43|834.11|831.71|834.83|832.43|833.87|831.47|0
1653481210000|2022-05-25 12:20:10|833.87|831.47|834.11|831.71|834.11|831.71|833.87|831.47|0
1653481220000|2022-05-25 12:20:20|833.87|831.47|833.15|830.75|833.87|831.47|833.15|830.75|0
1653481230000|2022-05-25 12:20:30|833.39|830.99|833.52|831.12|833.52|831.12|833.39|830.99|0
1653481240000|2022-05-25 12:20:40|833.39|830.99|833.63|831.23|833.63|831.23|833.39|830.99|0
1653481250000|2022-05-25 12:20:50|833.87|831.47|833.63|831.23|834|831.6|833.63|831.23|0
1653481260000|2022-05-25 12:21:00|833.87|831.47|833.39|830.99|833.87|831.47|833.39|830.99|0
1653481270000|2022-05-25 12:21:10|833.15|830.75|833.39|830.99|833.39|830.99|833.15|830.75|0
1653481280000|2022-05-25 12:21:20|833.03|830.63|833.27|830.87|833.39|830.99|833.03|830.63|0
1653481290000|2022-05-25 12:21:30|833.51|831.11|833.39|830.99|833.51|831.11|833.27|830.87|0
1653481300000|2022-05-25 12:21:40|833.27|830.87|833.15|830.75|833.27|830.87|832.91|830.51|0
1653481310000|2022-05-25 12:21:50|832.79|830.39|832.91|830.51|833.15|830.75|832.79|830.39|0
1653481320000|2022-05-25 12:22:00|833.27|830.87|833.39|830.99|833.39|830.99|833.27|830.87|0
1653481330000|2022-05-25 12:22:10|833.87|831.47|832.67|830.27|833.87|831.47|832.43|830.03|0
1653481340000|2022-05-25 12:22:20|832.43|830.03|832.67|830.27|832.79|830.39|832.43|830.03|0
1653481350000|2022-05-25 12:22:30|832.43|830.03|832.43|830.03|832.43|830.03|832.31|829.91|0
1653481360000|2022-05-25 12:22:40|832.07|829.67|831.95|829.55|832.19|829.79|831.95|829.55|0
1653481370000|2022-05-25 12:22:50|832.19|829.79|832.19|829.79|832.31|829.91|832.19|829.79|0
1653481380000|2022-05-25 12:23:00|832.07|829.67|832.19|829.79|832.31|829.91|832.07|829.67|0
1653481390000|2022-05-25 12:23:10|832.07|829.67|832.19|829.79|832.43|830.03|832.07|829.67|0
1653481400000|2022-05-25 12:23:20|832.43|830.03|831.95|829.55|832.43|830.03|831.95|829.55|0
1653481410000|2022-05-25 12:23:30|831.83|829.43|831.83|829.43|831.83|829.43|831.83|829.43|0
1653481420000|2022-05-25 12:23:40|831.71|829.31|831.95|829.55|831.95|829.55|831.71|829.31|0
1653481430000|2022-05-25 12:23:50|831.71|829.31|831.71|829.31|831.95|829.55|831.71|829.31|0
1653481440000|2022-05-25 12:24:00|831.95|829.55|832.07|829.67|832.07|829.67|831.95|829.55|0
1653481450000|2022-05-25 12:24:10|831.95|829.55|832.19|829.79|832.19|829.79|831.95|829.55|0
1653481460000|2022-05-25 12:24:20|832.31|829.91|832.67|830.27|832.67|830.27|832.31|829.91|0
1653481470000|2022-05-25 12:24:30|832.43|830.03|832.19|829.79|832.43|830.03|832.19|829.79|0
1653481480000|2022-05-25 12:24:40|832.43|830.03|832.43|830.03|832.43|830.03|832.43|830.03|0
1653481490000|2022-05-25 12:24:50|832.19|829.79|832.19|829.79|832.19|829.79|832.19|829.79|0
1653481500000|2022-05-25 12:25:00|832.43|830.03|832.43|830.03|832.43|830.03|832.43|830.03|0
1653481510000|2022-05-25 12:25:10|832.79|830.39|832.91|830.51|832.91|830.51|832.67|830.27|0
1653481520000|2022-05-25 12:25:20|832.67|830.27|832.55|830.15|832.67|830.27|832.55|830.15|0
1653481530000|2022-05-25 12:25:30|832.67|830.27|832.79|830.39|832.91|830.51|832.67|830.27|0
1653481540000|2022-05-25 12:25:40|832.67|830.27|832.91|830.51|832.91|830.51|832.67|830.27|0
1653481550000|2022-05-25 12:25:50|832.79|830.39|833.63|831.23|833.63|831.23|832.79|830.39|0
1653481560000|2022-05-25 12:26:00|834.11|831.71|834.35|831.95|834.59|832.19|834.11|831.71|0
1653481570000|2022-05-25 12:26:10|834.59|832.19|835.31|832.91|835.31|832.91|834.59|832.19|0
1653481580000|2022-05-25 12:26:20|835.07|832.67|834.83|832.43|835.07|832.67|834.83|832.43|0
1653481590000|2022-05-25 12:26:30|835.07|832.67|833.87|831.47|835.07|832.67|833.87|831.47|0
1653481600000|2022-05-25 12:26:40|833.63|831.23|832.91|830.51|833.63|831.23|832.91|830.51|0
1653481610000|2022-05-25 12:26:50|832.43|830.03|831.95|829.55|832.43|830.03|831.83|829.43|0
1653481620000|2022-05-25 12:27:00|831.71|829.31|831.95|829.55|831.95|829.55|831.71|829.31|0
1653481630000|2022-05-25 12:27:10|831.71|829.31|831.95|829.55|831.95|829.55|831.71|829.31|0
1653481640000|2022-05-25 12:27:20|832.19|829.79|831.71|829.31|832.19|829.79|831.71|829.31|0
1653481650000|2022-05-25 12:27:30|831.95|829.55|831.95|829.55|831.95|829.55|831.71|829.31|0
1653481660000|2022-05-25 12:27:40|832.19|829.79|832.19|829.79|832.19|829.79|832.19|829.79|0
1653481680000|2022-05-25 12:28:00|832.43|830.03|832.43|830.03|832.43|830.03|832.43|830.03|0
1653481690000|2022-05-25 12:28:10|832.91|830.51|833.15|830.75|833.39|830.99|832.91|830.51|0
1653481700000|2022-05-25 12:28:20|833.39|830.99|833.63|831.23|833.63|831.23|833.39|830.99|0
1653481710000|2022-05-25 12:28:30|833.75|831.35|833.63|831.23|833.87|831.47|833.63|831.23|0
1653481720000|2022-05-25 12:28:40|833.87|831.47|833.63|831.23|833.87|831.47|833.63|831.23|0
1653481730000|2022-05-25 12:28:50|834.11|831.71|834.11|831.71|834.11|831.71|834.11|831.71|0
1653481740000|2022-05-25 12:29:00|834.47|832.07|834.35|831.95|834.47|832.07|834.35|831.95|0
1653481750000|2022-05-25 12:29:10|834.59|832.19|834.35|831.95|834.59|832.19|834.35|831.95|0
1653481760000|2022-05-25 12:29:20|834.59|832.19|834.35|831.95|834.59|832.19|834.35|831.95|0
1653481770000|2022-05-25 12:29:30|834.83|832.43|835.07|832.67|835.07|832.67|834.83|832.43|0
1653481780000|2022-05-25 12:29:40|834.83|832.43|834.83|832.43|834.83|832.43|834.83|832.43|0
1653481790000|2022-05-25 12:29:50|835.07|832.67|835.92|833.52|835.92|833.52|835.07|832.67|0
1653481800000|2022-05-25 12:30:00|836.03|833.63|835.92|833.52|836.03|833.63|835.92|833.52|0
1653481810000|2022-05-25 12:30:10|836.03|833.63|838.44|836.04|838.44|836.04|836.03|833.63|0
1653481820000|2022-05-25 12:30:20|840.6|838.2|839.16|836.76|840.6|838.2|839.16|836.76|0
1653481830000|2022-05-25 12:30:30|839.04|836.64|837.47|835.07|839.04|836.64|837.47|835.07|0
1653481840000|2022-05-25 12:30:40|836.99|834.59|838.19|835.79|838.19|835.79|836.99|834.59|0
1653481850000|2022-05-25 12:30:50|838.32|835.92|838.68|836.28|838.68|836.28|838.32|835.92|0
1653481860000|2022-05-25 12:31:00|838.19|835.79|837.6|835.2|838.19|835.79|837.6|835.2|0
1653481870000|2022-05-25 12:31:10|838.08|835.68|836.88|834.48|838.44|836.04|836.88|834.48|0
1653481880000|2022-05-25 12:31:20|836.27|833.87|837.47|835.07|837.47|835.07|836.27|833.87|0
1653481890000|2022-05-25 12:31:30|837.84|835.44|836.99|834.59|837.84|835.44|836.99|834.59|0
1653481900000|2022-05-25 12:31:40|837.12|834.72|837.12|834.72|837.23|834.83|836.99|834.59|0
1653481910000|2022-05-25 12:31:50|836.88|834.48|836.75|834.35|837.23|834.83|836.75|834.35|0
1653481920000|2022-05-25 12:32:00|836.51|834.11|835.31|832.91|836.51|834.11|835.2|832.8|0
1653481930000|2022-05-25 12:32:10|835.44|833.04|835.31|832.91|836.03|833.63|835.31|832.91|0
1653481940000|2022-05-25 12:32:20|835.2|832.8|834.71|832.31|835.2|832.8|834.71|832.31|0
1653481950000|2022-05-25 12:32:30|835.31|832.91|834.35|831.95|835.31|832.91|834.35|831.95|0
1653481960000|2022-05-25 12:32:40|835.31|832.91|835.31|832.91|835.79|833.39|835.31|832.91|0
1653481970000|2022-05-25 12:32:50|835.07|832.67|835.55|833.15|835.55|833.15|835.07|832.67|0
1653481980000|2022-05-25 12:33:00|835.31|832.91|836.99|834.59|836.99|834.59|835.31|832.91|0
1653481990000|2022-05-25 12:33:10|837.23|834.83|837.23|834.83|837.23|834.83|837.23|834.83|0
1653482000000|2022-05-25 12:33:20|837.47|835.07|837.23|834.83|837.47|835.07|837.23|834.83|0
1653482010000|2022-05-25 12:33:30|836.75|834.35|835.55|833.15|836.75|834.35|835.55|833.15|0
1653482020000|2022-05-25 12:33:40|835.68|833.28|834.11|831.71|835.68|833.28|834.11|831.71|0
1653482030000|2022-05-25 12:33:50|831.95|829.55|830.03|827.63|831.95|829.55|830.03|827.63|0
1653482040000|2022-05-25 12:34:00|829.07|826.67|828.71|826.31|829.43|827.03|828.71|826.31|0
1653482050000|2022-05-25 12:34:10|829.07|826.67|828.35|825.95|829.07|826.67|827.87|825.47|0
1653482060000|2022-05-25 12:34:20|828.83|826.43|827.87|825.47|828.83|826.43|827.87|825.47|0
1653482070000|2022-05-25 12:34:30|827.39|824.99|826.91|824.51|827.39|824.99|826.91|824.51|0
1653482080000|2022-05-25 12:34:40|827.63|825.23|827.39|824.99|827.63|825.23|826.91|824.51|0
1653482090000|2022-05-25 12:34:50|827.63|825.23|829.31|826.91|829.31|826.91|827.63|825.23|0
1653482100000|2022-05-25 12:35:00|827.87|825.47|828.11|825.71|828.47|826.07|827.87|825.47|0
1653482110000|2022-05-25 12:35:10|827.99|825.59|828.47|826.07|828.47|826.07|827.99|825.59|0
1653482120000|2022-05-25 12:35:20|828.59|826.19|828.35|825.95|828.59|826.19|828.11|825.71|0
1653482130000|2022-05-25 12:35:30|829.07|826.67|829.07|826.67|829.31|826.91|829.07|826.67|0
1653482140000|2022-05-25 12:35:40|828.35|825.95|828.35|825.95|828.59|826.19|828.35|825.95|0
1653482150000|2022-05-25 12:35:50|828.59|826.19|829.31|826.91|829.31|826.91|828.59|826.19|0
1653482160000|2022-05-25 12:36:00|829.79|827.39|830.15|827.75|830.15|827.75|829.79|827.39|0
1653482170000|2022-05-25 12:36:10|830.51|828.11|829.55|827.15|830.51|828.11|829.55|827.15|0
1653482180000|2022-05-25 12:36:20|830.03|827.63|830.51|828.11|830.51|828.11|830.03|827.63|0
1653482190000|2022-05-25 12:36:30|830.15|827.75|830.03|827.63|830.15|827.75|830.03|827.63|0
1653482200000|2022-05-25 12:36:40|830.15|827.75|830.27|827.87|830.27|827.87|830.03|827.63|0
1653482210000|2022-05-25 12:36:50|830.03|827.63|829.31|826.91|830.03|827.63|829.31|826.91|0
1653482220000|2022-05-25 12:37:00|829.79|827.39|830.51|828.11|830.51|828.11|829.79|827.39|0
1653482230000|2022-05-25 12:37:10|830.63|828.23|831.47|829.07|831.47|829.07|830.63|828.23|0
1653482240000|2022-05-25 12:37:20|831.23|828.83|831.71|829.31|831.71|829.31|831.23|828.83|0
1653482250000|2022-05-25 12:37:30|832.07|829.67|831.47|829.07|832.07|829.67|831.47|829.07|0
1653482260000|2022-05-25 12:37:40|831.23|828.83|831.71|829.31|831.95|829.55|831.23|828.83|0
1653482270000|2022-05-25 12:37:50|831.47|829.07|831.95|829.55|831.95|829.55|831.47|829.07|0
1653482280000|2022-05-25 12:38:00|832.19|829.79|832.31|829.91|832.31|829.91|832.19|829.79|0
1653482290000|2022-05-25 12:38:10|832.43|830.03|832.19|829.79|832.43|830.03|831.71|829.31|0
1653482300000|2022-05-25 12:38:20|832.31|829.91|832.91|830.51|832.91|830.51|832.31|829.91|0
1653482310000|2022-05-25 12:38:30|833.15|830.75|832.43|830.03|833.15|830.75|832.43|830.03|0
1653482320000|2022-05-25 12:38:40|832.67|830.27|832.67|830.27|832.67|830.27|832.43|830.03|0
1653482330000|2022-05-25 12:38:50|832.91|830.51|832.31|829.91|832.91|830.51|832.31|829.91|0
1653482340000|2022-05-25 12:39:00|831.95|829.55|831.71|829.31|831.95|829.55|831.71|829.31|0
1653482350000|2022-05-25 12:39:10|831.23|828.83|831.23|828.83|831.23|828.83|830.99|828.59|0
1653482360000|2022-05-25 12:39:20|830.99|828.59|830.75|828.35|830.99|828.59|830.75|828.35|0
1653482370000|2022-05-25 12:39:30|830.51|828.11|830.75|828.35|830.75|828.35|830.51|828.11|0
1653482380000|2022-05-25 12:39:40|831.47|829.07|830.99|828.59|831.71|829.31|830.99|828.59|0
1653482390000|2022-05-25 12:39:50|831.71|829.31|831.23|828.83|831.71|829.31|831.23|828.83|0
1653482400000|2022-05-25 12:40:00|831.47|829.07|831.23|828.83|831.47|829.07|831.23|828.83|0
1653482410000|2022-05-25 12:40:10|831.47|829.07|831.95|829.55|831.95|829.55|831.23|828.83|0
1653482420000|2022-05-25 12:40:20|832.19|829.79|832.91|830.51|832.91|830.51|832.19|829.79|0
1653482430000|2022-05-25 12:40:30|832.79|830.39|833.15|830.75|833.39|830.99|832.79|830.39|0
1653482440000|2022-05-25 12:40:40|832.67|830.27|833.15|830.75|833.15|830.75|832.67|830.27|0
1653482450000|2022-05-25 12:40:50|833.39|830.99|833.63|831.23|833.63|831.23|833.39|830.99|0
1653482460000|2022-05-25 12:41:00|833.75|831.35|833.63|831.23|833.87|831.47|833.63|831.23|0
1653482470000|2022-05-25 12:41:10|833.39|830.99|834.35|831.95|834.35|831.95|833.39|830.99|0
1653482480000|2022-05-25 12:41:20|833.87|831.47|832.67|830.27|833.87|831.47|832.67|830.27|0
1653482490000|2022-05-25 12:41:30|832.19|829.79|831.95|829.55|832.67|830.27|831.95|829.55|0
1653482500000|2022-05-25 12:41:40|832.19|829.79|832.19|829.79|832.19|829.79|832.07|829.67|0
1653482510000|2022-05-25 12:41:50|831.71|829.31|830.03|827.63|831.71|829.31|830.03|827.63|0
1653482520000|2022-05-25 12:42:00|829.55|827.15|829.31|826.91|829.55|827.15|829.31|826.91|0
1653482530000|2022-05-25 12:42:10|830.03|827.63|830.51|828.11|830.51|828.11|830.03|827.63|0
1653482540000|2022-05-25 12:42:20|830.75|828.35|830.39|827.99|830.99|828.59|830.39|827.99|0
1653482550000|2022-05-25 12:42:30|829.79|827.39|830.27|827.87|830.27|827.87|829.79|827.39|0
1653482560000|2022-05-25 12:42:40|830.51|828.11|831.23|828.83|831.23|828.83|830.51|828.11|0
1653482570000|2022-05-25 12:42:50|831.47|829.07|832.19|829.79|832.19|829.79|831.47|829.07|0
1653482580000|2022-05-25 12:43:00|831.95|829.55|831.95|829.55|832.19|829.79|831.71|829.31|0
1653482590000|2022-05-25 12:43:10|832.19|829.79|832.31|829.91|832.31|829.91|832.19|829.79|0
1653482600000|2022-05-25 12:43:20|831.95|829.55|831.47|829.07|831.95|829.55|831.47|829.07|0
1653482610000|2022-05-25 12:43:30|831.95|829.55|831.95|829.55|831.95|829.55|831.95|829.55|0
1653482620000|2022-05-25 12:43:40|831.71|829.31|830.99|828.59|831.71|829.31|830.99|828.59|0
1653482630000|2022-05-25 12:43:50|831.23|828.83|831.95|829.55|831.95|829.55|831.23|828.83|0
1653482640000|2022-05-25 12:44:00|832.19|829.79|831.83|829.43|832.43|830.03|831.83|829.43|0
1653482650000|2022-05-25 12:44:10|831.71|829.31|831.47|829.07|831.71|829.31|831.47|829.07|0
1653482660000|2022-05-25 12:44:20|831.83|829.43|831.59|829.19|831.83|829.43|831.59|829.19|0
1653482670000|2022-05-25 12:44:30|831.71|829.31|830.99|828.59|831.71|829.31|830.99|828.59|0
1653482680000|2022-05-25 12:44:40|830.75|828.35|832.19|829.79|832.19|829.79|830.75|828.35|0
1653482690000|2022-05-25 12:44:50|832.43|830.03|832.43|830.03|832.43|830.03|832.19|829.79|0
1653482700000|2022-05-25 12:45:00|832.55|830.15|832.91|830.51|833.15|830.75|832.43|830.03|0
1653482710000|2022-05-25 12:45:10|832.67|830.27|831.71|829.31|832.67|830.27|831.47|829.07|0
1653482720000|2022-05-25 12:45:20|831.47|829.07|831.71|829.31|831.95|829.55|830.87|828.47|0
1653482730000|2022-05-25 12:45:30|831.35|828.95|831.23|828.83|831.47|829.07|831.23|828.83|0
1653482740000|2022-05-25 12:45:40|830.99|828.59|830.51|828.11|830.99|828.59|830.51|828.11|0
1653482750000|2022-05-25 12:45:50|830.27|827.87|830.27|827.87|830.75|828.35|830.03|827.63|0
1653482760000|2022-05-25 12:46:00|830.03|827.63|830.27|827.87|830.27|827.87|830.03|827.63|0
1653482770000|2022-05-25 12:46:10|830.99|828.59|831.71|829.31|831.71|829.31|830.75|828.35|0
1653482780000|2022-05-25 12:46:20|831.95|829.55|831.95|829.55|832.19|829.79|831.95|829.55|0
1653482790000|2022-05-25 12:46:30|832.31|829.91|832.67|830.27|832.91|830.51|832.31|829.91|0
1653482800000|2022-05-25 12:46:40|832.91|830.51|833.15|830.75|833.15|830.75|832.91|830.51|0
1653482810000|2022-05-25 12:46:50|832.67|830.27|832.43|830.03|832.67|830.27|832.43|830.03|0
1653482820000|2022-05-25 12:47:00|832.19|829.79|832.91|830.51|832.91|830.51|832.19|829.79|0
1653482830000|2022-05-25 12:47:10|833.15|830.75|832.67|830.27|833.15|830.75|832.43|830.03|0
1653482840000|2022-05-25 12:47:20|832.79|830.39|832.91|830.51|832.91|830.51|832.67|830.27|0
1653482850000|2022-05-25 12:47:30|832.67|830.27|832.43|830.03|832.67|830.27|832.19|829.79|0
1653482860000|2022-05-25 12:47:40|832.55|830.15|832.55|830.15|832.55|830.15|832.55|830.15|0
1653482870000|2022-05-25 12:47:50|832.91|830.51|832.91|830.51|832.91|830.51|832.91|830.51|0
1653482880000|2022-05-25 12:48:00|833.03|830.63|832.91|830.51|833.15|830.75|832.91|830.51|0
1653482890000|2022-05-25 12:48:10|832.67|830.27|832.91|830.51|832.91|830.51|832.67|830.27|0
1653482900000|2022-05-25 12:48:20|833.15|830.75|832.67|830.27|833.27|830.87|832.67|830.27|0
1653482910000|2022-05-25 12:48:30|832.91|830.51|833.03|830.63|833.03|830.63|832.91|830.51|0
1653482920000|2022-05-25 12:48:40|832.91|830.51|832.43|830.03|832.91|830.51|832.43|830.03|0
1653482930000|2022-05-25 12:48:50|832.19|829.79|832.07|829.67|832.43|830.03|831.95|829.55|0
1653482940000|2022-05-25 12:49:00|832.19|829.79|831.83|829.43|832.19|829.79|831.83|829.43|0
1653482950000|2022-05-25 12:49:10|831.71|829.31|831.71|829.31|831.71|829.31|831.11|828.71|0
1653482960000|2022-05-25 12:49:20|831.35|828.95|830.87|828.47|831.35|828.95|830.87|828.47|0
1653482970000|2022-05-25 12:49:30|830.99|828.59|830.75|828.35|830.99|828.59|830.51|828.11|0
1653482980000|2022-05-25 12:49:40|830.87|828.47|831.47|829.07|831.47|829.07|830.87|828.47|0
1653482990000|2022-05-25 12:49:50|831.71|829.31|831.47|829.07|831.71|829.31|831.47|829.07|0
1653483000000|2022-05-25 12:50:00|831.35|828.95|830.99|828.59|831.35|828.95|830.75|828.35|0
1653483010000|2022-05-25 12:50:10|830.75|828.35|830.63|828.23|830.75|828.35|830.51|828.11|0
1653483020000|2022-05-25 12:50:20|830.51|828.11|830.27|827.87|830.51|828.11|830.27|827.87|0
1653483030000|2022-05-25 12:50:30|830.75|828.35|830.87|828.47|830.99|828.59|830.75|828.35|0
1653483040000|2022-05-25 12:50:40|830.75|828.35|830.7|828.3|830.75|828.35|830.51|828.11|0
1653483050000|2022-05-25 12:50:50|831.18|828.78|830.22|827.82|831.18|828.78|830.22|827.82|0
1653483060000|2022-05-25 12:51:00|830.34|827.94|830.22|827.82|830.34|827.94|829.5|827.1|0
1653483070000|2022-05-25 12:51:10|830.46|828.06|829.98|827.58|830.46|828.06|829.98|827.58|0
1653483080000|2022-05-25 12:51:20|829.62|827.22|829.26|826.86|829.62|827.22|829.26|826.86|0
1653483090000|2022-05-25 12:51:30|829.5|827.1|829.74|827.34|829.74|827.34|829.5|827.1|0
1653483100000|2022-05-25 12:51:40|829.62|827.22|829.26|826.86|829.62|827.22|829.26|826.86|0
1653483110000|2022-05-25 12:51:50|829.38|826.98|829.5|827.1|829.5|827.1|829.38|826.98|0
1653483120000|2022-05-25 12:52:00|829.74|827.34|829.74|827.34|829.86|827.46|829.74|827.34|0
1653483130000|2022-05-25 12:52:10|829.5|827.1|829.98|827.58|829.98|827.58|829.5|827.1|0
1653483140000|2022-05-25 12:52:20|829.74|827.34|829.14|826.74|829.74|827.34|829.14|826.74|0
1653483150000|2022-05-25 12:52:30|829.02|826.62|829.26|826.86|829.26|826.86|829.02|826.62|0
1653483160000|2022-05-25 12:52:40|829.14|826.74|829.02|826.62|829.14|826.74|829.02|826.62|0
1653483170000|2022-05-25 12:52:50|828.78|826.38|829.26|826.86|829.26|826.86|828.78|826.38|0
1653483180000|2022-05-25 12:53:00|829.02|826.62|829.5|827.1|829.5|827.1|829.02|826.62|0
1653483190000|2022-05-25 12:53:10|829.02|826.62|828.3|825.9|829.02|826.62|828.06|825.66|0
1653483200000|2022-05-25 12:53:20|828.42|826.02|828.54|826.14|828.54|826.14|828.3|825.9|0
1653483210000|2022-05-25 12:53:30|828.97|826.57|829.04|826.64|829.21|826.81|828.8|826.4|0
1653483220000|2022-05-25 12:53:40|828.8|826.4|828.8|826.4|829.04|826.64|828.8|826.4|0
1653483230000|2022-05-25 12:53:50|829.04|826.64|829.04|826.64|829.04|826.64|829.04|826.64|0
1653483240000|2022-05-25 12:54:00|828.8|826.4|828.56|826.16|828.8|826.4|828.56|826.16|0
1653483250000|2022-05-25 12:54:10|828.44|826.04|828.32|825.92|828.56|826.16|828.32|825.92|0
1653483260000|2022-05-25 12:54:20|828.56|826.16|828.68|826.28|828.8|826.4|828.56|826.16|0
1653483270000|2022-05-25 12:54:30|828.8|826.4|828.56|826.16|828.8|826.4|828.56|826.16|0
1653483280000|2022-05-25 12:54:40|828.44|826.04|829.28|826.88|829.28|826.88|828.44|826.04|0
1653483290000|2022-05-25 12:54:50|829.52|827.12|829.76|827.36|829.76|827.36|829.52|827.12|0
1653483300000|2022-05-25 12:55:00|829.88|827.48|830|827.6|830.24|827.84|829.88|827.48|0
1653483310000|2022-05-25 12:55:10|830.24|827.84|830.24|827.84|830.24|827.84|829.76|827.36|0
1653483320000|2022-05-25 12:55:20|830|827.6|830.48|828.08|830.48|828.08|830|827.6|0
1653483330000|2022-05-25 12:55:30|830.72|828.32|830.24|827.84|830.72|828.32|830.24|827.84|0
1653483340000|2022-05-25 12:55:40|830.12|827.72|830|827.6|830.12|827.72|829.76|827.36|0
1653483350000|2022-05-25 12:55:50|829.76|827.36|829.76|827.36|829.76|827.36|829.52|827.12|0
1653483360000|2022-05-25 12:56:00|829.64|827.24|830|827.6|830.24|827.84|829.64|827.24|0
1653483370000|2022-05-25 12:56:10|830.24|827.84|830|827.6|830.48|828.08|830|827.6|0
1653483380000|2022-05-25 12:56:20|829.76|827.36|830.36|827.96|830.36|827.96|829.76|827.36|0
1653483390000|2022-05-25 12:56:30|830.24|827.84|830.24|827.84|830.24|827.84|830.12|827.72|0
1653483400000|2022-05-25 12:56:40|830.48|828.08|830.36|827.96|830.48|828.08|830.36|827.96|0
1653483410000|2022-05-25 12:56:50|830.48|828.08|830.6|828.2|830.6|828.2|830.48|828.08|0
1653483420000|2022-05-25 12:57:00|830.24|827.84|830.24|827.84|830.24|827.84|830.12|827.72|0
1653483430000|2022-05-25 12:57:10|830.48|828.08|830.72|828.32|830.72|828.32|830.24|827.84|0
1653483440000|2022-05-25 12:57:20|831.91|829.51|831.91|829.51|831.91|829.51|831.67|829.27|0
1653483450000|2022-05-25 12:57:30|831.67|829.27|832.63|830.23|832.63|830.23|831.67|829.27|0
1653483460000|2022-05-25 12:57:40|832.39|829.99|832.39|829.99|832.52|830.12|832.39|829.99|0
1653483470000|2022-05-25 12:57:50|831.91|829.51|832.39|829.99|832.39|829.99|831.91|829.51|0
1653483480000|2022-05-25 12:58:00|831.67|829.27|831.19|828.79|831.67|829.27|831.19|828.79|0
1653483490000|2022-05-25 12:58:10|830.72|828.32|830.48|828.08|830.72|828.32|830.48|828.08|0
1653483500000|2022-05-25 12:58:20|830|827.6|830.71|828.31|830.71|828.31|830|827.6|0
1653483510000|2022-05-25 12:58:30|830.36|827.96|830.24|827.84|830.36|827.96|830.24|827.84|0
1653483520000|2022-05-25 12:58:40|830.71|828.31|830.48|828.08|830.71|828.31|830.24|827.84|0
1653483530000|2022-05-25 12:58:50|830.24|827.84|830|827.6|830.24|827.84|830|827.6|0
1653483540000|2022-05-25 12:59:00|829.76|827.36|828.8|826.4|829.76|827.36|828.8|826.4|0
1653483550000|2022-05-25 12:59:10|829.28|826.88|828.44|826.04|829.28|826.88|828.44|826.04|0
1653483560000|2022-05-25 12:59:20|828.56|826.16|828.68|826.28|828.8|826.4|828.56|826.16|0
1653483570000|2022-05-25 12:59:30|828.8|826.4|829.76|827.36|829.76|827.36|828.8|826.4|0
1653483580000|2022-05-25 12:59:40|829.28|826.88|830|827.6|830|827.6|829.28|826.88|0
1653483590000|2022-05-25 12:59:50|830.24|827.84|830|827.6|830.24|827.84|829.88|827.48|0
1653483600000|2022-05-25 13:00:00|829.76|827.36|829.52|827.12|829.76|827.36|829.52|827.12|0
1653483610000|2022-05-25 13:00:10|829.64|827.24|830.95|828.55|830.95|828.55|829.64|827.24|0
1653483620000|2022-05-25 13:00:20|830.71|828.31|830|827.6|830.71|828.31|830|827.6|0
1653483630000|2022-05-25 13:00:30|829.52|827.12|828.68|826.28|829.52|827.12|828.68|826.28|0
1653483640000|2022-05-25 13:00:40|828.32|825.92|826.88|824.48|828.32|825.92|826.88|824.48|0
1653483650000|2022-05-25 13:00:50|826.64|824.24|827.6|825.2|827.84|825.44|826.64|824.24|0
1653483660000|2022-05-25 13:01:00|827.36|824.96|827.6|825.2|827.6|825.2|827.36|824.96|0
1653483670000|2022-05-25 13:01:10|827.84|825.44|827.84|825.44|827.84|825.44|827.6|825.2|0
1653483680000|2022-05-25 13:01:20|828.32|825.92|828.08|825.68|828.32|825.92|827.84|825.44|0
1653483690000|2022-05-25 13:01:30|827.84|825.44|827.36|824.96|827.84|825.44|827.36|824.96|0
1653483700000|2022-05-25 13:01:40|827.6|825.2|827.12|824.72|827.6|825.2|827.12|824.72|0
1653483710000|2022-05-25 13:01:50|827|824.6|827.12|824.72|827.36|824.96|827|824.6|0
1653483720000|2022-05-25 13:02:00|827.36|824.96|827.6|825.2|827.72|825.32|827.36|824.96|0
1653483730000|2022-05-25 13:02:10|827.84|825.44|827.6|825.2|827.84|825.44|827.6|825.2|0
1653483740000|2022-05-25 13:02:20|827.84|825.44|828.32|825.92|828.32|825.92|827.84|825.44|0
1653483750000|2022-05-25 13:02:30|828.56|826.16|829.04|826.64|829.04|826.64|828.56|826.16|0
1653483760000|2022-05-25 13:02:40|828.68|826.28|828.32|825.92|828.68|826.28|828.32|825.92|0
1653483770000|2022-05-25 13:02:50|828.56|826.16|828.56|826.16|828.8|826.4|828.56|826.16|0
1653483780000|2022-05-25 13:03:00|828.8|826.4|829.52|827.12|829.52|827.12|828.8|826.4|0
1653483790000|2022-05-25 13:03:10|830|827.6|830|827.6|830.47|828.07|830|827.6|0
1653483800000|2022-05-25 13:03:20|829.76|827.36|830.23|827.83|830.23|827.83|829.76|827.36|0
1653483810000|2022-05-25 13:03:30|830|827.6|830|827.6|830|827.6|829.76|827.36|0
1653483820000|2022-05-25 13:03:40|830.23|827.83|830.47|828.07|830.47|828.07|830.23|827.83|0
1653483830000|2022-05-25 13:03:50|830.71|828.31|830.71|828.31|830.95|828.55|830.71|828.31|0
1653483840000|2022-05-25 13:04:00|831.19|828.79|830.23|827.83|831.19|828.79|830.23|827.83|0
1653483850000|2022-05-25 13:04:10|830.47|828.07|831.43|829.03|831.43|829.03|830.47|828.07|0
1653483860000|2022-05-25 13:04:20|831.67|829.27|831.67|829.27|831.67|829.27|831.67|829.27|0
1653483870000|2022-05-25 13:04:30|831.19|828.79|831.43|829.03|831.43|829.03|831.19|828.79|0
1653483880000|2022-05-25 13:04:40|831.19|828.79|830.95|828.55|831.19|828.79|830.95|828.55|0
1653483890000|2022-05-25 13:04:50|831.19|828.79|830.84|828.44|831.19|828.79|830.71|828.31|0
1653483900000|2022-05-25 13:05:00|830.71|828.31|831.32|828.92|831.32|828.92|830.71|828.31|0
1653483910000|2022-05-25 13:05:10|831.43|829.03|831.19|828.79|831.43|829.03|831.19|828.79|0
1653483920000|2022-05-25 13:05:20|831.43|829.03|830.95|828.55|831.67|829.27|830.95|828.55|0
1653483930000|2022-05-25 13:05:30|830.71|828.31|829.99|827.59|830.71|828.31|829.99|827.59|0
1653483940000|2022-05-25 13:05:40|830.12|827.72|830.23|827.83|830.47|828.07|830.12|827.72|0
1653483950000|2022-05-25 13:05:50|829.76|827.36|829.28|826.88|829.76|827.36|829.28|826.88|0
1653483960000|2022-05-25 13:06:00|829.4|827|829.4|827|829.52|827.12|829.4|827|0
1653483970000|2022-05-25 13:06:10|829.64|827.24|828.8|826.4|829.64|827.24|828.8|826.4|0
1653483980000|2022-05-25 13:06:20|828.56|826.16|828.08|825.68|828.56|826.16|828.08|825.68|0
1653483990000|2022-05-25 13:06:30|828.32|825.92|828.56|826.16|828.56|826.16|828.32|825.92|0
1653484000000|2022-05-25 13:06:40|828.8|826.4|827.84|825.44|828.8|826.4|827.84|825.44|0
1653484010000|2022-05-25 13:06:50|827.6|825.2|827.84|825.44|827.84|825.44|827.6|825.2|0
1653484020000|2022-05-25 13:07:00|827.6|825.2|827.6|825.2|827.6|825.2|827.6|825.2|0
1653484030000|2022-05-25 13:07:10|827.84|825.44|827.84|825.44|827.84|825.44|827.84|825.44|0
1653484040000|2022-05-25 13:07:20|828.08|825.68|827.84|825.44|828.08|825.68|827.84|825.44|0
1653484050000|2022-05-25 13:07:30|828.08|825.68|827.84|825.44|828.08|825.68|827.84|825.44|0
1653484060000|2022-05-25 13:07:40|827.96|825.56|827.84|825.44|827.96|825.56|827.84|825.44|0
1653484070000|2022-05-25 13:07:50|827.72|825.32|827.6|825.2|827.84|825.44|827.6|825.2|0
1653484080000|2022-05-25 13:08:00|827.84|825.44|827.84|825.44|827.84|825.44|827.6|825.2|0
1653484090000|2022-05-25 13:08:10|828.08|825.68|827.84|825.44|828.08|825.68|827.6|825.2|0
1653484100000|2022-05-25 13:08:20|827.6|825.2|827.84|825.44|827.84|825.44|827.6|825.2|0
1653484110000|2022-05-25 13:08:30|827.6|825.2|827.36|824.96|827.6|825.2|827.36|824.96|0
1653484120000|2022-05-25 13:08:40|827.6|825.2|827.6|825.2|827.6|825.2|827.36|824.96|0
1653484130000|2022-05-25 13:08:50|827.36|824.96|826.88|824.48|827.48|825.08|826.88|824.48|0
1653484140000|2022-05-25 13:09:00|827.12|824.72|827|824.6|827.12|824.72|827|824.6|0
1653484150000|2022-05-25 13:09:10|826.88|824.48|826.88|824.48|826.88|824.48|826.88|824.48|0
1653484160000|2022-05-25 13:09:20|826.4|824|826.64|824.24|826.64|824.24|825.68|823.28|0
1653484170000|2022-05-25 13:09:30|826.16|823.76|826.16|823.76|826.16|823.76|826.05|823.65|0
1653484180000|2022-05-25 13:09:40|826.05|823.65|826.16|823.76|826.16|823.76|826.05|823.65|0
1653484190000|2022-05-25 13:09:50|826.4|824|825.92|823.52|826.4|824|825.92|823.52|0
1653484220000|2022-05-25 13:10:20|826.16|823.76|826.88|824.48|826.88|824.48|826.16|823.76|0
1653484230000|2022-05-25 13:10:30|827.36|824.96|827.36|824.96|827.84|825.44|827.36|824.96|0
1653484240000|2022-05-25 13:10:40|827.12|824.72|827.12|824.72|827.12|824.72|826.88|824.48|0
1653484250000|2022-05-25 13:10:50|827.36|824.96|827.6|825.2|827.6|825.2|827.24|824.84|0
1653484260000|2022-05-25 13:11:00|827.84|825.44|828.08|825.68|828.08|825.68|827.84|825.44|0
1653484270000|2022-05-25 13:11:10|827.84|825.44|827.84|825.44|827.84|825.44|827.6|825.2|0
1653484280000|2022-05-25 13:11:20|828.08|825.68|828.32|825.92|828.32|825.92|828.08|825.68|0
1653484290000|2022-05-25 13:11:30|828.2|825.8|828.2|825.8|828.2|825.8|828.2|825.8|0
1653484300000|2022-05-25 13:11:40|828.08|825.68|827.84|825.44|828.08|825.68|827.84|825.44|0
1653484310000|2022-05-25 13:11:50|827.6|825.2|828.08|825.68|828.08|825.68|827.6|825.2|0
1653484320000|2022-05-25 13:12:00|827.84|825.44|828.2|825.8|828.2|825.8|827.84|825.44|0
1653484330000|2022-05-25 13:12:10|828.32|825.92|829.28|826.88|829.28|826.88|828.32|825.92|0
1653484340000|2022-05-25 13:12:20|829.04|826.64|829.75|827.35|829.75|827.35|829.04|826.64|0
1653484350000|2022-05-25 13:12:30|829.51|827.11|829.51|827.11|829.75|827.35|829.51|827.11|0
1653484360000|2022-05-25 13:12:40|829.75|827.35|829.4|827|829.75|827.35|829.27|826.87|0
1653484370000|2022-05-25 13:12:50|829.27|826.87|829.27|826.87|829.51|827.11|829.27|826.87|0
1653484380000|2022-05-25 13:13:00|829.04|826.64|829.27|826.87|829.27|826.87|829.04|826.64|0
1653484390000|2022-05-25 13:13:10|828.8|826.4|828.32|825.92|828.8|826.4|828.32|825.92|0
1653484400000|2022-05-25 13:13:20|829.04|826.64|829.51|827.11|829.51|827.11|829.04|826.64|0
1653484410000|2022-05-25 13:13:30|829.04|826.64|829.04|826.64|829.27|826.87|829.04|826.64|0
1653484420000|2022-05-25 13:13:40|829.27|826.87|829.4|827|829.51|827.11|829.27|826.87|0
1653484430000|2022-05-25 13:13:50|829.51|827.11|829.99|827.59|830.23|827.83|829.51|827.11|0
1653484440000|2022-05-25 13:14:00|830.23|827.83|830.47|828.07|830.47|828.07|830.23|827.83|0
1653484450000|2022-05-25 13:14:10|830.23|827.83|830.47|828.07|830.47|828.07|830.23|827.83|0
1653484460000|2022-05-25 13:14:20|830.71|828.31|830.47|828.07|830.71|828.31|830.47|828.07|0
1653484470000|2022-05-25 13:14:30|830.71|828.31|830.71|828.31|830.71|828.31|830.6|828.2|0
1653484480000|2022-05-25 13:14:40|830.6|828.2|829.99|827.59|830.6|828.2|829.99|827.59|0
1653484490000|2022-05-25 13:14:50|829.75|827.35|829.99|827.59|829.99|827.59|829.75|827.35|0
1653484500000|2022-05-25 13:15:00|829.75|827.35|829.75|827.35|829.75|827.35|829.51|827.11|0
1653484510000|2022-05-25 13:15:10|829.51|827.11|829.75|827.35|829.75|827.35|829.51|827.11|0
1653484520000|2022-05-25 13:15:20|829.99|827.59|830.71|828.31|830.71|828.31|829.99|827.59|0
1653484530000|2022-05-25 13:15:30|830.95|828.55|830.95|828.55|830.95|828.55|830.71|828.31|0
1653484540000|2022-05-25 13:15:40|831.19|828.79|831.67|829.27|831.67|829.27|831.19|828.79|0
1653484550000|2022-05-25 13:15:50|831.43|829.03|831.19|828.79|831.67|829.27|831.19|828.79|0
1653484560000|2022-05-25 13:16:00|831.43|829.03|831.43|829.03|831.43|829.03|831.43|829.03|0
1653484570000|2022-05-25 13:16:10|831.91|829.51|831.91|829.51|832.15|829.75|831.91|829.51|0
1653484580000|2022-05-25 13:16:20|832.15|829.75|832.15|829.75|832.15|829.75|832.15|829.75|0
1653484590000|2022-05-25 13:16:30|832.39|829.99|831.43|829.03|832.39|829.99|831.43|829.03|0
1653484600000|2022-05-25 13:16:40|831.19|828.79|831.19|828.79|831.19|828.79|831.19|828.79|0
1653484610000|2022-05-25 13:16:50|830.95|828.55|830.95|828.55|831.43|829.03|830.95|828.55|0
1653484620000|2022-05-25 13:17:00|830.71|828.31|830.95|828.55|830.95|828.55|830.71|828.31|0
1653484630000|2022-05-25 13:17:10|830.71|828.31|831.19|828.79|831.19|828.79|830.71|828.31|0
1653484640000|2022-05-25 13:17:20|831.43|829.03|831.67|829.27|831.67|829.27|831.43|829.03|0
1653484650000|2022-05-25 13:17:30|831.56|829.16|831.67|829.27|831.67|829.27|831.43|829.03|0
1653484660000|2022-05-25 13:17:40|831.43|829.03|830.84|828.44|831.43|829.03|830.84|828.44|0
1653484670000|2022-05-25 13:17:50|830.71|828.31|830.47|828.07|830.71|828.31|830.23|827.83|0
1653484680000|2022-05-25 13:18:00|830.71|828.31|830.95|828.55|830.95|828.55|830.71|828.31|0
1653484700000|2022-05-25 13:18:20|831.19|828.79|831.43|829.03|831.43|829.03|831.19|828.79|0
1653484710000|2022-05-25 13:18:30|831.19|828.79|830.47|828.07|831.19|828.79|830.47|828.07|0
1653484720000|2022-05-25 13:18:40|830.23|827.83|829.51|827.11|830.23|827.83|829.51|827.11|0
1653484730000|2022-05-25 13:18:50|829.75|827.35|829.75|827.35|829.99|827.59|829.75|827.35|0
1653484740000|2022-05-25 13:19:00|829.99|827.59|829.75|827.35|829.99|827.59|829.75|827.35|0
1653484750000|2022-05-25 13:19:10|829.99|827.59|830.47|828.07|830.47|828.07|829.99|827.59|0
1653484760000|2022-05-25 13:19:20|830.71|828.31|830.71|828.31|830.95|828.55|830.71|828.31|0
1653484770000|2022-05-25 13:19:30|830.95|828.55|830.47|828.07|830.95|828.55|830.47|828.07|0
1653484780000|2022-05-25 13:19:40|830.95|828.55|830.84|828.44|830.95|828.55|830.84|828.44|0
1653484790000|2022-05-25 13:19:50|830.95|828.55|830.71|828.31|830.95|828.55|830.71|828.31|0
1653484800000|2022-05-25 13:20:00|830.95|828.55|830.36|827.96|830.95|828.55|830.23|827.83|0
1653484810000|2022-05-25 13:20:10|830.23|827.83|829.99|827.59|830.23|827.83|829.99|827.59|0
1653484820000|2022-05-25 13:20:20|830.23|827.83|830.36|827.96|830.47|828.07|830.23|827.83|0
1653484830000|2022-05-25 13:20:30|830.47|828.07|829.99|827.59|830.47|828.07|829.99|827.59|0
1653484840000|2022-05-25 13:20:40|829.75|827.35|829.75|827.35|829.88|827.48|829.51|827.11|0
1653484850000|2022-05-25 13:20:50|829.99|827.59|830.23|827.83|830.23|827.83|829.88|827.48|0
1653484860000|2022-05-25 13:21:00|829.99|827.59|829.99|827.59|830.23|827.83|829.99|827.59|0
1653484880000|2022-05-25 13:21:20|829.75|827.35|829.88|827.48|829.88|827.48|829.75|827.35|0
1653484890000|2022-05-25 13:21:30|829.75|827.35|829.75|827.35|829.75|827.35|829.51|827.11|0
1653484900000|2022-05-25 13:21:40|829.51|827.11|829.88|827.48|829.88|827.48|829.51|827.11|0
1653484910000|2022-05-25 13:21:50|829.64|827.24|829.99|827.59|829.99|827.59|829.51|827.11|0
1653484920000|2022-05-25 13:22:00|829.75|827.35|829.99|827.59|829.99|827.59|829.64|827.24|0
1653484930000|2022-05-25 13:22:10|829.75|827.35|829.88|827.48|829.88|827.48|829.75|827.35|0
1653484940000|2022-05-25 13:22:20|829.27|826.87|829.27|826.87|829.27|826.87|828.79|826.39|0
1653484950000|2022-05-25 13:22:30|828.92|826.52|828.92|826.52|828.92|826.52|828.79|826.39|0
1653484960000|2022-05-25 13:22:40|828.79|826.39|828.79|826.39|829.03|826.63|828.55|826.15|0
1653484970000|2022-05-25 13:22:50|828.44|826.04|828.32|825.92|828.44|826.04|828.32|825.92|0
1653484980000|2022-05-25 13:23:00|828.08|825.68|827.84|825.44|828.2|825.8|827.84|825.44|0
1653484990000|2022-05-25 13:23:10|827.96|825.56|826.88|824.48|827.96|825.56|826.88|824.48|0
1653485000000|2022-05-25 13:23:20|827.36|824.96|827.12|824.72|827.36|824.96|827.12|824.72|0
1653485010000|2022-05-25 13:23:30|827.36|824.96|827.6|825.2|828.08|825.68|827.36|824.96|0
1653485020000|2022-05-25 13:23:40|827.12|824.72|826.88|824.48|827.12|824.72|826.88|824.48|0
1653485030000|2022-05-25 13:23:50|826.64|824.24|826.88|824.48|826.88|824.48|826.64|824.24|0
1653485040000|2022-05-25 13:24:00|827.6|825.2|827.12|824.72|827.6|825.2|827.12|824.72|0
1653485050000|2022-05-25 13:24:10|826.88|824.48|826.4|824|826.88|824.48|826.4|824|0
1653485060000|2022-05-25 13:24:20|826.88|824.48|827.12|824.72|827.12|824.72|826.76|824.36|0
1653485070000|2022-05-25 13:24:30|826.88|824.48|826.88|824.48|826.88|824.48|826.76|824.36|0
1653485080000|2022-05-25 13:24:40|826.64|824.24|826.64|824.24|826.88|824.48|826.64|824.24|0
1653485090000|2022-05-25 13:24:50|826.52|824.12|826.16|823.76|826.52|824.12|826.16|823.76|0
1653485100000|2022-05-25 13:25:00|826.4|824|826.16|823.76|826.4|824|826.16|823.76|0
1653485110000|2022-05-25 13:25:10|826.64|824.24|827.84|825.44|827.84|825.44|826.64|824.24|0
1653485120000|2022-05-25 13:25:20|828.08|825.68|827.84|825.44|828.31|825.91|827.84|825.44|0
1653485130000|2022-05-25 13:25:30|828.31|825.91|828.08|825.68|828.31|825.91|828.08|825.68|0
1653485140000|2022-05-25 13:25:40|828.31|825.91|828.08|825.68|828.31|825.91|827.84|825.44|0
1653485150000|2022-05-25 13:25:50|828.31|825.91|828.31|825.91|828.31|825.91|828.08|825.68|0
1653485160000|2022-05-25 13:26:00|828.55|826.15|828.79|826.39|828.79|826.39|828.55|826.15|0
1653485170000|2022-05-25 13:26:10|828.55|826.15|828.79|826.39|829.03|826.63|828.55|826.15|0
1653485180000|2022-05-25 13:26:20|828.55|826.15|828.79|826.39|828.79|826.39|828.55|826.15|0
1653485190000|2022-05-25 13:26:30|829.03|826.63|829.03|826.63|829.03|826.63|829.03|826.63|0
1653485200000|2022-05-25 13:26:40|828.79|826.39|828.92|826.52|829.03|826.63|828.79|826.39|0
1653485210000|2022-05-25 13:26:50|828.55|826.15|828.55|826.15|828.55|826.15|828.31|825.91|0
1653485220000|2022-05-25 13:27:00|829.03|826.63|827.84|825.44|829.03|826.63|827.84|825.44|0
1653485230000|2022-05-25 13:27:10|827.6|825.2|827.6|825.2|827.72|825.32|827.6|825.2|0
1653485240000|2022-05-25 13:27:20|827.84|825.44|828.79|826.39|828.79|826.39|827.84|825.44|0
1653485250000|2022-05-25 13:27:30|829.27|826.87|829.51|827.11|829.51|827.11|829.27|826.87|0
1653485260000|2022-05-25 13:27:40|829.99|827.59|830.23|827.83|830.47|828.07|829.99|827.59|0
1653485270000|2022-05-25 13:27:50|829.27|826.87|829.75|827.35|829.75|827.35|829.27|826.87|0
1653485280000|2022-05-25 13:28:00|829.27|826.87|829.16|826.76|829.51|827.11|829.16|826.76|0
1653485290000|2022-05-25 13:28:10|829.27|826.87|830.36|827.96|830.36|827.96|829.27|826.87|0
1653485300000|2022-05-25 13:28:20|831.19|828.79|831.56|829.16|831.56|829.16|830.95|828.55|0
1653485310000|2022-05-25 13:28:30|831.43|829.03|832.39|829.99|832.52|830.12|831.43|829.03|0
1653485320000|2022-05-25 13:28:40|831.91|829.51|830.95|828.55|831.91|829.51|830.95|828.55|0
1653485330000|2022-05-25 13:28:50|831.19|828.79|831.43|829.03|831.43|829.03|831.19|828.79|0
1653485340000|2022-05-25 13:29:00|831.67|829.27|832.15|829.75|832.15|829.75|831.67|829.27|0
1653485350000|2022-05-25 13:29:10|831.91|829.51|831.19|828.79|831.91|829.51|831.19|828.79|0
1653485360000|2022-05-25 13:29:20|830.95|828.55|830.71|828.31|830.95|828.55|830.47|828.07|0
1653485370000|2022-05-25 13:29:30|830.6|828.2|830.71|828.31|830.71|828.31|830.47|828.07|0
1653485380000|2022-05-25 13:29:40|830.23|827.83|830.47|828.07|830.47|828.07|830.23|827.83|0
1653485390000|2022-05-25 13:29:50|830.6|828.2|830.71|828.31|830.71|828.31|830.6|828.2|0
1653485400000|2022-05-25 13:30:00|830.84|828.44|827.6|825.2|830.84|828.44|827.6|825.2|0
1653485410000|2022-05-25 13:30:10|827.96|825.56|830.84|828.44|830.84|828.44|827.12|824.72|0
1653485420000|2022-05-25 13:30:20|831.32|828.92|831.91|829.51|833.11|830.71|831.32|828.92|0
1653485430000|2022-05-25 13:30:30|832.39|829.99|830.84|828.44|832.63|830.23|830.84|828.44|0
1653485440000|2022-05-25 13:30:40|831.67|829.27|828.79|826.39|831.67|829.27|828.55|826.15|0
1653485450000|2022-05-25 13:30:50|828.31|825.91|827.36|824.96|828.55|826.15|827.36|824.96|0
1653485460000|2022-05-25 13:31:00|827|824.6|827.83|825.43|827.83|825.43|827|824.6|0
1653485470000|2022-05-25 13:31:10|826.88|824.48|826.16|823.76|826.88|824.48|824|821.6|0
1653485480000|2022-05-25 13:31:20|827.12|824.72|826.64|824.24|827.12|824.72|826.64|824.24|0
1653485490000|2022-05-25 13:31:30|827.6|825.2|826.64|824.24|828.07|825.67|826.64|824.24|0
1653485500000|2022-05-25 13:31:40|826.16|823.76|827.12|824.72|827.12|824.72|825.68|823.28|0
1653485510000|2022-05-25 13:31:50|827.36|824.96|827.12|824.72|829.27|826.87|827.12|824.72|0
1653485520000|2022-05-25 13:32:00|826.88|824.48|826.88|824.48|827.6|825.2|826.64|824.24|0
1653485530000|2022-05-25 13:32:10|826.16|823.76|824.24|821.84|826.16|823.76|824.24|821.84|0
1653485540000|2022-05-25 13:32:20|823.28|820.88|824|821.6|824|821.6|822.81|820.41|0
1653485550000|2022-05-25 13:32:30|823.28|820.88|824.24|821.84|824.96|822.56|823.28|820.88|0
1653485560000|2022-05-25 13:32:40|821.85|819.45|823.52|821.12|823.52|821.12|821.85|819.45|0
1653485570000|2022-05-25 13:32:50|824.24|821.84|821.85|819.45|824.24|821.84|821.85|819.45|0
1653485580000|2022-05-25 13:33:00|822.21|819.81|822.57|820.17|822.57|820.17|821.37|818.97|0
1653485590000|2022-05-25 13:33:10|820.89|818.49|821.37|818.97|821.73|819.33|820.89|818.49|0
1653485600000|2022-05-25 13:33:20|821.26|818.86|820.41|818.01|821.37|818.97|820.41|818.01|0
1653485610000|2022-05-25 13:33:30|819.7|817.3|820.41|818.01|820.89|818.49|819.22|816.82|0
1653485620000|2022-05-25 13:33:40|819.22|816.82|818.98|816.58|819.46|817.06|818.98|816.58|0
1653485630000|2022-05-25 13:33:50|817.54|815.14|816.59|814.19|817.54|815.14|816.59|814.19|0
1653485640000|2022-05-25 13:34:00|816.35|813.95|815.87|813.47|816.59|814.19|815.63|813.23|0
1653485650000|2022-05-25 13:34:10|817.07|814.67|819.22|816.82|819.22|816.82|817.07|814.67|0
1653485660000|2022-05-25 13:34:20|819.7|817.3|819.22|816.82|819.7|817.3|818.98|816.58|0
1653485670000|2022-05-25 13:34:30|820.17|817.77|818.74|816.34|820.17|817.77|818.74|816.34|0
1653485680000|2022-05-25 13:34:40|818.02|815.62|817.54|815.14|818.74|816.34|817.54|815.14|0
1653485690000|2022-05-25 13:34:50|818.02|815.62|817.54|815.14|818.5|816.1|817.54|815.14|0
1653485700000|2022-05-25 13:35:00|816.59|814.19|816.35|813.95|816.59|814.19|815.15|812.75|0
1653485710000|2022-05-25 13:35:10|816.11|813.71|816.26|813.86|817.86|815.46|816.11|813.71|0
1653485720000|2022-05-25 13:35:20|815.55|813.15|815.31|812.91|815.55|813.15|815.31|812.91|0
1653485730000|2022-05-25 13:35:30|814.11|811.71|815.07|812.67|816.5|814.1|814.11|811.71|0
1653485740000|2022-05-25 13:35:40|815.31|812.91|815.07|812.67|815.31|812.91|814.83|812.43|0
1653485750000|2022-05-25 13:35:50|814.83|812.43|813.39|810.99|814.83|812.43|813.39|810.99|0
1653485760000|2022-05-25 13:36:00|811.96|809.56|810.76|808.36|811.96|809.56|810.76|808.36|0
1653485770000|2022-05-25 13:36:10|810.28|807.88|809.09|806.69|810.28|807.88|809.09|806.69|0
1653485780000|2022-05-25 13:36:20|808.61|806.21|807.42|805.02|808.61|806.21|806.46|804.06|0
1653485790000|2022-05-25 13:36:30|806.7|804.3|807.42|805.02|807.42|805.02|806.7|804.3|0
1653485800000|2022-05-25 13:36:40|808.13|805.73|806.94|804.54|808.13|805.73|806.94|804.54|0
1653485810000|2022-05-25 13:36:50|806.46|804.06|807.18|804.78|807.18|804.78|805.51|803.11|0
1653485820000|2022-05-25 13:37:00|806.7|804.3|806.94|804.54|806.94|804.54|806.46|804.06|0
1653485830000|2022-05-25 13:37:10|806.46|804.06|807.18|804.78|807.18|804.78|806.22|803.82|0
1653485840000|2022-05-25 13:37:20|807.3|804.9|806.94|804.54|807.89|805.49|806.94|804.54|0
1653485850000|2022-05-25 13:37:30|807.89|805.49|807.3|804.9|807.89|805.49|806.7|804.3|0
1653485860000|2022-05-25 13:37:40|806.7|804.3|807.89|805.49|808.13|805.73|806.7|804.3|0
1653485870000|2022-05-25 13:37:50|807.42|805.02|807.66|805.26|807.66|805.26|807.42|805.02|0
1653485880000|2022-05-25 13:38:00|808.61|806.21|807.42|805.02|809.09|806.69|807.42|805.02|0
1653485890000|2022-05-25 13:38:10|807.18|804.78|806.94|804.54|807.18|804.78|806.7|804.3|0
1653485900000|2022-05-25 13:38:20|806.7|804.3|806.7|804.3|806.7|804.3|805.15|802.75|0
1653485910000|2022-05-25 13:38:30|805.27|802.87|805.27|802.87|805.75|803.35|804.91|802.51|0
1653485920000|2022-05-25 13:38:40|805.51|803.11|805.27|802.87|805.51|803.11|805.03|802.63|0
1653485930000|2022-05-25 13:38:50|806.22|803.82|806.94|804.54|806.94|804.54|806.22|803.82|0
1653485940000|2022-05-25 13:39:00|806.46|804.06|806.46|804.06|806.46|804.06|806.46|804.06|0
1653485950000|2022-05-25 13:39:10|805.39|802.99|805.51|803.11|805.75|803.35|805.39|802.99|0
1653485960000|2022-05-25 13:39:20|805.98|803.58|808.37|805.97|808.37|805.97|805.98|803.58|0
1653485970000|2022-05-25 13:39:30|808.85|806.45|810.17|807.77|810.17|807.77|808.85|806.45|0
1653485980000|2022-05-25 13:39:40|810.52|808.12|811|808.6|811|808.6|810.52|808.12|0
1653485990000|2022-05-25 13:39:50|810.04|807.64|808.97|806.57|810.04|807.64|808.97|806.57|0
1653486000000|2022-05-25 13:40:00|807.89|805.49|806.7|804.3|807.89|805.49|805.98|803.58|0
1653486010000|2022-05-25 13:40:10|806.22|803.82|808.61|806.21|808.61|806.21|806.22|803.82|0
1653486020000|2022-05-25 13:40:20|808.74|806.34|807.89|805.49|809.09|806.69|807.89|805.49|0
1653486030000|2022-05-25 13:40:30|808.13|805.73|808.61|806.21|808.61|806.21|807.89|805.49|0
1653486040000|2022-05-25 13:40:40|808.85|806.45|808.37|805.97|808.85|806.45|807.89|805.49|0
1653486050000|2022-05-25 13:40:50|808.13|805.73|807.42|805.02|808.61|806.21|807.42|805.02|0
1653486060000|2022-05-25 13:41:00|808.13|805.73|809.57|807.17|809.57|807.17|808.13|805.73|0
1653486070000|2022-05-25 13:41:10|808.61|806.21|809.33|806.93|809.33|806.93|808.13|805.73|0
1653486080000|2022-05-25 13:41:20|808.5|806.1|807.3|804.9|808.5|806.1|807.18|804.78|0
1653486090000|2022-05-25 13:41:30|808.13|805.73|808.37|805.97|808.97|806.57|808.13|805.73|0
1653486100000|2022-05-25 13:41:40|808.13|805.73|810.28|807.88|810.28|807.88|808.13|805.73|0
1653486110000|2022-05-25 13:41:50|810.76|808.36|810.41|808.01|811|808.6|810.41|808.01|0
1653486120000|2022-05-25 13:42:00|810.76|808.36|810.76|808.36|810.76|808.36|809.81|807.41|0
1653486130000|2022-05-25 13:42:10|811|808.6|810.65|808.25|811|808.6|809.81|807.41|0
1653486140000|2022-05-25 13:42:20|811.72|809.32|810.28|807.88|811.72|809.32|809.81|807.41|0
1653486150000|2022-05-25 13:42:30|811.48|809.08|811|808.6|811.48|809.08|811|808.6|0
1653486160000|2022-05-25 13:42:40|810.52|808.12|811|808.6|811|808.6|809.81|807.41|0
1653486170000|2022-05-25 13:42:50|811.96|809.56|812.24|809.84|812.24|809.84|811.48|809.08|0
1653486180000|2022-05-25 13:43:00|812.48|810.08|814.39|811.99|814.39|811.99|811.76|809.36|0
1653486190000|2022-05-25 13:43:10|814.87|812.47|815.11|812.71|815.11|812.71|814.63|812.23|0
1653486200000|2022-05-25 13:43:20|816.06|813.66|814.87|812.47|816.54|814.14|814.87|812.47|0
1653486210000|2022-05-25 13:43:30|814.63|812.23|814.63|812.23|814.63|812.23|814.15|811.75|0
1653486220000|2022-05-25 13:43:40|813.91|811.51|814.15|811.75|814.99|812.59|813.91|811.51|0
1653486230000|2022-05-25 13:43:50|813.67|811.27|812.95|810.55|813.67|811.27|812.48|810.08|0
1653486240000|2022-05-25 13:44:00|811.04|808.64|810.56|808.16|811.28|808.88|810.56|808.16|0
1653486250000|2022-05-25 13:44:10|809.37|806.97|810.69|808.29|811.28|808.88|809.37|806.97|0
1653486260000|2022-05-25 13:44:20|809.37|806.97|810.21|807.81|810.21|807.81|809.01|806.61|0
1653486270000|2022-05-25 13:44:30|810.56|808.16|811.28|808.88|811.28|808.88|810.56|808.16|0
1653486280000|2022-05-25 13:44:40|809.37|806.97|809.85|807.45|809.85|807.45|809.13|806.73|0
1653486290000|2022-05-25 13:44:50|809.13|806.73|808.41|806.01|809.37|806.97|808.41|806.01|0
1653486300000|2022-05-25 13:45:00|805.79|803.39|806.26|803.86|806.98|804.58|805.79|803.39|0
1653486310000|2022-05-25 13:45:10|806.03|803.63|804.35|801.95|806.03|803.63|804.35|801.95|0
1653486320000|2022-05-25 13:45:20|804.12|801.72|802.45|800.05|804.12|801.72|802.45|800.05|0
1653486330000|2022-05-25 13:45:30|801.97|799.57|803.16|800.76|803.16|800.76|801.02|798.62|0
1653486340000|2022-05-25 13:45:40|804.12|801.72|802.69|800.29|804.12|801.72|802.69|800.29|0
1653486350000|2022-05-25 13:45:50|803.88|801.48|804.59|802.19|804.83|802.43|803.88|801.48|0
1653486360000|2022-05-25 13:46:00|804.83|802.43|806.26|803.86|806.26|803.86|804.83|802.43|0
1653486370000|2022-05-25 13:46:10|806.03|803.63|804.59|802.19|806.03|803.63|804.59|802.19|0
1653486380000|2022-05-25 13:46:20|804.72|802.32|806.98|804.58|806.98|804.58|804.72|802.32|0
1653486390000|2022-05-25 13:46:30|807.82|805.42|807.22|804.82|807.82|805.42|807.22|804.82|0
1653486400000|2022-05-25 13:46:40|806.74|804.34|808.41|806.01|808.41|806.01|806.74|804.34|0
1653486410000|2022-05-25 13:46:50|808.89|806.49|807.7|805.3|808.89|806.49|807.7|805.3|0
1653486420000|2022-05-25 13:47:00|808.89|806.49|807.7|805.3|808.89|806.49|807.7|805.3|0
1653486430000|2022-05-25 13:47:10|806.98|804.58|810.32|807.92|810.32|807.92|806.98|804.58|0
1653486440000|2022-05-25 13:47:20|810.56|808.16|811.76|809.36|811.76|809.36|810.56|808.16|0
1653486450000|2022-05-25 13:47:30|812.47|810.07|811.52|809.12|812.47|810.07|811.52|809.12|0
1653486460000|2022-05-25 13:47:40|812.24|809.84|813.43|811.03|813.43|811.03|812.24|809.84|0
1653486470000|2022-05-25 13:47:50|812.95|810.55|812|809.6|812.95|810.55|812|809.6|0
1653486480000|2022-05-25 13:48:00|812.47|810.07|813.19|810.79|813.19|810.79|812.47|810.07|0
1653486490000|2022-05-25 13:48:10|812.47|810.07|814.63|812.23|814.63|812.23|812.47|810.07|0
1653486500000|2022-05-25 13:48:20|814.87|812.47|813.67|811.27|815.34|812.94|813.67|811.27|0
1653486510000|2022-05-25 13:48:30|813.19|810.79|813.67|811.27|813.91|811.51|813.19|810.79|0
1653486520000|2022-05-25 13:48:40|813.19|810.79|814.99|812.59|814.99|812.59|813.19|810.79|0
1653486530000|2022-05-25 13:48:50|815.58|813.18|818.7|816.3|818.7|816.3|815.34|812.94|0
1653486540000|2022-05-25 13:49:00|819.17|816.77|817.62|815.22|819.17|816.77|817.62|815.22|0
1653486550000|2022-05-25 13:49:10|818.22|815.82|818.22|815.82|818.22|815.82|817.26|814.86|0
1653486560000|2022-05-25 13:49:20|819.06|816.66|818.46|816.06|820.13|817.73|818.46|816.06|0
1653486570000|2022-05-25 13:49:30|817.98|815.58|818.46|816.06|818.7|816.3|817.98|815.58|0
1653486580000|2022-05-25 13:49:40|818.7|816.3|818.93|816.53|818.93|816.53|818.7|816.3|0
1653486590000|2022-05-25 13:49:50|819.54|817.14|818.22|815.82|819.54|817.14|818.22|815.82|0
1653486600000|2022-05-25 13:50:00|819.3|816.9|815.58|813.18|819.3|816.9|815.58|813.18|0
1653486610000|2022-05-25 13:50:10|814.27|811.87|816.78|814.38|816.78|814.38|814.27|811.87|0
1653486620000|2022-05-25 13:50:20|817.02|814.62|817.02|814.62|817.5|815.1|817.02|814.62|0
1653486630000|2022-05-25 13:50:30|816.78|814.38|816.54|814.14|817.5|815.1|816.54|814.14|0
1653486640000|2022-05-25 13:50:40|816.06|813.66|814.63|812.23|816.06|813.66|814.51|812.11|0
1653486650000|2022-05-25 13:50:50|814.87|812.47|813.19|810.79|814.87|812.47|813.19|810.79|0
1653486660000|2022-05-25 13:51:00|812.71|810.31|813.19|810.79|813.19|810.79|812|809.6|0
1653486670000|2022-05-25 13:51:10|812.47|810.07|812.71|810.31|813.91|811.51|812.47|810.07|0
1653486680000|2022-05-25 13:51:20|812.24|809.84|812.71|810.31|812.71|810.31|812|809.6|0
1653486690000|2022-05-25 13:51:30|813.43|811.03|814.63|812.23|814.63|812.23|813.43|811.03|0
1653486700000|2022-05-25 13:51:40|814.39|811.99|814.75|812.35|815.1|812.7|814.39|811.99|0
1653486710000|2022-05-25 13:51:50|814.15|811.75|813.08|810.68|814.87|812.47|813.08|810.68|0
1653486720000|2022-05-25 13:52:00|813.32|810.92|815.58|813.18|815.58|813.18|813.32|810.92|0
1653486730000|2022-05-25 13:52:10|816.3|813.9|814.39|811.99|816.3|813.9|814.39|811.99|0
1653486740000|2022-05-25 13:52:20|814.15|811.75|812.95|810.55|814.15|811.75|812.95|810.55|0
1653486750000|2022-05-25 13:52:30|812.47|810.07|811.04|808.64|812.71|810.31|811.04|808.64|0
1653486760000|2022-05-25 13:52:40|810.8|808.4|811.76|809.36|811.76|809.36|810.8|808.4|0
1653486770000|2022-05-25 13:52:50|812.71|810.31|813.67|811.27|813.67|811.27|812.71|810.31|0
1653486780000|2022-05-25 13:53:00|813.91|811.51|812.47|810.07|814.87|812.47|812.47|810.07|0
1653486790000|2022-05-25 13:53:10|812.36|809.96|811.76|809.36|812.36|809.96|811.76|809.36|0
1653486800000|2022-05-25 13:53:20|811.52|809.12|811.28|808.88|811.64|809.24|811.04|808.64|0
1653486810000|2022-05-25 13:53:30|811.76|809.36|813.43|811.03|813.43|811.03|811.76|809.36|0
1653486820000|2022-05-25 13:53:40|814.15|811.75|812.47|810.07|814.15|811.75|812.47|810.07|0
1653486830000|2022-05-25 13:53:50|813.19|810.79|813.67|811.27|813.67|811.27|813.19|810.79|0
1653486840000|2022-05-25 13:54:00|814.39|811.99|813.67|811.27|814.39|811.99|813.19|810.79|0
1653486850000|2022-05-25 13:54:10|813.43|811.03|813.19|810.79|813.43|811.03|812.47|810.07|0
1653486860000|2022-05-25 13:54:20|811.76|809.36|809.85|807.45|811.76|809.36|809.85|807.45|0
1653486870000|2022-05-25 13:54:30|810.08|807.68|811.52|809.12|811.52|809.12|810.08|807.68|0
1653486880000|2022-05-25 13:54:40|810.8|808.4|809.61|807.21|810.8|808.4|809.61|807.21|0
1653486890000|2022-05-25 13:54:50|810.56|808.16|811.28|808.88|812|809.6|810.56|808.16|0
1653486900000|2022-05-25 13:55:00|810.69|808.29|812.12|809.72|812.12|809.72|810.45|808.05|0
1653486910000|2022-05-25 13:55:10|812.47|810.07|811.76|809.36|812.47|810.07|811.76|809.36|0
1653486920000|2022-05-25 13:55:20|811.52|809.12|811.52|809.12|811.52|809.12|810.56|808.16|0
1653486930000|2022-05-25 13:55:30|810.56|808.16|808.41|806.01|810.56|808.16|808.41|806.01|0
1653486940000|2022-05-25 13:55:40|808.65|806.25|807.46|805.06|808.65|806.25|806.39|803.99|0
1653486950000|2022-05-25 13:55:50|808.17|805.77|807.7|805.3|808.65|806.25|807.7|805.3|0
1653486960000|2022-05-25 13:56:00|806.98|804.58|806.26|803.86|806.98|804.58|805.79|803.39|0
1653486970000|2022-05-25 13:56:10|806.02|803.62|808.3|805.9|808.3|805.9|805.79|803.39|0
1653486980000|2022-05-25 13:56:20|806.26|803.86|807.93|805.53|807.93|805.53|806.26|803.86|0
1653486990000|2022-05-25 13:56:30|808.41|806.01|809.61|807.21|809.61|807.21|808.41|806.01|0
1653487000000|2022-05-25 13:56:40|809.84|807.44|808.65|806.25|810.32|807.92|808.65|806.25|0
1653487010000|2022-05-25 13:56:50|808.17|805.77|806.98|804.58|808.17|805.77|806.98|804.58|0
1653487020000|2022-05-25 13:57:00|806.5|804.1|805.31|802.91|806.5|804.1|805.31|802.91|0
1653487030000|2022-05-25 13:57:10|805.55|803.15|806.02|803.62|806.02|803.62|805.55|803.15|0
1653487040000|2022-05-25 13:57:20|806.74|804.34|807.46|805.06|807.93|805.53|806.74|804.34|0
1653487050000|2022-05-25 13:57:30|806.26|803.86|807.91|805.51|807.91|805.51|806.26|803.86|0
1653487060000|2022-05-25 13:57:40|808.14|805.74|808.38|805.98|808.38|805.98|807.91|805.51|0
1653487070000|2022-05-25 13:57:50|808.27|805.87|808.62|806.22|809.22|806.82|808.27|805.87|0
1653487080000|2022-05-25 13:58:00|807.67|805.27|809.81|807.41|809.81|807.41|807.67|805.27|0
1653487090000|2022-05-25 13:58:10|810.77|808.37|809.1|806.7|810.77|808.37|809.1|806.7|0
1653487100000|2022-05-25 13:58:20|809.7|807.3|808.14|805.74|809.81|807.41|808.14|805.74|0
1653487110000|2022-05-25 13:58:30|807.19|804.79|809.1|806.7|809.1|806.7|807.19|804.79|0
1653487120000|2022-05-25 13:58:40|809.81|807.41|810.77|808.37|811.72|809.32|809.58|807.18|0
1653487130000|2022-05-25 13:58:50|811.01|808.61|811.72|809.32|811.96|809.56|811.01|808.61|0
1653487140000|2022-05-25 13:59:00|810.77|808.37|810.29|807.89|811.01|808.61|810.05|807.65|0
1653487150000|2022-05-25 13:59:10|809.58|807.18|810.77|808.37|810.77|808.37|809.58|807.18|0
1653487160000|2022-05-25 13:59:20|811.01|808.61|811.25|808.85|811.25|808.85|810.29|807.89|0
1653487170000|2022-05-25 13:59:30|810.53|808.13|808.86|806.46|810.53|808.13|808.86|806.46|0
1653487180000|2022-05-25 13:59:40|809.1|806.7|810.05|807.65|810.05|807.65|809.1|806.7|0
1653487190000|2022-05-25 13:59:50|810.29|807.89|809.1|806.7|810.29|807.89|809.1|806.7|0
1653487200000|2022-05-25 14:00:00|809.46|807.06|811.72|809.32|811.72|809.32|809.46|807.06|0
1653487210000|2022-05-25 14:00:10|811.96|809.56|813.16|810.76|813.16|810.76|811.96|809.56|0
1653487220000|2022-05-25 14:00:20|813.04|810.64|812.92|810.52|813.4|811|812.92|810.52|0
1653487230000|2022-05-25 14:00:30|812.2|809.8|811.96|809.56|812.2|809.8|811.49|809.09|0
1653487240000|2022-05-25 14:00:40|812.68|810.28|809.58|807.18|812.68|810.28|809.58|807.18|0
1653487250000|2022-05-25 14:00:50|807.91|805.51|808.98|806.58|808.98|806.58|807.19|804.79|0
1653487260000|2022-05-25 14:01:00|809.81|807.41|810.53|808.13|810.53|808.13|809.58|807.18|0
1653487270000|2022-05-25 14:01:10|811.49|809.09|813.04|810.64|813.04|810.64|811.49|809.09|0
1653487280000|2022-05-25 14:01:20|813.16|810.76|812.8|810.4|813.16|810.76|812.44|810.04|0
1653487290000|2022-05-25 14:01:30|813.16|810.76|813.16|810.76|813.16|810.76|812.56|810.16|0
1653487300000|2022-05-25 14:01:40|813.63|811.23|813.4|811|814.24|811.84|813.28|810.88|0
1653487310000|2022-05-25 14:01:50|812.68|810.28|811.01|808.61|812.68|810.28|811.01|808.61|0
1653487320000|2022-05-25 14:02:00|809.81|807.41|808.86|806.46|809.81|807.41|808.86|806.46|0
1653487330000|2022-05-25 14:02:10|808.14|805.74|807.9|805.5|808.86|806.46|807.9|805.5|0
1653487340000|2022-05-25 14:02:20|809.58|807.18|810.05|807.65|810.29|807.89|809.34|806.94|0
1653487350000|2022-05-25 14:02:30|810.53|808.13|811.01|808.61|811.01|808.61|809.58|807.18|0
1653487360000|2022-05-25 14:02:40|809.1|806.7|809.81|807.41|809.81|807.41|808.86|806.46|0
1653487370000|2022-05-25 14:02:50|809.46|807.06|809.81|807.41|810.05|807.65|809.46|807.06|0
1653487380000|2022-05-25 14:03:00|809.1|806.7|808.14|805.74|809.1|806.7|807.19|804.79|0
1653487390000|2022-05-25 14:03:10|807.67|805.27|808.98|806.58|808.98|806.58|807.67|805.27|0
1653487400000|2022-05-25 14:03:20|809.58|807.18|809.1|806.7|809.81|807.41|808.86|806.46|0
1653487410000|2022-05-25 14:03:30|807.9|805.5|809.1|806.7|809.1|806.7|807.67|805.27|0
1653487420000|2022-05-25 14:03:40|810.05|807.65|808.62|806.22|810.05|807.65|808.62|806.22|0
1653487430000|2022-05-25 14:03:50|807.9|805.5|806.71|804.31|807.9|805.5|806.71|804.31|0
1653487440000|2022-05-25 14:04:00|806.47|804.07|805.04|802.64|806.47|804.07|805.04|802.64|0
1653487450000|2022-05-25 14:04:10|805.52|803.12|805.76|803.36|805.76|803.36|804.8|802.4|0
1653487460000|2022-05-25 14:04:20|806.24|803.84|806.95|804.55|808.03|805.63|806.24|803.84|0
1653487470000|2022-05-25 14:04:30|807.07|804.67|808.38|805.98|808.38|805.98|807.07|804.67|0
1653487480000|2022-05-25 14:04:40|807.67|805.27|807.55|805.15|807.9|805.5|807.55|805.15|0
1653487490000|2022-05-25 14:04:50|807.67|805.27|808.14|805.74|808.14|805.74|806.95|804.55|0
1653487500000|2022-05-25 14:05:00|807.9|805.5|809.1|806.7|810.05|807.65|807.9|805.5|0
1653487510000|2022-05-25 14:05:10|810.29|807.89|811.72|809.32|811.72|809.32|810.29|807.89|0
1653487520000|2022-05-25 14:05:20|811.96|809.56|811.72|809.32|811.96|809.56|811.72|809.32|0
1653487530000|2022-05-25 14:05:30|811.48|809.08|810.29|807.89|811.48|809.08|810.29|807.89|0
1653487540000|2022-05-25 14:05:40|809.81|807.41|811.25|808.85|811.25|808.85|809.81|807.41|0
1653487550000|2022-05-25 14:05:50|810.77|808.37|811.96|809.56|811.96|809.56|810.77|808.37|0
1653487560000|2022-05-25 14:06:00|812.2|809.8|813.16|810.76|813.63|811.23|812.2|809.8|0
1653487570000|2022-05-25 14:06:10|813.52|811.12|814|811.6|814.48|812.08|813.52|811.12|0
1653487580000|2022-05-25 14:06:20|815.31|812.91|816.74|814.34|816.74|814.34|815.07|812.67|0
1653487590000|2022-05-25 14:06:30|816.5|814.1|817.46|815.06|817.94|815.54|816.5|814.1|0
1653487600000|2022-05-25 14:06:40|816.39|813.99|816.74|814.34|818.18|815.78|816.39|813.99|0
1653487610000|2022-05-25 14:06:50|816.5|814.1|816.26|813.86|816.5|814.1|815.31|812.91|0
1653487620000|2022-05-25 14:07:00|816.02|813.62|818.18|815.78|818.18|815.78|816.02|813.62|0
1653487630000|2022-05-25 14:07:10|817.22|814.82|815.31|812.91|817.22|814.82|815.31|812.91|0
1653487640000|2022-05-25 14:07:20|816.5|814.1|815.78|813.38|816.98|814.58|815.78|813.38|0
1653487650000|2022-05-25 14:07:30|816.02|813.62|817.46|815.06|817.7|815.3|816.02|813.62|0
1653487660000|2022-05-25 14:07:40|816.26|813.86|815.07|812.67|816.74|814.34|815.07|812.67|0
1653487670000|2022-05-25 14:07:50|815.55|813.15|815.07|812.67|815.55|813.15|815.07|812.67|0
1653487680000|2022-05-25 14:08:00|813.87|811.47|813.87|811.47|813.87|811.47|811.96|809.56|0
1653487690000|2022-05-25 14:08:10|812.92|810.52|812.68|810.28|813.16|810.76|812.44|810.04|0
1653487700000|2022-05-25 14:08:20|813.63|811.23|813.16|810.76|814.11|811.71|813.16|810.76|0
1653487710000|2022-05-25 14:08:30|812.68|810.28|811.72|809.32|812.68|810.28|811.72|809.32|0
1653487720000|2022-05-25 14:08:40|812.44|810.04|813.52|811.12|813.52|811.12|812.44|810.04|0
1653487730000|2022-05-25 14:08:50|813.39|810.99|813.28|810.88|813.39|810.99|812.2|809.8|0
1653487740000|2022-05-25 14:09:00|812.92|810.52|813.39|810.99|813.39|810.99|812.68|810.28|0
1653487750000|2022-05-25 14:09:10|813.16|810.76|813.87|811.47|813.87|811.47|812.68|810.28|0
1653487760000|2022-05-25 14:09:20|813.39|810.99|815.55|813.15|815.55|813.15|813.39|810.99|0
1653487770000|2022-05-25 14:09:30|815.07|812.67|814.59|812.19|815.07|812.67|814.35|811.95|0
1653487780000|2022-05-25 14:09:40|815.31|812.91|814.35|811.95|815.55|813.15|814.35|811.95|0
1653487790000|2022-05-25 14:09:50|813.87|811.47|813.04|810.64|814.11|811.71|813.04|810.64|0
1653487800000|2022-05-25 14:10:00|812.44|810.04|812.92|810.52|812.92|810.52|812.2|809.8|0
1653487810000|2022-05-25 14:10:10|813.39|810.99|815.07|812.67|815.07|812.67|813.39|810.99|0
1653487820000|2022-05-25 14:10:20|814.11|811.71|814.83|812.43|815.07|812.67|814.11|811.71|0
1653487830000|2022-05-25 14:10:30|815.31|812.91|816.26|813.86|816.63|814.23|815.31|812.91|0
1653487840000|2022-05-25 14:10:40|815.07|812.67|814.35|811.95|815.07|812.67|814.35|811.95|0
1653487850000|2022-05-25 14:10:50|813.76|811.36|814.35|811.95|814.59|812.19|813.76|811.36|0
1653487860000|2022-05-25 14:11:00|813.87|811.47|809.81|807.41|813.87|811.47|809.81|807.41|0
1653487870000|2022-05-25 14:11:10|809.1|806.7|810.53|808.13|810.53|808.13|808.86|806.46|0
1653487880000|2022-05-25 14:11:20|810.77|808.37|810.53|808.13|810.77|808.37|810.41|808.01|0
1653487890000|2022-05-25 14:11:30|809.57|807.17|810.77|808.37|810.77|808.37|809.57|807.17|0
1653487900000|2022-05-25 14:11:40|811.48|809.08|811.13|808.73|811.72|809.32|811.13|808.73|0
1653487910000|2022-05-25 14:11:50|810.77|808.37|812.2|809.8|812.2|809.8|810.77|808.37|0
1653487920000|2022-05-25 14:12:00|812.44|810.04|814.83|812.43|814.83|812.43|812.44|810.04|0
1653487930000|2022-05-25 14:12:10|814.11|811.71|814.11|811.71|814.11|811.71|813.16|810.76|0
1653487940000|2022-05-25 14:12:20|814.59|812.19|814.11|811.71|814.59|812.19|814.11|811.71|0
1653487950000|2022-05-25 14:12:30|812.68|810.28|811.48|809.08|812.68|810.28|811.48|809.08|0
1653487960000|2022-05-25 14:12:40|810.77|808.37|810.29|807.89|811.48|809.08|810.29|807.89|0
1653487970000|2022-05-25 14:12:50|809.81|807.41|810.05|807.65|810.05|807.65|809.34|806.94|0
1653487980000|2022-05-25 14:13:00|810.41|808.01|810.05|807.65|810.41|808.01|809.57|807.17|0
1653487990000|2022-05-25 14:13:10|810.77|808.37|810.29|807.89|811.01|808.61|810.29|807.89|0
1653488000000|2022-05-25 14:13:20|810.77|808.37|808.14|805.74|810.77|808.37|808.14|805.74|0
1653488010000|2022-05-25 14:13:30|807.19|804.79|808.62|806.22|808.62|806.22|807.19|804.79|0
1653488020000|2022-05-25 14:13:40|809.1|806.7|808.62|806.22|810.05|807.65|808.62|806.22|0
1653488030000|2022-05-25 14:13:50|808.38|805.98|808.86|806.46|808.86|806.46|808.14|805.74|0
1653488040000|2022-05-25 14:14:00|808.38|805.98|810.05|807.65|810.29|807.89|808.38|805.98|0
1653488050000|2022-05-25 14:14:10|809.7|807.3|807.19|804.79|809.7|807.3|807.19|804.79|0
1653488060000|2022-05-25 14:14:20|807.9|805.5|806.23|803.83|807.9|805.5|806.23|803.83|0
1653488070000|2022-05-25 14:14:30|805.88|803.48|806.23|803.83|806.23|803.83|805.04|802.64|0
1653488080000|2022-05-25 14:14:40|805.28|802.88|803.37|800.97|805.28|802.88|803.37|800.97|0
1653488090000|2022-05-25 14:14:50|803.61|801.21|804.33|801.93|804.69|802.29|803.61|801.21|0
1653488100000|2022-05-25 14:15:00|804.56|802.16|803.85|801.45|805.52|803.12|803.85|801.45|0
1653488110000|2022-05-25 14:15:10|804.56|802.16|801.94|799.54|804.56|802.16|801.94|799.54|0
1653488120000|2022-05-25 14:15:20|802.9|800.5|803.61|801.21|804.09|801.69|802.9|800.5|0
1653488130000|2022-05-25 14:15:30|802.9|800.5|803.85|801.45|803.85|801.45|802.42|800.02|0
1653488140000|2022-05-25 14:15:40|805.04|802.64|806|803.6|806.47|804.07|805.04|802.64|0
1653488150000|2022-05-25 14:15:50|806.47|804.07|805.17|802.77|806.47|804.07|805.17|802.77|0
1653488160000|2022-05-25 14:16:00|804.33|801.93|803.61|801.21|804.33|801.93|803.13|800.73|0
1653488170000|2022-05-25 14:16:10|804.8|802.4|804.69|802.29|805.04|802.64|804.56|802.16|0
1653488180000|2022-05-25 14:16:20|803.85|801.45|805.81|803.41|805.81|803.41|803.85|801.45|0
1653488190000|2022-05-25 14:16:30|805.57|803.17|804.38|801.98|805.57|803.17|804.38|801.98|0
1653488200000|2022-05-25 14:16:40|805.34|802.94|806.29|803.89|806.29|803.89|805.34|802.94|0
1653488210000|2022-05-25 14:16:50|807.01|804.61|806.29|803.89|807.01|804.61|806.29|803.89|0
1653488220000|2022-05-25 14:17:00|805.1|802.7|805.34|802.94|806.05|803.65|805.1|802.7|0
1653488230000|2022-05-25 14:17:10|804.62|802.22|804.27|801.87|804.62|802.22|803.9|801.5|0
1653488240000|2022-05-25 14:17:20|803.42|801.02|803.42|801.02|804.27|801.87|803.42|801.02|0
1653488250000|2022-05-25 14:17:30|803.66|801.26|804.14|801.74|804.86|802.46|803.66|801.26|0
1653488260000|2022-05-25 14:17:40|804.86|802.46|805.81|803.41|805.81|803.41|804.86|802.46|0
1653488270000|2022-05-25 14:17:50|805.1|802.7|806.05|803.65|806.29|803.89|805.1|802.7|0
1653488280000|2022-05-25 14:18:00|806.53|804.13|806.65|804.25|806.77|804.37|806.53|804.13|0
1653488290000|2022-05-25 14:18:10|806.53|804.13|804.62|802.22|806.53|804.13|804.62|802.22|0
1653488300000|2022-05-25 14:18:20|805.1|802.7|804.14|801.74|805.1|802.7|804.14|801.74|0
1653488310000|2022-05-25 14:18:30|803.66|801.26|802.23|799.83|803.66|801.26|801.75|799.35|0
1653488320000|2022-05-25 14:18:40|801.04|798.64|798.41|796.01|801.04|798.64|798.41|796.01|0
1653488330000|2022-05-25 14:18:50|797.46|795.06|796.74|794.34|797.46|795.06|796.74|794.34|0
1653488340000|2022-05-25 14:19:00|797.7|795.3|797.22|794.82|797.7|795.3|797.22|794.82|0
1653488350000|2022-05-25 14:19:10|796.74|794.34|797.7|795.3|797.7|795.3|796.74|794.34|0
1653488360000|2022-05-25 14:19:20|796.74|794.34|796.63|794.23|797.46|795.06|796.63|794.23|0
1653488370000|2022-05-25 14:19:30|796.87|794.47|796.74|794.34|796.87|794.47|795.79|793.39|0
1653488380000|2022-05-25 14:19:40|796.98|794.58|798.06|795.66|798.06|795.66|796.74|794.34|0
1653488390000|2022-05-25 14:19:50|797.7|795.3|799.13|796.73|799.13|796.73|797.46|795.06|0
1653488400000|2022-05-25 14:20:00|798.89|796.49|800.08|797.68|800.08|797.68|798.89|796.49|0
1653488410000|2022-05-25 14:20:10|801.28|798.88|799.61|797.21|801.28|798.88|799.61|797.21|0
1653488420000|2022-05-25 14:20:20|801.04|798.64|800.8|798.4|801.51|799.11|800.8|798.4|0
1653488430000|2022-05-25 14:20:30|801.51|799.11|801.51|799.11|801.51|799.11|801.51|799.11|0
1653488440000|2022-05-25 14:20:40|801.75|799.35|800.32|797.92|801.75|799.35|800.32|797.92|0
1653488450000|2022-05-25 14:20:50|800.56|798.16|799.84|797.44|801.28|798.88|799.84|797.44|0
1653488460000|2022-05-25 14:21:00|799.13|796.73|799.61|797.21|800.08|797.68|799.13|796.73|0
1653488470000|2022-05-25 14:21:10|799.84|797.44|798.54|796.14|799.84|797.44|798.17|795.77|0
1653488480000|2022-05-25 14:21:20|798.17|795.77|798.89|796.49|798.89|796.49|797.46|795.06|0
1653488490000|2022-05-25 14:21:30|798.65|796.25|797.94|795.54|798.65|796.25|797.7|795.3|0
1653488500000|2022-05-25 14:21:40|798.3|795.9|799.13|796.73|799.13|796.73|798.3|795.9|0
1653488510000|2022-05-25 14:21:50|798.65|796.25|797.7|795.3|798.65|796.25|797.7|795.3|0
1653488520000|2022-05-25 14:22:00|797.46|795.06|797.46|795.06|798.17|795.77|797.46|795.06|0
1653488530000|2022-05-25 14:22:10|797.22|794.82|796.03|793.63|797.22|794.82|796.03|793.63|0
1653488540000|2022-05-25 14:22:20|795.55|793.15|796.27|793.87|796.27|793.87|795.31|792.91|0
1653488550000|2022-05-25 14:22:30|795.55|793.15|796.51|794.11|797.11|794.71|795.55|793.15|0
1653488560000|2022-05-25 14:22:40|796.27|793.87|795.31|792.91|796.27|793.87|795.31|792.91|0
1653488570000|2022-05-25 14:22:50|795.79|793.39|795.31|792.91|796.51|794.11|795.31|792.91|0
1653488580000|2022-05-25 14:23:00|795.79|793.39|796.74|794.34|796.74|794.34|795.79|793.39|0
1653488590000|2022-05-25 14:23:10|796.27|793.87|796.27|793.87|796.27|793.87|795.55|793.15|0
1653488600000|2022-05-25 14:23:20|795.79|793.39|796.74|794.34|796.74|794.34|795.55|793.15|0
1653488610000|2022-05-25 14:23:30|796.51|794.11|798.41|796.01|798.41|796.01|796.51|794.11|0
1653488620000|2022-05-25 14:23:40|798.65|796.25|798.41|796.01|798.89|796.49|798.41|796.01|0
1653488630000|2022-05-25 14:23:50|797.46|795.06|797.46|795.06|797.46|795.06|796.74|794.34|0
1653488640000|2022-05-25 14:24:00|797.22|794.82|796.98|794.58|797.94|795.54|796.74|794.34|0
1653488650000|2022-05-25 14:24:10|797.22|794.82|797.22|794.82|797.22|794.82|796.74|794.34|0
1653488660000|2022-05-25 14:24:20|797.46|795.06|796.74|794.34|797.46|795.06|796.39|793.99|0
1653488670000|2022-05-25 14:24:30|795.79|793.39|797.22|794.82|797.22|794.82|795.79|793.39|0
1653488680000|2022-05-25 14:24:40|797.58|795.18|796.27|793.87|797.7|795.3|796.27|793.87|0
1653488690000|2022-05-25 14:24:50|796.98|794.58|798.17|795.77|798.17|795.77|796.63|794.23|0
1653488700000|2022-05-25 14:25:00|797.46|795.06|796.27|793.87|797.46|795.06|796.27|793.87|0
1653488710000|2022-05-25 14:25:10|797.58|795.18|796.51|794.11|797.7|795.3|796.51|794.11|0
1653488720000|2022-05-25 14:25:20|796.74|794.34|796.18|793.78|797.22|794.82|796.18|793.78|0
1653488730000|2022-05-25 14:25:30|796.05|793.65|796.77|794.37|796.77|794.37|795.81|793.41|0
1653488740000|2022-05-25 14:25:40|797.01|794.61|796.05|793.65|797.37|794.97|796.05|793.65|0
1653488750000|2022-05-25 14:25:50|797.01|794.61|797.25|794.85|797.72|795.32|797.01|794.61|0
1653488760000|2022-05-25 14:26:00|796.77|794.37|796.29|793.89|797.72|795.32|796.29|793.89|0
1653488770000|2022-05-25 14:26:10|796.05|793.65|796.05|793.65|796.77|794.37|796.05|793.65|0
1653488780000|2022-05-25 14:26:20|795.1|792.7|795.1|792.7|795.1|792.7|795.1|792.7|0
1653488790000|2022-05-25 14:26:30|795.46|793.06|795.22|792.82|795.46|793.06|795.1|792.7|0
1653488800000|2022-05-25 14:26:40|795.58|793.18|795.34|792.94|796.29|793.89|795.34|792.94|0
1653488810000|2022-05-25 14:26:50|795.81|793.41|796.05|793.65|796.05|793.65|795.58|793.18|0
1653488820000|2022-05-25 14:27:00|795.81|793.41|795.81|793.41|795.81|793.41|795.34|792.94|0
1653488830000|2022-05-25 14:27:10|794.86|792.46|794.62|792.22|795.1|792.7|794.62|792.22|0
1653488840000|2022-05-25 14:27:20|794.86|792.46|793.67|791.27|794.86|792.46|793.67|791.27|0
1653488850000|2022-05-25 14:27:30|793.91|791.51|793.67|791.27|793.91|791.51|793.67|791.27|0
1653488860000|2022-05-25 14:27:40|794.14|791.74|793.43|791.03|794.14|791.74|793.43|791.03|0
1653488870000|2022-05-25 14:27:50|793.19|790.79|793.19|790.79|793.19|790.79|792.48|790.08|0
1653488880000|2022-05-25 14:28:00|793.43|791.03|792.95|790.55|793.67|791.27|792.95|790.55|0
1653488890000|2022-05-25 14:28:10|793.43|791.03|792.48|790.08|793.67|791.27|792.48|790.08|0
1653488900000|2022-05-25 14:28:20|791.52|789.12|791.28|788.88|791.52|789.12|791.28|788.88|0
1653488910000|2022-05-25 14:28:30|790.81|788.41|791.76|789.36|791.76|789.36|790.81|788.41|0
1653488920000|2022-05-25 14:28:40|791.28|788.88|790.57|788.17|791.28|788.88|790.57|788.17|0
1653488930000|2022-05-25 14:28:50|791.05|788.65|790.33|787.93|791.52|789.12|790.33|787.93|0
1653488940000|2022-05-25 14:29:00|790.09|787.69|790.09|787.69|790.09|787.69|789.74|787.34|0
1653488950000|2022-05-25 14:29:10|790.33|787.93|791.05|788.65|791.05|788.65|790.09|787.69|0
1653488960000|2022-05-25 14:29:20|791.52|789.12|790.81|788.41|791.76|789.36|790.81|788.41|0
1653488970000|2022-05-25 14:29:30|790.57|788.17|791.05|788.65|791.05|788.65|790.33|787.93|0
1653488980000|2022-05-25 14:29:40|791.28|788.88|789.85|787.45|791.28|788.88|789.85|787.45|0
1653488990000|2022-05-25 14:29:50|790.09|787.69|790.09|787.69|790.57|788.17|790.09|787.69|0
1653489000000|2022-05-25 14:30:00|789.62|787.22|788.66|786.26|789.62|787.22|788.66|786.26|0
1653489010000|2022-05-25 14:30:10|788.9|786.5|790.33|787.93|790.33|787.93|788.9|786.5|0
1653489020000|2022-05-25 14:30:20|790.57|788.17|789.85|787.45|790.57|788.17|789.85|787.45|0
1653489030000|2022-05-25 14:30:30|788.9|786.5|790.33|787.93|790.33|787.93|788.9|786.5|0
1653489040000|2022-05-25 14:30:40|790.81|788.41|792.47|790.07|792.71|790.31|790.81|788.41|0
1653489050000|2022-05-25 14:30:50|792|789.6|791.76|789.36|792.47|790.07|791.76|789.36|0
1653489060000|2022-05-25 14:31:00|791.52|789.12|790.81|788.41|791.52|789.12|790.81|788.41|0
1653489070000|2022-05-25 14:31:10|790.45|788.05|791.04|788.64|791.52|789.12|790.45|788.05|0
1653489080000|2022-05-25 14:31:20|790.81|788.41|791.04|788.64|791.76|789.36|790.81|788.41|0
1653489090000|2022-05-25 14:31:30|790.45|788.05|790.57|788.17|790.57|788.17|790.45|788.05|0
1653489100000|2022-05-25 14:31:40|790.33|787.93|790.33|787.93|790.57|788.17|790.33|787.93|0
1653489110000|2022-05-25 14:31:50|790.81|788.41|790.81|788.41|790.81|788.41|790.33|787.93|0
1653489120000|2022-05-25 14:32:00|790.09|787.69|789.38|786.98|790.45|788.05|789.38|786.98|0
1653489130000|2022-05-25 14:32:10|789.85|787.45|789.74|787.34|790.57|788.17|789.74|787.34|0
1653489140000|2022-05-25 14:32:20|790.81|788.41|790.33|787.93|791.28|788.88|790.33|787.93|0
1653489150000|2022-05-25 14:32:30|789.98|787.58|789.38|786.98|789.98|787.58|789.38|786.98|0
1653489160000|2022-05-25 14:32:40|789.14|786.74|789.85|787.45|789.85|787.45|789.14|786.74|0
1653489170000|2022-05-25 14:32:50|789.38|786.98|789.98|787.58|789.98|787.58|789.14|786.74|0
1653489180000|2022-05-25 14:33:00|788.9|786.5|789.85|787.45|789.85|787.45|788.9|786.5|0
1653489190000|2022-05-25 14:33:10|790.81|788.41|790.33|787.93|790.81|788.41|790.33|787.93|0
1653489200000|2022-05-25 14:33:20|790.81|788.41|789.14|786.74|790.81|788.41|789.14|786.74|0
1653489210000|2022-05-25 14:33:30|789.38|786.98|789.38|786.98|789.38|786.98|788.9|786.5|0
1653489220000|2022-05-25 14:33:40|788.9|786.5|789.14|786.74|789.14|786.74|788.66|786.26|0
1653489230000|2022-05-25 14:33:50|788.66|786.26|787.23|784.83|788.66|786.26|787.23|784.83|0
1653489240000|2022-05-25 14:34:00|786.76|784.36|785.81|783.41|786.76|784.36|785.09|782.69|0
1653489250000|2022-05-25 14:34:10|786.52|784.12|785.81|783.41|786.52|784.12|785.81|783.41|0
1653489260000|2022-05-25 14:34:20|786.52|784.12|786.28|783.88|787|784.6|786.28|783.88|0
1653489270000|2022-05-25 14:34:30|786.04|783.64|785.33|782.93|786.04|783.64|785.09|782.69|0
1653489280000|2022-05-25 14:34:40|785.09|782.69|783.9|781.5|785.09|782.69|783.9|781.5|0
1653489290000|2022-05-25 14:34:50|783.67|781.27|783.67|781.27|783.67|781.27|782.71|780.31|0
1653489300000|2022-05-25 14:35:00|782.99|780.59|783.01|780.61|783.01|780.61|782.75|780.35|0
1653489310000|2022-05-25 14:35:10|783.96|781.56|784.2|781.8|784.2|781.8|783.01|780.61|0
1653489320000|2022-05-25 14:35:20|783.72|781.32|783.25|780.85|783.72|781.32|783.25|780.85|0
1653489330000|2022-05-25 14:35:30|783.49|781.09|783.72|781.32|784.2|781.8|783.49|781.09|0
1653489340000|2022-05-25 14:35:40|784.2|781.8|783.96|781.56|784.68|782.28|783.72|781.32|0
1653489350000|2022-05-25 14:35:50|783.49|781.09|783.49|781.09|783.72|781.32|783.49|781.09|0
1653489360000|2022-05-25 14:36:00|783.72|781.32|784.44|782.04|784.44|782.04|783.49|781.09|0
1653489370000|2022-05-25 14:36:10|784.91|782.51|784.44|782.04|785.15|782.75|784.44|782.04|0
1653489380000|2022-05-25 14:36:20|784.91|782.51|785.15|782.75|785.15|782.75|784.68|782.28|0
1653489390000|2022-05-25 14:36:30|785.63|783.23|785.39|782.99|785.63|783.23|784.91|782.51|0
1653489400000|2022-05-25 14:36:40|785.63|783.23|785.39|782.99|785.63|783.23|785.15|782.75|0
1653489410000|2022-05-25 14:36:50|784.91|782.51|784.68|782.28|785.63|783.23|784.68|782.28|0
1653489420000|2022-05-25 14:37:00|784.44|782.04|783.96|781.56|784.44|782.04|783.72|781.32|0
1653489430000|2022-05-25 14:37:10|783.61|781.21|783.96|781.56|783.96|781.56|783.25|780.85|0
1653489440000|2022-05-25 14:37:20|783.25|780.85|783.01|780.61|783.25|780.85|782.77|780.37|0
1653489450000|2022-05-25 14:37:30|783.72|781.32|782.77|780.37|783.72|781.32|782.77|780.37|0
1653489460000|2022-05-25 14:37:40|782.53|780.13|783.25|780.85|783.25|780.85|782.53|780.13|0
1653489470000|2022-05-25 14:37:50|783.49|781.09|782.53|780.13|783.49|781.09|782.53|780.13|0
1653489480000|2022-05-25 14:38:00|782.77|780.37|783.25|780.85|783.25|780.85|782.3|779.9|0
1653489490000|2022-05-25 14:38:10|782.77|780.37|783.49|781.09|783.49|781.09|782.77|780.37|0
1653489500000|2022-05-25 14:38:20|782.77|780.37|782.3|779.9|782.77|780.37|782.3|779.9|0
1653489510000|2022-05-25 14:38:30|782.18|779.78|781.35|778.95|782.3|779.9|781.35|778.95|0
1653489520000|2022-05-25 14:38:40|781.11|778.71|780.63|778.23|781.11|778.71|780.63|778.23|0
1653489530000|2022-05-25 14:38:50|781.11|778.71|780.16|777.76|781.11|778.71|780.16|777.76|0
1653489540000|2022-05-25 14:39:00|780.87|778.47|781.11|778.71|781.11|778.71|780.16|777.76|0
1653489550000|2022-05-25 14:39:10|780.87|778.47|780.63|778.23|781.58|779.18|780.63|778.23|0
1653489560000|2022-05-25 14:39:20|780.87|778.47|780.87|778.47|781.47|779.07|780.87|778.47|0
1653489570000|2022-05-25 14:39:30|781.82|779.42|781.58|779.18|782.3|779.9|781.58|779.18|0
1653489580000|2022-05-25 14:39:40|782.3|779.9|781.82|779.42|782.53|780.13|781.82|779.42|0
1653489590000|2022-05-25 14:39:50|782.3|779.9|782.53|780.13|782.53|780.13|782.06|779.66|0
1653489600000|2022-05-25 14:40:00|781.34|778.94|781.58|779.18|781.58|779.18|781.11|778.71|0
1653489610000|2022-05-25 14:40:10|782.3|779.9|782.3|779.9|782.77|780.37|782.3|779.9|0
1653489620000|2022-05-25 14:40:20|782.77|780.37|781.82|779.42|782.77|780.37|781.82|779.42|0
1653489630000|2022-05-25 14:40:30|781.58|779.18|783.72|781.32|783.72|781.32|781.58|779.18|0
1653489640000|2022-05-25 14:40:40|783.96|781.56|784.2|781.8|784.2|781.8|783.25|780.85|0
1653489650000|2022-05-25 14:40:50|784.44|782.04|785.39|782.99|785.39|782.99|784.44|782.04|0
1653489660000|2022-05-25 14:41:00|785.63|783.23|786.34|783.94|786.34|783.94|784.91|782.51|0
1653489670000|2022-05-25 14:41:10|785.87|783.47|786.34|783.94|786.34|783.94|785.87|783.47|0
1653489680000|2022-05-25 14:41:20|786.82|784.42|786.82|784.42|786.82|784.42|786.58|784.18|0
1653489690000|2022-05-25 14:41:30|786.34|783.94|786.1|783.7|786.82|784.42|785.63|783.23|0
1653489700000|2022-05-25 14:41:40|786.58|784.18|788.01|785.61|788.01|785.61|786.58|784.18|0
1653489710000|2022-05-25 14:41:50|788.49|786.09|789.44|787.04|789.44|787.04|788.01|785.61|0
1653489720000|2022-05-25 14:42:00|789.92|787.52|789.92|787.52|789.92|787.52|788.73|786.33|0
1653489730000|2022-05-25 14:42:10|788.96|786.56|789.68|787.28|789.68|787.28|788.96|786.56|0
1653489740000|2022-05-25 14:42:20|789.2|786.8|788.96|786.56|789.68|787.28|788.96|786.56|0
1653489750000|2022-05-25 14:42:30|789.44|787.04|790.16|787.76|790.16|787.76|789.44|787.04|0
1653489760000|2022-05-25 14:42:40|789.2|786.8|788.96|786.56|789.2|786.8|788.96|786.56|0
1653489770000|2022-05-25 14:42:50|788.37|785.97|789.68|787.28|789.92|787.52|788.37|785.97|0
1653489780000|2022-05-25 14:43:00|790.16|787.76|790.16|787.76|790.63|788.23|789.2|786.8|0
1653489790000|2022-05-25 14:43:10|790.39|787.99|791.11|788.71|791.11|788.71|790.16|787.76|0
1653489800000|2022-05-25 14:43:20|791.82|789.42|791.35|788.95|791.82|789.42|790.52|788.12|0
1653489810000|2022-05-25 14:43:30|790.87|788.47|791.35|788.95|791.35|788.95|790.63|788.23|0
1653489820000|2022-05-25 14:43:40|791.11|788.71|790.16|787.76|791.11|788.71|790.16|787.76|0
1653489830000|2022-05-25 14:43:50|789.92|787.52|789.44|787.04|790.16|787.76|789.44|787.04|0
1653489840000|2022-05-25 14:44:00|789.2|786.8|789.33|786.93|789.33|786.93|788.49|786.09|0
1653489850000|2022-05-25 14:44:10|789.68|787.28|788.73|786.33|789.68|787.28|788.73|786.33|0
1653489860000|2022-05-25 14:44:20|788.96|786.56|788.96|786.56|788.96|786.56|788.25|785.85|0
1653489870000|2022-05-25 14:44:30|789.2|786.8|788.96|786.56|789.2|786.8|788.96|786.56|0
1653489880000|2022-05-25 14:44:40|788.73|786.33|788.13|785.73|789.2|786.8|788.13|785.73|0
1653489890000|2022-05-25 14:44:50|788.01|785.61|787.53|785.13|788.01|785.61|787.53|785.13|0
1653489900000|2022-05-25 14:45:00|787.77|785.37|787.53|785.13|787.77|785.37|787.06|784.66|0
1653489910000|2022-05-25 14:45:10|787.06|784.66|788.96|786.56|788.96|786.56|787.06|784.66|0
1653489920000|2022-05-25 14:45:20|788.49|786.09|788.25|785.85|788.96|786.56|788.25|785.85|0
1653489930000|2022-05-25 14:45:30|788.01|785.61|788.49|786.09|788.49|786.09|788.01|785.61|0
1653489940000|2022-05-25 14:45:40|787.77|785.37|788.49|786.09|788.72|786.32|787.77|785.37|0
1653489950000|2022-05-25 14:45:50|788.01|785.61|787.77|785.37|788.01|785.61|787.77|785.37|0
1653489960000|2022-05-25 14:46:00|788.49|786.09|789.44|787.04|789.44|787.04|788.49|786.09|0
1653489970000|2022-05-25 14:46:10|788.61|786.21|789.92|787.52|789.92|787.52|788.49|786.09|0
1653489980000|2022-05-25 14:46:20|789.68|787.28|790.63|788.23|790.63|788.23|789.68|787.28|0
1653489990000|2022-05-25 14:46:30|790.39|787.99|791.35|788.95|791.35|788.95|790.39|787.99|0
1653490000000|2022-05-25 14:46:40|791.59|789.19|791.35|788.95|792.06|789.66|791.11|788.71|0
1653490010000|2022-05-25 14:46:50|791.59|789.19|791.82|789.42|791.82|789.42|791.35|788.95|0
1653490020000|2022-05-25 14:47:00|792.3|789.9|791.11|788.71|792.3|789.9|791.11|788.71|0
1653490030000|2022-05-25 14:47:10|790.39|787.99|791.82|789.42|791.82|789.42|790.39|787.99|0
1653490040000|2022-05-25 14:47:20|791.59|789.19|792.3|789.9|792.3|789.9|791.35|788.95|0
1653490050000|2022-05-25 14:47:30|792.78|790.38|793.97|791.57|793.97|791.57|792.78|790.38|0
1653490060000|2022-05-25 14:47:40|792.3|789.9|792.54|790.14|793.26|790.86|792.3|789.9|0
1653490070000|2022-05-25 14:47:50|793.49|791.09|794.21|791.81|794.21|791.81|793.49|791.09|0
1653490080000|2022-05-25 14:48:00|793.73|791.33|795.16|792.76|795.16|792.76|793.73|791.33|0
1653490090000|2022-05-25 14:48:10|794.93|792.53|796.36|793.96|796.36|793.96|794.93|792.53|0
1653490100000|2022-05-25 14:48:20|796.6|794.2|796.12|793.72|797.07|794.67|796.12|793.72|0
1653490110000|2022-05-25 14:48:30|797.31|794.91|796.84|794.44|797.31|794.91|796.6|794.2|0
1653490120000|2022-05-25 14:48:40|796.36|793.96|795.64|793.24|796.36|793.96|795.64|793.24|0
1653490130000|2022-05-25 14:48:50|795.88|793.48|796.36|793.96|796.84|794.44|795.88|793.48|0
1653490140000|2022-05-25 14:49:00|797.31|794.91|795.88|793.48|797.31|794.91|795.88|793.48|0
1653490150000|2022-05-25 14:49:10|796.12|793.72|796.6|794.2|796.6|794.2|795.88|793.48|0
1653490160000|2022-05-25 14:49:20|795.4|793|794.21|791.81|795.4|793|794.21|791.81|0
1653490170000|2022-05-25 14:49:30|793.97|791.57|793.49|791.09|794.21|791.81|793.49|791.09|0
1653490180000|2022-05-25 14:49:40|794.21|791.81|793.49|791.09|794.69|792.29|793.49|791.09|0
1653490190000|2022-05-25 14:49:50|793.73|791.33|793.49|791.09|793.97|791.57|793.49|791.09|0
1653490200000|2022-05-25 14:50:00|793.14|790.74|792.3|789.9|793.26|790.86|792.3|789.9|0
1653490210000|2022-05-25 14:50:10|793.02|790.62|792.54|790.14|793.02|790.62|792.54|790.14|0
1653490220000|2022-05-25 14:50:20|792.78|790.38|792.3|789.9|792.78|790.38|791.82|789.42|0
1653490230000|2022-05-25 14:50:30|791.82|789.42|791.82|789.42|791.82|789.42|791.47|789.07|0
1653490240000|2022-05-25 14:50:40|790.76|788.36|792.42|790.02|792.42|790.02|790.76|788.36|0
1653490250000|2022-05-25 14:50:50|791.82|789.42|791.11|788.71|792.06|789.66|791.11|788.71|0
1653490260000|2022-05-25 14:51:00|790.99|788.59|792.54|790.14|792.54|790.14|790.99|788.59|0
1653490270000|2022-05-25 14:51:10|793.02|790.62|791.11|788.71|793.02|790.62|791.11|788.71|0
1653490280000|2022-05-25 14:51:20|790.63|788.23|791.59|789.19|791.59|789.19|790.39|787.99|0
1653490290000|2022-05-25 14:51:30|791.11|788.71|791.35|788.95|791.35|788.95|791.11|788.71|0
1653490300000|2022-05-25 14:51:40|791.59|789.19|792.06|789.66|792.06|789.66|791.59|789.19|0
1653490310000|2022-05-25 14:51:50|791.59|789.19|792.3|789.9|792.3|789.9|791.59|789.19|0
1653490320000|2022-05-25 14:52:00|792.06|789.66|792.3|789.9|792.3|789.9|792.06|789.66|0
1653490330000|2022-05-25 14:52:10|792.66|790.26|791.59|789.19|792.66|790.26|791.59|789.19|0
1653490340000|2022-05-25 14:52:20|792.06|789.66|791.35|788.95|792.06|789.66|791.35|788.95|0
1653490350000|2022-05-25 14:52:30|790.87|788.47|790.52|788.12|790.87|788.47|790.52|788.12|0
1653490360000|2022-05-25 14:52:40|790.63|788.23|791.11|788.71|791.11|788.71|790.63|788.23|0
1653490370000|2022-05-25 14:52:50|790.87|788.47|792.78|790.38|792.78|790.38|790.87|788.47|0
1653490380000|2022-05-25 14:53:00|792.54|790.14|791.82|789.42|792.54|790.14|791.71|789.31|0
1653490390000|2022-05-25 14:53:10|791.58|789.18|791.58|789.18|791.58|789.18|791.58|789.18|0
1653490400000|2022-05-25 14:53:20|791.82|789.42|791.35|788.95|791.82|789.42|791.11|788.71|0
1653490410000|2022-05-25 14:53:30|792.3|789.9|793.25|790.85|793.25|790.85|792.3|789.9|0
1653490420000|2022-05-25 14:53:40|792.54|790.14|792.06|789.66|792.54|790.14|791.82|789.42|0
1653490430000|2022-05-25 14:53:50|791.11|788.71|791.35|788.95|791.35|788.95|790.63|788.23|0
1653490440000|2022-05-25 14:54:00|792.3|789.9|792.19|789.79|792.78|790.38|791.82|789.42|0
1653490450000|2022-05-25 14:54:10|791.11|788.71|791.35|788.95|791.35|788.95|790.87|788.47|0
1653490460000|2022-05-25 14:54:20|790.87|788.47|791.58|789.18|791.82|789.42|790.87|788.47|0
1653490470000|2022-05-25 14:54:30|793.25|790.85|794.21|791.81|794.21|791.81|793.25|790.85|0
1653490480000|2022-05-25 14:54:40|794.45|792.05|793.73|791.33|794.45|792.05|793.73|791.33|0
1653490490000|2022-05-25 14:54:50|793.02|790.62|793.97|791.57|793.97|791.57|793.02|790.62|0
1653490500000|2022-05-25 14:55:00|793.49|791.09|794.45|792.05|794.45|792.05|793.25|790.85|0
1653490510000|2022-05-25 14:55:10|793.49|791.09|792.78|790.38|793.49|791.09|792.78|790.38|0
1653490520000|2022-05-25 14:55:20|792.06|789.66|791.35|788.95|792.06|789.66|791.11|788.71|0
1653490530000|2022-05-25 14:55:30|791.11|788.71|790.15|787.75|791.35|788.95|790.15|787.75|0
1653490540000|2022-05-25 14:55:40|790.87|788.47|791.11|788.71|791.11|788.71|790.15|787.75|0
1653490550000|2022-05-25 14:55:50|791.35|788.95|792.19|789.79|792.3|789.9|791.35|788.95|0
1653490560000|2022-05-25 14:56:00|793.25|790.85|793.49|791.09|793.86|791.46|793.25|790.85|0
1653490570000|2022-05-25 14:56:10|792.78|790.38|792.06|789.66|792.78|790.38|792.06|789.66|0
1653490580000|2022-05-25 14:56:20|792.54|790.14|793.02|790.62|793.02|790.62|792.54|790.14|0
1653490590000|2022-05-25 14:56:30|792.78|790.38|792.06|789.66|793.02|790.62|792.06|789.66|0
1653490600000|2022-05-25 14:56:40|791.82|789.42|792.3|789.9|792.3|789.9|791.82|789.42|0
1653490610000|2022-05-25 14:56:50|792.54|790.14|792.54|790.14|793.02|790.62|792.54|790.14|0
1653490620000|2022-05-25 14:57:00|793.73|791.33|792.9|790.5|793.73|791.33|792.9|790.5|0
1653490630000|2022-05-25 14:57:10|793.73|791.33|794.45|792.05|794.57|792.17|793.73|791.33|0
1653490640000|2022-05-25 14:57:20|793.97|791.57|793.25|790.85|793.97|791.57|793.25|790.85|0
1653490650000|2022-05-25 14:57:30|793.02|790.62|792.9|790.5|793.02|790.62|792.54|790.14|0
1653490660000|2022-05-25 14:57:40|792.78|790.38|792.3|789.9|792.78|790.38|791.82|789.42|0
1653490670000|2022-05-25 14:57:50|791.82|789.42|790.63|788.23|791.82|789.42|790.52|788.12|0
1653490680000|2022-05-25 14:58:00|790.15|787.75|791.11|788.71|791.11|788.71|790.15|787.75|0
1653490690000|2022-05-25 14:58:10|790.63|788.23|789.68|787.28|790.63|788.23|789.68|787.28|0
1653490700000|2022-05-25 14:58:20|789.92|787.52|789.68|787.28|789.92|787.52|789.68|787.28|0
1653490710000|2022-05-25 14:58:30|789.92|787.52|789.44|787.04|789.92|787.52|789.44|787.04|0
1653490720000|2022-05-25 14:58:40|789.68|787.28|788.01|785.61|789.68|787.28|788.01|785.61|0
1653490730000|2022-05-25 14:58:50|788.72|786.32|789.2|786.8|789.2|786.8|788.72|786.32|0
1653490740000|2022-05-25 14:59:00|789.44|787.04|789.68|787.28|789.68|787.28|789.44|787.04|0
1653490750000|2022-05-25 14:59:10|790.15|787.75|790.15|787.75|790.63|788.23|790.15|787.75|0
1653490760000|2022-05-25 14:59:20|790.87|788.47|790.87|788.47|790.87|788.47|790.63|788.23|0
1653490770000|2022-05-25 14:59:30|790.15|787.75|789.91|787.51|790.63|788.23|789.91|787.51|0
1653490780000|2022-05-25 14:59:40|789.68|787.28|789.68|787.28|789.68|787.28|789.32|786.92|0
1653490790000|2022-05-25 14:59:50|789.91|787.51|790.15|787.75|790.15|787.75|789.44|787.04|0
1653490800000|2022-05-25 15:00:00|789.68|787.28|789.91|787.51|790.39|787.99|789.68|787.28|0
1653490810000|2022-05-25 15:00:10|791.58|789.18|790.52|788.12|791.82|789.42|790.52|788.12|0
1653490820000|2022-05-25 15:00:20|791.58|789.18|792.54|790.14|792.54|790.14|791.35|788.95|0
1653490830000|2022-05-25 15:00:30|792.78|790.38|792.54|790.14|793.73|791.33|792.54|790.14|0
1653490840000|2022-05-25 15:00:40|792.3|789.9|793.25|790.85|793.25|790.85|792.3|789.9|0
1653490850000|2022-05-25 15:00:50|793.73|791.33|792.06|789.66|793.73|791.33|792.06|789.66|0
1653490860000|2022-05-25 15:01:00|791.82|789.42|790.39|787.99|791.82|789.42|790.39|787.99|0
1653490870000|2022-05-25 15:01:10|791.11|788.71|791.35|788.95|791.35|788.95|790.63|788.23|0
1653490880000|2022-05-25 15:01:20|791.95|789.55|790.52|788.12|791.95|789.55|790.52|788.12|0
1653490890000|2022-05-25 15:01:30|790.39|787.99|790.63|788.23|790.75|788.35|790.39|787.99|0
1653490900000|2022-05-25 15:01:40|791.35|788.95|792.06|789.66|792.06|789.66|791.11|788.71|0
1653490910000|2022-05-25 15:01:50|791.58|789.18|792.54|790.14|792.54|790.14|791.58|789.18|0
1653490920000|2022-05-25 15:02:00|793.02|790.62|793.73|791.33|793.73|791.33|793.02|790.62|0
1653490930000|2022-05-25 15:02:10|793.97|791.57|793.73|791.33|793.97|791.57|793.25|790.85|0
1653490940000|2022-05-25 15:02:20|794.69|792.29|793.62|791.22|794.69|792.29|793.62|791.22|0
1653490950000|2022-05-25 15:02:30|793.25|790.85|792.54|790.14|793.49|791.09|792.54|790.14|0
1653490960000|2022-05-25 15:02:40|791.82|789.42|792.3|789.9|792.3|789.9|791.11|788.71|0
1653490970000|2022-05-25 15:02:50|791.95|789.55|791.35|788.95|791.95|789.55|791.35|788.95|0
1653490980000|2022-05-25 15:03:00|791.11|788.71|792.06|789.66|792.06|789.66|791.11|788.71|0
1653490990000|2022-05-25 15:03:10|792.3|789.9|791.82|789.42|792.54|790.14|791.82|789.42|0
1653491000000|2022-05-25 15:03:20|792.54|790.14|790.63|788.23|792.54|790.14|790.63|788.23|0
1653491010000|2022-05-25 15:03:30|791.35|788.95|792.06|789.66|792.06|789.66|791.35|788.95|0
1653491020000|2022-05-25 15:03:40|792.54|790.14|792.54|790.14|793.01|790.61|792.3|789.9|0
1653491030000|2022-05-25 15:03:50|793.01|790.61|793.73|791.33|793.73|791.33|793.01|790.61|0
1653491040000|2022-05-25 15:04:00|793.97|791.57|794.69|792.29|794.69|792.29|793.97|791.57|0
1653491050000|2022-05-25 15:04:10|794.45|792.05|793.01|790.61|794.45|792.05|793.01|790.61|0
1653491060000|2022-05-25 15:04:20|793.25|790.85|794.45|792.05|794.45|792.05|793.25|790.85|0
1653491070000|2022-05-25 15:04:30|794.92|792.52|796.36|793.96|796.36|793.96|794.92|792.52|0
1653491080000|2022-05-25 15:04:40|797.31|794.91|798.75|796.35|798.75|796.35|797.31|794.91|0
1653491090000|2022-05-25 15:04:50|799.46|797.06|798.27|795.87|800.18|797.78|798.27|795.87|0
1653491100000|2022-05-25 15:05:00|797.55|795.15|798.27|795.87|798.27|795.87|797.07|794.67|0
1653491110000|2022-05-25 15:05:10|799.22|796.82|798.51|796.11|799.22|796.82|798.51|796.11|0
1653491120000|2022-05-25 15:05:20|797.55|795.15|797.31|794.91|797.55|795.15|797.07|794.67|0
1653491130000|2022-05-25 15:05:30|796.83|794.43|796.6|794.2|797.07|794.67|796.6|794.2|0
1653491140000|2022-05-25 15:05:40|795.64|793.24|795.4|793|795.64|793.24|795.4|793|0
1653491150000|2022-05-25 15:05:50|794.92|792.52|795.88|793.48|796.36|793.96|794.92|792.52|0
1653491160000|2022-05-25 15:06:00|795.64|793.24|795.16|792.76|795.64|793.24|795.16|792.76|0
1653491170000|2022-05-25 15:06:10|795.29|792.89|794.69|792.29|795.29|792.89|794.09|791.69|0
1653491180000|2022-05-25 15:06:20|794.92|792.52|794.92|792.52|794.92|792.52|794.69|792.29|0
1653491190000|2022-05-25 15:06:30|794.21|791.81|793.73|791.33|794.69|792.29|793.73|791.33|0
1653491200000|2022-05-25 15:06:40|793.49|791.09|794.69|792.29|794.69|792.29|793.49|791.09|0
1653491210000|2022-05-25 15:06:50|793.97|791.57|793.97|791.57|794.21|791.81|793.73|791.33|0
1653491220000|2022-05-25 15:07:00|794.21|791.81|794.68|792.28|794.68|792.28|794.21|791.81|0
1653491230000|2022-05-25 15:07:10|795.16|792.76|795.16|792.76|796.12|793.72|795.16|792.76|0
1653491240000|2022-05-25 15:07:20|795.05|792.65|794.92|792.52|795.4|793|794.92|792.52|0
1653491250000|2022-05-25 15:07:30|795.4|793|794.68|792.28|795.4|793|794.68|792.28|0
1653491260000|2022-05-25 15:07:40|794.21|791.81|793.49|791.09|794.21|791.81|793.49|791.09|0
1653491270000|2022-05-25 15:07:50|792.78|790.38|791.58|789.18|792.78|790.38|791.58|789.18|0
1653491280000|2022-05-25 15:08:00|792.54|790.14|790.87|788.47|792.54|790.14|790.87|788.47|0
1653491290000|2022-05-25 15:08:10|791.34|788.94|791.58|789.18|791.58|789.18|790.87|788.47|0
1653491300000|2022-05-25 15:08:20|791.34|788.94|791.34|788.94|791.82|789.42|791.34|788.94|0
1653491310000|2022-05-25 15:08:30|792.06|789.66|792.54|790.14|792.54|790.14|792.06|789.66|0
1653491320000|2022-05-25 15:08:40|793.01|790.61|793.01|790.61|793.01|790.61|792.78|790.38|0
1653491330000|2022-05-25 15:08:50|793.25|790.85|793.49|791.09|793.49|791.09|792.78|790.38|0
1653491340000|2022-05-25 15:09:00|793.97|791.57|793.49|791.09|794.21|791.81|793.49|791.09|0
1653491350000|2022-05-25 15:09:10|793.01|790.61|793.01|790.61|793.49|791.09|792.54|790.14|0
1653491360000|2022-05-25 15:09:20|792.3|789.9|793.01|790.61|793.01|790.61|792.3|789.9|0
1653491370000|2022-05-25 15:09:30|792.54|790.14|793.25|790.85|793.25|790.85|792.54|790.14|0
1653491380000|2022-05-25 15:09:40|793.01|790.61|793.01|790.61|793.01|790.61|792.54|790.14|0
1653491390000|2022-05-25 15:09:50|793.25|790.85|793.73|791.33|793.73|791.33|792.78|790.38|0
1653491400000|2022-05-25 15:10:00|793.97|791.57|793.38|790.98|794.45|792.05|793.01|790.61|0
1653491410000|2022-05-25 15:10:10|794.68|792.28|794.68|792.28|794.68|792.28|793.97|791.57|0
1653491420000|2022-05-25 15:10:20|795.16|792.76|794.68|792.28|795.16|792.76|794.68|792.28|0
1653491430000|2022-05-25 15:10:30|794.45|792.05|794.92|792.52|794.92|792.52|793.97|791.57|0
1653491440000|2022-05-25 15:10:40|794.21|791.81|794.57|792.17|794.68|792.28|794.21|791.81|0
1653491450000|2022-05-25 15:10:50|794.45|792.05|794.45|792.05|794.68|792.28|794.21|791.81|0
1653491460000|2022-05-25 15:11:00|794.81|792.41|795.16|792.76|795.4|793|794.81|792.41|0
1653491470000|2022-05-25 15:11:10|795.4|793|794.45|792.05|795.4|793|794.45|792.05|0
1653491480000|2022-05-25 15:11:20|793.73|791.33|793.73|791.33|793.73|791.33|793.62|791.22|0
1653491490000|2022-05-25 15:11:30|793.49|791.09|792.78|790.38|793.49|791.09|792.18|789.78|0
1653491500000|2022-05-25 15:11:40|793.25|790.85|792.78|790.38|793.25|790.85|792.78|790.38|0
1653491510000|2022-05-25 15:11:50|793.25|790.85|793.49|791.09|793.73|791.33|793.25|790.85|0
1653491520000|2022-05-25 15:12:00|793.25|790.85|791.82|789.42|793.25|790.85|791.82|789.42|0
1653491530000|2022-05-25 15:12:10|792.06|789.66|792.54|790.14|792.54|790.14|792.06|789.66|0
1653491540000|2022-05-25 15:12:20|792.06|789.66|792.3|789.9|792.3|789.9|790.63|788.23|0
1653491550000|2022-05-25 15:12:30|792.78|790.38|791.11|788.71|792.78|790.38|791.11|788.71|0
1653491560000|2022-05-25 15:12:40|791.58|789.18|790.63|788.23|792.06|789.66|790.63|788.23|0
1653491570000|2022-05-25 15:12:50|791.11|788.71|790.63|788.23|791.11|788.71|790.63|788.23|0
1653491580000|2022-05-25 15:13:00|790.87|788.47|790.39|787.99|790.87|788.47|790.15|787.75|0
1653491590000|2022-05-25 15:13:10|790.87|788.47|791.11|788.71|791.11|788.71|790.87|788.47|0
1653491600000|2022-05-25 15:13:20|789.91|787.51|791.11|788.71|791.58|789.18|789.91|787.51|0
1653491610000|2022-05-25 15:13:30|790.39|787.99|790.75|788.35|790.75|788.35|790.39|787.99|0
1653491620000|2022-05-25 15:13:40|790.39|787.99|791.11|788.71|792.06|789.66|790.39|787.99|0
1653491630000|2022-05-25 15:13:50|791.58|789.18|790.99|788.59|791.58|789.18|790.99|788.59|0
1653491640000|2022-05-25 15:14:00|790.75|788.35|790.39|787.99|790.87|788.47|790.39|787.99|0
1653491650000|2022-05-25 15:14:10|790.15|787.75|790.63|788.23|791.11|788.71|790.15|787.75|0
1653491660000|2022-05-25 15:14:20|791.58|789.18|792.3|789.9|792.3|789.9|791.34|788.94|0
1653491670000|2022-05-25 15:14:30|791.82|789.42|792.54|790.14|792.54|790.14|791.82|789.42|0
1653491680000|2022-05-25 15:14:40|792.77|790.37|793.25|790.85|793.25|790.85|792.3|789.9|0
1653491690000|2022-05-25 15:14:50|793.49|791.09|792.3|789.9|793.49|791.09|792.3|789.9|0
1653491700000|2022-05-25 15:15:00|792.54|790.14|791.47|789.07|792.54|790.14|791.47|789.07|0
1653491710000|2022-05-25 15:15:10|791.34|788.94|791.58|789.18|791.58|789.18|791.11|788.71|0
1653491720000|2022-05-25 15:15:20|791.82|789.42|790.51|788.11|791.82|789.42|790.51|788.11|0
1653491730000|2022-05-25 15:15:30|790.63|788.23|790.15|787.75|790.63|788.23|789.91|787.51|0
1653491740000|2022-05-25 15:15:40|789.67|787.27|790.28|787.88|790.28|787.88|789.67|787.27|0
1653491750000|2022-05-25 15:15:50|789.91|787.51|789.44|787.04|790.15|787.75|789.44|787.04|0
1653491760000|2022-05-25 15:16:00|789.91|787.51|790.39|787.99|790.39|787.99|789.91|787.51|0
1653491770000|2022-05-25 15:16:10|791.11|788.71|790.87|788.47|791.11|788.71|790.39|787.99|0
1653491780000|2022-05-25 15:16:20|792.54|790.14|792.54|790.14|792.77|790.37|792.54|790.14|0
1653491790000|2022-05-25 15:16:30|793.73|791.33|793.73|791.33|794.45|792.05|793.73|791.33|0
1653491800000|2022-05-25 15:16:40|794.68|792.28|793.73|791.33|794.68|792.28|793.73|791.33|0
1653491810000|2022-05-25 15:16:50|793.25|790.85|792.77|790.37|793.49|791.09|792.77|790.37|0
1653491820000|2022-05-25 15:17:00|792.54|790.14|791.58|789.18|792.54|790.14|791.58|789.18|0
1653491830000|2022-05-25 15:17:10|792.54|790.14|792.77|790.37|793.01|790.61|792.54|790.14|0
1653491840000|2022-05-25 15:17:20|792.06|789.66|792.54|790.14|792.54|790.14|792.06|789.66|0
1653491850000|2022-05-25 15:17:30|792.77|790.37|792.77|790.37|792.77|790.37|792.3|789.9|0
1653491860000|2022-05-25 15:17:40|792.54|790.14|793.01|790.61|793.01|790.61|792.3|789.9|0
1653491870000|2022-05-25 15:17:50|792.9|790.5|793.01|790.61|793.01|790.61|792.77|790.37|0
1653491880000|2022-05-25 15:18:00|793.73|791.33|792.54|790.14|793.73|791.33|792.54|790.14|0
1653491890000|2022-05-25 15:18:10|792.77|790.37|792.3|789.9|792.77|790.37|792.3|789.9|0
1653491900000|2022-05-25 15:18:20|792.66|790.26|791.58|789.18|792.66|790.26|791.58|789.18|0
1653491910000|2022-05-25 15:18:30|792.06|789.66|792.06|789.66|792.3|789.9|791.71|789.31|0
1653491920000|2022-05-25 15:18:40|791.82|789.42|793.01|790.61|793.01|790.61|791.82|789.42|0
1653491930000|2022-05-25 15:18:50|793.25|790.85|793.25|790.85|793.49|791.09|793.01|790.61|0
1653491940000|2022-05-25 15:19:00|792.77|790.37|793.25|790.85|793.49|791.09|792.77|790.37|0
1653491950000|2022-05-25 15:19:10|793.73|791.33|792.77|790.37|794.21|791.81|792.77|790.37|0
1653491960000|2022-05-25 15:19:20|792.3|789.9|792.06|789.66|792.54|790.14|792.06|789.66|0
1653491970000|2022-05-25 15:19:30|791.82|789.42|792.54|790.14|792.54|790.14|791.82|789.42|0
1653491980000|2022-05-25 15:19:40|792.77|790.37|792.66|790.26|792.77|790.37|792.66|790.26|0
1653491990000|2022-05-25 15:19:50|792.77|790.37|792.54|790.14|792.77|790.37|792.42|790.02|0
1653492000000|2022-05-25 15:20:00|792.21|789.81|793.62|791.22|793.62|791.22|792.21|789.81|0
1653492010000|2022-05-25 15:20:10|793.74|791.34|793.36|790.96|793.74|791.34|793.12|790.72|0
1653492020000|2022-05-25 15:20:20|793.12|790.72|794.31|791.91|794.31|791.91|793.12|790.72|0
1653492030000|2022-05-25 15:20:30|793.83|791.43|793.36|790.96|793.83|791.43|792.88|790.48|0
1653492040000|2022-05-25 15:20:40|793.12|790.72|794.07|791.67|794.07|791.67|793.12|790.72|0
1653492050000|2022-05-25 15:20:50|794.79|792.39|795.74|793.34|795.74|793.34|794.79|792.39|0
1653492060000|2022-05-25 15:21:00|796.46|794.06|796.69|794.29|797.41|795.01|796.46|794.06|0
1653492070000|2022-05-25 15:21:10|796.22|793.82|795.26|792.86|796.22|793.82|795.02|792.62|0
1653492080000|2022-05-25 15:21:20|795.5|793.1|795.98|793.58|796.46|794.06|795.5|793.1|0
1653492090000|2022-05-25 15:21:30|795.26|792.86|794.55|792.15|795.26|792.86|794.55|792.15|0
1653492100000|2022-05-25 15:21:40|794.43|792.03|794.79|792.39|795.26|792.86|794.43|792.03|0
1653492110000|2022-05-25 15:21:50|794.55|792.15|794.31|791.91|794.55|792.15|794.31|791.91|0
1653492120000|2022-05-25 15:22:00|794.67|792.27|793.83|791.43|794.79|792.39|793.83|791.43|0
1653492130000|2022-05-25 15:22:10|793.6|791.2|792.88|790.48|793.6|791.2|792.88|790.48|0
1653492140000|2022-05-25 15:22:20|792.64|790.24|793.83|791.43|794.31|791.91|792.64|790.24|0
1653492150000|2022-05-25 15:22:30|794.55|792.15|793.83|791.43|794.55|792.15|793.83|791.43|0
1653492160000|2022-05-25 15:22:40|794.55|792.15|793.36|790.96|794.79|792.39|793.36|790.96|0
1653492170000|2022-05-25 15:22:50|793.6|791.2|792.64|790.24|793.6|791.2|792.64|790.24|0
1653492180000|2022-05-25 15:23:00|792.88|790.48|792.77|790.37|793.12|790.72|792.77|790.37|0
1653492190000|2022-05-25 15:23:10|792.53|790.13|792.4|790|792.88|790.48|792.4|790|0
1653492200000|2022-05-25 15:23:20|791.93|789.53|793.36|790.96|793.48|791.08|791.93|789.53|0
1653492210000|2022-05-25 15:23:30|793.24|790.84|792.64|790.24|793.24|790.84|792.64|790.24|0
1653492220000|2022-05-25 15:23:40|792.88|790.48|792.4|790|792.88|790.48|792.4|790|0
1653492230000|2022-05-25 15:23:50|792.29|789.89|792.05|789.65|792.4|790|792.05|789.65|0
1653492240000|2022-05-25 15:24:00|791.69|789.29|792.88|790.48|792.88|790.48|791.69|789.29|0
1653492250000|2022-05-25 15:24:10|792.4|790|792.17|789.77|792.4|790|792.17|789.77|0
1653492260000|2022-05-25 15:24:20|791.93|789.53|791.69|789.29|791.93|789.53|791.69|789.29|0
1653492270000|2022-05-25 15:24:30|791.58|789.18|791.69|789.29|791.93|789.53|791.58|789.18|0
1653492280000|2022-05-25 15:24:40|792.4|790|792.4|790|792.4|790|791.93|789.53|0
1653492290000|2022-05-25 15:24:50|792.29|789.89|792.88|790.48|792.88|790.48|792.17|789.77|0
1653492300000|2022-05-25 15:25:00|791.93|789.53|792.64|790.24|792.64|790.24|791.93|789.53|0
1653492310000|2022-05-25 15:25:10|792.17|789.77|793.12|790.72|793.12|790.72|792.17|789.77|0
1653492320000|2022-05-25 15:25:20|793.36|790.96|794.55|792.15|794.55|792.15|793.36|790.96|0
1653492330000|2022-05-25 15:25:30|794.79|792.39|794.07|791.67|794.79|792.39|793.83|791.43|0
1653492340000|2022-05-25 15:25:40|794.55|792.15|794.31|791.91|794.79|792.39|794.31|791.91|0
1653492350000|2022-05-25 15:25:50|794.79|792.39|794.55|792.15|795.02|792.62|794.31|791.91|0
1653492360000|2022-05-25 15:26:00|795.02|792.62|795.98|793.58|795.98|793.58|795.02|792.62|0
1653492370000|2022-05-25 15:26:10|796.22|793.82|795.02|792.62|796.22|793.82|795.02|792.62|0
1653492380000|2022-05-25 15:26:20|795.5|793.1|794.55|792.15|795.5|793.1|794.55|792.15|0
1653492390000|2022-05-25 15:26:30|795.26|792.86|794.79|792.39|795.5|793.1|794.79|792.39|0
1653492400000|2022-05-25 15:26:40|795.98|793.58|795.98|793.58|796.22|793.82|795.74|793.34|0
1653492410000|2022-05-25 15:26:50|796.22|793.82|795.02|792.62|796.22|793.82|795.02|792.62|0
1653492420000|2022-05-25 15:27:00|795.26|792.86|795.74|793.34|795.74|793.34|795.02|792.62|0
1653492430000|2022-05-25 15:27:10|795.98|793.58|795.26|792.86|795.98|793.58|795.26|792.86|0
1653492440000|2022-05-25 15:27:20|795.5|793.1|795.02|792.62|795.5|793.1|794.55|792.15|0
1653492450000|2022-05-25 15:27:30|794.79|792.39|794.31|791.91|795.02|792.62|794.31|791.91|0
1653492460000|2022-05-25 15:27:40|794.55|792.15|794.79|792.39|794.79|792.39|794.07|791.67|0
1653492470000|2022-05-25 15:27:50|795.02|792.62|794.79|792.39|795.02|792.62|794.31|791.91|0
1653492480000|2022-05-25 15:28:00|794.55|792.15|793.83|791.43|794.55|792.15|793.83|791.43|0
1653492490000|2022-05-25 15:28:10|794.07|791.67|794.31|791.91|794.31|791.91|793.59|791.19|0
1653492500000|2022-05-25 15:28:20|793.59|791.19|794.07|791.67|794.55|792.15|793.59|791.19|0
1653492510000|2022-05-25 15:28:30|794.55|792.15|793.36|790.96|794.55|792.15|793.36|790.96|0
1653492520000|2022-05-25 15:28:40|793.83|791.43|794.07|791.67|794.07|791.67|793.36|790.96|0
1653492530000|2022-05-25 15:28:50|794.31|791.91|793.59|791.19|794.31|791.91|793.59|791.19|0
1653492540000|2022-05-25 15:29:00|793.83|791.43|793.83|791.43|794.31|791.91|793.83|791.43|0
1653492550000|2022-05-25 15:29:10|794.31|791.91|794.79|792.39|794.79|792.39|794.31|791.91|0
1653492560000|2022-05-25 15:29:20|794.31|791.91|795.26|792.86|795.5|793.1|794.31|791.91|0
1653492570000|2022-05-25 15:29:30|795.5|793.1|795.74|793.34|795.98|793.58|795.5|793.1|0
1653492580000|2022-05-25 15:29:40|794.55|792.15|795.02|792.62|795.02|792.62|794.55|792.15|0
1653492590000|2022-05-25 15:29:50|795.26|792.86|795.26|792.86|795.26|792.86|795.02|792.62|0
1653492600000|2022-05-25 15:30:00|795.02|792.62|798.36|795.96|798.36|795.96|795.02|792.62|0
1653492610000|2022-05-25 15:30:10|798.84|796.44|797.41|795.01|798.84|796.44|797.41|795.01|0
1653492620000|2022-05-25 15:30:20|798.36|795.96|799.08|796.68|799.08|796.68|798.36|795.96|0
1653492630000|2022-05-25 15:30:30|798.84|796.44|798.36|795.96|798.84|796.44|798.12|795.72|0
1653492640000|2022-05-25 15:30:40|797.88|795.48|798.12|795.72|798.12|795.72|797.88|795.48|0
1653492650000|2022-05-25 15:30:50|797.88|795.48|797.17|794.77|797.88|795.48|797.17|794.77|0
1653492660000|2022-05-25 15:31:00|798.12|795.72|798.6|796.2|799.08|796.68|798.12|795.72|0
1653492670000|2022-05-25 15:31:10|799.08|796.68|799.32|796.92|799.55|797.15|799.08|796.68|0
1653492680000|2022-05-25 15:31:20|799.08|796.68|797.41|795.01|799.08|796.68|797.41|795.01|0
1653492690000|2022-05-25 15:31:30|797.17|794.77|797.05|794.65|797.17|794.77|796.93|794.53|0
1653492700000|2022-05-25 15:31:40|796.93|794.53|796.22|793.82|796.93|794.53|795.98|793.58|0
1653492710000|2022-05-25 15:31:50|795.5|793.1|796.45|794.05|796.45|794.05|795.5|793.1|0
1653492720000|2022-05-25 15:32:00|796.69|794.29|795.62|793.22|796.69|794.29|795.62|793.22|0
1653492730000|2022-05-25 15:32:10|795.5|793.1|795.98|793.58|795.98|793.58|795.5|793.1|0
1653492740000|2022-05-25 15:32:20|796.45|794.05|797.65|795.25|797.65|795.25|796.45|794.05|0
1653492750000|2022-05-25 15:32:30|796.69|794.29|797.88|795.48|797.88|795.48|796.69|794.29|0
1653492760000|2022-05-25 15:32:40|798.36|795.96|798.36|795.96|798.36|795.96|797.53|795.13|0
1653492770000|2022-05-25 15:32:50|798.6|796.2|799.08|796.68|799.08|796.68|797.88|795.48|0
1653492780000|2022-05-25 15:33:00|800.03|797.63|801.22|798.82|801.22|798.82|800.03|797.63|0
1653492790000|2022-05-25 15:33:10|800.27|797.87|800.03|797.63|800.27|797.87|800.03|797.63|0
1653492800000|2022-05-25 15:33:20|799.79|797.39|799.55|797.15|799.79|797.39|799.32|796.92|0
1653492810000|2022-05-25 15:33:30|800.03|797.63|799.32|796.92|800.27|797.87|799.32|796.92|0
1653492820000|2022-05-25 15:33:40|800.03|797.63|800.75|798.35|800.87|798.47|800.03|797.63|0
1653492830000|2022-05-25 15:33:50|799.32|796.92|800.75|798.35|800.75|798.35|799.32|796.92|0
1653492840000|2022-05-25 15:34:00|801.46|799.06|802.66|800.26|802.66|800.26|801.46|799.06|0
1653492850000|2022-05-25 15:34:10|803.61|801.21|802.18|799.78|803.61|801.21|802.18|799.78|0
1653492860000|2022-05-25 15:34:20|803.37|800.97|803.13|800.73|803.85|801.45|803.13|800.73|0
1653492870000|2022-05-25 15:34:30|802.42|800.02|802.42|800.02|802.66|800.26|802.42|800.02|0
1653492880000|2022-05-25 15:34:40|801.94|799.54|802.18|799.78|802.42|800.02|801.94|799.54|0
1653492890000|2022-05-25 15:34:50|802.9|800.5|802.66|800.26|803.13|800.73|802.66|800.26|0
1653492900000|2022-05-25 15:35:00|802.9|800.5|801.7|799.3|802.9|800.5|801.7|799.3|0
1653492910000|2022-05-25 15:35:10|801.46|799.06|802.18|799.78|802.18|799.78|801.46|799.06|0
1653492920000|2022-05-25 15:35:20|802.42|800.02|803.37|800.97|803.61|801.21|802.42|800.02|0
1653492930000|2022-05-25 15:35:30|803.85|801.45|804.57|802.17|804.57|802.17|803.85|801.45|0
1653492940000|2022-05-25 15:35:40|805.05|802.65|807.91|805.51|808.28|805.88|805.05|802.65|0
1653492950000|2022-05-25 15:35:50|808.63|806.23|808.87|806.47|808.87|806.47|808.15|805.75|0
1653492960000|2022-05-25 15:36:00|808.39|805.99|808.87|806.47|808.87|806.47|808.39|805.99|0
1653492970000|2022-05-25 15:36:10|808.63|806.23|808.39|805.99|808.63|806.23|808.39|805.99|0
1653492980000|2022-05-25 15:36:20|808.63|806.23|808.39|805.99|808.63|806.23|808.39|805.99|0
1653492990000|2022-05-25 15:36:30|807.67|805.27|807.2|804.8|807.67|805.27|807.2|804.8|0
1653493000000|2022-05-25 15:36:40|807.67|805.27|806.6|804.2|807.67|805.27|806.6|804.2|0
1653493010000|2022-05-25 15:36:50|806.48|804.08|806.24|803.84|806.72|804.32|806.24|803.84|0
1653493020000|2022-05-25 15:37:00|806.48|804.08|806.24|803.84|806.72|804.32|806.24|803.84|0
1653493030000|2022-05-25 15:37:10|806.48|804.08|806.48|804.08|806.48|804.08|806.24|803.84|0
1653493040000|2022-05-25 15:37:20|806.96|804.56|807.91|805.51|807.91|805.51|806.96|804.56|0
1653493050000|2022-05-25 15:37:30|807.55|805.15|808.2|805.8|808.44|806.04|807.55|805.15|0
1653493060000|2022-05-25 15:37:40|807.96|805.56|808.2|805.8|808.68|806.28|807.96|805.56|0
1653493070000|2022-05-25 15:37:50|808.68|806.28|808.68|806.28|808.68|806.28|808.44|806.04|0
1653493080000|2022-05-25 15:38:00|809.16|806.76|810.11|807.71|810.11|807.71|809.16|806.76|0
1653493090000|2022-05-25 15:38:10|810.35|807.95|809.87|807.47|810.35|807.95|809.64|807.24|0
1653493100000|2022-05-25 15:38:20|810.11|807.71|810.83|808.43|811.55|809.15|810.11|807.71|0
1653493110000|2022-05-25 15:38:30|810.35|807.95|811.07|808.67|811.07|808.67|809.87|807.47|0
1653493120000|2022-05-25 15:38:40|810.83|808.43|809.87|807.47|811.07|808.67|809.87|807.47|0
1653493130000|2022-05-25 15:38:50|809.64|807.24|808.92|806.52|810.11|807.71|808.92|806.52|0
1653493140000|2022-05-25 15:39:00|809.16|806.76|807.72|805.32|809.16|806.76|807.49|805.09|0
1653493150000|2022-05-25 15:39:10|808.2|805.8|808.2|805.8|808.68|806.28|808.2|805.8|0
1653493160000|2022-05-25 15:39:20|807.72|805.32|807.25|804.85|808.2|805.8|807.25|804.85|0
1653493170000|2022-05-25 15:39:30|807.49|805.09|807.49|805.09|807.49|805.09|807.25|804.85|0
1653493180000|2022-05-25 15:39:40|807.72|805.32|806.77|804.37|807.72|805.32|806.29|803.89|0
1653493190000|2022-05-25 15:39:50|807.25|804.85|807.25|804.85|807.25|804.85|807.01|804.61|0
1653493200000|2022-05-25 15:40:00|808.09|805.69|808.44|806.04|808.44|806.04|807.72|805.32|0
1653493210000|2022-05-25 15:40:10|809.4|807|808.09|805.69|809.4|807|808.09|805.69|0
1653493220000|2022-05-25 15:40:20|808.2|805.8|807.49|805.09|808.2|805.8|807.49|805.09|0
1653493230000|2022-05-25 15:40:30|808.2|805.8|807.72|805.32|808.44|806.04|807.72|805.32|0
1653493240000|2022-05-25 15:40:40|808.44|806.04|806.77|804.37|808.44|806.04|806.77|804.37|0
1653493250000|2022-05-25 15:40:50|806.53|804.13|805.7|803.3|806.53|804.13|805.46|803.06|0
1653493260000|2022-05-25 15:41:00|805.58|803.18|805.81|803.41|805.81|803.41|805.58|803.18|0
1653493270000|2022-05-25 15:41:10|806.29|803.89|805.58|803.18|806.53|804.13|805.58|803.18|0
1653493280000|2022-05-25 15:41:20|805.81|803.41|805.81|803.41|806.53|804.13|805.81|803.41|0
1653493290000|2022-05-25 15:41:30|805.34|802.94|805.1|802.7|805.34|802.94|805.1|802.7|0
1653493300000|2022-05-25 15:41:40|804.86|802.46|805.34|802.94|805.34|802.94|804.86|802.46|0
1653493310000|2022-05-25 15:41:50|805.58|803.18|806.53|804.13|806.53|804.13|805.58|803.18|0
1653493320000|2022-05-25 15:42:00|806.77|804.37|808.92|806.52|808.92|806.52|806.77|804.37|0
1653493330000|2022-05-25 15:42:10|809.16|806.76|808.68|806.28|809.16|806.76|808.44|806.04|0
1653493340000|2022-05-25 15:42:20|808.92|806.52|809.4|807|809.4|807|808.92|806.52|0
1653493350000|2022-05-25 15:42:30|808.92|806.52|808.92|806.52|808.92|806.52|808.44|806.04|0
1653493360000|2022-05-25 15:42:40|808.33|805.93|807.72|805.32|808.56|806.16|807.72|805.32|0
1653493370000|2022-05-25 15:42:50|807.49|805.09|807.25|804.85|807.49|805.09|807.01|804.61|0
1653493380000|2022-05-25 15:43:00|807.61|805.21|806.29|803.89|807.61|805.21|806.29|803.89|0
1653493390000|2022-05-25 15:43:10|806.05|803.65|806.29|803.89|806.29|803.89|806.05|803.65|0
1653493400000|2022-05-25 15:43:20|806.05|803.65|805.81|803.41|806.29|803.89|805.81|803.41|0
1653493410000|2022-05-25 15:43:30|805.58|803.18|805.1|802.7|805.58|803.18|805.1|802.7|0
1653493420000|2022-05-25 15:43:40|804.62|802.22|805.58|803.18|805.58|803.18|804.62|802.22|0
1653493430000|2022-05-25 15:43:50|805.1|802.7|803.91|801.51|805.1|802.7|803.91|801.51|0
1653493440000|2022-05-25 15:44:00|803.19|800.79|801.28|798.88|803.19|800.79|801.28|798.88|0
1653493450000|2022-05-25 15:44:10|800.57|798.17|800.81|798.41|800.81|798.41|800.57|798.17|0
1653493460000|2022-05-25 15:44:20|800.57|798.17|801.52|799.12|801.52|799.12|800.57|798.17|0
1653493470000|2022-05-25 15:44:30|801.76|799.36|802.47|800.07|802.47|800.07|801.76|799.36|0
1653493480000|2022-05-25 15:44:40|802.71|800.31|802.47|800.07|802.71|800.31|802.47|800.07|0
1653493490000|2022-05-25 15:44:50|801.76|799.36|802.24|799.84|802.47|800.07|801.76|799.36|0
1653493500000|2022-05-25 15:45:00|802.47|800.07|802.6|800.2|802.71|800.31|802.47|800.07|0
1653493510000|2022-05-25 15:45:10|801.76|799.36|801.88|799.48|801.88|799.48|801.28|798.88|0
1653493520000|2022-05-25 15:45:20|802.24|799.84|802.24|799.84|802.84|800.44|802.24|799.84|0
1653493530000|2022-05-25 15:45:30|802.71|800.31|802.71|800.31|802.95|800.55|802.24|799.84|0
1653493540000|2022-05-25 15:45:40|802.47|800.07|801.28|798.88|802.47|800.07|801.28|798.88|0
1653493550000|2022-05-25 15:45:50|802|799.6|801.52|799.12|802|799.6|801.52|799.12|0
1653493560000|2022-05-25 15:46:00|801.04|798.64|801.28|798.88|801.28|798.88|801.04|798.64|0
1653493570000|2022-05-25 15:46:10|800.69|798.29|799.85|797.45|800.69|798.29|799.85|797.45|0
1653493580000|2022-05-25 15:46:20|800.45|798.05|801.76|799.36|801.76|799.36|800.45|798.05|0
1653493590000|2022-05-25 15:46:30|802|799.6|802.12|799.72|802.12|799.72|801.76|799.36|0
1653493600000|2022-05-25 15:46:40|802.47|800.07|803.19|800.79|803.19|800.79|802.47|800.07|0
1653493610000|2022-05-25 15:46:50|803.43|801.03|804.03|801.63|804.03|801.63|803.43|801.03|0
1653493620000|2022-05-25 15:47:00|804.14|801.74|802.95|800.55|804.14|801.74|802.95|800.55|0
1653493630000|2022-05-25 15:47:10|802.71|800.31|801.76|799.36|802.71|800.31|801.76|799.36|0
1653493640000|2022-05-25 15:47:20|802.24|799.84|801.52|799.12|802.24|799.84|801.52|799.12|0
1653493650000|2022-05-25 15:47:30|801.28|798.88|801.76|799.36|801.76|799.36|801.28|798.88|0
1653493660000|2022-05-25 15:47:40|800.81|798.41|801.64|799.24|801.76|799.36|800.81|798.41|0
1653493670000|2022-05-25 15:47:50|801.28|798.88|801.28|798.88|801.28|798.88|801.04|798.64|0
1653493680000|2022-05-25 15:48:00|800.81|798.41|801.04|798.64|801.04|798.64|799.85|797.45|0
1653493690000|2022-05-25 15:48:10|801.28|798.88|799.85|797.45|801.28|798.88|799.85|797.45|0
1653493700000|2022-05-25 15:48:20|800.09|797.69|799.61|797.21|800.09|797.69|799.61|797.21|0
1653493710000|2022-05-25 15:48:30|799.38|796.98|798.9|796.5|799.38|796.98|798.42|796.02|0
1653493720000|2022-05-25 15:48:40|799.38|796.98|799.5|797.1|799.85|797.45|799.38|796.98|0
1653493730000|2022-05-25 15:48:50|800.09|797.69|799.14|796.74|800.09|797.69|799.14|796.74|0
1653493740000|2022-05-25 15:49:00|799.38|796.98|800.09|797.69|800.09|797.69|799.14|796.74|0
1653493750000|2022-05-25 15:49:10|799.61|797.21|799.85|797.45|799.98|797.58|799.61|797.21|0
1653493760000|2022-05-25 15:49:20|800.33|797.93|800.09|797.69|800.33|797.93|800.09|797.69|0
1653493770000|2022-05-25 15:49:30|799.85|797.45|800.09|797.69|800.57|798.17|799.61|797.21|0
1653493780000|2022-05-25 15:49:40|800.33|797.93|800.09|797.69|800.33|797.93|800.09|797.69|0
1653493790000|2022-05-25 15:49:50|800.21|797.81|800.45|798.05|800.45|798.05|800.09|797.69|0
1653493800000|2022-05-25 15:50:00|800.33|797.93|799.85|797.45|800.33|797.93|799.85|797.45|0
1653493810000|2022-05-25 15:50:10|800.09|797.69|800.09|797.69|801.04|798.64|800.09|797.69|0
1653493820000|2022-05-25 15:50:20|799.85|797.45|799.38|796.98|800.09|797.69|799.38|796.98|0
1653493830000|2022-05-25 15:50:30|799.85|797.45|800.57|798.17|800.57|798.17|799.85|797.45|0
1653493840000|2022-05-25 15:50:40|799.98|797.58|799.26|796.86|799.98|797.58|799.26|796.86|0
1653493850000|2022-05-25 15:50:50|798.9|796.5|799.85|797.45|799.85|797.45|798.9|796.5|0
1653493860000|2022-05-25 15:51:00|800.81|798.41|802|799.6|802|799.6|800.81|798.41|0
1653493870000|2022-05-25 15:51:10|801.28|798.88|801.28|798.88|801.52|799.12|801.28|798.88|0
1653493880000|2022-05-25 15:51:20|801.76|799.36|802.71|800.31|802.71|800.31|801.76|799.36|0
1653493890000|2022-05-25 15:51:30|802|799.6|803.43|801.03|803.43|801.03|801.52|799.12|0
1653493900000|2022-05-25 15:51:40|802.95|800.55|803.43|801.03|803.43|801.03|802.95|800.55|0
1653493910000|2022-05-25 15:51:50|803.67|801.27|803.19|800.79|803.9|801.5|803.19|800.79|0
1653493920000|2022-05-25 15:52:00|802.47|800.07|802.47|800.07|802.47|800.07|801.76|799.36|0
1653493930000|2022-05-25 15:52:10|802.71|800.31|801.76|799.36|802.71|800.31|801.76|799.36|0
1653493940000|2022-05-25 15:52:20|802|799.6|801.52|799.12|802|799.6|801.52|799.12|0
1653493950000|2022-05-25 15:52:30|802.24|799.84|801.52|799.12|802.24|799.84|801.52|799.12|0
1653493960000|2022-05-25 15:52:40|802|799.6|801.76|799.36|802|799.6|801.76|799.36|0
1653493970000|2022-05-25 15:52:50|802.12|799.72|801.76|799.36|802.12|799.72|801.76|799.36|0
1653493980000|2022-05-25 15:53:00|801.52|799.12|800.81|798.41|801.52|799.12|800.81|798.41|0
1653493990000|2022-05-25 15:53:10|800.57|798.17|801.04|798.64|801.52|799.12|800.57|798.17|0
1653494000000|2022-05-25 15:53:20|800.8|798.4|802.24|799.84|802.24|799.84|800.8|798.4|0
1653494010000|2022-05-25 15:53:30|801.76|799.36|801.76|799.36|801.76|799.36|801.28|798.88|0
1653494020000|2022-05-25 15:53:40|801.52|799.12|801.28|798.88|802|799.6|801.28|798.88|0
1653494030000|2022-05-25 15:53:50|801.52|799.12|802|799.6|802|799.6|801.52|799.12|0
1653494040000|2022-05-25 15:54:00|802.47|800.07|802.47|800.07|803.07|800.67|802.47|800.07|0
1653494050000|2022-05-25 15:54:10|802.24|799.84|802.84|800.44|802.95|800.55|802.24|799.84|0
1653494060000|2022-05-25 15:54:20|803.19|800.79|802.47|800.07|803.19|800.79|802.47|800.07|0
1653494070000|2022-05-25 15:54:30|802|799.6|802|799.6|802.47|800.07|802|799.6|0
1653494080000|2022-05-25 15:54:40|802.24|799.84|802|799.6|802.47|800.07|802|799.6|0
1653494090000|2022-05-25 15:54:50|802.47|800.07|802.24|799.84|802.71|800.31|802.24|799.84|0
1653494100000|2022-05-25 15:55:00|802.71|800.31|802|799.6|802.71|800.31|801.52|799.12|0
1653494110000|2022-05-25 15:55:10|802.24|799.84|802.24|799.84|802.47|800.07|802.24|799.84|0
1653494120000|2022-05-25 15:55:20|802.36|799.96|802.95|800.55|802.95|800.55|801.76|799.36|0
1653494130000|2022-05-25 15:55:30|802.47|800.07|802.47|800.07|802.71|800.31|802.47|800.07|0
1653494140000|2022-05-25 15:55:40|802.23|799.83|802|799.6|802.23|799.83|802|799.6|0
1653494150000|2022-05-25 15:55:50|802.71|800.31|802.23|799.83|802.84|800.44|802.23|799.83|0
1653494160000|2022-05-25 15:56:00|802.47|800.07|801.76|799.36|802.47|800.07|801.76|799.36|0
1653494170000|2022-05-25 15:56:10|801.28|798.88|801.76|799.36|801.76|799.36|801.04|798.64|0
1653494180000|2022-05-25 15:56:20|802.23|799.83|801.76|799.36|802.23|799.83|801.76|799.36|0
1653494190000|2022-05-25 15:56:30|801.52|799.12|801.52|799.12|801.52|799.12|801.28|798.88|0
1653494200000|2022-05-25 15:56:40|801.04|798.64|801.28|798.88|801.52|799.12|801.04|798.64|0
1653494210000|2022-05-25 15:56:50|801.04|798.64|800.57|798.17|801.52|799.12|800.57|798.17|0
1653494220000|2022-05-25 15:57:00|800.8|798.4|801.52|799.12|801.52|799.12|800.57|798.17|0
1653494230000|2022-05-25 15:57:10|802|799.6|802|799.6|802.36|799.96|802|799.6|0
1653494240000|2022-05-25 15:57:20|801.28|798.88|801.52|799.12|801.52|799.12|800.8|798.4|0
1653494250000|2022-05-25 15:57:30|801.28|798.88|801.04|798.64|801.28|798.88|801.04|798.64|0
1653494260000|2022-05-25 15:57:40|801.28|798.88|800.8|798.4|801.28|798.88|800.8|798.4|0
1653494270000|2022-05-25 15:57:50|801.04|798.64|801.04|798.64|801.04|798.64|800.8|798.4|0
1653494280000|2022-05-25 15:58:00|800.57|798.17|800.33|797.93|800.57|798.17|800.09|797.69|0
1653494290000|2022-05-25 15:58:10|800.09|797.69|798.9|796.5|800.09|797.69|798.9|796.5|0
1653494300000|2022-05-25 15:58:20|798.66|796.26|798.66|796.26|798.66|796.26|797.95|795.55|0
1653494310000|2022-05-25 15:58:30|798.18|795.78|798.18|795.78|798.18|795.78|797.95|795.55|0
1653494320000|2022-05-25 15:58:40|798.42|796.02|798.9|796.5|798.9|796.5|798.42|796.02|0
1653494330000|2022-05-25 15:58:50|798.66|796.26|798.9|796.5|798.9|796.5|798.42|796.02|0
1653494340000|2022-05-25 15:59:00|799.37|796.97|800.8|798.4|800.8|798.4|799.37|796.97|0
1653494350000|2022-05-25 15:59:10|801.04|798.64|799.85|797.45|801.04|798.64|799.85|797.45|0
1653494360000|2022-05-25 15:59:20|800.8|798.4|801.04|798.64|801.04|798.64|800.69|798.29|0
1653494370000|2022-05-25 15:59:30|801.76|799.36|802|799.6|802|799.6|801.76|799.36|0
1653494380000|2022-05-25 15:59:40|802.23|799.83|802.47|800.07|802.47|800.07|802|799.6|0
1653494390000|2022-05-25 15:59:50|801.76|799.36|802.47|800.07|802.47|800.07|801.52|799.12|0
1653494400000|2022-05-25 16:00:00|802.36|799.96|802|799.6|802.36|799.96|801.04|798.64|0
1653494410000|2022-05-25 16:00:10|801.76|799.36|802.23|799.83|802.23|799.83|801.76|799.36|0
1653494420000|2022-05-25 16:00:20|802|799.6|802.23|799.83|802.23|799.83|802|799.6|0
1653494430000|2022-05-25 16:00:30|801.17|798.77|801.28|798.88|801.28|798.88|801.04|798.64|0
1653494440000|2022-05-25 16:00:40|801.52|799.12|801.28|798.88|801.52|799.12|800.8|798.4|0
1653494450000|2022-05-25 16:00:50|800.57|798.17|801.28|798.88|801.28|798.88|800.57|798.17|0
1653494460000|2022-05-25 16:01:00|801.76|799.36|802|799.6|802|799.6|801.52|799.12|0
1653494470000|2022-05-25 16:01:10|801.76|799.36|802.71|800.31|802.71|800.31|801.76|799.36|0
1653494480000|2022-05-25 16:01:20|802.95|800.55|801.28|798.88|802.95|800.55|801.28|798.88|0
1653494490000|2022-05-25 16:01:30|801.04|798.64|800.33|797.93|801.04|798.64|800.33|797.93|0
1653494500000|2022-05-25 16:01:40|799.85|797.45|799.14|796.74|799.85|797.45|799.14|796.74|0
1653494510000|2022-05-25 16:01:50|799.61|797.21|799.14|796.74|799.61|797.21|799.14|796.74|0
1653494520000|2022-05-25 16:02:00|798.9|796.5|798.66|796.26|798.9|796.5|798.18|795.78|0
1653494530000|2022-05-25 16:02:10|799.14|796.74|797.94|795.54|799.14|796.74|797.94|795.54|0
1653494540000|2022-05-25 16:02:20|798.42|796.02|797.47|795.07|798.42|796.02|797.47|795.07|0
1653494550000|2022-05-25 16:02:30|797.23|794.83|798.42|796.02|798.66|796.26|797.23|794.83|0
1653494560000|2022-05-25 16:02:40|797.71|795.31|797.71|795.31|797.71|795.31|797.71|795.31|0
1653494570000|2022-05-25 16:02:50|797.47|795.07|797.47|795.07|797.47|795.07|797.35|794.95|0
1653494580000|2022-05-25 16:03:00|797.23|794.83|798.42|796.02|798.42|796.02|797.23|794.83|0
1653494590000|2022-05-25 16:03:10|798.18|795.78|798.9|796.5|799.14|796.74|798.18|795.78|0
1653494600000|2022-05-25 16:03:20|799.5|797.1|799.37|796.97|799.5|797.1|799.37|796.97|0
1653494610000|2022-05-25 16:03:30|800.09|797.69|800.57|798.17|800.57|798.17|800.09|797.69|0
1653494620000|2022-05-25 16:03:40|800.8|798.4|800.09|797.69|800.8|798.4|799.85|797.45|0
1653494630000|2022-05-25 16:03:50|800.33|797.93|800.33|797.93|800.33|797.93|800.33|797.93|0
1653494640000|2022-05-25 16:04:00|800.57|798.17|800.09|797.69|800.57|798.17|799.14|796.74|0
1653494650000|2022-05-25 16:04:10|799.85|797.45|799.61|797.21|800.57|798.17|799.61|797.21|0
1653494660000|2022-05-25 16:04:20|799.85|797.45|799.61|797.21|800.09|797.69|799.61|797.21|0
1653494670000|2022-05-25 16:04:30|800.33|797.93|800.09|797.69|800.8|798.4|800.09|797.69|0
1653494680000|2022-05-25 16:04:40|799.85|797.45|800.33|797.93|800.33|797.93|799.85|797.45|0
1653494690000|2022-05-25 16:04:50|800.57|798.17|799.85|797.45|800.57|798.17|799.85|797.45|0
1653494700000|2022-05-25 16:05:00|800.09|797.69|799.14|796.74|800.09|797.69|799.14|796.74|0
1653494710000|2022-05-25 16:05:10|799.37|796.97|799.61|797.21|799.61|797.21|799.14|796.74|0
1653494720000|2022-05-25 16:05:20|798.9|796.5|798.18|795.78|798.9|796.5|798.18|795.78|0
1653494730000|2022-05-25 16:05:30|798.42|796.02|798.9|796.5|799.14|796.74|798.42|796.02|0
1653494740000|2022-05-25 16:05:40|799.37|796.97|799.74|797.34|799.85|797.45|799.37|796.97|0
1653494750000|2022-05-25 16:05:50|799.85|797.45|798.66|796.26|799.85|797.45|798.66|796.26|0
1653494760000|2022-05-25 16:06:00|798.42|796.02|799.61|797.21|799.61|797.21|797.94|795.54|0
1653494770000|2022-05-25 16:06:10|799.14|796.74|799.5|797.1|799.85|797.45|799.14|796.74|0
1653494780000|2022-05-25 16:06:20|799.85|797.45|799.61|797.21|799.85|797.45|799.14|796.74|0
1653494790000|2022-05-25 16:06:30|798.66|796.26|799.14|796.74|799.14|796.74|798.66|796.26|0
1653494800000|2022-05-25 16:06:40|798.9|796.5|800.33|797.93|800.33|797.93|798.9|796.5|0
1653494810000|2022-05-25 16:06:50|800.09|797.69|800.56|798.16|800.56|798.16|799.85|797.45|0
1653494820000|2022-05-25 16:07:00|800.8|798.4|800.33|797.93|800.8|798.4|800.33|797.93|0
1653494830000|2022-05-25 16:07:10|800.09|797.69|799.14|796.74|800.33|797.93|799.14|796.74|0
1653494840000|2022-05-25 16:07:20|799.61|797.21|800.33|797.93|800.56|798.16|799.61|797.21|0
1653494850000|2022-05-25 16:07:30|800.45|798.05|800.33|797.93|800.56|798.16|800.33|797.93|0
1653494860000|2022-05-25 16:07:40|800.21|797.81|799.85|797.45|800.21|797.81|799.85|797.45|0
1653494870000|2022-05-25 16:07:50|799.14|796.74|799.37|796.97|799.85|797.45|799.14|796.74|0
1653494880000|2022-05-25 16:08:00|800.09|797.69|800.09|797.69|800.09|797.69|799.61|797.21|0
1653494890000|2022-05-25 16:08:10|800.56|798.16|800.56|798.16|800.56|798.16|800.56|798.16|0
1653494900000|2022-05-25 16:08:20|800.8|798.4|800.09|797.69|800.8|798.4|799.85|797.45|0
1653494910000|2022-05-25 16:08:30|800.45|798.05|801.04|798.64|801.04|798.64|800.33|797.93|0
1653494920000|2022-05-25 16:08:40|801.28|798.88|800.8|798.4|801.52|799.12|800.8|798.4|0
1653494930000|2022-05-25 16:08:50|801.28|798.88|801.76|799.36|801.76|799.36|801.28|798.88|0
1653494940000|2022-05-25 16:09:00|801.99|799.59|801.28|798.88|802.23|799.83|801.28|798.88|0
1653494950000|2022-05-25 16:09:10|801.76|799.36|801.99|799.59|801.99|799.59|801.76|799.36|0
1653494960000|2022-05-25 16:09:20|803.19|800.79|803.9|801.5|803.9|801.5|802.95|800.55|0
1653494970000|2022-05-25 16:09:30|805.1|802.7|807.24|804.84|807.48|805.08|805.1|802.7|0
1653494980000|2022-05-25 16:09:40|807|804.6|805.81|803.41|807|804.6|805.81|803.41|0
1653494990000|2022-05-25 16:09:50|806.05|803.65|806.29|803.89|806.77|804.37|806.05|803.65|0
1653495000000|2022-05-25 16:10:00|807.48|805.08|807|804.6|807.48|805.08|807|804.6|0
1653495010000|2022-05-25 16:10:10|806.53|804.13|805.57|803.17|806.53|804.13|805.57|803.17|0
1653495020000|2022-05-25 16:10:20|805.33|802.93|806.29|803.89|806.65|804.25|805.33|802.93|0
1653495030000|2022-05-25 16:10:30|805.81|803.41|806.77|804.37|806.77|804.37|805.81|803.41|0
1653495040000|2022-05-25 16:10:40|806.05|803.65|805.57|803.17|806.05|803.65|805.57|803.17|0
1653495050000|2022-05-25 16:10:50|806.05|803.65|805.81|803.41|806.05|803.65|805.57|803.17|0
1653495060000|2022-05-25 16:11:00|805.1|802.7|804.86|802.46|805.1|802.7|804.86|802.46|0
1653495070000|2022-05-25 16:11:10|805.1|802.7|803.43|801.03|805.1|802.7|803.43|801.03|0
1653495080000|2022-05-25 16:11:20|803.66|801.26|803.43|801.03|803.66|801.26|803.43|801.03|0
1653495090000|2022-05-25 16:11:30|802.47|800.07|802.95|800.55|802.95|800.55|802.47|800.07|0
1653495100000|2022-05-25 16:11:40|803.19|800.79|803.43|801.03|803.66|801.26|803.19|800.79|0
1653495110000|2022-05-25 16:11:50|802.71|800.31|802.23|799.83|802.71|800.31|802.23|799.83|0
1653495120000|2022-05-25 16:12:00|802.47|800.07|803.43|801.03|803.43|801.03|802.23|799.83|0
1653495130000|2022-05-25 16:12:10|802.95|800.55|803.19|800.79|803.9|801.5|802.95|800.55|0
1653495140000|2022-05-25 16:12:20|803.43|801.03|803.66|801.26|803.66|801.26|803.19|800.79|0
1653495150000|2022-05-25 16:12:30|803.9|801.5|804.62|802.22|804.62|802.22|803.9|801.5|0
1653495160000|2022-05-25 16:12:40|804.86|802.46|804.62|802.22|805.1|802.7|804.62|802.22|0
1653495170000|2022-05-25 16:12:50|804.14|801.74|804.38|801.98|804.38|801.98|804.14|801.74|0
1653495180000|2022-05-25 16:13:00|805.1|802.7|804.62|802.22|805.1|802.7|803.66|801.26|0
1653495190000|2022-05-25 16:13:10|804.14|801.74|804.62|802.22|805.1|802.7|804.14|801.74|0
1653495200000|2022-05-25 16:13:20|804.86|802.46|804.86|802.46|804.86|802.46|804.86|802.46|0
1653495210000|2022-05-25 16:13:30|804.62|802.22|805.7|803.3|805.7|803.3|804.62|802.22|0
1653495220000|2022-05-25 16:13:40|805.81|803.41|805.09|802.69|805.81|803.41|804.86|802.46|0
1653495230000|2022-05-25 16:13:50|804.62|802.22|805.81|803.41|805.81|803.41|804.62|802.22|0
1653495240000|2022-05-25 16:14:00|805.33|802.93|804.03|801.63|805.33|802.93|803.9|801.5|0
1653495250000|2022-05-25 16:14:10|804.38|801.98|804.03|801.63|804.38|801.98|804.03|801.63|0
1653495260000|2022-05-25 16:14:20|803.66|801.26|804.38|801.98|804.38|801.98|803.66|801.26|0
1653495270000|2022-05-25 16:14:30|803.66|801.26|803.66|801.26|803.66|801.26|803.42|801.02|0
1653495280000|2022-05-25 16:14:40|804.03|801.63|803.9|801.5|804.03|801.63|803.9|801.5|0
1653495290000|2022-05-25 16:14:50|803.66|801.26|803.66|801.26|803.9|801.5|803.66|801.26|0
1653495300000|2022-05-25 16:15:00|803.79|801.39|802.95|800.55|803.79|801.39|802.95|800.55|0
1653495310000|2022-05-25 16:15:10|803.19|800.79|803.66|801.26|803.9|801.5|803.19|800.79|0
1653495320000|2022-05-25 16:15:20|803.31|800.91|803.66|801.26|803.66|801.26|803.19|800.79|0
1653495330000|2022-05-25 16:15:30|803.19|800.79|803.66|801.26|803.66|801.26|802.95|800.55|0
1653495340000|2022-05-25 16:15:40|803.42|801.02|804.14|801.74|804.14|801.74|803.42|801.02|0
1653495350000|2022-05-25 16:15:50|803.66|801.26|804.14|801.74|804.14|801.74|803.66|801.26|0
1653495360000|2022-05-25 16:16:00|803.9|801.5|804.86|802.46|804.86|802.46|803.66|801.26|0
1653495370000|2022-05-25 16:16:10|804.38|801.98|804.62|802.22|804.74|802.34|804.38|801.98|0
1653495380000|2022-05-25 16:16:20|804.86|802.46|804.14|801.74|804.86|802.46|804.14|801.74|0
1653495390000|2022-05-25 16:16:30|805.09|802.69|804.5|802.1|805.09|802.69|804.5|802.1|0
1653495400000|2022-05-25 16:16:40|804.38|801.98|805.33|802.93|805.33|802.93|804.38|801.98|0
1653495410000|2022-05-25 16:16:50|804.62|802.22|804.38|801.98|804.62|802.22|804.38|801.98|0
1653495420000|2022-05-25 16:17:00|804.14|801.74|803.19|800.79|804.14|801.74|802.95|800.55|0
1653495430000|2022-05-25 16:17:10|803.66|801.26|803.66|801.26|804.14|801.74|803.66|801.26|0
1653495440000|2022-05-25 16:17:20|803.19|800.79|804.14|801.74|804.14|801.74|803.19|800.79|0
1653495450000|2022-05-25 16:17:30|803.9|801.5|803.66|801.26|804.26|801.86|803.66|801.26|0
1653495460000|2022-05-25 16:17:40|804.62|802.22|805.09|802.69|805.09|802.69|804.38|801.98|0
1653495470000|2022-05-25 16:17:50|805.33|802.93|806.05|803.65|806.05|803.65|805.33|802.93|0
1653495480000|2022-05-25 16:18:00|806.29|803.89|806.29|803.89|806.53|804.13|806.29|803.89|0
1653495490000|2022-05-25 16:18:10|806.77|804.37|807.72|805.32|807.72|805.32|806.77|804.37|0
1653495500000|2022-05-25 16:18:20|808.2|805.8|807.96|805.56|808.68|806.28|807.96|805.56|0
1653495510000|2022-05-25 16:18:30|808.91|806.51|807.96|805.56|808.91|806.51|807.96|805.56|0
1653495520000|2022-05-25 16:18:40|808.2|805.8|807.24|804.84|808.2|805.8|807.24|804.84|0
1653495530000|2022-05-25 16:18:50|807.48|805.08|807|804.6|807.48|805.08|806.76|804.36|0
1653495540000|2022-05-25 16:19:00|807.96|805.56|806.53|804.13|807.96|805.56|806.53|804.13|0
1653495550000|2022-05-25 16:19:10|807|804.6|807|804.6|807.24|804.84|807|804.6|0
1653495560000|2022-05-25 16:19:20|807.48|805.08|807.96|805.56|808.2|805.8|807.48|805.08|0
1653495570000|2022-05-25 16:19:30|807.72|805.32|809.63|807.23|809.63|807.23|807.72|805.32|0
1653495580000|2022-05-25 16:19:40|809.15|806.75|807.72|805.32|809.15|806.75|807.72|805.32|0
1653495590000|2022-05-25 16:19:50|807.48|805.08|807.48|805.08|807.48|805.08|807.24|804.84|0
1653495600000|2022-05-25 16:20:00|808.2|805.8|809.39|806.99|809.39|806.99|808.2|805.8|0
1653495610000|2022-05-25 16:20:10|809.63|807.23|809.39|806.99|809.63|807.23|809.39|806.99|0
1653495620000|2022-05-25 16:20:20|808.67|806.27|808.44|806.04|808.67|806.27|808.2|805.8|0
1653495630000|2022-05-25 16:20:30|807.72|805.32|809.15|806.75|809.15|806.75|807.72|805.32|0
1653495640000|2022-05-25 16:20:40|808.67|806.27|809.15|806.75|809.39|806.99|808.67|806.27|0
1653495650000|2022-05-25 16:20:50|809.63|807.23|809.63|807.23|810.11|807.71|809.63|807.23|0
1653495660000|2022-05-25 16:21:00|810.35|807.95|810.59|808.19|810.59|808.19|810.11|807.71|0
1653495670000|2022-05-25 16:21:10|810.82|808.42|811.3|808.9|811.3|808.9|810.82|808.42|0
1653495680000|2022-05-25 16:21:20|811.19|808.79|811.3|808.9|811.3|808.9|810.82|808.42|0
1653495690000|2022-05-25 16:21:30|811.06|808.66|811.54|809.14|811.54|809.14|811.06|808.66|0
1653495700000|2022-05-25 16:21:40|811.78|809.38|812.98|810.58|812.98|810.58|811.78|809.38|0
1653495710000|2022-05-25 16:21:50|812.74|810.34|812.5|810.1|812.74|810.34|812.5|810.1|0
1653495720000|2022-05-25 16:22:00|812.98|810.58|814.41|812.01|814.41|812.01|812.98|810.58|0
1653495730000|2022-05-25 16:22:10|814.65|812.25|814.65|812.25|814.65|812.25|814.41|812.01|0
1653495740000|2022-05-25 16:22:20|814.41|812.01|814.17|811.77|814.41|812.01|813.93|811.53|0
1653495750000|2022-05-25 16:22:30|813.93|811.53|814.41|812.01|814.41|812.01|813.93|811.53|0
1653495760000|2022-05-25 16:22:40|814.65|812.25|814.65|812.25|814.89|812.49|814.17|811.77|0
1653495770000|2022-05-25 16:22:50|814.41|812.01|814.17|811.77|814.41|812.01|814.17|811.77|0
1653495780000|2022-05-25 16:23:00|813.69|811.29|812.98|810.58|813.69|811.29|812.74|810.34|0
1653495790000|2022-05-25 16:23:10|812.74|810.34|813.45|811.05|813.45|811.05|812.74|810.34|0
1653495800000|2022-05-25 16:23:20|813.21|810.81|812.5|810.1|813.21|810.81|812.5|810.1|0
1653495810000|2022-05-25 16:23:30|813.21|810.81|813.21|810.81|813.21|810.81|813.21|810.81|0
1653495820000|2022-05-25 16:23:40|813.69|811.29|813.93|811.53|813.93|811.53|813.45|811.05|0
1653495830000|2022-05-25 16:23:50|813.45|811.05|813.58|811.18|813.69|811.29|813.21|810.81|0
1653495840000|2022-05-25 16:24:00|813.21|810.81|812.74|810.34|813.21|810.81|812.74|810.34|0
1653495850000|2022-05-25 16:24:10|812.5|810.1|813.45|811.05|813.45|811.05|812.5|810.1|0
1653495860000|2022-05-25 16:24:20|813.93|811.53|813.93|811.53|813.93|811.53|813.69|811.29|0
1653495870000|2022-05-25 16:24:30|813.69|811.29|813.69|811.29|813.93|811.53|813.45|811.05|0
1653495880000|2022-05-25 16:24:40|813.93|811.53|813.93|811.53|814.17|811.77|813.93|811.53|0
1653495890000|2022-05-25 16:24:50|814.17|811.77|814.41|812.01|814.53|812.13|814.17|811.77|0
1653495900000|2022-05-25 16:25:00|813.93|811.53|814.65|812.25|814.65|812.25|813.93|811.53|0
1653495910000|2022-05-25 16:25:10|814.41|812.01|814.89|812.49|814.89|812.49|814.41|812.01|0
1653495920000|2022-05-25 16:25:20|815.37|812.97|815.85|813.45|815.85|813.45|814.41|812.01|0
1653495930000|2022-05-25 16:25:30|815.37|812.97|816.56|814.16|816.56|814.16|815.37|812.97|0
1653495940000|2022-05-25 16:25:40|817.04|814.64|816.56|814.16|817.04|814.64|816.56|814.16|0
1653495950000|2022-05-25 16:25:50|816.08|813.68|816.8|814.4|816.8|814.4|815.85|813.45|0
1653495960000|2022-05-25 16:26:00|817.28|814.88|817.28|814.88|817.52|815.12|817.28|814.88|0
1653495970000|2022-05-25 16:26:10|817.52|815.12|817.04|814.64|817.52|815.12|817.04|814.64|0
1653495980000|2022-05-25 16:26:20|817.41|815.01|818.48|816.08|818.48|816.08|817.28|814.88|0
1653495990000|2022-05-25 16:26:30|818.24|815.84|818.24|815.84|818.72|816.32|818.24|815.84|0
1653496000000|2022-05-25 16:26:40|817.76|815.36|818.24|815.84|818.24|815.84|817.76|815.36|0
1653496010000|2022-05-25 16:26:50|818|815.6|818|815.6|818.24|815.84|818|815.6|0
1653496020000|2022-05-25 16:27:00|818.24|815.84|819.67|817.27|819.67|817.27|818.24|815.84|0
1653496030000|2022-05-25 16:27:10|819.2|816.8|819.67|817.27|819.67|817.27|819.2|816.8|0
1653496040000|2022-05-25 16:27:20|819.2|816.8|819.67|817.27|819.67|817.27|819.2|816.8|0
1653496050000|2022-05-25 16:27:30|819.44|817.04|818.72|816.32|819.44|817.04|818.72|816.32|0
1653496060000|2022-05-25 16:27:40|819.2|816.8|819.2|816.8|819.2|816.8|819.2|816.8|0
1653496070000|2022-05-25 16:27:50|819.43|817.03|819.43|817.03|819.43|817.03|819.2|816.8|0
1653496080000|2022-05-25 16:28:00|819.91|817.51|820.39|817.99|820.87|818.47|819.91|817.51|0
1653496090000|2022-05-25 16:28:10|821.11|818.71|820.63|818.23|821.11|818.71|820.63|818.23|0
1653496100000|2022-05-25 16:28:20|820.39|817.99|819.2|816.8|820.39|817.99|819.2|816.8|0
1653496110000|2022-05-25 16:28:30|819.43|817.03|818.24|815.84|819.43|817.03|818.24|815.84|0
1653496120000|2022-05-25 16:28:40|818.72|816.32|818.48|816.08|818.72|816.32|818.48|816.08|0
1653496130000|2022-05-25 16:28:50|818.24|815.84|817.28|814.88|818.24|815.84|817.28|814.88|0
1653496140000|2022-05-25 16:29:00|817.04|814.64|817.04|814.64|817.04|814.64|817.04|814.64|0
1653496150000|2022-05-25 16:29:10|818|815.6|817.28|814.88|818|815.6|817.28|814.88|0
1653496160000|2022-05-25 16:29:20|817.76|815.36|817.76|815.36|818|815.6|817.76|815.36|0
1653496170000|2022-05-25 16:29:30|817.04|814.64|817.76|815.36|818|815.6|817.04|814.64|0
1653496180000|2022-05-25 16:29:40|818|815.6|817.28|814.88|818|815.6|817.28|814.88|0
1653496190000|2022-05-25 16:29:50|817.52|815.12|816.21|813.81|817.52|815.12|816.21|813.81|0
1653496200000|2022-05-25 16:30:00|815.84|813.44|815.13|812.73|815.84|813.44|815.13|812.73|0
1653496210000|2022-05-25 16:30:10|814.65|812.25|814.41|812.01|814.65|812.25|814.41|812.01|0
1653496220000|2022-05-25 16:30:20|814.65|812.25|813.45|811.05|814.65|812.25|813.45|811.05|0
1653496230000|2022-05-25 16:30:30|813.69|811.29|813.45|811.05|814.17|811.77|813.45|811.05|0
1653496240000|2022-05-25 16:30:40|813.21|810.81|813.45|811.05|813.93|811.53|812.97|810.57|0
1653496250000|2022-05-25 16:30:50|813.69|811.29|814.17|811.77|814.17|811.77|813.69|811.29|0
1653496260000|2022-05-25 16:31:00|813.93|811.53|813.93|811.53|814.17|811.77|813.69|811.29|0
1653496270000|2022-05-25 16:31:10|814.41|812.01|814.17|811.77|814.65|812.25|813.93|811.53|0
1653496280000|2022-05-25 16:31:20|813.82|811.42|813.69|811.29|813.82|811.42|813.45|811.05|0
1653496290000|2022-05-25 16:31:30|814.06|811.66|813.69|811.29|814.06|811.66|813.69|811.29|0
1653496300000|2022-05-25 16:31:40|814.17|811.77|812.97|810.57|814.17|811.77|812.97|810.57|0
1653496310000|2022-05-25 16:31:50|813.58|811.18|813.45|811.05|813.69|811.29|813.21|810.81|0
1653496320000|2022-05-25 16:32:00|813.21|810.81|812.97|810.57|813.21|810.81|812.97|810.57|0
1653496330000|2022-05-25 16:32:10|812.5|810.1|813.21|810.81|813.21|810.81|812.02|809.62|0
1653496340000|2022-05-25 16:32:20|813.45|811.05|813.65|811.25|813.65|811.25|813.17|810.77|0
1653496350000|2022-05-25 16:32:30|813.41|811.01|813.65|811.25|813.89|811.49|813.41|811.01|0
1653496360000|2022-05-25 16:32:40|813.21|810.81|813.93|811.53|813.93|811.53|812.73|810.33|0
1653496370000|2022-05-25 16:32:50|813.45|811.05|813.93|811.53|813.93|811.53|813.45|811.05|0
1653496380000|2022-05-25 16:33:00|814.17|811.77|815.6|813.2|815.6|813.2|814.17|811.77|0
1653496390000|2022-05-25 16:33:10|815.37|812.97|815.84|813.44|816.08|813.68|815.37|812.97|0
1653496400000|2022-05-25 16:33:20|816.08|813.68|816.8|814.4|816.8|814.4|816.08|813.68|0
1653496410000|2022-05-25 16:33:30|816.56|814.16|816.56|814.16|816.8|814.4|816.56|814.16|0
1653496420000|2022-05-25 16:33:40|816.08|813.68|815.6|813.2|816.08|813.68|815.6|813.2|0
1653496430000|2022-05-25 16:33:50|816.56|814.16|816.08|813.68|816.56|814.16|816.08|813.68|0
1653496440000|2022-05-25 16:34:00|816.56|814.16|817.28|814.88|817.28|814.88|816.56|814.16|0
1653496450000|2022-05-25 16:34:10|817.17|814.77|816.56|814.16|817.17|814.77|816.56|814.16|0
1653496460000|2022-05-25 16:34:20|816.32|813.92|816.56|814.16|816.56|814.16|815.84|813.44|0
1653496470000|2022-05-25 16:34:30|816.8|814.4|816.08|813.68|816.8|814.4|816.08|813.68|0
1653496480000|2022-05-25 16:34:40|815.84|813.44|816.8|814.4|816.93|814.53|815.84|813.44|0
1653496490000|2022-05-25 16:34:50|816.56|814.16|816.32|813.92|816.8|814.4|816.32|813.92|0
1653496500000|2022-05-25 16:35:00|817.04|814.64|816.45|814.05|817.04|814.64|816.45|814.05|0
1653496510000|2022-05-25 16:35:10|816.8|814.4|816.56|814.16|816.8|814.4|816.08|813.68|0
1653496520000|2022-05-25 16:35:20|817.17|814.77|816.8|814.4|817.17|814.77|816.8|814.4|0
1653496530000|2022-05-25 16:35:30|816.32|813.92|817.28|814.88|817.28|814.88|816.32|813.92|0
1653496540000|2022-05-25 16:35:40|816.8|814.4|817.04|814.64|817.04|814.64|816.8|814.4|0
1653496550000|2022-05-25 16:35:50|817.52|815.12|817.52|815.12|817.76|815.36|817.52|815.12|0
1653496560000|2022-05-25 16:36:00|818.96|816.56|819.8|817.4|819.8|817.4|818.96|816.56|0
1653496570000|2022-05-25 16:36:10|820.16|817.76|820.64|818.24|821.36|818.96|820.16|817.76|0
1653496580000|2022-05-25 16:36:20|820.88|818.48|819.44|817.04|820.88|818.48|819.44|817.04|0
1653496590000|2022-05-25 16:36:30|819.68|817.28|820.16|817.76|820.16|817.76|819.68|817.28|0
1653496600000|2022-05-25 16:36:40|820.64|818.24|820.4|818|820.64|818.24|820.4|818|0
1653496610000|2022-05-25 16:36:50|820.88|818.48|820.4|818|820.88|818.48|820.4|818|0
1653496620000|2022-05-25 16:37:00|821.12|818.72|821|818.6|821.36|818.96|821|818.6|0
1653496630000|2022-05-25 16:37:10|820.88|818.48|818.72|816.32|820.88|818.48|818.72|816.32|0
1653496640000|2022-05-25 16:37:20|818.96|816.56|818.72|816.32|818.96|816.56|818.72|816.32|0
1653496650000|2022-05-25 16:37:30|819.44|817.04|818.96|816.56|819.44|817.04|818.72|816.32|0
1653496660000|2022-05-25 16:37:40|818.72|816.32|818.96|816.56|819.44|817.04|818.72|816.32|0
1653496670000|2022-05-25 16:37:50|818.72|816.32|819.2|816.8|819.2|816.8|818.72|816.32|0
1653496680000|2022-05-25 16:38:00|818.48|816.08|818.24|815.84|818.48|816.08|818.24|815.84|0
1653496690000|2022-05-25 16:38:10|817.65|815.25|817.52|815.12|817.65|815.25|817.28|814.88|0
1653496700000|2022-05-25 16:38:20|817.04|814.64|817.28|814.88|817.28|814.88|816.8|814.4|0
1653496710000|2022-05-25 16:38:30|816.56|814.16|815.36|812.96|816.56|814.16|815.36|812.96|0
1653496720000|2022-05-25 16:38:40|815.13|812.73|815.13|812.73|815.6|813.2|815.13|812.73|0
1653496730000|2022-05-25 16:38:50|814.89|812.49|815.36|812.96|815.36|812.96|814.89|812.49|0
1653496740000|2022-05-25 16:39:00|815.97|813.57|816.56|814.16|816.56|814.16|815.97|813.57|0
1653496750000|2022-05-25 16:39:10|817.04|814.64|817.04|814.64|817.04|814.64|817.04|814.64|0
1653496760000|2022-05-25 16:39:20|817.28|814.88|816.8|814.4|817.28|814.88|816.8|814.4|0
1653496770000|2022-05-25 16:39:30|817.04|814.64|817.28|814.88|817.28|814.88|816.8|814.4|0
1653496780000|2022-05-25 16:39:40|817.76|815.36|818|815.6|818|815.6|817.76|815.36|0
1653496790000|2022-05-25 16:39:50|817.52|815.12|818|815.6|818|815.6|816.8|814.4|0
1653496800000|2022-05-25 16:40:00|818.24|815.84|817.52|815.12|818.24|815.84|817.52|815.12|0
1653496810000|2022-05-25 16:40:10|818|815.6|816.32|813.92|818|815.6|816.32|813.92|0
1653496820000|2022-05-25 16:40:20|816.08|813.68|816.93|814.53|816.93|814.53|816.08|813.68|0
1653496830000|2022-05-25 16:40:30|816.8|814.4|816.8|814.4|816.8|814.4|816.32|813.92|0
1653496840000|2022-05-25 16:40:40|816.32|813.92|816.32|813.92|816.32|813.92|816.32|813.92|0
1653496850000|2022-05-25 16:40:50|816.8|814.4|816.08|813.68|816.8|814.4|816.08|813.68|0
1653496860000|2022-05-25 16:41:00|816.32|813.92|816.56|814.16|817.04|814.64|816.32|813.92|0
1653496870000|2022-05-25 16:41:10|817.28|814.88|816.8|814.4|817.28|814.88|816.8|814.4|0
1653496880000|2022-05-25 16:41:20|816.21|813.81|815.84|813.44|816.21|813.81|815.6|813.2|0
1653496890000|2022-05-25 16:41:30|815.6|813.2|815.84|813.44|816.08|813.68|815.6|813.2|0
1653496900000|2022-05-25 16:41:40|816.32|813.92|815.36|812.96|816.32|813.92|815.36|812.96|0
1653496910000|2022-05-25 16:41:50|815.01|812.61|815.13|812.73|815.36|812.96|815.01|812.61|0
1653496920000|2022-05-25 16:42:00|815.36|812.96|815.6|813.2|815.84|813.44|815.36|812.96|0
1653496930000|2022-05-25 16:42:10|815.36|812.96|815.36|812.96|815.36|812.96|815.36|812.96|0
1653496940000|2022-05-25 16:42:20|815.84|813.44|815.84|813.44|816.32|813.92|815.84|813.44|0
1653496950000|2022-05-25 16:42:30|815.6|813.2|815.84|813.44|815.84|813.44|815.6|813.2|0
1653496960000|2022-05-25 16:42:40|816.08|813.68|815.84|813.44|816.32|813.92|815.84|813.44|0
1653496970000|2022-05-25 16:42:50|815.6|813.2|815.6|813.2|815.6|813.2|815.36|812.96|0
1653496980000|2022-05-25 16:43:00|816.32|813.92|815.36|812.96|816.32|813.92|815.36|812.96|0
1653496990000|2022-05-25 16:43:10|815.12|812.72|815.84|813.44|815.84|813.44|815.12|812.72|0
1653497000000|2022-05-25 16:43:20|816.32|813.92|817.52|815.12|817.52|815.12|816.32|813.92|0
1653497010000|2022-05-25 16:43:30|817.28|814.88|817.04|814.64|817.28|814.88|817.04|814.64|0
1653497020000|2022-05-25 16:43:40|816.56|814.16|816.08|813.68|816.56|814.16|815.84|813.44|0
1653497030000|2022-05-25 16:43:50|815.84|813.44|816.08|813.68|816.08|813.68|815.36|812.96|0
1653497040000|2022-05-25 16:44:00|816.56|814.16|816.56|814.16|816.56|814.16|816.08|813.68|0
1653497050000|2022-05-25 16:44:10|816.32|813.92|814.89|812.49|816.32|813.92|814.89|812.49|0
1653497060000|2022-05-25 16:44:20|814.65|812.25|814.17|811.77|814.89|812.49|814.17|811.77|0
1653497070000|2022-05-25 16:44:30|813.69|811.29|814.89|812.49|814.89|812.49|813.69|811.29|0
1653497080000|2022-05-25 16:44:40|815.12|812.72|813.69|811.29|815.12|812.72|813.69|811.29|0
1653497090000|2022-05-25 16:44:50|814.17|811.77|813.93|811.53|814.17|811.77|813.93|811.53|0
1653497100000|2022-05-25 16:45:00|813.69|811.29|813.93|811.53|813.93|811.53|813.45|811.05|0
1653497110000|2022-05-25 16:45:10|813.69|811.29|812.97|810.57|813.69|811.29|812.97|810.57|0
1653497120000|2022-05-25 16:45:20|812.49|810.09|812.14|809.74|812.62|810.22|812.14|809.74|0
1653497130000|2022-05-25 16:45:30|812.25|809.85|812.73|810.33|812.97|810.57|812.25|809.85|0
1653497140000|2022-05-25 16:45:40|813.21|810.81|812.49|810.09|813.21|810.81|812.49|810.09|0
1653497150000|2022-05-25 16:45:50|812.97|810.57|813.21|810.81|813.45|811.05|812.73|810.33|0
1653497160000|2022-05-25 16:46:00|812.73|810.33|812.49|810.09|812.73|810.33|812.25|809.85|0
1653497170000|2022-05-25 16:46:10|813.21|810.81|813.45|811.05|813.45|811.05|812.97|810.57|0
1653497180000|2022-05-25 16:46:20|812.97|810.57|814.17|811.77|814.17|811.77|812.97|810.57|0
1653497190000|2022-05-25 16:46:30|814.41|812.01|813.21|810.81|814.41|812.01|813.21|810.81|0
1653497200000|2022-05-25 16:46:40|812.97|810.57|813.69|811.29|813.69|811.29|812.97|810.57|0
1653497210000|2022-05-25 16:46:50|813.45|811.05|813.21|810.81|813.45|811.05|812.97|810.57|0
1653497220000|2022-05-25 16:47:00|812.97|810.57|812.73|810.33|812.97|810.57|812.49|810.09|0
1653497230000|2022-05-25 16:47:10|812.97|810.57|812.97|810.57|812.97|810.57|812.49|810.09|0
1653497240000|2022-05-25 16:47:20|812.73|810.33|812.73|810.33|812.73|810.33|812.49|810.09|0
1653497250000|2022-05-25 16:47:30|812.25|809.85|812.49|810.09|812.49|810.09|812.01|809.61|0
1653497260000|2022-05-25 16:47:40|812.25|809.85|812.01|809.61|812.25|809.85|812.01|809.61|0
1653497270000|2022-05-25 16:47:50|812.25|809.85|812.97|810.57|812.97|810.57|812.25|809.85|0
1653497280000|2022-05-25 16:48:00|812.73|810.33|812.01|809.61|812.73|810.33|812.01|809.61|0
1653497290000|2022-05-25 16:48:10|811.77|809.37|812.01|809.61|812.25|809.85|811.77|809.37|0
1653497300000|2022-05-25 16:48:20|811.77|809.37|811.53|809.13|811.77|809.37|811.53|809.13|0
1653497310000|2022-05-25 16:48:30|811.77|809.37|811.9|809.5|811.9|809.5|811.77|809.37|0
1653497320000|2022-05-25 16:48:40|812.01|809.61|811.06|808.66|812.01|809.61|811.06|808.66|0
1653497330000|2022-05-25 16:48:50|810.58|808.18|810.58|808.18|810.7|808.3|810.58|808.18|0
1653497340000|2022-05-25 16:49:00|810.34|807.94|809.62|807.22|810.58|808.18|809.62|807.22|0
1653497350000|2022-05-25 16:49:10|809.38|806.98|809.14|806.74|809.62|807.22|809.14|806.74|0
1653497360000|2022-05-25 16:49:20|808.66|806.26|808.55|806.15|808.66|806.26|808.55|806.15|0
1653497370000|2022-05-25 16:49:30|808.9|806.5|809.86|807.46|809.86|807.46|808.9|806.5|0
1653497380000|2022-05-25 16:49:40|810.1|807.7|808.9|806.5|810.1|807.7|808.9|806.5|0
1653497390000|2022-05-25 16:49:50|809.14|806.74|809.38|806.98|809.38|806.98|808.9|806.5|0
1653497400000|2022-05-25 16:50:00|809.62|807.22|811.05|808.65|811.05|808.65|809.62|807.22|0
1653497410000|2022-05-25 16:50:10|810.82|808.42|811.05|808.65|811.05|808.65|810.82|808.42|0
1653497420000|2022-05-25 16:50:20|811.53|809.13|811.53|809.13|811.9|809.5|811.53|809.13|0
1653497430000|2022-05-25 16:50:30|811.77|809.37|811.53|809.13|811.77|809.37|811.29|808.89|0
1653497440000|2022-05-25 16:50:40|811.77|809.37|812.01|809.61|812.25|809.85|811.77|809.37|0
1653497450000|2022-05-25 16:50:50|811.77|809.37|812.01|809.61|812.49|810.09|811.77|809.37|0
1653497460000|2022-05-25 16:51:00|812.25|809.85|811.77|809.37|812.25|809.85|811.53|809.13|0
1653497470000|2022-05-25 16:51:10|811.29|808.89|811.05|808.65|811.53|809.13|811.05|808.65|0
1653497480000|2022-05-25 16:51:20|811.53|809.13|812.01|809.61|812.73|810.33|811.53|809.13|0
1653497490000|2022-05-25 16:51:30|811.53|809.13|812.01|809.61|812.01|809.61|811.53|809.13|0
1653497500000|2022-05-25 16:51:40|811.77|809.37|811.77|809.37|812.01|809.61|811.77|809.37|0
1653497510000|2022-05-25 16:51:50|811.53|809.13|811.53|809.13|811.53|809.13|811.05|808.65|0
1653497520000|2022-05-25 16:52:00|811.77|809.37|811.42|809.02|811.77|809.37|811.42|809.02|0
1653497530000|2022-05-25 16:52:10|811.53|809.13|811.29|808.89|811.77|809.37|811.29|808.89|0
1653497540000|2022-05-25 16:52:20|811.05|808.65|811.77|809.37|811.77|809.37|811.05|808.65|0
1653497550000|2022-05-25 16:52:30|811.29|808.89|812.01|809.61|812.01|809.61|811.29|808.89|0
1653497560000|2022-05-25 16:52:40|811.77|809.37|811.77|809.37|812.25|809.85|811.77|809.37|0
1653497570000|2022-05-25 16:52:50|812.25|809.85|812.25|809.85|812.49|810.09|812.01|809.61|0
1653497580000|2022-05-25 16:53:00|812.49|810.09|811.77|809.37|812.49|810.09|811.77|809.37|0
1653497590000|2022-05-25 16:53:10|812.01|809.61|813.93|811.53|813.93|811.53|812.01|809.61|0
1653497600000|2022-05-25 16:53:20|814.17|811.77|813.21|810.81|814.17|811.77|813.21|810.81|0
1653497610000|2022-05-25 16:53:30|812.73|810.33|812.01|809.61|812.73|810.33|812.01|809.61|0
1653497620000|2022-05-25 16:53:40|812.97|810.57|812.97|810.57|813.45|811.05|812.97|810.57|0
1653497630000|2022-05-25 16:53:50|813.45|811.05|812.97|810.57|813.45|811.05|812.97|810.57|0
1653497640000|2022-05-25 16:54:00|813.45|811.05|814.17|811.77|814.17|811.77|813.21|810.81|0
1653497650000|2022-05-25 16:54:10|813.93|811.53|813.45|811.05|813.93|811.53|813.45|811.05|0
1653497660000|2022-05-25 16:54:20|812.97|810.57|812.49|810.09|812.97|810.57|812.49|810.09|0
1653497670000|2022-05-25 16:54:30|813.21|810.81|813.21|810.81|813.93|811.53|813.21|810.81|0
1653497680000|2022-05-25 16:54:40|813.45|811.05|812.49|810.09|813.45|811.05|812.49|810.09|0
1653497690000|2022-05-25 16:54:50|812.73|810.33|812.49|810.09|812.97|810.57|812.49|810.09|0
1653497700000|2022-05-25 16:55:00|812.97|810.57|813.45|811.05|813.45|811.05|812.73|810.33|0
1653497710000|2022-05-25 16:55:10|813.69|811.29|812.97|810.57|813.69|811.29|812.97|810.57|0
1653497720000|2022-05-25 16:55:20|813.33|810.93|813.21|810.81|813.45|811.05|813.21|810.81|0
1653497730000|2022-05-25 16:55:30|812.73|810.33|812.25|809.85|812.73|810.33|812.25|809.85|0
1653497740000|2022-05-25 16:55:40|812.01|809.61|812.73|810.33|812.73|810.33|812.01|809.61|0
1653497750000|2022-05-25 16:55:50|812.97|810.57|812.49|810.09|812.97|810.57|812.49|810.09|0
1653497760000|2022-05-25 16:56:00|812.73|810.33|813.69|811.29|813.69|811.29|812.73|810.33|0
1653497770000|2022-05-25 16:56:10|813.45|811.05|813.69|811.29|813.69|811.29|813.45|811.05|0
1653497780000|2022-05-25 16:56:20|813.45|811.05|813.69|811.29|813.69|811.29|813.21|810.81|0
1653497790000|2022-05-25 16:56:30|813.81|811.41|814.4|812|814.4|812|813.69|811.29|0
1653497800000|2022-05-25 16:56:40|814.64|812.24|815.01|812.61|815.12|812.72|814.64|812.24|0
1653497810000|2022-05-25 16:56:50|815.12|812.72|816.08|813.68|816.08|813.68|815.12|812.72|0
1653497820000|2022-05-25 16:57:00|815.84|813.44|813.93|811.53|815.84|813.44|813.93|811.53|0
1653497830000|2022-05-25 16:57:10|813.21|810.81|813.69|811.29|813.69|811.29|813.21|810.81|0
1653497840000|2022-05-25 16:57:20|812.97|810.57|813.69|811.29|813.69|811.29|812.97|810.57|0
1653497850000|2022-05-25 16:57:30|814.17|811.77|813.69|811.29|814.64|812.24|813.69|811.29|0
1653497860000|2022-05-25 16:57:40|813.21|810.81|813.21|810.81|813.21|810.81|813.21|810.81|0
1653497870000|2022-05-25 16:57:50|813.45|811.05|813.21|810.81|813.81|811.41|813.21|810.81|0
1653497880000|2022-05-25 16:58:00|813.09|810.69|812.37|809.97|813.09|810.69|812.25|809.85|0
1653497890000|2022-05-25 16:58:10|811.53|809.13|811.05|808.65|811.53|809.13|811.05|808.65|0
1653497900000|2022-05-25 16:58:20|810.81|808.41|811.05|808.65|811.05|808.65|810.81|808.41|0
1653497910000|2022-05-25 16:58:30|811.29|808.89|811.18|808.78|811.9|809.5|811.18|808.78|0
1653497920000|2022-05-25 16:58:40|810.81|808.41|811.05|808.65|811.29|808.89|810.81|808.41|0
1653497930000|2022-05-25 16:58:50|811.77|809.37|811.29|808.89|812.25|809.85|811.29|808.89|0
1653497940000|2022-05-25 16:59:00|810.58|808.18|809.86|807.46|810.58|808.18|809.86|807.46|0
1653497950000|2022-05-25 16:59:10|809.38|806.98|809.62|807.22|809.62|807.22|809.38|806.98|0
1653497960000|2022-05-25 16:59:20|810.1|807.7|808.79|806.39|810.1|807.7|808.79|806.39|0
1653497970000|2022-05-25 16:59:30|808.18|805.78|808.9|806.5|808.9|806.5|808.18|805.78|0
1653497980000|2022-05-25 16:59:40|809.38|806.98|809.62|807.22|809.62|807.22|809.14|806.74|0
1653497990000|2022-05-25 16:59:50|809.38|806.98|808.42|806.02|809.38|806.98|808.42|806.02|0
1653498000000|2022-05-25 17:00:00|808.9|806.5|809.86|807.46|810.1|807.7|808.9|806.5|0
1653498010000|2022-05-25 17:00:10|810.58|808.18|810.1|807.7|810.58|808.18|809.86|807.46|0
1653498020000|2022-05-25 17:00:20|810.58|808.18|811.53|809.13|811.53|809.13|810.58|808.18|0
1653498030000|2022-05-25 17:00:30|811.05|808.65|811.53|809.13|811.53|809.13|810.81|808.41|0
1653498040000|2022-05-25 17:00:40|811.77|809.37|811.29|808.89|811.77|809.37|811.29|808.89|0
1653498050000|2022-05-25 17:00:50|811.77|809.37|812.25|809.85|812.37|809.97|811.77|809.37|0
1653498060000|2022-05-25 17:01:00|812.14|809.74|811.05|808.65|812.14|809.74|811.05|808.65|0
1653498070000|2022-05-25 17:01:10|810.58|808.18|811.29|808.89|811.53|809.13|810.58|808.18|0
1653498080000|2022-05-25 17:01:20|811.77|809.37|811.05|808.65|812.01|809.61|811.05|808.65|0
1653498090000|2022-05-25 17:01:30|810.81|808.41|810.7|808.3|811.05|808.65|810.7|808.3|0
1653498100000|2022-05-25 17:01:40|811.05|808.65|810.81|808.41|811.05|808.65|810.58|808.18|0
1653498110000|2022-05-25 17:01:50|810.58|808.18|811.53|809.13|811.53|809.13|810.34|807.94|0
1653498120000|2022-05-25 17:02:00|812.01|809.61|812.25|809.85|812.25|809.85|811.77|809.37|0
1653498130000|2022-05-25 17:02:10|813.21|810.81|813.21|810.81|813.45|811.05|813.21|810.81|0
1653498140000|2022-05-25 17:02:20|812.97|810.57|812.73|810.33|813.45|811.05|812.73|810.33|0
1653498150000|2022-05-25 17:02:30|812.85|810.45|812.73|810.33|812.85|810.45|812.49|810.09|0
1653498160000|2022-05-25 17:02:40|812.49|810.09|811.05|808.65|812.49|810.09|811.05|808.65|0
1653498170000|2022-05-25 17:02:50|810.81|808.41|811.05|808.65|811.29|808.89|810.81|808.41|0
1653498180000|2022-05-25 17:03:00|811.29|808.89|811.53|809.13|811.77|809.37|811.29|808.89|0
1653498190000|2022-05-25 17:03:10|811.05|808.65|811.77|809.37|812.25|809.85|811.05|808.65|0
1653498200000|2022-05-25 17:03:20|812.01|809.61|812.25|809.85|812.25|809.85|812.01|809.61|0
1653498210000|2022-05-25 17:03:30|812.01|809.61|812.13|809.73|812.25|809.85|812.01|809.61|0
1653498220000|2022-05-25 17:03:40|812.49|810.09|812.25|809.85|812.49|810.09|811.77|809.37|0
1653498230000|2022-05-25 17:03:50|812.97|810.57|812.49|810.09|812.97|810.57|812.49|810.09|0
1653498240000|2022-05-25 17:04:00|812.73|810.33|812.25|809.85|812.73|810.33|812.01|809.61|0
1653498250000|2022-05-25 17:04:10|812.97|810.57|813.93|811.53|813.93|811.53|812.73|810.33|0
1653498260000|2022-05-25 17:04:20|813.45|811.05|813.93|811.53|813.93|811.53|813.45|811.05|0
1653498270000|2022-05-25 17:04:30|814.4|812|814.16|811.76|814.4|812|813.69|811.29|0
1653498280000|2022-05-25 17:04:40|813.93|811.53|813.45|811.05|813.93|811.53|813.21|810.81|0
1653498290000|2022-05-25 17:04:50|813.33|810.93|812.85|810.45|813.33|810.93|812.85|810.45|0
1653498300000|2022-05-25 17:05:00|812.25|809.85|811.29|808.89|812.25|809.85|811.29|808.89|0
1653498310000|2022-05-25 17:05:10|812.01|809.61|812.37|809.97|812.49|810.09|811.77|809.37|0
1653498320000|2022-05-25 17:05:20|812.25|809.85|812.01|809.61|812.49|810.09|812.01|809.61|0
1653498330000|2022-05-25 17:05:30|811.53|809.13|811.29|808.89|811.77|809.37|811.29|808.89|0
1653498340000|2022-05-25 17:05:40|811.53|809.13|812.01|809.61|812.01|809.61|811.53|809.13|0
1653498350000|2022-05-25 17:05:50|811.66|809.26|811.77|809.37|811.77|809.37|811.66|809.26|0
1653498360000|2022-05-25 17:06:00|811.05|808.65|810.81|808.41|811.05|808.65|810.81|808.41|0
1653498370000|2022-05-25 17:06:10|810.57|808.17|811.53|809.13|811.53|809.13|810.57|808.17|0
1653498380000|2022-05-25 17:06:20|812.25|809.85|812.25|809.85|812.73|810.33|812.25|809.85|0
1653498390000|2022-05-25 17:06:30|811.77|809.37|812.49|810.09|812.49|810.09|811.29|808.89|0
1653498400000|2022-05-25 17:06:40|812.01|809.61|812.73|810.33|812.73|810.33|812.01|809.61|0
1653498410000|2022-05-25 17:06:50|813.21|810.81|813.45|811.05|813.45|811.05|813.21|810.81|0
1653498420000|2022-05-25 17:07:00|813.92|811.52|812.73|810.33|813.92|811.52|812.73|810.33|0
1653498430000|2022-05-25 17:07:10|812.49|810.09|813.45|811.05|813.45|811.05|812.49|810.09|0
1653498440000|2022-05-25 17:07:20|813.21|810.81|812.25|809.85|813.21|810.81|812.25|809.85|0
1653498450000|2022-05-25 17:07:30|811.77|809.37|812.01|809.61|812.01|809.61|811.77|809.37|0
1653498460000|2022-05-25 17:07:40|811.77|809.37|812.49|810.09|812.49|810.09|811.77|809.37|0
1653498470000|2022-05-25 17:07:50|812.73|810.33|812.25|809.85|812.73|810.33|812.25|809.85|0
1653498480000|2022-05-25 17:08:00|812.97|810.57|812.61|810.21|813.09|810.69|812.61|810.21|0
1653498490000|2022-05-25 17:08:10|813.21|810.81|814.4|812|814.4|812|813.21|810.81|0
1653498500000|2022-05-25 17:08:20|813.92|811.52|812.97|810.57|813.92|811.52|812.97|810.57|0
1653498510000|2022-05-25 17:08:30|812.73|810.33|813.45|811.05|813.45|811.05|812.73|810.33|0
1653498520000|2022-05-25 17:08:40|812.73|810.33|812.49|810.09|812.97|810.57|812.49|810.09|0
1653498530000|2022-05-25 17:08:50|812.25|809.85|812.01|809.61|812.25|809.85|812.01|809.61|0
1653498540000|2022-05-25 17:09:00|811.53|809.13|811.77|809.37|812.01|809.61|811.29|808.89|0
1653498550000|2022-05-25 17:09:10|812.01|809.61|811.53|809.13|812.01|809.61|811.53|809.13|0
1653498560000|2022-05-25 17:09:20|811.77|809.37|812.25|809.85|812.49|810.09|811.77|809.37|0
1653498570000|2022-05-25 17:09:30|812.01|809.61|812.25|809.85|812.25|809.85|812.01|809.61|0
1653498580000|2022-05-25 17:09:40|812.01|809.61|811.53|809.13|812.25|809.85|811.53|809.13|0
1653498590000|2022-05-25 17:09:50|812.25|809.85|811.77|809.37|812.25|809.85|811.77|809.37|0
1653498600000|2022-05-25 17:10:00|811.53|809.13|811.77|809.37|811.77|809.37|811.05|808.65|0
1653498610000|2022-05-25 17:10:10|812.73|810.33|812.25|809.85|812.97|810.57|812.25|809.85|0
1653498620000|2022-05-25 17:10:20|812.73|810.33|812.97|810.57|813.21|810.81|812.73|810.33|0
1653498630000|2022-05-25 17:10:30|812.49|810.09|813.92|811.52|813.92|811.52|812.49|810.09|0
1653498640000|2022-05-25 17:10:40|813.21|810.81|812.73|810.33|813.21|810.81|812.73|810.33|0
1653498650000|2022-05-25 17:10:50|812.25|809.85|813.21|810.81|813.21|810.81|812.25|809.85|0
1653498660000|2022-05-25 17:11:00|812.97|810.57|813.69|811.29|813.69|811.29|812.97|810.57|0
1653498670000|2022-05-25 17:11:10|813.81|811.41|814.64|812.24|814.64|812.24|813.81|811.41|0
1653498680000|2022-05-25 17:11:20|814.4|812|815.36|812.96|815.36|812.96|814.4|812|0
1653498690000|2022-05-25 17:11:30|815.6|813.2|814.88|812.48|815.6|813.2|814.88|812.48|0
1653498700000|2022-05-25 17:11:40|815.12|812.72|815.84|813.44|815.84|813.44|815.12|812.72|0
1653498710000|2022-05-25 17:11:50|816.08|813.68|817.28|814.88|817.28|814.88|816.08|813.68|0
1653498720000|2022-05-25 17:12:00|817.04|814.64|818.24|815.84|818.24|815.84|817.04|814.64|0
1653498730000|2022-05-25 17:12:10|818.48|816.08|818.48|816.08|819.08|816.68|818.48|816.08|0
1653498740000|2022-05-25 17:12:20|818.72|816.32|817.52|815.12|818.72|816.32|817.52|815.12|0
1653498750000|2022-05-25 17:12:30|817.28|814.88|818.24|815.84|818.24|815.84|817.28|814.88|0
1653498760000|2022-05-25 17:12:40|818.48|816.08|818.72|816.32|818.95|816.55|818.48|816.08|0
1653498770000|2022-05-25 17:12:50|818.95|816.55|818.95|816.55|819.19|816.79|818.95|816.55|0
1653498780000|2022-05-25 17:13:00|819.91|817.51|818.48|816.08|819.91|817.51|818.48|816.08|0
1653498790000|2022-05-25 17:13:10|818.24|815.84|817.28|814.88|818.24|815.84|817.28|814.88|0
1653498800000|2022-05-25 17:13:20|817.04|814.64|817.28|814.88|818|815.6|817.04|814.64|0
1653498810000|2022-05-25 17:13:30|818|815.6|817.76|815.36|818.12|815.72|817.76|815.36|0
1653498820000|2022-05-25 17:13:40|818|815.6|818|815.6|818|815.6|817.28|814.88|0
1653498830000|2022-05-25 17:13:50|817.76|815.36|817.04|814.64|817.76|815.36|817.04|814.64|0
1653498840000|2022-05-25 17:14:00|816.8|814.4|816.8|814.4|817.04|814.64|816.8|814.4|0
1653498850000|2022-05-25 17:14:10|816.56|814.16|815.6|813.2|816.56|814.16|815.6|813.2|0
1653498860000|2022-05-25 17:14:20|815.12|812.72|815.36|812.96|815.36|812.96|814.88|812.48|0
1653498870000|2022-05-25 17:14:30|815.12|812.72|815.12|812.72|815.12|812.72|814.64|812.24|0
1653498880000|2022-05-25 17:14:40|814.64|812.24|814.16|811.76|814.64|812.24|814.16|811.76|0
1653498890000|2022-05-25 17:14:50|813.68|811.28|814.16|811.76|814.16|811.76|813.68|811.28|0
1653498900000|2022-05-25 17:15:00|813.92|811.52|813.92|811.52|813.92|811.52|813.68|811.28|0
1653498910000|2022-05-25 17:15:10|814.16|811.76|813.45|811.05|814.16|811.76|813.21|810.81|0
1653498920000|2022-05-25 17:15:20|812.73|810.33|811.29|808.89|812.73|810.33|811.29|808.89|0
1653498930000|2022-05-25 17:15:30|811.05|808.65|811.29|808.89|811.53|809.13|811.05|808.65|0
1653498940000|2022-05-25 17:15:40|811.05|808.65|811.77|809.37|811.77|809.37|811.05|808.65|0
1653498950000|2022-05-25 17:15:50|811.05|808.65|810.81|808.41|811.05|808.65|810.1|807.7|0
1653498960000|2022-05-25 17:16:00|810.33|807.93|811.53|809.13|811.53|809.13|810.33|807.93|0
1653498970000|2022-05-25 17:16:10|810.81|808.41|810.57|808.17|811.05|808.65|810.57|808.17|0
1653498980000|2022-05-25 17:16:20|810.1|807.7|809.38|806.98|810.1|807.7|808.9|806.5|0
1653498990000|2022-05-25 17:16:30|809.14|806.74|810.57|808.17|810.57|808.17|809.14|806.74|0
1653499000000|2022-05-25 17:16:40|811.05|808.65|810.81|808.41|811.29|808.89|810.57|808.17|0
1653499010000|2022-05-25 17:16:50|811.05|808.65|811.05|808.65|811.05|808.65|811.05|808.65|0
1653499020000|2022-05-25 17:17:00|810.81|808.41|810.57|808.17|811.29|808.89|810.57|808.17|0
1653499030000|2022-05-25 17:17:10|811.05|808.65|810.57|808.17|811.53|809.13|810.57|808.17|0
1653499040000|2022-05-25 17:17:20|811.77|809.37|811.77|809.37|812.25|809.85|811.77|809.37|0
1653499050000|2022-05-25 17:17:30|811.53|809.13|811.77|809.37|811.77|809.37|811.29|808.89|0
1653499060000|2022-05-25 17:17:40|812.25|809.85|811.53|809.13|812.25|809.85|811.53|809.13|0
1653499070000|2022-05-25 17:17:50|811.05|808.65|810.81|808.41|811.05|808.65|810.81|808.41|0
1653499080000|2022-05-25 17:18:00|810.09|807.69|810.81|808.41|810.81|808.41|810.09|807.69|0
1653499090000|2022-05-25 17:18:10|810.09|807.69|809.38|806.98|810.09|807.69|809.38|806.98|0
1653499100000|2022-05-25 17:18:20|809.14|806.74|808.9|806.5|809.38|806.98|808.9|806.5|0
1653499110000|2022-05-25 17:18:30|809.38|806.98|809.14|806.74|809.62|807.22|809.14|806.74|0
1653499120000|2022-05-25 17:18:40|809.86|807.46|810.57|808.17|810.57|808.17|809.86|807.46|0
1653499130000|2022-05-25 17:18:50|810.81|808.41|811.53|809.13|811.53|809.13|810.81|808.41|0
1653499140000|2022-05-25 17:19:00|812.01|809.61|812.49|810.09|812.49|810.09|812.01|809.61|0
1653499150000|2022-05-25 17:19:10|812.25|809.85|812.01|809.61|812.25|809.85|812.01|809.61|0
1653499160000|2022-05-25 17:19:20|811.77|809.37|812.25|809.85|812.49|810.09|811.77|809.37|0
1653499170000|2022-05-25 17:19:30|812.01|809.61|812.73|810.33|812.73|810.33|812.01|809.61|0
1653499180000|2022-05-25 17:19:40|812.97|810.57|812.97|810.57|813.21|810.81|812.97|810.57|0
1653499190000|2022-05-25 17:19:50|812.73|810.33|812.73|810.33|812.97|810.57|812.49|810.09|0
1653499200000|2022-05-25 17:20:00|812.25|809.85|812.25|809.85|812.73|810.33|812.01|809.61|0
1653499210000|2022-05-25 17:20:10|812.97|810.57|813.21|810.81|813.21|810.81|812.73|810.33|0
1653499220000|2022-05-25 17:20:20|813.44|811.04|813.68|811.28|813.68|811.28|812.97|810.57|0
1653499230000|2022-05-25 17:20:30|813.44|811.04|813.68|811.28|813.92|811.52|813.21|810.81|0
1653499240000|2022-05-25 17:20:40|813.21|810.81|814.16|811.76|814.16|811.76|813.21|810.81|0
1653499250000|2022-05-25 17:20:50|813.92|811.52|813.68|811.28|814.16|811.76|813.68|811.28|0
1653499260000|2022-05-25 17:21:00|813.92|811.52|813.68|811.28|813.92|811.52|813.68|811.28|0
1653499270000|2022-05-25 17:21:10|813.44|811.04|812.97|810.57|813.44|811.04|812.97|810.57|0
1653499280000|2022-05-25 17:21:20|813.21|810.81|812.25|809.85|813.21|810.81|812.25|809.85|0
1653499290000|2022-05-25 17:21:30|812.01|809.61|811.77|809.37|812.25|809.85|811.77|809.37|0
1653499300000|2022-05-25 17:21:40|811.53|809.13|811.05|808.65|811.53|809.13|811.05|808.65|0
1653499310000|2022-05-25 17:21:50|811.29|808.89|810.81|808.41|811.53|809.13|810.81|808.41|0
1653499320000|2022-05-25 17:22:00|811.18|808.78|811.77|809.37|812.01|809.61|811.18|808.78|0
1653499330000|2022-05-25 17:22:10|811.53|809.13|811.53|809.13|811.77|809.37|811.53|809.13|0
1653499340000|2022-05-25 17:22:20|811.29|808.89|812.25|809.85|812.25|809.85|811.29|808.89|0
1653499350000|2022-05-25 17:22:30|812.49|810.09|812.49|810.09|812.49|810.09|811.77|809.37|0
1653499360000|2022-05-25 17:22:40|812.97|810.57|812.25|809.85|812.97|810.57|812.25|809.85|0
1653499370000|2022-05-25 17:22:50|812.73|810.33|812.49|810.09|812.97|810.57|812.49|810.09|0
1653499380000|2022-05-25 17:23:00|812.73|810.33|812.73|810.33|812.97|810.57|812.73|810.33|0
1653499390000|2022-05-25 17:23:10|812.25|809.85|812.01|809.61|812.97|810.57|812.01|809.61|0
1653499400000|2022-05-25 17:23:20|813.2|810.8|813.68|811.28|813.68|811.28|813.2|810.8|0
1653499410000|2022-05-25 17:23:30|814.16|811.76|813.2|810.8|814.16|811.76|813.2|810.8|0
1653499420000|2022-05-25 17:23:40|812.73|810.33|812.73|810.33|812.73|810.33|812.73|810.33|0
1653499430000|2022-05-25 17:23:50|813.2|810.8|813.68|811.28|813.68|811.28|813.2|810.8|0
1653499440000|2022-05-25 17:24:00|814.16|811.76|815.84|813.44|815.84|813.44|814.16|811.76|0
1653499450000|2022-05-25 17:24:10|815.6|813.2|816.08|813.68|816.08|813.68|815.6|813.2|0
1653499460000|2022-05-25 17:24:20|815.84|813.44|815.84|813.44|815.84|813.44|815.12|812.72|0
1653499470000|2022-05-25 17:24:30|815.36|812.96|815.36|812.96|815.6|813.2|815.36|812.96|0
1653499480000|2022-05-25 17:24:40|814.64|812.24|814.4|812|814.64|812.24|814.4|812|0
1653499490000|2022-05-25 17:24:50|814.16|811.76|813.68|811.28|814.16|811.76|813.44|811.04|0
1653499500000|2022-05-25 17:25:00|814.16|811.76|814.4|812|814.4|812|814.16|811.76|0
1653499510000|2022-05-25 17:25:10|814.16|811.76|815.12|812.72|815.84|813.44|814.16|811.76|0
1653499520000|2022-05-25 17:25:20|815.48|813.08|815.84|813.44|816.08|813.68|815.48|813.08|0
1653499530000|2022-05-25 17:25:30|816.08|813.68|815.84|813.44|816.08|813.68|815.84|813.44|0
1653499540000|2022-05-25 17:25:40|816.08|813.68|815.84|813.44|816.32|813.92|815.84|813.44|0
1653499550000|2022-05-25 17:25:50|816.08|813.68|815.12|812.72|816.08|813.68|815.12|812.72|0
1653499560000|2022-05-25 17:26:00|814.64|812.24|813.44|811.04|814.64|812.24|813.44|811.04|0
1653499570000|2022-05-25 17:26:10|812.73|810.33|812.49|810.09|812.73|810.33|812.49|810.09|0
1653499580000|2022-05-25 17:26:20|811.29|808.89|811.41|809.01|811.41|809.01|810.81|808.41|0
1653499590000|2022-05-25 17:26:30|810.81|808.41|810.57|808.17|811.77|809.37|810.57|808.17|0
1653499600000|2022-05-25 17:26:40|811.53|809.13|812.01|809.61|812.01|809.61|811.53|809.13|0
1653499610000|2022-05-25 17:26:50|811.77|809.37|810.81|808.41|812.01|809.61|810.81|808.41|0
1653499620000|2022-05-25 17:27:00|810.57|808.17|812.25|809.85|812.25|809.85|810.57|808.17|0
1653499630000|2022-05-25 17:27:10|812.01|809.61|812.49|810.09|812.49|810.09|812.01|809.61|0
1653499640000|2022-05-25 17:27:20|812.25|809.85|812.49|810.09|812.49|810.09|811.77|809.37|0
1653499650000|2022-05-25 17:27:30|812.73|810.33|812.73|810.33|812.73|810.33|812.49|810.09|0
1653499660000|2022-05-25 17:27:40|812.49|810.09|812.25|809.85|812.49|810.09|812.01|809.61|0
1653499670000|2022-05-25 17:27:50|812.01|809.61|812.01|809.61|812.49|810.09|811.65|809.25|0
1653499680000|2022-05-25 17:28:00|811.77|809.37|812.25|809.85|812.49|810.09|811.77|809.37|0
1653499690000|2022-05-25 17:28:10|811.77|809.37|812.49|810.09|812.49|810.09|811.77|809.37|0
1653499700000|2022-05-25 17:28:20|811.77|809.37|811.77|809.37|811.77|809.37|811.29|808.89|0
1653499710000|2022-05-25 17:28:30|811.53|809.13|811.89|809.49|811.89|809.49|811.53|809.13|0
1653499720000|2022-05-25 17:28:40|811.53|809.13|811.17|808.77|811.53|809.13|811.17|808.77|0
1653499730000|2022-05-25 17:28:50|810.81|808.41|811.05|808.65|811.05|808.65|810.57|808.17|0
1653499740000|2022-05-25 17:29:00|810.81|808.41|810.09|807.69|810.81|808.41|810.09|807.69|0
1653499750000|2022-05-25 17:29:10|809.85|807.45|809.85|807.45|810.09|807.69|809.85|807.45|0
1653499760000|2022-05-25 17:29:20|809.26|806.86|808.9|806.5|809.26|806.86|808.66|806.26|0
1653499770000|2022-05-25 17:29:30|808.66|806.26|807.7|805.3|808.66|806.26|807.7|805.3|0
1653499780000|2022-05-25 17:29:40|808.18|805.78|807.94|805.54|808.18|805.78|807.46|805.06|0
1653499790000|2022-05-25 17:29:50|808.42|806.02|809.38|806.98|809.38|806.98|808.18|805.78|0
1653499800000|2022-05-25 17:30:00|809.14|806.74|808.9|806.5|809.38|806.98|808.9|806.5|0
1653499810000|2022-05-25 17:30:10|808.66|806.26|808.42|806.02|808.9|806.5|808.18|805.78|0
1653499820000|2022-05-25 17:30:20|808.18|805.78|807.94|805.54|808.18|805.78|807.59|805.19|0
1653499830000|2022-05-25 17:30:30|808.18|805.78|807.46|805.06|808.18|805.78|807.46|805.06|0
1653499840000|2022-05-25 17:30:40|807.22|804.82|807.46|805.06|807.46|805.06|806.99|804.59|0
1653499850000|2022-05-25 17:30:50|807.94|805.54|807.7|805.3|808.18|805.78|807.7|805.3|0
1653499860000|2022-05-25 17:31:00|808.9|806.5|808.42|806.02|809.14|806.74|808.42|806.02|0
1653499870000|2022-05-25 17:31:10|808.18|805.78|807.94|805.54|808.66|806.26|807.94|805.54|0
1653499880000|2022-05-25 17:31:20|807.7|805.3|807.46|805.06|807.94|805.54|807.46|805.06|0
1653499890000|2022-05-25 17:31:30|807.22|804.82|808.42|806.02|808.42|806.02|807.22|804.82|0
1653499900000|2022-05-25 17:31:40|808.66|806.26|809.38|806.98|809.38|806.98|808.66|806.26|0
1653499910000|2022-05-25 17:31:50|809.85|807.45|808.9|806.5|809.85|807.45|808.9|806.5|0
1653499920000|2022-05-25 17:32:00|809.14|806.74|810.33|807.93|810.33|807.93|809.14|806.74|0
1653499930000|2022-05-25 17:32:10|810.57|808.17|809.38|806.98|810.57|808.17|809.38|806.98|0
1653499940000|2022-05-25 17:32:20|809.61|807.21|809.14|806.74|809.61|807.21|809.14|806.74|0
1653499950000|2022-05-25 17:32:30|809.61|807.21|809.14|806.74|809.61|807.21|809.14|806.74|0
1653499960000|2022-05-25 17:32:40|809.38|806.98|809.61|807.21|809.61|807.21|809.38|806.98|0
1653499970000|2022-05-25 17:32:50|809.38|806.98|809.61|807.21|809.61|807.21|809.14|806.74|0
1653499980000|2022-05-25 17:33:00|810.09|807.69|810.22|807.82|810.22|807.82|810.09|807.69|0
1653499990000|2022-05-25 17:33:10|809.61|807.21|810.33|807.93|810.33|807.93|809.61|807.21|0
1653500000000|2022-05-25 17:33:20|809.85|807.45|809.38|806.98|810.09|807.69|809.38|806.98|0
1653500010000|2022-05-25 17:33:30|809.14|806.74|809.14|806.74|809.61|807.21|808.9|806.5|0
1653500030000|2022-05-25 17:33:50|809.38|806.98|808.42|806.02|809.38|806.98|808.42|806.02|0
1653500040000|2022-05-25 17:34:00|808.18|805.78|809.14|806.74|809.14|806.74|808.18|805.78|0
1653500050000|2022-05-25 17:34:10|808.18|805.78|809.14|806.74|809.14|806.74|808.18|805.78|0
1653500060000|2022-05-25 17:34:20|808.66|806.26|808.18|805.78|808.9|806.5|808.18|805.78|0
1653500070000|2022-05-25 17:34:30|808.07|805.67|808.42|806.02|808.66|806.26|808.07|805.67|0
1653500080000|2022-05-25 17:34:40|808.18|805.78|807.46|805.06|808.18|805.78|807.46|805.06|0
1653500090000|2022-05-25 17:34:50|807.7|805.3|807.22|804.82|807.7|805.3|807.22|804.82|0
1653500100000|2022-05-25 17:35:00|807.7|805.3|807.7|805.3|807.94|805.54|807.7|805.3|0
1653500110000|2022-05-25 17:35:10|807.94|805.54|807.7|805.3|807.94|805.54|807.7|805.3|0
1653500120000|2022-05-25 17:35:20|807.22|804.82|806.98|804.58|807.94|805.54|806.98|804.58|0
1653500130000|2022-05-25 17:35:30|807.22|804.82|806.51|804.11|807.22|804.82|805.79|803.39|0
1653500140000|2022-05-25 17:35:40|806.27|803.87|806.03|803.63|806.27|803.87|806.03|803.63|0
1653500150000|2022-05-25 17:35:50|805.79|803.39|805.79|803.39|806.03|803.63|805.79|803.39|0
1653500160000|2022-05-25 17:36:00|806.75|804.35|806.98|804.58|807.22|804.82|806.75|804.35|0
1653500170000|2022-05-25 17:36:10|806.51|804.11|806.51|804.11|806.98|804.58|806.51|804.11|0
1653500180000|2022-05-25 17:36:20|806.27|803.87|806.63|804.23|806.63|804.23|806.27|803.87|0
1653500190000|2022-05-25 17:36:30|806.27|803.87|805.79|803.39|806.75|804.35|805.79|803.39|0
1653500200000|2022-05-25 17:36:40|806.15|803.75|805.31|802.91|806.15|803.75|805.31|802.91|0
1653500210000|2022-05-25 17:36:50|804.96|802.56|805.07|802.67|805.07|802.67|804.83|802.43|0
1653500220000|2022-05-25 17:37:00|804.96|802.56|802.92|800.52|804.96|802.56|802.92|800.52|0
1653500230000|2022-05-25 17:37:10|802.45|800.05|802.21|799.81|802.68|800.28|802.21|799.81|0
1653500240000|2022-05-25 17:37:20|802.45|800.05|802.45|800.05|802.68|800.28|802.45|800.05|0
1653500250000|2022-05-25 17:37:30|801.97|799.57|802.68|800.28|802.68|800.28|801.97|799.57|0
1653500260000|2022-05-25 17:37:40|802.92|800.52|803.64|801.24|803.64|801.24|802.92|800.52|0
1653500270000|2022-05-25 17:37:50|803.88|801.48|804.59|802.19|804.59|802.19|803.88|801.48|0
1653500280000|2022-05-25 17:38:00|804.36|801.96|804.12|801.72|804.36|801.96|803.4|801|0
1653500290000|2022-05-25 17:38:10|803.88|801.48|802.92|800.52|803.88|801.48|802.92|800.52|0
1653500300000|2022-05-25 17:38:20|803.16|800.76|803.4|801|803.4|801|802.68|800.28|0
1653500310000|2022-05-25 17:38:30|803.76|801.36|803.64|801.24|803.76|801.36|803.4|801|0
1653500320000|2022-05-25 17:38:40|803.88|801.48|804.59|802.19|804.59|802.19|803.88|801.48|0
1653500330000|2022-05-25 17:38:50|805.07|802.67|805.07|802.67|805.07|802.67|805.07|802.67|0
1653500340000|2022-05-25 17:39:00|804.59|802.19|805.07|802.67|805.31|802.91|804.36|801.96|0
1653500350000|2022-05-25 17:39:10|805.31|802.91|805.31|802.91|805.55|803.15|805.31|802.91|0
1653500360000|2022-05-25 17:39:20|805.07|802.67|805.55|803.15|805.79|803.39|805.07|802.67|0
1653500370000|2022-05-25 17:39:30|805.31|802.91|806.03|803.63|806.03|803.63|805.31|802.91|0
1653500380000|2022-05-25 17:39:40|806.27|803.87|806.27|803.87|806.51|804.11|806.27|803.87|0
1653500390000|2022-05-25 17:39:50|806.03|803.63|806.51|804.11|806.51|804.11|805.79|803.39|0
1653500400000|2022-05-25 17:40:00|806.03|803.63|805.55|803.15|806.03|803.63|805.55|803.15|0
1653500410000|2022-05-25 17:40:10|805.31|802.91|805.07|802.67|805.31|802.91|805.07|802.67|0
1653500420000|2022-05-25 17:40:20|805.55|803.15|804.83|802.43|805.55|803.15|804.83|802.43|0
1653500430000|2022-05-25 17:40:30|804.36|801.96|804.83|802.43|805.07|802.67|804.36|801.96|0
1653500440000|2022-05-25 17:40:40|804.59|802.19|804.83|802.43|805.07|802.67|804.36|801.96|0
1653500450000|2022-05-25 17:40:50|804.59|802.19|806.51|804.11|806.51|804.11|804.59|802.19|0
1653500460000|2022-05-25 17:41:00|806.98|804.58|806.98|804.58|807.22|804.82|806.98|804.58|0
1653500470000|2022-05-25 17:41:10|806.74|804.34|808.42|806.02|808.42|806.02|806.74|804.34|0
1653500480000|2022-05-25 17:41:20|808.66|806.26|807.94|805.54|808.66|806.26|807.94|805.54|0
1653500490000|2022-05-25 17:41:30|808.42|806.02|808.42|806.02|808.66|806.26|808.42|806.02|0
1653500500000|2022-05-25 17:41:40|808.54|806.14|807.7|805.3|808.54|806.14|807.7|805.3|0
1653500510000|2022-05-25 17:41:50|807.94|805.54|807.94|805.54|808.18|805.78|807.94|805.54|0
1653500520000|2022-05-25 17:42:00|807.7|805.3|808.18|805.78|808.18|805.78|807.7|805.3|0
1653500530000|2022-05-25 17:42:10|807.46|805.06|806.74|804.34|807.46|805.06|806.74|804.34|0
1653500540000|2022-05-25 17:42:20|807.46|805.06|806.51|804.11|807.46|805.06|806.51|804.11|0
1653500550000|2022-05-25 17:42:30|806.15|803.75|806.51|804.11|806.51|804.11|806.15|803.75|0
1653500560000|2022-05-25 17:42:40|806.03|803.63|805.55|803.15|806.15|803.75|805.44|803.04|0
1653500570000|2022-05-25 17:42:50|805.79|803.39|805.2|802.8|805.79|803.39|805.2|802.8|0
1653500580000|2022-05-25 17:43:00|805.07|802.67|804.59|802.19|805.07|802.67|804.36|801.96|0
1653500590000|2022-05-25 17:43:10|805.07|802.67|805.07|802.67|805.07|802.67|804.36|801.96|0
1653500600000|2022-05-25 17:43:20|805.31|802.91|805.31|802.91|805.31|802.91|805.31|802.91|0
1653500610000|2022-05-25 17:43:30|804.83|802.43|805.31|802.91|806.03|803.63|804.83|802.43|0
1653500620000|2022-05-25 17:43:40|804.72|802.32|804.83|802.43|804.83|802.43|804.36|801.96|0
1653500630000|2022-05-25 17:43:50|804.59|802.19|804.59|802.19|804.83|802.43|804.36|801.96|0
1653500640000|2022-05-25 17:44:00|804.83|802.43|805.31|802.91|805.31|802.91|804.83|802.43|0
1653500650000|2022-05-25 17:44:10|804.83|802.43|804.83|802.43|804.83|802.43|804.59|802.19|0
1653500660000|2022-05-25 17:44:20|805.07|802.67|804.83|802.43|805.07|802.67|804.59|802.19|0
1653500670000|2022-05-25 17:44:30|805.07|802.67|805.07|802.67|805.07|802.67|805.07|802.67|0
1653500680000|2022-05-25 17:44:40|805.55|803.15|804.96|802.56|805.55|803.15|804.96|802.56|0
1653500690000|2022-05-25 17:44:50|805.07|802.67|805.07|802.67|805.07|802.67|804.83|802.43|0
1653500700000|2022-05-25 17:45:00|804.83|802.43|804.36|801.96|804.83|802.43|804.36|801.96|0
1653500710000|2022-05-25 17:45:10|803.88|801.48|803.64|801.24|804.12|801.72|803.64|801.24|0
1653500720000|2022-05-25 17:45:20|803.88|801.48|804.12|801.72|804.12|801.72|803.88|801.48|0
1653500730000|2022-05-25 17:45:30|803.64|801.24|803.88|801.48|803.88|801.48|803.64|801.24|0
1653500740000|2022-05-25 17:45:40|804.35|801.95|804.12|801.72|804.35|801.95|803.88|801.48|0
1653500750000|2022-05-25 17:45:50|803.4|801|804.59|802.19|804.59|802.19|803.4|801|0
1653500760000|2022-05-25 17:46:00|804.83|802.43|804.12|801.72|804.83|802.43|804.12|801.72|0
1653500770000|2022-05-25 17:46:10|804.35|801.95|804.59|802.19|804.59|802.19|804.35|801.95|0
1653500780000|2022-05-25 17:46:20|805.07|802.67|805.2|802.8|805.79|803.39|805.07|802.67|0
1653500790000|2022-05-25 17:46:30|805.55|803.15|805.79|803.39|805.79|803.39|805.55|803.15|0
1653500800000|2022-05-25 17:46:40|805.55|803.15|805.07|802.67|805.79|803.39|805.07|802.67|0
1653500810000|2022-05-25 17:46:50|805.79|803.39|806.03|803.63|806.03|803.63|805.79|803.39|0
1653500820000|2022-05-25 17:47:00|806.27|803.87|806.27|803.87|806.51|804.11|806.03|803.63|0
1653500830000|2022-05-25 17:47:10|806.51|804.11|807.11|804.71|807.11|804.71|806.51|804.11|0
1653500840000|2022-05-25 17:47:20|806.98|804.58|806.51|804.11|806.98|804.58|806.51|804.11|0
1653500850000|2022-05-25 17:47:30|806.27|803.87|805.79|803.39|806.27|803.87|805.79|803.39|0
1653500860000|2022-05-25 17:47:40|806.03|803.63|805.07|802.67|806.03|803.63|805.07|802.67|0
1653500870000|2022-05-25 17:47:50|805.55|803.15|805.31|802.91|805.55|803.15|805.07|802.67|0
1653500880000|2022-05-25 17:48:00|805.07|802.67|805.79|803.39|805.79|803.39|805.07|802.67|0
1653500890000|2022-05-25 17:48:10|805.31|802.91|804.59|802.19|805.55|803.15|804.59|802.19|0
1653500900000|2022-05-25 17:48:20|805.07|802.67|805.07|802.67|805.07|802.67|805.07|802.67|0
1653500910000|2022-05-25 17:48:30|804.59|802.19|804.12|801.72|804.59|802.19|803.88|801.48|0
1653500920000|2022-05-25 17:48:40|804.59|802.19|804.59|802.19|804.59|802.19|804.59|802.19|0
1653500930000|2022-05-25 17:48:50|804.12|801.72|803.64|801.24|804.12|801.72|803.4|801|0
1653500940000|2022-05-25 17:49:00|803.88|801.48|803.88|801.48|804.12|801.72|803.88|801.48|0
1653500950000|2022-05-25 17:49:10|804.12|801.72|804.12|801.72|804.12|801.72|804.12|801.72|0
1653500960000|2022-05-25 17:49:20|803.88|801.48|804.59|802.19|804.59|802.19|803.88|801.48|0
1653500970000|2022-05-25 17:49:30|805.07|802.67|804.59|802.19|805.07|802.67|804.59|802.19|0
1653500980000|2022-05-25 17:49:40|804.35|801.95|804.48|802.08|804.59|802.19|804.35|801.95|0
1653500990000|2022-05-25 17:49:50|804.59|802.19|803.64|801.24|804.59|802.19|803.64|801.24|0
1653501000000|2022-05-25 17:50:00|803.4|801|804.12|801.72|804.12|801.72|803.4|801|0
1653501010000|2022-05-25 17:50:10|803.88|801.48|804.59|802.19|804.59|802.19|803.16|800.76|0
1653501020000|2022-05-25 17:50:20|804.35|801.95|804.59|802.19|804.59|802.19|804.35|801.95|0
1653501030000|2022-05-25 17:50:30|804.35|801.95|805.31|802.91|805.31|802.91|804.35|801.95|0
1653501040000|2022-05-25 17:50:40|805.55|803.15|806.03|803.63|806.03|803.63|805.55|803.15|0
1653501050000|2022-05-25 17:50:50|806.27|803.87|805.79|803.39|806.5|804.1|805.79|803.39|0
1653501060000|2022-05-25 17:51:00|806.03|803.63|806.27|803.87|806.27|803.87|805.79|803.39|0
1653501070000|2022-05-25 17:51:10|806.03|803.63|807.22|804.82|807.22|804.82|806.03|803.63|0
1653501080000|2022-05-25 17:51:20|806.98|804.58|807.22|804.82|807.46|805.06|806.98|804.58|0
1653501090000|2022-05-25 17:51:30|807.7|805.3|807.7|805.3|807.7|805.3|807.7|805.3|0
1653501100000|2022-05-25 17:51:40|807.94|805.54|807.22|804.82|807.94|805.54|807.11|804.71|0
1653501110000|2022-05-25 17:51:50|807.46|805.06|808.18|805.78|808.42|806.02|807.46|805.06|0
1653501120000|2022-05-25 17:52:00|807.7|805.3|809.26|806.86|809.26|806.86|807.7|805.3|0
1653501130000|2022-05-25 17:52:10|808.66|806.26|809.13|806.73|809.37|806.97|808.42|806.02|0
1653501140000|2022-05-25 17:52:20|808.42|806.02|809.13|806.73|809.13|806.73|808.42|806.02|0
1653501150000|2022-05-25 17:52:30|809.61|807.21|809.13|806.73|809.61|807.21|808.66|806.26|0
1653501160000|2022-05-25 17:52:40|809.37|806.97|808.66|806.26|809.37|806.97|808.42|806.02|0
1653501170000|2022-05-25 17:52:50|809.37|806.97|808.66|806.26|809.37|806.97|808.66|806.26|0
1653501180000|2022-05-25 17:53:00|808.42|806.02|808.89|806.49|808.89|806.49|808.18|805.78|0
1653501190000|2022-05-25 17:53:10|808.66|806.26|808.89|806.49|809.13|806.73|808.66|806.26|0
1653501200000|2022-05-25 17:53:20|809.61|807.21|809.74|807.34|809.74|807.34|809.37|806.97|0
1653501210000|2022-05-25 17:53:30|809.61|807.21|809.85|807.45|810.09|807.69|809.37|806.97|0
1653501220000|2022-05-25 17:53:40|809.13|806.73|809.13|806.73|809.13|806.73|808.66|806.26|0
1653501230000|2022-05-25 17:53:50|809.37|806.97|809.13|806.73|809.37|806.97|809.13|806.73|0
1653501240000|2022-05-25 17:54:00|809.61|807.21|810.33|807.93|810.33|807.93|809.61|807.21|0
1653501250000|2022-05-25 17:54:10|809.85|807.45|809.85|807.45|810.22|807.82|809.85|807.45|0
1653501260000|2022-05-25 17:54:20|810.09|807.69|810.33|807.93|810.33|807.93|810.09|807.69|0
1653501270000|2022-05-25 17:54:30|810.09|807.69|810.33|807.93|810.33|807.93|810.09|807.69|0
1653501280000|2022-05-25 17:54:40|810.57|808.17|810.57|808.17|810.57|808.17|810.33|807.93|0
1653501290000|2022-05-25 17:54:50|810.09|807.69|809.26|806.86|810.09|807.69|809.26|806.86|0
1653501300000|2022-05-25 17:55:00|809.37|806.97|808.66|806.26|809.37|806.97|808.66|806.26|0
1653501310000|2022-05-25 17:55:10|808.42|806.02|808.42|806.02|808.42|806.02|807.94|805.54|0
1653501320000|2022-05-25 17:55:20|808.66|806.26|809.61|807.21|809.61|807.21|808.66|806.26|0
1653501330000|2022-05-25 17:55:30|809.85|807.45|810.09|807.21|810.09|807.45|809.85|806.97|0
1653501340000|2022-05-25 17:55:40|809.85|806.97|810.09|807.21|810.09|807.21|809.85|806.97|0
1653501350000|2022-05-25 17:55:50|810.33|807.45|810.33|807.45|810.33|807.45|810.09|807.21|0
1653501360000|2022-05-25 17:56:00|810.57|807.69|810.57|807.69|810.57|807.69|810.33|807.45|0
1653501370000|2022-05-25 17:56:10|811.29|808.41|810.93|808.05|811.29|808.41|810.93|808.05|0
1653501380000|2022-05-25 17:56:20|810.81|807.93|809.85|806.97|810.81|807.93|809.85|806.97|0
1653501390000|2022-05-25 17:56:30|810.09|807.21|809.85|806.97|810.09|807.21|809.61|806.73|0
1653501400000|2022-05-25 17:56:40|810.09|807.21|809.61|806.73|810.22|807.34|809.61|806.73|0
1653501410000|2022-05-25 17:56:50|809.5|806.62|809.02|806.14|809.85|806.97|809.02|806.14|0
1653501420000|2022-05-25 17:57:00|808.66|805.78|809.13|806.25|809.37|806.49|808.66|805.78|0
1653501430000|2022-05-25 17:57:10|808.9|806.02|809.74|806.86|809.74|806.86|808.9|806.02|0
1653501440000|2022-05-25 17:57:20|809.61|806.73|809.61|806.73|809.61|806.73|809.5|806.62|0
1653501450000|2022-05-25 17:57:30|808.9|806.02|808.66|805.78|809.13|806.25|808.66|805.78|0
1653501460000|2022-05-25 17:57:40|808.42|805.54|808.18|805.3|808.42|805.54|808.18|805.3|0
1653501470000|2022-05-25 17:57:50|808.06|805.18|808.18|805.3|808.18|805.3|807.94|805.06|0
1653501480000|2022-05-25 17:58:00|808.3|805.42|807.82|804.94|808.3|805.42|807.82|804.94|0
1653501490000|2022-05-25 17:58:10|807.46|804.58|807.46|804.58|807.7|804.82|807.46|804.58|0
1653501500000|2022-05-25 17:58:20|807.7|804.82|808.42|805.54|808.42|805.54|807.7|804.82|0
1653501510000|2022-05-25 17:58:30|808.3|805.42|808.54|805.66|808.54|805.66|808.06|805.18|0
1653501520000|2022-05-25 17:58:40|808.42|805.54|807.46|804.58|808.42|805.54|807.46|804.58|0
1653501530000|2022-05-25 17:58:50|807.7|804.82|807.59|804.71|807.7|804.82|807.59|804.71|0
1653501540000|2022-05-25 17:59:00|807.46|804.58|806.98|804.1|807.46|804.58|806.5|803.62|0
1653501550000|2022-05-25 17:59:10|806.74|803.86|806.98|804.1|807.22|804.34|806.74|803.86|0
1653501560000|2022-05-25 17:59:20|807.11|804.23|806.5|803.62|807.11|804.23|806.5|803.62|0
1653501570000|2022-05-25 17:59:30|806.39|803.51|807.11|804.23|807.11|804.23|806.39|803.51|0
1653501580000|2022-05-25 17:59:40|806.98|804.1|806.87|803.99|807.22|804.34|806.87|803.99|0
1653501590000|2022-05-25 17:59:50|807.46|804.58|808.42|805.54|808.54|805.66|807.46|804.58|0
1653501600000|2022-05-25 18:00:00|808.9|806.02|811.29|808.41|811.29|808.41|808.54|805.66|0
1653501610000|2022-05-25 18:00:10|810.09|807.21|811.05|808.17|811.29|808.41|810.09|807.21|0
1653501620000|2022-05-25 18:00:20|811.17|808.29|801.14|798.26|811.17|808.29|801.14|798.26|0
1653501630000|2022-05-25 18:00:30|799.94|797.06|797.8|794.92|799.94|797.06|795.17|792.29|0
1653501640000|2022-05-25 18:00:40|799.47|796.59|803.52|800.64|803.52|800.64|798.75|795.87|0
1653501650000|2022-05-25 18:00:50|800.77|797.89|801.14|798.26|801.14|798.26|798.27|795.39|0
1653501660000|2022-05-25 18:01:00|805.07|802.19|805.31|802.43|805.31|802.43|804.35|801.47|0
1653501670000|2022-05-25 18:01:10|804.24|801.36|798.51|795.63|804.24|801.36|798.51|795.63|0
1653501680000|2022-05-25 18:01:20|798.99|796.11|803.52|800.64|803.52|800.64|798.99|796.11|0
1653501690000|2022-05-25 18:01:30|802.81|799.93|800.3|797.42|802.81|799.93|799.82|796.94|0
1653501700000|2022-05-25 18:01:40|801.01|798.13|800.53|797.65|801.01|798.13|800.53|797.65|0
1653501710000|2022-05-25 18:01:50|800.77|797.89|801.97|799.09|802.44|799.56|800.77|797.89|0
1653501720000|2022-05-25 18:02:00|800.66|797.78|798.75|795.87|800.66|797.78|797.67|794.79|0
1653501730000|2022-05-25 18:02:10|795.76|792.88|795.41|792.53|796|793.12|794.34|791.46|0
1653501740000|2022-05-25 18:02:20|795.53|792.65|790.53|787.65|795.53|792.65|790.53|787.65|0
1653501750000|2022-05-25 18:02:30|790.76|787.88|790.41|787.53|790.76|787.88|789.81|786.93|0
1653501760000|2022-05-25 18:02:40|791.13|788.25|792.32|789.44|792.32|789.44|791.13|788.25|0
1653501770000|2022-05-25 18:02:50|793.14|790.26|795.89|793.01|795.89|793.01|792.19|789.31|0
1653501780000|2022-05-25 18:03:00|795.05|792.17|796|793.12|796|793.12|794.34|791.46|0
1653501790000|2022-05-25 18:03:10|796.37|793.49|799.94|797.06|799.94|797.06|796.13|793.25|0
1653501800000|2022-05-25 18:03:20|800.06|797.18|800.66|797.78|800.66|797.78|799.82|796.94|0
1653501810000|2022-05-25 18:03:30|800.3|797.42|804|801.12|804|801.12|800.3|797.42|0
1653501820000|2022-05-25 18:03:40|805.55|802.67|805.67|802.79|807.22|804.34|805.55|802.67|0
1653501830000|2022-05-25 18:03:50|806.74|803.86|803.16|800.28|806.74|803.86|803.16|800.28|0
1653501840000|2022-05-25 18:04:00|801.97|799.09|803.4|800.52|804.12|801.24|801.97|799.09|0
1653501850000|2022-05-25 18:04:10|801.97|799.09|800.06|797.18|802.09|799.21|800.06|797.18|0
1653501860000|2022-05-25 18:04:20|798.75|795.87|799.34|796.46|799.34|796.46|798.75|795.87|0
1653501870000|2022-05-25 18:04:30|798.99|796.11|797.67|794.79|798.99|796.11|797.67|794.79|0
1653501880000|2022-05-25 18:04:40|796.72|793.84|799.1|796.22|799.1|796.22|796.72|793.84|0
1653501890000|2022-05-25 18:04:50|798.63|795.75|799.34|796.46|799.34|796.46|798.39|795.51|0
1653501900000|2022-05-25 18:05:00|798.27|795.39|795.17|792.29|798.27|795.39|795.17|792.29|0
1653501910000|2022-05-25 18:05:10|796.84|793.96|797.8|794.92|797.8|794.92|796.24|793.36|0
1653501920000|2022-05-25 18:05:20|798.15|795.27|800.9|798.02|800.9|798.02|798.15|795.27|0
1653501930000|2022-05-25 18:05:30|801.73|798.85|802.81|799.93|802.81|799.93|801.73|798.85|0
1653501940000|2022-05-25 18:05:40|803.76|800.88|803.64|800.76|804.59|801.71|803.64|800.76|0
1653501950000|2022-05-25 18:05:50|803.16|800.28|803.52|800.64|803.64|800.76|803.16|800.28|0
1653501960000|2022-05-25 18:06:00|802.68|799.8|801.31|798.43|802.68|799.8|800.6|797.72|0
1653501970000|2022-05-25 18:06:10|801.4|798.52|803.82|800.94|803.82|800.94|801.4|798.52|0
1653501980000|2022-05-25 18:06:20|804.43|801.55|805.74|802.86|805.98|803.1|804.43|801.55|0
1653501990000|2022-05-25 18:06:30|806.22|803.34|812.58|809.7|812.58|809.7|806.22|803.34|0
1653502000000|2022-05-25 18:06:40|813.17|810.29|816.05|813.17|816.05|813.17|813.17|810.29|0
1653502010000|2022-05-25 18:06:50|817.01|814.13|817.97|815.09|818.7|815.82|817.01|814.13|0
1653502020000|2022-05-25 18:07:00|820.62|817.74|821.82|818.94|821.82|818.94|818.82|815.94|0
1653502030000|2022-05-25 18:07:10|822.06|819.18|825.19|822.31|825.19|822.31|822.06|819.18|0
1653502040000|2022-05-25 18:07:20|826.39|823.51|820.62|817.74|826.39|823.51|820.62|817.74|0
1653502050000|2022-05-25 18:07:30|820.38|817.5|823.39|820.51|823.39|820.51|820.38|817.5|0
1653502060000|2022-05-25 18:07:40|822.54|819.66|822.06|819.18|823.98|821.1|822.06|819.18|0
1653502070000|2022-05-25 18:07:50|822.43|819.55|821.1|818.22|822.43|819.55|821.1|818.22|0
1653502080000|2022-05-25 18:08:00|822.54|819.66|822.3|819.42|822.78|819.9|822.3|819.42|0
1653502090000|2022-05-25 18:08:10|821.94|819.06|819.42|816.54|821.94|819.06|819.42|816.54|0
1653502100000|2022-05-25 18:08:20|819.18|816.3|818.7|815.82|819.18|816.3|818.46|815.58|0
1653502110000|2022-05-25 18:08:30|817.73|814.85|814.61|811.73|817.73|814.85|814.61|811.73|0
1653502120000|2022-05-25 18:08:40|814.13|811.25|815.46|812.58|815.46|812.58|812.45|809.57|0
1653502130000|2022-05-25 18:08:50|815.81|812.93|814.61|811.73|816.05|813.17|814.61|811.73|0
1653502140000|2022-05-25 18:09:00|815.57|812.69|818.34|815.46|818.34|815.46|815.57|812.69|0
1653502150000|2022-05-25 18:09:10|818.94|816.06|820.38|817.5|820.38|817.5|818.7|815.82|0
1653502160000|2022-05-25 18:09:20|819.66|816.78|819.42|816.54|820.38|817.5|819.42|816.54|0
1653502170000|2022-05-25 18:09:30|818.1|815.22|815.81|812.93|818.1|815.22|815.81|812.93|0
1653502180000|2022-05-25 18:09:40|815.33|812.45|813.89|811.01|815.94|813.06|813.89|811.01|0
1653502190000|2022-05-25 18:09:50|812.93|810.05|813.17|810.29|813.17|810.29|811.73|808.85|0
1653502200000|2022-05-25 18:10:00|812.45|809.57|811.25|808.37|812.45|809.57|811.01|808.13|0
1653502210000|2022-05-25 18:10:10|808.98|806.1|803.58|800.7|808.98|806.1|803.58|800.7|0
1653502220000|2022-05-25 18:10:20|802.75|799.87|800|797.12|802.75|799.87|799.52|796.64|0
1653502230000|2022-05-25 18:10:30|801.43|798.55|803.58|800.7|803.82|800.94|801.43|798.55|0
1653502240000|2022-05-25 18:10:40|803.82|800.94|804.43|801.55|804.43|801.55|803.82|800.94|0
1653502250000|2022-05-25 18:10:50|805.02|802.14|805.5|802.62|805.74|802.86|804.78|801.9|0
1653502260000|2022-05-25 18:11:00|805.15|802.27|806.46|803.58|806.82|803.94|805.15|802.27|0
1653502270000|2022-05-25 18:11:10|808.26|805.38|807.66|804.78|808.26|805.38|806.7|803.82|0
1653502280000|2022-05-25 18:11:20|808.5|805.62|808.02|805.14|808.86|805.98|808.02|805.14|0
1653502290000|2022-05-25 18:11:30|806.22|803.34|804.06|801.18|806.22|803.34|804.06|801.18|0
1653502300000|2022-05-25 18:11:40|803.82|800.94|805.5|802.62|805.5|802.62|803.82|800.94|0
1653502310000|2022-05-25 18:11:50|805.02|802.14|806.7|803.82|806.7|803.82|805.02|802.14|0
1653502320000|2022-05-25 18:12:00|807.78|804.9|810.05|807.17|810.05|807.17|807.78|804.9|0
1653502330000|2022-05-25 18:12:10|810.77|807.89|811.73|808.85|811.73|808.85|810.77|807.89|0
1653502340000|2022-05-25 18:12:20|810.05|807.17|808.74|805.86|810.05|807.17|808.38|805.5|0
1653502350000|2022-05-25 18:12:30|809.57|806.69|810.05|807.17|810.66|807.78|809.57|806.69|0
1653502360000|2022-05-25 18:12:40|811.25|808.37|813.06|810.18|814.61|811.73|811.25|808.37|0
1653502370000|2022-05-25 18:12:50|813.41|810.53|813.65|810.77|814.13|811.25|813.41|810.53|0
1653502380000|2022-05-25 18:13:00|812.93|810.05|810.05|807.17|812.93|810.05|810.05|807.17|0
1653502390000|2022-05-25 18:13:10|808.62|805.74|809.09|806.21|809.09|806.21|808.62|805.74|0
1653502400000|2022-05-25 18:13:20|808.62|805.74|804.54|801.66|808.62|805.74|804.54|801.66|0
1653502410000|2022-05-25 18:13:30|805.26|802.38|805.74|802.86|805.98|803.1|805.02|802.14|0
1653502420000|2022-05-25 18:13:40|806.94|804.06|806.94|804.06|807.18|804.3|806.46|803.58|0
1653502430000|2022-05-25 18:13:50|805.15|802.27|805.26|802.38|805.98|803.1|805.02|802.14|0
1653502440000|2022-05-25 18:14:00|802.75|799.87|802.39|799.51|802.75|799.87|801.91|799.03|0
1653502450000|2022-05-25 18:14:10|804.06|801.18|804.43|801.55|804.43|801.55|803.95|801.07|0
1653502460000|2022-05-25 18:14:20|806.22|803.34|805.86|802.98|806.22|803.34|805.86|802.98|0
1653502470000|2022-05-25 18:14:30|804.54|801.66|804.78|801.9|804.78|801.9|803.82|800.94|0
1653502480000|2022-05-25 18:14:40|804.91|802.03|806.46|803.58|806.94|804.06|804.91|802.03|0
1653502490000|2022-05-25 18:14:50|807.18|804.3|804.67|801.79|807.18|804.3|804.67|801.79|0
1653502500000|2022-05-25 18:15:00|804.54|801.66|804.78|801.9|804.78|801.9|802.87|799.99|0
1653502510000|2022-05-25 18:15:10|804.06|801.18|804.06|801.18|804.3|801.42|803.34|800.46|0
1653502520000|2022-05-25 18:15:20|805.26|802.38|805.02|802.14|806.7|803.82|805.02|802.14|0
1653502530000|2022-05-25 18:15:30|804.54|801.66|801.67|798.79|804.78|801.9|801.67|798.79|0
1653502540000|2022-05-25 18:15:40|801.19|798.31|801.67|798.79|801.67|798.79|800.47|797.59|0
1653502550000|2022-05-25 18:15:50|802.63|799.75|800.23|797.35|802.63|799.75|800.23|797.35|0
1653502560000|2022-05-25 18:16:00|799.76|796.88|799.99|797.11|799.99|797.11|798.32|795.44|0
1653502570000|2022-05-25 18:16:10|799.52|796.64|799.76|796.88|800.47|797.59|799.52|796.64|0
1653502580000|2022-05-25 18:16:20|799.52|796.64|795.93|793.05|799.52|796.64|795.93|793.05|0
1653502590000|2022-05-25 18:16:30|794.97|792.09|795.58|792.7|795.93|793.05|794.97|792.09|0
1653502600000|2022-05-25 18:16:40|795.45|792.57|794.74|791.86|795.93|793.05|794.74|791.86|0
1653502610000|2022-05-25 18:16:50|793.3|790.42|792.59|789.71|793.3|790.42|792.23|789.35|0
1653502620000|2022-05-25 18:17:00|790.44|787.56|793.78|790.9|793.78|790.9|790.44|787.56|0
1653502630000|2022-05-25 18:17:10|793.9|791.02|793.3|790.42|793.9|791.02|791.87|788.99|0
1653502640000|2022-05-25 18:17:20|793.78|790.9|792.82|789.94|793.9|791.02|792.59|789.71|0
1653502650000|2022-05-25 18:17:30|792.11|789.23|792.35|789.47|792.35|789.47|791.87|788.99|0
1653502660000|2022-05-25 18:17:40|793.3|790.42|792.59|789.71|793.3|790.42|792.59|789.71|0
1653502670000|2022-05-25 18:17:50|792.95|790.07|794.38|791.5|794.38|791.5|792.95|790.07|0
1653502680000|2022-05-25 18:18:00|795.21|792.33|793.06|790.18|795.21|792.33|792.59|789.71|0
1653502690000|2022-05-25 18:18:10|793.54|790.66|793.54|790.66|794.02|791.14|793.54|790.66|0
1653502700000|2022-05-25 18:18:20|794.5|791.62|795.21|792.33|795.45|792.57|794.5|791.62|0
1653502710000|2022-05-25 18:18:30|794.5|791.62|796.65|793.77|796.65|793.77|794.5|791.62|0
1653502720000|2022-05-25 18:18:40|796.05|793.17|797.12|794.24|797.12|794.24|795.45|792.57|0
1653502730000|2022-05-25 18:18:50|796.17|793.29|797.6|794.72|797.6|794.72|795.58|792.7|0
1653502740000|2022-05-25 18:19:00|797.84|794.96|797.36|794.48|797.84|794.96|797.12|794.24|0
1653502750000|2022-05-25 18:19:10|796.89|794.01|795.21|792.33|796.89|794.01|795.21|792.33|0
1653502760000|2022-05-25 18:19:20|794.73|791.85|796.65|793.77|796.65|793.77|794.73|791.85|0
1653502770000|2022-05-25 18:19:30|797.84|794.96|801.43|798.55|801.43|798.55|797.84|794.96|0
1653502780000|2022-05-25 18:19:40|800.47|797.59|799.28|796.4|800.47|797.59|799.28|796.4|0
1653502790000|2022-05-25 18:19:50|799.52|796.64|799.88|797|799.88|797|799.4|796.52|0
1653502800000|2022-05-25 18:20:00|799.04|796.16|801.43|798.55|801.43|798.55|799.04|796.16|0
1653502810000|2022-05-25 18:20:10|801.67|798.79|799.99|797.11|801.67|798.79|799.99|797.11|0
1653502820000|2022-05-25 18:20:20|800.84|797.96|800.23|797.35|800.84|797.96|800.23|797.35|0
1653502830000|2022-05-25 18:20:30|799.04|796.16|796.65|793.77|800.23|797.35|796.65|793.77|0
1653502840000|2022-05-25 18:20:40|795.93|793.05|796.89|794.01|797.12|794.24|795.93|793.05|0
1653502850000|2022-05-25 18:20:50|796.17|793.29|794.38|791.5|796.17|793.29|794.02|791.14|0
1653502860000|2022-05-25 18:21:00|795.45|792.57|794.14|791.26|795.45|792.57|794.02|791.14|0
1653502870000|2022-05-25 18:21:10|793.54|790.66|792.82|789.94|793.54|790.66|792.11|789.23|0
1653502880000|2022-05-25 18:21:20|792.11|789.23|792.95|790.07|793.06|790.18|791.63|788.75|0
1653502890000|2022-05-25 18:21:30|792.59|789.71|792.59|789.71|792.59|789.71|792.11|789.23|0
1653502900000|2022-05-25 18:21:40|791.87|788.99|793.54|790.66|793.54|790.66|791.39|788.51|0
1653502910000|2022-05-25 18:21:50|794.26|791.38|793.3|790.42|794.5|791.62|793.3|790.42|0
1653502920000|2022-05-25 18:22:00|792.59|789.71|790.91|788.03|792.59|789.71|790.91|788.03|0
1653502930000|2022-05-25 18:22:10|792.11|789.23|792.11|789.23|792.35|789.47|792.11|789.23|0
1653502940000|2022-05-25 18:22:20|791.99|789.11|791.15|788.27|791.99|789.11|791.15|788.27|0
1653502950000|2022-05-25 18:22:30|791.75|788.87|793.54|790.66|793.54|790.66|791.75|788.87|0
1653502960000|2022-05-25 18:22:40|794.14|791.26|794.02|791.14|794.26|791.38|794.02|791.14|0
1653502970000|2022-05-25 18:22:50|793.54|790.66|796.17|793.29|796.17|793.29|793.54|790.66|0
1653502980000|2022-05-25 18:23:00|797.12|794.24|797.12|794.24|797.36|794.48|796.41|793.53|0
1653502990000|2022-05-25 18:23:10|797.36|794.48|796.65|793.77|798.08|795.2|796.65|793.77|0
1653503000000|2022-05-25 18:23:20|796.89|794.01|797.36|794.48|797.36|794.48|796.89|794.01|0
1653503010000|2022-05-25 18:23:30|796.17|793.29|796.17|793.29|796.17|793.29|795.69|792.81|0
1653503020000|2022-05-25 18:23:40|795.93|793.05|796.05|793.17|796.05|793.17|795.69|792.81|0
1653503030000|2022-05-25 18:23:50|795.21|792.33|796.17|793.29|796.17|793.29|795.21|792.33|0
1653503040000|2022-05-25 18:24:00|794.97|792.09|794.73|791.85|794.97|792.09|794.02|791.14|0
1653503050000|2022-05-25 18:24:10|794.97|792.09|793.78|790.9|794.97|792.09|793.78|790.9|0
1653503060000|2022-05-25 18:24:20|794.02|791.14|794.73|791.85|794.73|791.85|794.02|791.14|0
1653503070000|2022-05-25 18:24:30|795.69|792.81|794.26|791.38|796.05|793.17|794.26|791.38|0
1653503080000|2022-05-25 18:24:40|794.02|791.14|794.5|791.62|794.5|791.62|793.66|790.78|0
1653503090000|2022-05-25 18:24:50|795.45|792.57|794.97|792.09|795.45|792.57|794.26|791.38|0
1653503100000|2022-05-25 18:25:00|794.5|791.62|794.02|791.14|794.97|792.09|794.02|791.14|0
1653503110000|2022-05-25 18:25:10|795.45|792.57|794.97|792.09|796.53|793.65|794.97|792.09|0
1653503120000|2022-05-25 18:25:20|794.73|791.85|794.02|791.14|794.73|791.85|793.78|790.9|0
1653503130000|2022-05-25 18:25:30|792.82|789.94|792.58|789.7|792.82|789.94|792.35|789.47|0
1653503140000|2022-05-25 18:25:40|791.39|788.51|792.58|789.7|792.58|789.7|791.15|788.27|0
1653503150000|2022-05-25 18:25:50|792.11|789.23|791.63|788.75|792.35|789.47|791.63|788.75|0
1653503160000|2022-05-25 18:26:00|791.15|788.27|793.54|790.66|793.54|790.66|791.15|788.27|0
1653503170000|2022-05-25 18:26:10|792.47|789.59|791.87|788.99|792.47|789.59|791.39|788.51|0
1653503180000|2022-05-25 18:26:20|791.15|788.27|791.52|788.64|791.52|788.64|789.96|787.08|0
1653503190000|2022-05-25 18:26:30|791.28|788.4|791.39|788.51|791.52|788.64|791.28|788.4|0
1653503200000|2022-05-25 18:26:40|790.44|787.56|789.13|786.25|790.44|787.56|789.13|786.25|0
1653503210000|2022-05-25 18:26:50|787.57|784.69|787.34|784.46|788.05|785.17|787.1|784.22|0
1653503220000|2022-05-25 18:27:00|787.1|784.22|786.86|783.98|788.53|785.65|786.86|783.98|0
1653503230000|2022-05-25 18:27:10|787.57|784.69|785.9|783.02|787.57|784.69|785.9|783.02|0
1653503240000|2022-05-25 18:27:20|785.19|782.31|784.71|781.83|785.31|782.43|784.71|781.83|0
1653503250000|2022-05-25 18:27:30|785.67|782.79|785.19|782.31|785.9|783.02|785.19|782.31|0
1653503260000|2022-05-25 18:27:40|784.95|782.07|784.47|781.59|784.95|782.07|784.47|781.59|0
1653503270000|2022-05-25 18:27:50|784.24|781.36|784.47|781.59|784.71|781.83|784.24|781.36|0
1653503280000|2022-05-25 18:28:00|783.76|780.88|784.24|781.36|784.95|782.07|783.76|780.88|0
1653503290000|2022-05-25 18:28:10|784.47|781.59|785.19|782.31|785.19|782.31|784.47|781.59|0
1653503300000|2022-05-25 18:28:20|786.38|783.5|789|786.12|789|786.12|786.38|783.5|0
1653503310000|2022-05-25 18:28:30|788.05|785.17|788.05|785.17|788.77|785.89|787.57|784.69|0
1653503320000|2022-05-25 18:28:40|788.29|785.41|787.1|784.22|788.29|785.41|787.1|784.22|0
1653503330000|2022-05-25 18:28:50|787.33|784.45|788.05|785.17|788.05|785.17|787.33|784.45|0
1653503340000|2022-05-25 18:29:00|788.53|785.65|788.05|785.17|789.13|786.25|788.05|785.17|0
1653503350000|2022-05-25 18:29:10|788.53|785.65|787.57|784.69|789.13|786.25|787.57|784.69|0
1653503360000|2022-05-25 18:29:20|788.05|785.17|786.86|783.98|788.05|785.17|786.38|783.5|0
1653503370000|2022-05-25 18:29:30|786.62|783.74|786.62|783.74|786.86|783.98|786.62|783.74|0
1653503380000|2022-05-25 18:29:40|785.9|783.02|784.71|781.83|785.9|783.02|784.71|781.83|0
1653503390000|2022-05-25 18:29:50|784.95|782.07|785.43|782.55|785.43|782.55|784.71|781.83|0
1653503400000|2022-05-25 18:30:00|784.24|781.36|784|781.12|784.47|781.59|784|781.12|0
1653503410000|2022-05-25 18:30:10|783.76|780.88|783.04|780.16|783.76|780.88|783.04|780.16|0
1653503420000|2022-05-25 18:30:20|782.81|779.93|782.09|779.21|783.28|780.4|782.09|779.21|0
1653503430000|2022-05-25 18:30:30|783.04|780.16|784.24|781.36|784.71|781.83|783.04|780.16|0
1653503440000|2022-05-25 18:30:40|784.47|781.59|783.04|780.16|784.47|781.59|782.57|779.69|0
1653503450000|2022-05-25 18:30:50|783.17|780.29|783.52|780.64|784|781.12|782.57|779.69|0
1653503460000|2022-05-25 18:31:00|783.28|780.4|783.52|780.64|784|781.12|783.28|780.4|0
1653503470000|2022-05-25 18:31:10|784|781.12|782.81|779.93|784|781.12|782.33|779.45|0
1653503480000|2022-05-25 18:31:20|782.09|779.21|781.85|778.97|782.33|779.45|781.85|778.97|0
1653503490000|2022-05-25 18:31:30|782.45|779.57|782.81|779.93|782.81|779.93|782.45|779.57|0
1653503500000|2022-05-25 18:31:40|782.33|779.45|781.85|778.97|782.33|779.45|781.85|778.97|0
1653503510000|2022-05-25 18:31:50|781.38|778.5|782.33|779.45|782.33|779.45|781.38|778.5|0
1653503520000|2022-05-25 18:32:00|783.04|780.16|782.57|779.69|783.52|780.64|782.33|779.45|0
1653503530000|2022-05-25 18:32:10|784.95|782.07|786.62|783.74|786.62|783.74|784.95|782.07|0
1653503540000|2022-05-25 18:32:20|785.55|782.67|786.62|783.74|787.1|784.22|785.55|782.67|0
1653503550000|2022-05-25 18:32:30|786.86|783.98|786.38|783.5|786.86|783.98|786.38|783.5|0
1653503560000|2022-05-25 18:32:40|785.9|783.02|786.14|783.26|786.14|783.26|785.19|782.31|0
1653503570000|2022-05-25 18:32:50|787.33|784.45|787.1|784.22|788.53|785.65|787.1|784.22|0
1653503580000|2022-05-25 18:33:00|787.57|784.69|787.1|784.22|787.7|784.82|787.1|784.22|0
1653503590000|2022-05-25 18:33:10|787.81|784.93|789|786.12|789|786.12|787.81|784.93|0
1653503600000|2022-05-25 18:33:20|788.29|785.41|786.62|783.74|788.29|785.41|786.62|783.74|0
1653503610000|2022-05-25 18:33:30|786.14|783.26|786.86|783.98|786.86|783.98|785.9|783.02|0
1653503620000|2022-05-25 18:33:40|786.38|783.5|786.14|783.26|786.74|783.86|786.14|783.26|0
1653503630000|2022-05-25 18:33:50|787.33|784.45|786.62|783.74|787.33|784.45|786.38|783.5|0
1653503640000|2022-05-25 18:34:00|786.86|783.98|785.9|783.02|786.86|783.98|785.55|782.67|0
1653503650000|2022-05-25 18:34:10|785.43|782.55|784|781.12|785.43|782.55|784|781.12|0
1653503660000|2022-05-25 18:34:20|783.76|780.88|783.28|780.4|783.76|780.88|783.28|780.4|0
1653503670000|2022-05-25 18:34:30|784|781.12|783.28|780.4|784|781.12|783.28|780.4|0
1653503680000|2022-05-25 18:34:40|784.47|781.59|783.76|780.88|784.47|781.59|783.52|780.64|0
1653503690000|2022-05-25 18:34:50|782.93|780.05|783.52|780.64|784|781.12|782.93|780.05|0
1653503700000|2022-05-25 18:35:00|783.28|780.4|783.04|780.16|784.47|781.59|783.04|780.16|0
1653503710000|2022-05-25 18:35:10|783.52|780.64|781.85|778.97|783.52|780.64|781.85|778.97|0
1653503720000|2022-05-25 18:35:20|781.62|778.74|782.57|779.69|782.57|779.69|781.62|778.74|0
1653503730000|2022-05-25 18:35:30|783.17|780.29|780.9|778.02|783.17|780.29|780.9|778.02|0
1653503740000|2022-05-25 18:35:40|781.62|778.74|783.04|780.16|783.28|780.4|781.62|778.74|0
1653503750000|2022-05-25 18:35:50|782.57|779.69|782.81|779.93|782.81|779.93|782.09|779.21|0
1653503760000|2022-05-25 18:36:00|783.28|780.4|783.04|780.16|783.28|780.4|782.09|779.21|0
1653503770000|2022-05-25 18:36:10|782.33|779.45|782.33|779.45|782.81|779.93|782.33|779.45|0
1653503780000|2022-05-25 18:36:20|782.81|779.93|782.33|779.45|783.04|780.16|782.33|779.45|0
1653503790000|2022-05-25 18:36:30|782.81|779.93|784.95|782.07|784.95|782.07|782.81|779.93|0
1653503800000|2022-05-25 18:36:40|783.76|780.88|784|781.12|784.24|781.36|783.76|780.88|0
1653503810000|2022-05-25 18:36:50|783.52|780.64|785.19|782.31|785.9|783.02|783.52|780.64|0
1653503820000|2022-05-25 18:37:00|785.43|782.55|783.76|780.88|785.43|782.55|783.76|780.88|0
1653503830000|2022-05-25 18:37:10|784.95|782.07|784.24|781.36|784.95|782.07|784.24|781.36|0
1653503840000|2022-05-25 18:37:20|783.28|780.4|784.24|781.36|784.24|781.36|783.28|780.4|0
1653503850000|2022-05-25 18:37:30|783.52|780.64|784.71|781.83|784.71|781.83|783.52|780.64|0
1653503860000|2022-05-25 18:37:40|784.95|782.07|785.36|782.48|785.36|782.48|784.41|781.53|0
1653503870000|2022-05-25 18:37:50|785.01|782.13|784.19|781.31|785.62|782.74|784.19|781.31|0
1653503880000|2022-05-25 18:38:00|783.98|781.1|782.31|779.43|783.98|781.1|782.31|779.43|0
1653503890000|2022-05-25 18:38:10|782.78|779.9|782.78|779.9|784.1|781.22|782.78|779.9|0
1653503900000|2022-05-25 18:38:20|783.15|780.27|784.58|781.7|784.58|781.7|783.02|780.14|0
1653503910000|2022-05-25 18:38:30|784.34|781.46|786.6|783.72|786.6|783.72|784.34|781.46|0
1653503920000|2022-05-25 18:38:40|785.65|782.77|785.41|782.53|785.65|782.77|784.93|782.05|0
1653503930000|2022-05-25 18:38:50|786.6|783.72|785.89|783.01|786.6|783.72|785.89|783.01|0
1653503940000|2022-05-25 18:39:00|786.36|783.48|790.18|787.3|790.18|787.3|786.36|783.48|0
1653503950000|2022-05-25 18:39:10|789.71|786.83|788.03|785.15|789.71|786.83|788.03|785.15|0
1653503960000|2022-05-25 18:39:20|788.27|785.39|789.71|786.83|789.94|787.06|788.27|785.39|0
1653503970000|2022-05-25 18:39:30|788.75|785.87|788.99|786.11|788.99|786.11|788.03|785.15|0
1653503980000|2022-05-25 18:39:40|789.71|786.83|789.47|786.59|789.71|786.83|789.35|786.47|0
1653503990000|2022-05-25 18:39:50|789.71|786.83|789.94|787.06|789.94|787.06|789.71|786.83|0
1653504000000|2022-05-25 18:40:00|789.23|786.35|788.51|785.63|789.71|786.83|788.51|785.63|0
1653504010000|2022-05-25 18:40:10|789.94|787.06|789.23|786.35|790.18|787.3|789.23|786.35|0
1653504020000|2022-05-25 18:40:20|788.99|786.11|787.44|784.56|788.99|786.11|787.44|784.56|0
1653504030000|2022-05-25 18:40:30|787.08|784.2|786.25|783.37|787.08|784.2|785.88|783|0
1653504040000|2022-05-25 18:40:40|786.6|783.72|786.36|783.48|786.6|783.72|785.65|782.77|0
1653504050000|2022-05-25 18:40:50|786.12|783.24|784.69|781.81|786.12|783.24|784.69|781.81|0
1653504060000|2022-05-25 18:41:00|785.41|782.53|784.93|782.05|785.41|782.53|784.45|781.57|0
1653504070000|2022-05-25 18:41:10|784.45|781.57|782.78|779.9|784.45|781.57|782.78|779.9|0
1653504080000|2022-05-25 18:41:20|784.21|781.33|783.98|781.1|785.17|782.29|783.98|781.1|0
1653504090000|2022-05-25 18:41:30|784.45|781.57|785.17|782.29|785.88|783|784.45|781.57|0
1653504100000|2022-05-25 18:41:40|785.53|782.65|786.12|783.24|786.36|783.48|785.53|782.65|0
1653504110000|2022-05-25 18:41:50|785.88|783|785.41|782.53|785.88|783|784.93|782.05|0
1653504120000|2022-05-25 18:42:00|785.05|782.17|785.65|782.77|785.65|782.77|784.93|782.05|0
1653504130000|2022-05-25 18:42:10|786.6|783.72|786.6|783.72|787.08|784.2|785.88|783|0
1653504140000|2022-05-25 18:42:20|784.93|782.05|784.45|781.57|785.17|782.29|783.98|781.1|0
1653504150000|2022-05-25 18:42:30|783.98|781.1|783.5|780.62|783.98|781.1|783.26|780.38|0
1653504160000|2022-05-25 18:42:40|783.26|780.38|783.74|780.86|784.1|781.22|783.02|780.14|0
1653504170000|2022-05-25 18:42:50|784.21|781.33|783.02|780.14|784.21|781.33|782.78|779.9|0
1653504180000|2022-05-25 18:43:00|782.31|779.43|781.11|778.23|782.54|779.66|781.11|778.23|0
1653504190000|2022-05-25 18:43:10|779.21|776.33|779.45|776.57|779.45|776.57|779.09|776.21|0
1653504200000|2022-05-25 18:43:20|778.97|776.09|781.59|778.71|781.59|778.71|778.97|776.09|0
1653504210000|2022-05-25 18:43:30|781.83|778.95|783.62|780.74|783.62|780.74|781.83|778.95|0
1653504220000|2022-05-25 18:43:40|782.31|779.43|783.74|780.86|783.74|780.86|782.07|779.19|0
1653504230000|2022-05-25 18:43:50|782.31|779.43|783.5|780.62|783.5|780.62|781.59|778.71|0
1653504240000|2022-05-25 18:44:00|784.45|781.57|785.65|782.77|785.65|782.77|784.45|781.57|0
1653504250000|2022-05-25 18:44:10|784.45|781.57|784.45|781.57|784.69|781.81|784.21|781.33|0
1653504260000|2022-05-25 18:44:20|784.58|781.7|784.58|781.7|785.41|782.53|784.58|781.7|0
1653504270000|2022-05-25 18:44:30|785.41|782.53|784.93|782.05|785.41|782.53|784.45|781.57|0
1653504280000|2022-05-25 18:44:40|785.17|782.29|785.41|782.53|785.65|782.77|785.17|782.29|0
1653504290000|2022-05-25 18:44:50|785.65|782.77|786.6|783.72|786.6|783.72|785.65|782.77|0
1653504300000|2022-05-25 18:45:00|785.65|782.77|786.84|783.96|786.84|783.96|785.65|782.77|0
1653504310000|2022-05-25 18:45:10|787.79|784.91|786.36|783.48|787.79|784.91|786.36|783.48|0
1653504320000|2022-05-25 18:45:20|786.6|783.72|785.41|782.53|787.56|784.68|785.41|782.53|0
1653504330000|2022-05-25 18:45:30|784.69|781.81|784.69|781.81|785.41|782.53|784.69|781.81|0
1653504340000|2022-05-25 18:45:40|784.93|782.05|783.74|780.86|784.93|782.05|783.74|780.86|0
1653504350000|2022-05-25 18:45:50|784.34|781.46|784.45|781.57|784.45|781.57|783.98|781.1|0
1653504360000|2022-05-25 18:46:00|784.69|781.81|784.93|782.05|784.93|782.05|783.98|781.1|0
1653504370000|2022-05-25 18:46:10|785.29|782.41|785.65|782.77|785.65|782.77|784.93|782.05|0
1653504380000|2022-05-25 18:46:20|786.12|783.24|786.12|783.24|786.84|783.96|785.65|782.77|0
1653504390000|2022-05-25 18:46:30|785.41|782.53|785.88|783|786.01|783.13|785.41|782.53|0
1653504400000|2022-05-25 18:46:40|785.65|782.77|784.82|781.94|785.65|782.77|784.82|781.94|0
1653504410000|2022-05-25 18:46:50|785.88|783|784.69|781.81|786.36|783.48|784.69|781.81|0
1653504420000|2022-05-25 18:47:00|784.45|781.57|784.69|781.81|784.69|781.81|784.45|781.57|0
1653504430000|2022-05-25 18:47:10|785.41|782.53|784.93|782.05|785.41|782.53|784.69|781.81|0
1653504440000|2022-05-25 18:47:20|784.58|781.7|784.58|781.7|784.58|781.7|784.45|781.57|0
1653504450000|2022-05-25 18:47:30|784.45|781.57|783.98|781.1|785.65|782.77|783.98|781.1|0
1653504460000|2022-05-25 18:47:40|783.02|780.14|783.5|780.62|784.21|781.33|783.02|780.14|0
1653504470000|2022-05-25 18:47:50|783.02|780.14|784.69|781.81|784.93|782.05|783.02|780.14|0
1653504480000|2022-05-25 18:48:00|783.26|780.38|784.69|781.81|784.69|781.81|783.26|780.38|0
1653504490000|2022-05-25 18:48:10|784.93|782.05|783.98|781.1|784.93|782.05|783.98|781.1|0
1653504500000|2022-05-25 18:48:20|783.74|780.86|784.69|781.81|784.81|781.93|783.74|780.86|0
1653504510000|2022-05-25 18:48:30|784.21|781.33|784.69|781.81|784.69|781.81|783.98|781.1|0
1653504520000|2022-05-25 18:48:40|784.93|782.05|785.17|782.29|785.17|782.29|784.81|781.93|0
1653504530000|2022-05-25 18:48:50|785.41|782.53|784.21|781.33|785.41|782.53|784.21|781.33|0
1653504540000|2022-05-25 18:49:00|785.29|782.41|785.17|782.29|785.29|782.41|784.93|782.05|0
1653504550000|2022-05-25 18:49:10|784.58|781.7|784.21|781.33|784.58|781.7|783.98|781.1|0
1653504560000|2022-05-25 18:49:20|783.02|780.14|783.74|780.86|784.21|781.33|783.02|780.14|0
1653504570000|2022-05-25 18:49:30|784.93|782.05|785.53|782.65|785.53|782.65|784.69|781.81|0
1653504580000|2022-05-25 18:49:40|785.17|782.29|786.12|783.24|786.36|783.48|785.17|782.29|0
1653504590000|2022-05-25 18:49:50|785.41|782.53|788.51|785.63|788.51|785.63|785.41|782.53|0
1653504600000|2022-05-25 18:50:00|786.84|783.96|785.41|782.53|786.84|783.96|785.41|782.53|0
1653504610000|2022-05-25 18:50:10|786.12|783.24|783.5|780.62|786.12|783.24|782.54|779.66|0
1653504620000|2022-05-25 18:50:20|784.45|781.57|784.45|781.57|784.45|781.57|783.97|781.09|0
1653504630000|2022-05-25 18:50:30|783.5|780.62|783.74|780.86|783.74|780.86|782.91|780.03|0
1653504640000|2022-05-25 18:50:40|783.38|780.5|782.19|779.31|783.62|780.74|782.19|779.31|0
1653504650000|2022-05-25 18:50:50|781.35|778.47|781.35|778.47|782.07|779.19|781.35|778.47|0
1653504660000|2022-05-25 18:51:00|780.52|777.64|779.68|776.8|780.76|777.88|779.68|776.8|0
1653504670000|2022-05-25 18:51:10|778.25|775.37|779.21|776.33|779.21|776.33|777.78|774.9|0
1653504680000|2022-05-25 18:51:20|779.92|777.04|779.68|776.8|780.28|777.4|779.68|776.8|0
1653504690000|2022-05-25 18:51:30|780.4|777.52|782.31|779.43|782.31|779.43|780.4|777.52|0
1653504700000|2022-05-25 18:51:40|781.83|778.95|782.07|779.19|782.54|779.66|781.83|778.95|0
1653504710000|2022-05-25 18:51:50|782.54|779.66|784.21|781.33|784.21|781.33|782.54|779.66|0
1653504720000|2022-05-25 18:52:00|784.69|781.81|783.97|781.09|784.69|781.81|783.26|780.38|0
1653504730000|2022-05-25 18:52:10|784.93|782.05|784.93|782.05|785.17|782.29|784.93|782.05|0
1653504740000|2022-05-25 18:52:20|785.17|782.29|787.08|784.2|787.08|784.2|785.17|782.29|0
1653504750000|2022-05-25 18:52:30|786.84|783.96|786.12|783.24|787.08|784.2|786.12|783.24|0
1653504760000|2022-05-25 18:52:40|785.41|782.53|786.36|783.48|786.36|783.48|785.17|782.29|0
1653504770000|2022-05-25 18:52:50|785.88|783|784.93|782.05|785.88|783|784.69|781.81|0
1653504780000|2022-05-25 18:53:00|783.97|781.09|783.02|780.14|783.97|781.09|783.02|780.14|0
1653504790000|2022-05-25 18:53:10|782.07|779.19|782.07|779.19|782.54|779.66|782.07|779.19|0
1653504800000|2022-05-25 18:53:20|781.48|778.6|781.83|778.95|781.83|778.95|781.35|778.47|0
1653504810000|2022-05-25 18:53:30|781.11|778.23|781.35|778.47|781.59|778.71|780.87|777.99|0
1653504820000|2022-05-25 18:53:40|781.11|778.23|781.11|778.23|781.11|778.23|780.64|777.76|0
1653504830000|2022-05-25 18:53:50|781.35|778.47|781.11|778.23|781.83|778.95|781.11|778.23|0
1653504840000|2022-05-25 18:54:00|780.64|777.76|778.49|775.61|780.64|777.76|778.49|775.61|0
1653504850000|2022-05-25 18:54:10|777.06|774.18|776.82|773.94|777.54|774.66|776.82|773.94|0
1653504860000|2022-05-25 18:54:20|777.3|774.42|778.85|775.97|778.85|775.97|777.3|774.42|0
1653504870000|2022-05-25 18:54:30|777.78|774.9|778.73|775.85|778.73|775.85|777.78|774.9|0
1653504880000|2022-05-25 18:54:40|779.21|776.33|777.78|774.9|779.21|776.33|777.78|774.9|0
1653504890000|2022-05-25 18:54:50|776.82|773.94|777.54|774.66|777.54|774.66|776.82|773.94|0
1653504900000|2022-05-25 18:55:00|777.06|774.18|776.82|773.94|777.19|774.31|776.82|773.94|0
1653504910000|2022-05-25 18:55:10|777.54|774.66|777.54|774.66|777.54|774.66|777.54|774.66|0
1653504920000|2022-05-25 18:55:20|777.3|774.42|777.78|774.9|777.78|774.9|777.3|774.42|0
1653504930000|2022-05-25 18:55:30|778.73|775.85|777.78|774.9|778.73|775.85|777.54|774.66|0
1653504940000|2022-05-25 18:55:40|778.49|775.61|776.82|773.94|778.49|775.61|776.82|773.94|0
1653504950000|2022-05-25 18:55:50|777.06|774.18|776.35|773.47|777.06|774.18|776.35|773.47|0
1653504960000|2022-05-25 18:56:00|776.59|773.71|777.3|774.42|777.3|774.42|776.59|773.71|0
1653504970000|2022-05-25 18:56:10|777.78|774.9|777.06|774.18|778.49|775.61|777.06|774.18|0
1653504980000|2022-05-25 18:56:20|777.3|774.42|776.59|773.71|777.54|774.66|776.59|773.71|0
1653504990000|2022-05-25 18:56:30|777.06|774.18|776.82|773.94|777.3|774.42|776.82|773.94|0
1653505000000|2022-05-25 18:56:40|776.59|773.71|776.11|773.23|776.59|773.71|776.11|773.23|0
1653505010000|2022-05-25 18:56:50|775.87|772.99|775.87|772.99|775.87|772.99|775.87|772.99|0
1653505020000|2022-05-25 18:57:00|776.11|773.23|775.87|772.99|776.11|773.23|775.87|772.99|0
1653505030000|2022-05-25 18:57:10|775.4|772.52|776.11|773.23|776.11|773.23|775.4|772.52|0
1653505040000|2022-05-25 18:57:20|776.35|773.47|775.87|772.99|776.59|773.71|775.87|772.99|0
1653505050000|2022-05-25 18:57:30|775.63|772.75|776.63|773.75|776.63|773.75|775.63|772.75|0
1653505060000|2022-05-25 18:57:40|776.87|773.99|777.47|774.59|777.58|774.7|776.87|773.99|0
1653505070000|2022-05-25 18:57:50|776.87|773.99|777.58|774.7|777.58|774.7|776.87|773.99|0
1653505080000|2022-05-25 18:58:00|778.06|775.18|776.63|773.75|778.06|775.18|776.63|773.75|0
1653505090000|2022-05-25 18:58:10|777.11|774.23|777.82|774.94|777.82|774.94|777.11|774.23|0
1653505100000|2022-05-25 18:58:20|777.34|774.46|777.11|774.23|777.47|774.59|777.11|774.23|0
1653505110000|2022-05-25 18:58:30|777.58|774.7|777.23|774.35|777.82|774.94|777.23|774.35|0
1653505120000|2022-05-25 18:58:40|778.54|775.66|779.01|776.13|779.25|776.37|778.54|775.66|0
1653505130000|2022-05-25 18:58:50|778.77|775.89|779.25|776.37|779.25|776.37|778.3|775.42|0
1653505140000|2022-05-25 18:59:00|779.3|776.42|777.86|774.98|779.3|776.42|777.86|774.98|0
1653505150000|2022-05-25 18:59:10|778.34|775.46|778.58|775.7|778.58|775.7|778.1|775.22|0
1653505160000|2022-05-25 18:59:20|777.86|774.98|778.1|775.22|778.1|775.22|777.63|774.75|0
1653505170000|2022-05-25 18:59:30|777.86|774.98|777.99|775.11|777.99|775.11|777.63|774.75|0
1653505180000|2022-05-25 18:59:40|777.86|774.98|777.15|774.27|778.1|775.22|777.15|774.27|0
1653505190000|2022-05-25 18:59:50|776.91|774.03|777.15|774.27|777.15|774.27|776.91|774.03|0
1653505200000|2022-05-25 19:00:00|776.67|773.79|777.15|774.27|777.15|774.27|776.67|773.79|0
1653505210000|2022-05-25 19:00:10|777.63|774.75|777.39|774.51|778.58|775.7|777.39|774.51|0
1653505220000|2022-05-25 19:00:20|777.15|774.27|778.1|775.22|778.1|775.22|777.15|774.27|0
1653505230000|2022-05-25 19:00:30|777.39|774.51|776.67|773.79|777.39|774.51|776.67|773.79|0
1653505240000|2022-05-25 19:00:40|776.43|773.55|774.05|771.17|776.43|773.55|774.05|771.17|0
1653505250000|2022-05-25 19:00:50|774.53|771.65|774.05|771.17|774.53|771.65|774.05|771.17|0
1653505260000|2022-05-25 19:01:00|773.81|770.93|772.62|769.74|773.81|770.93|772.62|769.74|0
1653505270000|2022-05-25 19:01:10|773.33|770.45|774.29|771.41|774.29|771.41|773.33|770.45|0
1653505280000|2022-05-25 19:01:20|773.57|770.69|773.81|770.93|773.81|770.93|773.33|770.45|0
1653505290000|2022-05-25 19:01:30|772.86|769.98|771.67|768.79|772.86|769.98|771.19|768.31|0
1653505300000|2022-05-25 19:01:40|772.14|769.26|771.19|768.31|772.14|769.26|771.19|768.31|0
1653505310000|2022-05-25 19:01:50|770.95|768.07|770|767.12|770.95|768.07|770|767.12|0
1653505320000|2022-05-25 19:02:00|770.47|767.59|769.05|766.17|770.47|767.59|769.05|766.17|0
1653505330000|2022-05-25 19:02:10|768.81|765.93|769.05|766.17|769.05|766.17|768.57|765.69|0
1653505340000|2022-05-25 19:02:20|768.57|765.69|768.33|765.45|768.57|765.69|768.33|765.45|0
1653505350000|2022-05-25 19:02:30|767.86|764.98|768.09|765.21|768.09|765.21|767.62|764.74|0
1653505360000|2022-05-25 19:02:40|767.62|764.74|766.9|764.02|767.62|764.74|766.9|764.02|0
1653505370000|2022-05-25 19:02:50|767.62|764.74|767.38|764.5|767.62|764.74|766.9|764.02|0
1653505380000|2022-05-25 19:03:00|766.67|763.79|766.9|764.02|767.14|764.26|766.67|763.79|0
1653505390000|2022-05-25 19:03:10|767.38|764.5|768.33|765.45|768.33|765.45|767.38|764.5|0
1653505400000|2022-05-25 19:03:20|767.38|764.5|765.95|763.07|767.38|764.5|765.95|763.07|0
1653505410000|2022-05-25 19:03:30|766.19|763.31|765|762.12|766.19|763.31|765|762.12|0
1653505420000|2022-05-25 19:03:40|764.76|761.88|764.53|761.65|764.76|761.88|764.53|761.65|0
1653505430000|2022-05-25 19:03:50|764.29|761.41|764.29|761.41|764.29|761.41|764.29|761.41|0
1653505440000|2022-05-25 19:04:00|764.76|761.88|763.81|760.93|764.76|761.88|763.81|760.93|0
1653505450000|2022-05-25 19:04:10|764.05|761.17|763.81|760.93|764.05|761.17|763.57|760.69|0
1653505460000|2022-05-25 19:04:20|764.53|761.65|764.76|761.88|764.76|761.88|764.53|761.65|0
1653505470000|2022-05-25 19:04:30|765|762.12|765.48|762.6|765.71|762.83|765|762.12|0
1653505480000|2022-05-25 19:04:40|765.71|762.83|764.76|761.88|765.71|762.83|764.76|761.88|0
1653505490000|2022-05-25 19:04:50|765.48|762.6|765.24|762.36|765.71|762.83|765|762.12|0
1653505500000|2022-05-25 19:05:00|765|762.12|765.95|763.07|766.19|763.31|765|762.12|0
1653505510000|2022-05-25 19:05:10|765.48|762.6|765.24|762.36|765.48|762.6|765.24|762.36|0
1653505520000|2022-05-25 19:05:20|765.95|763.07|766.19|763.31|766.19|763.31|765.95|763.07|0
1653505530000|2022-05-25 19:05:30|766.67|763.79|766.19|763.31|766.67|763.79|766.19|763.31|0
1653505540000|2022-05-25 19:05:40|766.43|763.55|766.9|764.02|767.14|764.26|766.43|763.55|0
1653505550000|2022-05-25 19:05:50|766.67|763.79|766.9|764.02|766.9|764.02|765.71|762.83|0
1653505560000|2022-05-25 19:06:00|767.14|764.26|767.86|764.98|767.86|764.98|767.14|764.26|0
1653505570000|2022-05-25 19:06:10|768.33|765.45|767.74|764.86|768.57|765.69|767.74|764.86|0
1653505580000|2022-05-25 19:06:20|767.62|764.74|768.09|765.21|768.09|765.21|767.62|764.74|0
1653505590000|2022-05-25 19:06:30|767.86|764.98|767.38|764.5|768.09|765.21|767.38|764.5|0
1653505600000|2022-05-25 19:06:40|767.62|764.74|767.62|764.74|768.33|765.45|767.62|764.74|0
1653505610000|2022-05-25 19:06:50|767.14|764.26|766.67|763.79|767.14|764.26|766.43|763.55|0
1653505620000|2022-05-25 19:07:00|766.43|763.55|767.14|764.26|767.14|764.26|766.19|763.31|0
1653505630000|2022-05-25 19:07:10|766.67|763.79|768.22|765.34|768.22|765.34|766.67|763.79|0
1653505640000|2022-05-25 19:07:20|767.38|764.5|768.81|765.93|768.81|765.93|767.38|764.5|0
1653505650000|2022-05-25 19:07:30|769.05|766.17|767.14|764.26|769.05|766.17|767.14|764.26|0
1653505660000|2022-05-25 19:07:40|766.67|763.79|767.38|764.5|767.85|764.97|766.67|763.79|0
1653505670000|2022-05-25 19:07:50|766.9|764.02|765.71|762.83|766.9|764.02|765.71|762.83|0
1653505680000|2022-05-25 19:08:00|765.48|762.6|765.12|762.24|765.48|762.6|764.76|761.88|0
1653505690000|2022-05-25 19:08:10|765|762.12|764.52|761.64|765|762.12|764.52|761.64|0
1653505700000|2022-05-25 19:08:20|764.29|761.41|763.1|760.22|764.29|761.41|763.1|760.22|0
1653505710000|2022-05-25 19:08:30|762.86|759.98|763.1|760.22|763.1|760.22|762.86|759.98|0
1653505720000|2022-05-25 19:08:40|762.86|759.98|762.15|759.27|762.86|759.98|762.15|759.27|0
1653505730000|2022-05-25 19:08:50|762.62|759.74|762.86|759.98|762.86|759.98|762.39|759.51|0
1653505740000|2022-05-25 19:09:00|763.34|760.46|762.98|760.1|763.34|760.46|762.62|759.74|0
1653505750000|2022-05-25 19:09:10|763.57|760.69|764.29|761.41|765.48|762.6|763.57|760.69|0
1653505760000|2022-05-25 19:09:20|764.76|761.88|764.05|761.17|764.76|761.88|764.05|761.17|0
1653505770000|2022-05-25 19:09:30|763.34|760.46|762.86|759.98|763.57|760.69|762.86|759.98|0
1653505780000|2022-05-25 19:09:40|763.57|760.69|763.34|760.46|763.57|760.69|763.34|760.46|0
1653505790000|2022-05-25 19:09:50|763.1|760.22|763.1|760.22|763.1|760.22|763.1|760.22|0
1653505800000|2022-05-25 19:10:00|763.57|760.69|763.34|760.46|764.05|761.17|763.34|760.46|0
1653505810000|2022-05-25 19:10:10|763.81|760.93|764.52|761.64|764.52|761.64|763.81|760.93|0
1653505820000|2022-05-25 19:10:20|764.29|761.41|764.05|761.17|764.29|761.41|763.46|760.58|0
1653505830000|2022-05-25 19:10:30|763.57|760.69|762.98|760.1|763.57|760.69|762.86|759.98|0
1653505840000|2022-05-25 19:10:40|762.86|759.98|762.86|759.98|762.86|759.98|762.39|759.51|0
1653505850000|2022-05-25 19:10:50|763.34|760.46|762.39|759.51|763.34|760.46|762.39|759.51|0
1653505860000|2022-05-25 19:11:00|762.62|759.74|761.91|759.03|762.62|759.74|761.91|759.03|0
1653505870000|2022-05-25 19:11:10|761.67|758.79|761.91|759.03|761.91|759.03|761.67|758.79|0
1653505880000|2022-05-25 19:11:20|761.67|758.79|761.56|758.68|761.67|758.79|761.43|758.55|0
1653505890000|2022-05-25 19:11:30|761.67|758.79|761.43|758.55|761.91|759.03|761.43|758.55|0
1653505900000|2022-05-25 19:11:40|761.67|758.79|761.43|758.55|761.67|758.79|761.2|758.32|0
1653505910000|2022-05-25 19:11:50|761.2|758.32|760.72|757.84|761.2|758.32|760.72|757.84|0
1653505920000|2022-05-25 19:12:00|760.96|758.08|763.1|760.22|763.1|760.22|760.96|758.08|0
1653505930000|2022-05-25 19:12:10|762.86|759.98|761.67|758.79|763.1|760.22|761.67|758.79|0
1653505940000|2022-05-25 19:12:20|761.43|758.55|761.8|758.92|762.15|759.27|761.43|758.55|0
1653505950000|2022-05-25 19:12:30|762.15|759.27|762.15|759.27|762.62|759.74|762.15|759.27|0
1653505960000|2022-05-25 19:12:40|761.91|759.03|762.03|759.15|762.38|759.5|761.67|758.79|0
1653505970000|2022-05-25 19:12:50|761.67|758.79|762.03|759.15|762.03|759.15|761.43|758.55|0
1653505980000|2022-05-25 19:13:00|762.15|759.27|761.43|758.55|762.15|759.27|760.96|758.08|0
1653505990000|2022-05-25 19:13:10|760.96|758.08|762.15|759.27|762.15|759.27|760.96|758.08|0
1653506000000|2022-05-25 19:13:20|762.62|759.74|761.91|759.03|762.86|759.98|761.91|759.03|0
1653506010000|2022-05-25 19:13:30|760.96|758.08|760.48|757.6|760.96|758.08|760.48|757.6|0
1653506020000|2022-05-25 19:13:40|760.25|757.37|760.48|757.6|760.61|757.73|760.25|757.37|0
1653506030000|2022-05-25 19:13:50|760.25|757.37|760.25|757.37|760.48|757.6|760.01|757.13|0
1653506040000|2022-05-25 19:14:00|760.48|757.6|761.2|758.32|761.2|758.32|760.48|757.6|0
1653506050000|2022-05-25 19:14:10|760.72|757.84|761.2|758.32|761.2|758.32|760.72|757.84|0
1653506060000|2022-05-25 19:14:20|760.72|757.84|760.72|757.84|760.96|758.08|760.72|757.84|0
1653506070000|2022-05-25 19:14:30|761.67|758.79|760.72|757.84|761.67|758.79|760.72|757.84|0
1653506080000|2022-05-25 19:14:40|761.2|758.32|762.15|759.27|762.15|759.27|761.2|758.32|0
1653506090000|2022-05-25 19:14:50|762.27|759.39|761.91|759.03|762.27|759.39|761.91|759.03|0
1653506100000|2022-05-25 19:15:00|761.2|758.32|763.34|760.46|763.34|760.46|761.2|758.32|0
1653506110000|2022-05-25 19:15:10|763.1|760.22|762.62|759.74|763.1|760.22|762.62|759.74|0
1653506120000|2022-05-25 19:15:20|762.86|759.98|764.76|761.88|764.76|761.88|762.62|759.74|0
1653506130000|2022-05-25 19:15:30|764.52|761.64|765|762.12|765|762.12|764.29|761.41|0
1653506140000|2022-05-25 19:15:40|764.52|761.64|765.24|762.36|765.24|762.36|764.52|761.64|0
1653506150000|2022-05-25 19:15:50|765.95|763.07|766.43|763.55|766.43|763.55|765.95|763.07|0
1653506160000|2022-05-25 19:16:00|766.19|763.31|766.19|763.31|766.43|763.55|765.95|763.07|0
1653506170000|2022-05-25 19:16:10|766.66|763.78|764.52|761.64|766.66|763.78|764.52|761.64|0
1653506180000|2022-05-25 19:16:20|763.1|760.22|763.1|760.22|763.81|760.93|763.1|760.22|0
1653506190000|2022-05-25 19:16:30|763.34|760.46|764.29|761.41|764.29|761.41|763.34|760.46|0
1653506200000|2022-05-25 19:16:40|764.41|761.53|764.76|761.88|764.76|761.88|764.05|761.17|0
1653506210000|2022-05-25 19:16:50|765|762.12|764.05|761.17|765|762.12|764.05|761.17|0
1653506220000|2022-05-25 19:17:00|764.76|761.88|765|762.12|765.24|762.36|764.76|761.88|0
1653506230000|2022-05-25 19:17:10|764.52|761.64|765|762.12|765.24|762.36|764.52|761.64|0
1653506240000|2022-05-25 19:17:20|765.95|763.07|766.55|763.67|766.55|763.67|765.95|763.07|0
1653506250000|2022-05-25 19:17:30|766.9|764.02|766.43|763.55|767.38|764.5|766.43|763.55|0
1653506260000|2022-05-25 19:17:40|766.31|763.43|766.19|763.31|766.31|763.43|766.19|763.31|0
1653506270000|2022-05-25 19:17:50|766.31|763.43|766.43|763.55|766.43|763.55|766.19|763.31|0
1653506280000|2022-05-25 19:18:00|766.31|763.43|767.38|764.5|767.38|764.5|766.31|763.43|0
1653506290000|2022-05-25 19:18:10|767.62|764.74|768.57|765.69|768.57|765.69|767.62|764.74|0
1653506300000|2022-05-25 19:18:20|767.03|764.15|767.85|764.97|767.85|764.97|767.03|764.15|0
1653506310000|2022-05-25 19:18:30|766.9|764.02|765.47|762.59|766.9|764.02|765.47|762.59|0
1653506320000|2022-05-25 19:18:40|766.07|763.19|765.71|762.83|766.07|763.19|765.36|762.48|0
1653506330000|2022-05-25 19:18:50|766.19|763.31|765.47|762.59|766.43|763.55|765.47|762.59|0
1653506340000|2022-05-25 19:19:00|765|762.12|764.76|761.88|765.24|762.36|764.76|761.88|0
1653506350000|2022-05-25 19:19:10|764.52|761.64|766.19|763.31|766.19|763.31|764.52|761.64|0
1653506360000|2022-05-25 19:19:20|766.43|763.55|766.9|764.02|766.9|764.02|766.19|763.31|0
1653506370000|2022-05-25 19:19:30|767.14|764.26|766.9|764.02|767.38|764.5|766.9|764.02|0
1653506380000|2022-05-25 19:19:40|767.38|764.5|766.43|763.55|767.38|764.5|766.43|763.55|0
1653506390000|2022-05-25 19:19:50|766.66|763.78|767.38|764.5|767.62|764.74|766.66|763.78|0
1653506400000|2022-05-25 19:20:00|767.14|764.26|766.66|763.78|767.38|764.5|766.66|763.78|0
1653506410000|2022-05-25 19:20:10|766.9|764.02|767.85|764.97|767.98|765.1|766.9|764.02|0
1653506420000|2022-05-25 19:20:20|768.33|765.45|768.45|765.57|768.69|765.81|768.33|765.45|0
1653506430000|2022-05-25 19:20:30|768.33|765.45|768.33|765.45|768.81|765.93|768.33|765.45|0
1653506440000|2022-05-25 19:20:40|768.09|765.21|768.33|765.45|768.33|765.45|767.85|764.97|0
1653506450000|2022-05-25 19:20:50|768.09|765.21|767.85|764.97|768.09|765.21|767.38|764.5|0
1653506460000|2022-05-25 19:21:00|767.38|764.5|766.19|763.31|767.38|764.5|766.19|763.31|0
1653506470000|2022-05-25 19:21:10|765.47|762.59|764.76|761.88|765.47|762.59|764.52|761.64|0
1653506480000|2022-05-25 19:21:20|765.47|762.59|766.19|763.31|766.19|763.31|764.88|762|0
1653506490000|2022-05-25 19:21:30|765.71|762.83|764.65|761.77|765.71|762.83|764.65|761.77|0
1653506500000|2022-05-25 19:21:40|765.95|763.07|765.71|762.83|765.95|763.07|765.71|762.83|0
1653506510000|2022-05-25 19:21:50|766.19|763.31|765.84|762.96|766.19|763.31|765.71|762.83|0
1653506520000|2022-05-25 19:22:00|765.24|762.36|765.24|762.36|765.71|762.83|765.24|762.36|0
1653506530000|2022-05-25 19:22:10|766.31|763.43|766.43|763.55|766.66|763.78|766.19|763.31|0
1653506540000|2022-05-25 19:22:20|766.9|764.02|766.66|763.78|767.38|764.5|766.66|763.78|0
1653506550000|2022-05-25 19:22:30|766.43|763.55|767.14|764.26|767.14|764.26|766.19|763.31|0
1653506560000|2022-05-25 19:22:40|766.9|764.02|768.81|765.93|768.81|765.93|766.9|764.02|0
1653506570000|2022-05-25 19:22:50|769.04|766.16|769.04|766.16|769.28|766.4|769.04|766.16|0
1653506580000|2022-05-25 19:23:00|769.52|766.64|769.04|766.16|769.52|766.64|769.04|766.16|0
1653506590000|2022-05-25 19:23:10|768.57|765.69|768.57|765.69|768.81|765.93|768.33|765.45|0
1653506600000|2022-05-25 19:23:20|769.04|766.16|769.52|766.64|769.52|766.64|768.57|765.69|0
1653506610000|2022-05-25 19:23:30|769.76|766.88|768.33|765.45|769.76|766.88|768.33|765.45|0
1653506620000|2022-05-25 19:23:40|769.04|766.16|768.33|765.45|769.04|766.16|768.33|765.45|0
1653506630000|2022-05-25 19:23:50|769.04|766.16|768.57|765.69|769.04|766.16|768.33|765.45|0
1653506640000|2022-05-25 19:24:00|767.85|764.97|769.52|766.64|769.52|766.64|767.85|764.97|0
1653506650000|2022-05-25 19:24:10|769.28|766.4|769.52|766.64|769.76|766.88|769.28|766.4|0
1653506660000|2022-05-25 19:24:20|769.64|766.76|768.8|765.92|769.76|766.88|768.8|765.92|0
1653506670000|2022-05-25 19:24:30|768.33|765.45|767.61|764.73|768.33|765.45|767.61|764.73|0
1653506680000|2022-05-25 19:24:40|767.38|764.5|768.09|765.21|768.09|765.21|767.38|764.5|0
1653506690000|2022-05-25 19:24:50|768.33|765.45|767.5|764.62|768.33|765.45|767.5|764.62|0
1653506700000|2022-05-25 19:25:00|767.38|764.5|767.38|764.5|767.61|764.73|767.38|764.5|0
1653506710000|2022-05-25 19:25:10|768.09|765.21|768.57|765.69|768.57|765.69|767.61|764.73|0
1653506720000|2022-05-25 19:25:20|767.85|764.97|768.57|765.69|768.57|765.69|767.85|764.97|0
1653506730000|2022-05-25 19:25:30|767.85|764.97|767.02|764.14|767.85|764.97|766.9|764.02|0
1653506740000|2022-05-25 19:25:40|767.38|764.5|767.38|764.5|767.61|764.73|767.38|764.5|0
1653506750000|2022-05-25 19:25:50|767.02|764.14|766.66|763.78|767.02|764.14|766.66|763.78|0
1653506760000|2022-05-25 19:26:00|766.43|763.55|766.66|763.78|766.66|763.78|766.19|763.31|0
1653506770000|2022-05-25 19:26:10|766.19|763.31|765.95|763.07|766.19|763.31|765.47|762.59|0
1653506780000|2022-05-25 19:26:20|766.43|763.55|765.47|762.59|766.43|763.55|765.47|762.59|0
1653506790000|2022-05-25 19:26:30|765.24|762.36|765.71|762.83|765.84|762.96|765.24|762.36|0
1653506800000|2022-05-25 19:26:40|765.95|763.07|766.79|763.91|766.79|763.91|765.95|763.07|0
1653506810000|2022-05-25 19:26:50|766.9|764.02|767.38|764.5|767.38|764.5|766.9|764.02|0
1653506820000|2022-05-25 19:27:00|766.42|763.54|766.66|763.78|766.66|763.78|765.95|763.07|0
1653506830000|2022-05-25 19:27:10|766.9|764.02|766.19|763.31|767.14|764.26|766.19|763.31|0
1653506840000|2022-05-25 19:27:20|766.42|763.54|766.07|763.19|766.42|763.54|766.07|763.19|0
1653506850000|2022-05-25 19:27:30|766.42|763.54|765.71|762.83|766.42|763.54|765.71|762.83|0
1653506860000|2022-05-25 19:27:40|765.95|763.07|765.71|762.83|765.95|763.07|765.71|762.83|0
1653506870000|2022-05-25 19:27:50|765.95|763.07|766.79|763.91|766.79|763.91|765.95|763.07|0
1653506880000|2022-05-25 19:28:00|766.42|763.54|766.19|763.31|766.66|763.78|765.95|763.07|0
1653506890000|2022-05-25 19:28:10|765.95|763.07|765.95|763.07|765.95|763.07|765.95|763.07|0
1653506900000|2022-05-25 19:28:20|766.19|763.31|767.14|764.26|767.14|764.26|766.19|763.31|0
1653506910000|2022-05-25 19:28:30|768.45|765.57|768.57|765.69|768.57|765.69|767.61|764.73|0
1653506920000|2022-05-25 19:28:40|768.33|765.45|769.04|766.16|769.04|766.16|768.09|765.21|0
1653506930000|2022-05-25 19:28:50|769.99|767.11|769.04|766.16|769.99|767.11|769.04|766.16|0
1653506940000|2022-05-25 19:29:00|768.8|765.92|768.57|765.69|768.8|765.92|768.57|765.69|0
1653506950000|2022-05-25 19:29:10|768.8|765.92|769.04|766.16|769.04|766.16|768.33|765.45|0
1653506960000|2022-05-25 19:29:20|768.33|765.45|768.57|765.69|768.57|765.69|768.33|765.45|0
1653506970000|2022-05-25 19:29:30|767.85|764.97|768.8|765.92|768.8|765.92|767.85|764.97|0
1653506980000|2022-05-25 19:29:40|769.28|766.4|769.04|766.16|769.28|766.4|769.04|766.16|0
1653506990000|2022-05-25 19:29:50|768.69|765.81|769.04|766.16|769.04|766.16|768.33|765.45|0
1653507000000|2022-05-25 19:30:00|768.09|765.21|767.38|764.5|768.09|765.21|767.38|764.5|0
1653507010000|2022-05-25 19:30:10|766.42|763.54|766.42|763.54|766.66|763.78|766.42|763.54|0
1653507020000|2022-05-25 19:30:20|766.66|763.78|766.19|763.31|766.66|763.78|766.19|763.31|0
1653507030000|2022-05-25 19:30:30|766.42|763.54|767.61|764.73|767.61|764.73|766.42|763.54|0
1653507040000|2022-05-25 19:30:40|767.14|764.26|767.61|764.73|768.09|765.21|767.14|764.26|0
1653507050000|2022-05-25 19:30:50|768.09|765.21|767.61|764.73|768.09|765.21|767.61|764.73|0
1653507060000|2022-05-25 19:31:00|767.14|764.26|766.42|763.54|767.14|764.26|766.42|763.54|0
1653507070000|2022-05-25 19:31:10|766.9|764.02|766.07|763.19|766.9|764.02|765.95|763.07|0
1653507080000|2022-05-25 19:31:20|766.66|763.78|765|762.12|766.66|763.78|764.76|761.88|0
1653507090000|2022-05-25 19:31:30|766.19|763.31|767.14|764.26|767.14|764.26|766.19|763.31|0
1653507100000|2022-05-25 19:31:40|765.95|763.07|765.24|762.36|765.95|763.07|765|762.12|0
1653507110000|2022-05-25 19:31:50|766.42|763.54|765.24|762.36|766.42|763.54|765.24|762.36|0
1653507120000|2022-05-25 19:32:00|764.52|761.64|765.47|762.59|765.47|762.59|764.05|761.17|0
1653507130000|2022-05-25 19:32:10|765.95|763.07|766.55|763.67|766.55|763.67|765.24|762.36|0
1653507140000|2022-05-25 19:32:20|765.95|763.07|767.38|764.5|767.38|764.5|765.95|763.07|0
1653507150000|2022-05-25 19:32:30|766.66|763.78|766.42|763.54|766.66|763.78|766.42|763.54|0
1653507160000|2022-05-25 19:32:40|766.9|764.02|766.42|763.54|767.38|764.5|766.42|763.54|0
1653507170000|2022-05-25 19:32:50|768.33|765.45|769.28|766.4|769.28|766.4|768.33|765.45|0
1653507180000|2022-05-25 19:33:00|770.47|767.59|769.76|766.88|770.47|767.59|769.76|766.88|0
1653507190000|2022-05-25 19:33:10|769.99|767.11|769.99|767.11|769.99|767.11|769.76|766.88|0
1653507200000|2022-05-25 19:33:20|769.52|766.64|769.04|766.16|769.52|766.64|768.8|765.92|0
1653507210000|2022-05-25 19:33:30|768.69|765.81|767.85|764.97|768.69|765.81|767.61|764.73|0
1653507220000|2022-05-25 19:33:40|768.09|765.21|768.33|765.45|768.33|765.45|767.38|764.5|0
1653507230000|2022-05-25 19:33:50|768.09|765.21|768.33|765.45|768.33|765.45|767.85|764.97|0
1653507240000|2022-05-25 19:34:00|769.52|766.64|769.28|766.4|769.52|766.64|768.57|765.69|0
1653507250000|2022-05-25 19:34:10|769.76|766.88|770.47|767.59|770.47|767.59|769.76|766.88|0
1653507260000|2022-05-25 19:34:20|771.18|768.3|772.14|769.26|772.14|769.26|770.95|768.07|0
1653507270000|2022-05-25 19:34:30|771.66|768.78|771.66|768.78|771.9|769.02|771.42|768.54|0
1653507280000|2022-05-25 19:34:40|771.42|768.54|771.18|768.3|771.42|768.54|771.18|768.3|0
1653507290000|2022-05-25 19:34:50|770.71|767.83|770.71|767.83|770.95|768.07|770.47|767.59|0
1653507300000|2022-05-25 19:35:00|771.66|768.78|772.61|769.73|772.61|769.73|771.66|768.78|0
1653507310000|2022-05-25 19:35:10|771.66|768.78|772.14|769.26|772.14|769.26|770.95|768.07|0
1653507320000|2022-05-25 19:35:20|773.33|770.45|773.81|770.93|773.81|770.93|773.09|770.21|0
1653507330000|2022-05-25 19:35:30|773.57|770.69|773.57|770.69|773.57|770.69|773.09|770.21|0
1653507340000|2022-05-25 19:35:40|773.09|770.21|772.61|769.73|773.09|770.21|772.38|769.5|0
1653507350000|2022-05-25 19:35:50|772.85|769.97|775|772.12|775|772.12|772.85|769.97|0
1653507360000|2022-05-25 19:36:00|774.64|771.76|774.52|771.64|774.64|771.76|773.57|770.69|0
1653507370000|2022-05-25 19:36:10|774.28|771.4|774.76|771.88|774.76|771.88|774.28|771.4|0
1653507380000|2022-05-25 19:36:20|775|772.12|775|772.12|775.24|772.36|775|772.12|0
1653507390000|2022-05-25 19:36:30|775.24|772.36|776.43|773.55|777.14|774.26|775.24|772.36|0
1653507400000|2022-05-25 19:36:40|776.91|774.03|776.67|773.79|776.91|774.03|776.67|773.79|0
1653507410000|2022-05-25 19:36:50|777.14|774.26|777.62|774.74|777.62|774.74|777.14|774.26|0
1653507420000|2022-05-25 19:37:00|777.38|774.5|776.43|773.55|777.38|774.5|776.43|773.55|0
1653507430000|2022-05-25 19:37:10|775.71|772.83|775.24|772.36|776.19|773.31|775.24|772.36|0
1653507440000|2022-05-25 19:37:20|775.12|772.24|775.24|772.36|775.47|772.59|775.12|772.24|0
1653507450000|2022-05-25 19:37:30|774.76|771.88|775|772.12|775|772.12|774.76|771.88|0
1653507460000|2022-05-25 19:37:40|775.24|772.36|773.81|770.93|775.47|772.59|773.81|770.93|0
1653507470000|2022-05-25 19:37:50|774.76|771.88|775.95|773.07|775.95|773.07|774.76|771.88|0
1653507480000|2022-05-25 19:38:00|776.31|773.43|774.76|771.88|776.31|773.43|774.76|771.88|0
1653507490000|2022-05-25 19:38:10|774.52|771.64|775.47|772.59|775.47|772.59|774.28|771.4|0
1653507500000|2022-05-25 19:38:20|775.71|772.83|775.47|772.59|775.71|772.83|775.47|772.59|0
1653507510000|2022-05-25 19:38:30|775.71|772.83|775.84|772.96|775.95|773.07|775.47|772.59|0
1653507520000|2022-05-25 19:38:40|775.71|772.83|773.33|770.45|776.19|773.31|773.33|770.45|0
1653507530000|2022-05-25 19:38:50|774.28|771.4|773.57|770.69|774.28|771.4|773.33|770.45|0
1653507540000|2022-05-25 19:39:00|774.04|771.16|775|772.12|775|772.12|773.33|770.45|0
1653507550000|2022-05-25 19:39:10|774.52|771.64|775.24|772.36|775.24|772.36|774.52|771.64|0
1653507560000|2022-05-25 19:39:20|775|772.12|774.04|771.16|775|772.12|774.04|771.16|0
1653507570000|2022-05-25 19:39:30|774.76|771.88|775.71|772.83|775.71|772.83|774.76|771.88|0
1653507580000|2022-05-25 19:39:40|776.43|773.55|775.95|773.07|776.91|774.03|775.95|773.07|0
1653507590000|2022-05-25 19:39:50|775.47|772.59|775.47|772.59|775.71|772.83|775.47|772.59|0
1653507600000|2022-05-25 19:40:00|776.19|773.31|777.14|774.26|777.14|774.26|775.47|772.59|0
1653507610000|2022-05-25 19:40:10|777.62|774.74|777.86|774.98|777.86|774.98|777.62|774.74|0
1653507620000|2022-05-25 19:40:20|777.62|774.74|779.29|776.41|779.29|776.41|777.62|774.74|0
1653507630000|2022-05-25 19:40:30|779.05|776.17|779.77|776.89|779.77|776.89|778.81|775.93|0
1653507640000|2022-05-25 19:40:40|779.53|776.65|779.29|776.41|779.53|776.65|779.29|776.41|0
1653507650000|2022-05-25 19:40:50|779.77|776.89|780.01|777.13|780.01|777.13|779.53|776.65|0
1653507660000|2022-05-25 19:41:00|779.53|776.65|778.81|775.93|779.77|776.89|778.81|775.93|0
1653507670000|2022-05-25 19:41:10|779.05|776.17|778.58|775.7|779.05|776.17|778.58|775.7|0
1653507680000|2022-05-25 19:41:20|777.98|775.1|777.74|774.86|777.98|775.1|777.62|774.74|0
1653507690000|2022-05-25 19:41:30|777.14|774.26|777.14|774.26|777.14|774.26|777.14|774.26|0
1653507700000|2022-05-25 19:41:40|776.67|773.79|777.38|774.5|777.38|774.5|776.67|773.79|0
1653507710000|2022-05-25 19:41:50|776.43|773.55|776.43|773.55|776.43|773.55|776.19|773.31|0
1653507720000|2022-05-25 19:42:00|777.14|774.26|776.67|773.79|777.14|774.26|776.67|773.79|0
1653507730000|2022-05-25 19:42:10|775.95|773.07|775.47|772.59|775.95|773.07|775.47|772.59|0
1653507740000|2022-05-25 19:42:20|775.71|772.83|775.95|773.07|775.95|773.07|775.47|772.59|0
1653507750000|2022-05-25 19:42:30|775.47|772.59|774.76|771.88|775.47|772.59|774.76|771.88|0
1653507760000|2022-05-25 19:42:40|775|772.12|774.76|771.88|775.24|772.36|774.76|771.88|0
1653507770000|2022-05-25 19:42:50|775.24|772.36|775.95|773.07|775.95|773.07|775.24|772.36|0
1653507780000|2022-05-25 19:43:00|775.71|772.83|775.24|772.36|775.71|772.83|774.52|771.64|0
1653507790000|2022-05-25 19:43:10|775.71|772.83|775.71|772.83|775.95|773.07|775.47|772.59|0
1653507800000|2022-05-25 19:43:20|776.67|773.79|775.71|772.83|776.67|773.79|775.47|772.59|0
1653507810000|2022-05-25 19:43:30|775|772.12|774.28|771.4|775.12|772.24|774.28|771.4|0
1653507820000|2022-05-25 19:43:40|775|772.12|774.76|771.88|775|772.12|774.28|771.4|0
1653507830000|2022-05-25 19:43:50|774.04|771.16|773.57|770.69|774.04|771.16|773.57|770.69|0
1653507840000|2022-05-25 19:44:00|774.04|771.16|774.41|771.53|774.41|771.53|773.57|770.69|0
1653507850000|2022-05-25 19:44:10|774.28|771.4|773.09|770.21|774.28|771.4|773.09|770.21|0
1653507860000|2022-05-25 19:44:20|772.74|769.86|772.61|769.73|773.09|770.21|772.61|769.73|0
1653507870000|2022-05-25 19:44:30|773.09|770.21|773.69|770.81|773.69|770.81|772.85|769.97|0
1653507880000|2022-05-25 19:44:40|773.09|770.21|773.33|770.45|773.8|770.92|773.09|770.21|0
1653507890000|2022-05-25 19:44:50|773.8|770.92|773.33|770.45|773.8|770.92|773.09|770.21|0
1653507900000|2022-05-25 19:45:00|774.04|771.16|775.71|772.83|776.43|773.55|774.04|771.16|0
1653507910000|2022-05-25 19:45:10|775|772.12|775.71|772.83|775.71|772.83|775|772.12|0
1653507920000|2022-05-25 19:45:20|775.47|772.59|775.95|773.07|775.95|773.07|775.47|772.59|0
1653507930000|2022-05-25 19:45:30|776.9|774.02|776.19|773.31|776.9|774.02|776.07|773.19|0
1653507940000|2022-05-25 19:45:40|775.95|773.07|775.95|773.07|776.19|773.31|775.47|772.59|0
1653507950000|2022-05-25 19:45:50|776.67|773.79|777.86|774.98|777.86|774.98|776.67|773.79|0
1653507960000|2022-05-25 19:46:00|778.1|775.22|776.67|773.79|778.1|775.22|776.67|773.79|0
1653507970000|2022-05-25 19:46:10|776.43|773.55|776.67|773.79|776.67|773.79|776.19|773.31|0
1653507980000|2022-05-25 19:46:20|776.9|774.02|776.67|773.79|776.9|774.02|776.43|773.55|0
1653507990000|2022-05-25 19:46:30|776.9|774.02|777.14|774.26|777.14|774.26|776.9|774.02|0
1653508000000|2022-05-25 19:46:40|777.38|774.5|777.86|774.98|777.86|774.98|777.38|774.5|0
1653508010000|2022-05-25 19:46:50|777.38|774.5|777.14|774.26|777.38|774.5|777.14|774.26|0
1653508020000|2022-05-25 19:47:00|776.9|774.02|777.62|774.74|777.62|774.74|776.9|774.02|0
1653508030000|2022-05-25 19:47:10|777.86|774.98|779.29|776.41|779.29|776.41|777.62|774.74|0
1653508040000|2022-05-25 19:47:20|779.05|776.17|778.34|775.46|779.05|776.17|778.34|775.46|0
1653508050000|2022-05-25 19:47:30|777.74|774.86|776.67|773.79|777.74|774.86|776.67|773.79|0
1653508060000|2022-05-25 19:47:40|776.43|773.55|776.67|773.79|776.67|773.79|776.43|773.55|0
1653508070000|2022-05-25 19:47:50|776.19|773.31|774.76|771.88|776.19|773.31|774.76|771.88|0
1653508080000|2022-05-25 19:48:00|775.47|772.59|775.71|772.83|775.71|772.83|774.76|771.88|0
1653508090000|2022-05-25 19:48:10|776.67|773.79|776.43|773.55|776.67|773.79|775.71|772.83|0
1653508100000|2022-05-25 19:48:20|776.79|773.91|777.38|774.5|777.38|774.5|776.79|773.91|0
1653508110000|2022-05-25 19:48:30|778.34|775.46|779.05|776.17|779.05|776.17|778.34|775.46|0
1653508120000|2022-05-25 19:48:40|778.94|776.06|779.29|776.41|779.29|776.41|778.81|775.93|0
1653508130000|2022-05-25 19:48:50|779.53|776.65|777.62|774.74|779.53|776.65|777.62|774.74|0
1653508140000|2022-05-25 19:49:00|777.38|774.5|779.53|776.65|779.53|776.65|777.38|774.5|0
1653508150000|2022-05-25 19:49:10|779.77|776.89|780.39|777.51|780.39|777.51|779.77|776.89|0
1653508160000|2022-05-25 19:49:20|780.63|777.75|780.15|777.27|780.63|777.75|779.91|777.03|0
1653508170000|2022-05-25 19:49:30|779.68|776.8|779.2|776.32|779.68|776.8|778.96|776.08|0
1653508180000|2022-05-25 19:49:40|779.68|776.8|779.2|776.32|780.15|777.27|779.2|776.32|0
1653508190000|2022-05-25 19:49:50|779.44|776.56|777.77|774.89|779.44|776.56|777.77|774.89|0
1653508200000|2022-05-25 19:50:00|781.95|779.07|787.43|784.55|787.43|784.55|781.95|779.07|0
1653508210000|2022-05-25 19:50:10|788.03|785.15|785.16|782.28|788.03|785.15|785.16|782.28|0
1653508220000|2022-05-25 19:50:20|785.4|782.52|785.76|782.64|786.24|783.12|784.92|782.04|0
1653508230000|2022-05-25 19:50:30|786.47|783.35|788.27|785.15|788.27|785.15|786.47|783.35|0
1653508240000|2022-05-25 19:50:40|787.43|784.31|786.71|783.59|787.67|784.55|786.71|783.59|0
1653508250000|2022-05-25 19:50:50|785.04|781.92|784.8|781.68|785.04|781.92|783.37|780.25|0
1653508260000|2022-05-25 19:51:00|785.52|782.4|786.47|783.35|786.47|783.35|785.28|782.16|0
1653508270000|2022-05-25 19:51:10|787.19|784.07|788.38|785.26|788.38|785.26|787.19|784.07|0
1653508280000|2022-05-25 19:51:20|788.15|785.03|786.24|783.12|788.15|785.03|786.24|783.12|0
1653508290000|2022-05-25 19:51:30|786|782.88|786.95|783.83|786.95|783.83|786|782.88|0
1653508300000|2022-05-25 19:51:40|787.19|784.07|786.95|783.83|787.19|784.07|786.84|783.72|0
1653508310000|2022-05-25 19:51:50|786.71|783.59|787.43|784.31|787.43|784.31|786.71|783.59|0
1653508320000|2022-05-25 19:52:00|787.19|784.07|787.91|784.79|788.62|785.5|787.19|784.07|0
1653508330000|2022-05-25 19:52:10|787.19|784.07|787.67|784.55|788.38|785.26|787.19|784.07|0
1653508340000|2022-05-25 19:52:20|786.95|783.83|786.47|783.35|786.95|783.83|786.47|783.35|0
1653508350000|2022-05-25 19:52:30|787.67|784.55|786.95|783.83|788.14|785.02|786.95|783.83|0
1653508360000|2022-05-25 19:52:40|786.47|783.35|786.23|783.11|787.19|784.07|786.23|783.11|0
1653508370000|2022-05-25 19:52:50|786.47|783.35|786.47|783.35|786.47|783.35|786|782.88|0
1653508380000|2022-05-25 19:53:00|788.14|785.02|787.19|784.07|788.14|785.02|787.19|784.07|0
1653508390000|2022-05-25 19:53:10|787.91|784.79|788.75|785.63|788.86|785.74|787.91|784.79|0
1653508400000|2022-05-25 19:53:20|787.91|784.79|787.19|784.07|787.91|784.79|786.95|783.83|0
1653508410000|2022-05-25 19:53:30|786.6|783.48|786.23|783.11|786.6|783.48|786.23|783.11|0
1653508420000|2022-05-25 19:53:40|786|782.88|786.23|783.11|786.23|783.11|786|782.88|0
1653508430000|2022-05-25 19:53:50|785.28|782.16|784.69|781.57|785.28|782.16|784.69|781.57|0
1653508440000|2022-05-25 19:54:00|784.09|780.97|784.09|780.97|784.56|781.44|784.09|780.97|0
1653508450000|2022-05-25 19:54:10|783.97|780.85|782.06|778.94|783.97|780.85|782.06|778.94|0
1653508460000|2022-05-25 19:54:20|781.94|778.82|781.23|778.11|781.94|778.82|781.23|778.11|0
1653508470000|2022-05-25 19:54:30|780.99|777.87|781.7|778.58|781.94|778.82|780.99|777.87|0
1653508480000|2022-05-25 19:54:40|780.99|777.87|780.99|777.87|782.18|779.06|780.99|777.87|0
1653508490000|2022-05-25 19:54:50|781.94|778.82|781.94|778.82|781.94|778.82|781.23|778.11|0
1653508500000|2022-05-25 19:55:00|782.89|779.77|781.94|778.82|782.89|779.77|781.94|778.82|0
1653508510000|2022-05-25 19:55:10|781.23|778.11|779.2|776.08|781.23|778.11|779.2|776.08|0
1653508520000|2022-05-25 19:55:20|778.6|775.48|779.32|776.2|779.8|776.68|778.37|775.25|0
1653508530000|2022-05-25 19:55:30|779.08|775.96|779.32|776.2|780.03|776.91|779.08|775.96|0
1653508540000|2022-05-25 19:55:40|779.08|775.96|780.15|777.27|780.51|777.39|779.08|775.96|0
1653508550000|2022-05-25 19:55:50|778.96|776.08|779.44|776.56|779.44|776.56|778.48|775.6|0
1653508560000|2022-05-25 19:56:00|779.2|776.32|777.77|774.89|779.2|776.32|777.77|774.89|0
1653508570000|2022-05-25 19:56:10|777.29|774.41|777.53|774.65|778.25|775.37|776.82|773.94|0
1653508580000|2022-05-25 19:56:20|777.06|774.18|778.01|775.13|778.48|775.6|777.06|774.18|0
1653508590000|2022-05-25 19:56:30|778.72|775.84|779.44|776.56|779.44|776.56|778.72|775.84|0
1653508600000|2022-05-25 19:56:40|778.96|776.08|781.11|778.23|781.11|778.23|778.96|776.08|0
1653508610000|2022-05-25 19:56:50|780.87|777.99|780.63|777.75|780.87|777.99|780.39|777.51|0
1653508620000|2022-05-25 19:57:00|780.87|777.99|781.58|778.7|781.58|778.7|780.87|777.99|0
1653508630000|2022-05-25 19:57:10|781.82|778.94|781.58|778.7|781.82|778.94|781.58|778.7|0
1653508640000|2022-05-25 19:57:20|780.87|777.99|781.58|778.7|781.58|778.7|780.87|777.99|0
1653508650000|2022-05-25 19:57:30|780.87|777.99|780.63|777.75|781.34|778.46|780.63|777.75|0
1653508660000|2022-05-25 19:57:40|780.87|777.99|780.87|777.99|780.87|777.99|780.87|777.99|0
1653508670000|2022-05-25 19:57:50|780.15|777.27|780.15|777.27|780.39|777.51|780.15|777.27|0
1653508680000|2022-05-25 19:58:00|780.87|777.99|782.06|779.18|782.06|779.18|780.87|777.99|0
1653508690000|2022-05-25 19:58:10|782.3|779.42|782.3|779.42|782.54|779.66|781.82|778.94|0
1653508700000|2022-05-25 19:58:20|782.42|779.54|782.06|779.18|782.42|779.54|782.06|779.18|0
1653508710000|2022-05-25 19:58:30|782.3|779.42|783.01|780.13|783.01|780.13|782.06|779.18|0
1653508720000|2022-05-25 19:58:40|782.54|779.66|781.11|778.23|782.54|779.66|781.11|778.23|0
1653508730000|2022-05-25 19:58:50|781.58|778.7|780.87|777.99|781.58|778.7|780.63|777.75|0
1653508740000|2022-05-25 19:59:00|781.82|778.94|782.77|779.89|783.01|780.13|781.82|778.94|0
1653508750000|2022-05-25 19:59:10|782.3|779.42|782.3|779.42|782.3|779.42|781.58|778.7|0
1653508760000|2022-05-25 19:59:20|781.34|778.46|781.34|778.46|781.34|778.46|781.11|778.23|0
1653508770000|2022-05-25 19:59:30|781.11|778.23|780.39|777.51|781.11|778.23|780.39|777.51|0
1653508780000|2022-05-25 19:59:40|780.15|777.27|781.58|778.7|781.58|778.7|779.68|776.8|0
1653508790000|2022-05-25 19:59:50|780.63|777.75|780.15|777.27|781.11|778.23|780.15|777.27|0
1653508800000|2022-05-25 20:00:00|778.01|775.13|779.2|776.32|779.2|776.32|778.01|775.13|0
1653508810000|2022-05-25 20:00:10|778.96|776.08|780.39|777.51|780.39|777.51|778.72|775.84|0
1653508820000|2022-05-25 20:00:20|779.44|776.56|779.2|776.32|779.44|776.56|779.2|776.32|0
1653508830000|2022-05-25 20:00:30|779.91|777.03|780.15|777.27|780.15|777.27|779.67|776.79|0
1653508840000|2022-05-25 20:00:40|779.67|776.79|779.2|776.32|779.91|777.03|779.2|776.32|0
1653508850000|2022-05-25 20:00:50|779.44|776.56|779.44|776.56|779.67|776.79|779.44|776.56|0
1653508860000|2022-05-25 20:01:00|779.2|776.32|778.72|775.84|779.2|776.32|778.25|775.37|0
1653508870000|2022-05-25 20:01:10|779.2|776.32|778.48|775.6|779.44|776.56|778.48|775.6|0
1653508880000|2022-05-25 20:01:20|778.96|776.08|778.25|775.37|779.2|776.32|778.25|775.37|0
1653508890000|2022-05-25 20:01:30|778.48|775.6|778.01|775.13|778.48|775.6|778.01|775.13|0
1653508900000|2022-05-25 20:01:40|778.48|775.6|778.48|775.6|778.96|776.08|778.48|775.6|0
1653508910000|2022-05-25 20:01:50|778.72|775.84|778.25|775.37|778.72|775.84|778.01|775.13|0
1653508920000|2022-05-25 20:02:00|778.72|775.84|778.72|775.84|778.72|775.84|778.48|775.6|0
1653508930000|2022-05-25 20:02:10|778.61|775.73|778.25|775.37|778.61|775.73|778.01|775.13|0
1653508940000|2022-05-25 20:02:20|778.01|775.13|778.01|775.13|778.01|775.13|778.01|775.13|0
1653508950000|2022-05-25 20:02:30|778.25|775.37|778.72|775.84|778.72|775.84|778.25|775.37|0
1653508960000|2022-05-25 20:02:40|778.48|775.6|778.25|775.37|778.72|775.84|778.25|775.37|0
1653508970000|2022-05-25 20:02:50|778.72|775.84|778.25|775.37|778.72|775.84|778.01|775.13|0
1653508980000|2022-05-25 20:03:00|777.77|774.89|777.77|774.89|777.77|774.89|777.77|774.89|0
1653508990000|2022-05-25 20:03:10|777.89|775.01|778.25|775.37|778.25|775.37|777.77|774.89|0
1653509000000|2022-05-25 20:03:20|778.72|775.84|778.72|775.84|778.96|776.08|778.25|775.37|0
1653509010000|2022-05-25 20:03:30|778.48|775.6|778.48|775.6|778.48|775.6|778.48|775.6|0
1653509020000|2022-05-25 20:03:40|778.72|775.84|778.25|775.37|778.72|775.84|778.01|775.13|0
1653509030000|2022-05-25 20:03:50|778.01|775.13|778.25|775.37|778.25|775.37|778.01|775.13|0
1653509040000|2022-05-25 20:04:00|778.01|775.13|778.25|775.37|778.25|775.37|778.01|775.13|0
1653509050000|2022-05-25 20:04:10|778.48|775.6|778.48|775.6|778.48|775.6|778.48|775.6|0
1653509060000|2022-05-25 20:04:20|778.25|775.37|778.25|775.37|778.25|775.37|778.25|775.37|0
1653509070000|2022-05-25 20:04:30|778.01|775.13|778.01|775.13|778.01|775.13|778.01|775.13|0
1653509080000|2022-05-25 20:04:40|778.25|775.37|778.25|775.37|778.25|775.37|778.25|775.37|0
1653509090000|2022-05-25 20:04:50|778.01|775.13|779.2|776.32|779.2|776.32|778.01|775.13|0
1653509100000|2022-05-25 20:05:00|778.96|776.08|778.96|776.08|778.96|776.08|778.72|775.84|0
1653509110000|2022-05-25 20:05:10|778.85|775.97|778.72|775.84|778.85|775.97|778.72|775.84|0
1653509120000|2022-05-25 20:05:20|778.96|776.08|778.96|776.08|778.96|776.08|778.96|776.08|0
1653509130000|2022-05-25 20:05:30|778.72|775.84|778.48|775.6|778.72|775.84|778.48|775.6|0
1653509140000|2022-05-25 20:05:40|777.77|774.89|778.24|775.36|778.48|775.6|777.77|774.89|0
1653509150000|2022-05-25 20:05:50|778.72|775.84|778.48|775.6|778.96|776.08|778.48|775.6|0
1653509160000|2022-05-25 20:06:00|778.72|775.84|778.48|775.6|778.72|775.84|778.48|775.6|0
1653509170000|2022-05-25 20:06:10|778.72|775.84|778.72|775.84|778.72|775.84|778.72|775.84|0
1653509180000|2022-05-25 20:06:20|778.96|776.08|778.72|775.84|778.96|776.08|778.72|775.84|0
1653509190000|2022-05-25 20:06:30|778.96|776.08|778.72|775.84|778.96|776.08|778.72|775.84|0
1653509200000|2022-05-25 20:06:40|778.96|776.08|779.67|776.79|779.67|776.79|778.96|776.08|0
1653509210000|2022-05-25 20:06:50|779.91|777.03|781.1|778.22|781.34|778.46|779.91|777.03|0
1653509220000|2022-05-25 20:07:00|780.63|777.75|780.87|777.99|780.87|777.99|780.63|777.75|0
1653509230000|2022-05-25 20:07:10|781.1|778.22|782.3|779.42|782.3|779.42|781.1|778.22|0
1653509240000|2022-05-25 20:07:20|782.06|779.18|782.06|779.18|782.06|779.18|782.06|779.18|0
1653509250000|2022-05-25 20:07:30|781.82|778.94|781.58|778.7|782.3|779.42|781.58|778.7|0
1653509260000|2022-05-25 20:07:40|781.1|778.22|781.58|778.7|782.3|779.42|780.87|777.99|0
1653509270000|2022-05-25 20:07:50|782.06|779.18|782.3|779.42|782.3|779.42|782.06|779.18|0
1653509280000|2022-05-25 20:08:00|782.06|779.18|782.3|779.42|782.3|779.42|782.06|779.18|0
1653509290000|2022-05-25 20:08:10|783.97|781.09|783.73|780.85|783.97|781.09|783.49|780.61|0
1653509300000|2022-05-25 20:08:20|783.85|780.97|783.73|780.85|783.97|781.09|783.73|780.85|0
1653509310000|2022-05-25 20:08:30|783.25|780.37|783.49|780.61|783.49|780.61|782.53|779.65|0
1653509320000|2022-05-25 20:08:40|783.25|780.37|784.92|782.04|784.92|782.04|783.25|780.37|0
1653509330000|2022-05-25 20:08:50|784.44|781.56|785.4|782.52|785.4|782.52|784.44|781.56|0
1653509340000|2022-05-25 20:09:00|785.64|782.76|784.92|782.04|786.35|783.47|784.92|782.04|0
1653509350000|2022-05-25 20:09:10|783.73|780.85|785.4|782.52|785.4|782.52|783.73|780.85|0
1653509360000|2022-05-25 20:09:20|785.64|782.76|785.4|782.52|785.87|782.99|785.4|782.52|0
1653509370000|2022-05-25 20:09:30|785.52|782.64|785.64|782.76|785.87|782.99|785.52|782.64|0
1653509380000|2022-05-25 20:09:40|786.11|783.23|785.87|782.99|786.35|783.47|785.87|782.99|0
1653509390000|2022-05-25 20:09:50|786.59|783.71|786.59|783.71|786.59|783.71|786.59|783.71|0
1653509400000|2022-05-25 20:10:00|786.35|783.47|784.92|782.04|786.35|783.47|784.92|782.04|0
1653509410000|2022-05-25 20:10:10|784.68|781.8|784.92|782.04|784.92|782.04|784.68|781.8|0
1653509420000|2022-05-25 20:10:20|785.16|782.28|785.4|782.52|785.87|782.99|785.16|782.28|0
1653509430000|2022-05-25 20:10:30|785.16|782.28|785.28|782.4|785.28|782.4|784.92|782.04|0
1653509440000|2022-05-25 20:10:40|785.16|782.28|787.31|784.43|787.31|784.43|785.16|782.28|0
1653509450000|2022-05-25 20:10:50|787.55|784.67|787.31|784.43|787.55|784.67|787.31|784.43|0
1653509460000|2022-05-25 20:11:00|786.48|783.6|786.35|783.47|786.48|783.6|786.11|783.23|0
1653509470000|2022-05-25 20:11:10|786.59|783.71|786.59|783.71|786.59|783.71|786.59|783.71|0
1653509480000|2022-05-25 20:11:20|786.11|783.23|786.59|783.71|786.59|783.71|786.11|783.23|0
1653509490000|2022-05-25 20:11:30|786.11|783.23|785.87|782.99|786.35|783.47|785.87|782.99|0
1653509500000|2022-05-25 20:11:40|786.11|783.23|785.16|782.28|786.11|783.23|784.92|782.04|0
1653509510000|2022-05-25 20:11:50|785.4|782.52|784.68|781.8|785.4|782.52|784.68|781.8|0
1653509520000|2022-05-25 20:12:00|784.09|781.21|784.2|781.32|784.44|781.56|783.73|780.85|0
1653509530000|2022-05-25 20:12:10|783.61|780.73|783.73|780.85|783.85|780.97|783.61|780.73|0
1653509540000|2022-05-25 20:12:20|783.97|781.09|783.49|780.61|783.97|781.09|783.25|780.37|0
1653509550000|2022-05-25 20:12:30|783.25|780.37|783.49|780.61|783.73|780.85|783.25|780.37|0
1653509570000|2022-05-25 20:12:50|783.25|780.37|783.01|780.13|783.49|780.61|783.01|780.13|0
1653509580000|2022-05-25 20:13:00|783.25|780.37|783.25|780.37|783.25|780.37|783.25|780.37|0
1653509590000|2022-05-25 20:13:10|782.77|779.89|782.3|779.42|782.77|779.89|782.3|779.42|0
1653509600000|2022-05-25 20:13:20|782.53|779.65|782.3|779.42|782.53|779.65|782.3|779.42|0
1653509610000|2022-05-25 20:13:30|782.53|779.65|782.3|779.42|782.53|779.65|782.3|779.42|0
1653509620000|2022-05-25 20:13:40|782.06|779.18|781.82|778.94|782.06|779.18|781.82|778.94|0
1653509630000|2022-05-25 20:13:50|781.58|778.7|782.3|779.42|782.3|779.42|781.58|778.7|0
1653509640000|2022-05-25 20:14:00|782.06|779.18|783.25|780.37|783.25|780.37|782.06|779.18|0
1653509650000|2022-05-25 20:14:10|783.01|780.13|782.77|779.89|783.01|780.13|782.77|779.89|0
1653509660000|2022-05-25 20:14:20|783.01|780.13|783.49|780.61|783.49|780.61|783.01|780.13|0
1653509670000|2022-05-25 20:14:30|783.73|780.85|784.68|781.8|784.68|781.8|783.73|780.85|0
1653509680000|2022-05-25 20:14:40|785.16|782.28|785.16|782.28|785.16|782.28|785.04|782.16|0
1653509690000|2022-05-25 20:14:50|785.28|782.4|784.68|781.8|785.4|782.52|784.68|781.8|0
1653509710000|2022-05-25 20:15:10|786.59|783.23|786.35|782.99|786.59|783.23|786.35|782.99|0
1653509720000|2022-05-25 20:15:20|786.59|783.23|786.11|782.75|786.59|783.23|786.11|782.75|0
1653509730000|2022-05-25 20:15:30|785.87|782.51|784.92|781.56|785.87|782.51|784.92|781.56|0
1653509740000|2022-05-25 20:15:40|784.68|781.32|784.2|780.84|784.68|781.32|784.09|780.73|0
1653509750000|2022-05-25 20:15:50|784.44|781.08|784.2|780.84|784.44|781.08|784.2|780.84|0
1653509760000|2022-05-25 20:16:00|783.73|780.37|784.44|781.08|784.44|781.08|783.73|780.37|0
1653509770000|2022-05-25 20:16:10|784.2|780.84|784.2|780.84|784.33|780.97|784.2|780.84|0
1653509790000|2022-05-25 20:16:30|784.44|781.08|784.2|780.84|784.44|781.08|784.09|780.73|0
1653509800000|2022-05-25 20:16:40|784.44|781.08|783.97|780.61|784.44|781.08|783.73|780.37|0
1653509810000|2022-05-25 20:16:50|784.09|780.73|783.73|780.37|784.09|780.73|783.61|780.25|0
1653509820000|2022-05-25 20:17:00|783.97|780.61|783.85|780.49|783.97|780.61|783.85|780.49|0
1653509830000|2022-05-25 20:17:10|783.73|780.37|783.85|780.49|783.97|780.61|783.73|780.37|0
1653509840000|2022-05-25 20:17:20|783.97|780.61|784.2|780.84|784.44|781.08|783.97|780.61|0
1653509850000|2022-05-25 20:17:30|783.85|780.49|783.97|780.61|783.97|780.61|783.73|780.37|0
1653509860000|2022-05-25 20:17:40|783.85|780.49|783.85|780.49|783.85|780.49|783.85|780.49|0
1653509870000|2022-05-25 20:17:50|783.73|780.37|783.97|780.61|783.97|780.61|783.61|780.25|0
1653509880000|2022-05-25 20:18:00|784.2|780.84|783.97|780.61|784.33|780.97|783.97|780.61|0
1653509900000|2022-05-25 20:18:20|784.2|780.84|783.85|780.49|784.2|780.84|783.85|780.49|0
1653509910000|2022-05-25 20:18:30|783.73|780.37|783.73|780.37|783.73|780.37|783.49|780.13|0
1653509930000|2022-05-25 20:18:50|784.44|781.08|784.2|780.84|784.44|781.08|783.85|780.49|0
1653509940000|2022-05-25 20:19:00|784.44|781.08|784.2|780.84|784.44|781.08|784.2|780.84|0
1653509950000|2022-05-25 20:19:10|784.33|780.97|784.2|780.84|784.33|780.97|784.2|780.84|0
1653509960000|2022-05-25 20:19:20|784.44|781.08|784.44|781.08|784.44|781.08|784.44|781.08|0
1653509970000|2022-05-25 20:19:30|784.2|780.84|784.2|780.84|784.2|780.84|784.2|780.84|0
1653509980000|2022-05-25 20:19:40|783.97|780.61|784.2|780.84|784.2|780.84|783.97|780.61|0
1653509990000|2022-05-25 20:19:50|783.97|780.61|784.09|780.73|784.2|780.84|783.97|780.61|0
1653510000000|2022-05-25 20:20:00|783.97|780.61|784.33|780.97|784.33|780.97|783.97|780.61|0
1653510010000|2022-05-25 20:20:10|784.2|780.84|783.97|780.61|784.2|780.84|783.97|780.61|0
1653510020000|2022-05-25 20:20:20|784.2|780.84|784.33|780.97|784.33|780.97|784.2|780.84|0
1653510030000|2022-05-25 20:20:30|784.2|780.84|784.2|780.84|784.2|780.84|783.97|780.61|0
1653510040000|2022-05-25 20:20:40|787.78|784.42|790.41|787.05|790.41|787.05|787.31|783.95|0
1653510050000|2022-05-25 20:20:50|792.56|789.2|789.82|786.46|792.56|789.2|789.69|786.33|0
1653510060000|2022-05-25 20:21:00|791.01|787.65|791.37|788.01|793.76|790.4|791.01|787.65|0
1653510070000|2022-05-25 20:21:10|792.32|788.96|792.56|789.2|792.56|789.2|792.32|788.96|0
1653510080000|2022-05-25 20:21:20|792.45|789.09|791.37|788.01|792.56|789.2|791.37|788.01|0
1653510090000|2022-05-25 20:21:30|791.25|787.89|790.17|786.81|791.25|787.89|787.78|784.42|0
1653510100000|2022-05-25 20:21:40|790.06|786.7|790.3|786.94|790.77|787.41|790.06|786.7|0
1653510110000|2022-05-25 20:21:50|792.08|788.72|790.77|787.41|792.69|789.33|790.77|787.41|0
1653510120000|2022-05-25 20:22:00|791.37|788.01|790.3|786.94|791.37|788.01|790.3|786.94|0
1653510130000|2022-05-25 20:22:10|790.89|787.53|789.22|785.86|790.89|787.53|789.22|785.86|0
1653510140000|2022-05-25 20:22:20|789.46|786.1|790.54|787.18|791.13|787.77|789.46|786.1|0
1653510150000|2022-05-25 20:22:30|789.82|786.46|791.49|788.13|791.61|788.25|789.82|786.46|0
1653510160000|2022-05-25 20:22:40|791.01|787.65|793.04|789.68|793.04|789.68|791.01|787.65|0
1653510170000|2022-05-25 20:22:50|793.4|790.04|793.88|790.52|794.24|790.88|793.4|790.04|0
1653510180000|2022-05-25 20:23:00|794.6|791.24|794.71|791.35|794.71|791.35|794.36|791|0
1653510190000|2022-05-25 20:23:10|794.36|791|794.48|791.12|794.48|791.12|794|790.64|0
1653510200000|2022-05-25 20:23:20|794.36|791|793.4|790.04|794.95|791.59|793.4|790.04|0
1653510210000|2022-05-25 20:23:30|793.76|790.4|794.84|791.48|794.84|791.48|793.76|790.4|0
1653510220000|2022-05-25 20:23:40|795.19|791.83|794.36|791|795.32|791.96|794.36|791|0
1653510230000|2022-05-25 20:23:50|794.95|791.59|795.67|792.31|795.67|792.31|794.12|790.76|0
1653510240000|2022-05-25 20:24:00|795.91|792.55|796.03|792.67|796.15|792.79|795.91|792.55|0
1653510250000|2022-05-25 20:24:10|796.39|793.03|795.43|792.07|796.39|793.03|794.84|791.48|0
1653510260000|2022-05-25 20:24:20|794.95|791.59|795.43|792.07|795.91|792.55|794.95|791.59|0
1653510270000|2022-05-25 20:24:30|794.95|791.59|794.95|791.59|794.95|791.59|794.71|791.35|0
1653510280000|2022-05-25 20:24:40|794.71|791.35|794.84|791.48|794.95|791.59|794.71|791.35|0
1653510290000|2022-05-25 20:24:50|795.19|791.83|795.67|792.31|795.67|792.31|795.19|791.83|0
1653510300000|2022-05-25 20:25:00|795.43|792.07|795.67|792.31|795.67|792.31|794.47|791.11|0
1653510310000|2022-05-25 20:25:10|795.56|792.2|795.67|792.31|795.67|792.31|795.43|792.07|0
1653510320000|2022-05-25 20:25:20|795.91|792.55|796.15|792.79|796.15|792.79|795.91|792.55|0
1653510330000|2022-05-25 20:25:30|796.39|793.03|796.39|793.03|796.39|793.03|796.15|792.79|0
1653510340000|2022-05-25 20:25:40|797.59|794.23|798.78|795.42|798.78|795.42|797.59|794.23|0
1653510350000|2022-05-25 20:25:50|798.3|794.94|798.3|794.94|798.3|794.94|797.35|793.99|0
1653510360000|2022-05-25 20:26:00|798.06|794.7|798.54|795.18|798.54|795.18|797.35|793.99|0
1653510370000|2022-05-25 20:26:10|797.82|794.46|798.54|795.18|798.54|795.18|797.82|794.46|0
1653510380000|2022-05-25 20:26:20|798.06|794.7|797.71|794.35|798.3|794.94|797.71|794.35|0
1653510390000|2022-05-25 20:26:30|797.82|794.46|798.06|794.7|798.06|794.7|797.71|794.35|0
1653510400000|2022-05-25 20:26:40|797.95|794.59|798.3|794.94|798.43|795.07|797.95|794.59|0
1653510410000|2022-05-25 20:26:50|798.78|795.42|798.91|795.55|798.91|795.55|798.54|795.18|0
1653510420000|2022-05-25 20:27:00|798.78|795.42|798.3|794.94|798.78|795.42|798.06|794.7|0
1653510430000|2022-05-25 20:27:10|799.02|795.66|799.02|795.66|799.26|795.9|799.02|795.66|0
1653510440000|2022-05-25 20:27:20|798.78|795.42|798.3|794.94|798.78|795.42|798.3|794.94|0
1653510450000|2022-05-25 20:27:30|799.02|795.66|797.95|794.59|799.02|795.66|797.95|794.59|0
1653510460000|2022-05-25 20:27:40|798.06|794.7|797.47|794.11|798.06|794.7|797.47|794.11|0
1653510470000|2022-05-25 20:27:50|797.82|794.46|797.58|794.22|797.82|794.46|797.58|794.22|0
1653510480000|2022-05-25 20:28:00|798.06|794.7|797.58|794.22|798.06|794.7|797.35|793.99|0
1653510490000|2022-05-25 20:28:10|797.35|793.99|797.58|794.22|797.58|794.22|797.35|793.99|0
1653510500000|2022-05-25 20:28:20|798.43|795.07|797.71|794.35|798.43|795.07|797.71|794.35|0
1653510510000|2022-05-25 20:28:30|797.95|794.59|797.23|793.87|797.95|794.59|797.23|793.87|0
1653510520000|2022-05-25 20:28:40|797.58|794.22|797.58|794.22|797.95|794.59|797.58|794.22|0
1653510530000|2022-05-25 20:28:50|797.35|793.99|797.35|793.99|797.58|794.22|797.23|793.87|0
1653510540000|2022-05-25 20:29:00|797.47|794.11|796.99|793.63|797.47|794.11|796.99|793.63|0
1653510550000|2022-05-25 20:29:10|796.87|793.51|797.35|793.99|797.35|793.99|796.87|793.51|0
1653510560000|2022-05-25 20:29:20|797.23|793.87|796.39|793.03|797.23|793.87|796.39|793.03|0
1653510570000|2022-05-25 20:29:30|796.75|793.39|795.19|791.83|796.75|793.39|795.19|791.83|0
1653510580000|2022-05-25 20:29:40|794.47|791.11|794|790.64|794.71|791.35|794|790.64|0
1653510590000|2022-05-25 20:29:50|794.24|790.88|793.88|790.52|794.71|791.35|793.88|790.52|0
1653510600000|2022-05-25 20:30:00|794.71|791.35|794.95|791.59|795.56|792.2|794.6|791.24|0
1653510610000|2022-05-25 20:30:10|794.6|791.24|793.76|790.4|794.6|791.24|793.76|790.4|0
1653510620000|2022-05-25 20:30:20|793.4|790.04|793.28|789.92|793.4|790.04|793.28|789.92|0
1653510630000|2022-05-25 20:30:30|793.04|789.68|793.28|789.92|793.28|789.92|793.04|789.68|0
1653510640000|2022-05-25 20:30:40|793.4|790.04|792.8|789.44|793.4|790.04|792.8|789.44|0
1653510650000|2022-05-25 20:30:50|792.56|789.2|791.84|788.48|792.56|789.2|791.84|788.48|0
1653510660000|2022-05-25 20:31:00|791.73|788.37|791.84|788.48|791.84|788.48|791.73|788.37|0
1653510670000|2022-05-25 20:31:10|792.08|788.72|792.32|788.96|792.69|789.33|792.08|788.72|0
1653510680000|2022-05-25 20:31:20|792.8|789.44|792.08|788.72|792.92|789.56|792.08|788.72|0
1653510690000|2022-05-25 20:31:30|791.49|788.13|791.37|788.01|791.49|788.13|791.01|787.65|0
1653510700000|2022-05-25 20:31:40|790.89|787.53|790.65|787.29|790.89|787.53|790.65|787.29|0
1653510710000|2022-05-25 20:31:50|790.89|787.53|790.89|787.53|791.01|787.65|790.89|787.53|0
1653510720000|2022-05-25 20:32:00|790.53|787.17|790.41|787.05|790.65|787.29|790.41|787.05|0
1653510730000|2022-05-25 20:32:10|790.89|787.53|791.13|787.77|791.37|788.01|790.53|787.17|0
1653510740000|2022-05-25 20:32:20|790.89|787.53|790.41|787.05|791.25|787.89|790.41|787.05|0
1653510750000|2022-05-25 20:32:30|790.53|787.17|791.25|787.89|791.6|788.24|790.53|787.17|0
1653510760000|2022-05-25 20:32:40|791.13|787.77|790.65|787.29|791.13|787.77|790.41|787.05|0
1653510770000|2022-05-25 20:32:50|790.53|787.17|791.37|788.01|791.37|788.01|790.53|787.17|0
1653510780000|2022-05-25 20:33:00|791.73|788.37|792.32|788.96|792.32|788.96|791.37|788.01|0
1653510790000|2022-05-25 20:33:10|791.84|788.48|791.97|788.61|791.97|788.61|791.73|788.37|0
1653510800000|2022-05-25 20:33:20|791.49|788.13|791.37|788.01|791.6|788.24|791.37|788.01|0
1653510810000|2022-05-25 20:33:30|791.13|787.77|790.65|787.29|791.13|787.77|790.65|787.29|0
1653510820000|2022-05-25 20:33:40|790.41|787.05|790.89|787.53|790.89|787.53|790.41|787.05|0
1653510830000|2022-05-25 20:33:50|790.65|787.29|790.53|787.17|791.01|787.65|790.53|787.17|0
1653510840000|2022-05-25 20:34:00|790.06|786.7|790.06|786.7|790.06|786.7|789.82|786.46|0
1653510850000|2022-05-25 20:34:10|790.17|786.81|788.98|785.62|790.17|786.81|788.26|784.9|0
1653510860000|2022-05-25 20:34:20|788.86|785.5|788.5|785.14|788.86|785.5|788.38|785.02|0
1653510870000|2022-05-25 20:34:30|788.02|784.66|787.54|784.18|788.02|784.66|787.3|783.94|0
1653510880000|2022-05-25 20:34:40|787.3|783.94|787.54|784.18|787.54|784.18|787.3|783.94|0
1653510890000|2022-05-25 20:34:50|787.67|784.31|787.54|784.18|787.67|784.31|787.54|784.18|0
1653510900000|2022-05-25 20:35:00|787.67|784.31|787.3|783.94|787.67|784.31|787.3|783.94|0
1653510910000|2022-05-25 20:35:10|787.43|784.07|789.22|785.86|789.22|785.86|787.43|784.07|0
1653510920000|2022-05-25 20:35:20|789.1|785.74|789.34|785.98|789.34|785.98|788.98|785.62|0
1653510930000|2022-05-25 20:35:30|788.74|785.38|788.38|785.02|788.98|785.62|788.38|785.02|0
1653510940000|2022-05-25 20:35:40|788.15|784.79|788.15|784.79|788.38|785.02|788.02|784.66|0
1653510950000|2022-05-25 20:35:50|788.02|784.66|788.5|785.14|788.74|785.38|788.02|784.66|0
1653510960000|2022-05-25 20:36:00|788.38|785.02|788.02|784.66|788.38|785.02|788.02|784.66|0
1653510970000|2022-05-25 20:36:10|788.26|784.9|788.26|784.9|788.26|784.9|788.26|784.9|0
1653510980000|2022-05-25 20:36:20|788.15|784.79|787.78|784.42|788.15|784.79|787.78|784.42|0
1653510990000|2022-05-25 20:36:30|788.02|784.66|788.5|785.14|788.62|785.26|788.02|784.66|0
1653511000000|2022-05-25 20:36:40|788.62|785.26|788.62|785.26|788.62|785.26|788.5|785.14|0
1653511010000|2022-05-25 20:36:50|788.02|784.66|787.67|784.31|788.26|784.9|787.67|784.31|0
1653511020000|2022-05-25 20:37:00|788.02|784.66|788.02|784.66|788.02|784.66|787.54|784.18|0
1653511030000|2022-05-25 20:37:10|787.91|784.55|788.15|784.79|788.15|784.79|787.3|783.94|0
1653511040000|2022-05-25 20:37:20|787.78|784.42|788.15|784.79|788.15|784.79|787.78|784.42|0
1653511050000|2022-05-25 20:37:30|788.26|784.9|788.74|785.38|788.74|785.38|788.26|784.9|0
1653511060000|2022-05-25 20:37:40|788.62|785.26|787.91|784.55|788.62|785.26|787.91|784.55|0
1653511070000|2022-05-25 20:37:50|788.02|784.66|788.02|784.66|788.02|784.66|787.54|784.18|0
1653511080000|2022-05-25 20:38:00|788.26|784.9|786.59|783.23|788.26|784.9|786.59|783.23|0
1653511090000|2022-05-25 20:38:10|786.35|782.99|786.71|783.35|786.71|783.35|786.11|782.75|0
1653511100000|2022-05-25 20:38:20|786.59|783.23|787.07|783.71|787.07|783.71|786.59|783.23|0
1653511110000|2022-05-25 20:38:30|786.59|783.23|785.76|782.4|786.59|783.23|785.76|782.4|0
1653511120000|2022-05-25 20:38:40|785.87|782.51|786.35|782.99|786.35|782.99|785.87|782.51|0
1653511130000|2022-05-25 20:38:50|786.59|783.23|785.87|782.51|786.59|783.23|785.87|782.51|0
1653511140000|2022-05-25 20:39:00|785.39|782.03|786.11|782.75|786.11|782.75|785.39|782.03|0
1653511150000|2022-05-25 20:39:10|786.59|783.23|786.47|783.11|786.83|783.47|786.47|783.11|0
1653511160000|2022-05-25 20:39:20|786.59|783.23|786.47|783.11|786.59|783.23|786.47|783.11|0
1653511170000|2022-05-25 20:39:30|786.35|782.99|786.11|782.75|786.35|782.99|786.11|782.75|0
1653511180000|2022-05-25 20:39:40|785.76|782.4|786.11|782.75|786.11|782.75|785.76|782.4|0
1653511190000|2022-05-25 20:39:50|786.59|783.23|786.35|782.99|786.71|783.35|786.23|782.87|0
1653511200000|2022-05-25 20:40:00|786.47|783.11|787.78|784.42|787.78|784.42|786.47|783.11|0
1653511210000|2022-05-25 20:40:10|787.54|784.18|788.02|784.66|788.02|784.66|787.54|784.18|0
1653511220000|2022-05-25 20:40:20|787.91|784.55|787.19|783.83|787.91|784.55|786.95|783.59|0
1653511230000|2022-05-25 20:40:30|787.07|783.71|787.67|784.31|787.78|784.42|787.07|783.71|0
1653511240000|2022-05-25 20:40:40|788.02|784.66|787.91|784.55|788.02|784.66|787.91|784.55|0
1653511250000|2022-05-25 20:40:50|787.54|784.18|787.67|784.31|787.67|784.31|787.54|784.18|0
1653511260000|2022-05-25 20:41:00|787.43|784.07|787.43|784.07|787.43|784.07|787.43|784.07|0
1653511270000|2022-05-25 20:41:10|787.78|784.42|788.02|784.66|788.14|784.78|787.78|784.42|0
1653511280000|2022-05-25 20:41:20|787.67|784.31|788.26|784.9|788.26|784.9|787.67|784.31|0
1653511290000|2022-05-25 20:41:30|787.78|784.42|787.54|784.18|787.78|784.42|787.54|784.18|0
1653511300000|2022-05-25 20:41:40|787.91|784.55|788.74|785.38|788.74|785.38|787.91|784.55|0
1653511310000|2022-05-25 20:41:50|788.5|785.14|788.98|785.62|788.98|785.62|788.5|785.14|0
1653511320000|2022-05-25 20:42:00|788.74|785.38|787.67|784.31|788.74|785.38|787.67|784.31|0
1653511330000|2022-05-25 20:42:10|787.54|784.18|787.43|784.07|787.54|784.18|787.43|784.07|0
1653511340000|2022-05-25 20:42:20|787.54|784.18|787.43|784.07|787.54|784.18|787.43|784.07|0
1653511350000|2022-05-25 20:42:30|787.3|783.94|787.07|783.71|787.3|783.94|786.95|783.59|0
1653511360000|2022-05-25 20:42:40|786.95|783.59|787.78|784.42|787.78|784.42|786.95|783.59|0
1653511370000|2022-05-25 20:42:50|788.26|784.9|788.5|785.14|788.5|785.14|788.02|784.66|0
1653511380000|2022-05-25 20:43:00|788.26|784.9|788.5|785.14|788.5|785.14|788.26|784.9|0
1653511390000|2022-05-25 20:43:10|788.62|785.26|787.91|784.55|788.62|785.26|787.91|784.55|0
1653511400000|2022-05-25 20:43:20|787.78|784.42|787.91|784.55|787.91|784.55|787.78|784.42|0
1653511410000|2022-05-25 20:43:30|787.78|784.42|788.02|784.66|788.02|784.66|787.78|784.42|0
1653511420000|2022-05-25 20:43:40|787.91|784.55|788.14|784.78|788.14|784.78|787.91|784.55|0
1653511430000|2022-05-25 20:43:50|788.02|784.66|787.78|784.42|788.26|784.9|787.78|784.42|0
1653511440000|2022-05-25 20:44:00|788.26|784.9|788.26|784.9|788.26|784.9|788.26|784.9|0
1653511450000|2022-05-25 20:44:10|788.02|784.66|788.02|784.66|788.02|784.66|788.02|784.66|0
1653511460000|2022-05-25 20:44:20|787.91|784.55|788.26|784.9|788.26|784.9|787.91|784.55|0
1653511470000|2022-05-25 20:44:30|788.5|785.14|788.74|785.38|788.74|785.38|788.5|785.14|0
1653511480000|2022-05-25 20:44:40|789.21|785.85|789.45|786.09|789.45|786.09|789.21|785.85|0
1653511490000|2022-05-25 20:44:50|789.69|786.33|790.17|786.81|790.17|786.81|789.69|786.33|0
1653511500000|2022-05-25 20:45:00|790.41|787.05|791.13|787.77|791.25|787.89|790.41|787.05|0
1653511510000|2022-05-25 20:45:10|791.36|788|791.36|788|791.6|788.24|791.36|788|0
1653511520000|2022-05-25 20:45:20|790.41|787.05|790.41|787.05|790.65|787.29|790.41|787.05|0
1653511530000|2022-05-25 20:45:30|790.29|786.93|790.77|787.41|790.77|787.41|790.17|786.81|0
1653511540000|2022-05-25 20:45:40|790.89|787.53|791.36|788|791.36|788|790.89|787.53|0
1653511550000|2022-05-25 20:45:50|791.49|788.13|790.89|787.53|791.49|788.13|790.65|787.29|0
1653511560000|2022-05-25 20:46:00|791.13|787.77|791.13|787.77|791.36|788|791.01|787.65|0
1653511570000|2022-05-25 20:46:10|791.84|788.48|791.13|787.77|791.84|788.48|791.13|787.77|0
1653511580000|2022-05-25 20:46:20|792.32|788.96|792.21|788.85|792.32|788.96|792.21|788.85|0
1653511590000|2022-05-25 20:46:30|792.32|788.96|791.6|788.24|792.32|788.96|791.36|788|0
1653511600000|2022-05-25 20:46:40|791.49|788.13|790.89|787.53|791.6|788.24|790.89|787.53|0
1653511610000|2022-05-25 20:46:50|791.01|787.65|791.36|788|791.36|788|791.01|787.65|0
1653511620000|2022-05-25 20:47:00|791.13|787.77|790.89|787.53|791.36|788|790.89|787.53|0
1653511630000|2022-05-25 20:47:10|790.53|787.17|791.01|787.65|791.01|787.65|790.53|787.17|0
1653511640000|2022-05-25 20:47:20|791.25|787.89|791.36|788|791.36|788|790.89|787.53|0
1653511650000|2022-05-25 20:47:30|791.13|787.77|791.36|788|791.36|788|791.13|787.77|0
1653511660000|2022-05-25 20:47:40|790.89|787.53|790.65|787.29|790.89|787.53|790.41|787.05|0
1653511670000|2022-05-25 20:47:50|790.53|787.17|790.65|787.29|790.65|787.29|790.41|787.05|0
1653511680000|2022-05-25 20:48:00|790.53|787.17|790.53|787.17|790.65|787.29|790.53|787.17|0
1653511690000|2022-05-25 20:48:10|790.17|786.81|790.41|787.05|790.41|787.05|790.17|786.81|0
1653511700000|2022-05-25 20:48:20|790.05|786.69|789.69|786.33|790.17|786.81|789.69|786.33|0
1653511710000|2022-05-25 20:48:30|789.93|786.57|789.82|786.46|789.93|786.57|789.82|786.46|0
1653511720000|2022-05-25 20:48:40|789.69|786.33|789.93|786.57|789.93|786.57|789.69|786.33|0
1653511730000|2022-05-25 20:48:50|789.69|786.33|789.69|786.33|789.69|786.33|789.69|786.33|0
1653511740000|2022-05-25 20:49:00|789.45|786.09|789.69|786.33|789.69|786.33|789.45|786.09|0
1653511750000|2022-05-25 20:49:10|790.17|786.81|790.17|786.81|790.17|786.81|789.45|786.09|0
1653511760000|2022-05-25 20:49:20|789.93|786.57|789.69|786.33|789.93|786.57|789.69|786.33|0
1653511770000|2022-05-25 20:49:30|789.82|786.46|789.82|786.46|789.93|786.57|789.69|786.33|0
1653511780000|2022-05-25 20:49:40|790.05|786.69|790.17|786.81|790.17|786.81|790.05|786.69|0
1653511790000|2022-05-25 20:49:50|789.93|786.57|790.89|787.53|790.89|787.53|789.93|786.57|0
1653511800000|2022-05-25 20:50:00|790.65|787.29|790.77|787.41|790.77|787.41|790.41|787.05|0
1653511810000|2022-05-25 20:50:10|790.89|787.53|790.65|787.29|791.36|788|790.65|787.29|0
1653511820000|2022-05-25 20:50:20|790.89|787.53|790.41|787.05|790.89|787.53|790.41|787.05|0
1653511830000|2022-05-25 20:50:30|790.17|786.81|790.17|786.81|790.17|786.81|790.17|786.81|0
1653511840000|2022-05-25 20:50:40|789.93|786.57|789.93|786.57|790.05|786.69|789.93|786.57|0
1653511850000|2022-05-25 20:50:50|790.17|786.81|790.17|786.81|790.17|786.81|789.69|786.33|0
1653511860000|2022-05-25 20:51:00|790.65|787.29|789.69|786.33|790.65|787.29|789.69|786.33|0
1653511870000|2022-05-25 20:51:10|789.82|786.46|790.05|786.69|790.05|786.69|789.82|786.46|0
1653511880000|2022-05-25 20:51:20|789.82|786.46|790.17|786.81|790.17|786.81|789.69|786.33|0
1653511890000|2022-05-25 20:51:30|789.69|786.33|789.45|786.09|789.69|786.33|789.45|786.09|0
1653511900000|2022-05-25 20:51:40|789.21|785.85|789.34|785.98|789.69|786.33|789.21|785.85|0
1653511910000|2022-05-25 20:51:50|789.1|785.74|788.97|785.61|789.58|786.22|788.97|785.61|0
1653511920000|2022-05-25 20:52:00|789.21|785.85|789.21|785.85|789.21|785.85|789.1|785.74|0
1653511930000|2022-05-25 20:52:10|788.97|785.61|788.86|785.5|789.1|785.74|788.86|785.5|0
1653511940000|2022-05-25 20:52:20|788.97|785.61|788.97|785.61|788.97|785.61|788.5|785.14|0
1653511950000|2022-05-25 20:52:30|788.86|785.5|788.74|785.38|788.86|785.5|788.74|785.38|0
1653511960000|2022-05-25 20:52:40|788.5|785.14|788.5|785.14|788.5|785.14|788.5|785.14|0
1653511970000|2022-05-25 20:52:50|788.74|785.38|788.74|785.38|788.74|785.38|788.74|785.38|0
1653511980000|2022-05-25 20:53:00|788.5|785.14|789.21|785.85|789.21|785.85|788.5|785.14|0
1653511990000|2022-05-25 20:53:10|789.1|785.74|789.1|785.74|789.1|785.74|789.1|785.74|0
1653512000000|2022-05-25 20:53:20|789.45|786.09|788.97|785.61|789.45|786.09|788.97|785.61|0
1653512010000|2022-05-25 20:53:30|788.74|785.38|788.74|785.38|788.74|785.38|788.74|785.38|0
1653512020000|2022-05-25 20:53:40|788.5|785.14|788.97|785.61|788.97|785.61|788.5|785.14|0
1653512030000|2022-05-25 20:53:50|789.21|785.85|788.74|785.38|789.21|785.85|788.74|785.38|0
1653512040000|2022-05-25 20:54:00|788.5|785.14|788.74|785.38|788.74|785.38|788.5|785.14|0
1653512050000|2022-05-25 20:54:10|789.45|786.09|789.45|786.09|789.45|786.09|789.45|786.09|0
1653512060000|2022-05-25 20:54:20|789.21|785.85|789.21|785.85|789.21|785.85|789.21|785.85|0
1653512070000|2022-05-25 20:54:30|788.74|785.38|788.97|785.61|788.97|785.61|788.5|785.14|0
1653512080000|2022-05-25 20:54:40|788.74|785.38|788.74|785.38|788.74|785.38|788.74|785.38|0
1653512090000|2022-05-25 20:54:50|788.86|785.5|788.74|785.38|788.86|785.5|788.74|785.38|0
1653512100000|2022-05-25 20:55:00|789.1|785.74|788.5|785.14|789.1|785.74|788.5|785.14|0
1653512110000|2022-05-25 20:55:10|788.02|784.66|788.02|784.66|788.02|784.66|788.02|784.66|0
1653512120000|2022-05-25 20:55:20|788.26|784.9|787.54|784.18|788.26|784.9|787.54|784.18|0
1653512130000|2022-05-25 20:55:30|787.78|784.42|788.02|784.66|788.02|784.66|787.78|784.42|0
1653512140000|2022-05-25 20:55:40|787.9|784.54|787.78|784.42|787.9|784.54|787.78|784.42|0
1653512150000|2022-05-25 20:55:50|787.9|784.54|787.19|783.83|787.9|784.54|787.19|783.83|0
1653512160000|2022-05-25 20:56:00|787.06|783.7|787.3|783.94|787.3|783.94|787.06|783.7|0
1653512170000|2022-05-25 20:56:10|787.54|784.18|787.3|783.94|787.54|784.18|787.3|783.94|0
1653512180000|2022-05-25 20:56:20|787.54|784.18|787.78|784.42|787.78|784.42|787.54|784.18|0
1653512190000|2022-05-25 20:56:30|787.54|784.18|787.54|784.18|787.78|784.42|787.54|784.18|0
1653512200000|2022-05-25 20:56:40|787.78|784.42|788.02|784.66|788.02|784.66|787.78|784.42|0
1653512210000|2022-05-25 20:56:50|787.78|784.42|787.78|784.42|787.78|784.42|787.67|784.31|0
1653512220000|2022-05-25 20:57:00|788.02|784.66|788.97|785.61|788.97|785.61|787.9|784.54|0
1653512240000|2022-05-25 20:57:20|788.5|785.14|788.26|784.9|788.5|785.14|788.26|784.9|0
1653512250000|2022-05-25 20:57:30|788.5|785.14|788.5|785.14|788.5|785.14|788.26|784.9|0
1653512270000|2022-05-25 20:57:50|788.26|784.9|787.54|784.18|788.26|784.9|787.54|784.18|0
1653512280000|2022-05-25 20:58:00|787.78|784.42|787.54|784.18|787.78|784.42|787.54|784.18|0
1653512290000|2022-05-25 20:58:10|787.67|784.31|787.54|784.18|787.67|784.31|787.54|784.18|0
1653512300000|2022-05-25 20:58:20|788.02|784.66|788.02|784.66|788.02|784.66|788.02|784.66|0
1653512310000|2022-05-25 20:58:30|787.78|784.42|787.78|784.42|787.78|784.42|787.78|784.42|0
1653512320000|2022-05-25 20:58:40|787.9|784.54|788.02|784.66|788.02|784.66|787.54|784.18|0
1653512330000|2022-05-25 20:58:50|787.78|784.42|787.78|784.42|787.78|784.42|787.78|784.42|0
1653512340000|2022-05-25 20:59:00|788.02|784.66|788.02|784.66|788.02|784.66|788.02|784.66|0
1653512350000|2022-05-25 20:59:10|787.78|784.42|788.02|784.66|788.02|784.66|787.78|784.42|0
1653512360000|2022-05-25 20:59:20|787.9|784.54|787.9|784.54|787.9|784.54|787.9|784.54|0
1653512370000|2022-05-25 20:59:30|788.02|784.66|788.02|784.66|788.02|784.66|788.02|784.66|0
1653512380000|2022-05-25 20:59:40|787.9|784.54|787.78|784.42|788.02|784.66|787.78|784.42|0
1653512390000|2022-05-25 20:59:50|787.9|784.54|786.23|782.87|787.9|784.54|786.23|782.87|0
1653512400000|2022-05-25 21:00:00|787.29|783.93|787.12|783.76|787.29|783.93|787.12|783.76|0
1653512410000|2022-05-25 21:00:10|787.02|783.66|787.23|783.87|787.33|783.97|787.02|783.66|0
1653512420000|2022-05-25 21:00:20|786.91|783.55|786.91|783.55|786.91|783.55|786.91|783.55|0
1653512430000|2022-05-25 21:00:30|786.88|783.52|786.88|783.52|786.88|783.52|786.88|783.52|0
1653512440000|2022-05-25 21:00:40|787.2|783.84|787.2|783.84|787.2|783.84|787.2|783.84|0
1653512460000|2022-05-25 21:01:00|787.12|783.76|787.12|783.76|787.12|783.76|787.12|783.76|0
1653512470000|2022-05-25 21:01:10|786.63|783.27|786.81|783.45|787.12|783.76|786.63|783.27|0
1653512490000|2022-05-25 21:01:30|786.88|783.52|786.88|783.52|786.88|783.52|786.88|783.52|0
1653512500000|2022-05-25 21:01:40|786.91|783.55|786.91|783.55|786.91|783.55|786.91|783.55|0
1653512510000|2022-05-25 21:01:50|787.09|783.73|787.09|783.73|787.09|783.73|787.09|783.73|0
1653512520000|2022-05-25 21:02:00|786.91|783.55|786.91|783.55|786.91|783.55|786.91|783.55|0
1653512530000|2022-05-25 21:02:10|787.2|783.84|787.2|783.84|787.2|783.84|787.2|783.84|0
1653512580000|2022-05-25 21:03:00|787.02|783.66|787.23|783.87|787.23|783.87|787.02|783.66|0
1653512590000|2022-05-25 21:03:10|787.26|783.9|787.26|783.9|787.26|783.9|787.26|783.9|0
1653512610000|2022-05-25 21:03:30|787.23|783.87|787.23|783.87|787.23|783.87|787.23|783.87|0
1653512620000|2022-05-25 21:03:40|787.29|783.93|787.29|783.93|787.29|783.93|787.29|783.93|0
1653512680000|2022-05-25 21:04:40|787.33|783.97|787.33|783.97|787.33|783.97|787.33|783.97|0
1653512700000|2022-05-25 21:05:00|787.29|783.93|787.29|783.93|787.29|783.93|787.29|783.93|0
1653512730000|2022-05-25 21:05:30|787.33|783.97|787.33|783.97|787.33|783.97|787.33|783.97|0
1653512760000|2022-05-25 21:06:00|787.37|784.01|787.37|784.01|787.37|784.01|787.37|784.01|0
1653512770000|2022-05-25 21:06:10|787.33|783.97|787.33|783.97|787.33|783.97|787.33|783.97|0
1653512780000|2022-05-25 21:06:20|787.01|783.65|787.01|783.65|787.01|783.65|787.01|783.65|0
1653512790000|2022-05-25 21:06:30|786.99|783.63|786.99|783.63|786.99|783.63|786.99|783.63|0
1653512810000|2022-05-25 21:06:50|787.01|783.65|787.01|783.65|787.01|783.65|787.01|783.65|0
1653512820000|2022-05-25 21:07:00|787.61|784.25|787.61|784.25|787.61|784.25|787.61|784.25|0
1653512830000|2022-05-25 21:07:10|787.12|783.76|787.2|783.84|787.2|783.84|787.12|783.76|0
1653512840000|2022-05-25 21:07:20|787.16|783.8|787.12|783.76|787.16|783.8|787.12|783.76|0
1653512860000|2022-05-25 21:07:40|787.16|783.8|787.16|783.8|787.16|783.8|787.12|783.76|0
1653512870000|2022-05-25 21:07:50|787.2|783.84|787.2|783.84|787.2|783.84|787.09|783.73|0
1653512880000|2022-05-25 21:08:00|787.05|783.69|787.05|783.69|787.05|783.69|787.05|783.69|0
1653512930000|2022-05-25 21:08:50|786.95|783.59|786.95|783.59|786.95|783.59|786.95|783.59|0
1653512940000|2022-05-25 21:09:00|786.91|783.55|786.91|783.55|786.91|783.55|786.91|783.55|0
1653512970000|2022-05-25 21:09:30|786.95|783.59|786.95|783.59|786.95|783.59|786.95|783.59|0
1653513020000|2022-05-25 21:10:20|786.99|783.63|787.29|783.93|787.29|783.93|786.99|783.63|0
1653513030000|2022-05-25 21:10:30|787.26|783.9|787.29|783.93|787.29|783.93|787.22|783.86|0
1653513040000|2022-05-25 21:10:40|787.33|783.97|787.26|783.9|787.37|784.01|787.26|783.9|0
1653513050000|2022-05-25 21:10:50|787.22|783.86|787.22|783.86|787.22|783.86|787.22|783.86|0
1653513060000|2022-05-25 21:11:00|787.2|783.84|787.2|783.84|787.2|783.84|787.2|783.84|0
1653513080000|2022-05-25 21:11:20|787.16|783.8|787.16|783.8|787.16|783.8|787.16|783.8|0
1653513090000|2022-05-25 21:11:30|787.2|783.84|787.2|783.84|787.2|783.84|787.2|783.84|0
1653513120000|2022-05-25 21:12:00|787.16|783.8|787.16|783.8|787.16|783.8|787.16|783.8|0
1653513130000|2022-05-25 21:12:10|787.2|783.84|787.2|783.84|787.2|783.84|787.2|783.84|0
1653513140000|2022-05-25 21:12:20|787.37|784.01|787.33|783.97|787.37|784.01|787.33|783.97|0
1653513150000|2022-05-25 21:12:30|787.29|783.93|787.22|783.86|787.29|783.93|787.2|783.84|0
1653513170000|2022-05-25 21:12:50|787.63|784.27|787.63|784.27|787.63|784.27|787.63|784.27|0
1653513190000|2022-05-25 21:13:10|787.22|783.86|787.22|783.86|787.63|784.27|787.22|783.86|0
1653513210000|2022-05-25 21:13:30|787.54|784.18|787.54|784.18|787.54|784.18|787.54|784.18|0
1653513220000|2022-05-25 21:13:40|787.63|784.27|787.63|784.27|787.63|784.27|787.63|784.27|0
1653513240000|2022-05-25 21:14:00|787.54|784.18|787.54|784.18|787.54|784.18|787.54|784.18|0
1653513260000|2022-05-25 21:14:20|787.22|783.86|787.81|784.45|787.81|784.45|787.22|783.86|0
1653513270000|2022-05-25 21:14:30|787.12|783.76|787.12|783.76|787.12|783.76|787.12|783.76|0
1653513280000|2022-05-25 21:14:40|787.29|783.93|787.29|783.93|787.29|783.93|787.29|783.93|0
1653513350000|2022-05-25 21:15:50|787.26|783.9|787.26|783.9|787.26|783.9|787.26|783.9|0
1653513400000|2022-05-25 21:16:40|787.22|783.86|787.26|783.9|787.26|783.9|787.22|783.86|0
1653513410000|2022-05-25 21:16:50|787.22|783.86|787.22|783.86|787.22|783.86|787.22|783.86|0
1653513440000|2022-05-25 21:17:20|787.26|783.9|787.26|783.9|787.26|783.9|787.26|783.9|0
1653513450000|2022-05-25 21:17:30|787.47|784.11|787.47|784.11|787.47|784.11|787.47|784.11|0
1653513480000|2022-05-25 21:18:00|787.12|783.76|787.12|783.76|787.12|783.76|787.12|783.76|0
1653513500000|2022-05-25 21:18:20|787.09|783.73|787.09|783.73|787.09|783.73|787.09|783.73|0
1653513540000|2022-05-25 21:19:00|787.19|783.83|787.19|783.83|787.19|783.83|787.19|783.83|0
1653513590000|2022-05-25 21:19:50|787.37|784.01|787.19|783.83|787.37|784.01|787.19|783.83|0
1653513600000|2022-05-25 21:20:00|787.29|783.93|787.54|784.18|787.54|784.18|787.29|783.93|0
1653513610000|2022-05-25 21:20:10|787.58|784.22|787.58|784.22|787.58|784.22|787.58|784.22|0
1653513620000|2022-05-25 21:20:20|787.67|784.31|787.71|784.35|787.71|784.35|787.67|784.31|0
1653513630000|2022-05-25 21:20:30|787.63|784.27|787.58|784.22|787.63|784.27|787.58|784.22|0
1653513640000|2022-05-25 21:20:40|787.26|783.9|787.5|784.14|787.5|784.14|787.26|783.9|0
1653513650000|2022-05-25 21:20:50|787.58|784.22|787.58|784.22|787.58|784.22|787.58|784.22|0
1653513740000|2022-05-25 21:22:20|787.67|784.31|787.67|784.31|787.67|784.31|787.67|784.31|0
1653513750000|2022-05-25 21:22:30|787.58|784.22|787.58|784.22|787.58|784.22|787.58|784.22|0
1653513770000|2022-05-25 21:22:50|787.47|784.11|787.47|784.11|787.47|784.11|787.47|784.11|0
1653513780000|2022-05-25 21:23:00|787.54|784.18|787.54|784.18|787.54|784.18|787.54|784.18|0
1653513790000|2022-05-25 21:23:10|787.6|784.24|787.63|784.27|787.63|784.27|787.6|784.24|0
1653513830000|2022-05-25 21:23:50|787.6|784.24|787.6|784.24|787.6|784.24|787.6|784.24|0
1653513870000|2022-05-25 21:24:30|787.54|784.18|787.54|784.18|787.54|784.18|787.54|784.18|0
1653513900000|2022-05-25 21:25:00|787.58|784.22|787.58|784.22|787.58|784.22|787.58|784.22|0
1653514010000|2022-05-25 21:26:50|787.37|784.01|787.29|783.93|787.37|784.01|787.29|783.93|0
1653514020000|2022-05-25 21:27:00|787.63|784.27|787.5|784.14|787.63|784.27|787.5|784.14|0
1653514090000|2022-05-25 21:28:10|787.33|783.97|787.33|783.97|787.33|783.97|787.33|783.97|0
1653514160000|2022-05-25 21:29:20|787.22|783.86|787.22|783.86|787.22|783.86|787.22|783.86|0
1653514190000|2022-05-25 21:29:50|787.16|783.8|786.98|783.62|787.16|783.8|786.98|783.62|0
1653514200000|2022-05-25 21:30:00|787.05|783.69|786.98|783.62|787.05|783.69|786.98|783.62|0
1653514220000|2022-05-25 21:30:20|786.94|783.58|786.98|783.62|786.98|783.62|786.94|783.58|0
1653514250000|2022-05-25 21:30:50|786.77|783.41|786.77|783.41|786.77|783.41|786.77|783.41|0
1653514260000|2022-05-25 21:31:00|786.84|783.48|786.88|783.52|786.88|783.52|786.84|783.48|0
1653514310000|2022-05-25 21:31:50|786.91|783.55|786.88|783.52|786.91|783.55|786.88|783.52|0
1653514320000|2022-05-25 21:32:00|786.91|783.55|786.91|783.55|786.91|783.55|786.91|783.55|0
1653514390000|2022-05-25 21:33:10|786.73|783.37|786.7|783.34|786.73|783.37|786.7|783.34|0
1653514470000|2022-05-25 21:34:30|786.73|783.37|786.73|783.37|786.73|783.37|786.73|783.37|0
1653514500000|2022-05-25 21:35:00|786.91|783.55|786.91|783.55|786.91|783.55|786.91|783.55|0
1653514570000|2022-05-25 21:36:10|786.98|783.62|786.98|783.62|786.98|783.62|786.98|783.62|0
1653514660000|2022-05-25 21:37:40|786.91|783.55|786.91|783.55|786.91|783.55|786.91|783.55|0
1653514700000|2022-05-25 21:38:20|786.8|783.44|786.8|783.44|786.8|783.44|786.8|783.44|0
1653514750000|2022-05-25 21:39:10|786.7|783.34|786.7|783.34|786.7|783.34|786.7|783.34|0
1653514780000|2022-05-25 21:39:40|786.52|783.16|786.52|783.16|786.52|783.16|786.52|783.16|0
1653514800000|2022-05-25 21:40:00|786.5|783.14|786.42|783.06|786.5|783.14|786.42|783.06|0
1653514880000|2022-05-25 21:41:20|786.8|783.44|786.8|783.44|786.8|783.44|786.8|783.44|0
1653514890000|2022-05-25 21:41:30|786.52|783.16|786.49|783.13|786.52|783.16|786.49|783.13|0
1653514960000|2022-05-25 21:42:40|786.73|783.37|786.77|783.41|786.77|783.41|786.73|783.37|0
1653515010000|2022-05-25 21:43:30|786.31|782.95|786.31|782.95|786.31|782.95|786.31|782.95|0
1653515090000|2022-05-25 21:44:50|786.35|782.99|786.35|782.99|786.35|782.99|786.35|782.99|0
1653515100000|2022-05-25 21:45:00|786.31|782.95|786.31|782.95|786.31|782.95|786.31|782.95|0
1653515150000|2022-05-25 21:45:50|786.63|783.27|786.63|783.27|786.63|783.27|786.63|783.27|0
1653515210000|2022-05-25 21:46:50|786.67|783.31|786.63|783.27|786.67|783.31|786.63|783.27|0
1653515220000|2022-05-25 21:47:00|786.67|783.31|786.63|783.27|786.67|783.31|786.63|783.27|0
1653515240000|2022-05-25 21:47:20|786.73|783.37|786.8|783.44|786.8|783.44|786.73|783.37|0
1653515250000|2022-05-25 21:47:30|786.73|783.37|786.67|783.31|786.73|783.37|786.67|783.31|0
1653515260000|2022-05-25 21:47:40|786.63|783.27|786.63|783.27|786.63|783.27|786.63|783.27|0
1653515280000|2022-05-25 21:48:00|786.59|783.23|786.59|783.23|786.59|783.23|786.59|783.23|0
1653515300000|2022-05-25 21:48:20|786.73|783.37|786.73|783.37|786.73|783.37|786.73|783.37|0
1653515310000|2022-05-25 21:48:30|786.59|783.23|786.59|783.23|786.59|783.23|786.59|783.23|0
1653515320000|2022-05-25 21:48:40|786.56|783.2|786.56|783.2|786.56|783.2|786.56|783.2|0
1653515330000|2022-05-25 21:48:50|786.73|783.37|786.73|783.37|786.73|783.37|786.73|783.37|0
1653515340000|2022-05-25 21:49:00|786.14|782.78|786.14|782.78|786.14|782.78|786.14|782.78|0
1653515380000|2022-05-25 21:49:40|786.56|783.2|786.56|783.2|786.56|783.2|786.56|783.2|0
1653515390000|2022-05-25 21:49:50|786.59|783.23|786.59|783.23|786.59|783.23|786.59|783.23|0
1653515400000|2022-05-25 21:50:00|786.42|783.06|786.42|783.06|786.42|783.06|786.42|783.06|0
1653515420000|2022-05-25 21:50:20|786.31|782.95|786.31|782.95|786.31|782.95|786.31|782.95|0
1653515430000|2022-05-25 21:50:30|786.35|782.99|786.35|782.99|786.35|782.99|786.35|782.99|0
1653515450000|2022-05-25 21:50:50|786.52|783.16|786.07|782.71|786.52|783.16|786.07|782.71|0
1653515470000|2022-05-25 21:51:10|786.52|783.16|786.49|783.13|786.52|783.16|786.49|783.13|0
1653515480000|2022-05-25 21:51:20|786.31|782.95|786.31|782.95|786.31|782.95|786.31|782.95|0
1653515500000|2022-05-25 21:51:40|786.07|782.71|786.07|782.71|786.07|782.71|786.07|782.71|0
1653515510000|2022-05-25 21:51:50|786.31|782.95|786.31|782.95|786.31|782.95|786.31|782.95|0
1653515540000|2022-05-25 21:52:20|786.49|783.13|786.21|782.85|786.49|783.13|786.18|782.82|0
1653515570000|2022-05-25 21:52:50|786.35|782.99|786.35|782.99|786.35|782.99|786.35|782.99|0
1653515630000|2022-05-25 21:53:50|786.31|782.95|786.31|782.95|786.31|782.95|786.31|782.95|0
1653515640000|2022-05-25 21:54:00|786.35|782.99|786.35|782.99|786.35|782.99|786.35|782.99|0
1653515660000|2022-05-25 21:54:20|786.52|783.16|786.52|783.16|786.52|783.16|786.52|783.16|0
1653515670000|2022-05-25 21:54:30|786.18|782.82|786.18|782.82|786.18|782.82|786.18|782.82|0
1653515680000|2022-05-25 21:54:40|786.14|782.78|786.18|782.82|786.18|782.82|786.14|782.78|0
1653515700000|2022-05-25 21:55:00|785.82|782.46|785.86|782.5|785.86|782.5|785.82|782.46|0
1653515720000|2022-05-25 21:55:20|785.97|782.61|785.97|782.61|785.97|782.61|785.97|782.61|0
1653515730000|2022-05-25 21:55:30|786|782.64|786|782.64|786|782.64|786|782.64|0
1653515740000|2022-05-25 21:55:40|786.63|783.27|786.63|783.27|786.63|783.27|786.63|783.27|0
1653515750000|2022-05-25 21:55:50|786.59|783.23|786.63|783.27|786.63|783.27|786.59|783.23|0
1653515760000|2022-05-25 21:56:00|786.59|783.23|786.98|783.62|786.98|783.62|786.59|783.23|0
1653515770000|2022-05-25 21:56:10|786.42|783.06|786.56|783.2|786.56|783.2|786.35|782.99|0
1653515780000|2022-05-25 21:56:20|786.63|783.27|786.66|783.3|786.66|783.3|786.63|783.27|0
1653515800000|2022-05-25 21:56:40|786.69|783.33|786.69|783.33|786.69|783.33|786.69|783.33|0
1653515810000|2022-05-25 21:56:50|786.59|783.23|786.59|783.23|786.59|783.23|786.59|783.23|0
1653515830000|2022-05-25 21:57:10|786.52|783.16|786.59|783.23|786.59|783.23|786.52|783.16|0
1653515840000|2022-05-25 21:57:20|786.56|783.2|786.56|783.2|786.56|783.2|786.56|783.2|0
1653515850000|2022-05-25 21:57:30|786.52|783.16|786.52|783.16|786.52|783.16|786.52|783.16|0
1653515860000|2022-05-25 21:57:40|786.35|782.99|786.49|783.13|786.49|783.13|786.35|782.99|0
1653515870000|2022-05-25 21:57:50|786.42|783.06|786.42|783.06|786.42|783.06|786.42|783.06|0
1653515880000|2022-05-25 21:58:00|786.14|782.78|786.14|782.78|786.14|782.78|786.14|782.78|0
1653515900000|2022-05-25 21:58:20|786.18|782.82|786.18|782.82|786.18|782.82|786.18|782.82|0
1653515930000|2022-05-25 21:58:50|786.14|782.78|786.14|782.78|786.14|782.78|786.14|782.78|0
1653515940000|2022-05-25 21:59:00|786.18|782.82|786.18|782.82|786.18|782.82|786.18|782.82|0
1653515970000|2022-05-25 21:59:30|786.21|782.85|786.21|782.85|786.21|782.85|786.21|782.85|0
1653515990000|2022-05-25 21:59:50|786.18|782.82|786.18|782.82|786.18|782.82|786.18|782.82|0
1653516000000|2022-05-25 22:00:00|784.79|781.43|783.12|779.76|784.79|781.43|783.12|779.76|0
1653516010000|2022-05-25 22:00:10|782.89|779.53|782.76|779.4|783.24|779.88|782.76|779.4|0
1653516020000|2022-05-25 22:00:20|782.89|779.53|782.76|779.4|782.89|779.53|782.76|779.4|0
1653516030000|2022-05-25 22:00:30|783|779.64|782.05|778.69|783.24|779.88|782.05|778.69|0
1653516040000|2022-05-25 22:00:40|782.41|779.05|782.41|779.05|782.52|779.16|781.93|778.57|0
1653516050000|2022-05-25 22:00:50|782.65|779.29|782.41|779.05|782.65|779.29|782.41|779.05|0
1653516060000|2022-05-25 22:01:00|782.17|778.81|782.76|779.4|782.76|779.4|782.05|778.69|0
1653516070000|2022-05-25 22:01:10|782.65|779.29|782.28|778.92|782.65|779.29|782.28|778.92|0
1653516080000|2022-05-25 22:01:20|782.41|779.05|782.41|779.05|782.52|779.16|782.41|779.05|0
1653516090000|2022-05-25 22:01:30|782.52|779.16|782.52|779.16|782.52|779.16|782.41|779.05|0
1653516100000|2022-05-25 22:01:40|782.28|778.92|782.41|779.05|782.41|779.05|782.28|778.92|0
1653516110000|2022-05-25 22:01:50|782.28|778.92|782.17|778.81|782.28|778.92|782.17|778.81|0
1653516120000|2022-05-25 22:02:00|782.05|778.69|782.05|778.69|782.05|778.69|781.93|778.57|0
1653516130000|2022-05-25 22:02:10|781.93|778.57|781.93|778.57|781.93|778.57|781.81|778.45|0
1653516140000|2022-05-25 22:02:20|782.17|778.81|782.28|778.92|782.28|778.92|782.17|778.81|0
1653516150000|2022-05-25 22:02:30|782.41|779.05|782.65|779.29|782.65|779.29|782.41|779.05|0
1653516160000|2022-05-25 22:02:40|782.76|779.4|783|779.64|783|779.64|782.76|779.4|0
1653516170000|2022-05-25 22:02:50|782.88|779.52|782.52|779.16|782.88|779.52|782.52|779.16|0
1653516180000|2022-05-25 22:03:00|782.17|778.81|782.05|778.69|782.17|778.81|782.05|778.69|0
1653516190000|2022-05-25 22:03:10|781.93|778.57|781.93|778.57|781.93|778.57|781.81|778.45|0
1653516200000|2022-05-25 22:03:20|782.05|778.69|782.05|778.69|782.05|778.69|782.05|778.69|0
1653516230000|2022-05-25 22:03:50|782.17|778.81|782.76|779.4|782.76|779.4|782.17|778.81|0
1653516240000|2022-05-25 22:04:00|782.52|779.16|782.65|779.29|782.65|779.29|782.52|779.16|0
1653516250000|2022-05-25 22:04:10|782.76|779.4|783|779.64|783|779.64|782.76|779.4|0
1653516260000|2022-05-25 22:04:20|782.88|779.52|783.36|780|783.48|780.12|782.88|779.52|0
1653516270000|2022-05-25 22:04:30|783.24|779.88|783.24|779.88|783.36|780|783.24|779.88|0
1653516280000|2022-05-25 22:04:40|782.88|779.52|782.88|779.52|782.88|779.52|782.76|779.4|0
1653516290000|2022-05-25 22:04:50|782.76|779.4|783.12|779.76|783.24|779.88|782.76|779.4|0
1653516300000|2022-05-25 22:05:00|783|779.64|783.36|780|783.36|780|783|779.64|0
1653516310000|2022-05-25 22:05:10|783.48|780.12|783.48|780.12|783.48|780.12|783.24|779.88|0
1653516320000|2022-05-25 22:05:20|783.24|779.88|783.48|780.12|783.48|780.12|783.24|779.88|0
1653516330000|2022-05-25 22:05:30|783.36|780|783.24|779.88|783.36|780|783.12|779.76|0
1653516340000|2022-05-25 22:05:40|783.48|780.12|783.48|780.12|783.48|780.12|783.48|780.12|0
1653516350000|2022-05-25 22:05:50|783.71|780.35|783.48|780.12|783.71|780.35|783.48|780.12|0
1653516360000|2022-05-25 22:06:00|783.36|780|783.24|779.88|783.36|780|783.24|779.88|0
1653516380000|2022-05-25 22:06:20|783.12|779.76|783.24|779.88|783.24|779.88|783|779.64|0
1653516390000|2022-05-25 22:06:30|783.12|779.76|783|779.64|783.12|779.76|783|779.64|0
1653516400000|2022-05-25 22:06:40|782.52|779.16|782.52|779.16|782.65|779.29|782.52|779.16|0
1653516410000|2022-05-25 22:06:50|782.76|779.4|782.41|779.05|782.76|779.4|782.41|779.05|0
1653516420000|2022-05-25 22:07:00|782.76|779.4|782.65|779.29|782.76|779.4|782.65|779.29|0
1653516430000|2022-05-25 22:07:10|782.76|779.4|783|779.64|783.12|779.76|782.76|779.4|0
1653516440000|2022-05-25 22:07:20|782.76|779.4|782.65|779.29|782.76|779.4|782.65|779.29|0
1653516450000|2022-05-25 22:07:30|782.88|779.52|783.24|779.88|783.48|780.12|782.88|779.52|0
1653516460000|2022-05-25 22:07:40|783.48|780.12|783.48|780.12|783.48|780.12|783.48|780.12|0
1653516470000|2022-05-25 22:07:50|783.36|780|783.36|780|783.36|780|783.36|780|0
1653516480000|2022-05-25 22:08:00|783.71|780.35|784.19|780.83|784.19|780.83|783.71|780.35|0
1653516490000|2022-05-25 22:08:10|784.43|781.07|784.43|781.07|784.43|781.07|783.95|780.59|0
1653516500000|2022-05-25 22:08:20|783.84|780.48|783.71|780.35|783.95|780.59|783.71|780.35|0
1653516510000|2022-05-25 22:08:30|783.6|780.24|783.84|780.48|783.84|780.48|783.48|780.12|0
1653516520000|2022-05-25 22:08:40|782.88|779.52|783|779.64|783|779.64|782.88|779.52|0
1653516530000|2022-05-25 22:08:50|782.88|779.52|782.88|779.52|782.88|779.52|782.88|779.52|0
1653516540000|2022-05-25 22:09:00|782.76|779.4|782.76|779.4|782.76|779.4|782.65|779.29|0
1653516550000|2022-05-25 22:09:10|783.71|780.35|783.95|780.59|783.95|780.59|783.71|780.35|0
1653516560000|2022-05-25 22:09:20|783.84|780.48|783.95|780.59|783.95|780.59|783.71|780.35|0
1653516570000|2022-05-25 22:09:30|784.32|780.96|783.95|780.59|784.32|780.96|783.71|780.35|0
1653516580000|2022-05-25 22:09:40|784.08|780.72|783.71|780.35|784.19|780.83|783.71|780.35|0
1653516590000|2022-05-25 22:09:50|783.6|780.24|783.6|780.24|783.6|780.24|783.48|780.12|0
1653516600000|2022-05-25 22:10:00|783.48|780.12|783.6|780.24|783.6|780.24|783.24|779.88|0
1653516610000|2022-05-25 22:10:10|783.48|780.12|783.12|779.76|783.48|780.12|783.12|779.76|0
1653516620000|2022-05-25 22:10:20|782.76|779.4|783|779.64|783|779.64|782.76|779.4|0
1653516630000|2022-05-25 22:10:30|782.88|779.52|782.65|779.29|782.88|779.52|782.52|779.16|0
1653516640000|2022-05-25 22:10:40|782.76|779.4|782.76|779.4|782.76|779.4|782.76|779.4|0
1653516650000|2022-05-25 22:10:50|783|779.64|783|779.64|783|779.64|783|779.64|0
1653516660000|2022-05-25 22:11:00|783.24|779.88|783.24|779.88|783.24|779.88|783.24|779.88|0
1653516750000|2022-05-25 22:12:30|783.48|780.12|783.48|780.12|783.48|780.12|783.48|780.12|0
1653516760000|2022-05-25 22:12:40|783.36|780|783.36|780|783.36|780|783.36|780|0
1653516770000|2022-05-25 22:12:50|783.24|779.88|783.36|780|783.48|780.12|783.24|779.88|0
1653516780000|2022-05-25 22:13:00|783.12|779.76|783|779.64|783.12|779.76|783|779.64|0
1653516790000|2022-05-25 22:13:10|782.88|779.52|782.76|779.4|782.88|779.52|782.76|779.4|0
1653516800000|2022-05-25 22:13:20|782.88|779.52|782.76|779.4|782.88|779.52|782.76|779.4|0
1653516810000|2022-05-25 22:13:30|782.65|779.29|782.52|779.16|782.65|779.29|782.52|779.16|0
1653516850000|2022-05-25 22:14:10|782.28|778.92|782.04|778.68|782.28|778.92|782.04|778.68|0
1653516860000|2022-05-25 22:14:20|781.81|778.45|781.57|778.21|781.81|778.45|781.57|778.21|0
1653516870000|2022-05-25 22:14:30|781.09|777.73|780.74|777.38|781.09|777.73|780.61|777.25|0
1653516880000|2022-05-25 22:14:40|780.61|777.25|780.61|777.25|780.61|777.25|780.38|777.02|0
1653516890000|2022-05-25 22:14:50|780.74|777.38|780.61|777.25|780.74|777.38|780.38|777.02|0
1653516900000|2022-05-25 22:15:00|780.38|777.02|780.74|777.38|780.74|777.38|780.38|777.02|0
1653516910000|2022-05-25 22:15:10|781.09|777.73|781.09|777.73|781.09|777.73|781.09|777.73|0
1653516930000|2022-05-25 22:15:30|780.98|777.62|781.09|777.73|781.09|777.73|780.98|777.62|0
1653516940000|2022-05-25 22:15:40|781.21|777.85|781.45|778.09|781.57|778.21|781.21|777.85|0
1653516950000|2022-05-25 22:15:50|781.57|778.21|781.33|777.97|781.57|778.21|781.33|777.97|0
1653516960000|2022-05-25 22:16:00|781.57|778.21|781.09|777.73|781.57|778.21|781.09|777.73|0
1653516970000|2022-05-25 22:16:10|781.33|777.97|781.33|777.97|781.33|777.97|781.33|777.97|0
1653516980000|2022-05-25 22:16:20|781.09|777.73|781.09|777.73|781.09|777.73|781.09|777.73|0
1653516990000|2022-05-25 22:16:30|781.21|777.85|781.33|777.97|781.33|777.97|781.21|777.85|0
1653517000000|2022-05-25 22:16:40|781.45|778.09|781.57|778.21|781.69|778.33|781.45|778.09|0
1653517010000|2022-05-25 22:16:50|781.33|777.97|781.09|777.73|781.33|777.97|781.09|777.73|0
1653517020000|2022-05-25 22:17:00|780.85|777.49|781.09|777.73|781.09|777.73|780.85|777.49|0
1653517030000|2022-05-25 22:17:10|780.98|777.62|780.85|777.49|780.98|777.62|780.85|777.49|0
1653517040000|2022-05-25 22:17:20|781.09|777.73|781.33|777.97|781.33|777.97|781.09|777.73|0
1653517060000|2022-05-25 22:17:40|781.09|777.73|781.09|777.73|781.09|777.73|781.09|777.73|0
1653517070000|2022-05-25 22:17:50|781.33|777.97|781.33|777.97|781.33|777.97|781.33|777.97|0
1653517090000|2022-05-25 22:18:10|781.09|777.73|781.09|777.73|781.09|777.73|781.09|777.73|0
1653517100000|2022-05-25 22:18:20|780.98|777.62|780.85|777.49|780.98|777.62|780.85|777.49|0
1653517110000|2022-05-25 22:18:30|780.98|777.62|781.09|777.73|781.09|777.73|780.98|777.62|0
1653517120000|2022-05-25 22:18:40|781.33|777.97|781.33|777.97|781.33|777.97|781.33|777.97|0
1653517160000|2022-05-25 22:19:20|781.57|778.21|781.57|778.21|781.57|778.21|781.57|778.21|0
1653517170000|2022-05-25 22:19:30|781.8|778.44|781.45|778.09|781.8|778.44|781.45|778.09|0
1653517180000|2022-05-25 22:19:40|781.33|777.97|781.33|777.97|781.33|777.97|781.33|777.97|0
1653517200000|2022-05-25 22:20:00|781.57|778.21|781.57|778.21|781.57|778.21|781.57|778.21|0
1653517220000|2022-05-25 22:20:20|781.69|778.33|781.8|778.44|781.8|778.44|781.69|778.33|0
1653517230000|2022-05-25 22:20:30|781.69|778.33|781.33|777.97|781.8|778.44|781.33|777.97|0
1653517240000|2022-05-25 22:20:40|781.45|778.09|781.69|778.33|781.69|778.33|781.45|778.09|0
1653517250000|2022-05-25 22:20:50|781.57|778.21|781.33|777.97|781.57|778.21|781.33|777.97|0
1653517260000|2022-05-25 22:21:00|781.21|777.85|781.57|778.21|781.57|778.21|781.21|777.85|0
1653517280000|2022-05-25 22:21:20|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653517310000|2022-05-25 22:21:50|781.57|778.21|781.57|778.21|781.57|778.21|781.57|778.21|0
1653517340000|2022-05-25 22:22:20|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653517360000|2022-05-25 22:22:40|782.04|778.68|781.93|778.57|782.04|778.68|781.93|778.57|0
1653517370000|2022-05-25 22:22:50|781.8|778.44|782.28|778.92|782.28|778.92|781.8|778.44|0
1653517400000|2022-05-25 22:23:20|782.41|779.05|782.28|778.92|782.41|779.05|782.28|778.92|0
1653517410000|2022-05-25 22:23:30|782.52|779.16|782.52|779.16|782.52|779.16|782.52|779.16|0
1653517420000|2022-05-25 22:23:40|782.76|779.4|782.76|779.4|782.76|779.4|782.76|779.4|0
1653517440000|2022-05-25 22:24:00|783|779.64|783|779.64|783|779.64|783|779.64|0
1653517470000|2022-05-25 22:24:30|782.76|779.4|782.76|779.4|782.76|779.4|782.76|779.4|0
1653517500000|2022-05-25 22:25:00|783|779.64|783|779.64|783|779.64|783|779.64|0
1653517510000|2022-05-25 22:25:10|782.76|779.4|783.24|779.88|783.24|779.88|782.41|779.05|0
1653517520000|2022-05-25 22:25:20|783|779.64|783|779.64|783|779.64|783|779.64|0
1653517530000|2022-05-25 22:25:30|783.24|779.88|783|779.64|783.24|779.88|783|779.64|0
1653517540000|2022-05-25 22:25:40|783.23|779.87|783.47|780.11|783.47|780.11|783.23|779.87|0
1653517550000|2022-05-25 22:25:50|783.71|780.35|783.95|780.59|783.95|780.59|783.6|780.24|0
1653517560000|2022-05-25 22:26:00|783.84|780.48|783.95|780.59|783.95|780.59|783.84|780.48|0
1653517570000|2022-05-25 22:26:10|783.71|780.35|783.84|780.48|783.84|780.48|783.71|780.35|0
1653517580000|2022-05-25 22:26:20|784.07|780.71|784.19|780.83|784.19|780.83|784.07|780.71|0
1653517600000|2022-05-25 22:26:40|784.43|781.07|784.43|781.07|784.43|781.07|784.43|781.07|0
1653517610000|2022-05-25 22:26:50|784.31|780.95|784.31|780.95|784.31|780.95|784.31|780.95|0
1653517620000|2022-05-25 22:27:00|784.19|780.83|784.43|781.07|784.43|781.07|784.19|780.83|0
1653517640000|2022-05-25 22:27:20|784.67|781.31|784.55|781.19|784.67|781.31|784.55|781.19|0
1653517650000|2022-05-25 22:27:30|784.67|781.31|784.67|781.31|784.67|781.31|784.67|781.31|0
1653517660000|2022-05-25 22:27:40|784.19|780.83|784.19|780.83|784.31|780.95|784.19|780.83|0
1653517680000|2022-05-25 22:28:00|784.31|780.95|784.31|780.95|784.31|780.95|784.31|780.95|0
1653517690000|2022-05-25 22:28:10|784.43|781.07|784.43|781.07|784.43|781.07|784.43|781.07|0
1653517710000|2022-05-25 22:28:30|785.14|781.78|785.03|781.67|785.38|782.02|785.03|781.67|0
1653517720000|2022-05-25 22:28:40|785.14|781.78|785.38|782.02|785.38|782.02|785.14|781.78|0
1653517730000|2022-05-25 22:28:50|786.1|782.74|786.1|782.74|786.1|782.74|785.62|782.26|0
1653517740000|2022-05-25 22:29:00|785.86|782.5|785.86|782.5|785.86|782.5|785.62|782.26|0
1653517750000|2022-05-25 22:29:10|785.62|782.26|785.62|782.26|785.62|782.26|785.62|782.26|0
1653517760000|2022-05-25 22:29:20|785.38|782.02|785.38|782.02|785.38|782.02|785.38|782.02|0
1653517770000|2022-05-25 22:29:30|784.9|781.54|784.67|781.31|784.9|781.54|784.67|781.31|0
1653517780000|2022-05-25 22:29:40|784.55|781.19|785.38|782.02|785.38|782.02|784.19|780.83|0
1653517790000|2022-05-25 22:29:50|785.86|782.5|785.86|782.5|785.86|782.5|785.86|782.5|0
1653517820000|2022-05-25 22:30:20|785.62|782.26|785.03|781.67|785.62|782.26|785.03|781.67|0
1653517830000|2022-05-25 22:30:30|784.9|781.54|785.03|781.67|785.03|781.67|784.67|781.31|0
1653517840000|2022-05-25 22:30:40|785.14|781.78|785.14|781.78|785.14|781.78|785.14|781.78|0
1653517850000|2022-05-25 22:30:50|784.9|781.54|784.9|781.54|784.9|781.54|784.9|781.54|0
1653517860000|2022-05-25 22:31:00|785.14|781.78|785.38|782.02|785.74|782.38|785.14|781.78|0
1653517870000|2022-05-25 22:31:10|785.14|781.78|784.9|781.54|785.14|781.78|784.9|781.54|0
1653517880000|2022-05-25 22:31:20|785.27|781.91|785.14|781.78|785.27|781.91|785.14|781.78|0
1653517890000|2022-05-25 22:31:30|784.9|781.54|785.14|781.78|785.14|781.78|784.9|781.54|0
1653517900000|2022-05-25 22:31:40|785.27|781.91|785.62|782.26|785.62|782.26|785.27|781.91|0
1653517910000|2022-05-25 22:31:50|785.74|782.38|785.62|782.26|785.74|782.38|785.62|782.26|0
1653517920000|2022-05-25 22:32:00|785.86|782.5|785.98|782.62|785.98|782.62|785.86|782.5|0
1653517930000|2022-05-25 22:32:10|786.1|782.74|786.1|782.74|786.1|782.74|786.1|782.74|0
1653517940000|2022-05-25 22:32:20|786.22|782.86|785.98|782.62|786.22|782.86|785.98|782.62|0
1653517950000|2022-05-25 22:32:30|785.86|782.5|785.62|782.26|785.86|782.5|785.62|782.26|0
1653517960000|2022-05-25 22:32:40|785.86|782.5|785.86|782.5|786.1|782.74|785.86|782.5|0
1653517970000|2022-05-25 22:32:50|785.62|782.26|785.62|782.26|785.62|782.26|785.62|782.26|0
1653517980000|2022-05-25 22:33:00|785.86|782.5|785.86|782.5|785.86|782.5|785.86|782.5|0
1653517990000|2022-05-25 22:33:10|786.1|782.74|785.98|782.62|786.1|782.74|785.98|782.62|0
1653518000000|2022-05-25 22:33:20|786.1|782.74|785.38|782.02|786.1|782.74|785.38|782.02|0
1653518010000|2022-05-25 22:33:30|785.62|782.26|785.74|782.38|785.74|782.38|785.38|782.02|0
1653518020000|2022-05-25 22:33:40|785.62|782.26|785.38|782.02|785.62|782.26|785.38|782.02|0
1653518030000|2022-05-25 22:33:50|784.9|781.54|785.14|781.78|785.14|781.78|784.9|781.54|0
1653518040000|2022-05-25 22:34:00|785.03|781.67|785.14|781.78|785.14|781.78|785.03|781.67|0
1653518050000|2022-05-25 22:34:10|784.9|781.54|784.9|781.54|784.9|781.54|784.9|781.54|0
1653518060000|2022-05-25 22:34:20|784.67|781.31|784.67|781.31|784.9|781.54|784.67|781.31|0
1653518070000|2022-05-25 22:34:30|784.79|781.43|784.67|781.31|784.79|781.43|784.67|781.31|0
1653518090000|2022-05-25 22:34:50|784.79|781.43|784.55|781.19|784.79|781.43|784.55|781.19|0
1653518100000|2022-05-25 22:35:00|784.67|781.31|784.43|781.07|784.67|781.31|784.43|781.07|0
1653518110000|2022-05-25 22:35:10|784.55|781.19|784.19|780.83|784.55|781.19|784.19|780.83|0
1653518120000|2022-05-25 22:35:20|784.43|781.07|784.19|780.83|784.43|781.07|784.19|780.83|0
1653518140000|2022-05-25 22:35:40|783.71|780.35|783.71|780.35|783.71|780.35|783.71|780.35|0
1653518160000|2022-05-25 22:36:00|783.47|780.11|783.47|780.11|783.47|780.11|783.47|780.11|0
1653518170000|2022-05-25 22:36:10|783.36|780|783.83|780.47|783.83|780.47|783.23|779.87|0
1653518180000|2022-05-25 22:36:20|783.95|780.59|783.71|780.35|783.95|780.59|783.71|780.35|0
1653518200000|2022-05-25 22:36:40|783.95|780.59|783.95|780.59|783.95|780.59|783.95|780.59|0
1653518210000|2022-05-25 22:36:50|784.19|780.83|784.19|780.83|784.19|780.83|784.19|780.83|0
1653518220000|2022-05-25 22:37:00|783.95|780.59|783.95|780.59|783.95|780.59|783.95|780.59|0
1653518230000|2022-05-25 22:37:10|784.19|780.83|784.19|780.83|784.19|780.83|784.19|780.83|0
1653518250000|2022-05-25 22:37:30|784.43|781.07|784.43|781.07|784.43|781.07|784.43|781.07|0
1653518270000|2022-05-25 22:37:50|784.19|780.83|784.19|780.83|784.19|780.83|784.19|780.83|0
1653518280000|2022-05-25 22:38:00|784.31|780.95|784.43|781.07|784.43|781.07|784.19|780.83|0
1653518320000|2022-05-25 22:38:40|784.19|780.83|784.19|780.83|784.19|780.83|784.19|780.83|0
1653518340000|2022-05-25 22:39:00|783.95|780.59|783.95|780.59|783.95|780.59|783.95|780.59|0
1653518370000|2022-05-25 22:39:30|784.19|780.83|784.19|780.83|784.19|780.83|784.19|780.83|0
1653518380000|2022-05-25 22:39:40|783.95|780.59|783.71|780.35|783.95|780.59|783.71|780.35|0
1653518400000|2022-05-25 22:40:00|783.23|779.87|783.23|779.87|783.23|779.87|783.23|779.87|0
1653518410000|2022-05-25 22:40:10|782.99|779.63|782.76|779.4|782.99|779.63|782.76|779.4|0
1653518420000|2022-05-25 22:40:20|782.52|779.16|782.76|779.4|782.76|779.4|782.52|779.16|0
1653518460000|2022-05-25 22:41:00|782.99|779.63|782.99|779.63|782.99|779.63|782.99|779.63|0
1653518470000|2022-05-25 22:41:10|783.23|779.87|783.23|779.87|783.23|779.87|783.23|779.87|0
1653518480000|2022-05-25 22:41:20|782.99|779.63|783.23|779.87|783.23|779.87|782.99|779.63|0
1653518500000|2022-05-25 22:41:40|782.99|779.63|782.99|779.63|782.99|779.63|782.99|779.63|0
1653518520000|2022-05-25 22:42:00|782.76|779.4|782.76|779.4|782.76|779.4|782.76|779.4|0
1653518540000|2022-05-25 22:42:20|782.64|779.28|782.64|779.28|782.64|779.28|782.64|779.28|0
1653518550000|2022-05-25 22:42:30|782.76|779.4|782.76|779.4|782.76|779.4|782.76|779.4|0
1653518560000|2022-05-25 22:42:40|782.64|779.28|782.64|779.28|782.64|779.28|782.64|779.28|0
1653518570000|2022-05-25 22:42:50|782.52|779.16|782.52|779.16|782.52|779.16|782.52|779.16|0
1653518580000|2022-05-25 22:43:00|782.64|779.28|782.64|779.28|782.64|779.28|782.64|779.28|0
1653518590000|2022-05-25 22:43:10|782.76|779.4|782.76|779.4|782.76|779.4|782.76|779.4|0
1653518600000|2022-05-25 22:43:20|782.99|779.63|783.47|780.11|783.47|780.11|782.99|779.63|0
1653518610000|2022-05-25 22:43:30|783.23|779.87|783.47|780.11|783.47|780.11|783.23|779.87|0
1653518640000|2022-05-25 22:44:00|783.71|780.35|783.71|780.35|783.71|780.35|783.71|780.35|0
1653518660000|2022-05-25 22:44:20|783.95|780.59|784.19|780.83|784.19|780.83|783.95|780.59|0
1653518670000|2022-05-25 22:44:30|784.31|780.95|784.43|781.07|784.43|781.07|784.19|780.83|0
1653518690000|2022-05-25 22:44:50|784.31|780.95|784.43|781.07|784.43|781.07|784.19|780.83|0
1653518700000|2022-05-25 22:45:00|784.79|781.43|784.79|781.43|784.9|781.54|784.79|781.43|0
1653518710000|2022-05-25 22:45:10|784.9|781.54|784.66|781.3|784.9|781.54|784.66|781.3|0
1653518720000|2022-05-25 22:45:20|784.55|781.19|784.55|781.19|784.55|781.19|784.55|781.19|0
1653518730000|2022-05-25 22:45:30|784.43|781.07|784.43|781.07|784.43|781.07|784.43|781.07|0
1653518740000|2022-05-25 22:45:40|784.66|781.3|784.66|781.3|784.66|781.3|784.66|781.3|0
1653518750000|2022-05-25 22:45:50|784.9|781.54|785.14|781.78|785.14|781.78|784.9|781.54|0
1653518760000|2022-05-25 22:46:00|784.9|781.54|784.9|781.54|784.9|781.54|784.9|781.54|0
1653518770000|2022-05-25 22:46:10|784.79|781.43|784.9|781.54|784.9|781.54|784.79|781.43|0
1653518780000|2022-05-25 22:46:20|784.66|781.3|784.66|781.3|784.66|781.3|784.66|781.3|0
1653518820000|2022-05-25 22:47:00|784.43|781.07|784.43|781.07|784.43|781.07|784.43|781.07|0
1653518830000|2022-05-25 22:47:10|784.66|781.3|784.66|781.3|784.66|781.3|784.66|781.3|0
1653518840000|2022-05-25 22:47:20|784.9|781.54|784.9|781.54|784.9|781.54|784.9|781.54|0
1653518850000|2022-05-25 22:47:30|785.14|781.78|785.14|781.78|785.14|781.78|785.14|781.78|0
1653518870000|2022-05-25 22:47:50|784.9|781.54|784.9|781.54|784.9|781.54|784.9|781.54|0
1653518880000|2022-05-25 22:48:00|785.14|781.78|785.14|781.78|785.14|781.78|785.14|781.78|0
1653518900000|2022-05-25 22:48:20|785.03|781.67|785.14|781.78|785.14|781.78|784.9|781.54|0
1653518910000|2022-05-25 22:48:30|784.9|781.54|784.9|781.54|784.9|781.54|784.9|781.54|0
1653518930000|2022-05-25 22:48:50|784.66|781.3|785.14|781.78|785.14|781.78|784.66|781.3|0
1653518940000|2022-05-25 22:49:00|785.03|781.67|785.03|781.67|785.03|781.67|785.03|781.67|0
1653518950000|2022-05-25 22:49:10|784.9|781.54|785.14|781.78|785.14|781.78|784.9|781.54|0
1653518960000|2022-05-25 22:49:20|785.26|781.9|785.26|781.9|785.26|781.9|785.26|781.9|0
1653518970000|2022-05-25 22:49:30|785.14|781.78|785.14|781.78|785.26|781.9|785.14|781.78|0
1653518980000|2022-05-25 22:49:40|785.26|781.9|785.14|781.78|785.26|781.9|785.14|781.78|0
1653518990000|2022-05-25 22:49:50|785.26|781.9|785.26|781.9|785.26|781.9|785.26|781.9|0
1653519000000|2022-05-25 22:50:00|785.14|781.78|785.38|782.02|785.38|782.02|785.14|781.78|0
1653519020000|2022-05-25 22:50:20|785.26|781.9|785.26|781.9|785.26|781.9|785.26|781.9|0
1653519030000|2022-05-25 22:50:30|785.14|781.78|785.62|782.26|785.62|782.26|785.14|781.78|0
1653519040000|2022-05-25 22:50:40|785.38|782.02|785.14|781.78|785.38|782.02|785.14|781.78|0
1653519060000|2022-05-25 22:51:00|785.38|782.02|785.5|782.14|785.5|782.14|785.38|782.02|0
1653519070000|2022-05-25 22:51:10|785.38|782.02|785.38|782.02|785.38|782.02|785.38|782.02|0
1653519080000|2022-05-25 22:51:20|785.14|781.78|785.03|781.67|785.14|781.78|785.03|781.67|0
1653519090000|2022-05-25 22:51:30|784.9|781.54|784.9|781.54|784.9|781.54|784.9|781.54|0
1653519100000|2022-05-25 22:51:40|785.03|781.67|784.9|781.54|785.03|781.67|784.9|781.54|0
1653519110000|2022-05-25 22:51:50|785.03|781.67|784.9|781.54|785.03|781.67|784.9|781.54|0
1653519140000|2022-05-25 22:52:20|784.66|781.3|784.66|781.3|784.66|781.3|784.66|781.3|0
1653519150000|2022-05-25 22:52:30|785.03|781.67|785.14|781.78|785.14|781.78|785.03|781.67|0
1653519180000|2022-05-25 22:53:00|785.26|781.9|785.38|782.02|785.38|782.02|785.26|781.9|0
1653519240000|2022-05-25 22:54:00|784.9|781.54|784.9|781.54|784.9|781.54|784.79|781.43|0
1653519260000|2022-05-25 22:54:20|785.14|781.78|785.14|781.78|785.26|781.9|785.14|781.78|0
1653519280000|2022-05-25 22:54:40|784.9|781.54|784.9|781.54|784.9|781.54|784.9|781.54|0
1653519290000|2022-05-25 22:54:50|785.14|781.78|785.03|781.67|785.14|781.78|785.03|781.67|0
1653519300000|2022-05-25 22:55:00|784.9|781.54|784.66|781.3|784.9|781.54|784.66|781.3|0
1653519320000|2022-05-25 22:55:20|784.9|781.54|785.14|781.78|785.14|781.78|784.9|781.54|0
1653519340000|2022-05-25 22:55:40|785.38|782.02|785.38|782.02|785.38|782.02|785.38|782.02|0
1653519350000|2022-05-25 22:55:50|785.62|782.26|785.62|782.26|785.62|782.26|785.62|782.26|0
1653519360000|2022-05-25 22:56:00|784.9|781.54|784.9|781.54|784.9|781.54|784.9|781.54|0
1653519370000|2022-05-25 22:56:10|783.71|780.35|784.19|780.83|784.19|780.83|783.71|780.35|0
1653519390000|2022-05-25 22:56:30|784.42|781.06|784.42|781.06|784.42|781.06|784.42|781.06|0
1653519400000|2022-05-25 22:56:40|784.66|781.3|784.66|781.3|784.66|781.3|784.66|781.3|0
1653519410000|2022-05-25 22:56:50|784.42|781.06|784.19|780.83|784.42|781.06|784.19|780.83|0
1653519420000|2022-05-25 22:57:00|783.95|780.59|783.71|780.35|783.95|780.59|783.71|780.35|0
1653519430000|2022-05-25 22:57:10|783.83|780.47|783.95|780.59|783.95|780.59|783.83|780.47|0
1653519450000|2022-05-25 22:57:30|783.71|780.35|783.71|780.35|783.71|780.35|783.71|780.35|0
1653519460000|2022-05-25 22:57:40|783.95|780.59|783.95|780.59|783.95|780.59|783.95|780.59|0
1653519480000|2022-05-25 22:58:00|783.71|780.35|783.47|780.11|783.71|780.35|783.23|779.87|0
1653519490000|2022-05-25 22:58:10|783.36|780|783.59|780.23|783.59|780.23|783.36|780|0
1653519500000|2022-05-25 22:58:20|783.23|779.87|783.23|779.87|783.23|779.87|783.23|779.87|0
1653519510000|2022-05-25 22:58:30|782.75|779.39|782.28|778.92|782.75|779.39|782.04|778.68|0
1653519520000|2022-05-25 22:58:40|782.52|779.16|782.52|779.16|782.52|779.16|782.52|779.16|0
1653519530000|2022-05-25 22:58:50|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653519540000|2022-05-25 22:59:00|781.56|778.2|781.8|778.44|781.8|778.44|781.56|778.2|0
1653519550000|2022-05-25 22:59:10|782.04|778.68|781.8|778.44|782.04|778.68|781.56|778.2|0
1653519560000|2022-05-25 22:59:20|781.69|778.33|781.8|778.44|781.8|778.44|781.69|778.33|0
1653519600000|2022-05-25 23:00:00|781.32|777.96|781.56|778.2|781.56|778.2|781.08|777.72|0
1653519610000|2022-05-25 23:00:10|781.32|777.96|781.32|777.96|781.32|777.96|781.32|777.96|0
1653519620000|2022-05-25 23:00:20|781.21|777.85|781.56|778.2|781.56|778.2|781.21|777.85|0
1653519630000|2022-05-25 23:00:30|781.8|778.44|781.92|778.56|781.92|778.56|781.8|778.44|0
1653519640000|2022-05-25 23:00:40|781.8|778.44|782.04|778.68|782.04|778.68|781.8|778.44|0
1653519650000|2022-05-25 23:00:50|782.28|778.92|782.28|778.92|782.28|778.92|782.28|778.92|0
1653519660000|2022-05-25 23:01:00|781.8|778.44|781.56|778.2|781.8|778.44|781.56|778.2|0
1653519670000|2022-05-25 23:01:10|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653519680000|2022-05-25 23:01:20|782.04|778.68|782.04|778.68|782.04|778.68|782.04|778.68|0
1653519690000|2022-05-25 23:01:30|781.92|778.56|781.92|778.56|781.92|778.56|781.8|778.44|0
1653519700000|2022-05-25 23:01:40|782.04|778.68|782.04|778.68|782.04|778.68|782.04|778.68|0
1653519710000|2022-05-25 23:01:50|782.16|778.8|782.04|778.68|782.28|778.92|782.04|778.68|0
1653519720000|2022-05-25 23:02:00|782.28|778.92|782.28|778.92|782.28|778.92|782.28|778.92|0
1653519730000|2022-05-25 23:02:10|782.16|778.8|782.04|778.68|782.16|778.8|782.04|778.68|0
1653519740000|2022-05-25 23:02:20|782.28|778.92|782.28|778.92|782.28|778.92|782.28|778.92|0
1653519750000|2022-05-25 23:02:30|782.04|778.68|782.28|778.92|782.28|778.92|782.04|778.68|0
1653519770000|2022-05-25 23:02:50|781.92|778.56|781.92|778.56|781.92|778.56|781.92|778.56|0
1653519780000|2022-05-25 23:03:00|781.8|778.44|781.45|778.09|781.8|778.44|781.45|778.09|0
1653519790000|2022-05-25 23:03:10|781.56|778.2|781.45|778.09|781.56|778.2|781.45|778.09|0
1653519800000|2022-05-25 23:03:20|781.32|777.96|781.56|778.2|781.56|778.2|781.32|777.96|0
1653519810000|2022-05-25 23:03:30|781.45|778.09|781.56|778.2|781.56|778.2|781.45|778.09|0
1653519820000|2022-05-25 23:03:40|781.45|778.09|781.32|777.96|781.45|778.09|781.32|777.96|0
1653519830000|2022-05-25 23:03:50|780.85|777.49|780.97|777.61|780.97|777.61|780.85|777.49|0
1653519840000|2022-05-25 23:04:00|780.85|777.49|780.85|777.49|780.85|777.49|780.85|777.49|0
1653519850000|2022-05-25 23:04:10|781.08|777.72|781.08|777.72|781.08|777.72|780.97|777.61|0
1653519870000|2022-05-25 23:04:30|780.97|777.61|781.08|777.72|781.08|777.72|780.97|777.61|0
1653519880000|2022-05-25 23:04:40|780.97|777.61|781.08|777.72|781.08|777.72|780.97|777.61|0
1653519900000|2022-05-25 23:05:00|780.85|777.49|780.85|777.49|780.85|777.49|780.73|777.37|0
1653519920000|2022-05-25 23:05:20|780.97|777.61|781.08|777.72|781.08|777.72|780.97|777.61|0
1653519930000|2022-05-25 23:05:30|781.21|777.85|781.32|777.96|781.32|777.96|781.21|777.85|0
1653519960000|2022-05-25 23:06:00|781.08|777.72|781.08|777.72|781.08|777.72|781.08|777.72|0
1653519970000|2022-05-25 23:06:10|781.32|777.96|781.32|777.96|781.32|777.96|781.32|777.96|0
1653519980000|2022-05-25 23:06:20|781.56|778.2|781.56|778.2|781.56|778.2|781.56|778.2|0
1653519990000|2022-05-25 23:06:30|781.8|778.44|781.56|778.2|781.8|778.44|781.56|778.2|0
1653520000000|2022-05-25 23:06:40|781.68|778.32|781.68|778.32|781.68|778.32|781.68|778.32|0
1653520010000|2022-05-25 23:06:50|781.8|778.44|781.32|777.96|781.8|778.44|781.32|777.96|0
1653520020000|2022-05-25 23:07:00|781.56|778.2|781.68|778.32|781.68|778.32|781.56|778.2|0
1653520030000|2022-05-25 23:07:10|781.8|778.44|781.68|778.32|781.8|778.44|781.68|778.32|0
1653520040000|2022-05-25 23:07:20|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653520070000|2022-05-25 23:07:50|782.04|778.68|782.04|778.68|782.04|778.68|782.04|778.68|0
1653520080000|2022-05-25 23:08:00|781.68|778.32|781.68|778.32|781.68|778.32|781.68|778.32|0
1653520100000|2022-05-25 23:08:20|781.8|778.44|781.68|778.32|781.8|778.44|781.68|778.32|0
1653520110000|2022-05-25 23:08:30|781.8|778.44|781.56|778.2|781.8|778.44|781.56|778.2|0
1653520130000|2022-05-25 23:08:50|781.92|778.56|781.8|778.44|781.92|778.56|781.8|778.44|0
1653520140000|2022-05-25 23:09:00|781.68|778.32|781.56|778.2|781.68|778.32|781.56|778.2|0
1653520150000|2022-05-25 23:09:10|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653520160000|2022-05-25 23:09:20|782.04|778.68|782.04|778.68|782.04|778.68|782.04|778.68|0
1653520180000|2022-05-25 23:09:40|782.28|778.92|782.16|778.8|782.28|778.92|782.16|778.8|0
1653520190000|2022-05-25 23:09:50|782.51|779.15|782.51|779.15|782.51|779.15|782.51|779.15|0
1653520220000|2022-05-25 23:10:20|782.28|778.92|782.16|778.8|782.28|778.92|782.04|778.68|0
1653520230000|2022-05-25 23:10:30|782.04|778.68|782.16|778.8|782.16|778.8|782.04|778.68|0
1653520240000|2022-05-25 23:10:40|782.28|778.92|782.16|778.8|782.28|778.92|782.16|778.8|0
1653520250000|2022-05-25 23:10:50|782.04|778.68|782.04|778.68|782.04|778.68|782.04|778.68|0
1653520280000|2022-05-25 23:11:20|781.8|778.44|781.92|778.56|781.92|778.56|781.8|778.44|0
1653520290000|2022-05-25 23:11:30|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653520320000|2022-05-25 23:12:00|781.56|778.2|780.97|777.61|781.56|778.2|780.97|777.61|0
1653520330000|2022-05-25 23:12:10|780.84|777.48|781.08|777.72|781.08|777.72|780.84|777.48|0
1653520340000|2022-05-25 23:12:20|780.97|777.61|780.73|777.37|781.08|777.72|780.73|777.37|0
1653520350000|2022-05-25 23:12:30|780.61|777.25|780.84|777.48|780.84|777.48|780.61|777.25|0
1653520360000|2022-05-25 23:12:40|781.08|777.72|780.84|777.48|781.08|777.72|780.84|777.48|0
1653520370000|2022-05-25 23:12:50|780.97|777.61|780.73|777.37|781.08|777.72|780.73|777.37|0
1653520380000|2022-05-25 23:13:00|780.61|777.25|781.08|777.72|781.08|777.72|780.61|777.25|0
1653520390000|2022-05-25 23:13:10|780.97|777.61|780.97|777.61|780.97|777.61|780.97|777.61|0
1653520400000|2022-05-25 23:13:20|781.08|777.72|780.61|777.25|781.08|777.72|780.61|777.25|0
1653520410000|2022-05-25 23:13:30|780.73|777.37|780.73|777.37|780.73|777.37|780.61|777.25|0
1653520420000|2022-05-25 23:13:40|780.61|777.25|780.61|777.25|780.61|777.25|780.61|777.25|0
1653520430000|2022-05-25 23:13:50|780.49|777.13|780.37|777.01|780.49|777.13|780.37|777.01|0
1653520440000|2022-05-25 23:14:00|780.13|776.77|779.89|776.53|780.13|776.77|779.89|776.53|0
1653520500000|2022-05-25 23:15:00|779.65|776.29|779.65|776.29|779.65|776.29|779.65|776.29|0
1653520510000|2022-05-25 23:15:10|779.89|776.53|779.89|776.53|779.89|776.53|779.89|776.53|0
1653520520000|2022-05-25 23:15:20|780.13|776.77|780.13|776.77|780.13|776.77|780.13|776.77|0
1653520530000|2022-05-25 23:15:30|780.02|776.66|779.89|776.53|780.13|776.77|779.89|776.53|0
1653520560000|2022-05-25 23:16:00|780.02|776.66|780.13|776.77|780.13|776.77|780.02|776.66|0
1653520580000|2022-05-25 23:16:20|779.89|776.53|780.02|776.66|780.02|776.66|779.89|776.53|0
1653520590000|2022-05-25 23:16:30|780.13|776.77|780.13|776.77|780.13|776.77|780.13|776.77|0
1653520610000|2022-05-25 23:16:50|780.37|777.01|780.13|776.77|780.37|777.01|780.13|776.77|0
1653520630000|2022-05-25 23:17:10|780.37|777.01|780.37|777.01|780.37|777.01|780.37|777.01|0
1653520640000|2022-05-25 23:17:20|780.01|776.65|780.01|776.65|780.01|776.65|780.01|776.65|0
1653520660000|2022-05-25 23:17:40|780.13|776.77|780.13|776.77|780.13|776.77|779.89|776.53|0
1653520670000|2022-05-25 23:17:50|779.89|776.53|779.89|776.53|779.89|776.53|779.89|776.53|0
1653520680000|2022-05-25 23:18:00|780.01|776.65|780.01|776.65|780.01|776.65|780.01|776.65|0
1653520690000|2022-05-25 23:18:10|779.89|776.53|779.89|776.53|779.89|776.53|779.89|776.53|0
1653520710000|2022-05-25 23:18:30|780.01|776.65|780.01|776.65|780.01|776.65|779.89|776.53|0
1653520720000|2022-05-25 23:18:40|779.89|776.53|779.65|776.29|779.89|776.53|779.65|776.29|0
1653520730000|2022-05-25 23:18:50|779.54|776.18|779.54|776.18|779.65|776.29|779.41|776.05|0
1653520740000|2022-05-25 23:19:00|779.65|776.29|779.89|776.53|779.89|776.53|779.65|776.29|0
1653520750000|2022-05-25 23:19:10|780.01|776.65|780.13|776.77|780.13|776.77|779.89|776.53|0
1653520770000|2022-05-25 23:19:30|780.49|777.13|780.49|777.13|780.49|777.13|780.49|777.13|0
1653520780000|2022-05-25 23:19:40|780.37|777.01|780.37|777.01|780.37|777.01|780.37|777.01|0
1653520790000|2022-05-25 23:19:50|780.61|777.25|780.61|777.25|780.61|777.25|780.61|777.25|0
1653520800000|2022-05-25 23:20:00|780.84|777.48|780.73|777.37|780.97|777.61|780.61|777.25|0
1653520810000|2022-05-25 23:20:10|780.84|777.48|781.08|777.72|781.08|777.72|780.84|777.48|0
1653520820000|2022-05-25 23:20:20|780.84|777.48|780.61|777.25|780.84|777.48|780.61|777.25|0
1653520830000|2022-05-25 23:20:30|780.73|777.37|780.61|777.25|780.73|777.37|780.61|777.25|0
1653520850000|2022-05-25 23:20:50|780.84|777.48|780.84|777.48|780.84|777.48|780.84|777.48|0
1653520880000|2022-05-25 23:21:20|781.08|777.72|781.32|777.96|781.32|777.96|781.08|777.72|0
1653520890000|2022-05-25 23:21:30|781.56|778.2|781.32|777.96|781.56|778.2|781.32|777.96|0
1653520900000|2022-05-25 23:21:40|781.21|777.85|780.84|777.48|781.21|777.85|780.84|777.48|0
1653520910000|2022-05-25 23:21:50|780.97|777.61|781.08|777.72|781.08|777.72|780.97|777.61|0
1653520920000|2022-05-25 23:22:00|781.21|777.85|781.32|777.96|781.32|777.96|781.21|777.85|0
1653520930000|2022-05-25 23:22:10|781.44|778.08|780.97|777.61|781.44|778.08|780.97|777.61|0
1653520940000|2022-05-25 23:22:20|780.84|777.48|781.08|777.72|781.08|777.72|780.84|777.48|0
1653520950000|2022-05-25 23:22:30|781.32|777.96|781.21|777.85|781.32|777.96|781.21|777.85|0
1653520960000|2022-05-25 23:22:40|781.08|777.72|781.08|777.72|781.08|777.72|781.08|777.72|0
1653520970000|2022-05-25 23:22:50|780.97|777.61|781.08|777.72|781.08|777.72|780.97|777.61|0
1653520980000|2022-05-25 23:23:00|780.97|777.61|781.32|777.96|781.32|777.96|780.97|777.61|0
1653520990000|2022-05-25 23:23:10|781.21|777.85|781.21|777.85|781.21|777.85|781.21|777.85|0
1653521000000|2022-05-25 23:23:20|781.32|777.96|781.21|777.85|781.32|777.96|781.21|777.85|0
1653521010000|2022-05-25 23:23:30|781.32|777.96|781.44|778.08|781.44|778.08|781.32|777.96|0
1653521050000|2022-05-25 23:24:10|781.32|777.96|781.56|778.2|781.56|778.2|781.32|777.96|0
1653521070000|2022-05-25 23:24:30|781.32|777.96|781.56|778.2|781.56|778.2|781.32|777.96|0
1653521080000|2022-05-25 23:24:40|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653521100000|2022-05-25 23:25:00|781.68|778.32|781.8|778.44|781.8|778.44|781.68|778.32|0
1653521110000|2022-05-25 23:25:10|781.68|778.32|781.56|778.2|781.68|778.32|781.56|778.2|0
1653521120000|2022-05-25 23:25:20|781.68|778.32|781.56|778.2|781.68|778.32|781.56|778.2|0
1653521160000|2022-05-25 23:26:00|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653521170000|2022-05-25 23:26:10|781.92|778.56|782.04|778.68|782.04|778.68|781.92|778.56|0
1653521190000|2022-05-25 23:26:30|782.27|778.91|782.27|778.91|782.27|778.91|782.27|778.91|0
1653521200000|2022-05-25 23:26:40|782.04|778.68|782.27|778.91|782.27|778.91|782.04|778.68|0
1653521210000|2022-05-25 23:26:50|782.16|778.8|782.16|778.8|782.27|778.91|782.04|778.68|0
1653521220000|2022-05-25 23:27:00|782.27|778.91|782.27|778.91|782.27|778.91|782.16|778.8|0
1653521230000|2022-05-25 23:27:10|782.4|779.04|782.27|778.91|782.4|779.04|782.27|778.91|0
1653521250000|2022-05-25 23:27:30|782.04|778.68|782.04|778.68|782.04|778.68|782.04|778.68|0
1653521270000|2022-05-25 23:27:50|782.27|778.91|782.27|778.91|782.27|778.91|782.27|778.91|0
1653521290000|2022-05-25 23:28:10|782.04|778.68|781.92|778.56|782.04|778.68|781.92|778.56|0
1653521300000|2022-05-25 23:28:20|782.04|778.68|781.92|778.56|782.04|778.68|781.8|778.44|0
1653521310000|2022-05-25 23:28:30|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653521320000|2022-05-25 23:28:40|781.68|778.32|781.68|778.32|781.68|778.32|781.68|778.32|0
1653521330000|2022-05-25 23:28:50|782.04|778.68|781.8|778.44|782.04|778.68|781.8|778.44|0
1653521340000|2022-05-25 23:29:00|781.68|778.32|781.68|778.32|781.68|778.32|781.68|778.32|0
1653521350000|2022-05-25 23:29:10|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653521370000|2022-05-25 23:29:30|781.68|778.32|782.03|778.67|782.03|778.67|781.68|778.32|0
1653521380000|2022-05-25 23:29:40|781.92|778.56|781.8|778.44|781.92|778.56|781.8|778.44|0
1653521390000|2022-05-25 23:29:50|781.68|778.32|781.68|778.32|781.68|778.32|781.68|778.32|0
1653521400000|2022-05-25 23:30:00|781.8|778.44|781.68|778.32|781.8|778.44|781.68|778.32|0
1653521420000|2022-05-25 23:30:20|781.8|778.44|781.8|778.44|781.92|778.56|781.8|778.44|0
1653521430000|2022-05-25 23:30:30|782.03|778.67|782.03|778.67|782.03|778.67|782.03|778.67|0
1653521440000|2022-05-25 23:30:40|781.92|778.56|781.92|778.56|781.92|778.56|781.92|778.56|0
1653521450000|2022-05-25 23:30:50|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653521460000|2022-05-25 23:31:00|781.68|778.32|781.44|778.08|781.68|778.32|781.44|778.08|0
1653521470000|2022-05-25 23:31:10|781.56|778.2|780.97|777.61|781.56|778.2|780.97|777.61|0
1653521480000|2022-05-25 23:31:20|781.08|777.72|780.97|777.61|781.21|777.85|780.97|777.61|0
1653521490000|2022-05-25 23:31:30|780.73|777.37|780.97|777.61|780.97|777.61|780.73|777.37|0
1653521500000|2022-05-25 23:31:40|780.84|777.48|780.84|777.48|780.84|777.48|780.73|777.37|0
1653521510000|2022-05-25 23:31:50|780.97|777.61|780.97|777.61|781.08|777.72|780.97|777.61|0
1653521520000|2022-05-25 23:32:00|781.08|777.72|781.08|777.72|781.08|777.72|781.08|777.72|0
1653521530000|2022-05-25 23:32:10|780.97|777.61|781.08|777.72|781.08|777.72|780.97|777.61|0
1653521540000|2022-05-25 23:32:20|780.97|777.61|780.97|777.61|780.97|777.61|780.97|777.61|0
1653521550000|2022-05-25 23:32:30|781.08|777.72|781.08|777.72|781.08|777.72|781.08|777.72|0
1653521560000|2022-05-25 23:32:40|780.97|777.61|781.08|777.72|781.08|777.72|780.97|777.61|0
1653521590000|2022-05-25 23:33:10|781.32|777.96|781.44|778.08|781.44|778.08|781.32|777.96|0
1653521600000|2022-05-25 23:33:20|781.32|777.96|781.8|778.44|781.8|778.44|781.32|777.96|0
1653521610000|2022-05-25 23:33:30|782.27|778.91|782.4|779.04|782.4|779.04|782.27|778.91|0
1653521620000|2022-05-25 23:33:40|782.51|779.15|782.4|779.04|782.51|779.15|782.4|779.04|0
1653521630000|2022-05-25 23:33:50|782.51|779.15|782.99|779.63|782.99|779.63|782.51|779.15|0
1653521640000|2022-05-25 23:34:00|782.87|779.51|782.99|779.63|782.99|779.63|782.87|779.51|0
1653521650000|2022-05-25 23:34:10|782.75|779.39|782.99|779.63|782.99|779.63|782.75|779.39|0
1653521660000|2022-05-25 23:34:20|782.87|779.51|782.99|779.63|782.99|779.63|782.87|779.51|0
1653521670000|2022-05-25 23:34:30|783.11|779.75|783.11|779.75|783.11|779.75|783.11|779.75|0
1653521680000|2022-05-25 23:34:40|782.99|779.63|782.99|779.63|782.99|779.63|782.99|779.63|0
1653521700000|2022-05-25 23:35:00|782.51|779.15|782.51|779.15|782.51|779.15|782.27|778.91|0
1653521710000|2022-05-25 23:35:10|782.27|778.91|782.4|779.04|782.51|779.15|782.27|778.91|0
1653521720000|2022-05-25 23:35:20|782.51|779.15|782.51|779.15|782.51|779.15|782.51|779.15|0
1653521730000|2022-05-25 23:35:30|782.27|778.91|782.4|779.04|782.4|779.04|782.27|778.91|0
1653521740000|2022-05-25 23:35:40|782.27|778.91|782.27|778.91|782.27|778.91|782.27|778.91|0
1653521750000|2022-05-25 23:35:50|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653521760000|2022-05-25 23:36:00|782.51|779.15|782.03|778.67|782.51|779.15|782.03|778.67|0
1653521780000|2022-05-25 23:36:20|781.8|778.44|781.8|778.44|781.8|778.44|781.8|778.44|0
1653521790000|2022-05-25 23:36:30|781.92|778.56|782.03|778.67|782.03|778.67|781.92|778.56|0
1653521800000|2022-05-25 23:36:40|781.92|778.56|781.92|778.56|781.92|778.56|781.92|778.56|0
1653521810000|2022-05-25 23:36:50|782.03|778.67|782.03|778.67|782.03|778.67|782.03|778.67|0
1653521820000|2022-05-25 23:37:00|781.92|778.56|781.8|778.44|782.03|778.67|781.8|778.44|0
1653521840000|2022-05-25 23:37:20|781.92|778.56|781.8|778.44|781.92|778.56|781.8|778.44|0
1653521850000|2022-05-25 23:37:30|782.03|778.67|781.92|778.56|782.03|778.67|781.92|778.56|0
1653521860000|2022-05-25 23:37:40|782.03|778.67|782.03|778.67|782.03|778.67|782.03|778.67|0
1653521890000|2022-05-25 23:38:10|781.92|778.56|782.03|778.67|782.03|778.67|781.92|778.56|0
1653521900000|2022-05-25 23:38:20|782.27|778.91|782.51|779.15|782.51|779.15|782.03|778.67|0
1653521910000|2022-05-25 23:38:30|782.87|779.51|782.75|779.39|782.87|779.51|782.75|779.39|0
1653521920000|2022-05-25 23:38:40|782.87|779.51|782.87|779.51|782.87|779.51|782.87|779.51|0
1653521930000|2022-05-25 23:38:50|782.99|779.63|782.99|779.63|782.99|779.63|782.75|779.39|0
1653521940000|2022-05-25 23:39:00|783.7|780.34|783.46|780.1|783.7|780.34|783.46|780.1|0
1653521950000|2022-05-25 23:39:10|783.35|779.99|783.46|780.1|783.46|780.1|783.23|779.87|0
1653521960000|2022-05-25 23:39:20|783.23|779.87|783.23|779.87|783.23|779.87|783.23|779.87|0
1653521980000|2022-05-25 23:39:40|783.46|780.1|783.46|780.1|783.46|780.1|783.46|780.1|0
1653522000000|2022-05-25 23:40:00|784.42|781.06|784.07|780.71|784.42|781.06|784.07|780.71|0
1653522010000|2022-05-25 23:40:10|783.94|780.58|783.94|780.58|783.94|780.58|783.94|780.58|0
1653522020000|2022-05-25 23:40:20|784.18|780.82|784.18|780.82|784.18|780.82|784.18|780.82|0
1653522030000|2022-05-25 23:40:30|784.07|780.71|784.18|780.82|784.18|780.82|784.07|780.71|0
1653522040000|2022-05-25 23:40:40|783.94|780.58|783.94|780.58|783.94|780.58|783.94|780.58|0
1653522050000|2022-05-25 23:40:50|783.7|780.34|783.94|780.58|783.94|780.58|783.7|780.34|0
1653522070000|2022-05-25 23:41:10|783.7|780.34|783.7|780.34|783.7|780.34|783.7|780.34|0
1653522080000|2022-05-25 23:41:20|783.94|780.58|783.7|780.34|783.94|780.58|783.7|780.34|0
1653522110000|2022-05-25 23:41:50|783.46|780.1|783.59|780.23|783.7|780.34|783.46|780.1|0
1653522120000|2022-05-25 23:42:00|783.46|780.1|782.99|779.63|783.46|780.1|782.99|779.63|0
1653522140000|2022-05-25 23:42:20|783.11|779.75|783.23|779.87|783.23|779.87|782.99|779.63|0
1653522150000|2022-05-25 23:42:30|782.87|779.51|783.46|780.1|783.59|780.23|782.87|779.51|0
1653522160000|2022-05-25 23:42:40|782.87|779.51|782.87|779.51|782.87|779.51|782.87|779.51|0
1653522170000|2022-05-25 23:42:50|782.75|779.39|782.4|779.04|782.75|779.39|782.27|778.91|0
1653522180000|2022-05-25 23:43:00|782.27|778.91|782.27|778.91|782.27|778.91|782.27|778.91|0
1653522190000|2022-05-25 23:43:10|782.51|779.15|782.87|779.51|782.87|779.51|782.51|779.15|0
1653522200000|2022-05-25 23:43:20|782.75|779.39|782.87|779.51|782.87|779.51|782.75|779.39|0
1653522210000|2022-05-25 23:43:30|782.63|779.27|782.51|779.15|782.63|779.27|782.51|779.15|0
1653522220000|2022-05-25 23:43:40|782.63|779.27|782.63|779.27|782.75|779.39|782.63|779.27|0
1653522230000|2022-05-25 23:43:50|782.87|779.51|782.75|779.39|782.87|779.51|782.63|779.27|0
1653522250000|2022-05-25 23:44:10|782.51|779.15|782.75|779.39|782.75|779.39|782.4|779.04|0
1653522300000|2022-05-25 23:45:00|782.51|779.15|782.51|779.15|782.51|779.15|781.79|778.43|0
1653522310000|2022-05-25 23:45:10|782.27|778.91|782.87|779.51|782.87|779.51|782.27|778.91|0
1653522320000|2022-05-25 23:45:20|782.63|779.27|782.51|779.15|782.63|779.27|782.51|779.15|0
1653522330000|2022-05-25 23:45:30|782.75|779.39|782.63|779.27|782.75|779.39|782.51|779.15|0
1653522340000|2022-05-25 23:45:40|782.4|779.04|782.03|778.67|782.4|779.04|782.03|778.67|0
1653522350000|2022-05-25 23:45:50|782.27|778.91|781.79|778.43|782.27|778.91|781.79|778.43|0
1653522360000|2022-05-25 23:46:00|781.56|778.2|782.03|778.67|782.03|778.67|781.56|778.2|0
1653522370000|2022-05-25 23:46:10|782.27|778.91|782.03|778.67|782.27|778.91|782.03|778.67|0
1653522380000|2022-05-25 23:46:20|782.27|778.91|782.27|778.91|782.27|778.91|782.27|778.91|0
1653522390000|2022-05-25 23:46:30|782.51|779.15|782.99|779.63|782.99|779.63|782.51|779.15|0
1653522400000|2022-05-25 23:46:40|782.75|779.39|782.63|779.27|782.75|779.39|782.63|779.27|0
1653522410000|2022-05-25 23:46:50|782.51|779.15|782.75|779.39|782.75|779.39|782.51|779.15|0
1653522420000|2022-05-25 23:47:00|782.99|779.63|783.23|779.87|783.23|779.87|782.99|779.63|0
1653522430000|2022-05-25 23:47:10|783.35|779.99|783.23|779.87|783.46|780.1|783.23|779.87|0
1653522440000|2022-05-25 23:47:20|783.46|780.1|783.46|780.1|783.46|780.1|783.46|780.1|0
1653522450000|2022-05-25 23:47:30|783.7|780.34|783.7|780.34|783.7|780.34|783.7|780.34|0
1653522460000|2022-05-25 23:47:40|784.18|780.82|784.18|780.82|784.18|780.82|784.18|780.82|0
1653522470000|2022-05-25 23:47:50|783.94|780.58|783.7|780.34|783.94|780.58|783.7|780.34|0
1653522480000|2022-05-25 23:48:00|783.59|780.23|783.7|780.34|783.7|780.34|783.59|780.23|0
1653522490000|2022-05-25 23:48:10|783.59|780.23|783.83|780.47|783.83|780.47|783.59|780.23|0
1653522500000|2022-05-25 23:48:20|783.59|780.23|783.46|780.1|783.7|780.34|783.46|780.1|0
1653522510000|2022-05-25 23:48:30|783.59|780.23|783.35|779.99|783.59|780.23|783.35|779.99|0
1653522520000|2022-05-25 23:48:40|783.23|779.87|783.23|779.87|783.23|779.87|783.23|779.87|0
1653522530000|2022-05-25 23:48:50|783.11|779.75|783.11|779.75|783.11|779.75|783.11|779.75|0
1653522540000|2022-05-25 23:49:00|783.23|779.87|783.11|779.75|783.23|779.87|783.11|779.75|0
1653522550000|2022-05-25 23:49:10|783.22|779.86|783.35|779.99|783.35|779.99|783.22|779.86|0
1653522560000|2022-05-25 23:49:20|783.22|779.86|783.22|779.86|783.22|779.86|783.11|779.75|0
1653522570000|2022-05-25 23:49:30|783.11|779.75|782.99|779.63|783.11|779.75|782.99|779.63|0
1653522580000|2022-05-25 23:49:40|783.11|779.75|782.99|779.63|783.11|779.75|782.99|779.63|0
1653522590000|2022-05-25 23:49:50|783.22|779.86|783.35|779.99|783.35|779.99|783.11|779.75|0
1653522600000|2022-05-25 23:50:00|783.7|780.34|783.46|780.1|783.7|780.34|783.46|780.1|0
1653522620000|2022-05-25 23:50:20|783.59|780.23|783.46|780.1|783.59|780.23|783.46|780.1|0
1653522630000|2022-05-25 23:50:30|783.7|780.34|783.59|780.23|783.7|780.34|783.59|780.23|0
1653522640000|2022-05-25 23:50:40|783.46|780.1|783.7|780.34|783.7|780.34|783.46|780.1|0
1653522650000|2022-05-25 23:50:50|783.59|780.23|783.59|780.23|783.59|780.23|783.59|780.23|0
1653522660000|2022-05-25 23:51:00|783.7|780.34|783.94|780.58|783.94|780.58|783.7|780.34|0
1653522670000|2022-05-25 23:51:10|784.18|780.82|784.18|780.82|784.18|780.82|784.18|780.82|0
1653522680000|2022-05-25 23:51:20|784.06|780.7|783.46|780.1|784.06|780.7|783.46|780.1|0
1653522690000|2022-05-25 23:51:30|783.59|780.23|783.7|780.34|783.7|780.34|783.59|780.23|0
1653522700000|2022-05-25 23:51:40|783.94|780.58|783.94|780.58|783.94|780.58|783.94|780.58|0
1653522710000|2022-05-25 23:51:50|783.46|780.1|783.46|780.1|783.46|780.1|783.46|780.1|0
1653522720000|2022-05-25 23:52:00|783.7|780.34|783.7|780.34|783.7|780.34|783.7|780.34|0
1653522750000|2022-05-25 23:52:30|783.94|780.58|783.94|780.58|784.06|780.7|783.94|780.58|0
1653522760000|2022-05-25 23:52:40|784.06|780.7|784.18|780.82|784.18|780.82|784.06|780.7|0
1653522770000|2022-05-25 23:52:50|784.42|781.06|784.42|781.06|784.54|781.18|784.42|781.06|0
1653522780000|2022-05-25 23:53:00|784.66|781.3|784.42|781.06|784.89|781.53|784.42|781.06|0
1653522790000|2022-05-25 23:53:10|784.89|781.53|784.78|781.42|784.89|781.53|784.78|781.42|0
1653522800000|2022-05-25 23:53:20|784.89|781.53|784.66|781.3|784.89|781.53|784.66|781.3|0
1653522810000|2022-05-25 23:53:30|785.02|781.66|785.13|781.77|785.13|781.77|785.02|781.66|0
1653522820000|2022-05-25 23:53:40|785.26|781.9|785.73|782.37|785.85|782.49|785.26|781.9|0
1653522830000|2022-05-25 23:53:50|785.61|782.25|785.61|782.25|785.73|782.37|785.61|782.25|0
1653522840000|2022-05-25 23:54:00|785.73|782.37|785.26|781.9|785.73|782.37|785.26|781.9|0
1653522850000|2022-05-25 23:54:10|785.13|781.77|786.09|782.73|786.09|782.73|785.13|781.77|0
1653522860000|2022-05-25 23:54:20|786.21|782.85|786.45|783.09|786.57|783.21|786.21|782.85|0
1653522870000|2022-05-25 23:54:30|786.8|783.44|786.57|783.21|786.8|783.44|786.57|783.21|0
1653522880000|2022-05-25 23:54:40|786.8|783.44|787.04|783.68|787.04|783.68|786.57|783.21|0
1653522890000|2022-05-25 23:54:50|786.93|783.57|787.04|783.68|787.04|783.68|786.93|783.57|0
1653522900000|2022-05-25 23:55:00|787.17|783.81|787.17|783.81|787.17|783.81|787.17|783.81|0
1653522910000|2022-05-25 23:55:10|787.28|783.92|787.28|783.92|787.76|784.4|787.28|783.92|0
1653522920000|2022-05-25 23:55:20|787.04|783.68|787.52|784.16|787.52|784.16|787.04|783.68|0
1653522930000|2022-05-25 23:55:30|787.76|784.4|787.28|783.92|787.76|784.4|787.28|783.92|0
1653522950000|2022-05-25 23:55:50|787.04|783.68|787.04|783.68|787.04|783.68|787.04|783.68|0
1653522960000|2022-05-25 23:56:00|786.8|783.44|786.56|783.2|786.8|783.44|786.33|782.97|0
1653522970000|2022-05-25 23:56:10|786.45|783.09|786.33|782.97|786.45|783.09|786.33|782.97|0
1653522980000|2022-05-25 23:56:20|786.45|783.09|786.56|783.2|786.56|783.2|786.45|783.09|0
1653522990000|2022-05-25 23:56:30|786.33|782.97|787.04|783.68|787.04|783.68|786.33|782.97|0
1653523000000|2022-05-25 23:56:40|786.8|783.44|787.04|783.68|787.04|783.68|786.8|783.44|0
1653523020000|2022-05-25 23:57:00|787.28|783.92|787.28|783.92|787.28|783.92|787.28|783.92|0
1653523030000|2022-05-25 23:57:10|787.52|784.16|787.28|783.92|787.76|784.4|787.28|783.92|0
1653523040000|2022-05-25 23:57:20|787.04|783.68|787.17|783.81|787.17|783.81|787.04|783.68|0
1653523050000|2022-05-25 23:57:30|787.28|783.92|787.04|783.68|787.28|783.92|787.04|783.68|0
1653523060000|2022-05-25 23:57:40|787.41|784.05|787.41|784.05|787.41|784.05|787.41|784.05|0
1653523070000|2022-05-25 23:57:50|787.52|784.16|787.76|784.4|787.76|784.4|787.52|784.16|0
1653523080000|2022-05-25 23:58:00|788.24|784.88|787.76|784.4|788.24|784.88|787.76|784.4|0
1653523090000|2022-05-25 23:58:10|787.88|784.52|788|784.64|788.24|784.88|787.88|784.52|0
1653523100000|2022-05-25 23:58:20|787.76|784.4|787.64|784.28|787.76|784.4|787.64|784.28|0
1653523110000|2022-05-25 23:58:30|787.52|784.16|787.52|784.16|787.52|784.16|787.52|784.16|0
1653523120000|2022-05-25 23:58:40|787.28|783.92|787.41|784.05|787.41|784.05|787.28|783.92|0
1653523130000|2022-05-25 23:58:50|787.28|783.92|787.28|783.92|787.28|783.92|787.17|783.81|0
1653523150000|2022-05-25 23:59:10|787.04|783.68|787.04|783.68|787.04|783.68|787.04|783.68|0
1653523170000|2022-05-25 23:59:30|786.93|783.57|786.8|783.44|786.93|783.57|786.8|783.44|0
1653523180000|2022-05-25 23:59:40|787.04|783.68|787.04|783.68|787.28|783.92|786.8|783.44|0
1653523190000|2022-05-25 23:59:50|787.17|783.81|787.17|783.81|787.17|783.81|787.17|783.81|0
1653523200000|2022-05-26 00:00:00|787.76|784.4|787.04|783.68|787.76|784.4|786.8|783.44|0
1653523210000|2022-05-26 00:00:10|787.28|783.92|787.76|784.4|787.76|784.4|787.28|783.92|0
1653523220000|2022-05-26 00:00:20|787.4|784.04|788|784.64|788|784.64|787.4|784.04|0
1653523230000|2022-05-26 00:00:30|787.76|784.4|787.28|783.92|787.76|784.4|787.28|783.92|0
1653523240000|2022-05-26 00:00:40|787.17|783.81|787.04|783.68|787.17|783.81|787.04|783.68|0
1653523250000|2022-05-26 00:00:50|787.28|783.92|786.93|783.57|787.28|783.92|786.93|783.57|0
1653523260000|2022-05-26 00:01:00|787.17|783.81|788|784.64|788|784.64|787.04|783.68|0
1653523270000|2022-05-26 00:01:10|787.76|784.4|788.24|784.88|788.47|785.11|787.76|784.4|0
1653523280000|2022-05-26 00:01:20|788|784.64|788.24|784.88|788.24|784.88|788|784.64|0
1653523290000|2022-05-26 00:01:30|787.76|784.4|787.17|783.81|787.76|784.4|787.17|783.81|0
1653523300000|2022-05-26 00:01:40|787.28|783.92|787.28|783.92|787.28|783.92|787.17|783.81|0
1653523310000|2022-05-26 00:01:50|786.8|783.44|786.69|783.33|786.8|783.44|786.69|783.33|0
1653523320000|2022-05-26 00:02:00|786.09|782.73|785.85|782.49|786.09|782.73|785.85|782.49|0
1653523330000|2022-05-26 00:02:10|785.13|781.77|784.89|781.53|785.26|781.9|784.89|781.53|0
1653523340000|2022-05-26 00:02:20|785.13|781.77|785.13|781.77|785.37|782.01|785.13|781.77|0
1653523350000|2022-05-26 00:02:30|785.37|782.01|785.26|781.9|785.61|782.25|785.26|781.9|0
1653523360000|2022-05-26 00:02:40|785.13|781.77|785.37|782.01|785.37|782.01|785.13|781.77|0
1653523370000|2022-05-26 00:02:50|785.97|782.61|785.61|782.25|786.09|782.73|785.61|782.25|0
1653523380000|2022-05-26 00:03:00|785.37|782.01|784.89|781.53|785.37|782.01|784.89|781.53|0
1653523390000|2022-05-26 00:03:10|785.13|781.77|784.65|781.29|785.13|781.77|784.65|781.29|0
1653523400000|2022-05-26 00:03:20|784.89|781.53|783.46|780.1|784.89|781.53|783.46|780.1|0
1653523410000|2022-05-26 00:03:30|783.35|779.99|782.98|779.62|783.35|779.99|782.98|779.62|0
1653523420000|2022-05-26 00:03:40|783.11|779.75|783.11|779.75|783.11|779.75|782.75|779.39|0
1653523430000|2022-05-26 00:03:50|783.35|779.99|783.35|779.99|783.35|779.99|783.22|779.86|0
1653523440000|2022-05-26 00:04:00|783.46|780.1|783.22|779.86|783.46|780.1|783.22|779.86|0
1653523450000|2022-05-26 00:04:10|782.87|779.51|782.75|779.39|782.87|779.51|782.63|779.27|0
1653523460000|2022-05-26 00:04:20|783.11|779.75|783.22|779.86|783.22|779.86|783.11|779.75|0
1653523470000|2022-05-26 00:04:30|783.46|780.1|783.35|779.99|783.46|780.1|783.22|779.86|0
1653523480000|2022-05-26 00:04:40|783.22|779.86|783.59|780.23|783.59|780.23|783.11|779.75|0
1653523490000|2022-05-26 00:04:50|783.7|780.34|783.46|780.1|783.7|780.34|783.46|780.1|0
1653523500000|2022-05-26 00:05:00|783.94|780.58|784.18|780.82|784.18|780.82|783.94|780.58|0
1653523510000|2022-05-26 00:05:10|784.42|781.06|783.94|780.58|784.42|781.06|783.82|780.46|0
1653523520000|2022-05-26 00:05:20|783.82|780.46|783.94|780.58|783.94|780.58|783.7|780.34|0
1653523530000|2022-05-26 00:05:30|783.82|780.46|783.82|780.46|783.94|780.58|783.82|780.46|0
1653523540000|2022-05-26 00:05:40|783.7|780.34|783.46|780.1|783.7|780.34|783.46|780.1|0
1653523550000|2022-05-26 00:05:50|783.22|779.86|782.75|779.39|783.22|779.86|782.75|779.39|0
1653523560000|2022-05-26 00:06:00|782.51|779.15|782.75|779.39|782.75|779.39|782.51|779.15|0
1653523570000|2022-05-26 00:06:10|782.51|779.15|782.63|779.27|782.63|779.27|782.27|778.91|0
1653523580000|2022-05-26 00:06:20|782.51|779.15|782.51|779.15|782.51|779.15|782.27|778.91|0
1653523590000|2022-05-26 00:06:30|782.27|778.91|782.51|779.15|782.51|779.15|782.27|778.91|0
1653523600000|2022-05-26 00:06:40|782.75|779.39|782.51|779.15|782.87|779.51|782.51|779.15|0
1653523610000|2022-05-26 00:06:50|782.98|779.62|782.87|779.51|782.98|779.62|782.87|779.51|0
1653523620000|2022-05-26 00:07:00|782.75|779.39|783.46|780.1|783.46|780.1|782.75|779.39|0
1653523630000|2022-05-26 00:07:10|783.22|779.86|783.11|779.75|783.22|779.86|783.11|779.75|0
1653523640000|2022-05-26 00:07:20|783.22|779.86|783.22|779.86|783.22|779.86|782.98|779.62|0
1653523650000|2022-05-26 00:07:30|783.35|779.99|783.82|780.46|783.82|780.46|783.35|779.99|0
1653523660000|2022-05-26 00:07:40|783.94|780.58|783.94|780.58|783.94|780.58|783.82|780.46|0
1653523670000|2022-05-26 00:07:50|783.82|780.46|783.82|780.46|783.94|780.58|783.82|780.46|0
1653523680000|2022-05-26 00:08:00|783.94|780.58|783.94|780.58|783.94|780.58|783.82|780.46|0
1653523690000|2022-05-26 00:08:10|784.06|780.7|783.94|780.58|784.06|780.7|783.94|780.58|0
1653523700000|2022-05-26 00:08:20|784.18|780.82|783.46|780.1|784.18|780.82|783.46|780.1|0
1653523710000|2022-05-26 00:08:30|783.22|779.86|782.87|779.51|783.22|779.86|782.87|779.51|0
1653523720000|2022-05-26 00:08:40|782.75|779.39|782.39|779.03|782.75|779.39|782.39|779.03|0
1653523730000|2022-05-26 00:08:50|782.27|778.91|782.27|778.91|782.27|778.91|782.27|778.91|0
1653523740000|2022-05-26 00:09:00|782.51|779.15|781.79|778.43|782.51|779.15|781.79|778.43|0
1653523750000|2022-05-26 00:09:10|781.55|778.19|781.31|777.95|782.03|778.67|781.31|777.95|0
1653523760000|2022-05-26 00:09:20|781.08|777.72|781.44|778.08|781.44|778.08|781.08|777.72|0
1653523770000|2022-05-26 00:09:30|781.79|778.43|781.31|777.95|781.79|778.43|781.31|777.95|0
1653523780000|2022-05-26 00:09:40|780.84|777.48|779.88|776.52|780.84|777.48|779.88|776.52|0
1653523790000|2022-05-26 00:09:50|779.65|776.29|778.45|775.09|779.65|776.29|778.45|775.09|0
1653523800000|2022-05-26 00:10:00|777.74|774.38|777.98|774.62|777.98|774.62|777.5|774.14|0
1653523810000|2022-05-26 00:10:10|777.26|773.9|777.63|774.27|777.63|774.27|777.03|773.67|0
1653523820000|2022-05-26 00:10:20|777.74|774.38|777.98|774.62|777.98|774.62|777.74|774.38|0
1653523830000|2022-05-26 00:10:30|777.74|774.38|777.74|774.38|777.74|774.38|777.63|774.27|0
1653523840000|2022-05-26 00:10:40|777.63|774.27|777.03|773.67|777.63|774.27|776.79|773.43|0
1653523850000|2022-05-26 00:10:50|777.5|774.14|777.98|774.62|777.98|774.62|777.5|774.14|0
1653523860000|2022-05-26 00:11:00|777.86|774.5|777.39|774.03|777.86|774.5|777.26|773.9|0
1653523870000|2022-05-26 00:11:10|777.26|773.9|777.39|774.03|777.5|774.14|777.26|773.9|0
1653523880000|2022-05-26 00:11:20|777.5|774.14|777.26|773.9|778.22|774.86|777.26|773.9|0
1653523890000|2022-05-26 00:11:30|777.15|773.79|777.03|773.67|777.15|773.79|777.03|773.67|0
1653523900000|2022-05-26 00:11:40|776.79|773.43|776.79|773.43|776.91|773.55|776.67|773.31|0
1653523910000|2022-05-26 00:11:50|776.55|773.19|776.31|772.95|776.55|773.19|775.84|772.48|0
1653523920000|2022-05-26 00:12:00|775.84|772.48|775.6|772.24|775.84|772.48|775.6|772.24|0
1653523930000|2022-05-26 00:12:10|775.84|772.48|775.72|772.36|775.84|772.48|775.6|772.24|0
1653523940000|2022-05-26 00:12:20|775.6|772.24|775.12|771.76|776.07|772.71|775.12|771.76|0
1653523950000|2022-05-26 00:12:30|774.64|771.28|774.88|771.52|774.88|771.52|774.41|771.05|0
1653523960000|2022-05-26 00:12:40|774.64|771.28|774.64|771.28|774.64|771.28|774.53|771.17|0
1653523970000|2022-05-26 00:12:50|774.41|771.05|774.64|771.28|774.64|771.28|774.41|771.05|0
1653523980000|2022-05-26 00:13:00|774.88|771.52|774.88|771.52|774.88|771.52|774.64|771.28|0
1653523990000|2022-05-26 00:13:10|775.12|771.76|775.36|772|775.36|772|775.12|771.76|0
1653524000000|2022-05-26 00:13:20|775.6|772.24|775.12|771.76|775.6|772.24|775.12|771.76|0
1653524010000|2022-05-26 00:13:30|774.88|771.52|774.77|771.41|774.88|771.52|774.64|771.28|0
1653524020000|2022-05-26 00:13:40|774.88|771.52|775.12|771.76|775.12|771.76|774.64|771.28|0
1653524030000|2022-05-26 00:13:50|775.36|772|775.24|771.88|775.48|772.12|775.24|771.88|0
1653524040000|2022-05-26 00:14:00|775.36|772|774.77|771.41|775.36|772|774.64|771.28|0
1653524050000|2022-05-26 00:14:10|774.64|771.28|772.98|769.62|774.64|771.28|772.98|769.62|0
1653524060000|2022-05-26 00:14:20|773.22|769.86|769.89|766.53|773.22|769.86|769.89|766.53|0
1653524070000|2022-05-26 00:14:30|769.41|766.05|768.82|765.46|769.41|766.05|768.7|765.34|0
1653524080000|2022-05-26 00:14:40|768.46|765.1|769.89|766.53|769.89|766.53|768.46|765.1|0
1653524090000|2022-05-26 00:14:50|770.13|766.77|769.65|766.29|770.13|766.77|769.41|766.05|0
1653524100000|2022-05-26 00:15:00|770.13|766.77|770.36|767|770.84|767.48|770.13|766.77|0
1653524110000|2022-05-26 00:15:10|770.6|767.24|771.08|767.72|771.31|767.95|770.6|767.24|0
1653524120000|2022-05-26 00:15:20|771.2|767.84|771.2|767.84|771.55|768.19|771.2|767.84|0
1653524130000|2022-05-26 00:15:30|771.31|767.95|771.31|767.95|771.55|768.19|771.31|767.95|0
1653524140000|2022-05-26 00:15:40|771.44|768.08|771.55|768.19|771.79|768.43|771.44|768.08|0
1653524150000|2022-05-26 00:15:50|771.79|768.43|771.2|767.84|771.79|768.43|771.2|767.84|0
1653524160000|2022-05-26 00:16:00|770.6|767.24|771.2|767.84|771.2|767.84|770.6|767.24|0
1653524170000|2022-05-26 00:16:10|771.31|767.95|771.68|768.32|771.68|768.32|771.31|767.95|0
1653524180000|2022-05-26 00:16:20|771.79|768.43|772.5|769.14|772.74|769.38|771.79|768.43|0
1653524190000|2022-05-26 00:16:30|772.27|768.91|772.74|769.38|772.74|769.38|772.27|768.91|0
1653524200000|2022-05-26 00:16:40|772.98|769.62|772.98|769.62|772.98|769.62|772.98|769.62|0
1653524210000|2022-05-26 00:16:50|773.45|770.09|772.98|769.62|773.45|770.09|772.98|769.62|0
1653524220000|2022-05-26 00:17:00|772.5|769.14|772.5|769.14|772.5|769.14|772.5|769.14|0
1653524230000|2022-05-26 00:17:10|772.74|769.38|772.74|769.38|772.74|769.38|772.5|769.14|0
1653524240000|2022-05-26 00:17:20|772.98|769.62|772.74|769.38|772.98|769.62|772.74|769.38|0
1653524250000|2022-05-26 00:17:30|772.98|769.62|773.22|769.86|773.22|769.86|772.98|769.62|0
1653524260000|2022-05-26 00:17:40|772.98|769.62|772.86|769.5|772.98|769.62|772.86|769.5|0
1653524270000|2022-05-26 00:17:50|772.98|769.62|773.69|770.33|773.69|770.33|772.98|769.62|0
1653524280000|2022-05-26 00:18:00|773.93|770.57|774.88|771.52|774.88|771.52|773.93|770.57|0
1653524290000|2022-05-26 00:18:10|774.77|771.41|775.12|771.76|775.12|771.76|774.77|771.41|0
1653524300000|2022-05-26 00:18:20|774.88|771.52|775.12|771.76|775.12|771.76|774.88|771.52|0
1653524310000|2022-05-26 00:18:30|774.88|771.52|775.12|771.76|775.12|771.76|774.88|771.52|0
1653524320000|2022-05-26 00:18:40|774.88|771.52|774.88|771.52|774.88|771.52|774.77|771.41|0
1653524330000|2022-05-26 00:18:50|774.64|771.28|774.41|771.05|774.88|771.52|774.41|771.05|0
1653524340000|2022-05-26 00:19:00|774.88|771.52|774.64|771.28|774.88|771.52|774.64|771.28|0
1653524350000|2022-05-26 00:19:10|774.88|771.52|774.64|771.28|774.88|771.52|774.41|771.05|0
1653524360000|2022-05-26 00:19:20|774.41|771.05|774.41|771.05|774.41|771.05|774.41|771.05|0
1653524370000|2022-05-26 00:19:30|774.64|771.28|774.64|771.28|774.64|771.28|774.41|771.05|0
1653524380000|2022-05-26 00:19:40|774.88|771.52|775.12|771.76|775.12|771.76|774.77|771.41|0
1653524390000|2022-05-26 00:19:50|774.88|771.52|775.12|771.76|775.12|771.76|774.88|771.52|0
1653524400000|2022-05-26 00:20:00|775.36|772|775.48|772.12|775.6|772.24|775.24|771.88|0
1653524410000|2022-05-26 00:20:10|775.36|772|775.12|771.76|775.36|772|775.12|771.76|0
1653524420000|2022-05-26 00:20:20|775.36|772|775.12|771.76|775.36|772|774.88|771.52|0
1653524430000|2022-05-26 00:20:30|775.24|771.88|775.12|771.76|775.24|771.88|774.88|771.52|0
1653524440000|2022-05-26 00:20:40|775.01|771.65|774.88|771.52|775.01|771.65|774.88|771.52|0
1653524450000|2022-05-26 00:20:50|774.77|771.41|774.88|771.52|775.12|771.76|774.77|771.41|0
1653524460000|2022-05-26 00:21:00|774.64|771.28|774.64|771.28|774.64|771.28|774.64|771.28|0
1653524470000|2022-05-26 00:21:10|774.53|771.17|774.29|770.93|774.64|771.28|774.29|770.93|0
1653524480000|2022-05-26 00:21:20|774.64|771.28|774.41|771.05|774.64|771.28|774.41|771.05|0
1653524490000|2022-05-26 00:21:30|774.17|770.81|774.29|770.93|774.41|771.05|774.17|770.81|0
1653524500000|2022-05-26 00:21:40|774.17|770.81|774.17|770.81|774.17|770.81|774.17|770.81|0
1653524510000|2022-05-26 00:21:50|774.05|770.69|773.93|770.57|774.05|770.69|773.93|770.57|0
1653524520000|2022-05-26 00:22:00|774.17|770.81|774.41|771.05|774.41|771.05|774.17|770.81|0
1653524530000|2022-05-26 00:22:10|774.88|771.52|774.77|771.41|774.88|771.52|774.64|771.28|0
1653524540000|2022-05-26 00:22:20|774.64|771.28|774.88|771.52|774.88|771.52|774.64|771.28|0
1653524550000|2022-05-26 00:22:30|775.12|771.76|774.88|771.52|775.12|771.76|774.88|771.52|0
1653524560000|2022-05-26 00:22:40|774.64|771.28|774.64|771.28|774.64|771.28|774.64|771.28|0
1653524570000|2022-05-26 00:22:50|774.77|771.41|774.64|771.28|774.77|771.41|774.64|771.28|0
1653524580000|2022-05-26 00:23:00|774.41|771.05|774.17|770.81|774.41|771.05|774.17|770.81|0
1653524590000|2022-05-26 00:23:10|774.41|771.05|774.41|771.05|774.41|771.05|774.41|771.05|0
1653524610000|2022-05-26 00:23:30|774.29|770.93|774.64|771.28|774.64|771.28|774.29|770.93|0
1653524620000|2022-05-26 00:23:40|774.88|771.52|775.12|771.76|775.12|771.76|774.88|771.52|0
1653524630000|2022-05-26 00:23:50|775.24|771.88|774.53|771.17|775.24|771.88|774.41|771.05|0
1653524640000|2022-05-26 00:24:00|774.41|771.05|774.41|771.05|774.41|771.05|774.29|770.93|0
1653524650000|2022-05-26 00:24:10|774.53|771.17|774.64|771.28|774.64|771.28|774.53|771.17|0
1653524660000|2022-05-26 00:24:20|775.24|771.88|775.6|772.24|775.72|772.36|775.24|771.88|0
1653524670000|2022-05-26 00:24:30|775.83|772.47|775.83|772.47|775.83|772.47|775.83|772.47|0
1653524680000|2022-05-26 00:24:40|775.6|772.24|775.36|772|775.6|772.24|775.36|772|0
1653524690000|2022-05-26 00:24:50|775.6|772.24|775.6|772.24|775.6|772.24|775.6|772.24|0
1653524700000|2022-05-26 00:25:00|775.36|772|775.6|772.24|775.83|772.47|775.36|772|0
1653524710000|2022-05-26 00:25:10|775.48|772.12|775.48|772.12|775.48|772.12|775.48|772.12|0
1653524720000|2022-05-26 00:25:20|775.36|772|775.24|771.88|775.36|772|775.24|771.88|0
1653524730000|2022-05-26 00:25:30|775.12|771.76|774.17|770.81|775.12|771.76|774.05|770.69|0
1653524740000|2022-05-26 00:25:40|773.93|770.57|774.17|770.81|774.17|770.81|773.93|770.57|0
1653524750000|2022-05-26 00:25:50|774.29|770.93|774.53|771.17|774.64|771.28|774.29|770.93|0
1653524760000|2022-05-26 00:26:00|774.64|771.28|774.64|771.28|774.88|771.52|774.64|771.28|0
1653524770000|2022-05-26 00:26:10|774.41|771.05|774.41|771.05|774.41|771.05|774.41|771.05|0
1653524780000|2022-05-26 00:26:20|774.17|770.81|774.17|770.81|774.17|770.81|774.17|770.81|0
1653524790000|2022-05-26 00:26:30|774.41|771.05|774.41|771.05|774.53|771.17|774.17|770.81|0
1653524800000|2022-05-26 00:26:40|774.64|771.28|774.41|771.05|774.64|771.28|774.29|770.93|0
1653524810000|2022-05-26 00:26:50|774.88|771.52|774.77|771.41|774.88|771.52|774.77|771.41|0
1653524820000|2022-05-26 00:27:00|774.64|771.28|774.53|771.17|774.64|771.28|774.41|771.05|0
1653524830000|2022-05-26 00:27:10|774.41|771.05|774.41|771.05|774.53|771.17|774.41|771.05|0
1653524840000|2022-05-26 00:27:20|774.17|770.81|773.93|770.57|774.17|770.81|773.93|770.57|0
1653524850000|2022-05-26 00:27:30|774.17|770.81|774.17|770.81|774.17|770.81|774.05|770.69|0
1653524870000|2022-05-26 00:27:50|773.93|770.57|773.93|770.57|773.93|770.57|773.93|770.57|0
1653524880000|2022-05-26 00:28:00|774.17|770.81|773.93|770.57|774.17|770.81|773.93|770.57|0
1653524890000|2022-05-26 00:28:10|774.05|770.69|773.81|770.45|774.05|770.69|773.81|770.45|0
1653524900000|2022-05-26 00:28:20|773.69|770.33|773.34|769.98|773.69|770.33|773.34|769.98|0
1653524910000|2022-05-26 00:28:30|773.22|769.86|773.45|770.09|773.45|770.09|773.22|769.86|0
1653524920000|2022-05-26 00:28:40|773.22|769.86|773.22|769.86|773.22|769.86|773.22|769.86|0
1653524930000|2022-05-26 00:28:50|773.1|769.74|772.86|769.5|773.22|769.86|772.86|769.5|0
1653524940000|2022-05-26 00:29:00|772.98|769.62|772.5|769.14|773.22|769.86|772.5|769.14|0
1653524950000|2022-05-26 00:29:10|771.79|768.43|771.79|768.43|772.03|768.67|771.79|768.43|0
1653524960000|2022-05-26 00:29:20|772.03|768.67|772.26|768.9|772.26|768.9|772.03|768.67|0
1653524970000|2022-05-26 00:29:30|771.79|768.43|772.03|768.67|772.03|768.67|771.55|768.19|0
1653524980000|2022-05-26 00:29:40|772.26|768.9|772.26|768.9|772.26|768.9|771.67|768.31|0
1653524990000|2022-05-26 00:29:50|772.5|769.14|770.84|767.48|772.5|769.14|770.84|767.48|0
1653525000000|2022-05-26 00:30:00|770.72|767.36|770.72|767.36|770.72|767.36|770.6|767.24|0
1653525010000|2022-05-26 00:30:10|770.6|767.24|771.44|768.08|771.44|768.08|770.6|767.24|0
1653525020000|2022-05-26 00:30:20|771.07|767.71|771.55|768.19|771.55|768.19|771.07|767.71|0
1653525030000|2022-05-26 00:30:30|771.31|767.95|771.44|768.08|771.44|768.08|771.2|767.84|0
1653525040000|2022-05-26 00:30:40|771.67|768.31|771.55|768.19|771.79|768.43|771.55|768.19|0
1653525050000|2022-05-26 00:30:50|771.31|767.95|771.79|768.43|771.79|768.43|771.31|767.95|0
1653525060000|2022-05-26 00:31:00|771.67|768.31|771.79|768.43|771.79|768.43|771.55|768.19|0
1653525070000|2022-05-26 00:31:10|771.67|768.31|772.03|768.67|772.03|768.67|771.67|768.31|0
1653525080000|2022-05-26 00:31:20|772.15|768.79|772.26|768.9|772.26|768.9|772.03|768.67|0
1653525090000|2022-05-26 00:31:30|772.5|769.14|772.5|769.14|772.5|769.14|772.39|769.03|0
1653525100000|2022-05-26 00:31:40|772.26|768.9|771.55|768.19|772.26|768.9|771.55|768.19|0
1653525110000|2022-05-26 00:31:50|772.03|768.67|772.03|768.67|772.03|768.67|772.03|768.67|0
1653525120000|2022-05-26 00:32:00|772.26|768.9|772.15|768.79|772.26|768.9|772.03|768.67|0
1653525130000|2022-05-26 00:32:10|772.03|768.67|772.03|768.67|772.03|768.67|771.79|768.43|0
1653525140000|2022-05-26 00:32:20|771.79|768.43|772.5|769.14|772.5|769.14|771.79|768.43|0
1653525150000|2022-05-26 00:32:30|772.74|769.38|772.74|769.38|772.74|769.38|772.74|769.38|0
1653525160000|2022-05-26 00:32:40|772.5|769.14|772.5|769.14|772.5|769.14|772.5|769.14|0
1653525170000|2022-05-26 00:32:50|772.26|768.9|772.03|768.67|772.26|768.9|772.03|768.67|0
1653525180000|2022-05-26 00:33:00|772.15|768.79|772.5|769.14|772.5|769.14|772.15|768.79|0
1653525190000|2022-05-26 00:33:10|772.26|768.9|771.79|768.43|772.26|768.9|771.79|768.43|0
1653525200000|2022-05-26 00:33:20|771.55|768.19|770.84|767.48|771.55|768.19|770.84|767.48|0
1653525210000|2022-05-26 00:33:30|770.6|767.24|770.36|767|770.6|767.24|770.36|767|0
1653525220000|2022-05-26 00:33:40|770.6|767.24|770.36|767|770.6|767.24|770.36|767|0
1653525230000|2022-05-26 00:33:50|769.89|766.53|768.94|765.58|769.89|766.53|768.94|765.58|0
1653525240000|2022-05-26 00:34:00|768.22|764.86|767.98|764.62|768.22|764.86|767.27|763.91|0
1653525250000|2022-05-26 00:34:10|767.87|764.51|768.22|764.86|768.22|764.86|767.87|764.51|0
1653525260000|2022-05-26 00:34:20|768.46|765.1|768.7|765.34|768.7|765.34|768.46|765.1|0
1653525270000|2022-05-26 00:34:30|769.41|766.05|769.17|765.81|769.41|766.05|769.06|765.7|0
1653525280000|2022-05-26 00:34:40|768.93|765.57|768.93|765.57|768.93|765.57|768.93|765.57|0
1653525290000|2022-05-26 00:34:50|768.7|765.34|767.98|764.62|768.7|765.34|767.98|764.62|0
1653525300000|2022-05-26 00:35:00|768.46|765.1|769.17|765.81|769.17|765.81|768.46|765.1|0
1653525310000|2022-05-26 00:35:10|768.7|765.34|769.06|765.7|769.06|765.7|768.7|765.34|0
1653525320000|2022-05-26 00:35:20|769.17|765.81|769.89|766.53|769.89|766.53|769.17|765.81|0
1653525330000|2022-05-26 00:35:30|769.65|766.29|769.65|766.29|769.65|766.29|769.65|766.29|0
1653525340000|2022-05-26 00:35:40|769.41|766.05|769.41|766.05|769.53|766.17|769.41|766.05|0
1653525350000|2022-05-26 00:35:50|769.89|766.53|769.77|766.41|769.89|766.53|769.65|766.29|0
1653525360000|2022-05-26 00:36:00|770.12|766.76|769.41|766.05|770.12|766.76|769.41|766.05|0
1653525370000|2022-05-26 00:36:10|769.53|766.17|769.41|766.05|769.53|766.17|769.41|766.05|0
1653525380000|2022-05-26 00:36:20|769.65|766.29|769.53|766.17|769.65|766.29|769.41|766.05|0
1653525390000|2022-05-26 00:36:30|769.17|765.81|769.17|765.81|769.3|765.94|769.17|765.81|0
1653525400000|2022-05-26 00:36:40|769.41|766.05|769.41|766.05|769.65|766.29|769.41|766.05|0
1653525410000|2022-05-26 00:36:50|769.53|766.17|769.65|766.29|769.65|766.29|769.53|766.17|0
1653525420000|2022-05-26 00:37:00|770.12|766.76|771.31|767.95|771.55|768.19|770.12|766.76|0
1653525430000|2022-05-26 00:37:10|770.96|767.6|771.31|767.95|771.31|767.95|770.96|767.6|0
1653525440000|2022-05-26 00:37:20|771.07|767.71|770.12|766.76|771.07|767.71|770.12|766.76|0
1653525450000|2022-05-26 00:37:30|770.36|767|770.25|766.89|770.36|767|770.12|766.76|0
1653525460000|2022-05-26 00:37:40|770.36|767|770.12|766.76|770.36|767|770.12|766.76|0
1653525470000|2022-05-26 00:37:50|770.36|767|770.36|767|770.36|767|770.36|767|0
1653525480000|2022-05-26 00:38:00|770.6|767.24|770.72|767.36|770.96|767.6|770.6|767.24|0
1653525490000|2022-05-26 00:38:10|770.84|767.48|771.44|768.08|771.44|768.08|770.84|767.48|0
1653525500000|2022-05-26 00:38:20|771.55|768.19|771.55|768.19|772.02|768.66|771.55|768.19|0
1653525510000|2022-05-26 00:38:30|771.79|768.43|771.55|768.19|771.79|768.43|771.55|768.19|0
1653525520000|2022-05-26 00:38:40|771.79|768.43|771.79|768.43|772.02|768.66|771.79|768.43|0
1653525540000|2022-05-26 00:39:00|771.55|768.19|771.31|767.95|771.55|768.19|771.31|767.95|0
1653525550000|2022-05-26 00:39:10|771.2|767.84|771.31|767.95|771.55|768.19|771.2|767.84|0
1653525560000|2022-05-26 00:39:20|770.84|767.48|770.84|767.48|770.84|767.48|770.84|767.48|0
1653525570000|2022-05-26 00:39:30|771.31|767.95|771.31|767.95|771.55|768.19|771.31|767.95|0
1653525580000|2022-05-26 00:39:40|771.07|767.71|771.07|767.71|771.31|767.95|771.07|767.71|0
1653525590000|2022-05-26 00:39:50|770.84|767.48|770.48|767.12|770.96|767.6|770.48|767.12|0
1653525600000|2022-05-26 00:40:00|770.36|767|770.6|767.24|770.84|767.48|770.36|767|0
1653525610000|2022-05-26 00:40:10|770.72|767.36|770.84|767.48|771.07|767.71|770.72|767.36|0
1653525620000|2022-05-26 00:40:20|770.72|767.36|770.84|767.48|770.84|767.48|770.72|767.36|0
1653525630000|2022-05-26 00:40:30|770.72|767.36|770.96|767.6|770.96|767.6|770.72|767.36|0
1653525640000|2022-05-26 00:40:40|771.07|767.71|770.84|767.48|771.07|767.71|770.72|767.36|0
1653525650000|2022-05-26 00:40:50|771.07|767.71|770.84|767.48|771.07|767.71|770.84|767.48|0
1653525660000|2022-05-26 00:41:00|771.07|767.71|771.07|767.71|771.07|767.71|771.07|767.71|0
1653525670000|2022-05-26 00:41:10|771.55|768.19|771.31|767.95|771.55|768.19|771.31|767.95|0
1653525690000|2022-05-26 00:41:30|771.43|768.07|771.91|768.55|771.91|768.55|771.43|768.07|0
1653525700000|2022-05-26 00:41:40|771.79|768.43|771.55|768.19|771.79|768.43|771.55|768.19|0
1653525710000|2022-05-26 00:41:50|771.31|767.95|771.43|768.07|771.67|768.31|771.31|767.95|0
1653525720000|2022-05-26 00:42:00|771.55|768.19|771.55|768.19|771.79|768.43|771.55|768.19|0
1653525730000|2022-05-26 00:42:10|771.67|768.31|771.55|768.19|771.67|768.31|771.55|768.19|0
1653525740000|2022-05-26 00:42:20|771.43|768.07|771.31|767.95|771.43|768.07|771.31|767.95|0
1653525750000|2022-05-26 00:42:30|771.43|768.07|770.84|767.48|771.43|768.07|770.84|767.48|0
1653525760000|2022-05-26 00:42:40|770.6|767.24|770.36|767|770.6|767.24|770.36|767|0
1653525770000|2022-05-26 00:42:50|770.48|767.12|770.84|767.48|770.84|767.48|770.12|766.76|0
1653525780000|2022-05-26 00:43:00|770.6|767.24|770.84|767.48|770.84|767.48|770.6|767.24|0
1653525790000|2022-05-26 00:43:10|769.88|766.52|769.88|766.52|770.01|766.65|769.88|766.52|0
1653525800000|2022-05-26 00:43:20|769.65|766.29|769.65|766.29|769.65|766.29|769.65|766.29|0
1653525810000|2022-05-26 00:43:30|769.77|766.41|769.77|766.41|769.77|766.41|769.77|766.41|0
1653525820000|2022-05-26 00:43:40|769.17|765.81|767.98|764.62|769.17|765.81|767.98|764.62|0
1653525830000|2022-05-26 00:43:50|768.7|765.34|768.34|764.98|768.7|765.34|768.34|764.98|0
1653525840000|2022-05-26 00:44:00|768.7|765.34|767.27|763.91|768.7|765.34|767.27|763.91|0
1653525850000|2022-05-26 00:44:10|767.03|763.67|767.27|763.91|767.27|763.91|767.03|763.67|0
1653525860000|2022-05-26 00:44:20|766.8|763.44|766.32|762.96|767.03|763.67|766.32|762.96|0
1653525870000|2022-05-26 00:44:30|766.8|763.44|767.16|763.8|767.16|763.8|766.8|763.44|0
1653525880000|2022-05-26 00:44:40|766.32|762.96|766.8|763.44|766.92|763.56|766.32|762.96|0
1653525890000|2022-05-26 00:44:50|766.08|762.72|766.32|762.96|766.32|762.96|766.08|762.72|0
1653525900000|2022-05-26 00:45:00|766.44|763.08|766.56|763.2|766.56|763.2|766.44|763.08|0
1653525910000|2022-05-26 00:45:10|765.61|762.25|766.21|762.85|766.21|762.85|765.61|762.25|0
1653525920000|2022-05-26 00:45:20|766.32|762.96|767.27|763.91|767.27|763.91|766.32|762.96|0
1653525930000|2022-05-26 00:45:30|767.51|764.15|767.03|763.67|767.51|764.15|767.03|763.67|0
1653525940000|2022-05-26 00:45:40|766.44|763.08|765.85|762.49|766.44|763.08|765.85|762.49|0
1653525950000|2022-05-26 00:45:50|765.97|762.61|766.08|762.72|766.08|762.72|765.85|762.49|0
1653525960000|2022-05-26 00:46:00|765.85|762.49|765.37|762.01|765.85|762.49|765.37|762.01|0
1653525970000|2022-05-26 00:46:10|765.61|762.25|765.49|762.13|765.61|762.25|765.37|762.01|0
1653525980000|2022-05-26 00:46:20|765.61|762.25|765.61|762.25|765.61|762.25|765.49|762.13|0
1653525990000|2022-05-26 00:46:30|765.37|762.01|765.37|762.01|765.37|762.01|765.37|762.01|0
1653526010000|2022-05-26 00:46:50|765.26|761.9|765.13|761.77|765.37|762.01|765.13|761.77|0
1653526020000|2022-05-26 00:47:00|765.61|762.25|765.85|762.49|765.85|762.49|765.37|762.01|0
1653526030000|2022-05-26 00:47:10|766.32|762.96|766.32|762.96|766.32|762.96|766.08|762.72|0
1653526040000|2022-05-26 00:47:20|766.08|762.72|765.85|762.49|766.08|762.72|765.85|762.49|0
1653526050000|2022-05-26 00:47:30|765.61|762.25|765.49|762.13|765.61|762.25|765.37|762.01|0
1653526060000|2022-05-26 00:47:40|765.61|762.25|765.61|762.25|765.61|762.25|765.13|761.77|0
1653526070000|2022-05-26 00:47:50|765.85|762.49|765.85|762.49|765.97|762.61|765.85|762.49|0
1653526080000|2022-05-26 00:48:00|765.61|762.25|765.85|762.49|765.85|762.49|765.61|762.25|0
1653526090000|2022-05-26 00:48:10|766.08|762.72|766.08|762.72|766.32|762.96|765.85|762.49|0
1653526100000|2022-05-26 00:48:20|766.32|762.96|765.97|762.61|766.32|762.96|765.97|762.61|0
1653526110000|2022-05-26 00:48:30|765.85|762.49|766.08|762.72|766.08|762.72|765.85|762.49|0
1653526120000|2022-05-26 00:48:40|765.97|762.61|766.08|762.72|766.08|762.72|765.97|762.61|0
1653526130000|2022-05-26 00:48:50|766.32|762.96|766.32|762.96|766.32|762.96|766.32|762.96|0
1653526140000|2022-05-26 00:49:00|766.56|763.2|766.56|763.2|766.56|763.2|766.56|763.2|0
1653526150000|2022-05-26 00:49:10|766.68|763.32|766.32|762.96|766.68|763.32|766.32|762.96|0
1653526160000|2022-05-26 00:49:20|766.56|763.2|766.56|763.2|766.56|763.2|766.56|763.2|0
1653526170000|2022-05-26 00:49:30|766.44|763.08|766.56|763.2|766.56|763.2|766.44|763.08|0
1653526180000|2022-05-26 00:49:40|766.8|763.44|766.8|763.44|766.8|763.44|766.8|763.44|0
1653526190000|2022-05-26 00:49:50|766.92|763.56|767.51|764.15|767.51|764.15|766.92|763.56|0
1653526200000|2022-05-26 00:50:00|767.27|763.91|767.51|764.15|767.51|764.15|767.27|763.91|0
1653526210000|2022-05-26 00:50:10|767.39|764.03|767.51|764.15|767.51|764.15|767.39|764.03|0
1653526220000|2022-05-26 00:50:20|767.27|763.91|767.39|764.03|767.39|764.03|767.27|763.91|0
1653526230000|2022-05-26 00:50:30|767.27|763.91|768.22|764.86|768.22|764.86|767.27|763.91|0
1653526240000|2022-05-26 00:50:40|768.34|764.98|768.93|765.57|768.93|765.57|768.22|764.86|0
1653526250000|2022-05-26 00:50:50|768.7|765.34|768.22|764.86|768.7|765.34|768.22|764.86|0
1653526260000|2022-05-26 00:51:00|768.46|765.1|768.34|764.98|768.46|765.1|768.34|764.98|0
1653526270000|2022-05-26 00:51:10|768.46|765.1|768.22|764.86|768.46|765.1|768.22|764.86|0
1653526280000|2022-05-26 00:51:20|768.7|765.34|768.93|765.57|768.93|765.57|768.46|765.1|0
1653526290000|2022-05-26 00:51:30|768.7|765.34|768.7|765.34|768.7|765.34|768.46|765.1|0
1653526310000|2022-05-26 00:51:50|768.93|765.57|769.17|765.81|769.17|765.81|768.93|765.57|0
1653526320000|2022-05-26 00:52:00|768.93|765.57|769.17|765.81|769.17|765.81|768.82|765.46|0
1653526330000|2022-05-26 00:52:10|769.06|765.7|769.06|765.7|769.06|765.7|769.06|765.7|0
1653526340000|2022-05-26 00:52:20|768.93|765.57|768.46|765.1|768.93|765.57|768.46|765.1|0
1653526350000|2022-05-26 00:52:30|768.22|764.86|768.22|764.86|768.46|765.1|768.22|764.86|0
1653526360000|2022-05-26 00:52:40|768.7|765.34|768.46|765.1|768.7|765.34|768.46|765.1|0
1653526370000|2022-05-26 00:52:50|768.58|765.22|767.98|764.62|768.7|765.34|767.98|764.62|0
1653526380000|2022-05-26 00:53:00|768.22|764.86|767.98|764.62|768.22|764.86|767.98|764.62|0
1653526390000|2022-05-26 00:53:10|768.22|764.86|767.98|764.62|768.22|764.86|767.98|764.62|0
1653526400000|2022-05-26 00:53:20|768.22|764.86|768.46|765.1|768.46|765.1|768.22|764.86|0
1653526410000|2022-05-26 00:53:30|768.22|764.86|768.34|764.98|768.34|764.98|768.11|764.75|0
1653526420000|2022-05-26 00:53:40|768.22|764.86|767.87|764.51|768.22|764.86|767.74|764.38|0
1653526430000|2022-05-26 00:53:50|767.98|764.62|767.87|764.51|767.98|764.62|767.74|764.38|0
1653526440000|2022-05-26 00:54:00|767.74|764.38|767.98|764.62|767.98|764.62|767.63|764.27|0
1653526450000|2022-05-26 00:54:10|767.87|764.51|767.98|764.62|767.98|764.62|767.87|764.51|0
1653526460000|2022-05-26 00:54:20|767.74|764.38|767.51|764.15|767.74|764.38|767.51|764.15|0
1653526470000|2022-05-26 00:54:30|767.39|764.03|767.74|764.38|767.74|764.38|767.39|764.03|0
1653526480000|2022-05-26 00:54:40|767.63|764.27|767.87|764.51|767.87|764.51|767.63|764.27|0
1653526490000|2022-05-26 00:54:50|767.74|764.38|767.63|764.27|767.74|764.38|767.51|764.15|0
1653526500000|2022-05-26 00:55:00|767.51|764.15|767.98|764.62|767.98|764.62|767.51|764.15|0
1653526510000|2022-05-26 00:55:10|767.87|764.51|767.98|764.62|767.98|764.62|767.87|764.51|0
1653526520000|2022-05-26 00:55:20|768.22|764.86|768.22|764.86|768.22|764.86|768.22|764.86|0
1653526530000|2022-05-26 00:55:30|768.11|764.75|768.46|765.1|768.46|765.1|768.11|764.75|0
1653526540000|2022-05-26 00:55:40|768.34|764.98|768.46|765.1|768.46|765.1|768.22|764.86|0
1653526550000|2022-05-26 00:55:50|768.58|765.22|768.58|765.22|768.58|765.22|768.58|765.22|0
1653526560000|2022-05-26 00:56:00|769.17|765.81|768.82|765.46|769.17|765.81|768.69|765.33|0
1653526570000|2022-05-26 00:56:10|768.93|765.57|768.93|765.57|768.93|765.57|768.93|765.57|0
1653526580000|2022-05-26 00:56:20|769.17|765.81|769.41|766.05|769.41|766.05|769.17|765.81|0
1653526590000|2022-05-26 00:56:30|769.17|765.81|769.06|765.7|769.17|765.81|768.93|765.57|0
1653526600000|2022-05-26 00:56:40|769.17|765.81|769.17|765.81|769.17|765.81|769.17|765.81|0
1653526610000|2022-05-26 00:56:50|768.46|765.1|768.46|765.1|768.46|765.1|768.46|765.1|0
1653526620000|2022-05-26 00:57:00|768.69|765.33|768.93|765.57|768.93|765.57|768.69|765.33|0
1653526630000|2022-05-26 00:57:10|768.69|765.33|768.93|765.57|768.93|765.57|768.69|765.33|0
1653526640000|2022-05-26 00:57:20|769.06|765.7|768.93|765.57|769.06|765.7|768.93|765.57|0
1653526650000|2022-05-26 00:57:30|768.69|765.33|768.69|765.33|768.69|765.33|768.69|765.33|0
1653526660000|2022-05-26 00:57:40|768.46|765.1|768.46|765.1|768.46|765.1|768.46|765.1|0
1653526680000|2022-05-26 00:58:00|768.22|764.86|768.34|764.98|768.34|764.98|768.22|764.86|0
1653526690000|2022-05-26 00:58:10|768.22|764.86|768.46|765.1|768.46|765.1|768.22|764.86|0
1653526700000|2022-05-26 00:58:20|768.69|765.33|768.58|765.22|768.69|765.33|768.58|765.22|0
1653526710000|2022-05-26 00:58:30|768.46|765.1|768.46|765.1|768.46|765.1|768.46|765.1|0
1653526720000|2022-05-26 00:58:40|768.34|764.98|768.22|764.86|768.34|764.98|768.22|764.86|0
1653526730000|2022-05-26 00:58:50|767.98|764.62|767.74|764.38|767.98|764.62|767.74|764.38|0
1653526740000|2022-05-26 00:59:00|767.51|764.15|767.39|764.03|767.51|764.15|767.27|763.91|0
1653526750000|2022-05-26 00:59:10|767.27|763.91|767.15|763.79|767.51|764.15|767.15|763.79|0
1653526760000|2022-05-26 00:59:20|767.03|763.67|767.03|763.67|767.15|763.79|767.03|763.67|0
1653526770000|2022-05-26 00:59:30|767.27|763.91|767.03|763.67|767.27|763.91|767.03|763.67|0
1653526780000|2022-05-26 00:59:40|766.56|763.2|766.79|763.43|766.79|763.43|766.56|763.2|0
1653526790000|2022-05-26 00:59:50|767.15|763.79|766.56|763.2|767.15|763.79|766.56|763.2|0
1653526810000|2022-05-26 01:00:10|766.68|763.32|766.79|763.43|766.79|763.43|766.68|763.32|0
1653526820000|2022-05-26 01:00:20|767.27|763.91|766.92|763.56|767.27|763.91|766.92|763.56|0
1653526830000|2022-05-26 01:00:30|766.68|763.32|766.92|763.56|766.92|763.56|766.68|763.32|0
1653526840000|2022-05-26 01:00:40|767.03|763.67|766.79|763.43|767.03|763.67|766.79|763.43|0
1653526850000|2022-05-26 01:00:50|767.03|763.67|767.03|763.67|767.03|763.67|766.79|763.43|0
1653526860000|2022-05-26 01:01:00|767.39|764.03|767.74|764.38|767.74|764.38|767.39|764.03|0
1653526870000|2022-05-26 01:01:10|767.98|764.62|768.22|764.86|768.22|764.86|767.98|764.62|0
1653526880000|2022-05-26 01:01:20|768.1|764.74|768.46|765.1|768.46|765.1|768.1|764.74|0
1653526890000|2022-05-26 01:01:30|768.34|764.98|767.74|764.38|768.34|764.98|767.74|764.38|0
1653526900000|2022-05-26 01:01:40|767.51|764.15|766.79|763.43|767.51|764.15|766.79|763.43|0
1653526910000|2022-05-26 01:01:50|766.92|763.56|767.15|763.79|767.15|763.79|766.92|763.56|0
1653526920000|2022-05-26 01:02:00|767.39|764.03|767.15|763.79|767.39|764.03|767.15|763.79|0
1653526930000|2022-05-26 01:02:10|767.03|763.67|767.51|764.15|767.51|764.15|767.03|763.67|0
1653526940000|2022-05-26 01:02:20|767.03|763.67|767.27|763.91|767.27|763.91|767.03|763.67|0
1653526950000|2022-05-26 01:02:30|767.51|764.15|767.27|763.91|767.51|764.15|767.27|763.91|0
1653526960000|2022-05-26 01:02:40|767.03|763.67|767.03|763.67|767.03|763.67|767.03|763.67|0
1653526970000|2022-05-26 01:02:50|767.27|763.91|767.39|764.03|767.39|764.03|767.27|763.91|0
1653526980000|2022-05-26 01:03:00|767.63|764.27|767.27|763.91|767.74|764.38|767.27|763.91|0
1653526990000|2022-05-26 01:03:10|767.39|764.03|767.03|763.67|767.39|764.03|767.03|763.67|0
1653527000000|2022-05-26 01:03:20|766.79|763.43|767.39|764.03|767.39|764.03|766.79|763.43|0
1653527010000|2022-05-26 01:03:30|767.27|763.91|767.51|764.15|767.51|764.15|767.27|763.91|0
1653527020000|2022-05-26 01:03:40|767.27|763.91|767.39|764.03|767.51|764.15|767.27|763.91|0
1653527030000|2022-05-26 01:03:50|767.51|764.15|767.03|763.67|767.51|764.15|767.03|763.67|0
1653527040000|2022-05-26 01:04:00|767.27|763.91|767.74|764.38|767.74|764.38|767.27|763.91|0
1653527050000|2022-05-26 01:04:10|767.63|764.27|767.51|764.15|767.63|764.27|767.39|764.03|0
1653527060000|2022-05-26 01:04:20|767.27|763.91|767.51|764.15|767.51|764.15|767.27|763.91|0
1653527070000|2022-05-26 01:04:30|767.74|764.38|767.63|764.27|767.74|764.38|767.63|764.27|0
1653527080000|2022-05-26 01:04:40|767.74|764.38|767.51|764.15|767.74|764.38|767.51|764.15|0
1653527090000|2022-05-26 01:04:50|767.27|763.91|767.27|763.91|767.27|763.91|767.27|763.91|0
1653527100000|2022-05-26 01:05:00|767.51|764.15|767.63|764.27|767.74|764.38|767.51|764.15|0
1653527110000|2022-05-26 01:05:10|767.74|764.38|767.51|764.15|767.74|764.38|767.39|764.03|0
1653527120000|2022-05-26 01:05:20|767.74|764.38|767.51|764.15|767.74|764.38|767.51|764.15|0
1653527130000|2022-05-26 01:05:30|767.27|763.91|767.27|763.91|767.27|763.91|767.27|763.91|0
1653527140000|2022-05-26 01:05:40|767.51|764.15|767.51|764.15|767.51|764.15|767.39|764.03|0
1653527150000|2022-05-26 01:05:50|767.98|764.62|768.22|764.86|768.22|764.86|767.98|764.62|0
1653527160000|2022-05-26 01:06:00|768.46|765.1|768.1|764.74|768.69|765.33|768.1|764.74|0
1653527170000|2022-05-26 01:06:10|768.22|764.86|768.46|765.1|768.46|765.1|768.22|764.86|0
1653527180000|2022-05-26 01:06:20|768.22|764.86|767.98|764.62|768.22|764.86|767.98|764.62|0
1653527190000|2022-05-26 01:06:30|767.74|764.38|767.87|764.51|767.87|764.51|767.74|764.38|0
1653527200000|2022-05-26 01:06:40|767.98|764.62|767.74|764.38|767.98|764.62|767.74|764.38|0
1653527210000|2022-05-26 01:06:50|767.98|764.62|767.74|764.38|767.98|764.62|767.74|764.38|0
1653527240000|2022-05-26 01:07:20|767.51|764.15|767.51|764.15|767.51|764.15|767.51|764.15|0
1653527250000|2022-05-26 01:07:30|767.03|763.67|767.27|763.91|767.27|763.91|767.03|763.67|0
1653527260000|2022-05-26 01:07:40|767.15|763.79|767.03|763.67|767.15|763.79|767.03|763.67|0
1653527270000|2022-05-26 01:07:50|767.27|763.91|766.56|763.2|767.27|763.91|766.56|763.2|0
1653527280000|2022-05-26 01:08:00|766.79|763.43|766.79|763.43|766.79|763.43|766.68|763.32|0
1653527290000|2022-05-26 01:08:10|766.68|763.32|766.92|763.56|766.92|763.56|766.68|763.32|0
1653527300000|2022-05-26 01:08:20|766.79|763.43|766.44|763.08|766.79|763.43|766.44|763.08|0
1653527310000|2022-05-26 01:08:30|766.2|762.84|766.32|762.96|766.32|762.96|766.2|762.84|0
1653527320000|2022-05-26 01:08:40|766.08|762.72|765.73|762.37|766.08|762.72|765.73|762.37|0
1653527330000|2022-05-26 01:08:50|765.61|762.25|765.13|761.77|765.61|762.25|765.13|761.77|0
1653527340000|2022-05-26 01:09:00|765.37|762.01|765.61|762.25|765.61|762.25|765.37|762.01|0
1653527350000|2022-05-26 01:09:10|765.73|762.37|765.84|762.48|766.08|762.72|765.73|762.37|0
1653527360000|2022-05-26 01:09:20|765.61|762.25|765.37|762.01|765.61|762.25|765.13|761.77|0
1653527370000|2022-05-26 01:09:30|765.02|761.66|764.89|761.53|765.02|761.66|764.89|761.53|0
1653527380000|2022-05-26 01:09:40|765.37|762.01|765.37|762.01|765.37|762.01|765.13|761.77|0
1653527390000|2022-05-26 01:09:50|765.13|761.77|764.89|761.53|765.13|761.77|764.89|761.53|0
1653527400000|2022-05-26 01:10:00|765.02|761.66|765.37|762.01|765.37|762.01|764.89|761.53|0
1653527410000|2022-05-26 01:10:10|765.13|761.77|765.02|761.66|765.13|761.77|765.02|761.66|0
1653527420000|2022-05-26 01:10:20|765.13|761.77|765.37|762.01|765.37|762.01|765.13|761.77|0
1653527430000|2022-05-26 01:10:30|765.84|762.48|765.84|762.48|765.84|762.48|765.61|762.25|0
1653527440000|2022-05-26 01:10:40|766.44|763.08|766.68|763.32|766.79|763.43|766.44|763.08|0
1653527450000|2022-05-26 01:10:50|766.2|762.84|766.32|762.96|766.32|762.96|766.2|762.84|0
1653527460000|2022-05-26 01:11:00|766.44|763.08|766.32|762.96|766.79|763.43|766.32|762.96|0
1653527470000|2022-05-26 01:11:10|766.2|762.84|766.08|762.72|766.2|762.84|766.08|762.72|0
1653527480000|2022-05-26 01:11:20|766.55|763.19|766.68|763.32|766.68|763.32|766.44|763.08|0
1653527490000|2022-05-26 01:11:30|766.32|762.96|766.08|762.72|766.32|762.96|766.08|762.72|0
1653527500000|2022-05-26 01:11:40|766.32|762.96|766.32|762.96|766.32|762.96|766.2|762.84|0
1653527510000|2022-05-26 01:11:50|766.55|763.19|766.44|763.08|766.55|763.19|766.44|763.08|0
1653527520000|2022-05-26 01:12:00|766.55|763.19|766.79|763.43|766.79|763.43|766.44|763.08|0
1653527530000|2022-05-26 01:12:10|767.03|763.67|766.79|763.43|767.03|763.67|766.79|763.43|0
1653527540000|2022-05-26 01:12:20|767.03|763.67|766.79|763.43|767.03|763.67|766.79|763.43|0
1653527550000|2022-05-26 01:12:30|766.92|763.56|766.92|763.56|766.92|763.56|766.92|763.56|0
1653527560000|2022-05-26 01:12:40|767.03|763.67|766.79|763.43|767.03|763.67|766.79|763.43|0
1653527570000|2022-05-26 01:12:50|767.03|763.67|767.27|763.91|767.27|763.91|767.03|763.67|0
1653527580000|2022-05-26 01:13:00|767.03|763.67|767.27|763.91|767.27|763.91|767.03|763.67|0
1653527590000|2022-05-26 01:13:10|767.15|763.79|767.27|763.91|767.27|763.91|767.15|763.79|0
1653527600000|2022-05-26 01:13:20|767.03|763.67|766.92|763.56|767.03|763.67|766.92|763.56|0
1653527610000|2022-05-26 01:13:30|766.79|763.43|766.79|763.43|766.79|763.43|766.79|763.43|0
1653527620000|2022-05-26 01:13:40|767.03|763.67|766.79|763.43|767.03|763.67|766.79|763.43|0
1653527630000|2022-05-26 01:13:50|766.92|763.56|767.15|763.79|767.15|763.79|766.92|763.56|0
1653527640000|2022-05-26 01:14:00|767.5|764.14|767.5|764.14|767.5|764.14|767.5|764.14|0
1653527660000|2022-05-26 01:14:20|767.39|764.03|767.27|763.91|767.39|764.03|767.27|763.91|0
1653527680000|2022-05-26 01:14:40|767.39|764.03|767.5|764.14|767.5|764.14|767.39|764.03|0
1653527690000|2022-05-26 01:14:50|767.63|764.27|767.74|764.38|767.74|764.38|767.63|764.27|0
1653527700000|2022-05-26 01:15:00|767.87|764.51|766.68|763.32|767.87|764.51|766.68|763.32|0
1653527710000|2022-05-26 01:15:10|766.79|763.43|767.03|763.67|767.03|763.67|766.79|763.43|0
1653527720000|2022-05-26 01:15:20|767.27|763.91|767.27|763.91|767.27|763.91|767.03|763.67|0
1653527730000|2022-05-26 01:15:30|766.92|763.56|767.98|764.62|767.98|764.62|766.92|763.56|0
1653527740000|2022-05-26 01:15:40|767.5|764.14|767.27|763.91|767.5|764.14|767.27|763.91|0
1653527750000|2022-05-26 01:15:50|767.15|763.79|767.27|763.91|767.27|763.91|767.15|763.79|0
1653527760000|2022-05-26 01:16:00|767.5|764.14|767.27|763.91|767.5|764.14|767.27|763.91|0
1653527770000|2022-05-26 01:16:10|767.39|764.03|767.27|763.91|767.39|764.03|767.27|763.91|0
1653527780000|2022-05-26 01:16:20|767.15|763.79|767.15|763.79|767.15|763.79|767.15|763.79|0
1653527790000|2022-05-26 01:16:30|767.27|763.91|766.68|763.32|767.27|763.91|766.68|763.32|0
1653527800000|2022-05-26 01:16:40|766.79|763.43|766.32|762.96|766.79|763.43|766.32|762.96|0
1653527810000|2022-05-26 01:16:50|766.55|763.19|766.68|763.32|766.68|763.32|766.32|762.96|0
1653527820000|2022-05-26 01:17:00|766.55|763.19|766.68|763.32|766.68|763.32|766.44|763.08|0
1653527830000|2022-05-26 01:17:10|766.55|763.19|767.03|763.67|767.03|763.67|766.55|763.19|0
1653527840000|2022-05-26 01:17:20|767.27|763.91|767.27|763.91|767.27|763.91|767.03|763.67|0
1653527850000|2022-05-26 01:17:30|767.5|764.14|767.15|763.79|767.5|764.14|767.15|763.79|0
1653527860000|2022-05-26 01:17:40|767.03|763.67|767.27|763.91|767.27|763.91|767.03|763.67|0
1653527870000|2022-05-26 01:17:50|767.03|763.67|767.39|764.03|767.39|764.03|767.03|763.67|0
1653527880000|2022-05-26 01:18:00|767.63|764.27|767.5|764.14|767.74|764.38|767.5|764.14|0
1653527890000|2022-05-26 01:18:10|767.63|764.27|767.74|764.38|767.87|764.51|767.63|764.27|0
1653527900000|2022-05-26 01:18:20|767.87|764.51|767.86|764.5|767.87|764.51|767.86|764.5|0
1653527910000|2022-05-26 01:18:30|767.74|764.38|767.98|764.62|767.98|764.62|767.74|764.38|0
1653527920000|2022-05-26 01:18:40|767.86|764.5|767.86|764.5|767.98|764.62|767.86|764.5|0
1653527930000|2022-05-26 01:18:50|767.98|764.62|767.98|764.62|767.98|764.62|767.98|764.62|0
1653527940000|2022-05-26 01:19:00|768.45|765.09|768.1|764.74|768.45|765.09|768.1|764.74|0
1653527950000|2022-05-26 01:19:10|768.22|764.86|767.74|764.38|768.22|764.86|767.63|764.27|0
1653527960000|2022-05-26 01:19:20|767.86|764.5|767.98|764.62|767.98|764.62|767.86|764.5|0
1653527970000|2022-05-26 01:19:30|767.74|764.38|767.5|764.14|767.86|764.5|767.5|764.14|0
1653527980000|2022-05-26 01:19:40|767.27|763.91|767.39|764.03|767.63|764.27|767.27|763.91|0
1653527990000|2022-05-26 01:19:50|767.74|764.38|767.74|764.38|767.74|764.38|767.63|764.27|0
1653528000000|2022-05-26 01:20:00|767.86|764.5|767.74|764.38|767.86|764.5|767.74|764.38|0
1653528010000|2022-05-26 01:20:10|767.63|764.27|767.98|764.62|767.98|764.62|767.63|764.27|0
1653528020000|2022-05-26 01:20:20|767.86|764.5|768.22|764.86|768.22|764.86|767.86|764.5|0
1653528030000|2022-05-26 01:20:30|768.93|765.57|768.82|765.46|768.93|765.57|768.69|765.33|0
1653528040000|2022-05-26 01:20:40|768.69|765.33|768.93|765.57|768.93|765.57|768.69|765.33|0
1653528050000|2022-05-26 01:20:50|768.82|765.46|768.93|765.57|768.93|765.57|768.82|765.46|0
1653528060000|2022-05-26 01:21:00|768.69|765.33|768.58|765.22|768.69|765.33|768.45|765.09|0
1653528070000|2022-05-26 01:21:10|768.69|765.33|768.45|765.09|768.69|765.33|768.45|765.09|0
1653528080000|2022-05-26 01:21:20|768.69|765.33|768.69|765.33|768.69|765.33|768.69|765.33|0
1653528090000|2022-05-26 01:21:30|768.93|765.57|768.93|765.57|768.93|765.57|768.93|765.57|0
1653528100000|2022-05-26 01:21:40|769.05|765.69|769.4|766.04|769.4|766.04|769.05|765.69|0
1653528110000|2022-05-26 01:21:50|770|766.64|770.12|766.76|770.35|766.99|770|766.64|0
1653528120000|2022-05-26 01:22:00|770|766.64|770|766.64|770|766.64|769.88|766.52|0
1653528130000|2022-05-26 01:22:10|771.07|767.71|770.72|767.36|771.07|767.71|770.72|767.36|0
1653528140000|2022-05-26 01:22:20|770.95|767.59|770.95|767.59|770.95|767.59|770.83|767.47|0
1653528150000|2022-05-26 01:22:30|770.83|767.47|771.31|767.95|771.31|767.95|770.83|767.47|0
1653528160000|2022-05-26 01:22:40|771.54|768.18|771.54|768.18|771.78|768.42|771.54|768.18|0
1653528170000|2022-05-26 01:22:50|771.31|767.95|771.78|768.42|771.78|768.42|771.31|767.95|0
1653528180000|2022-05-26 01:23:00|771.54|768.18|771.31|767.95|771.54|768.18|771.31|767.95|0
1653528190000|2022-05-26 01:23:10|771.54|768.18|771.07|767.71|771.54|768.18|771.07|767.71|0
1653528200000|2022-05-26 01:23:20|771.43|768.07|771.31|767.95|771.43|768.07|771.31|767.95|0
1653528210000|2022-05-26 01:23:30|771.54|768.18|771.54|768.18|771.67|768.31|771.54|768.18|0
1653528230000|2022-05-26 01:23:50|771.67|768.31|771.07|767.71|771.67|768.31|771.07|767.71|0
1653528240000|2022-05-26 01:24:00|771.31|767.95|771.07|767.71|771.31|767.95|771.07|767.71|0
1653528250000|2022-05-26 01:24:10|771.31|767.95|771.67|768.31|771.67|768.31|771.31|767.95|0
1653528260000|2022-05-26 01:24:20|771.54|768.18|771.31|767.95|771.54|768.18|771.31|767.95|0
1653528270000|2022-05-26 01:24:30|771.54|768.18|771.07|767.71|771.54|768.18|771.07|767.71|0
1653528280000|2022-05-26 01:24:40|771.31|767.95|771.19|767.83|771.31|767.95|771.19|767.83|0
1653528290000|2022-05-26 01:24:50|771.31|767.95|771.43|768.07|771.54|768.18|771.31|767.95|0
1653528300000|2022-05-26 01:25:00|771.31|767.95|771.31|767.95|771.31|767.95|771.07|767.71|0
1653528310000|2022-05-26 01:25:10|771.54|768.18|771.54|768.18|771.54|768.18|771.54|768.18|0
1653528320000|2022-05-26 01:25:20|771.31|767.95|771.31|767.95|771.31|767.95|771.31|767.95|0
1653528330000|2022-05-26 01:25:30|771.43|768.07|771.31|767.95|771.54|768.18|771.31|767.95|0
1653528340000|2022-05-26 01:25:40|771.78|768.42|771.78|768.42|771.78|768.42|771.78|768.42|0
1653528350000|2022-05-26 01:25:50|772.02|768.66|772.02|768.66|772.02|768.66|772.02|768.66|0
1653528360000|2022-05-26 01:26:00|772.26|768.9|772.49|769.13|772.49|769.13|772.26|768.9|0
1653528370000|2022-05-26 01:26:10|772.38|769.02|771.9|768.54|772.49|769.13|771.9|768.54|0
1653528380000|2022-05-26 01:26:20|772.02|768.66|772.14|768.78|772.14|768.78|772.02|768.66|0
1653528390000|2022-05-26 01:26:30|771.9|768.54|771.78|768.42|772.02|768.66|771.78|768.42|0
1653528400000|2022-05-26 01:26:40|771.54|768.18|771.78|768.42|771.78|768.42|771.54|768.18|0
1653528410000|2022-05-26 01:26:50|771.9|768.54|771.78|768.42|772.02|768.66|771.78|768.42|0
1653528420000|2022-05-26 01:27:00|771.67|768.31|771.54|768.18|771.78|768.42|771.54|768.18|0
1653528430000|2022-05-26 01:27:10|771.43|768.07|771.31|767.95|771.43|768.07|771.31|767.95|0
1653528440000|2022-05-26 01:27:20|771.07|767.71|771.78|768.42|771.78|768.42|771.07|767.71|0
1653528450000|2022-05-26 01:27:30|771.54|768.18|771.54|768.18|771.54|768.18|771.54|768.18|0
1653528460000|2022-05-26 01:27:40|771.67|768.31|771.54|768.18|771.67|768.31|771.54|768.18|0
1653528470000|2022-05-26 01:27:50|771.67|768.31|771.54|768.18|771.67|768.31|771.54|768.18|0
1653528480000|2022-05-26 01:28:00|771.67|768.31|772.02|768.66|772.02|768.66|771.67|768.31|0
1653528490000|2022-05-26 01:28:10|772.14|768.78|772.38|769.02|772.38|769.02|772.02|768.66|0
1653528500000|2022-05-26 01:28:20|772.26|768.9|772.26|768.9|772.38|769.02|772.26|768.9|0
1653528510000|2022-05-26 01:28:30|772.14|768.78|772.02|768.66|772.14|768.78|772.02|768.66|0
1653528520000|2022-05-26 01:28:40|772.26|768.9|772.49|769.13|772.49|769.13|772.26|768.9|0
1653528530000|2022-05-26 01:28:50|772.73|769.37|772.86|769.5|772.86|769.5|772.73|769.37|0
1653528540000|2022-05-26 01:29:00|772.73|769.37|772.97|769.61|773.21|769.85|772.73|769.37|0
1653528550000|2022-05-26 01:29:10|772.73|769.37|772.97|769.61|772.97|769.61|772.73|769.37|0
1653528560000|2022-05-26 01:29:20|772.73|769.37|772.73|769.37|772.73|769.37|772.73|769.37|0
1653528570000|2022-05-26 01:29:30|772.62|769.26|772.73|769.37|772.73|769.37|772.62|769.26|0
1653528580000|2022-05-26 01:29:40|772.97|769.61|772.73|769.37|772.97|769.61|772.73|769.37|0
1653528590000|2022-05-26 01:29:50|772.97|769.61|773.21|769.85|773.21|769.85|772.97|769.61|0
1653528600000|2022-05-26 01:30:00|772.97|769.61|773.68|770.32|773.68|770.32|772.97|769.61|0
1653528610000|2022-05-26 01:30:10|773.45|770.09|773.68|770.32|773.68|770.32|773.45|770.09|0
1653528620000|2022-05-26 01:30:20|773.92|770.56|773.92|770.56|774.16|770.8|773.92|770.56|0
1653528630000|2022-05-26 01:30:30|773.81|770.45|773.45|770.09|774.16|770.8|773.45|770.09|0
1653528640000|2022-05-26 01:30:40|773.68|770.32|774.16|770.8|774.16|770.8|773.68|770.32|0
1653528650000|2022-05-26 01:30:50|773.68|770.32|774.16|770.8|774.16|770.8|773.68|770.32|0
1653528670000|2022-05-26 01:31:10|774.28|770.92|774.87|771.51|774.87|771.51|774.16|770.8|0
1653528680000|2022-05-26 01:31:20|774.76|771.4|774.16|770.8|774.76|771.4|774.16|770.8|0
1653528690000|2022-05-26 01:31:30|774.04|770.68|774.16|770.8|774.16|770.8|773.92|770.56|0
1653528700000|2022-05-26 01:31:40|773.92|770.56|773.92|770.56|773.92|770.56|773.92|770.56|0
1653528710000|2022-05-26 01:31:50|774.28|770.92|774.16|770.8|774.64|771.28|774.16|770.8|0
1653528720000|2022-05-26 01:32:00|774.4|771.04|774.87|771.51|774.87|771.51|774.4|771.04|0
1653528730000|2022-05-26 01:32:10|775.11|771.75|775.11|771.75|775.11|771.75|775.11|771.75|0
1653528740000|2022-05-26 01:32:20|775.35|771.99|775|771.64|775.59|772.23|775|771.64|0
1653528750000|2022-05-26 01:32:30|775.23|771.87|775.35|771.99|775.47|772.11|775.23|771.87|0
1653528760000|2022-05-26 01:32:40|775.59|772.23|775.11|771.75|775.59|772.23|775.11|771.75|0
1653528770000|2022-05-26 01:32:50|775.35|771.99|775.35|771.99|775.35|771.99|775.35|771.99|0
1653528780000|2022-05-26 01:33:00|775.59|772.23|775.59|772.23|775.59|772.23|775.47|772.11|0
1653528790000|2022-05-26 01:33:10|775.83|772.47|775.59|772.23|775.83|772.47|775.59|772.23|0
1653528800000|2022-05-26 01:33:20|775.35|771.99|775.35|771.99|775.59|772.23|775.35|771.99|0
1653528810000|2022-05-26 01:33:30|775.23|771.87|775.11|771.75|775.23|771.87|775.11|771.75|0
1653528820000|2022-05-26 01:33:40|775.23|771.87|775.11|771.75|775.35|771.99|775.11|771.75|0
1653528830000|2022-05-26 01:33:50|774.87|771.51|774.87|771.51|774.87|771.51|774.63|771.27|0
1653528840000|2022-05-26 01:34:00|775|771.64|775.23|771.87|775.35|771.99|775|771.64|0
1653528850000|2022-05-26 01:34:10|775.11|771.75|774.63|771.27|775.11|771.75|774.63|771.27|0
1653528860000|2022-05-26 01:34:20|774.52|771.16|773.92|770.56|774.52|771.16|773.92|770.56|0
1653528870000|2022-05-26 01:34:30|773.81|770.45|773.68|770.32|773.81|770.45|773.68|770.32|0
1653528880000|2022-05-26 01:34:40|773.81|770.45|773.68|770.32|773.81|770.45|773.68|770.32|0
1653528890000|2022-05-26 01:34:50|774.16|770.8|773.92|770.56|774.16|770.8|773.92|770.56|0
1653528900000|2022-05-26 01:35:00|774.16|770.8|774.63|771.27|774.63|771.27|774.16|770.8|0
1653528910000|2022-05-26 01:35:10|774.87|771.51|774.4|771.04|774.87|771.51|774.4|771.04|0
1653528920000|2022-05-26 01:35:20|774.63|771.27|774.16|770.8|774.63|771.27|774.16|770.8|0
1653528930000|2022-05-26 01:35:30|774.28|770.92|774.4|771.04|774.4|771.04|774.28|770.92|0
1653528940000|2022-05-26 01:35:40|774.52|771.16|774.63|771.27|774.63|771.27|774.52|771.16|0
1653528950000|2022-05-26 01:35:50|774.4|771.04|774.63|771.27|774.63|771.27|774.4|771.04|0
1653528960000|2022-05-26 01:36:00|774.87|771.51|776.54|773.18|776.54|773.18|774.87|771.51|0
1653528970000|2022-05-26 01:36:10|777.02|773.66|776.9|773.54|777.02|773.66|776.9|773.54|0
1653528980000|2022-05-26 01:36:20|777.49|774.13|778.68|775.32|778.68|775.32|777.49|774.13|0
1653528990000|2022-05-26 01:36:30|778.44|775.08|778.57|775.21|778.57|775.21|778.21|774.85|0
1653529000000|2022-05-26 01:36:40|778.68|775.32|778.21|774.85|778.92|775.56|778.21|774.85|0
1653529010000|2022-05-26 01:36:50|777.97|774.61|777.85|774.49|777.97|774.61|777.85|774.49|0
1653529020000|2022-05-26 01:37:00|777.73|774.37|777.49|774.13|777.73|774.37|777.49|774.13|0
1653529030000|2022-05-26 01:37:10|777.25|773.89|777.02|773.66|777.25|773.89|777.02|773.66|0
1653529040000|2022-05-26 01:37:20|777.25|773.89|777.25|773.89|777.25|773.89|777.14|773.78|0
1653529050000|2022-05-26 01:37:30|776.9|773.54|777.25|773.89|777.25|773.89|776.9|773.54|0
1653529060000|2022-05-26 01:37:40|777.14|773.78|777.73|774.37|777.97|774.61|777.14|773.78|0
1653529070000|2022-05-26 01:37:50|777.97|774.61|777.97|774.61|777.97|774.61|777.73|774.37|0
1653529080000|2022-05-26 01:38:00|778.21|774.85|780.11|776.75|780.11|776.75|778.21|774.85|0
1653529090000|2022-05-26 01:38:10|780.24|776.88|779.87|776.51|780.24|776.88|779.87|776.51|0
1653529100000|2022-05-26 01:38:20|779.52|776.16|779.76|776.4|779.76|776.4|779.52|776.16|0
1653529110000|2022-05-26 01:38:30|779.64|776.28|779.16|775.8|779.64|776.28|779.16|775.8|0
1653529120000|2022-05-26 01:38:40|778.92|775.56|778.92|775.56|778.92|775.56|778.92|775.56|0
1653529130000|2022-05-26 01:38:50|779.16|775.8|778.68|775.32|779.16|775.8|778.68|775.32|0
1653529140000|2022-05-26 01:39:00|778.44|775.08|778.44|775.08|778.81|775.45|778.44|775.08|0
1653529150000|2022-05-26 01:39:10|778.21|774.85|778.92|775.56|778.92|775.56|778.21|774.85|0
1653529160000|2022-05-26 01:39:20|778.68|775.32|778.68|775.32|778.68|775.32|778.68|775.32|0
1653529170000|2022-05-26 01:39:30|778.57|775.21|778.57|775.21|778.57|775.21|778.57|775.21|0
1653529180000|2022-05-26 01:39:40|778.68|775.32|778.68|775.32|778.92|775.56|778.68|775.32|0
1653529190000|2022-05-26 01:39:50|778.44|775.08|778.21|774.85|778.57|775.21|778.21|774.85|0
1653529200000|2022-05-26 01:40:00|778.57|775.21|779.16|775.8|779.16|775.8|778.57|775.21|0
1653529210000|2022-05-26 01:40:10|778.92|775.56|779.16|775.8|779.16|775.8|778.68|775.32|0
1653529220000|2022-05-26 01:40:20|778.68|775.32|778.68|775.32|778.68|775.32|778.68|775.32|0
1653529230000|2022-05-26 01:40:30|778.92|775.56|778.92|775.56|778.92|775.56|778.81|775.45|0
1653529240000|2022-05-26 01:40:40|779.16|775.8|778.68|775.32|779.16|775.8|778.68|775.32|0
1653529250000|2022-05-26 01:40:50|779.16|775.8|779.16|775.8|779.16|775.8|779.16|775.8|0
1653529260000|2022-05-26 01:41:00|778.92|775.56|778.68|775.32|779.4|776.04|778.68|775.32|0
1653529270000|2022-05-26 01:41:10|778.44|775.08|777.73|774.37|778.44|775.08|777.73|774.37|0
1653529280000|2022-05-26 01:41:20|777.97|774.61|777.73|774.37|778.21|774.85|777.73|774.37|0
1653529290000|2022-05-26 01:41:30|777.49|774.13|777.73|774.37|777.73|774.37|777.49|774.13|0
1653529300000|2022-05-26 01:41:40|777.25|773.89|777.49|774.13|777.49|774.13|777.01|773.65|0
1653529310000|2022-05-26 01:41:50|777.85|774.49|777.73|774.37|777.97|774.61|777.73|774.37|0
1653529320000|2022-05-26 01:42:00|777.97|774.61|778.44|775.08|778.44|775.08|777.97|774.61|0
1653529330000|2022-05-26 01:42:10|778.33|774.97|778.44|775.08|778.68|775.32|778.33|774.97|0
1653529340000|2022-05-26 01:42:20|778.21|774.85|777.85|774.49|778.21|774.85|777.73|774.37|0
1653529350000|2022-05-26 01:42:30|777.49|774.13|777.73|774.37|777.73|774.37|777.49|774.13|0
1653529360000|2022-05-26 01:42:40|777.49|774.13|777.49|774.13|777.49|774.13|777.49|774.13|0
1653529370000|2022-05-26 01:42:50|777.38|774.02|777.01|773.65|777.49|774.13|777.01|773.65|0
1653529380000|2022-05-26 01:43:00|777.49|774.13|777.25|773.89|777.49|774.13|777.25|773.89|0
1653529390000|2022-05-26 01:43:10|777.73|774.37|777.97|774.61|777.97|774.61|777.73|774.37|0
1653529400000|2022-05-26 01:43:20|777.85|774.49|777.97|774.61|777.97|774.61|777.85|774.49|0
1653529410000|2022-05-26 01:43:30|777.85|774.49|777.73|774.37|778.21|774.85|777.73|774.37|0
1653529420000|2022-05-26 01:43:40|777.49|774.13|777.49|774.13|777.73|774.37|777.49|774.13|0
1653529430000|2022-05-26 01:43:50|777.01|773.65|776.9|773.54|777.25|773.89|776.9|773.54|0
1653529440000|2022-05-26 01:44:00|777.01|773.65|777.01|773.65|777.14|773.78|777.01|773.65|0
1653529460000|2022-05-26 01:44:20|776.78|773.42|776.9|773.54|776.9|773.54|776.78|773.42|0
1653529470000|2022-05-26 01:44:30|776.78|773.42|777.61|774.25|777.97|774.61|776.66|773.3|0
1653529480000|2022-05-26 01:44:40|777.49|774.13|777.49|774.13|777.61|774.25|777.49|774.13|0
1653529490000|2022-05-26 01:44:50|777.97|774.61|778.21|774.85|778.21|774.85|777.85|774.49|0
1653529500000|2022-05-26 01:45:00|778.44|775.08|777.85|774.49|778.44|775.08|777.85|774.49|0
1653529510000|2022-05-26 01:45:10|777.49|774.13|777.49|774.13|777.49|774.13|777.25|773.89|0
1653529520000|2022-05-26 01:45:20|777.25|773.89|777.25|773.89|777.25|773.89|777.25|773.89|0
1653529530000|2022-05-26 01:45:30|777.38|774.02|777.14|773.78|777.38|774.02|777.01|773.65|0
1653529540000|2022-05-26 01:45:40|777.25|773.89|777.49|774.13|777.49|774.13|777.25|773.89|0
1653529550000|2022-05-26 01:45:50|777.25|773.89|777.73|774.37|777.73|774.37|777.25|773.89|0
1653529560000|2022-05-26 01:46:00|777.49|774.13|777.61|774.25|777.73|774.37|777.49|774.13|0
1653529570000|2022-05-26 01:46:10|777.49|774.13|777.49|774.13|777.73|774.37|777.49|774.13|0
1653529580000|2022-05-26 01:46:20|777.73|774.37|777.49|774.13|777.85|774.49|777.49|774.13|0
1653529590000|2022-05-26 01:46:30|777.38|774.02|777.25|773.89|777.49|774.13|777.25|773.89|0
1653529600000|2022-05-26 01:46:40|777.14|773.78|777.01|773.65|777.14|773.78|777.01|773.65|0
1653529610000|2022-05-26 01:46:50|776.9|773.54|776.9|773.54|777.01|773.65|776.9|773.54|0
1653529620000|2022-05-26 01:47:00|777.01|773.65|777.25|773.89|777.25|773.89|777.01|773.65|0
1653529630000|2022-05-26 01:47:10|777.01|773.65|777.25|773.89|777.25|773.89|777.01|773.65|0
1653529640000|2022-05-26 01:47:20|777.73|774.37|777.73|774.37|777.73|774.37|777.73|774.37|0
1653529660000|2022-05-26 01:47:40|777.61|774.25|777.73|774.37|777.73|774.37|777.61|774.25|0
1653529670000|2022-05-26 01:47:50|777.97|774.61|777.97|774.61|778.09|774.73|777.85|774.49|0
1653529680000|2022-05-26 01:48:00|778.2|774.84|778.92|775.56|778.92|775.56|778.2|774.84|0
1653529690000|2022-05-26 01:48:10|778.81|775.45|779.16|775.8|779.4|776.04|778.81|775.45|0
1653529700000|2022-05-26 01:48:20|779.63|776.27|780.35|776.99|780.35|776.99|779.63|776.27|0
1653529710000|2022-05-26 01:48:30|780.47|777.11|780.59|777.23|780.59|777.23|780.47|777.11|0
1653529720000|2022-05-26 01:48:40|780.35|776.99|780.83|777.47|780.83|777.47|780.35|776.99|0
1653529730000|2022-05-26 01:48:50|780.59|777.23|780.83|777.47|781.06|777.7|780.59|777.23|0
1653529740000|2022-05-26 01:49:00|780.59|777.23|780|776.64|780.59|777.23|780|776.64|0
1653529750000|2022-05-26 01:49:10|779.87|776.51|780.11|776.75|780.35|776.99|779.87|776.51|0
1653529760000|2022-05-26 01:49:20|780.35|776.99|780.11|776.75|780.35|776.99|780.11|776.75|0
1653529770000|2022-05-26 01:49:30|779.87|776.51|779.63|776.27|779.87|776.51|779.4|776.04|0
1653529780000|2022-05-26 01:49:40|779.52|776.16|779.4|776.04|779.52|776.16|779.4|776.04|0
1653529790000|2022-05-26 01:49:50|779.63|776.27|779.4|776.04|779.63|776.27|779.4|776.04|0
1653529800000|2022-05-26 01:50:00|779.52|776.16|779.16|775.8|779.63|776.27|779.16|775.8|0
1653529810000|2022-05-26 01:50:10|778.92|775.56|778.44|775.08|778.92|775.56|778.44|775.08|0
1653529820000|2022-05-26 01:50:20|778.68|775.32|778.92|775.56|778.92|775.56|778.68|775.32|0
1653529830000|2022-05-26 01:50:30|779.52|776.16|779.4|776.04|779.52|776.16|779.4|776.04|0
1653529840000|2022-05-26 01:50:40|779.52|776.16|779.52|776.16|779.63|776.27|779.52|776.16|0
1653529850000|2022-05-26 01:50:50|779.76|776.4|779.52|776.16|779.76|776.4|779.52|776.16|0
1653529860000|2022-05-26 01:51:00|779.4|776.04|779.4|776.04|779.63|776.27|779.4|776.04|0
1653529870000|2022-05-26 01:51:10|779.16|775.8|779.16|775.8|779.16|775.8|779.16|775.8|0
1653529880000|2022-05-26 01:51:20|779.04|775.68|778.44|775.08|779.04|775.68|778.44|775.08|0
1653529890000|2022-05-26 01:51:30|778.33|774.97|778.2|774.84|778.33|774.97|778.2|774.84|0
1653529900000|2022-05-26 01:51:40|778.44|775.08|778.44|775.08|778.44|775.08|778.44|775.08|0
1653529910000|2022-05-26 01:51:50|778.68|775.32|779.04|775.68|779.04|775.68|778.68|775.32|0
1653529920000|2022-05-26 01:52:00|778.8|775.44|779.04|775.68|779.16|775.8|778.8|775.44|0
1653529930000|2022-05-26 01:52:10|779.4|776.04|779.4|776.04|779.4|776.04|779.4|776.04|0
1653529940000|2022-05-26 01:52:20|779.52|776.16|778.68|775.32|779.52|776.16|778.68|775.32|0
1653529950000|2022-05-26 01:52:30|778.92|775.56|778.68|775.32|778.92|775.56|778.68|775.32|0
1653529960000|2022-05-26 01:52:40|778.92|775.56|778.92|775.56|778.92|775.56|778.92|775.56|0
1653529970000|2022-05-26 01:52:50|778.8|775.44|778.68|775.32|778.8|775.44|778.68|775.32|0
1653529980000|2022-05-26 01:53:00|778.57|775.21|778.44|775.08|778.57|775.21|778.44|775.08|0
1653530000000|2022-05-26 01:53:20|778.68|775.32|778.68|775.32|778.68|775.32|778.68|775.32|0
1653530010000|2022-05-26 01:53:30|778.57|775.21|778.44|775.08|778.68|775.32|778.44|775.08|0
1653530020000|2022-05-26 01:53:40|778.57|775.21|778.44|775.08|778.68|775.32|778.44|775.08|0
1653530030000|2022-05-26 01:53:50|778.2|774.84|777.97|774.61|778.2|774.84|777.97|774.61|0
1653530040000|2022-05-26 01:54:00|778.44|775.08|777.97|774.61|778.44|775.08|777.97|774.61|0
1653530050000|2022-05-26 01:54:10|777.73|774.37|777.97|774.61|777.97|774.61|777.73|774.37|0
1653530060000|2022-05-26 01:54:20|777.85|774.49|777.97|774.61|777.97|774.61|777.85|774.49|0
1653530070000|2022-05-26 01:54:30|777.85|774.49|778.44|775.08|778.44|775.08|777.85|774.49|0
1653530080000|2022-05-26 01:54:40|778.57|775.21|778.68|775.32|778.68|775.32|778.57|775.21|0
1653530090000|2022-05-26 01:54:50|778.57|775.21|778.92|775.56|778.92|775.56|778.57|775.21|0
1653530100000|2022-05-26 01:55:00|779.4|776.04|779.87|776.51|779.87|776.51|779.4|776.04|0
1653530110000|2022-05-26 01:55:10|779.63|776.27|779.63|776.27|779.76|776.4|779.63|776.27|0
1653530120000|2022-05-26 01:55:20|779.87|776.51|780.11|776.75|780.11|776.75|779.87|776.51|0
1653530130000|2022-05-26 01:55:30|779.87|776.51|779.76|776.4|779.87|776.51|779.76|776.4|0
1653530140000|2022-05-26 01:55:40|779.87|776.51|779.63|776.27|779.87|776.51|779.63|776.27|0
1653530150000|2022-05-26 01:55:50|780.83|777.47|780.83|777.47|780.83|777.47|780.83|777.47|0
1653530160000|2022-05-26 01:56:00|781.78|778.42|781.3|777.94|781.78|778.42|781.3|777.94|0
1653530170000|2022-05-26 01:56:10|782.14|778.78|782.49|779.13|782.49|779.13|781.9|778.54|0
1653530180000|2022-05-26 01:56:20|782.73|779.37|783.21|779.85|783.21|779.85|782.73|779.37|0
1653530190000|2022-05-26 01:56:30|782.97|779.61|783.1|779.74|783.1|779.74|782.97|779.61|0
1653530200000|2022-05-26 01:56:40|782.97|779.61|783.45|780.09|783.69|780.33|782.97|779.61|0
1653530210000|2022-05-26 01:56:50|783.21|779.85|783.45|780.09|783.45|780.09|783.21|779.85|0
1653530220000|2022-05-26 01:57:00|784.16|780.8|783.45|780.09|784.16|780.8|783.45|780.09|0
1653530230000|2022-05-26 01:57:10|783.21|779.85|782.73|779.37|783.21|779.85|782.73|779.37|0
1653530240000|2022-05-26 01:57:20|782.49|779.13|782.26|778.9|782.73|779.37|782.26|778.9|0
1653530250000|2022-05-26 01:57:30|782.14|778.78|782.02|778.66|782.26|778.9|782.02|778.66|0
1653530260000|2022-05-26 01:57:40|781.9|778.54|782.02|778.66|782.02|778.66|781.54|778.18|0
1653530270000|2022-05-26 01:57:50|782.14|778.78|782.26|778.9|782.26|778.9|782.14|778.78|0
1653530280000|2022-05-26 01:58:00|782.38|779.02|782.38|779.02|782.49|779.13|782.26|778.9|0
1653530290000|2022-05-26 01:58:10|782.49|779.13|782.14|778.78|782.49|779.13|782.14|778.78|0
1653530300000|2022-05-26 01:58:20|782.02|778.66|781.54|778.18|782.02|778.66|781.54|778.18|0
1653530310000|2022-05-26 01:58:30|781.9|778.54|781.78|778.42|781.9|778.54|781.78|778.42|0
1653530320000|2022-05-26 01:58:40|781.54|778.18|781.54|778.18|781.54|778.18|781.54|778.18|0
1653530330000|2022-05-26 01:58:50|781.3|777.94|781.54|778.18|781.54|778.18|781.3|777.94|0
1653530340000|2022-05-26 01:59:00|781.9|778.54|781.9|778.54|781.9|778.54|781.78|778.42|0
1653530350000|2022-05-26 01:59:10|781.78|778.42|782.26|778.9|782.26|778.9|781.78|778.42|0
1653530360000|2022-05-26 01:59:20|782.02|778.66|782.26|778.9|782.26|778.9|782.02|778.66|0
1653530370000|2022-05-26 01:59:30|782.49|779.13|783.21|779.85|783.21|779.85|782.49|779.13|0
1653530380000|2022-05-26 01:59:40|782.97|779.61|782.97|779.61|783.21|779.85|782.97|779.61|0
1653530390000|2022-05-26 01:59:50|782.86|779.5|782.97|779.61|782.97|779.61|782.73|779.37|0
1653530400000|2022-05-26 02:00:00|782.73|779.37|782.49|779.13|782.73|779.37|782.49|779.13|0
1653530410000|2022-05-26 02:00:10|782.02|778.66|782.02|778.66|782.02|778.66|781.9|778.54|0
1653530420000|2022-05-26 02:00:20|781.78|778.42|781.3|777.94|781.78|778.42|781.3|777.94|0
1653530430000|2022-05-26 02:00:30|781.54|778.18|781.54|778.18|781.66|778.3|781.54|778.18|0
1653530440000|2022-05-26 02:00:40|781.43|778.07|781.06|777.7|781.43|778.07|781.06|777.7|0
1653530450000|2022-05-26 02:00:50|780.95|777.59|781.54|778.18|781.54|778.18|780.95|777.59|0
1653530460000|2022-05-26 02:01:00|781.06|777.7|781.06|777.7|781.06|777.7|781.06|777.7|0
1653530470000|2022-05-26 02:01:10|781.3|777.94|781.3|777.94|781.43|778.07|781.3|777.94|0
1653530480000|2022-05-26 02:01:20|781.06|777.7|781.19|777.83|781.19|777.83|781.06|777.7|0
1653530490000|2022-05-26 02:01:30|781.3|777.94|781.54|778.18|781.54|778.18|781.06|777.7|0
1653530500000|2022-05-26 02:01:40|781.3|777.94|781.78|778.42|781.78|778.42|781.3|777.94|0
1653530510000|2022-05-26 02:01:50|781.54|778.18|781.54|778.18|781.54|778.18|781.54|778.18|0
1653530520000|2022-05-26 02:02:00|781.78|778.42|781.3|777.94|781.78|778.42|781.3|777.94|0
1653530530000|2022-05-26 02:02:10|781.43|778.07|781.78|778.42|781.9|778.54|781.43|778.07|0
1653530540000|2022-05-26 02:02:20|782.25|778.89|782.25|778.89|782.25|778.89|782.25|778.89|0
1653530550000|2022-05-26 02:02:30|782.14|778.78|782.49|779.13|782.49|779.13|782.14|778.78|0
1653530560000|2022-05-26 02:02:40|782.62|779.26|782.49|779.13|782.62|779.26|782.49|779.13|0
1653530570000|2022-05-26 02:02:50|782.25|778.89|782.38|779.02|782.49|779.13|782.25|778.89|0
1653530580000|2022-05-26 02:03:00|782.49|779.13|782.49|779.13|782.62|779.26|782.49|779.13|0
1653530590000|2022-05-26 02:03:10|782.73|779.37|782.73|779.37|782.73|779.37|782.73|779.37|0
1653530600000|2022-05-26 02:03:20|782.97|779.61|782.73|779.37|783.21|779.85|782.73|779.37|0
1653530610000|2022-05-26 02:03:30|782.62|779.26|782.62|779.26|782.73|779.37|782.62|779.26|0
1653530620000|2022-05-26 02:03:40|782.49|779.13|783.21|779.85|783.21|779.85|782.38|779.02|0
1653530630000|2022-05-26 02:03:50|783.33|779.97|783.92|780.56|783.92|780.56|783.21|779.85|0
1653530640000|2022-05-26 02:04:00|783.45|780.09|783.69|780.33|783.92|780.56|783.45|780.09|0
1653530650000|2022-05-26 02:04:10|783.81|780.45|783.33|779.97|783.92|780.56|783.21|779.85|0
1653530660000|2022-05-26 02:04:20|782.73|779.37|782.49|779.13|782.86|779.5|782.49|779.13|0
1653530670000|2022-05-26 02:04:30|782.73|779.37|782.49|779.13|782.73|779.37|782.49|779.13|0
1653530680000|2022-05-26 02:04:40|782.73|779.37|782.73|779.37|782.97|779.61|782.73|779.37|0
1653530690000|2022-05-26 02:04:50|782.38|779.02|782.97|779.61|782.97|779.61|782.38|779.02|0
1653530700000|2022-05-26 02:05:00|783.45|780.09|783.09|779.73|783.45|780.09|783.09|779.73|0
1653530710000|2022-05-26 02:05:10|782.73|779.37|782.97|779.61|783.09|779.73|782.73|779.37|0
1653530720000|2022-05-26 02:05:20|782.86|779.5|782.25|778.89|782.86|779.5|782.25|778.89|0
1653530730000|2022-05-26 02:05:30|782.49|779.13|782.38|779.02|782.49|779.13|782.38|779.02|0
1653530740000|2022-05-26 02:05:40|782.25|778.89|781.9|778.54|782.25|778.89|781.9|778.54|0
1653530760000|2022-05-26 02:06:00|781.78|778.42|781.66|778.3|781.78|778.42|781.54|778.18|0
1653530770000|2022-05-26 02:06:10|782.02|778.66|782.14|778.78|782.14|778.78|782.02|778.66|0
1653530780000|2022-05-26 02:06:20|782.02|778.66|783.33|779.97|783.33|779.97|782.02|778.66|0
1653530790000|2022-05-26 02:06:30|783.45|780.09|782.97|779.61|783.45|780.09|782.97|779.61|0
1653530800000|2022-05-26 02:06:40|782.73|779.37|782.73|779.37|782.73|779.37|782.73|779.37|0
1653530810000|2022-05-26 02:06:50|782.97|779.61|783.09|779.73|783.21|779.85|782.97|779.61|0
1653530820000|2022-05-26 02:07:00|782.97|779.61|782.97|779.61|783.21|779.85|782.97|779.61|0
1653530830000|2022-05-26 02:07:10|782.86|779.5|782.73|779.37|782.97|779.61|782.73|779.37|0
1653530840000|2022-05-26 02:07:20|782.97|779.61|782.97|779.61|782.97|779.61|782.86|779.5|0
1653530850000|2022-05-26 02:07:30|782.73|779.37|782.49|779.13|782.73|779.37|782.49|779.13|0
1653530860000|2022-05-26 02:07:40|782.73|779.37|782.62|779.26|782.73|779.37|782.62|779.26|0
1653530870000|2022-05-26 02:07:50|782.49|779.13|781.78|778.42|782.49|779.13|781.78|778.42|0
1653530880000|2022-05-26 02:08:00|782.02|778.66|782.14|778.78|782.14|778.78|781.78|778.42|0
1653530890000|2022-05-26 02:08:10|782.02|778.66|782.25|778.89|782.25|778.89|782.02|778.66|0
1653530900000|2022-05-26 02:08:20|782.49|779.13|782.49|779.13|782.73|779.37|782.49|779.13|0
1653530920000|2022-05-26 02:08:40|782.38|779.02|782.49|779.13|782.73|779.37|782.38|779.02|0
1653530930000|2022-05-26 02:08:50|782.38|779.02|781.78|778.42|782.38|779.02|781.78|778.42|0
1653530940000|2022-05-26 02:09:00|782.02|778.66|782.02|778.66|782.14|778.78|782.02|778.66|0
1653530950000|2022-05-26 02:09:10|781.9|778.54|782.02|778.66|782.02|778.66|781.9|778.54|0
1653530960000|2022-05-26 02:09:20|781.78|778.42|781.78|778.42|782.02|778.66|781.78|778.42|0
1653530970000|2022-05-26 02:09:30|781.54|778.18|781.66|778.3|781.66|778.3|781.54|778.18|0
1653530980000|2022-05-26 02:09:40|781.54|778.18|782.02|778.66|782.02|778.66|781.54|778.18|0
1653530990000|2022-05-26 02:09:50|781.66|778.3|781.54|778.18|781.66|778.3|781.54|778.18|0
1653531000000|2022-05-26 02:10:00|781.3|777.94|781.06|777.7|781.3|777.94|781.06|777.7|0
1653531010000|2022-05-26 02:10:10|780.82|777.46|780.59|777.23|780.82|777.46|780.59|777.23|0
1653531020000|2022-05-26 02:10:20|780.82|777.46|780.95|777.59|781.06|777.7|780.82|777.46|0
1653531030000|2022-05-26 02:10:30|781.06|777.7|780.82|777.46|781.06|777.7|780.82|777.46|0
1653531040000|2022-05-26 02:10:40|781.06|777.7|781.19|777.83|781.42|778.06|780.95|777.59|0
1653531050000|2022-05-26 02:10:50|781.06|777.7|781.19|777.83|781.19|777.83|781.06|777.7|0
1653531060000|2022-05-26 02:11:00|781.3|777.94|781.54|778.18|781.54|778.18|781.3|777.94|0
1653531070000|2022-05-26 02:11:10|782.02|778.66|782.25|778.89|782.25|778.89|782.02|778.66|0
1653531080000|2022-05-26 02:11:20|782.49|779.13|782.25|778.89|782.49|779.13|782.14|778.78|0
1653531090000|2022-05-26 02:11:30|782.14|778.78|782.14|778.78|782.14|778.78|782.02|778.66|0
1653531100000|2022-05-26 02:11:40|782.25|778.89|782.25|778.89|782.25|778.89|782.25|778.89|0
1653531110000|2022-05-26 02:11:50|782.14|778.78|782.49|779.13|782.49|779.13|782.14|778.78|0
1653531120000|2022-05-26 02:12:00|782.38|779.02|782.25|778.89|782.38|779.02|782.25|778.89|0
1653531130000|2022-05-26 02:12:10|782.62|779.26|782.49|779.13|782.62|779.26|782.49|779.13|0
1653531140000|2022-05-26 02:12:20|782.25|778.89|782.25|778.89|782.38|779.02|782.25|778.89|0
1653531150000|2022-05-26 02:12:30|782.02|778.66|782.73|779.37|782.73|779.37|782.02|778.66|0
1653531170000|2022-05-26 02:12:50|782.97|779.61|782.97|779.61|782.97|779.61|782.85|779.49|0
1653531180000|2022-05-26 02:13:00|783.09|779.73|783.45|780.09|783.45|780.09|783.09|779.73|0
1653531190000|2022-05-26 02:13:10|783.33|779.97|783.21|779.85|783.45|780.09|783.21|779.85|0
1653531200000|2022-05-26 02:13:20|783.45|780.09|783.92|780.56|783.92|780.56|783.33|779.97|0
1653531210000|2022-05-26 02:13:30|783.45|780.09|783.45|780.09|783.68|780.32|783.45|780.09|0
1653531220000|2022-05-26 02:13:40|783.68|780.32|783.81|780.45|783.81|780.45|783.68|780.32|0
1653531230000|2022-05-26 02:13:50|783.68|780.32|783.57|780.21|783.68|780.32|783.57|780.21|0
1653531240000|2022-05-26 02:14:00|783.68|780.32|784.4|781.04|784.4|781.04|783.68|780.32|0
1653531250000|2022-05-26 02:14:10|784.52|781.16|785.36|782|785.36|782|784.52|781.16|0
1653531260000|2022-05-26 02:14:20|785.59|782.23|785.83|782.47|785.83|782.47|785.36|782|0
1653531270000|2022-05-26 02:14:30|785.59|782.23|785.59|782.23|785.59|782.23|785.59|782.23|0
1653531280000|2022-05-26 02:14:40|785.36|782|784.88|781.52|785.36|782|784.88|781.52|0
1653531290000|2022-05-26 02:14:50|784.64|781.28|785|781.64|785|781.64|784.64|781.28|0
1653531300000|2022-05-26 02:15:00|785.12|781.76|784.88|781.52|785.35|781.99|784.88|781.52|0
1653531310000|2022-05-26 02:15:10|784.76|781.4|784.64|781.28|784.76|781.4|784.64|781.28|0
1653531320000|2022-05-26 02:15:20|784.88|781.52|784.4|781.04|784.88|781.52|784.4|781.04|0
1653531330000|2022-05-26 02:15:30|784.16|780.8|784.16|780.8|784.16|780.8|784.05|780.69|0
1653531340000|2022-05-26 02:15:40|783.68|780.32|783.68|780.32|783.81|780.45|783.68|780.32|0
1653531350000|2022-05-26 02:15:50|783.45|780.09|783.81|780.45|783.81|780.45|783.45|780.09|0
1653531360000|2022-05-26 02:16:00|783.92|780.56|783.45|780.09|783.92|780.56|783.45|780.09|0
1653531370000|2022-05-26 02:16:10|782.85|779.49|782.97|779.61|782.97|779.61|782.85|779.49|0
1653531380000|2022-05-26 02:16:20|783.45|780.09|782.97|779.61|783.45|780.09|782.97|779.61|0
1653531390000|2022-05-26 02:16:30|782.73|779.37|782.73|779.37|782.85|779.49|782.73|779.37|0
1653531400000|2022-05-26 02:16:40|782.85|779.49|782.49|779.13|782.85|779.49|782.49|779.13|0
1653531410000|2022-05-26 02:16:50|782.62|779.26|782.49|779.13|782.73|779.37|782.49|779.13|0
1653531420000|2022-05-26 02:17:00|782.25|778.89|782.97|779.61|782.97|779.61|782.25|778.89|0
1653531430000|2022-05-26 02:17:10|783.21|779.85|783.45|780.09|783.45|780.09|783.09|779.73|0
1653531440000|2022-05-26 02:17:20|783.09|779.73|782.97|779.61|783.09|779.73|782.97|779.61|0
1653531450000|2022-05-26 02:17:30|782.73|779.37|782.49|779.13|782.73|779.37|782.49|779.13|0
1653531460000|2022-05-26 02:17:40|782.73|779.37|782.62|779.26|782.73|779.37|782.49|779.13|0
1653531470000|2022-05-26 02:17:50|782.49|779.13|782.49|779.13|782.62|779.26|782.49|779.13|0
1653531480000|2022-05-26 02:18:00|782.25|778.89|782.49|779.13|782.49|779.13|782.25|778.89|0
1653531490000|2022-05-26 02:18:10|782.38|779.02|782.38|779.02|782.49|779.13|782.38|779.02|0
1653531500000|2022-05-26 02:18:20|782.25|778.89|782.25|778.89|782.25|778.89|782.25|778.89|0
1653531510000|2022-05-26 02:18:30|782.38|779.02|782.38|779.02|782.49|779.13|782.25|778.89|0
1653531520000|2022-05-26 02:18:40|782.49|779.13|782.25|778.89|782.49|779.13|782.25|778.89|0
1653531530000|2022-05-26 02:18:50|782.38|779.02|782.49|779.13|782.49|779.13|782.38|779.02|0
1653531540000|2022-05-26 02:19:00|782.25|778.89|782.25|778.89|782.49|779.13|782.25|778.89|0
1653531550000|2022-05-26 02:19:10|782.49|779.13|782.25|778.89|782.49|779.13|782.25|778.89|0
1653531560000|2022-05-26 02:19:20|782.38|779.02|782.73|779.37|782.73|779.37|782.25|778.89|0
1653531570000|2022-05-26 02:19:30|782.62|779.26|782.49|779.13|782.73|779.37|782.49|779.13|0
1653531580000|2022-05-26 02:19:40|782.62|779.26|782.49|779.13|782.62|779.26|782.49|779.13|0
1653531590000|2022-05-26 02:19:50|782.25|778.89|782.01|778.65|782.25|778.89|782.01|778.65|0
1653531600000|2022-05-26 02:20:00|781.42|778.06|781.78|778.42|782.01|778.65|781.42|778.06|0
1653531610000|2022-05-26 02:20:10|781.54|778.18|781.9|778.54|781.9|778.54|781.54|778.18|0
1653531620000|2022-05-26 02:20:20|781.54|778.18|781.42|778.06|781.54|778.18|781.3|777.94|0
1653531630000|2022-05-26 02:20:30|781.54|778.18|781.66|778.3|781.78|778.42|781.54|778.18|0
1653531640000|2022-05-26 02:20:40|781.78|778.42|781.54|778.18|781.78|778.42|781.54|778.18|0
1653531650000|2022-05-26 02:20:50|781.66|778.3|781.66|778.3|781.66|778.3|781.54|778.18|0
1653531660000|2022-05-26 02:21:00|781.78|778.42|781.9|778.54|781.9|778.54|781.78|778.42|0
1653531670000|2022-05-26 02:21:10|782.14|778.78|782.01|778.65|782.14|778.78|782.01|778.65|0
1653531680000|2022-05-26 02:21:20|781.9|778.54|781.78|778.42|781.9|778.54|781.78|778.42|0
1653531690000|2022-05-26 02:21:30|781.9|778.54|781.9|778.54|781.9|778.54|781.78|778.42|0
1653531700000|2022-05-26 02:21:40|781.78|778.42|781.9|778.54|781.9|778.54|781.78|778.42|0
1653531710000|2022-05-26 02:21:50|782.01|778.65|781.9|778.54|782.01|778.65|781.9|778.54|0
1653531720000|2022-05-26 02:22:00|782.01|778.65|782.01|778.65|782.14|778.78|782.01|778.65|0
1653531730000|2022-05-26 02:22:10|782.14|778.78|782.49|779.13|782.49|779.13|782.14|778.78|0
1653531740000|2022-05-26 02:22:20|782.38|779.02|782.38|779.02|782.38|779.02|782.38|779.02|0
1653531750000|2022-05-26 02:22:30|782.73|779.37|782.85|779.49|782.85|779.49|782.73|779.37|0
1653531760000|2022-05-26 02:22:40|782.73|779.37|782.73|779.37|782.73|779.37|782.73|779.37|0
1653531770000|2022-05-26 02:22:50|782.62|779.26|782.73|779.37|782.73|779.37|782.49|779.13|0
1653531780000|2022-05-26 02:23:00|783.21|779.85|782.97|779.61|783.21|779.85|782.97|779.61|0
1653531790000|2022-05-26 02:23:10|783.21|779.85|783.45|780.09|783.45|780.09|783.21|779.85|0
1653531800000|2022-05-26 02:23:20|783.68|780.32|783.92|780.56|783.92|780.56|783.68|780.32|0
1653531810000|2022-05-26 02:23:30|783.68|780.32|783.81|780.45|783.81|780.45|783.68|780.32|0
1653531820000|2022-05-26 02:23:40|783.33|779.97|781.78|778.42|783.33|779.97|781.78|778.42|0
1653531830000|2022-05-26 02:23:50|782.01|778.65|781.9|778.54|782.25|778.89|781.9|778.54|0
1653531840000|2022-05-26 02:24:00|782.01|778.65|782.14|778.78|782.14|778.78|781.9|778.54|0
1653531850000|2022-05-26 02:24:10|782.25|778.89|781.78|778.42|782.25|778.89|781.78|778.42|0
1653531860000|2022-05-26 02:24:20|781.66|778.3|781.78|778.42|781.78|778.42|781.54|778.18|0
1653531870000|2022-05-26 02:24:30|781.54|778.18|781.54|778.18|781.9|778.54|781.54|778.18|0
1653531880000|2022-05-26 02:24:40|781.3|777.94|781.3|777.94|781.3|777.94|781.3|777.94|0
1653531890000|2022-05-26 02:24:50|781.42|778.06|781.54|778.18|781.54|778.18|781.42|778.06|0
1653531900000|2022-05-26 02:25:00|781.42|778.06|781.18|777.82|781.42|778.06|781.18|777.82|0
1653531910000|2022-05-26 02:25:10|781.3|777.94|781.66|778.3|781.66|778.3|781.3|777.94|0
1653531920000|2022-05-26 02:25:20|781.54|778.18|781.78|778.42|781.78|778.42|781.54|778.18|0
1653531930000|2022-05-26 02:25:30|781.54|778.18|781.3|777.94|781.54|778.18|781.3|777.94|0
1653531940000|2022-05-26 02:25:40|781.42|778.06|780.58|777.22|781.42|778.06|780.58|777.22|0
1653531950000|2022-05-26 02:25:50|780.82|777.46|780.34|776.98|780.82|777.46|780.34|776.98|0
1653531960000|2022-05-26 02:26:00|780.23|776.87|780.58|777.22|780.58|777.22|780.23|776.87|0
1653531970000|2022-05-26 02:26:10|780.82|777.46|780.82|777.46|780.82|777.46|780.82|777.46|0
1653531980000|2022-05-26 02:26:20|781.06|777.7|780.71|777.35|781.06|777.7|780.71|777.35|0
1653531990000|2022-05-26 02:26:30|780.58|777.22|780.71|777.35|780.71|777.35|780.58|777.22|0
1653532000000|2022-05-26 02:26:40|780.58|777.22|780.58|777.22|780.58|777.22|780.58|777.22|0
1653532010000|2022-05-26 02:26:50|780.34|776.98|780.34|776.98|780.47|777.11|780.34|776.98|0
1653532020000|2022-05-26 02:27:00|780.23|776.87|780.34|776.98|780.34|776.98|780.23|776.87|0
1653532030000|2022-05-26 02:27:10|780.23|776.87|779.87|776.51|780.23|776.87|779.87|776.51|0
1653532040000|2022-05-26 02:27:20|780.11|776.75|780.11|776.75|780.34|776.98|780.11|776.75|0
1653532050000|2022-05-26 02:27:30|780.34|776.98|780.34|776.98|780.34|776.98|780.34|776.98|0
1653532060000|2022-05-26 02:27:40|780.11|776.75|780.11|776.75|780.23|776.87|780.11|776.75|0
1653532070000|2022-05-26 02:27:50|779.99|776.63|779.75|776.39|779.99|776.63|779.63|776.27|0
1653532080000|2022-05-26 02:28:00|779.87|776.51|779.63|776.27|779.87|776.51|779.63|776.27|0
1653532090000|2022-05-26 02:28:10|779.75|776.39|779.63|776.27|779.87|776.51|779.63|776.27|0
1653532100000|2022-05-26 02:28:20|779.87|776.51|780.23|776.87|780.23|776.87|779.75|776.39|0
1653532110000|2022-05-26 02:28:30|780.11|776.75|779.87|776.51|780.23|776.87|779.87|776.51|0
1653532120000|2022-05-26 02:28:40|779.99|776.63|780.34|776.98|780.58|777.22|779.99|776.63|0
1653532130000|2022-05-26 02:28:50|780.47|777.11|780.58|777.22|780.58|777.22|780.47|777.11|0
1653532140000|2022-05-26 02:29:00|780.34|776.98|780.82|777.46|780.82|777.46|780.34|776.98|0
1653532150000|2022-05-26 02:29:10|780.95|777.59|780.95|777.59|780.95|777.59|780.95|777.59|0
1653532160000|2022-05-26 02:29:20|781.3|777.94|781.3|777.94|781.42|778.06|781.3|777.94|0
1653532170000|2022-05-26 02:29:30|781.06|777.7|781.06|777.7|781.06|777.7|781.06|777.7|0
1653532180000|2022-05-26 02:29:40|781.3|777.94|781.3|777.94|781.3|777.94|781.06|777.7|0
1653532190000|2022-05-26 02:29:50|781.18|777.82|781.18|777.82|781.18|777.82|781.18|777.82|0
1653532200000|2022-05-26 02:30:00|781.06|777.7|780.71|777.35|781.06|777.7|780.58|777.22|0
1653532210000|2022-05-26 02:30:10|780.82|777.46|780.82|777.46|781.06|777.7|780.82|777.46|0
1653532220000|2022-05-26 02:30:20|780.71|777.35|780.71|777.35|780.71|777.35|780.71|777.35|0
1653532230000|2022-05-26 02:30:30|780.58|777.22|780.58|777.22|780.71|777.35|780.58|777.22|0
1653532240000|2022-05-26 02:30:40|780.82|777.46|780.58|777.22|780.82|777.46|780.58|777.22|0
1653532250000|2022-05-26 02:30:50|780.34|776.98|780.34|776.98|780.34|776.98|780.34|776.98|0
1653532260000|2022-05-26 02:31:00|780.11|776.75|780.34|776.98|780.34|776.98|780.11|776.75|0
1653532270000|2022-05-26 02:31:10|780.11|776.75|780.11|776.75|780.11|776.75|780.11|776.75|0
1653532280000|2022-05-26 02:31:20|779.87|776.51|780.11|776.75|780.11|776.75|779.87|776.51|0
1653532290000|2022-05-26 02:31:30|780.34|776.98|780.47|777.11|780.47|777.11|780.23|776.87|0
1653532300000|2022-05-26 02:31:40|780.34|776.98|780.34|776.98|780.34|776.98|780.34|776.98|0
1653532310000|2022-05-26 02:31:50|780.58|777.22|780.47|777.11|780.58|777.22|780.47|777.11|0
1653532320000|2022-05-26 02:32:00|780.23|776.87|780.34|776.98|780.47|777.11|780.23|776.87|0
1653532330000|2022-05-26 02:32:10|779.99|776.63|779.75|776.39|779.99|776.63|779.75|776.39|0
1653532340000|2022-05-26 02:32:20|779.99|776.63|779.99|776.63|780.11|776.75|779.99|776.63|0
1653532350000|2022-05-26 02:32:30|779.87|776.51|779.87|776.51|779.87|776.51|779.87|776.51|0
1653532360000|2022-05-26 02:32:40|779.39|776.03|779.15|775.79|779.39|776.03|779.15|775.79|0
1653532370000|2022-05-26 02:32:50|779.39|776.03|779.15|775.79|779.39|776.03|779.15|775.79|0
1653532380000|2022-05-26 02:33:00|779.39|776.03|779.51|776.15|779.51|776.15|779.15|775.79|0
1653532390000|2022-05-26 02:33:10|779.39|776.03|779.28|775.92|779.39|776.03|779.28|775.92|0
1653532400000|2022-05-26 02:33:20|779.15|775.79|779.15|775.79|779.39|776.03|779.15|775.79|0
1653532410000|2022-05-26 02:33:30|779.39|776.03|779.39|776.03|779.39|776.03|779.15|775.79|0
1653532430000|2022-05-26 02:33:50|779.15|775.79|779.15|775.79|779.15|775.79|779.15|775.79|0
1653532440000|2022-05-26 02:34:00|778.91|775.55|779.15|775.79|779.15|775.79|778.91|775.55|0
1653532450000|2022-05-26 02:34:10|778.8|775.44|778.68|775.32|778.8|775.44|778.44|775.08|0
1653532460000|2022-05-26 02:34:20|779.04|775.68|778.68|775.32|779.04|775.68|778.68|775.32|0
1653532470000|2022-05-26 02:34:30|778.8|775.44|778.8|775.44|778.8|775.44|778.68|775.32|0
1653532480000|2022-05-26 02:34:40|778.68|775.32|778.91|775.55|778.91|775.55|778.68|775.32|0
1653532490000|2022-05-26 02:34:50|778.68|775.32|778.68|775.32|778.68|775.32|778.68|775.32|0
1653532500000|2022-05-26 02:35:00|778.44|775.08|778.56|775.2|778.56|775.2|778.44|775.08|0
1653532510000|2022-05-26 02:35:10|778.68|775.32|778.91|775.55|779.04|775.68|778.68|775.32|0
1653532520000|2022-05-26 02:35:20|778.68|775.32|778.68|775.32|778.68|775.32|778.68|775.32|0
1653532530000|2022-05-26 02:35:30|778.56|775.2|778.68|775.32|778.68|775.32|778.56|775.2|0
1653532550000|2022-05-26 02:35:50|778.91|775.55|778.91|775.55|778.91|775.55|778.8|775.44|0
1653532560000|2022-05-26 02:36:00|778.8|775.44|778.91|775.55|778.91|775.55|778.8|775.44|0
1653532570000|2022-05-26 02:36:10|779.15|775.79|779.63|776.27|779.63|776.27|779.15|775.79|0
1653532580000|2022-05-26 02:36:20|779.39|776.03|779.63|776.27|779.63|776.27|779.39|776.03|0
1653532600000|2022-05-26 02:36:40|779.39|776.03|779.63|776.27|779.63|776.27|779.39|776.03|0
1653532610000|2022-05-26 02:36:50|779.39|776.03|779.63|776.27|779.63|776.27|779.39|776.03|0
1653532630000|2022-05-26 02:37:10|779.75|776.39|780.11|776.75|780.11|776.75|779.75|776.39|0
1653532640000|2022-05-26 02:37:20|779.87|776.51|780.23|776.87|780.23|776.87|779.87|776.51|0
1653532650000|2022-05-26 02:37:30|780.1|776.74|780.34|776.98|780.34|776.98|780.1|776.74|0
1653532680000|2022-05-26 02:38:00|780.47|777.11|780.71|777.35|780.94|777.58|780.34|776.98|0
1653532690000|2022-05-26 02:38:10|780.82|777.46|780.71|777.35|780.82|777.46|780.71|777.35|0
1653532700000|2022-05-26 02:38:20|780.82|777.46|780.94|777.58|780.94|777.58|780.82|777.46|0
1653532710000|2022-05-26 02:38:30|780.58|777.22|780.82|777.46|780.82|777.46|780.58|777.22|0
1653532720000|2022-05-26 02:38:40|780.71|777.35|780.82|777.46|780.82|777.46|780.71|777.35|0
1653532730000|2022-05-26 02:38:50|780.71|777.35|781.06|777.7|781.06|777.7|780.71|777.35|0
1653532740000|2022-05-26 02:39:00|781.3|777.94|780.94|777.58|781.3|777.94|780.82|777.46|0
1653532750000|2022-05-26 02:39:10|781.06|777.7|781.3|777.94|781.3|777.94|781.06|777.7|0
1653532770000|2022-05-26 02:39:30|781.18|777.82|781.3|777.94|781.3|777.94|781.06|777.7|0
1653532780000|2022-05-26 02:39:40|781.18|777.82|781.3|777.94|781.3|777.94|781.18|777.82|0
1653532790000|2022-05-26 02:39:50|781.06|777.7|781.06|777.7|781.06|777.7|781.06|777.7|0
1653532800000|2022-05-26 02:40:00|780.71|777.35|780.58|777.22|780.82|777.46|780.58|777.22|0
1653532810000|2022-05-26 02:40:10|780.82|777.46|780.34|776.98|780.82|777.46|780.34|776.98|0
1653532820000|2022-05-26 02:40:20|780.47|777.11|780.34|776.98|780.47|777.11|780.34|776.98|0
1653532830000|2022-05-26 02:40:30|780.1|776.74|780.34|776.98|780.34|776.98|780.1|776.74|0
1653532840000|2022-05-26 02:40:40|780.23|776.87|779.87|776.51|780.23|776.87|779.87|776.51|0
1653532850000|2022-05-26 02:40:50|779.63|776.27|779.63|776.27|779.63|776.27|779.63|776.27|0
1653532860000|2022-05-26 02:41:00|779.87|776.51|779.63|776.27|779.87|776.51|779.51|776.15|0
1653532870000|2022-05-26 02:41:10|779.51|776.15|779.04|775.68|779.51|776.15|779.04|775.68|0
1653532880000|2022-05-26 02:41:20|779.15|775.79|779.15|775.79|779.15|775.79|779.04|775.68|0
1653532890000|2022-05-26 02:41:30|779.39|776.03|779.63|776.27|779.63|776.27|779.39|776.03|0
1653532900000|2022-05-26 02:41:40|779.87|776.51|780.23|776.87|780.23|776.87|779.87|776.51|0
1653532910000|2022-05-26 02:41:50|780.1|776.74|780.1|776.74|780.1|776.74|780.1|776.74|0
1653532920000|2022-05-26 02:42:00|779.99|776.63|779.87|776.51|780.1|776.74|779.63|776.27|0
1653532930000|2022-05-26 02:42:10|780.1|776.74|780.1|776.74|780.1|776.74|780.1|776.74|0
1653532940000|2022-05-26 02:42:20|780.34|776.98|780.34|776.98|780.34|776.98|780.34|776.98|0
1653532950000|2022-05-26 02:42:30|780.58|777.22|780.71|777.35|780.82|777.46|780.58|777.22|0
1653532960000|2022-05-26 02:42:40|780.58|777.22|780.58|777.22|780.58|777.22|780.58|777.22|0
1653532970000|2022-05-26 02:42:50|780.82|777.46|781.06|777.7|781.06|777.7|780.82|777.46|0
1653532980000|2022-05-26 02:43:00|781.3|777.94|781.18|777.82|781.3|777.94|781.18|777.82|0
1653532990000|2022-05-26 02:43:10|781.06|777.7|781.3|777.94|781.3|777.94|781.06|777.7|0
1653533000000|2022-05-26 02:43:20|781.42|778.06|781.42|778.06|781.42|778.06|781.42|778.06|0
1653533010000|2022-05-26 02:43:30|781.77|778.41|782.14|778.78|782.49|779.13|781.66|778.3|0
1653533020000|2022-05-26 02:43:40|782.01|778.65|782.25|778.89|782.25|778.89|782.01|778.65|0
1653533030000|2022-05-26 02:43:50|782.01|778.65|781.77|778.41|782.01|778.65|781.66|778.3|0
1653533040000|2022-05-26 02:44:00|781.66|778.3|781.42|778.06|781.77|778.41|781.42|778.06|0
1653533050000|2022-05-26 02:44:10|781.3|777.94|781.42|778.06|781.77|778.41|781.3|777.94|0
1653533060000|2022-05-26 02:44:20|781.3|777.94|781.06|777.7|781.3|777.94|781.06|777.7|0
1653533070000|2022-05-26 02:44:30|781.18|777.82|781.3|777.94|781.3|777.94|781.18|777.82|0
1653533080000|2022-05-26 02:44:40|781.53|778.17|781.42|778.06|781.53|778.17|781.42|778.06|0
1653533090000|2022-05-26 02:44:50|781.53|778.17|780.82|777.46|781.53|778.17|780.82|777.46|0
1653533100000|2022-05-26 02:45:00|780.58|777.22|780.34|776.98|780.58|777.22|780.34|776.98|0
1653533110000|2022-05-26 02:45:10|780.23|776.87|780.1|776.74|780.34|776.98|780.1|776.74|0
1653533120000|2022-05-26 02:45:20|780.23|776.87|780.58|777.22|780.58|777.22|780.23|776.87|0
1653533130000|2022-05-26 02:45:30|780.23|776.87|780.47|777.11|780.47|777.11|780.23|776.87|0
1653533140000|2022-05-26 02:45:40|780.58|777.22|780.82|777.46|780.82|777.46|780.58|777.22|0
1653533150000|2022-05-26 02:45:50|781.06|777.7|781.06|777.7|781.06|777.7|780.82|777.46|0
1653533160000|2022-05-26 02:46:00|781.18|777.82|780.82|777.46|781.18|777.82|780.82|777.46|0
1653533170000|2022-05-26 02:46:10|780.58|777.22|780.58|777.22|780.58|777.22|780.58|777.22|0
1653533180000|2022-05-26 02:46:20|780.82|777.46|780.7|777.34|780.82|777.46|780.58|777.22|0
1653533190000|2022-05-26 02:46:30|780.82|777.46|780.47|777.11|780.82|777.46|780.47|777.11|0
1653533200000|2022-05-26 02:46:40|780.34|776.98|780.47|777.11|780.47|777.11|780.34|776.98|0
1653533210000|2022-05-26 02:46:50|780.34|776.98|779.87|776.51|780.34|776.98|779.87|776.51|0
1653533220000|2022-05-26 02:47:00|779.99|776.63|780.34|776.98|780.34|776.98|779.99|776.63|0
1653533230000|2022-05-26 02:47:10|780.58|777.22|780.34|776.98|780.58|777.22|780.34|776.98|0
1653533240000|2022-05-26 02:47:20|780.23|776.87|780.58|777.22|780.58|777.22|780.23|776.87|0
1653533250000|2022-05-26 02:47:30|780.82|777.46|780.94|777.58|780.94|777.58|780.82|777.46|0
1653533260000|2022-05-26 02:47:40|781.06|777.7|781.06|777.7|781.18|777.82|781.06|777.7|0
1653533270000|2022-05-26 02:47:50|780.94|777.58|781.18|777.82|781.18|777.82|780.94|777.58|0
1653533280000|2022-05-26 02:48:00|781.53|778.17|781.42|778.06|781.53|778.17|781.42|778.06|0
1653533290000|2022-05-26 02:48:10|781.3|777.94|781.3|777.94|781.42|778.06|781.18|777.82|0
1653533300000|2022-05-26 02:48:20|781.53|778.17|781.42|778.06|781.53|778.17|781.42|778.06|0
1653533310000|2022-05-26 02:48:30|781.3|777.94|781.3|777.94|781.53|778.17|781.3|777.94|0
1653533320000|2022-05-26 02:48:40|781.18|777.82|781.3|777.94|781.3|777.94|781.18|777.82|0
1653533330000|2022-05-26 02:48:50|781.06|777.7|781.3|777.94|781.3|777.94|781.06|777.7|0
1653533340000|2022-05-26 02:49:00|781.18|777.82|781.18|777.82|781.18|777.82|781.18|777.82|0
1653533350000|2022-05-26 02:49:10|781.3|777.94|781.3|777.94|781.3|777.94|781.3|777.94|0
1653533360000|2022-05-26 02:49:20|781.42|778.06|781.18|777.82|781.42|778.06|781.18|777.82|0
1653533370000|2022-05-26 02:49:30|781.06|777.7|781.18|777.82|781.3|777.94|781.06|777.7|0
1653533380000|2022-05-26 02:49:40|781.3|777.94|781.06|777.7|781.53|778.17|781.06|777.7|0
1653533390000|2022-05-26 02:49:50|781.3|777.94|781.53|778.17|781.53|778.17|781.3|777.94|0
1653533400000|2022-05-26 02:50:00|781.77|778.41|781.06|777.7|781.77|778.41|781.06|777.7|0
1653533410000|2022-05-26 02:50:10|781.18|777.82|781.06|777.7|781.3|777.94|781.06|777.7|0
1653533420000|2022-05-26 02:50:20|781.18|777.82|781.3|777.94|781.3|777.94|781.18|777.82|0
1653533430000|2022-05-26 02:50:30|781.53|778.17|781.3|777.94|781.53|778.17|781.3|777.94|0
1653533440000|2022-05-26 02:50:40|781.42|778.06|781.3|777.94|781.53|778.17|781.3|777.94|0
1653533450000|2022-05-26 02:50:50|781.06|777.7|781.06|777.7|781.18|777.82|781.06|777.7|0
1653533460000|2022-05-26 02:51:00|781.18|777.82|781.3|777.94|781.3|777.94|781.18|777.82|0
1653533470000|2022-05-26 02:51:10|781.06|777.7|781.3|777.94|781.3|777.94|780.94|777.58|0
1653533480000|2022-05-26 02:51:20|781.06|777.7|781.06|777.7|781.06|777.7|781.06|777.7|0
1653533490000|2022-05-26 02:51:30|781.18|777.82|781.42|778.06|781.42|778.06|781.18|777.82|0
1653533500000|2022-05-26 02:51:40|781.53|778.17|781.53|778.17|781.53|778.17|781.42|778.06|0
1653533510000|2022-05-26 02:51:50|781.42|778.06|781.42|778.06|781.42|778.06|781.42|778.06|0
1653533520000|2022-05-26 02:52:00|781.3|777.94|781.3|777.94|781.3|777.94|781.3|777.94|0
1653533530000|2022-05-26 02:52:10|781.18|777.82|781.3|777.94|781.3|777.94|781.18|777.82|0
1653533540000|2022-05-26 02:52:20|781.42|778.06|781.42|778.06|781.42|778.06|781.42|778.06|0
1653533550000|2022-05-26 02:52:30|781.53|778.17|781.53|778.17|781.53|778.17|781.53|778.17|0
1653533560000|2022-05-26 02:52:40|781.42|778.06|781.18|777.82|781.42|778.06|781.18|777.82|0
1653533570000|2022-05-26 02:52:50|781.06|777.7|781.18|777.82|781.18|777.82|781.06|777.7|0
1653533580000|2022-05-26 02:53:00|781.06|777.7|780.7|777.34|781.06|777.7|780.7|777.34|0
1653533590000|2022-05-26 02:53:10|780.82|777.46|781.06|777.7|781.06|777.7|780.82|777.46|0
1653533600000|2022-05-26 02:53:20|780.82|777.46|780.82|777.46|780.94|777.58|780.82|777.46|0
1653533620000|2022-05-26 02:53:40|780.94|777.58|781.06|777.7|781.06|777.7|780.94|777.58|0
1653533640000|2022-05-26 02:54:00|780.94|777.58|780.58|777.22|780.94|777.58|780.58|777.22|0
1653533650000|2022-05-26 02:54:10|780.82|777.46|780.82|777.46|780.82|777.46|780.82|777.46|0
1653533660000|2022-05-26 02:54:20|780.94|777.58|780.82|777.46|781.06|777.7|780.82|777.46|0
1653533680000|2022-05-26 02:54:40|780.94|777.58|780.82|777.46|780.94|777.58|780.82|777.46|0
1653533700000|2022-05-26 02:55:00|781.06|777.7|781.06|777.7|781.06|777.7|781.06|777.7|0
1653533710000|2022-05-26 02:55:10|781.18|777.82|781.06|777.7|781.18|777.82|781.06|777.7|0
1653533720000|2022-05-26 02:55:20|781.18|777.82|781.29|777.93|781.29|777.93|781.18|777.82|0
1653533730000|2022-05-26 02:55:30|781.06|777.7|780.34|776.98|781.06|777.7|780.34|776.98|0
1653533740000|2022-05-26 02:55:40|780.58|777.22|780.58|777.22|780.58|777.22|780.58|777.22|0
1653533750000|2022-05-26 02:55:50|780.7|777.34|780.47|777.11|780.7|777.34|780.47|777.11|0
1653533760000|2022-05-26 02:56:00|780.34|776.98|780.82|777.46|780.82|777.46|780.34|776.98|0
1653533770000|2022-05-26 02:56:10|780.94|777.58|781.06|777.7|781.06|777.7|780.94|777.58|0
1653533780000|2022-05-26 02:56:20|781.29|777.93|781.18|777.82|781.29|777.93|781.18|777.82|0
1653533790000|2022-05-26 02:56:30|781.42|778.06|781.29|777.93|781.42|778.06|781.29|777.93|0
1653533800000|2022-05-26 02:56:40|781.53|778.17|782.01|778.65|782.01|778.65|781.53|778.17|0
1653533810000|2022-05-26 02:56:50|781.53|778.17|781.66|778.3|781.66|778.3|781.53|778.17|0
1653533820000|2022-05-26 02:57:00|781.77|778.41|781.53|778.17|781.77|778.41|781.53|778.17|0
1653533830000|2022-05-26 02:57:10|781.66|778.3|782.01|778.65|782.01|778.65|781.66|778.3|0
1653533840000|2022-05-26 02:57:20|781.77|778.41|782.01|778.65|782.01|778.65|781.77|778.41|0
1653533850000|2022-05-26 02:57:30|781.77|778.41|781.77|778.41|781.77|778.41|781.77|778.41|0
1653533860000|2022-05-26 02:57:40|781.9|778.54|782.01|778.65|782.01|778.65|781.9|778.54|0
1653533870000|2022-05-26 02:57:50|782.13|778.77|781.53|778.17|782.13|778.77|781.53|778.17|0
1653533880000|2022-05-26 02:58:00|781.66|778.3|781.29|777.93|781.66|778.3|781.29|777.93|0
1653533890000|2022-05-26 02:58:10|781.53|778.17|781.42|778.06|781.53|778.17|781.29|777.93|0
1653533900000|2022-05-26 02:58:20|781.53|778.17|781.53|778.17|781.53|778.17|781.53|778.17|0
1653533910000|2022-05-26 02:58:30|781.42|778.06|781.42|778.06|781.42|778.06|781.42|778.06|0
1653533920000|2022-05-26 02:58:40|781.53|778.17|781.42|778.06|781.53|778.17|781.42|778.06|0
1653533930000|2022-05-26 02:58:50|781.29|777.93|781.29|777.93|781.29|777.93|781.18|777.82|0
1653533940000|2022-05-26 02:59:00|781.77|778.41|781.77|778.41|781.77|778.41|781.66|778.3|0
1653533950000|2022-05-26 02:59:10|781.66|778.3|782.25|778.89|782.25|778.89|781.66|778.3|0
1653533960000|2022-05-26 02:59:20|782.37|779.01|782.37|779.01|782.37|779.01|782.37|779.01|0
1653533970000|2022-05-26 02:59:30|782.13|778.77|782.13|778.77|782.25|778.89|782.13|778.77|0
1653533980000|2022-05-26 02:59:40|782.01|778.65|782.13|778.77|782.25|778.89|782.01|778.65|0
1653533990000|2022-05-26 02:59:50|782.01|778.65|782.25|778.89|782.25|778.89|782.01|778.65|0
1653534000000|2022-05-26 03:00:00|782.49|779.13|782.13|778.77|782.49|779.13|782.13|778.77|0
1653534010000|2022-05-26 03:00:10|782.01|778.65|782.01|778.65|782.37|779.01|782.01|778.65|0
1653534020000|2022-05-26 03:00:20|781.77|778.41|781.9|778.54|781.9|778.54|781.77|778.41|0
1653534030000|2022-05-26 03:00:30|782.01|778.65|781.77|778.41|782.01|778.65|781.77|778.41|0
1653534040000|2022-05-26 03:00:40|782.01|778.65|782.01|778.65|782.01|778.65|782.01|778.65|0
1653534050000|2022-05-26 03:00:50|782.13|778.77|782.72|779.36|782.72|779.36|782.13|778.77|0
1653534060000|2022-05-26 03:01:00|782.49|779.13|782.01|778.65|782.49|779.13|782.01|778.65|0
1653534070000|2022-05-26 03:01:10|782.13|778.77|782.37|779.01|782.37|779.01|782.13|778.77|0
1653534080000|2022-05-26 03:01:20|782.25|778.89|782.37|779.01|782.37|779.01|782.25|778.89|0
1653534090000|2022-05-26 03:01:30|782.49|779.13|782.01|778.65|782.49|779.13|782.01|778.65|0
1653534100000|2022-05-26 03:01:40|782.25|778.89|782.25|778.89|782.25|778.89|782.25|778.89|0
1653534110000|2022-05-26 03:01:50|782.13|778.77|782.37|779.01|782.37|779.01|782.13|778.77|0
1653534120000|2022-05-26 03:02:00|782.49|779.13|782.37|779.01|782.49|779.13|782.37|779.01|0
1653534130000|2022-05-26 03:02:10|782.25|778.89|782.01|778.65|782.25|778.89|782.01|778.65|0
1653534140000|2022-05-26 03:02:20|782.13|778.77|782.13|778.77|782.13|778.77|782.13|778.77|0
1653534150000|2022-05-26 03:02:30|782.01|778.65|781.77|778.41|782.01|778.65|781.77|778.41|0
1653534170000|2022-05-26 03:02:50|782.01|778.65|782.01|778.65|782.01|778.65|782.01|778.65|0
1653534180000|2022-05-26 03:03:00|782.25|778.89|782.37|779.01|782.37|779.01|782.13|778.77|0
1653534190000|2022-05-26 03:03:10|782.25|778.89|782.01|778.65|782.37|779.01|782.01|778.65|0
1653534200000|2022-05-26 03:03:20|782.13|778.77|782.13|778.77|782.13|778.77|782.01|778.65|0
1653534210000|2022-05-26 03:03:30|782.01|778.65|782.01|778.65|782.01|778.65|782.01|778.65|0
1653534220000|2022-05-26 03:03:40|781.89|778.53|782.01|778.65|782.01|778.65|781.89|778.53|0
1653534230000|2022-05-26 03:03:50|781.89|778.53|781.89|778.53|781.89|778.53|781.89|778.53|0
1653534240000|2022-05-26 03:04:00|782.01|778.65|782.01|778.65|782.01|778.65|782.01|778.65|0
1653534250000|2022-05-26 03:04:10|781.77|778.41|781.77|778.41|781.77|778.41|781.77|778.41|0
1653534260000|2022-05-26 03:04:20|781.53|778.17|781.89|778.53|781.89|778.53|781.53|778.17|0
1653534270000|2022-05-26 03:04:30|782.01|778.65|781.89|778.53|782.01|778.65|781.89|778.53|0
1653534290000|2022-05-26 03:04:50|782.01|778.65|782.01|778.65|782.01|778.65|782.01|778.65|0
1653534300000|2022-05-26 03:05:00|782.25|778.89|782.49|779.13|782.49|779.13|782.25|778.89|0
1653534310000|2022-05-26 03:05:10|782.61|779.25|782.96|779.6|782.96|779.6|782.61|779.25|0
1653534320000|2022-05-26 03:05:20|782.72|779.36|782.85|779.49|782.85|779.49|782.72|779.36|0
1653534330000|2022-05-26 03:05:30|782.72|779.36|782.49|779.13|782.85|779.49|782.49|779.13|0
1653534340000|2022-05-26 03:05:40|782.61|779.25|782.49|779.13|782.61|779.25|782.49|779.13|0
1653534350000|2022-05-26 03:05:50|782.25|778.89|782.49|779.13|782.61|779.25|782.25|778.89|0
1653534360000|2022-05-26 03:06:00|782.37|779.01|782.72|779.36|782.72|779.36|782.37|779.01|0
1653534370000|2022-05-26 03:06:10|782.96|779.6|782.96|779.6|782.96|779.6|782.85|779.49|0
1653534380000|2022-05-26 03:06:20|782.72|779.36|782.72|779.36|782.72|779.36|782.61|779.25|0
1653534390000|2022-05-26 03:06:30|782.37|779.01|782.61|779.25|782.61|779.25|782.37|779.01|0
1653534400000|2022-05-26 03:06:40|782.49|779.13|782.72|779.36|782.72|779.36|782.49|779.13|0
1653534410000|2022-05-26 03:06:50|782.96|779.6|783.2|779.84|783.2|779.84|782.96|779.6|0
1653534420000|2022-05-26 03:07:00|782.96|779.6|782.96|779.6|782.96|779.6|782.72|779.36|0
1653534430000|2022-05-26 03:07:10|783.09|779.73|783.2|779.84|783.2|779.84|782.96|779.6|0
1653534440000|2022-05-26 03:07:20|783.09|779.73|783.2|779.84|783.2|779.84|782.96|779.6|0
1653534450000|2022-05-26 03:07:30|783.44|780.08|783.8|780.44|783.8|780.44|783.44|780.08|0
1653534460000|2022-05-26 03:07:40|783.92|780.56|783.92|780.56|783.92|780.56|783.92|780.56|0
1653534470000|2022-05-26 03:07:50|784.16|780.8|783.92|780.56|784.16|780.8|783.92|780.56|0
1653534480000|2022-05-26 03:08:00|784.04|780.68|784.63|781.27|784.63|781.27|784.04|780.68|0
1653534490000|2022-05-26 03:08:10|784.39|781.03|785.23|781.87|785.23|781.87|784.39|781.03|0
1653534500000|2022-05-26 03:08:20|785|781.64|784.87|781.51|785|781.64|784.87|781.51|0
1653534510000|2022-05-26 03:08:30|784.39|781.03|785|781.64|785|781.64|784.39|781.03|0
1653534520000|2022-05-26 03:08:40|785.59|782.23|786.3|782.94|786.3|782.94|785.59|782.23|0
1653534530000|2022-05-26 03:08:50|786.06|782.7|787.5|784.14|787.5|784.14|785.95|782.59|0
1653534540000|2022-05-26 03:09:00|787.74|784.38|786.78|783.42|787.74|784.38|786.78|783.42|0
1653534550000|2022-05-26 03:09:10|787.97|784.61|787.62|784.26|787.97|784.61|787.5|784.14|0
1653534560000|2022-05-26 03:09:20|788.21|784.85|787.74|784.38|788.45|785.09|787.74|784.38|0
1653534570000|2022-05-26 03:09:30|787.26|783.9|787.86|784.5|787.86|784.5|787.26|783.9|0
1653534580000|2022-05-26 03:09:40|787.74|784.38|787.5|784.14|787.74|784.38|787.5|784.14|0
1653534590000|2022-05-26 03:09:50|787.02|783.66|787.97|784.61|787.97|784.61|786.78|783.42|0
1653534600000|2022-05-26 03:10:00|787.74|784.38|789.41|786.05|789.41|786.05|787.74|784.38|0
1653534610000|2022-05-26 03:10:10|789.29|785.93|788.45|785.09|789.29|785.93|788.45|785.09|0
1653534620000|2022-05-26 03:10:20|788.69|785.33|788.34|784.98|788.69|785.33|788.21|784.85|0
1653534630000|2022-05-26 03:10:30|788.21|784.85|788.21|784.85|788.69|785.33|788.21|784.85|0
1653534640000|2022-05-26 03:10:40|787.97|784.61|787.86|784.5|787.97|784.61|787.86|784.5|0
1653534650000|2022-05-26 03:10:50|787.62|784.26|787.5|784.14|787.62|784.26|787.5|784.14|0
1653534660000|2022-05-26 03:11:00|787.38|784.02|788.21|784.85|788.58|785.22|787.38|784.02|0
1653534670000|2022-05-26 03:11:10|788.34|784.98|788.21|784.85|788.34|784.98|788.21|784.85|0
1653534680000|2022-05-26 03:11:20|788.45|785.09|788.34|784.98|788.45|785.09|788.34|784.98|0
1653534690000|2022-05-26 03:11:30|788.45|785.09|788.34|784.98|788.58|785.22|788.34|784.98|0
1653534700000|2022-05-26 03:11:40|788.45|785.09|788.69|785.33|788.69|785.33|788.34|784.98|0
1653534710000|2022-05-26 03:11:50|789.05|785.69|789.17|785.81|789.41|786.05|789.05|785.69|0
1653534720000|2022-05-26 03:12:00|789.05|785.69|788.34|784.98|789.05|785.69|788.34|784.98|0
1653534730000|2022-05-26 03:12:10|788.58|785.22|789.05|785.69|789.05|785.69|788.45|785.09|0
1653534740000|2022-05-26 03:12:20|789.29|785.93|789.17|785.81|789.41|786.05|789.17|785.81|0
1653534750000|2022-05-26 03:12:30|789.65|786.29|789.89|786.53|789.89|786.53|789.65|786.29|0
1653534760000|2022-05-26 03:12:40|789.77|786.41|789.89|786.53|789.89|786.53|789.17|785.81|0
1653534770000|2022-05-26 03:12:50|789.65|786.29|789.17|785.81|789.65|786.29|789.17|785.81|0
1653534780000|2022-05-26 03:13:00|788.93|785.57|789.05|785.69|789.17|785.81|788.93|785.57|0
1653534790000|2022-05-26 03:13:10|789.29|785.93|788.69|785.33|789.29|785.93|788.69|785.33|0
1653534800000|2022-05-26 03:13:20|788.82|785.46|788.93|785.57|789.05|785.69|788.82|785.46|0
1653534810000|2022-05-26 03:13:30|789.17|785.81|788.82|785.46|789.17|785.81|788.82|785.46|0
1653534820000|2022-05-26 03:13:40|788.69|785.33|788.93|785.57|788.93|785.57|788.69|785.33|0
1653534830000|2022-05-26 03:13:50|788.69|785.33|788.69|785.33|788.69|785.33|788.21|784.85|0
1653534840000|2022-05-26 03:14:00|788.82|785.46|788.58|785.22|788.82|785.46|788.58|785.22|0
1653534850000|2022-05-26 03:14:10|788.69|785.33|788.34|784.98|788.69|785.33|788.34|784.98|0
1653534860000|2022-05-26 03:14:20|788.21|784.85|788.21|784.85|788.21|784.85|787.97|784.61|0
1653534870000|2022-05-26 03:14:30|787.97|784.61|787.97|784.61|787.97|784.61|787.86|784.5|0
1653534880000|2022-05-26 03:14:40|787.86|784.5|787.86|784.5|787.97|784.61|787.86|784.5|0
1653534890000|2022-05-26 03:14:50|788.45|785.09|788.69|785.33|788.69|785.33|788.34|784.98|0
1653534900000|2022-05-26 03:15:00|788.93|785.57|789.29|785.93|789.29|785.93|788.69|785.33|0
1653534910000|2022-05-26 03:15:10|789.41|786.05|789.65|786.29|789.65|786.29|789.41|786.05|0
1653534920000|2022-05-26 03:15:20|789.53|786.17|789.29|785.93|789.65|786.29|789.29|785.93|0
1653534930000|2022-05-26 03:15:30|789.17|785.81|788.69|785.33|789.17|785.81|788.69|785.33|0
1653534940000|2022-05-26 03:15:40|788.45|785.09|788.81|785.45|788.93|785.57|788.45|785.09|0
1653534950000|2022-05-26 03:15:50|788.93|785.57|788.93|785.57|788.93|785.57|788.93|785.57|0
1653534960000|2022-05-26 03:16:00|788.69|785.33|789.17|785.81|789.17|785.81|788.69|785.33|0
1653534970000|2022-05-26 03:16:10|788.93|785.57|788.45|785.09|788.93|785.57|788.45|785.09|0
1653534980000|2022-05-26 03:16:20|788.58|785.22|788.45|785.09|788.58|785.22|788.45|785.09|0
1653534990000|2022-05-26 03:16:30|788.58|785.22|788.45|785.09|788.58|785.22|788.45|785.09|0
1653535000000|2022-05-26 03:16:40|788.21|784.85|788.58|785.22|788.58|785.22|788.21|784.85|0
1653535010000|2022-05-26 03:16:50|788.81|785.45|788.93|785.57|788.93|785.57|788.69|785.33|0
1653535020000|2022-05-26 03:17:00|789.05|785.69|788.93|785.57|789.17|785.81|788.93|785.57|0
1653535030000|2022-05-26 03:17:10|788.58|785.22|789.17|785.81|789.17|785.81|788.58|785.22|0
1653535040000|2022-05-26 03:17:20|788.93|785.57|789.17|785.81|789.17|785.81|788.93|785.57|0
1653535050000|2022-05-26 03:17:30|789.89|786.53|789.65|786.29|789.89|786.53|789.53|786.17|0
1653535060000|2022-05-26 03:17:40|789.89|786.53|790.6|787.24|790.6|787.24|789.89|786.53|0
1653535070000|2022-05-26 03:17:50|790.73|787.37|790.84|787.48|790.84|787.48|790.73|787.37|0
1653535080000|2022-05-26 03:18:00|790.73|787.37|791.2|787.84|791.32|787.96|790.73|787.37|0
1653535090000|2022-05-26 03:18:10|791.32|787.96|790.73|787.37|791.32|787.96|790.73|787.37|0
1653535100000|2022-05-26 03:18:20|790.97|787.61|790.84|787.48|790.97|787.61|790.36|787|0
1653535110000|2022-05-26 03:18:30|790.73|787.37|790.25|786.89|790.73|787.37|790.25|786.89|0
1653535120000|2022-05-26 03:18:40|790.12|786.76|790.49|787.13|790.49|787.13|790.12|786.76|0
1653535130000|2022-05-26 03:18:50|790.36|787|790.73|787.37|790.84|787.48|790.36|787|0
1653535140000|2022-05-26 03:19:00|790.6|787.24|791.8|788.44|792.4|789.04|790.6|787.24|0
1653535150000|2022-05-26 03:19:10|791.56|788.2|792.28|788.92|792.28|788.92|791.56|788.2|0
1653535160000|2022-05-26 03:19:20|792.4|789.04|792.16|788.8|792.64|789.28|792.16|788.8|0
1653535170000|2022-05-26 03:19:30|792.04|788.68|791.8|788.44|792.04|788.68|791.8|788.44|0
1653535180000|2022-05-26 03:19:40|792.04|788.68|792.04|788.68|792.04|788.68|791.8|788.44|0
1653535190000|2022-05-26 03:19:50|791.8|788.44|791.68|788.32|791.8|788.44|791.68|788.32|0
1653535200000|2022-05-26 03:20:00|791.8|788.44|791.2|787.84|792.04|788.68|791.2|787.84|0
1653535210000|2022-05-26 03:20:10|791.08|787.72|790.6|787.24|791.08|787.72|790.6|787.24|0
1653535220000|2022-05-26 03:20:20|790.36|787|790.36|787|790.6|787.24|790.36|787|0
1653535230000|2022-05-26 03:20:30|790.25|786.89|790.12|786.76|790.25|786.89|790.12|786.76|0
1653535240000|2022-05-26 03:20:40|789.88|786.52|790.36|787|790.36|787|789.88|786.52|0
1653535250000|2022-05-26 03:20:50|790.49|787.13|790.25|786.89|790.49|787.13|790.12|786.76|0
1653535260000|2022-05-26 03:21:00|790.12|786.76|789.88|786.52|790.12|786.76|789.88|786.52|0
1653535270000|2022-05-26 03:21:10|789.65|786.29|789.53|786.17|789.65|786.29|789.41|786.05|0
1653535280000|2022-05-26 03:21:20|789.65|786.29|789.41|786.05|789.65|786.29|789.41|786.05|0
1653535290000|2022-05-26 03:21:30|789.17|785.81|789.41|786.05|789.41|786.05|789.17|785.81|0
1653535300000|2022-05-26 03:21:40|789.65|786.29|789.65|786.29|789.77|786.41|789.65|786.29|0
1653535310000|2022-05-26 03:21:50|789.77|786.41|789.65|786.29|789.77|786.41|789.65|786.29|0
1653535320000|2022-05-26 03:22:00|789.41|786.05|789.65|786.29|789.77|786.41|789.41|786.05|0
1653535330000|2022-05-26 03:22:10|789.53|786.17|789.41|786.05|789.65|786.29|789.41|786.05|0
1653535340000|2022-05-26 03:22:20|789.65|786.29|789.41|786.05|789.65|786.29|789.41|786.05|0
1653535350000|2022-05-26 03:22:30|789.29|785.93|789.53|786.17|789.53|786.17|789.29|785.93|0
1653535360000|2022-05-26 03:22:40|789.41|786.05|789.17|785.81|789.41|786.05|789.17|785.81|0
1653535370000|2022-05-26 03:22:50|789.41|786.05|789.41|786.05|789.41|786.05|789.41|786.05|0
1653535380000|2022-05-26 03:23:00|789.17|785.81|788.93|785.57|789.17|785.81|788.93|785.57|0
1653535390000|2022-05-26 03:23:10|789.17|785.81|789.17|785.81|789.17|785.81|789.17|785.81|0
1653535400000|2022-05-26 03:23:20|788.93|785.57|789.05|785.69|789.17|785.81|788.93|785.57|0
1653535410000|2022-05-26 03:23:30|789.17|785.81|789.17|785.81|789.17|785.81|788.93|785.57|0
1653535420000|2022-05-26 03:23:40|789.05|785.69|788.34|784.98|789.05|785.69|788.34|784.98|0
1653535430000|2022-05-26 03:23:50|788.21|784.85|788.45|785.09|788.45|785.09|788.21|784.85|0
1653535440000|2022-05-26 03:24:00|788.21|784.85|788.34|784.98|788.34|784.98|788.21|784.85|0
1653535450000|2022-05-26 03:24:10|788.21|784.85|788.1|784.74|788.21|784.85|788.1|784.74|0
1653535460000|2022-05-26 03:24:20|788.21|784.85|787.97|784.61|788.21|784.85|787.97|784.61|0
1653535470000|2022-05-26 03:24:30|787.73|784.37|787.73|784.37|787.73|784.37|787.73|784.37|0
1653535480000|2022-05-26 03:24:40|787.97|784.61|787.97|784.61|787.97|784.61|787.97|784.61|0
1653535490000|2022-05-26 03:24:50|788.1|784.74|788.1|784.74|788.1|784.74|787.97|784.61|0
1653535500000|2022-05-26 03:25:00|787.5|784.14|787.97|784.61|787.97|784.61|787.5|784.14|0
1653535510000|2022-05-26 03:25:10|788.21|784.85|788.45|785.09|788.45|785.09|788.21|784.85|0
1653535520000|2022-05-26 03:25:20|788.21|784.85|788.21|784.85|788.21|784.85|788.21|784.85|0
1653535530000|2022-05-26 03:25:30|788.45|785.09|788.45|785.09|788.45|785.09|788.45|785.09|0
1653535540000|2022-05-26 03:25:40|788.57|785.21|788.45|785.09|788.57|785.21|788.45|785.09|0
1653535550000|2022-05-26 03:25:50|788.69|785.33|788.57|785.21|788.69|785.33|788.45|785.09|0
1653535560000|2022-05-26 03:26:00|788.81|785.45|788.93|785.57|788.93|785.57|788.81|785.45|0
1653535570000|2022-05-26 03:26:10|789.17|785.81|789.41|786.05|789.41|786.05|789.17|785.81|0
1653535580000|2022-05-26 03:26:20|789.17|785.81|789.05|785.69|789.17|785.81|789.05|785.69|0
1653535590000|2022-05-26 03:26:30|789.17|785.81|788.93|785.57|789.17|785.81|788.93|785.57|0
1653535610000|2022-05-26 03:26:50|789.05|785.69|788.81|785.45|789.05|785.69|788.81|785.45|0
1653535620000|2022-05-26 03:27:00|788.69|785.33|788.21|784.85|788.69|785.33|788.21|784.85|0
1653535630000|2022-05-26 03:27:10|787.97|784.61|787.73|784.37|787.97|784.61|787.73|784.37|0
1653535640000|2022-05-26 03:27:20|787.97|784.61|787.26|783.9|787.97|784.61|787.26|783.9|0
1653535650000|2022-05-26 03:27:30|787.5|784.14|787.26|783.9|787.5|784.14|787.26|783.9|0
1653535670000|2022-05-26 03:27:50|787.5|784.14|787.5|784.14|787.5|784.14|787.38|784.02|0
1653535680000|2022-05-26 03:28:00|787.26|783.9|787.38|784.02|787.5|784.14|787.26|783.9|0
1653535690000|2022-05-26 03:28:10|787.26|783.9|787.14|783.78|787.26|783.9|787.14|783.78|0
1653535700000|2022-05-26 03:28:20|787.02|783.66|787.26|783.9|787.26|783.9|787.02|783.66|0
1653535710000|2022-05-26 03:28:30|787.49|784.13|787.26|783.9|787.49|784.13|787.26|783.9|0
1653535720000|2022-05-26 03:28:40|787.02|783.66|787.26|783.9|787.26|783.9|787.02|783.66|0
1653535730000|2022-05-26 03:28:50|787.14|783.78|787.14|783.78|787.14|783.78|787.02|783.66|0
1653535740000|2022-05-26 03:29:00|787.02|783.66|786.54|783.18|787.02|783.66|786.54|783.18|0
1653535750000|2022-05-26 03:29:10|786.66|783.3|786.43|783.07|786.66|783.3|786.43|783.07|0
1653535760000|2022-05-26 03:29:20|786.54|783.18|786.78|783.42|786.78|783.42|786.54|783.18|0
1653535770000|2022-05-26 03:29:30|786.54|783.18|786.78|783.42|786.78|783.42|786.54|783.18|0
1653535780000|2022-05-26 03:29:40|786.66|783.3|786.78|783.42|787.02|783.66|786.66|783.3|0
1653535790000|2022-05-26 03:29:50|786.54|783.18|787.02|783.66|787.02|783.66|786.54|783.18|0
1653535800000|2022-05-26 03:30:00|787.14|783.78|787.38|784.02|787.38|784.02|787.02|783.66|0
1653535810000|2022-05-26 03:30:10|787.73|784.37|787.02|783.66|787.73|784.37|787.02|783.66|0
1653535820000|2022-05-26 03:30:20|787.26|783.9|787.26|783.9|787.26|783.9|787.26|783.9|0
1653535830000|2022-05-26 03:30:30|787.02|783.66|787.26|783.9|787.26|783.9|787.02|783.66|0
1653535840000|2022-05-26 03:30:40|787.73|784.37|787.49|784.13|787.73|784.37|787.49|784.13|0
1653535850000|2022-05-26 03:30:50|787.73|784.37|787.73|784.37|787.73|784.37|787.73|784.37|0
1653535860000|2022-05-26 03:31:00|787.49|784.13|787.02|783.66|787.49|784.13|787.02|783.66|0
1653535870000|2022-05-26 03:31:10|787.26|783.9|787.02|783.66|787.26|783.9|787.02|783.66|0
1653535880000|2022-05-26 03:31:20|787.26|783.9|787.38|784.02|787.38|784.02|787.26|783.9|0
1653535890000|2022-05-26 03:31:30|787.49|784.13|787.62|784.26|787.62|784.26|787.49|784.13|0
1653535900000|2022-05-26 03:31:40|787.73|784.37|787.62|784.26|787.73|784.37|787.62|784.26|0
1653535910000|2022-05-26 03:31:50|787.73|784.37|787.73|784.37|787.97|784.61|787.73|784.37|0
1653535920000|2022-05-26 03:32:00|787.62|784.26|787.26|783.9|787.62|784.26|787.26|783.9|0
1653535930000|2022-05-26 03:32:10|787.38|784.02|787.26|783.9|787.38|784.02|787.26|783.9|0
1653535940000|2022-05-26 03:32:20|787.14|783.78|787.26|783.9|787.26|783.9|787.02|783.66|0
1653535960000|2022-05-26 03:32:40|787.02|783.66|786.66|783.3|787.02|783.66|786.66|783.3|0
1653535970000|2022-05-26 03:32:50|786.54|783.18|786.3|782.94|786.54|783.18|786.3|782.94|0
1653535980000|2022-05-26 03:33:00|786.06|782.7|785.58|782.22|786.06|782.7|785.11|781.75|0
1653535990000|2022-05-26 03:33:10|785.47|782.11|785.47|782.11|785.58|782.22|785.47|782.11|0
1653536000000|2022-05-26 03:33:20|785.58|782.22|785.11|781.75|785.58|782.22|785.11|781.75|0
1653536010000|2022-05-26 03:33:30|785.35|781.99|784.63|781.27|785.35|781.99|784.63|781.27|0
1653536030000|2022-05-26 03:33:50|784.87|781.51|784.63|781.27|784.87|781.51|784.39|781.03|0
1653536040000|2022-05-26 03:34:00|784.39|781.03|784.15|780.79|784.39|781.03|784.04|780.68|0
1653536050000|2022-05-26 03:34:10|784.04|780.68|784.15|780.79|784.15|780.79|783.91|780.55|0
1653536060000|2022-05-26 03:34:20|783.91|780.55|783.2|779.84|783.91|780.55|783.2|779.84|0
1653536070000|2022-05-26 03:34:30|783.44|780.08|783.56|780.2|783.56|780.2|783.2|779.84|0
1653536080000|2022-05-26 03:34:40|783.68|780.32|783.68|780.32|783.68|780.32|783.44|780.08|0
1653536090000|2022-05-26 03:34:50|783.8|780.44|784.15|780.79|784.15|780.79|783.8|780.44|0
1653536100000|2022-05-26 03:35:00|784.28|780.92|783.91|780.55|784.28|780.92|783.91|780.55|0
1653536110000|2022-05-26 03:35:10|783.68|780.32|784.15|780.79|784.15|780.79|783.68|780.32|0
1653536120000|2022-05-26 03:35:20|784.39|781.03|784.15|780.79|784.39|781.03|784.15|780.79|0
1653536130000|2022-05-26 03:35:30|784.04|780.68|783.91|780.55|784.04|780.68|783.67|780.31|0
1653536140000|2022-05-26 03:35:40|784.15|780.79|784.15|780.79|784.15|780.79|784.15|780.79|0
1653536150000|2022-05-26 03:35:50|784.04|780.68|784.04|780.68|784.04|780.68|784.04|780.68|0
1653536160000|2022-05-26 03:36:00|783.91|780.55|783.56|780.2|783.91|780.55|783.56|780.2|0
1653536170000|2022-05-26 03:36:10|783.44|780.08|783.91|780.55|783.91|780.55|783.44|780.08|0
1653536180000|2022-05-26 03:36:20|784.04|780.68|784.15|780.79|784.15|780.79|784.04|780.68|0
1653536190000|2022-05-26 03:36:30|784.28|780.92|784.39|781.03|784.39|781.03|784.15|780.79|0
1653536200000|2022-05-26 03:36:40|784.51|781.15|784.63|781.27|784.63|781.27|784.51|781.15|0
1653536210000|2022-05-26 03:36:50|784.87|781.51|784.87|781.51|784.87|781.51|784.63|781.27|0
1653536220000|2022-05-26 03:37:00|784.63|781.27|784.75|781.39|784.75|781.39|784.63|781.27|0
1653536230000|2022-05-26 03:37:10|784.87|781.51|784.87|781.51|784.87|781.51|784.87|781.51|0
1653536240000|2022-05-26 03:37:20|784.99|781.63|784.99|781.63|784.99|781.63|784.99|781.63|0
1653536250000|2022-05-26 03:37:30|785.11|781.75|784.99|781.63|785.11|781.75|784.63|781.27|0
1653536260000|2022-05-26 03:37:40|785.11|781.75|784.87|781.51|785.35|781.99|784.87|781.51|0
1653536270000|2022-05-26 03:37:50|784.63|781.27|784.63|781.27|784.63|781.27|784.63|781.27|0
1653536280000|2022-05-26 03:38:00|784.75|781.39|784.51|781.15|784.75|781.39|784.51|781.15|0
1653536290000|2022-05-26 03:38:10|784.63|781.27|784.51|781.15|784.63|781.27|784.51|781.15|0
1653536300000|2022-05-26 03:38:20|784.63|781.27|784.63|781.27|784.63|781.27|784.63|781.27|0
1653536310000|2022-05-26 03:38:30|784.39|781.03|784.28|780.92|784.51|781.15|784.15|780.79|0
1653536320000|2022-05-26 03:38:40|784.51|781.15|784.51|781.15|784.51|781.15|784.39|781.03|0
1653536330000|2022-05-26 03:38:50|784.63|781.27|784.75|781.39|784.75|781.39|784.63|781.27|0
1653536340000|2022-05-26 03:39:00|784.87|781.51|784.87|781.51|784.87|781.51|784.87|781.51|0
1653536350000|2022-05-26 03:39:10|784.75|781.39|784.87|781.51|784.87|781.51|784.75|781.39|0
1653536360000|2022-05-26 03:39:20|785.11|781.75|785.11|781.75|785.11|781.75|785.11|781.75|0
1653536370000|2022-05-26 03:39:30|785.34|781.98|785.58|782.22|785.58|782.22|785.34|781.98|0
1653536380000|2022-05-26 03:39:40|785.47|782.11|785.58|782.22|785.58|782.22|785.47|782.11|0
1653536390000|2022-05-26 03:39:50|785.82|782.46|785.82|782.46|785.82|782.46|785.82|782.46|0
1653536400000|2022-05-26 03:40:00|785.58|782.22|785.11|781.75|785.58|782.22|785.11|781.75|0
1653536410000|2022-05-26 03:40:10|785.34|781.98|785.23|781.87|785.34|781.98|785.23|781.87|0
1653536420000|2022-05-26 03:40:20|785.34|781.98|785.34|781.98|785.34|781.98|785.34|781.98|0
1653536440000|2022-05-26 03:40:40|785.11|781.75|785.11|781.75|785.11|781.75|785.11|781.75|0
1653536450000|2022-05-26 03:40:50|784.87|781.51|784.75|781.39|784.87|781.51|784.51|781.15|0
1653536460000|2022-05-26 03:41:00|784.63|781.27|784.51|781.15|784.63|781.27|784.39|781.03|0
1653536470000|2022-05-26 03:41:10|784.39|781.03|784.39|781.03|784.39|781.03|784.39|781.03|0
1653536480000|2022-05-26 03:41:20|784.63|781.27|784.63|781.27|784.63|781.27|784.39|781.03|0
1653536490000|2022-05-26 03:41:30|784.51|781.15|785.11|781.75|785.11|781.75|784.51|781.15|0
1653536500000|2022-05-26 03:41:40|785.34|781.98|785.11|781.75|785.34|781.98|785.11|781.75|0
1653536510000|2022-05-26 03:41:50|784.87|781.51|784.99|781.63|785.11|781.75|784.87|781.51|0
1653536520000|2022-05-26 03:42:00|785.11|781.75|784.75|781.39|785.11|781.75|784.63|781.27|0
1653536530000|2022-05-26 03:42:10|784.63|781.27|784.87|781.51|784.87|781.51|784.63|781.27|0
1653536540000|2022-05-26 03:42:20|784.63|781.27|784.63|781.27|784.63|781.27|784.63|781.27|0
1653536550000|2022-05-26 03:42:30|784.39|781.03|784.04|780.68|784.39|781.03|784.04|780.68|0
1653536560000|2022-05-26 03:42:40|784.15|780.79|783.67|780.31|784.15|780.79|783.67|780.31|0
1653536570000|2022-05-26 03:42:50|783.91|780.55|784.04|780.68|784.15|780.79|783.91|780.55|0
1653536580000|2022-05-26 03:43:00|783.8|780.44|783.44|780.08|783.8|780.44|783.44|780.08|0
1653536590000|2022-05-26 03:43:10|783.67|780.31|783.91|780.55|783.91|780.55|783.67|780.31|0
1653536600000|2022-05-26 03:43:20|783.8|780.44|784.15|780.79|784.15|780.79|783.8|780.44|0
1653536620000|2022-05-26 03:43:40|784.04|780.68|783.56|780.2|784.04|780.68|783.56|780.2|0
1653536630000|2022-05-26 03:43:50|783.8|780.44|783.67|780.31|783.8|780.44|783.67|780.31|0
1653536640000|2022-05-26 03:44:00|783.91|780.55|783.8|780.44|784.04|780.68|783.8|780.44|0
1653536650000|2022-05-26 03:44:10|783.91|780.55|783.44|780.08|783.91|780.55|783.44|780.08|0
1653536660000|2022-05-26 03:44:20|783.67|780.31|783.67|780.31|783.67|780.31|783.67|780.31|0
1653536670000|2022-05-26 03:44:30|783.8|780.44|783.91|780.55|783.91|780.55|783.8|780.44|0
1653536680000|2022-05-26 03:44:40|783.67|780.31|783.56|780.2|783.8|780.44|783.56|780.2|0
1653536690000|2022-05-26 03:44:50|783.91|780.55|783.91|780.55|784.04|780.68|783.91|780.55|0
1653536700000|2022-05-26 03:45:00|784.15|780.79|783.8|780.44|784.15|780.79|783.8|780.44|0
1653536710000|2022-05-26 03:45:10|783.91|780.55|784.15|780.79|784.15|780.79|783.91|780.55|0
1653536720000|2022-05-26 03:45:20|783.8|780.44|783.8|780.44|783.8|780.44|783.8|780.44|0
1653536730000|2022-05-26 03:45:30|784.15|780.79|784.15|780.79|784.15|780.79|784.04|780.68|0
1653536740000|2022-05-26 03:45:40|784.28|780.92|784.15|780.79|784.28|780.92|784.15|780.79|0
1653536750000|2022-05-26 03:45:50|783.67|780.31|784.04|780.68|784.04|780.68|783.67|780.31|0
1653536760000|2022-05-26 03:46:00|783.8|780.44|783.8|780.44|783.8|780.44|783.8|780.44|0
1653536770000|2022-05-26 03:46:10|784.15|780.79|783.67|780.31|784.15|780.79|783.67|780.31|0
1653536780000|2022-05-26 03:46:20|783.91|780.55|783.91|780.55|784.04|780.68|783.91|780.55|0
1653536790000|2022-05-26 03:46:30|784.04|780.68|784.15|780.79|784.27|780.91|784.04|780.68|0
1653536800000|2022-05-26 03:46:40|784.39|781.03|784.39|781.03|784.39|781.03|784.39|781.03|0
1653536810000|2022-05-26 03:46:50|784.15|780.79|784.39|781.03|784.39|781.03|784.15|780.79|0
1653536820000|2022-05-26 03:47:00|784.27|780.91|784.39|781.03|784.39|781.03|784.27|780.91|0
1653536830000|2022-05-26 03:47:10|784.15|780.79|784.15|780.79|784.39|781.03|784.15|780.79|0
1653536840000|2022-05-26 03:47:20|784.27|780.91|784.15|780.79|784.39|781.03|784.15|780.79|0
1653536850000|2022-05-26 03:47:30|784.04|780.68|784.04|780.68|784.04|780.68|784.04|780.68|0
1653536860000|2022-05-26 03:47:40|784.15|780.79|784.15|780.79|784.15|780.79|784.15|780.79|0
1653536870000|2022-05-26 03:47:50|784.27|780.91|784.39|781.03|784.39|781.03|784.27|780.91|0
1653536890000|2022-05-26 03:48:10|784.15|780.79|784.04|780.68|784.15|780.79|783.91|780.55|0
1653536900000|2022-05-26 03:48:20|784.15|780.79|784.15|780.79|784.15|780.79|784.15|780.79|0
1653536910000|2022-05-26 03:48:30|783.91|780.55|784.15|780.79|784.15|780.79|783.91|780.55|0
1653536920000|2022-05-26 03:48:40|783.91|780.55|784.15|780.79|784.15|780.79|783.91|780.55|0
1653536930000|2022-05-26 03:48:50|784.27|780.91|784.27|780.91|784.27|780.91|784.27|780.91|0
1653536940000|2022-05-26 03:49:00|784.39|781.03|784.15|780.79|784.39|781.03|784.15|780.79|0
1653536950000|2022-05-26 03:49:10|783.91|780.55|784.27|780.91|784.39|781.03|783.91|780.55|0
1653536960000|2022-05-26 03:49:20|784.15|780.79|784.27|780.91|784.27|780.91|784.15|780.79|0
1653536970000|2022-05-26 03:49:30|784.39|781.03|784.51|781.15|784.51|781.15|784.39|781.03|0
1653536980000|2022-05-26 03:49:40|784.15|780.79|784.15|780.79|784.15|780.79|784.15|780.79|0
1653536990000|2022-05-26 03:49:50|784.04|780.68|783.67|780.31|784.04|780.68|783.67|780.31|0
1653537000000|2022-05-26 03:50:00|784.15|780.79|783.91|780.55|784.15|780.79|783.8|780.44|0
1653537010000|2022-05-26 03:50:10|784.04|780.68|784.15|780.79|784.15|780.79|783.91|780.55|0
1653537020000|2022-05-26 03:50:20|784.27|780.91|784.39|781.03|784.39|781.03|784.27|780.91|0
1653537030000|2022-05-26 03:50:30|784.63|781.27|784.63|781.27|784.63|781.27|784.63|781.27|0
1653537040000|2022-05-26 03:50:40|784.51|781.15|784.63|781.27|784.63|781.27|784.51|781.15|0
1653537050000|2022-05-26 03:50:50|784.39|781.03|784.63|781.27|784.63|781.27|784.39|781.03|0
1653537060000|2022-05-26 03:51:00|784.51|781.15|784.39|781.03|784.51|781.15|784.39|781.03|0
1653537090000|2022-05-26 03:51:30|784.63|781.27|784.39|781.03|784.63|781.27|784.39|781.03|0
1653537100000|2022-05-26 03:51:40|784.51|781.15|784.15|780.79|784.51|781.15|784.15|780.79|0
1653537120000|2022-05-26 03:52:00|784.27|780.91|783.91|780.55|784.27|780.91|783.91|780.55|0
1653537130000|2022-05-26 03:52:10|784.04|780.68|784.15|780.79|784.15|780.79|784.04|780.68|0
1653537140000|2022-05-26 03:52:20|784.39|781.03|784.39|781.03|784.39|781.03|784.39|781.03|0
1653537170000|2022-05-26 03:52:50|784.51|781.15|784.51|781.15|784.51|781.15|784.51|781.15|0
1653537180000|2022-05-26 03:53:00|784.39|781.03|784.63|781.27|784.63|781.27|784.39|781.03|0
1653537200000|2022-05-26 03:53:20|784.39|781.03|784.39|781.03|784.39|781.03|784.39|781.03|0
1653537210000|2022-05-26 03:53:30|784.15|780.79|784.15|780.79|784.15|780.79|784.15|780.79|0
1653537220000|2022-05-26 03:53:40|783.8|780.44|783.8|780.44|783.8|780.44|783.8|780.44|0
1653537230000|2022-05-26 03:53:50|783.91|780.55|783.91|780.55|783.91|780.55|783.91|780.55|0
1653537240000|2022-05-26 03:54:00|784.04|780.68|784.27|780.91|784.27|780.91|784.04|780.68|0
1653537250000|2022-05-26 03:54:10|784.15|780.79|784.39|781.03|784.39|781.03|784.15|780.79|0
1653537260000|2022-05-26 03:54:20|784.51|781.15|784.51|781.15|784.51|781.15|784.51|781.15|0
1653537270000|2022-05-26 03:54:30|784.63|781.27|784.39|781.03|784.63|781.27|784.39|781.03|0
1653537280000|2022-05-26 03:54:40|784.27|780.91|784.15|780.79|784.27|780.91|784.15|780.79|0
1653537290000|2022-05-26 03:54:50|784.27|780.91|784.27|780.91|784.27|780.91|784.27|780.91|0
1653537300000|2022-05-26 03:55:00|784.39|781.03|784.63|781.27|784.63|781.27|784.39|781.03|0
1653537310000|2022-05-26 03:55:10|784.51|781.15|784.39|781.03|784.51|781.15|784.39|781.03|0
1653537320000|2022-05-26 03:55:20|784.27|780.91|784.04|780.68|784.27|780.91|784.04|780.68|0
1653537330000|2022-05-26 03:55:30|783.91|780.55|783.91|780.55|784.04|780.68|783.91|780.55|0
1653537340000|2022-05-26 03:55:40|783.67|780.31|783.91|780.55|783.91|780.55|783.67|780.31|0
1653537350000|2022-05-26 03:55:50|783.67|780.31|783.43|780.07|783.67|780.31|783.43|780.07|0
1653537360000|2022-05-26 03:56:00|783.32|779.96|783.32|779.96|783.32|779.96|783.32|779.96|0
1653537370000|2022-05-26 03:56:10|783.2|779.84|782.24|778.88|783.2|779.84|782.24|778.88|0
1653537380000|2022-05-26 03:56:20|782|778.64|782.48|779.12|782.48|779.12|782|778.64|0
1653537390000|2022-05-26 03:56:30|782.72|779.36|782.96|779.6|782.96|779.6|782.72|779.36|0
1653537400000|2022-05-26 03:56:40|783.2|779.84|782.96|779.6|783.32|779.96|782.96|779.6|0
1653537410000|2022-05-26 03:56:50|783.2|779.84|782.96|779.6|783.2|779.84|782.96|779.6|0
1653537420000|2022-05-26 03:57:00|782.72|779.36|782.48|779.12|782.72|779.36|782.48|779.12|0
1653537430000|2022-05-26 03:57:10|782.24|778.88|781.76|778.4|782.24|778.88|781.53|778.17|0
1653537440000|2022-05-26 03:57:20|781.53|778.17|781.53|778.17|781.53|778.17|781.53|778.17|0
1653537450000|2022-05-26 03:57:30|781.29|777.93|781.53|778.17|781.53|778.17|781.29|777.93|0
1653537460000|2022-05-26 03:57:40|781.05|777.69|781.05|777.69|781.05|777.69|781.05|777.69|0
1653537470000|2022-05-26 03:57:50|781.17|777.81|781.29|777.93|781.29|777.93|781.17|777.81|0
1653537480000|2022-05-26 03:58:00|781.17|777.81|780.81|777.45|781.17|777.81|780.81|777.45|0
1653537490000|2022-05-26 03:58:10|780.93|777.57|781.65|778.29|781.65|778.29|780.93|777.57|0
1653537500000|2022-05-26 03:58:20|781.53|778.17|781.53|778.17|781.76|778.4|781.53|778.17|0
1653537520000|2022-05-26 03:58:40|781.29|777.93|781.53|778.17|781.53|778.17|781.29|777.93|0
1653537530000|2022-05-26 03:58:50|781.41|778.05|781.65|778.29|781.65|778.29|781.41|778.05|0
1653537540000|2022-05-26 03:59:00|781.53|778.17|781.53|778.17|781.53|778.17|781.53|778.17|0
1653537550000|2022-05-26 03:59:10|781.76|778.4|781.76|778.4|781.76|778.4|781.76|778.4|0
1653537560000|2022-05-26 03:59:20|781.53|778.17|781.76|778.4|781.76|778.4|781.53|778.17|0
1653537570000|2022-05-26 03:59:30|781.65|778.29|781.65|778.29|781.65|778.29|781.65|778.29|0
1653537580000|2022-05-26 03:59:40|781.76|778.4|782|778.64|782|778.64|781.76|778.4|0
1653537590000|2022-05-26 03:59:50|781.76|778.4|781.89|778.53|781.89|778.53|781.76|778.4|0
1653537600000|2022-05-26 04:00:00|781.76|778.4|781.41|778.05|781.76|778.4|781.41|778.05|0
1653537610000|2022-05-26 04:00:10|781.29|777.93|782|778.64|782|778.64|781.29|777.93|0
1653537620000|2022-05-26 04:00:20|781.89|778.53|782.24|778.88|782.24|778.88|781.89|778.53|0
1653537630000|2022-05-26 04:00:30|782.48|779.12|782.36|779|782.48|779.12|782.36|779|0
1653537640000|2022-05-26 04:00:40|782.48|779.12|782.48|779.12|782.48|779.12|782.48|779.12|0
1653537650000|2022-05-26 04:00:50|782.6|779.24|782.48|779.12|782.6|779.24|782.48|779.12|0
1653537660000|2022-05-26 04:01:00|782.72|779.36|782.36|779|782.72|779.36|782.36|779|0
1653537670000|2022-05-26 04:01:10|782.48|779.12|781.89|778.53|782.48|779.12|781.89|778.53|0
1653537680000|2022-05-26 04:01:20|782|778.64|782|778.64|782|778.64|781.89|778.53|0
1653537690000|2022-05-26 04:01:30|782.24|778.88|782.24|778.88|782.36|779|782.24|778.88|0
1653537700000|2022-05-26 04:01:40|782.48|779.12|782.48|779.12|782.48|779.12|782.24|778.88|0
1653537710000|2022-05-26 04:01:50|782.24|778.88|782.36|779|782.36|779|782.24|778.88|0
1653537720000|2022-05-26 04:02:00|782.48|779.12|782.24|778.88|782.48|779.12|782.24|778.88|0
1653537730000|2022-05-26 04:02:10|782.36|779|782.72|779.36|782.72|779.36|782.36|779|0
1653537740000|2022-05-26 04:02:20|782.48|779.12|782.48|779.12|782.48|779.12|782.48|779.12|0
1653537750000|2022-05-26 04:02:30|782.72|779.36|782.72|779.36|782.72|779.36|782.48|779.12|0
1653537760000|2022-05-26 04:02:40|782.48|779.12|782.48|779.12|782.48|779.12|782.48|779.12|0
1653537770000|2022-05-26 04:02:50|782.72|779.36|782.72|779.36|782.72|779.36|782.72|779.36|0
1653537780000|2022-05-26 04:03:00|782.96|779.6|783.08|779.72|783.08|779.72|782.96|779.6|0
1653537790000|2022-05-26 04:03:10|782.96|779.6|783.19|779.83|783.19|779.83|782.96|779.6|0
1653537800000|2022-05-26 04:03:20|783.08|779.72|782.84|779.48|783.08|779.72|782.72|779.36|0
1653537810000|2022-05-26 04:03:30|782.96|779.6|782.96|779.6|782.96|779.6|782.96|779.6|0
1653537820000|2022-05-26 04:03:40|783.19|779.83|783.08|779.72|783.19|779.83|782.96|779.6|0
1653537830000|2022-05-26 04:03:50|782.96|779.6|782.96|779.6|782.96|779.6|782.84|779.48|0
1653537840000|2022-05-26 04:04:00|782.84|779.48|782.72|779.36|782.84|779.48|782.72|779.36|0
1653537850000|2022-05-26 04:04:10|782.48|779.12|782.72|779.36|782.72|779.36|782.48|779.12|0
1653537860000|2022-05-26 04:04:20|782.48|779.12|782.72|779.36|782.72|779.36|782.48|779.12|0
1653537870000|2022-05-26 04:04:30|782.6|779.24|782.48|779.12|782.72|779.36|782.48|779.12|0
1653537880000|2022-05-26 04:04:40|782.96|779.6|782.96|779.6|783.08|779.72|782.96|779.6|0
1653537890000|2022-05-26 04:04:50|783.08|779.72|783.08|779.72|783.08|779.72|783.08|779.72|0
1653537900000|2022-05-26 04:05:00|782.72|779.36|782.84|779.48|782.84|779.48|782.72|779.36|0
1653537910000|2022-05-26 04:05:10|782.72|779.36|782.84|779.48|782.96|779.6|782.72|779.36|0
1653537920000|2022-05-26 04:05:20|782.72|779.36|782.84|779.48|782.84|779.48|782.72|779.36|0
1653537930000|2022-05-26 04:05:30|782.96|779.6|782.84|779.48|782.96|779.6|782.84|779.48|0
1653537940000|2022-05-26 04:05:40|782.96|779.6|782.96|779.6|782.96|779.6|782.96|779.6|0
1653537970000|2022-05-26 04:06:10|782.84|779.48|782.84|779.48|782.96|779.6|782.72|779.36|0
1653537980000|2022-05-26 04:06:20|782.96|779.6|782.84|779.48|782.96|779.6|782.84|779.48|0
1653537990000|2022-05-26 04:06:30|782.96|779.6|782.96|779.6|782.96|779.6|782.96|779.6|0
1653538010000|2022-05-26 04:06:50|783.19|779.83|783.19|779.83|783.19|779.83|783.08|779.72|0
1653538020000|2022-05-26 04:07:00|782.96|779.6|782.96|779.6|782.96|779.6|782.96|779.6|0
1653538030000|2022-05-26 04:07:10|782.84|779.48|782.72|779.36|782.84|779.48|782.6|779.24|0
1653538040000|2022-05-26 04:07:20|782.6|779.24|782.6|779.24|782.6|779.24|782.36|779|0
1653538050000|2022-05-26 04:07:30|782.48|779.12|782.48|779.12|782.48|779.12|782.48|779.12|0
1653538060000|2022-05-26 04:07:40|782.72|779.36|782.72|779.36|782.72|779.36|782.72|779.36|0
1653538070000|2022-05-26 04:07:50|782.48|779.12|782.72|779.36|782.72|779.36|782.48|779.12|0
1653538080000|2022-05-26 04:08:00|782.48|779.12|782.24|778.88|782.48|779.12|782.24|778.88|0
1653538090000|2022-05-26 04:08:10|782.48|779.12|782.24|778.88|782.48|779.12|782.24|778.88|0
1653538100000|2022-05-26 04:08:20|782.36|779|782.24|778.88|782.36|779|782.24|778.88|0
1653538110000|2022-05-26 04:08:30|782.72|779.36|782.72|779.36|782.72|779.36|782.72|779.36|0
1653538120000|2022-05-26 04:08:40|782.6|779.24|782.84|779.48|782.84|779.48|782.6|779.24|0
1653538130000|2022-05-26 04:08:50|782.72|779.36|782.84|779.48|782.84|779.48|782.72|779.36|0
1653538140000|2022-05-26 04:09:00|782.96|779.6|782.96|779.6|782.96|779.6|782.84|779.48|0
1653538150000|2022-05-26 04:09:10|783.19|779.83|783.08|779.72|783.19|779.83|783.08|779.72|0
1653538160000|2022-05-26 04:09:20|783.19|779.83|783.56|780.2|783.67|780.31|783.19|779.83|0
1653538170000|2022-05-26 04:09:30|783.67|780.31|783.56|780.2|783.67|780.31|783.56|780.2|0
1653538180000|2022-05-26 04:09:40|783.67|780.31|783.32|779.96|783.67|780.31|783.32|779.96|0
1653538190000|2022-05-26 04:09:50|783.43|780.07|783.56|780.2|783.56|780.2|783.43|780.07|0
1653538200000|2022-05-26 04:10:00|783.43|780.07|783.67|780.31|783.67|780.31|783.43|780.07|0
1653538210000|2022-05-26 04:10:10|783.43|780.07|783.43|780.07|783.56|780.2|783.43|780.07|0
1653538230000|2022-05-26 04:10:30|783.56|780.2|783.19|779.83|783.56|780.2|783.19|779.83|0
1653538240000|2022-05-26 04:10:40|783.32|779.96|783.32|779.96|783.67|780.31|783.32|779.96|0
1653538250000|2022-05-26 04:10:50|782.96|779.6|782.96|779.6|782.96|779.6|782.96|779.6|0
1653538260000|2022-05-26 04:11:00|782.72|779.36|782.96|779.6|782.96|779.6|782.72|779.36|0
1653538270000|2022-05-26 04:11:10|783.08|779.72|783.08|779.72|783.08|779.72|783.08|779.72|0
1653538280000|2022-05-26 04:11:20|782.96|779.6|782.96|779.6|782.96|779.6|782.96|779.6|0
1653538290000|2022-05-26 04:11:30|783.19|779.83|783.08|779.72|783.19|779.83|783.08|779.72|0
1653538300000|2022-05-26 04:11:40|782.95|779.59|783.19|779.83|783.19|779.83|782.95|779.59|0
1653538310000|2022-05-26 04:11:50|783.43|780.07|783.43|780.07|783.43|780.07|783.43|780.07|0
1653538320000|2022-05-26 04:12:00|783.19|779.83|783.32|779.96|783.32|779.96|783.19|779.83|0
1653538330000|2022-05-26 04:12:10|783.43|780.07|783.43|780.07|783.43|780.07|783.43|780.07|0
1653538340000|2022-05-26 04:12:20|783.67|780.31|783.67|780.31|783.67|780.31|783.67|780.31|0
1653538350000|2022-05-26 04:12:30|783.43|780.07|783.19|779.83|783.56|780.2|783.19|779.83|0
1653538360000|2022-05-26 04:12:40|783.32|779.96|783.43|780.07|783.43|780.07|783.32|779.96|0
1653538370000|2022-05-26 04:12:50|783.56|780.2|783.67|780.31|783.67|780.31|783.56|780.2|0
1653538380000|2022-05-26 04:13:00|783.56|780.2|783.43|780.07|783.56|780.2|783.43|780.07|0
1653538390000|2022-05-26 04:13:10|783.56|780.2|783.67|780.31|783.67|780.31|783.56|780.2|0
1653538400000|2022-05-26 04:13:20|783.43|780.07|783.43|780.07|783.43|780.07|783.43|780.07|0
1653538430000|2022-05-26 04:13:50|783.67|780.31|783.67|780.31|783.67|780.31|783.67|780.31|0
1653538450000|2022-05-26 04:14:10|783.79|780.43|783.91|780.55|783.91|780.55|783.79|780.43|0
1653538460000|2022-05-26 04:14:20|783.79|780.43|784.15|780.79|784.27|780.91|783.79|780.43|0
1653538470000|2022-05-26 04:14:30|784.03|780.67|784.15|780.79|784.15|780.79|784.03|780.67|0
1653538490000|2022-05-26 04:14:50|783.91|780.55|784.03|780.67|784.03|780.67|783.91|780.55|0
1653538500000|2022-05-26 04:15:00|783.91|780.55|784.15|780.79|784.15|780.79|783.91|780.55|0
1653538510000|2022-05-26 04:15:10|784.03|780.67|783.91|780.55|784.03|780.67|783.91|780.55|0
1653538520000|2022-05-26 04:15:20|784.03|780.67|784.03|780.67|784.03|780.67|783.91|780.55|0
1653538530000|2022-05-26 04:15:30|783.79|780.43|783.67|780.31|783.79|780.43|783.67|780.31|0
1653538540000|2022-05-26 04:15:40|783.79|780.43|783.79|780.43|783.79|780.43|783.79|780.43|0
1653538550000|2022-05-26 04:15:50|783.91|780.55|783.91|780.55|783.91|780.55|783.91|780.55|0
1653538560000|2022-05-26 04:16:00|783.79|780.43|783.79|780.43|783.79|780.43|783.79|780.43|0
1653538580000|2022-05-26 04:16:20|783.67|780.31|783.91|780.55|783.91|780.55|783.67|780.31|0
1653538600000|2022-05-26 04:16:40|783.67|780.31|783.43|780.07|783.67|780.31|783.43|780.07|0
1653538620000|2022-05-26 04:17:00|783.32|779.96|783.32|779.96|783.32|779.96|783.32|779.96|0
1653538630000|2022-05-26 04:17:10|783.19|779.83|783.43|780.07|783.43|780.07|783.19|779.83|0
1653538640000|2022-05-26 04:17:20|783.79|780.43|783.79|780.43|783.79|780.43|783.79|780.43|0
1653538650000|2022-05-26 04:17:30|783.67|780.31|783.67|780.31|783.67|780.31|783.67|780.31|0
1653538680000|2022-05-26 04:18:00|783.56|780.2|783.56|780.2|783.56|780.2|783.56|780.2|0
1653538690000|2022-05-26 04:18:10|783.67|780.31|783.67|780.31|783.67|780.31|783.67|780.31|0
1653538710000|2022-05-26 04:18:30|783.79|780.43|783.91|780.55|783.91|780.55|783.79|780.43|0
1653538720000|2022-05-26 04:18:40|783.67|780.31|783.67|780.31|783.67|780.31|783.67|780.31|0
1653538730000|2022-05-26 04:18:50|783.79|780.43|783.91|780.55|783.91|780.55|783.67|780.31|0
1653538740000|2022-05-26 04:19:00|784.15|780.79|784.03|780.67|784.15|780.79|784.03|780.67|0
1653538750000|2022-05-26 04:19:10|784.15|780.79|784.15|780.79|784.15|780.79|783.91|780.55|0
1653538760000|2022-05-26 04:19:20|784.03|780.67|783.91|780.55|784.15|780.79|783.91|780.55|0
1653538780000|2022-05-26 04:19:40|783.67|780.31|783.67|780.31|783.67|780.31|783.67|780.31|0
1653538790000|2022-05-26 04:19:50|783.91|780.55|783.67|780.31|783.91|780.55|783.67|780.31|0
1653538800000|2022-05-26 04:20:00|783.91|780.55|783.79|780.43|783.91|780.55|783.79|780.43|0
1653538810000|2022-05-26 04:20:10|783.91|780.55|783.91|780.55|783.91|780.55|783.91|780.55|0
1653538830000|2022-05-26 04:20:30|783.43|780.07|783.43|780.07|783.43|780.07|783.43|780.07|0
1653538840000|2022-05-26 04:20:40|783.67|780.31|783.43|780.07|783.67|780.31|783.43|780.07|0
1653538850000|2022-05-26 04:20:50|783.67|780.31|783.43|780.07|783.67|780.31|783.43|780.07|0
1653538860000|2022-05-26 04:21:00|783.67|780.31|783.67|780.31|783.67|780.31|783.56|780.2|0
1653538870000|2022-05-26 04:21:10|783.79|780.43|783.91|780.55|783.91|780.55|783.79|780.43|0
1653538880000|2022-05-26 04:21:20|783.79|780.43|783.67|780.31|783.79|780.43|783.67|780.31|0
1653538890000|2022-05-26 04:21:30|783.79|780.43|783.79|780.43|783.91|780.55|783.79|780.43|0
1653538900000|2022-05-26 04:21:40|783.91|780.55|783.91|780.55|783.91|780.55|783.91|780.55|0
1653538910000|2022-05-26 04:21:50|783.67|780.31|784.15|780.79|784.15|780.79|783.67|780.31|0
1653538920000|2022-05-26 04:22:00|783.91|780.55|783.91|780.55|783.91|780.55|783.91|780.55|0
1653538930000|2022-05-26 04:22:10|783.55|780.19|783.91|780.55|783.91|780.55|783.55|780.19|0
1653538940000|2022-05-26 04:22:20|784.15|780.79|784.03|780.67|784.15|780.79|784.03|780.67|0
1653538960000|2022-05-26 04:22:40|783.91|780.55|783.91|780.55|783.91|780.55|783.91|780.55|0
1653538970000|2022-05-26 04:22:50|783.79|780.43|783.91|780.55|783.91|780.55|783.79|780.43|0
1653538980000|2022-05-26 04:23:00|784.39|781.03|784.27|780.91|784.39|781.03|784.27|780.91|0
1653538990000|2022-05-26 04:23:10|784.15|780.79|784.15|780.79|784.15|780.79|784.15|780.79|0
1653539010000|2022-05-26 04:23:30|784.39|781.03|784.62|781.26|784.62|781.26|784.39|781.03|0
1653539020000|2022-05-26 04:23:40|785.34|781.98|785.34|781.98|785.34|781.98|785.34|781.98|0
1653539030000|2022-05-26 04:23:50|785.58|782.22|785.58|782.22|785.82|782.46|785.58|782.22|0
1653539040000|2022-05-26 04:24:00|785.82|782.46|786.06|782.7|786.06|782.7|785.82|782.46|0
1653539050000|2022-05-26 04:24:10|785.94|782.58|785.82|782.46|785.94|782.58|785.82|782.46|0
1653539060000|2022-05-26 04:24:20|786.06|782.7|785.82|782.46|786.06|782.7|785.82|782.46|0
1653539070000|2022-05-26 04:24:30|785.7|782.34|785.7|782.34|785.7|782.34|785.7|782.34|0
1653539080000|2022-05-26 04:24:40|785.82|782.46|785.82|782.46|785.82|782.46|785.82|782.46|0
1653539090000|2022-05-26 04:24:50|785.58|782.22|785.58|782.22|785.58|782.22|785.58|782.22|0
1653539100000|2022-05-26 04:25:00|785.94|782.58|786.18|782.82|786.18|782.82|785.94|782.58|0
1653539110000|2022-05-26 04:25:10|785.94|782.58|785.94|782.58|785.94|782.58|785.94|782.58|0
1653539120000|2022-05-26 04:25:20|785.82|782.46|785.82|782.46|785.82|782.46|785.82|782.46|0
1653539130000|2022-05-26 04:25:30|785.58|782.22|785.7|782.34|785.82|782.46|785.58|782.22|0
1653539140000|2022-05-26 04:25:40|785.58|782.22|785.82|782.46|785.82|782.46|785.58|782.22|0
1653539150000|2022-05-26 04:25:50|785.7|782.34|785.7|782.34|785.7|782.34|785.7|782.34|0
1653539160000|2022-05-26 04:26:00|785.58|782.22|785.58|782.22|785.58|782.22|785.58|782.22|0
1653539170000|2022-05-26 04:26:10|785.82|782.46|785.82|782.46|785.82|782.46|785.58|782.22|0
1653539180000|2022-05-26 04:26:20|785.94|782.58|785.94|782.58|785.94|782.58|785.94|782.58|0
1653539190000|2022-05-26 04:26:30|785.82|782.46|785.82|782.46|786.06|782.7|785.82|782.46|0
1653539200000|2022-05-26 04:26:40|786.29|782.93|786.53|783.17|786.53|783.17|786.29|782.93|0
1653539210000|2022-05-26 04:26:50|786.42|783.06|786.53|783.17|786.53|783.17|786.42|783.06|0
1653539220000|2022-05-26 04:27:00|786.66|783.3|786.29|782.93|786.77|783.41|786.29|782.93|0
1653539240000|2022-05-26 04:27:20|786.42|783.06|786.29|782.93|786.42|783.06|786.29|782.93|0
1653539250000|2022-05-26 04:27:30|786.06|782.7|786.29|782.93|786.29|782.93|786.06|782.7|0
1653539280000|2022-05-26 04:28:00|786.42|783.06|786.18|782.82|786.42|783.06|786.18|782.82|0
1653539290000|2022-05-26 04:28:10|786.06|782.7|785.82|782.46|786.06|782.7|785.82|782.46|0
1653539310000|2022-05-26 04:28:30|785.94|782.58|785.82|782.46|785.94|782.58|785.58|782.22|0
1653539330000|2022-05-26 04:28:50|786.06|782.7|786.06|782.7|786.06|782.7|786.06|782.7|0
1653539340000|2022-05-26 04:29:00|785.82|782.46|785.58|782.22|785.82|782.46|785.58|782.22|0
1653539350000|2022-05-26 04:29:10|785.7|782.34|785.58|782.22|785.7|782.34|785.58|782.22|0
1653539360000|2022-05-26 04:29:20|785.7|782.34|785.58|782.22|785.7|782.34|785.58|782.22|0
1653539370000|2022-05-26 04:29:30|785.7|782.34|785.7|782.34|785.7|782.34|785.7|782.34|0
1653539380000|2022-05-26 04:29:40|785.82|782.46|785.58|782.22|785.82|782.46|785.58|782.22|0
1653539390000|2022-05-26 04:29:50|785.7|782.34|785.82|782.46|785.82|782.46|785.7|782.34|0
1653539400000|2022-05-26 04:30:00|785.7|782.34|785.7|782.34|785.82|782.46|785.7|782.34|0
1653539410000|2022-05-26 04:30:10|785.58|782.22|785.58|782.22|785.58|782.22|785.58|782.22|0
1653539420000|2022-05-26 04:30:20|785.46|782.1|785.58|782.22|785.58|782.22|785.46|782.1|0
1653539440000|2022-05-26 04:30:40|785.82|782.46|785.82|782.46|785.82|782.46|785.82|782.46|0
1653539450000|2022-05-26 04:30:50|785.7|782.34|785.7|782.34|785.7|782.34|785.58|782.22|0
1653539460000|2022-05-26 04:31:00|785.82|782.46|785.82|782.46|785.82|782.46|785.82|782.46|0
1653539470000|2022-05-26 04:31:10|785.7|782.34|785.82|782.46|785.82|782.46|785.7|782.34|0
1653539490000|2022-05-26 04:31:30|785.58|782.22|785.58|782.22|785.58|782.22|785.58|782.22|0
1653539500000|2022-05-26 04:31:40|785.34|781.98|785.34|781.98|785.46|782.1|785.34|781.98|0
1653539510000|2022-05-26 04:31:50|785.22|781.86|785.34|781.98|785.34|781.98|785.22|781.86|0
1653539530000|2022-05-26 04:32:10|785.46|782.1|785.34|781.98|785.46|782.1|785.34|781.98|0
1653539540000|2022-05-26 04:32:20|785.46|782.1|785.82|782.46|785.82|782.46|785.46|782.1|0
1653539570000|2022-05-26 04:32:50|785.58|782.22|785.58|782.22|785.58|782.22|785.58|782.22|0
1653539580000|2022-05-26 04:33:00|785.82|782.46|785.82|782.46|785.82|782.46|785.82|782.46|0
1653539590000|2022-05-26 04:33:10|785.46|782.1|785.46|782.1|785.46|782.1|785.46|782.1|0
1653539600000|2022-05-26 04:33:20|785.34|781.98|785.22|781.86|785.34|781.98|785.22|781.86|0
1653539610000|2022-05-26 04:33:30|785.34|781.98|785.34|781.98|785.34|781.98|785.34|781.98|0
1653539630000|2022-05-26 04:33:50|785.58|782.22|785.58|782.22|785.58|782.22|785.34|781.98|0
1653539640000|2022-05-26 04:34:00|785.7|782.34|785.82|782.46|785.82|782.46|785.7|782.34|0
1653539700000|2022-05-26 04:35:00|786.05|782.69|786.05|782.69|786.05|782.69|786.05|782.69|0
1653539710000|2022-05-26 04:35:10|785.94|782.58|785.94|782.58|785.94|782.58|785.94|782.58|0
1653539720000|2022-05-26 04:35:20|785.82|782.46|785.82|782.46|785.82|782.46|785.82|782.46|0
1653539730000|2022-05-26 04:35:30|785.58|782.22|785.7|782.34|785.7|782.34|785.58|782.22|0
1653539740000|2022-05-26 04:35:40|785.58|782.22|785.58|782.22|785.58|782.22|785.58|782.22|0
1653539760000|2022-05-26 04:36:00|785.34|781.98|785.34|781.98|785.34|781.98|785.34|781.98|0
1653539820000|2022-05-26 04:37:00|785.46|782.1|785.1|781.74|785.58|782.22|785.1|781.74|0
1653539830000|2022-05-26 04:37:10|784.86|781.5|784.86|781.5|784.86|781.5|784.86|781.5|0
1653539860000|2022-05-26 04:37:40|784.75|781.39|784.62|781.26|784.86|781.5|784.62|781.26|0
1653539880000|2022-05-26 04:38:00|784.86|781.5|784.86|781.5|784.86|781.5|784.86|781.5|0
1653539890000|2022-05-26 04:38:10|784.98|781.62|784.86|781.5|784.98|781.62|784.86|781.5|0
1653539900000|2022-05-26 04:38:20|784.62|781.26|784.38|781.02|784.62|781.26|784.38|781.02|0
1653539910000|2022-05-26 04:38:30|784.27|780.91|784.27|780.91|784.27|780.91|784.27|780.91|0
1653539920000|2022-05-26 04:38:40|784.38|781.02|784.38|781.02|784.38|781.02|784.38|781.02|0
1653539930000|2022-05-26 04:38:50|784.27|780.91|784.38|781.02|784.38|781.02|784.27|780.91|0
1653539940000|2022-05-26 04:39:00|784.62|781.26|784.62|781.26|784.62|781.26|784.62|781.26|0
1653539950000|2022-05-26 04:39:10|784.51|781.15|784.75|781.39|784.86|781.5|784.51|781.15|0
1653539960000|2022-05-26 04:39:20|784.86|781.5|784.86|781.5|784.86|781.5|784.86|781.5|0
1653539980000|2022-05-26 04:39:40|784.62|781.26|784.62|781.26|784.62|781.26|784.62|781.26|0
1653539990000|2022-05-26 04:39:50|784.75|781.39|784.86|781.5|784.86|781.5|784.75|781.39|0
1653540000000|2022-05-26 04:40:00|784.75|781.39|784.62|781.26|784.75|781.39|784.62|781.26|0
1653540020000|2022-05-26 04:40:20|784.86|781.5|784.86|781.5|784.86|781.5|784.86|781.5|0
1653540030000|2022-05-26 04:40:30|784.98|781.62|785.34|781.98|785.34|781.98|784.98|781.62|0
1653540040000|2022-05-26 04:40:40|785.1|781.74|785.22|781.86|785.34|781.98|785.1|781.74|0
1653540050000|2022-05-26 04:40:50|785.34|781.98|785.58|782.22|785.58|782.22|785.34|781.98|0
1653540060000|2022-05-26 04:41:00|785.34|781.98|784.86|781.5|785.34|781.98|784.86|781.5|0
1653540070000|2022-05-26 04:41:10|784.75|781.39|784.62|781.26|784.75|781.39|784.62|781.26|0
1653540080000|2022-05-26 04:41:20|784.86|781.5|784.86|781.5|784.86|781.5|784.86|781.5|0
1653540090000|2022-05-26 04:41:30|784.98|781.62|784.86|781.5|784.98|781.62|784.86|781.5|0
1653540100000|2022-05-26 04:41:40|784.98|781.62|784.86|781.5|784.98|781.62|784.86|781.5|0
1653540110000|2022-05-26 04:41:50|784.98|781.62|784.98|781.62|784.98|781.62|784.98|781.62|0
1653540120000|2022-05-26 04:42:00|785.1|781.74|785.1|781.74|785.1|781.74|785.1|781.74|0
1653540140000|2022-05-26 04:42:20|784.98|781.62|784.98|781.62|784.98|781.62|784.98|781.62|0
1653540150000|2022-05-26 04:42:30|785.1|781.74|785.1|781.74|785.1|781.74|784.86|781.5|0
1653540160000|2022-05-26 04:42:40|785.58|782.22|785.7|782.34|785.81|782.45|785.58|782.22|0
1653540170000|2022-05-26 04:42:50|785.58|782.22|785.81|782.45|785.81|782.45|785.58|782.22|0
1653540180000|2022-05-26 04:43:00|785.7|782.34|785.81|782.45|785.81|782.45|785.7|782.34|0
1653540190000|2022-05-26 04:43:10|785.58|782.22|785.81|782.45|785.81|782.45|785.58|782.22|0
1653540200000|2022-05-26 04:43:20|786.05|782.69|786.42|783.06|786.53|783.17|786.05|782.69|0
1653540210000|2022-05-26 04:43:30|786.29|782.93|786.05|782.69|786.42|783.06|786.05|782.69|0
1653540220000|2022-05-26 04:43:40|786.18|782.82|786.29|782.93|786.29|782.93|786.18|782.82|0
1653540230000|2022-05-26 04:43:50|786.05|782.69|785.81|782.45|786.18|782.82|785.81|782.45|0
1653540240000|2022-05-26 04:44:00|785.94|782.58|786.05|782.69|786.18|782.82|785.94|782.58|0
1653540260000|2022-05-26 04:44:20|786.53|783.17|786.42|783.06|786.53|783.17|786.42|783.06|0
1653540270000|2022-05-26 04:44:30|786.53|783.17|786.53|783.17|786.53|783.17|786.29|782.93|0
1653540280000|2022-05-26 04:44:40|787.49|784.13|787.25|783.89|787.49|784.13|787.01|783.65|0
1653540290000|2022-05-26 04:44:50|787.01|783.65|787.01|783.65|787.13|783.77|787.01|783.65|0
1653540300000|2022-05-26 04:45:00|787.25|783.89|786.89|783.53|787.25|783.89|786.89|783.53|0
1653540310000|2022-05-26 04:45:10|786.77|783.41|786.53|783.17|786.77|783.41|786.53|783.17|0
1653540320000|2022-05-26 04:45:20|786.42|783.06|786.29|782.93|786.42|783.06|786.29|782.93|0
1653540330000|2022-05-26 04:45:30|786.42|783.06|786.42|783.06|786.42|783.06|786.42|783.06|0
1653540340000|2022-05-26 04:45:40|786.53|783.17|786.53|783.17|786.53|783.17|786.53|783.17|0
1653540350000|2022-05-26 04:45:50|786.42|783.06|786.29|782.93|786.53|783.17|786.29|782.93|0
1653540360000|2022-05-26 04:46:00|786.18|782.82|786.42|783.06|786.42|783.06|786.18|782.82|0
1653540370000|2022-05-26 04:46:10|786.29|782.93|786.42|783.06|786.53|783.17|786.29|782.93|0
1653540380000|2022-05-26 04:46:20|786.53|783.17|786.77|783.41|786.77|783.41|786.53|783.17|0
1653540390000|2022-05-26 04:46:30|787.01|783.65|787.01|783.65|787.01|783.65|787.01|783.65|0
1653540400000|2022-05-26 04:46:40|786.77|783.41|786.89|783.53|786.89|783.53|786.77|783.41|0
1653540410000|2022-05-26 04:46:50|787.01|783.65|787.01|783.65|787.01|783.65|787.01|783.65|0
1653540420000|2022-05-26 04:47:00|786.77|783.41|786.77|783.41|786.77|783.41|786.65|783.29|0
1653540430000|2022-05-26 04:47:10|787.01|783.65|787.01|783.65|787.01|783.65|786.77|783.41|0
1653540440000|2022-05-26 04:47:20|786.77|783.41|786.53|783.17|786.77|783.41|786.53|783.17|0
1653540460000|2022-05-26 04:47:40|786.65|783.29|786.53|783.17|786.65|783.29|786.53|783.17|0
1653540480000|2022-05-26 04:48:00|786.29|782.93|786.29|782.93|786.53|783.17|786.29|782.93|0
1653540510000|2022-05-26 04:48:30|786.42|783.06|786.42|783.06|786.42|783.06|786.42|783.06|0
1653540520000|2022-05-26 04:48:40|786.29|782.93|786.05|782.69|786.29|782.93|786.05|782.69|0
1653540530000|2022-05-26 04:48:50|786.18|782.82|786.05|782.69|786.18|782.82|786.05|782.69|0
1653540540000|2022-05-26 04:49:00|786.18|782.82|786.29|782.93|786.29|782.93|786.18|782.82|0
1653540550000|2022-05-26 04:49:10|786.53|783.17|786.53|783.17|786.53|783.17|786.53|783.17|0
1653540560000|2022-05-26 04:49:20|786.65|783.29|786.53|783.17|786.65|783.29|786.53|783.17|0
1653540600000|2022-05-26 04:50:00|786.65|783.29|786.53|783.17|786.65|783.29|786.53|783.17|0
1653540610000|2022-05-26 04:50:10|786.65|783.29|786.89|783.53|787.25|783.89|786.65|783.29|0
1653540620000|2022-05-26 04:50:20|786.77|783.41|786.77|783.41|786.77|783.41|786.77|783.41|0
1653540630000|2022-05-26 04:50:30|787.01|783.65|786.77|783.41|787.01|783.65|786.77|783.41|0
1653540640000|2022-05-26 04:50:40|786.65|783.29|786.65|783.29|786.65|783.29|786.65|783.29|0
1653540650000|2022-05-26 04:50:50|786.77|783.41|786.77|783.41|786.77|783.41|786.77|783.41|0
1653540660000|2022-05-26 04:51:00|786.89|783.53|786.89|783.53|786.89|783.53|786.89|783.53|0
1653540670000|2022-05-26 04:51:10|787.01|783.65|787.01|783.65|787.01|783.65|787.01|783.65|0
1653540680000|2022-05-26 04:51:20|787.25|783.89|787.37|784.01|787.37|784.01|787.25|783.89|0
1653540690000|2022-05-26 04:51:30|787.25|783.89|787.72|784.36|787.72|784.36|787.25|783.89|0
1653540700000|2022-05-26 04:51:40|787.49|784.13|787.61|784.25|787.61|784.25|787.25|783.89|0
1653540720000|2022-05-26 04:52:00|787.72|784.36|787.85|784.49|787.85|784.49|787.72|784.36|0
1653540730000|2022-05-26 04:52:10|787.96|784.6|787.96|784.6|788.09|784.73|787.96|784.6|0
1653540740000|2022-05-26 04:52:20|788.2|784.84|788.2|784.84|788.2|784.84|787.96|784.6|0
1653540750000|2022-05-26 04:52:30|789.16|785.8|789.16|785.8|789.4|786.04|789.16|785.8|0
1653540760000|2022-05-26 04:52:40|788.92|785.56|788.92|785.56|788.92|785.56|788.92|785.56|0
1653540770000|2022-05-26 04:52:50|789.16|785.8|789.16|785.8|789.16|785.8|789.16|785.8|0
1653540780000|2022-05-26 04:53:00|789.4|786.04|789.76|786.4|790.35|786.99|789.4|786.04|0
1653540790000|2022-05-26 04:53:10|789.64|786.28|789.52|786.16|789.76|786.4|789.52|786.16|0
1653540800000|2022-05-26 04:53:20|789.28|785.92|789.28|785.92|789.4|786.04|789.28|785.92|0
1653540810000|2022-05-26 04:53:30|789.16|785.8|788.92|785.56|789.28|785.92|788.92|785.56|0
1653540820000|2022-05-26 04:53:40|788.8|785.44|788.68|785.32|788.8|785.44|788.68|785.32|0
1653540830000|2022-05-26 04:53:50|789.16|785.8|789.16|785.8|789.16|785.8|789.16|785.8|0
1653540840000|2022-05-26 04:54:00|789.04|785.68|789.16|785.8|789.16|785.8|789.04|785.68|0
1653540850000|2022-05-26 04:54:10|788.92|785.56|789.87|786.51|790.11|786.75|788.92|785.56|0
1653540860000|2022-05-26 04:54:20|789.63|786.27|790|786.64|790|786.64|789.63|786.27|0
1653540870000|2022-05-26 04:54:30|789.87|786.51|789.87|786.51|789.87|786.51|789.87|786.51|0
1653540890000|2022-05-26 04:54:50|790|786.64|789.87|786.51|790|786.64|789.87|786.51|0
1653540900000|2022-05-26 04:55:00|790|786.64|789.87|786.51|790|786.64|789.87|786.51|0
1653540910000|2022-05-26 04:55:10|789.63|786.27|789.63|786.27|789.63|786.27|789.63|786.27|0
1653540920000|2022-05-26 04:55:20|790|786.64|790|786.64|790|786.64|790|786.64|0
1653540930000|2022-05-26 04:55:30|789.87|786.51|790.11|786.75|790.11|786.75|789.87|786.51|0
1653540940000|2022-05-26 04:55:40|789.87|786.51|790|786.64|790|786.64|789.87|786.51|0
1653540950000|2022-05-26 04:55:50|790.11|786.75|790.11|786.75|790.11|786.75|789.87|786.51|0
1653540960000|2022-05-26 04:56:00|790|786.64|790|786.64|790|786.64|790|786.64|0
1653540970000|2022-05-26 04:56:10|790.11|786.75|790.48|787.12|790.48|787.12|790.11|786.75|0
1653540980000|2022-05-26 04:56:20|790.35|786.99|790.59|787.23|790.59|787.23|790.35|786.99|0
1653540990000|2022-05-26 04:56:30|790.48|787.12|790.95|787.59|790.95|787.59|790.48|787.12|0
1653541000000|2022-05-26 04:56:40|791.07|787.71|790.48|787.12|791.07|787.71|790.48|787.12|0
1653541010000|2022-05-26 04:56:50|790.59|787.23|790.35|786.99|790.59|787.23|790.35|786.99|0
1653541020000|2022-05-26 04:57:00|790.83|787.47|790.59|787.23|790.83|787.47|790.59|787.23|0
1653541030000|2022-05-26 04:57:10|790.83|787.47|790.95|787.59|791.07|787.71|790.83|787.47|0
1653541040000|2022-05-26 04:57:20|790.83|787.47|790.59|787.23|790.83|787.47|790.59|787.23|0
1653541050000|2022-05-26 04:57:30|790.48|787.12|790.59|787.23|790.59|787.23|790.35|786.99|0
1653541060000|2022-05-26 04:57:40|790.83|787.47|790.59|787.23|790.83|787.47|790.59|787.23|0
1653541070000|2022-05-26 04:57:50|790.71|787.35|790.83|787.47|790.83|787.47|790.71|787.35|0
1653541080000|2022-05-26 04:58:00|790.71|787.35|790.71|787.35|790.71|787.35|790.59|787.23|0
1653541090000|2022-05-26 04:58:10|790.83|787.47|791.07|787.71|791.07|787.71|790.83|787.47|0
1653541100000|2022-05-26 04:58:20|790.83|787.47|790.59|787.23|790.83|787.47|790.59|787.23|0
1653541110000|2022-05-26 04:58:30|790.71|787.35|790.71|787.35|790.71|787.35|790.59|787.23|0
1653541120000|2022-05-26 04:58:40|790.59|787.23|790.59|787.23|790.59|787.23|790.59|787.23|0
1653541130000|2022-05-26 04:58:50|790.48|787.12|790.35|786.99|790.48|787.12|790.35|786.99|0
1653541140000|2022-05-26 04:59:00|790.59|787.23|790.48|787.12|790.59|787.23|790.35|786.99|0
1653541150000|2022-05-26 04:59:10|790.35|786.99|790.35|786.99|790.59|787.23|790.35|786.99|0
1653541170000|2022-05-26 04:59:30|790.59|787.23|790.59|787.23|790.59|787.23|790.48|787.12|0
1653541180000|2022-05-26 04:59:40|790.35|786.99|790.35|786.99|790.35|786.99|790.35|786.99|0
1653541190000|2022-05-26 04:59:50|790.11|786.75|790.35|786.99|790.35|786.99|790.11|786.75|0
1653541200000|2022-05-26 05:00:00|790.59|787.23|790.35|786.99|790.59|787.23|790.24|786.88|0
1653541210000|2022-05-26 05:00:10|789.87|786.51|789.63|786.27|790|786.64|789.63|786.27|0
1653541220000|2022-05-26 05:00:20|789.87|786.51|789.76|786.4|789.87|786.51|789.63|786.27|0
1653541230000|2022-05-26 05:00:30|789.87|786.51|789.76|786.4|790.11|786.75|789.76|786.4|0
1653541240000|2022-05-26 05:00:40|789.87|786.51|789.63|786.27|789.87|786.51|789.4|786.04|0
1653541250000|2022-05-26 05:00:50|789.4|786.04|789.4|786.04|789.4|786.04|789.4|786.04|0
1653541260000|2022-05-26 05:01:00|789.16|785.8|789.63|786.27|789.87|786.51|789.16|785.8|0
1653541270000|2022-05-26 05:01:10|789.76|786.4|789.4|786.04|789.76|786.4|789.4|786.04|0
1653541280000|2022-05-26 05:01:20|789.28|785.92|789.87|786.51|789.87|786.51|789.28|785.92|0
1653541290000|2022-05-26 05:01:30|790.11|786.75|789.87|786.51|790.11|786.75|789.87|786.51|0
1653541300000|2022-05-26 05:01:40|790.11|786.75|789.87|786.51|790.11|786.75|789.87|786.51|0
1653541310000|2022-05-26 05:01:50|789.63|786.27|789.4|786.04|789.76|786.4|789.4|786.04|0
1653541320000|2022-05-26 05:02:00|789.16|785.8|789.87|786.51|789.87|786.51|789.16|785.8|0
1653541330000|2022-05-26 05:02:10|790.35|786.99|790.35|786.99|790.59|787.23|790.35|786.99|0
1653541340000|2022-05-26 05:02:20|790.59|787.23|790.35|786.99|790.59|787.23|790.35|786.99|0
1653541350000|2022-05-26 05:02:30|790.11|786.75|790.11|786.75|790.11|786.75|789.87|786.51|0
1653541360000|2022-05-26 05:02:40|789.87|786.51|789.76|786.4|789.87|786.51|789.76|786.4|0
1653541370000|2022-05-26 05:02:50|789.87|786.51|789.87|786.51|789.87|786.51|789.87|786.51|0
1653541380000|2022-05-26 05:03:00|790|786.64|789.87|786.51|790|786.64|789.87|786.51|0
1653541390000|2022-05-26 05:03:10|790|786.64|790.59|787.23|790.59|787.23|790|786.64|0
1653541400000|2022-05-26 05:03:20|790.95|787.59|792.39|789.03|792.39|789.03|790.95|787.59|0
1653541410000|2022-05-26 05:03:30|792.15|788.79|792.26|788.9|792.26|788.9|792.15|788.79|0
1653541420000|2022-05-26 05:03:40|792.02|788.66|791.07|787.71|792.02|788.66|791.07|787.71|0
1653541430000|2022-05-26 05:03:50|791.31|787.95|791.31|787.95|791.31|787.95|791.19|787.83|0
1653541440000|2022-05-26 05:04:00|791.19|787.83|791.07|787.71|791.19|787.83|790.95|787.59|0
1653541450000|2022-05-26 05:04:10|790.83|787.47|790.83|787.47|791.07|787.71|790.83|787.47|0
1653541460000|2022-05-26 05:04:20|791.07|787.71|790.83|787.47|791.07|787.71|790.83|787.47|0
1653541470000|2022-05-26 05:04:30|791.07|787.71|789.87|786.51|791.07|787.71|789.87|786.51|0
1653541480000|2022-05-26 05:04:40|789.63|786.27|789.39|786.03|789.63|786.27|789.39|786.03|0
1653541490000|2022-05-26 05:04:50|789.63|786.27|789.63|786.27|789.63|786.27|789.39|786.03|0
1653541500000|2022-05-26 05:05:00|790|786.64|790|786.64|790.11|786.75|790|786.64|0
1653541510000|2022-05-26 05:05:10|790.24|786.88|790.11|786.75|790.47|787.11|790.11|786.75|0
1653541520000|2022-05-26 05:05:20|790|786.64|790.11|786.75|790.11|786.75|790|786.64|0
1653541530000|2022-05-26 05:05:30|789.87|786.51|789.87|786.51|790.11|786.75|789.87|786.51|0
1653541540000|2022-05-26 05:05:40|790.11|786.75|790.11|786.75|790.11|786.75|789.87|786.51|0
1653541550000|2022-05-26 05:05:50|789.87|786.51|789.87|786.51|789.87|786.51|789.87|786.51|0
1653541560000|2022-05-26 05:06:00|790.24|786.88|789.87|786.51|790.24|786.88|789.87|786.51|0
1653541570000|2022-05-26 05:06:10|790.11|786.75|790.24|786.88|790.24|786.88|790.11|786.75|0
1653541580000|2022-05-26 05:06:20|790.35|786.99|790.35|786.99|790.35|786.99|790.24|786.88|0
1653541590000|2022-05-26 05:06:30|790.24|786.88|790.11|786.75|790.35|786.99|790.11|786.75|0
1653541600000|2022-05-26 05:06:40|790.24|786.88|790.11|786.75|790.24|786.88|790.11|786.75|0
1653541610000|2022-05-26 05:06:50|790.35|786.99|790.35|786.99|790.35|786.99|790.35|786.99|0
1653541620000|2022-05-26 05:07:00|790.11|786.75|789.39|786.03|790.11|786.75|789.39|786.03|0
1653541630000|2022-05-26 05:07:10|789.28|785.92|789.16|785.8|789.28|785.92|789.16|785.8|0
1653541640000|2022-05-26 05:07:20|789.04|785.68|789.04|785.68|789.04|785.68|788.92|785.56|0
1653541650000|2022-05-26 05:07:30|789.28|785.92|788.68|785.32|789.28|785.92|788.68|785.32|0
1653541660000|2022-05-26 05:07:40|788.44|785.08|788.44|785.08|788.44|785.08|788.32|784.96|0
1653541670000|2022-05-26 05:07:50|788.32|784.96|788.32|784.96|788.32|784.96|788.2|784.84|0
1653541680000|2022-05-26 05:08:00|788.44|785.08|788.68|785.32|788.68|785.32|788.44|785.08|0
1653541690000|2022-05-26 05:08:10|788.56|785.2|788.92|785.56|789.04|785.68|788.56|785.2|0
1653541700000|2022-05-26 05:08:20|788.56|785.2|788.68|785.32|788.68|785.32|788.56|785.2|0
1653541710000|2022-05-26 05:08:30|788.8|785.44|788.44|785.08|788.92|785.56|788.44|785.08|0
1653541720000|2022-05-26 05:08:40|788.68|785.32|787.96|784.6|788.68|785.32|787.96|784.6|0
1653541730000|2022-05-26 05:08:50|788.2|784.84|788.2|784.84|788.2|784.84|788.09|784.73|0
1653541740000|2022-05-26 05:09:00|787.96|784.6|788.09|784.73|788.32|784.96|787.96|784.6|0
1653541750000|2022-05-26 05:09:10|788.2|784.84|787.96|784.6|788.2|784.84|787.96|784.6|0
1653541760000|2022-05-26 05:09:20|788.09|784.73|787.96|784.6|788.2|784.84|787.96|784.6|0
1653541770000|2022-05-26 05:09:30|788.2|784.84|788.2|784.84|788.2|784.84|788.09|784.73|0
1653541780000|2022-05-26 05:09:40|788.09|784.73|788.32|784.96|788.32|784.96|788.09|784.73|0
1653541790000|2022-05-26 05:09:50|788.44|785.08|788.2|784.84|788.68|785.32|788.2|784.84|0
1653541800000|2022-05-26 05:10:00|787.96|784.6|787.48|784.12|788.08|784.72|787.48|784.12|0
1653541810000|2022-05-26 05:10:10|787.37|784.01|787.37|784.01|787.37|784.01|787.01|783.65|0
1653541820000|2022-05-26 05:10:20|787.24|783.88|787.24|783.88|787.24|783.88|787.13|783.77|0
1653541830000|2022-05-26 05:10:30|787.48|784.12|787.72|784.36|787.72|784.36|787.48|784.12|0
1653541840000|2022-05-26 05:10:40|788.08|784.72|788.44|785.08|788.44|785.08|788.08|784.72|0
1653541850000|2022-05-26 05:10:50|788.32|784.96|787.96|784.6|788.32|784.96|787.96|784.6|0
1653541860000|2022-05-26 05:11:00|787.85|784.49|787.24|783.88|787.85|784.49|787.24|783.88|0
1653541870000|2022-05-26 05:11:10|787.48|784.12|787.61|784.25|787.61|784.25|787.24|783.88|0
1653541880000|2022-05-26 05:11:20|787.48|784.12|787.72|784.36|787.72|784.36|787.37|784.01|0
1653541890000|2022-05-26 05:11:30|787.96|784.6|787.72|784.36|787.96|784.6|787.72|784.36|0
1653541900000|2022-05-26 05:11:40|787.85|784.49|787.96|784.6|787.96|784.6|787.85|784.49|0
1653541910000|2022-05-26 05:11:50|788.2|784.84|787.96|784.6|788.2|784.84|787.96|784.6|0
1653541920000|2022-05-26 05:12:00|787.48|784.12|787.61|784.25|787.72|784.36|787.48|784.12|0
1653541930000|2022-05-26 05:12:10|787.72|784.36|787.61|784.25|787.72|784.36|787.61|784.25|0
1653541940000|2022-05-26 05:12:20|787.72|784.36|787.96|784.6|787.96|784.6|787.72|784.36|0
1653541960000|2022-05-26 05:12:40|788.2|784.84|788.2|784.84|788.2|784.84|788.2|784.84|0
1653541970000|2022-05-26 05:12:50|788.08|784.72|788.2|784.84|788.2|784.84|788.08|784.72|0
1653541980000|2022-05-26 05:13:00|788.08|784.72|788.08|784.72|788.08|784.72|787.96|784.6|0
1653541990000|2022-05-26 05:13:10|788.32|784.96|788.44|785.08|788.44|785.08|788.2|784.84|0
1653542000000|2022-05-26 05:13:20|788.56|785.2|788.68|785.32|788.68|785.32|788.56|785.2|0
1653542010000|2022-05-26 05:13:30|788.56|785.2|788.2|784.84|788.56|785.2|788.2|784.84|0
1653542020000|2022-05-26 05:13:40|788.44|785.08|788.32|784.96|788.44|785.08|788.32|784.96|0
1653542030000|2022-05-26 05:13:50|787.96|784.6|788.08|784.72|788.08|784.72|787.96|784.6|0
1653542040000|2022-05-26 05:14:00|788.44|785.08|788.44|785.08|788.44|785.08|788.32|784.96|0
1653542050000|2022-05-26 05:14:10|788.68|785.32|788.68|785.32|788.68|785.32|788.68|785.32|0
1653542060000|2022-05-26 05:14:20|788.44|785.08|788.56|785.2|788.68|785.32|788.44|785.08|0
1653542070000|2022-05-26 05:14:30|788.68|785.32|788.68|785.32|788.68|785.32|788.44|785.08|0
1653542080000|2022-05-26 05:14:40|788.92|785.56|789.15|785.79|789.15|785.79|788.68|785.32|0
1653542090000|2022-05-26 05:14:50|789.39|786.03|789.28|785.92|789.39|786.03|789.15|785.79|0
1653542100000|2022-05-26 05:15:00|789.15|785.79|789.39|786.03|789.39|786.03|789.15|785.79|0
1653542110000|2022-05-26 05:15:10|789.87|786.51|789.63|786.27|789.87|786.51|789.63|786.27|0
1653542120000|2022-05-26 05:15:20|790|786.64|790.35|786.99|790.35|786.99|789.87|786.51|0
1653542130000|2022-05-26 05:15:30|791.31|787.95|790.83|787.47|791.31|787.95|790.59|787.23|0
1653542140000|2022-05-26 05:15:40|791.07|787.71|791.19|787.83|791.54|788.18|791.07|787.71|0
1653542150000|2022-05-26 05:15:50|791.07|787.71|790.83|787.47|791.07|787.71|790.83|787.47|0
1653542160000|2022-05-26 05:16:00|790.59|787.23|790.35|786.99|790.71|787.35|790.35|786.99|0
1653542170000|2022-05-26 05:16:10|790.11|786.75|790|786.64|790.35|786.99|790|786.64|0
1653542180000|2022-05-26 05:16:20|790.11|786.75|790|786.64|790.23|786.87|790|786.64|0
1653542190000|2022-05-26 05:16:30|790.11|786.75|790.35|786.99|790.35|786.99|790.11|786.75|0
1653542200000|2022-05-26 05:16:40|790.47|787.11|790.35|786.99|790.47|787.11|790.35|786.99|0
1653542210000|2022-05-26 05:16:50|790|786.64|790.35|786.99|790.59|787.23|790|786.64|0
1653542220000|2022-05-26 05:17:00|790.47|787.11|790.35|786.99|790.47|787.11|790.35|786.99|0
1653542230000|2022-05-26 05:17:10|790.47|787.11|790.11|786.75|790.47|787.11|789.87|786.51|0
1653542240000|2022-05-26 05:17:20|790|786.64|789.87|786.51|790.11|786.75|789.87|786.51|0
1653542250000|2022-05-26 05:17:30|790.11|786.75|790|786.64|790.11|786.75|789.87|786.51|0
1653542260000|2022-05-26 05:17:40|790.11|786.75|789.87|786.51|790.11|786.75|789.87|786.51|0
1653542270000|2022-05-26 05:17:50|789.76|786.4|789.87|786.51|789.87|786.51|789.39|786.03|0
1653542280000|2022-05-26 05:18:00|789.63|786.27|789.39|786.03|789.63|786.27|789.39|786.03|0
1653542290000|2022-05-26 05:18:10|789.28|785.92|789.15|785.79|789.39|786.03|789.15|785.79|0
1653542300000|2022-05-26 05:18:20|789.39|786.03|789.04|785.68|789.39|786.03|789.04|785.68|0
1653542310000|2022-05-26 05:18:30|788.92|785.56|788.68|785.32|789.04|785.68|788.68|785.32|0
1653542320000|2022-05-26 05:18:40|788.44|785.08|788.44|785.08|788.68|785.32|788.44|785.08|0
1653542330000|2022-05-26 05:18:50|788.32|784.96|788.44|785.08|788.44|785.08|788.32|784.96|0
1653542340000|2022-05-26 05:19:00|788.32|784.96|788.2|784.84|788.44|785.08|788.2|784.84|0
1653542350000|2022-05-26 05:19:10|787.96|784.6|787.96|784.6|788.2|784.84|787.96|784.6|0
1653542360000|2022-05-26 05:19:20|787.85|784.49|787.96|784.6|787.96|784.6|787.72|784.36|0
1653542370000|2022-05-26 05:19:30|788.2|784.84|788.2|784.84|788.2|784.84|787.96|784.6|0
1653542380000|2022-05-26 05:19:40|788.08|784.72|788.08|784.72|788.2|784.84|788.08|784.72|0
1653542390000|2022-05-26 05:19:50|788.2|784.84|788.2|784.84|788.32|784.96|788.2|784.84|0
1653542400000|2022-05-26 05:20:00|788.32|784.96|788.2|784.84|788.32|784.96|788.2|784.84|0
1653542420000|2022-05-26 05:20:20|787.96|784.6|787.48|784.12|787.96|784.6|787.48|784.12|0
1653542430000|2022-05-26 05:20:30|787.24|783.88|787.24|783.88|787.24|783.88|787.24|783.88|0
1653542440000|2022-05-26 05:20:40|787.13|783.77|787.24|783.88|787.24|783.88|787.13|783.77|0
1653542450000|2022-05-26 05:20:50|787|783.64|787.24|783.88|787.24|783.88|787|783.64|0
1653542460000|2022-05-26 05:21:00|787.37|784.01|787.24|783.88|787.37|784.01|787.24|783.88|0
1653542470000|2022-05-26 05:21:10|787.13|783.77|787.13|783.77|787.13|783.77|787.13|783.77|0
1653542480000|2022-05-26 05:21:20|787.24|783.88|787.13|783.77|787.37|784.01|787.13|783.77|0
1653542490000|2022-05-26 05:21:30|787.24|783.88|787.24|783.88|787.24|783.88|787.24|783.88|0
1653542500000|2022-05-26 05:21:40|787.37|784.01|787.37|784.01|787.48|784.12|787.37|784.01|0
1653542510000|2022-05-26 05:21:50|787.48|784.12|787.24|783.88|787.48|784.12|787.24|783.88|0
1653542520000|2022-05-26 05:22:00|787.48|784.12|787.24|783.88|787.48|784.12|787.24|783.88|0
1653542530000|2022-05-26 05:22:10|787.48|784.12|787.48|784.12|787.61|784.25|787.48|784.12|0
1653542540000|2022-05-26 05:22:20|787.72|784.36|787.84|784.48|787.96|784.6|787.72|784.36|0
1653542550000|2022-05-26 05:22:30|787.72|784.36|787.72|784.36|787.72|784.36|787.48|784.12|0
1653542570000|2022-05-26 05:22:50|787.84|784.48|787.96|784.6|787.96|784.6|787.84|784.48|0
1653542580000|2022-05-26 05:23:00|788.32|784.96|788.2|784.84|788.32|784.96|788.2|784.84|0
1653542590000|2022-05-26 05:23:10|788.32|784.96|788.44|785.08|788.44|785.08|788.2|784.84|0
1653542600000|2022-05-26 05:23:20|788.2|784.84|788.2|784.84|788.32|784.96|788.2|784.84|0
1653542610000|2022-05-26 05:23:30|788.32|784.96|788.2|784.84|788.32|784.96|788.08|784.72|0
1653542620000|2022-05-26 05:23:40|788.44|785.08|788.44|785.08|788.44|785.08|788.32|784.96|0
1653542630000|2022-05-26 05:23:50|788.8|785.44|788.8|785.44|788.8|785.44|788.8|785.44|0
1653542640000|2022-05-26 05:24:00|788.68|785.32|788.44|785.08|788.8|785.44|788.44|785.08|0
1653542650000|2022-05-26 05:24:10|788.32|784.96|788.44|785.08|788.44|785.08|788.32|784.96|0
1653542660000|2022-05-26 05:24:20|788.8|785.44|788.8|785.44|788.8|785.44|788.8|785.44|0
1653542670000|2022-05-26 05:24:30|788.91|785.55|788.56|785.2|788.91|785.55|788.56|785.2|0
1653542680000|2022-05-26 05:24:40|788.8|785.44|788.91|785.55|788.91|785.55|788.68|785.32|0
1653542690000|2022-05-26 05:24:50|789.15|785.79|789.63|786.27|789.63|786.27|789.15|785.79|0
1653542700000|2022-05-26 05:25:00|789.39|786.03|789.63|786.27|789.63|786.27|789.39|786.03|0
1653542710000|2022-05-26 05:25:10|789.76|786.4|789.15|785.79|789.87|786.51|789.15|785.79|0
1653542720000|2022-05-26 05:25:20|788.91|785.55|788.8|785.44|788.91|785.55|788.68|785.32|0
1653542730000|2022-05-26 05:25:30|788.68|785.32|788.8|785.44|788.91|785.55|788.68|785.32|0
1653542740000|2022-05-26 05:25:40|788.91|785.55|789.28|785.92|789.28|785.92|788.91|785.55|0
1653542750000|2022-05-26 05:25:50|789.39|786.03|789.63|786.27|789.63|786.27|789.39|786.03|0
1653542760000|2022-05-26 05:26:00|789.87|786.51|789.87|786.51|789.87|786.51|789.87|786.51|0
1653542770000|2022-05-26 05:26:10|789.99|786.63|790.11|786.75|790.11|786.75|789.99|786.63|0
1653542780000|2022-05-26 05:26:20|790.35|786.99|790.35|786.99|790.35|786.99|790.11|786.75|0
1653542790000|2022-05-26 05:26:30|790.11|786.75|789.87|786.51|790.11|786.75|789.87|786.51|0
1653542800000|2022-05-26 05:26:40|789.52|786.16|789.52|786.16|789.52|786.16|789.52|786.16|0
1653542810000|2022-05-26 05:26:50|789.39|786.03|789.15|785.79|789.39|786.03|789.15|785.79|0
1653542820000|2022-05-26 05:27:00|789.28|785.92|788.8|785.44|789.28|785.92|788.68|785.32|0
1653542830000|2022-05-26 05:27:10|788.68|785.32|788.68|785.32|788.68|785.32|788.56|785.2|0
1653542840000|2022-05-26 05:27:20|788.8|785.44|788.8|785.44|788.91|785.55|788.44|785.08|0
1653542850000|2022-05-26 05:27:30|789.15|785.79|789.04|785.68|789.39|786.03|789.04|785.68|0
1653542860000|2022-05-26 05:27:40|789.39|786.03|789.39|786.03|789.52|786.16|789.39|786.03|0
1653542870000|2022-05-26 05:27:50|788.91|785.55|789.15|785.79|789.15|785.79|788.91|785.55|0
1653542890000|2022-05-26 05:28:10|789.28|785.92|789.28|785.92|789.28|785.92|789.28|785.92|0
1653542900000|2022-05-26 05:28:20|789.39|786.03|789.39|786.03|789.39|786.03|789.39|786.03|0
1653542910000|2022-05-26 05:28:30|789.63|786.27|789.63|786.27|789.63|786.27|789.63|786.27|0
1653542920000|2022-05-26 05:28:40|789.87|786.51|789.87|786.51|789.87|786.51|789.87|786.51|0
1653542930000|2022-05-26 05:28:50|790.35|786.99|789.99|786.63|790.35|786.99|789.87|786.51|0
1653542940000|2022-05-26 05:29:00|790.23|786.87|789.87|786.51|790.23|786.87|789.87|786.51|0
1653542950000|2022-05-26 05:29:10|789.63|786.27|789.63|786.27|789.63|786.27|789.63|786.27|0
1653542960000|2022-05-26 05:29:20|789.28|785.92|789.28|785.92|789.39|786.03|789.28|785.92|0
1653542970000|2022-05-26 05:29:30|789.15|785.79|788.91|785.55|789.15|785.79|788.91|785.55|0
1653542980000|2022-05-26 05:29:40|788.68|785.32|788.56|785.2|788.68|785.32|788.56|785.2|0
1653542990000|2022-05-26 05:29:50|788.68|785.32|788.91|785.55|788.91|785.55|788.56|785.2|0
1653543000000|2022-05-26 05:30:00|788.68|785.32|788.44|785.08|788.68|785.32|788.44|785.08|0
1653543010000|2022-05-26 05:30:10|788.32|784.96|788.68|785.32|788.8|785.44|788.32|784.96|0
1653543020000|2022-05-26 05:30:20|788.56|785.2|788.44|785.08|788.56|785.2|788.2|784.84|0
1653543030000|2022-05-26 05:30:30|788.2|784.84|788.44|785.08|788.44|785.08|788.2|784.84|0
1653543060000|2022-05-26 05:31:00|788.2|784.84|788.67|785.31|788.67|785.31|788.2|784.84|0
1653543070000|2022-05-26 05:31:10|788.8|785.44|788.91|785.55|789.04|785.68|788.8|785.44|0
1653543080000|2022-05-26 05:31:20|789.04|785.68|788.67|785.31|789.04|785.68|788.67|785.31|0
1653543090000|2022-05-26 05:31:30|788.2|784.84|787.96|784.6|788.44|785.08|787.96|784.6|0
1653543100000|2022-05-26 05:31:40|788.08|784.72|787.96|784.6|788.2|784.84|787.96|784.6|0
1653543110000|2022-05-26 05:31:50|787.72|784.36|788.08|784.72|788.2|784.84|787.72|784.36|0
1653543120000|2022-05-26 05:32:00|788.2|784.84|788.44|785.08|788.44|785.08|787.96|784.6|0
1653543130000|2022-05-26 05:32:10|788.32|784.96|788.32|784.96|788.32|784.96|788.32|784.96|0
1653543140000|2022-05-26 05:32:20|787.48|784.12|787.72|784.36|787.72|784.36|787.48|784.12|0
1653543150000|2022-05-26 05:32:30|787.24|783.88|787.24|783.88|787.48|784.12|787.24|783.88|0
1653543160000|2022-05-26 05:32:40|787|783.64|787|783.64|787|783.64|787|783.64|0
1653543170000|2022-05-26 05:32:50|787.13|783.77|787.24|783.88|787.24|783.88|787.13|783.77|0
1653543180000|2022-05-26 05:33:00|787.13|783.77|787.13|783.77|787.24|783.88|787.13|783.77|0
1653543190000|2022-05-26 05:33:10|787|783.64|787.24|783.88|787.24|783.88|787|783.64|0
1653543200000|2022-05-26 05:33:20|787.48|784.12|787.48|784.12|787.48|784.12|787.24|783.88|0
1653543210000|2022-05-26 05:33:30|787.24|783.88|787.48|784.12|787.48|784.12|787.24|783.88|0
1653543220000|2022-05-26 05:33:40|787.37|784.01|787.24|783.88|787.37|784.01|787.13|783.77|0
1653543230000|2022-05-26 05:33:50|787.48|784.12|787.48|784.12|787.48|784.12|787.37|784.01|0
1653543240000|2022-05-26 05:34:00|787.6|784.24|787.48|784.12|787.72|784.36|787.48|784.12|0
1653543250000|2022-05-26 05:34:10|787.72|784.36|787.72|784.36|787.72|784.36|787.72|784.36|0
1653543260000|2022-05-26 05:34:20|787.48|784.12|787.48|784.12|787.48|784.12|787|783.64|0
1653543270000|2022-05-26 05:34:30|787.72|784.36|787.48|784.12|787.72|784.36|787.48|784.12|0
1653543280000|2022-05-26 05:34:40|787.24|783.88|787.72|784.36|787.72|784.36|787.24|783.88|0
1653543290000|2022-05-26 05:34:50|787.6|784.24|787.48|784.12|787.6|784.24|787.48|784.12|0
1653543300000|2022-05-26 05:35:00|787.24|783.88|787.48|784.12|787.48|784.12|787.24|783.88|0
1653543310000|2022-05-26 05:35:10|787.37|784.01|787.24|783.88|787.37|784.01|787.24|783.88|0
1653543320000|2022-05-26 05:35:20|787.13|783.77|787.72|784.36|787.72|784.36|787|783.64|0
1653543330000|2022-05-26 05:35:30|787.48|784.12|787.84|784.48|787.84|784.48|787.48|784.12|0
1653543340000|2022-05-26 05:35:40|787.96|784.6|787.96|784.6|787.96|784.6|787.96|784.6|0
1653543350000|2022-05-26 05:35:50|787.72|784.36|787.72|784.36|787.72|784.36|787.72|784.36|0
1653543360000|2022-05-26 05:36:00|787.96|784.6|787.72|784.36|787.96|784.6|787.72|784.36|0
1653543370000|2022-05-26 05:36:10|787.84|784.48|787.96|784.6|787.96|784.6|787.84|784.48|0
1653543380000|2022-05-26 05:36:20|787.72|784.36|787.48|784.12|787.72|784.36|787.37|784.01|0
1653543390000|2022-05-26 05:36:30|787.24|783.88|787.13|783.77|787.24|783.88|787|783.64|0
1653543400000|2022-05-26 05:36:40|787.24|783.88|787.24|783.88|787.24|783.88|787|783.64|0
1653543410000|2022-05-26 05:36:50|787.13|783.77|787|783.64|787.24|783.88|787|783.64|0
1653543420000|2022-05-26 05:37:00|787.24|783.88|787.96|784.6|787.96|784.6|787.24|783.88|0
1653543430000|2022-05-26 05:37:10|787.72|784.36|787.6|784.24|787.72|784.36|787.6|784.24|0
1653543440000|2022-05-26 05:37:20|787.72|784.36|787.84|784.48|787.84|784.48|787.72|784.36|0
1653543450000|2022-05-26 05:37:30|787.72|784.36|787.84|784.48|787.84|784.48|787.72|784.36|0
1653543460000|2022-05-26 05:37:40|787.96|784.6|788.2|784.84|788.2|784.84|787.96|784.6|0
1653543470000|2022-05-26 05:37:50|787.96|784.6|787.96|784.6|787.96|784.6|787.96|784.6|0
1653543480000|2022-05-26 05:38:00|787.72|784.36|787.96|784.6|787.96|784.6|787.72|784.36|0
1653543490000|2022-05-26 05:38:10|787.84|784.48|787.96|784.6|787.96|784.6|787.84|784.48|0
1653543500000|2022-05-26 05:38:20|788.2|784.84|788.2|784.84|788.2|784.84|788.08|784.72|0
1653543510000|2022-05-26 05:38:30|788.44|785.08|788.67|785.31|788.67|785.31|788.44|785.08|0
1653543520000|2022-05-26 05:38:40|788.44|785.08|788.67|785.31|788.67|785.31|788.44|785.08|0
1653543530000|2022-05-26 05:38:50|788.44|785.08|788.44|785.08|788.44|785.08|788.44|785.08|0
1653543540000|2022-05-26 05:39:00|788.67|785.31|788.67|785.31|788.67|785.31|788.56|785.2|0
1653543550000|2022-05-26 05:39:10|788.56|785.2|788.67|785.31|788.67|785.31|788.56|785.2|0
1653543560000|2022-05-26 05:39:20|788.56|785.2|788.44|785.08|788.56|785.2|788.44|785.08|0
1653543570000|2022-05-26 05:39:30|788.67|785.31|788.91|785.55|788.91|785.55|788.67|785.31|0
1653543580000|2022-05-26 05:39:40|789.87|786.51|789.75|786.39|789.87|786.51|789.63|786.27|0
1653543590000|2022-05-26 05:39:50|789.87|786.51|789.63|786.27|789.87|786.51|789.63|786.27|0
1653543600000|2022-05-26 05:40:00|789.87|786.51|790.11|786.75|790.35|786.99|789.87|786.51|0
1653543610000|2022-05-26 05:40:10|789.87|786.51|789.87|786.51|789.99|786.63|789.87|786.51|0
1653543620000|2022-05-26 05:40:20|789.75|786.39|789.51|786.15|789.75|786.39|789.51|786.15|0
1653543630000|2022-05-26 05:40:30|789.63|786.27|789.63|786.27|789.87|786.51|789.63|786.27|0
1653543640000|2022-05-26 05:40:40|789.39|786.03|789.39|786.03|789.39|786.03|789.39|786.03|0
1653543650000|2022-05-26 05:40:50|789.28|785.92|789.39|786.03|789.39|786.03|789.28|785.92|0
1653543660000|2022-05-26 05:41:00|789.04|785.68|789.04|785.68|789.04|785.68|789.04|785.68|0
1653543670000|2022-05-26 05:41:10|788.91|785.55|788.8|785.44|788.91|785.55|788.8|785.44|0
1653543680000|2022-05-26 05:41:20|788.67|785.31|788.2|784.84|788.67|785.31|788.2|784.84|0
1653543690000|2022-05-26 05:41:30|788.43|785.07|788.32|784.96|788.67|785.31|788.2|784.84|0
1653543700000|2022-05-26 05:41:40|788.43|785.07|788.43|785.07|788.43|785.07|788.43|785.07|0
1653543710000|2022-05-26 05:41:50|787.96|784.6|787.96|784.6|787.96|784.6|787.96|784.6|0
1653543720000|2022-05-26 05:42:00|787.72|784.36|787.72|784.36|787.84|784.48|787.72|784.36|0
1653543740000|2022-05-26 05:42:20|787.48|784.12|787.48|784.12|787.48|784.12|787.48|784.12|0
1653543750000|2022-05-26 05:42:30|787.84|784.48|788.2|784.84|788.2|784.84|787.72|784.36|0
1653543760000|2022-05-26 05:42:40|788.56|785.2|788.56|785.2|788.56|785.2|788.43|785.07|0
1653543770000|2022-05-26 05:42:50|788.43|785.07|788.43|785.07|788.67|785.31|788.43|785.07|0
1653543780000|2022-05-26 05:43:00|788.2|784.84|788.56|785.2|788.56|785.2|788.2|784.84|0
1653543790000|2022-05-26 05:43:10|788.43|785.07|788.43|785.07|788.43|785.07|788.43|785.07|0
1653543800000|2022-05-26 05:43:20|788.56|785.2|788.67|785.31|788.67|785.31|788.56|785.2|0
1653543810000|2022-05-26 05:43:30|788.56|785.2|788.91|785.55|788.91|785.55|788.56|785.2|0
1653543820000|2022-05-26 05:43:40|788.67|785.31|788.43|785.07|788.67|785.31|788.43|785.07|0
1653543830000|2022-05-26 05:43:50|788.32|784.96|788.43|785.07|788.43|785.07|788.2|784.84|0
1653543840000|2022-05-26 05:44:00|788.2|784.84|788.2|784.84|788.32|784.96|788.2|784.84|0
1653543850000|2022-05-26 05:44:10|788.32|784.96|787.96|784.6|788.32|784.96|787.96|784.6|0
1653543860000|2022-05-26 05:44:20|788.08|784.72|788.56|785.2|788.67|785.31|788.08|784.72|0
1653543870000|2022-05-26 05:44:30|788.8|785.44|788.8|785.44|788.8|785.44|788.8|785.44|0
1653543880000|2022-05-26 05:44:40|788.67|785.31|788.56|785.2|788.67|785.31|788.56|785.2|0
1653543890000|2022-05-26 05:44:50|788.43|785.07|788.2|784.84|788.67|785.31|788.2|784.84|0
1653543900000|2022-05-26 05:45:00|787.96|784.6|788.67|785.31|788.67|785.31|787.96|784.6|0
1653543910000|2022-05-26 05:45:10|788.56|785.2|788.32|784.96|788.56|785.2|788.32|784.96|0
1653543920000|2022-05-26 05:45:20|788.43|785.07|788.8|785.44|788.8|785.44|788.43|785.07|0
1653543930000|2022-05-26 05:45:30|788.67|785.31|789.15|785.79|789.15|785.79|788.67|785.31|0
1653543940000|2022-05-26 05:45:40|789.04|785.68|789.15|785.79|789.15|785.79|788.91|785.55|0
1653543950000|2022-05-26 05:45:50|788.8|785.44|788.8|785.44|788.8|785.44|788.67|785.31|0
1653543960000|2022-05-26 05:46:00|788.67|785.31|788.08|784.72|788.67|785.31|788.08|784.72|0
1653543970000|2022-05-26 05:46:10|787.96|784.6|787.24|783.88|787.96|784.6|787.24|783.88|0
1653543980000|2022-05-26 05:46:20|787.48|784.12|787|783.64|787.48|784.12|787|783.64|0
1653543990000|2022-05-26 05:46:30|787.13|783.77|787.24|783.88|787.24|783.88|787|783.64|0
1653544000000|2022-05-26 05:46:40|787.13|783.77|787.13|783.77|787.13|783.77|787.13|783.77|0
1653544010000|2022-05-26 05:46:50|787|783.64|787.13|783.77|787.13|783.77|787|783.64|0
1653544020000|2022-05-26 05:47:00|787.24|783.88|787.13|783.77|787.24|783.88|787.13|783.77|0
1653544030000|2022-05-26 05:47:10|787.24|783.88|787.72|784.36|787.72|784.36|787.24|783.88|0
1653544040000|2022-05-26 05:47:20|787.48|784.12|787|783.64|787.48|784.12|787|783.64|0
1653544050000|2022-05-26 05:47:30|786.89|783.53|786.89|783.53|786.89|783.53|786.89|783.53|0
1653544060000|2022-05-26 05:47:40|787|783.64|787|783.64|787|783.64|787|783.64|0
1653544070000|2022-05-26 05:47:50|786.89|783.53|786.89|783.53|786.89|783.53|786.89|783.53|0
1653544080000|2022-05-26 05:48:00|786.76|783.4|787|783.64|787|783.64|786.76|783.4|0
1653544090000|2022-05-26 05:48:10|786.89|783.53|787|783.64|787|783.64|786.89|783.53|0
1653544100000|2022-05-26 05:48:20|786.89|783.53|787|783.64|787|783.64|786.89|783.53|0
1653544110000|2022-05-26 05:48:30|787.24|783.88|787.24|783.88|787.24|783.88|787.24|783.88|0
1653544120000|2022-05-26 05:48:40|787.48|784.12|787.72|784.36|787.72|784.36|787.48|784.12|0
1653544130000|2022-05-26 05:48:50|787.96|784.6|788.08|784.72|788.08|784.72|787.96|784.6|0
1653544140000|2022-05-26 05:49:00|787.84|784.48|787.6|784.24|787.84|784.48|787.6|784.24|0
1653544150000|2022-05-26 05:49:10|787.96|784.6|787.84|784.48|787.96|784.6|787.84|784.48|0
1653544160000|2022-05-26 05:49:20|787.72|784.36|787.84|784.48|787.96|784.6|787.72|784.36|0
1653544170000|2022-05-26 05:49:30|788.08|784.72|788.43|785.07|788.43|785.07|788.08|784.72|0
1653544180000|2022-05-26 05:49:40|788.56|785.2|788.32|784.96|788.56|785.2|788.19|784.83|0
1653544200000|2022-05-26 05:50:00|788.19|784.83|788.43|785.07|788.43|785.07|788.19|784.83|0
1653544210000|2022-05-26 05:50:10|788.91|785.55|790.11|786.75|790.11|786.75|788.91|785.55|0
1653544220000|2022-05-26 05:50:20|789.99|786.63|789.27|785.91|789.99|786.63|789.27|785.91|0
1653544230000|2022-05-26 05:50:30|789.39|786.03|789.63|786.27|789.63|786.27|789.39|786.03|0
1653544240000|2022-05-26 05:50:40|789.99|786.63|789.99|786.63|789.99|786.63|789.99|786.63|0
1653544250000|2022-05-26 05:50:50|789.87|786.51|790.11|786.75|790.11|786.75|789.87|786.51|0
1653544260000|2022-05-26 05:51:00|790.23|786.87|790.71|787.35|790.71|787.35|790.23|786.87|0
1653544270000|2022-05-26 05:51:10|791.06|787.7|791.06|787.7|791.06|787.7|790.95|787.59|0
1653544280000|2022-05-26 05:51:20|791.19|787.83|791.3|787.94|791.3|787.94|791.19|787.83|0
1653544290000|2022-05-26 05:51:30|791.19|787.83|791.3|787.94|791.3|787.94|791.19|787.83|0
1653544300000|2022-05-26 05:51:40|791.19|787.83|790.82|787.46|791.19|787.83|790.58|787.22|0
1653544310000|2022-05-26 05:51:50|791.19|787.83|791.3|787.94|791.3|787.94|791.06|787.7|0
1653544320000|2022-05-26 05:52:00|791.54|788.18|792.26|788.9|792.5|789.14|791.54|788.18|0
1653544330000|2022-05-26 05:52:10|792.02|788.66|792.02|788.66|792.02|788.66|791.9|788.54|0
1653544340000|2022-05-26 05:52:20|791.78|788.42|791.78|788.42|791.78|788.42|791.54|788.18|0
1653544350000|2022-05-26 05:52:30|791.9|788.54|792.02|788.66|792.02|788.66|791.78|788.42|0
1653544370000|2022-05-26 05:52:50|792.26|788.9|792.5|789.14|792.5|789.14|792.26|788.9|0
1653544380000|2022-05-26 05:53:00|792.62|789.26|792.74|789.38|792.97|789.61|792.62|789.26|0
1653544390000|2022-05-26 05:53:10|792.5|789.14|792.5|789.14|792.5|789.14|792.26|788.9|0
1653544400000|2022-05-26 05:53:20|792.26|788.9|792.26|788.9|792.26|788.9|792.26|788.9|0
1653544410000|2022-05-26 05:53:30|792.38|789.02|792.62|789.26|792.62|789.26|792.38|789.02|0
1653544420000|2022-05-26 05:53:40|792.5|789.14|792.02|788.66|792.5|789.14|792.02|788.66|0
1653544430000|2022-05-26 05:53:50|792.26|788.9|792.5|789.14|792.5|789.14|792.26|788.9|0
1653544440000|2022-05-26 05:54:00|792.62|789.26|792.5|789.14|792.62|789.26|792.5|789.14|0
1653544460000|2022-05-26 05:54:20|792.62|789.26|792.62|789.26|792.62|789.26|792.5|789.14|0
1653544470000|2022-05-26 05:54:30|792.86|789.5|792.74|789.38|792.86|789.5|792.74|789.38|0
1653544480000|2022-05-26 05:54:40|792.97|789.61|792.86|789.5|792.97|789.61|792.74|789.38|0
1653544490000|2022-05-26 05:54:50|792.97|789.61|793.21|789.85|793.21|789.85|792.86|789.5|0
1653544500000|2022-05-26 05:55:00|792.97|789.61|793.1|789.74|793.21|789.85|792.97|789.61|0
1653544510000|2022-05-26 05:55:10|792.86|789.5|792.74|789.38|792.86|789.5|792.74|789.38|0
1653544520000|2022-05-26 05:55:20|792.86|789.5|792.62|789.26|792.86|789.5|792.62|789.26|0
1653544530000|2022-05-26 05:55:30|792.5|789.14|792.5|789.14|792.5|789.14|792.5|789.14|0
1653544540000|2022-05-26 05:55:40|792.26|788.9|792.02|788.66|792.26|788.9|792.02|788.66|0
1653544550000|2022-05-26 05:55:50|792.14|788.78|792.14|788.78|792.14|788.78|792.02|788.66|0
1653544560000|2022-05-26 05:56:00|792.02|788.66|792.02|788.66|792.02|788.66|791.9|788.54|0
1653544570000|2022-05-26 05:56:10|791.9|788.54|792.5|789.14|792.5|789.14|791.9|788.54|0
1653544580000|2022-05-26 05:56:20|792.38|789.02|792.5|789.14|792.5|789.14|792.38|789.02|0
1653544590000|2022-05-26 05:56:30|792.26|788.9|792.26|788.9|792.26|788.9|792.26|788.9|0
1653544600000|2022-05-26 05:56:40|792.5|789.14|792.5|789.14|792.5|789.14|792.5|789.14|0
1653544610000|2022-05-26 05:56:50|792.26|788.9|792.38|789.02|792.38|789.02|792.14|788.78|0
1653544620000|2022-05-26 05:57:00|792.02|788.66|792.62|789.26|792.62|789.26|792.02|788.66|0
1653544630000|2022-05-26 05:57:10|794.41|791.05|794.65|791.29|795.13|791.77|794.41|791.05|0
1653544640000|2022-05-26 05:57:20|794.29|790.93|793.93|790.57|794.29|790.93|793.93|790.57|0
1653544650000|2022-05-26 05:57:30|794.17|790.81|794.65|791.29|794.65|791.29|793.93|790.57|0
1653544660000|2022-05-26 05:57:40|794.53|791.17|794.53|791.17|794.53|791.17|794.41|791.05|0
1653544670000|2022-05-26 05:57:50|795.13|791.77|795.25|791.89|795.37|792.01|795.13|791.77|0
1653544680000|2022-05-26 05:58:00|794.65|791.29|794.06|790.7|794.65|791.29|794.06|790.7|0
1653544690000|2022-05-26 05:58:10|793.93|790.57|793.58|790.22|793.93|790.57|793.58|790.22|0
1653544700000|2022-05-26 05:58:20|793.45|790.09|793.69|790.33|793.69|790.33|793.45|790.09|0
1653544710000|2022-05-26 05:58:30|793.45|790.09|792.74|789.38|793.45|790.09|792.74|789.38|0
1653544730000|2022-05-26 05:58:50|792.86|789.5|792.5|789.14|792.86|789.5|792.5|789.14|0
1653544740000|2022-05-26 05:59:00|792.38|789.02|791.3|787.94|792.38|789.02|791.3|787.94|0
1653544750000|2022-05-26 05:59:10|791.54|788.18|791.9|788.54|791.9|788.54|791.54|788.18|0
1653544760000|2022-05-26 05:59:20|791.78|788.42|791.9|788.54|791.9|788.54|791.78|788.42|0
1653544770000|2022-05-26 05:59:30|792.02|788.66|791.78|788.42|792.02|788.66|791.78|788.42|0
1653544780000|2022-05-26 05:59:40|791.66|788.3|791.66|788.3|791.66|788.3|791.66|788.3|0
1653544790000|2022-05-26 05:59:50|792.02|788.66|792.5|789.14|792.5|789.14|792.02|788.66|0
1653544800000|2022-05-26 06:00:00|791.78|788.42|792.02|788.66|792.26|788.9|791.78|788.42|0
1653544810000|2022-05-26 06:00:10|791.3|787.94|790.82|787.46|791.3|787.94|790.82|787.46|0
1653544820000|2022-05-26 06:00:20|791.06|787.7|790.71|787.35|791.06|787.7|790.71|787.35|0
1653544830000|2022-05-26 06:00:30|790.58|787.22|790.23|786.87|790.58|787.22|790.23|786.87|0
1653544840000|2022-05-26 06:00:40|790.95|787.59|791.54|788.18|791.54|788.18|790.47|787.11|0
1653544850000|2022-05-26 06:00:50|791.42|788.06|791.78|788.42|791.78|788.42|791.42|788.06|0
1653544860000|2022-05-26 06:01:00|792.02|788.66|792.5|789.14|792.5|789.14|792.02|788.66|0
1653544870000|2022-05-26 06:01:10|792.14|788.78|792.26|788.9|792.26|788.9|792.14|788.78|0
1653544880000|2022-05-26 06:01:20|792.02|788.66|792.38|789.02|792.38|789.02|792.02|788.66|0
1653544890000|2022-05-26 06:01:30|792.5|789.14|792.97|789.61|792.97|789.61|792.5|789.14|0
1653544900000|2022-05-26 06:01:40|792.73|789.37|792.5|789.14|792.73|789.37|792.5|789.14|0
1653544910000|2022-05-26 06:01:50|792.38|789.02|792.73|789.37|792.73|789.37|792.38|789.02|0
1653544920000|2022-05-26 06:02:00|792.97|789.61|793.21|789.85|793.21|789.85|792.97|789.61|0
1653544930000|2022-05-26 06:02:10|792.97|789.61|792.97|789.61|793.1|789.74|792.97|789.61|0
1653544940000|2022-05-26 06:02:20|792.73|789.37|793.21|789.85|793.21|789.85|792.26|788.9|0
1653544950000|2022-05-26 06:02:30|792.97|789.61|793.21|789.85|793.45|790.09|792.97|789.61|0
1653544960000|2022-05-26 06:02:40|792.97|789.61|792.5|789.14|792.97|789.61|792.5|789.14|0
1653544970000|2022-05-26 06:02:50|792.26|788.9|792.38|789.02|792.5|789.14|792.26|788.9|0
1653544980000|2022-05-26 06:03:00|792.02|788.66|792.38|789.02|792.38|789.02|791.9|788.54|0
1653544990000|2022-05-26 06:03:10|792.62|789.26|793.21|789.85|793.21|789.85|792.62|789.26|0
1653545000000|2022-05-26 06:03:20|793.1|789.74|793.21|789.85|793.45|790.09|793.1|789.74|0
1653545010000|2022-05-26 06:03:30|792.86|789.5|792.97|789.61|792.97|789.61|792.86|789.5|0
1653545020000|2022-05-26 06:03:40|793.45|790.09|794.17|790.81|794.17|790.81|793.45|790.09|0
1653545030000|2022-05-26 06:03:50|794.29|790.93|794.17|790.81|794.29|790.93|794.17|790.81|0
1653545040000|2022-05-26 06:04:00|794.29|790.93|793.93|790.57|794.65|791.29|793.93|790.57|0
1653545050000|2022-05-26 06:04:10|793.82|790.46|794.17|790.81|794.17|790.81|793.82|790.46|0
1653545060000|2022-05-26 06:04:20|794.41|791.05|794.41|791.05|794.41|791.05|794.41|791.05|0
1653545070000|2022-05-26 06:04:30|794.17|790.81|793.69|790.33|794.17|790.81|793.69|790.33|0
1653545080000|2022-05-26 06:04:40|793.93|790.57|793.93|790.57|793.93|790.57|793.93|790.57|0
1653545090000|2022-05-26 06:04:50|793.69|790.33|793.82|790.46|793.82|790.46|793.45|790.09|0
1653545100000|2022-05-26 06:05:00|793.93|790.57|793.93|790.57|793.93|790.57|793.82|790.46|0
1653545110000|2022-05-26 06:05:10|793.45|790.09|792.86|789.5|793.45|790.09|792.86|789.5|0
1653545120000|2022-05-26 06:05:20|792.97|789.61|793.21|789.85|793.21|789.85|792.97|789.61|0
1653545130000|2022-05-26 06:05:30|792.97|789.61|793.1|789.74|793.1|789.74|792.97|789.61|0
1653545140000|2022-05-26 06:05:40|793.21|789.85|792.5|789.14|793.21|789.85|792.5|789.14|0
1653545150000|2022-05-26 06:05:50|792.62|789.26|793.69|790.33|793.82|790.46|792.62|789.26|0
1653545160000|2022-05-26 06:06:00|793.45|790.09|793.21|789.85|793.45|790.09|793.21|789.85|0
1653545170000|2022-05-26 06:06:10|792.97|789.61|792.73|789.37|792.97|789.61|792.73|789.37|0
1653545180000|2022-05-26 06:06:20|793.21|789.85|793.21|789.85|793.21|789.85|792.97|789.61|0
1653545190000|2022-05-26 06:06:30|793.34|789.98|793.93|790.57|793.93|790.57|793.34|789.98|0
1653545200000|2022-05-26 06:06:40|793.82|790.46|793.93|790.57|793.93|790.57|793.82|790.46|0
1653545210000|2022-05-26 06:06:50|794.17|790.81|794.41|791.05|794.41|791.05|794.17|790.81|0
1653545220000|2022-05-26 06:07:00|794.65|791.29|794.17|790.81|794.65|791.29|793.93|790.57|0
1653545230000|2022-05-26 06:07:10|793.93|790.57|793.69|790.33|793.93|790.57|793.69|790.33|0
1653545240000|2022-05-26 06:07:20|793.93|790.57|794.77|791.41|794.77|791.41|793.93|790.57|0
1653545250000|2022-05-26 06:07:30|794.65|791.29|794.89|791.53|794.89|791.53|794.65|791.29|0
1653545260000|2022-05-26 06:07:40|794.29|790.93|794.41|791.05|794.41|791.05|794.29|790.93|0
1653545270000|2022-05-26 06:07:50|794.53|791.17|794.05|790.69|794.53|791.17|794.05|790.69|0
1653545280000|2022-05-26 06:08:00|793.93|790.57|794.29|790.93|794.29|790.93|793.93|790.57|0
1653545290000|2022-05-26 06:08:10|794.17|790.81|794.65|791.29|794.65|791.29|794.17|790.81|0
1653545300000|2022-05-26 06:08:20|795.13|791.77|795.37|792.01|795.6|792.24|795.13|791.77|0
1653545310000|2022-05-26 06:08:30|795.6|792.24|795.73|792.37|795.84|792.48|795.37|792.01|0
1653545320000|2022-05-26 06:08:40|795.6|792.24|794.89|791.53|795.6|792.24|794.89|791.53|0
1653545330000|2022-05-26 06:08:50|795.01|791.65|794.89|791.53|795.01|791.65|794.89|791.53|0
1653545340000|2022-05-26 06:09:00|794.41|791.05|794.17|790.81|794.41|791.05|794.17|790.81|0
1653545350000|2022-05-26 06:09:10|793.93|790.57|794.89|791.53|794.89|791.53|793.93|790.57|0
1653545360000|2022-05-26 06:09:20|795.13|791.77|794.89|791.53|795.13|791.77|794.89|791.53|0
1653545370000|2022-05-26 06:09:30|795.01|791.65|795.13|791.77|795.13|791.77|794.65|791.29|0
1653545380000|2022-05-26 06:09:40|795.37|792.01|794.89|791.53|795.37|792.01|794.89|791.53|0
1653545390000|2022-05-26 06:09:50|795.01|791.65|794.89|791.53|795.13|791.77|794.89|791.53|0
1653545400000|2022-05-26 06:10:00|795.01|791.65|794.65|791.29|795.01|791.65|794.65|791.29|0
1653545410000|2022-05-26 06:10:10|794.41|791.05|794.29|790.93|794.41|791.05|794.29|790.93|0
1653545420000|2022-05-26 06:10:20|794.65|791.29|794.65|791.29|794.65|791.29|794.65|791.29|0
1653545430000|2022-05-26 06:10:30|794.77|791.41|794.41|791.05|794.77|791.41|794.41|791.05|0
1653545440000|2022-05-26 06:10:40|794.17|790.81|793.69|790.33|794.17|790.81|793.69|790.33|0
1653545450000|2022-05-26 06:10:50|793.58|790.22|793.45|790.09|793.58|790.22|793.45|790.09|0
1653545460000|2022-05-26 06:11:00|793.58|790.22|793.45|790.09|793.58|790.22|793.45|790.09|0
1653545470000|2022-05-26 06:11:10|793.58|790.22|793.21|789.85|793.58|790.22|793.21|789.85|0
1653545480000|2022-05-26 06:11:20|793.1|789.74|792.73|789.37|793.1|789.74|792.73|789.37|0
1653545490000|2022-05-26 06:11:30|792.49|789.13|792.86|789.5|792.86|789.5|792.49|789.13|0
1653545500000|2022-05-26 06:11:40|792.73|789.37|792.49|789.13|792.73|789.37|792.49|789.13|0
1653545510000|2022-05-26 06:11:50|792.14|788.78|792.02|788.66|792.14|788.78|792.02|788.66|0
1653545520000|2022-05-26 06:12:00|792.26|788.9|792.49|789.13|792.49|789.13|792.26|788.9|0
1653545530000|2022-05-26 06:12:10|792.62|789.26|792.49|789.13|792.73|789.37|792.49|789.13|0
1653545540000|2022-05-26 06:12:20|792.73|789.37|792.62|789.26|792.73|789.37|792.49|789.13|0
1653545550000|2022-05-26 06:12:30|792.73|789.37|792.86|789.5|792.86|789.5|792.73|789.37|0
1653545560000|2022-05-26 06:12:40|792.73|789.37|792.73|789.37|792.73|789.37|792.73|789.37|0
1653545570000|2022-05-26 06:12:50|792.97|789.61|792.86|789.5|792.97|789.61|792.86|789.5|0
1653545580000|2022-05-26 06:13:00|792.97|789.61|793.21|789.85|793.21|789.85|792.97|789.61|0
1653545590000|2022-05-26 06:13:10|793.34|789.98|793.21|789.85|793.34|789.98|793.21|789.85|0
1653545600000|2022-05-26 06:13:20|793.45|790.09|793.45|790.09|793.45|790.09|793.45|790.09|0
1653545620000|2022-05-26 06:13:40|793.21|789.85|793.21|789.85|793.21|789.85|793.21|789.85|0
1653545630000|2022-05-26 06:13:50|793.34|789.98|793.21|789.85|793.34|789.98|793.21|789.85|0
1653545640000|2022-05-26 06:14:00|792.97|789.61|792.49|789.13|792.97|789.61|792.49|789.13|0
1653545650000|2022-05-26 06:14:10|792.73|789.37|792.49|789.13|792.73|789.37|792.49|789.13|0
1653545660000|2022-05-26 06:14:20|792.38|789.02|792.97|789.61|793.34|789.98|792.38|789.02|0
1653545670000|2022-05-26 06:14:30|793.21|789.85|792.97|789.61|793.34|789.98|792.97|789.61|0
1653545680000|2022-05-26 06:14:40|794.17|790.81|793.69|790.33|794.17|790.81|793.69|790.33|0
1653545690000|2022-05-26 06:14:50|793.93|790.57|793.93|790.57|793.93|790.57|793.93|790.57|0
1653545700000|2022-05-26 06:15:00|793.21|789.85|792.97|789.61|793.21|789.85|792.97|789.61|0
1653545710000|2022-05-26 06:15:10|793.21|789.85|793.21|789.85|793.34|789.98|793.21|789.85|0
1653545720000|2022-05-26 06:15:20|792.97|789.61|792.97|789.61|793.1|789.74|792.97|789.61|0
1653545730000|2022-05-26 06:15:30|792.73|789.37|792.49|789.13|792.73|789.37|792.25|788.89|0
1653545740000|2022-05-26 06:15:40|792.25|788.89|792.25|788.89|792.25|788.89|792.25|788.89|0
1653545750000|2022-05-26 06:15:50|792.38|789.02|792.38|789.02|792.38|789.02|792.38|789.02|0
1653545760000|2022-05-26 06:16:00|792.25|788.89|791.3|787.94|792.25|788.89|791.3|787.94|0
1653545770000|2022-05-26 06:16:10|791.54|788.18|791.3|787.94|791.54|788.18|791.18|787.82|0
1653545780000|2022-05-26 06:16:20|791.54|788.18|791.3|787.94|791.54|788.18|791.3|787.94|0
1653545790000|2022-05-26 06:16:30|791.42|788.06|791.42|788.06|791.42|788.06|791.42|788.06|0
1653545800000|2022-05-26 06:16:40|791.3|787.94|791.06|787.7|791.3|787.94|791.06|787.7|0
1653545810000|2022-05-26 06:16:50|790.82|787.46|790.58|787.22|790.82|787.46|790.58|787.22|0
1653545820000|2022-05-26 06:17:00|790.34|786.98|790.23|786.87|790.34|786.98|790.23|786.87|0
1653545830000|2022-05-26 06:17:10|790.34|786.98|790.58|787.22|790.58|787.22|790.34|786.98|0
1653545840000|2022-05-26 06:17:20|790.82|787.46|790.58|787.22|790.82|787.46|790.58|787.22|0
1653545850000|2022-05-26 06:17:30|790.82|787.46|790.34|786.98|790.82|787.46|790.34|786.98|0
1653545860000|2022-05-26 06:17:40|790.1|786.74|790.58|787.22|790.58|787.22|790.1|786.74|0
1653545870000|2022-05-26 06:17:50|790.34|786.98|790.34|786.98|790.34|786.98|790.34|786.98|0
1653545880000|2022-05-26 06:18:00|790.58|787.22|790.1|786.74|790.58|787.22|790.1|786.74|0
1653545890000|2022-05-26 06:18:10|790.34|786.98|790.1|786.74|790.47|787.11|790.1|786.74|0
1653545900000|2022-05-26 06:18:20|789.86|786.5|789.86|786.5|789.86|786.5|789.86|786.5|0
1653545910000|2022-05-26 06:18:30|789.99|786.63|789.99|786.63|790.1|786.74|789.99|786.63|0
1653545920000|2022-05-26 06:18:40|790.1|786.74|790.34|786.98|790.34|786.98|790.1|786.74|0
1653545940000|2022-05-26 06:19:00|790.58|787.22|790.58|787.22|790.71|787.35|790.58|787.22|0
1653545950000|2022-05-26 06:19:10|790.23|786.87|790.34|786.98|790.34|786.98|790.23|786.87|0
1653545960000|2022-05-26 06:19:20|790.23|786.87|789.86|786.5|790.23|786.87|789.86|786.5|0
1653545970000|2022-05-26 06:19:30|790.1|786.74|790.1|786.74|790.1|786.74|789.99|786.63|0
1653545980000|2022-05-26 06:19:40|789.86|786.5|789.86|786.5|789.86|786.5|789.86|786.5|0
1653545990000|2022-05-26 06:19:50|789.62|786.26|789.62|786.26|789.62|786.26|789.62|786.26|0
1653546000000|2022-05-26 06:20:00|789.86|786.5|789.62|786.26|789.86|786.5|789.39|786.03|0
1653546010000|2022-05-26 06:20:10|789.75|786.39|789.75|786.39|789.75|786.39|789.62|786.26|0
1653546020000|2022-05-26 06:20:20|790.1|786.74|790.23|786.87|790.23|786.87|790.1|786.74|0
1653546030000|2022-05-26 06:20:30|790.34|786.98|790.34|786.98|790.34|786.98|790.34|786.98|0
1653546040000|2022-05-26 06:20:40|790.58|787.22|790.58|787.22|790.82|787.46|790.58|787.22|0
1653546050000|2022-05-26 06:20:50|791.54|788.18|791.3|787.94|791.54|788.18|791.3|787.94|0
1653546060000|2022-05-26 06:21:00|791.54|788.18|791.54|788.18|791.54|788.18|791.54|788.18|0
1653546070000|2022-05-26 06:21:10|791.78|788.42|791.78|788.42|791.78|788.42|791.54|788.18|0
1653546080000|2022-05-26 06:21:20|791.54|788.18|791.3|787.94|791.54|788.18|791.3|787.94|0
1653546090000|2022-05-26 06:21:30|791.06|787.7|791.3|787.94|791.3|787.94|791.06|787.7|0
1653546100000|2022-05-26 06:21:40|791.06|787.7|790.94|787.58|791.06|787.7|790.94|787.58|0
1653546110000|2022-05-26 06:21:50|790.82|787.46|790.58|787.22|790.82|787.46|790.58|787.22|0
1653546120000|2022-05-26 06:22:00|790.34|786.98|790.34|786.98|790.34|786.98|790.34|786.98|0
1653546130000|2022-05-26 06:22:10|790.1|786.74|789.86|786.5|790.1|786.74|789.86|786.5|0
1653546140000|2022-05-26 06:22:20|789.39|786.03|789.39|786.03|789.39|786.03|789.39|786.03|0
1653546150000|2022-05-26 06:22:30|789.62|786.26|789.62|786.26|789.62|786.26|789.62|786.26|0
1653546160000|2022-05-26 06:22:40|789.75|786.39|789.39|786.03|789.75|786.39|789.39|786.03|0
1653546170000|2022-05-26 06:22:50|789.03|785.67|789.15|785.79|789.15|785.79|788.91|785.55|0
1653546180000|2022-05-26 06:23:00|789.27|785.91|789.39|786.03|789.51|786.15|789.15|785.79|0
1653546190000|2022-05-26 06:23:10|789.15|785.79|789.39|786.03|789.39|786.03|789.15|785.79|0
1653546210000|2022-05-26 06:23:30|789.15|785.79|789.15|785.79|789.15|785.79|789.15|785.79|0
1653546220000|2022-05-26 06:23:40|788.91|785.55|789.15|785.79|789.15|785.79|788.91|785.55|0
1653546230000|2022-05-26 06:23:50|789.39|786.03|789.39|786.03|789.39|786.03|789.39|786.03|0
1653546240000|2022-05-26 06:24:00|789.27|785.91|789.62|786.26|789.62|786.26|789.27|785.91|0
1653546250000|2022-05-26 06:24:10|789.39|786.03|789.62|786.26|789.62|786.26|789.39|786.03|0
1653546260000|2022-05-26 06:24:20|789.51|786.15|789.51|786.15|789.62|786.26|789.51|786.15|0
1653546270000|2022-05-26 06:24:30|789.39|786.03|789.15|785.79|789.39|786.03|789.15|785.79|0
1653546280000|2022-05-26 06:24:40|788.91|785.55|788.79|785.43|789.03|785.67|788.79|785.43|0
1653546290000|2022-05-26 06:24:50|788.91|785.55|788.67|785.31|788.91|785.55|788.67|785.31|0
1653546300000|2022-05-26 06:25:00|789.39|786.03|789.39|786.03|789.39|786.03|789.39|786.03|0
1653546310000|2022-05-26 06:25:10|789.15|785.79|789.15|785.79|789.15|785.79|789.15|785.79|0
1653546320000|2022-05-26 06:25:20|789.39|786.03|789.27|785.91|789.39|786.03|789.27|785.91|0
1653546330000|2022-05-26 06:25:30|789.15|785.79|789.39|786.03|789.39|786.03|789.15|785.79|0
1653546340000|2022-05-26 06:25:40|789.15|785.79|788.79|785.43|789.15|785.79|788.79|785.43|0
1653546350000|2022-05-26 06:25:50|788.91|785.55|788.91|785.55|788.91|785.55|788.67|785.31|0
1653546360000|2022-05-26 06:26:00|789.15|785.79|789.15|785.79|789.27|785.91|788.91|785.55|0
1653546370000|2022-05-26 06:26:10|789.27|785.91|789.15|785.79|789.27|785.91|789.15|785.79|0
1653546380000|2022-05-26 06:26:20|789.03|785.67|789.15|785.79|789.15|785.79|789.03|785.67|0
1653546390000|2022-05-26 06:26:30|789.39|786.03|789.62|786.26|789.62|786.26|789.39|786.03|0
1653546400000|2022-05-26 06:26:40|789.39|786.03|789.39|786.03|789.39|786.03|789.39|786.03|0
1653546410000|2022-05-26 06:26:50|789.15|785.79|789.15|785.79|789.15|785.79|789.15|785.79|0
1653546420000|2022-05-26 06:27:00|789.39|786.03|789.15|785.79|789.39|786.03|789.15|785.79|0
1653546440000|2022-05-26 06:27:20|789.39|786.03|789.39|786.03|789.39|786.03|789.39|786.03|0
1653546450000|2022-05-26 06:27:30|789.62|786.26|789.86|786.5|789.86|786.5|789.62|786.26|0
1653546470000|2022-05-26 06:27:50|790.58|787.22|790.82|787.46|790.82|787.46|790.58|787.22|0
1653546480000|2022-05-26 06:28:00|790.58|787.22|790.34|786.98|790.58|787.22|790.34|786.98|0
1653546490000|2022-05-26 06:28:10|790.47|787.11|790.58|787.22|790.58|787.22|790.34|786.98|0
1653546500000|2022-05-26 06:28:20|790.34|786.98|790.34|786.98|790.34|786.98|790.34|786.98|0
1653546510000|2022-05-26 06:28:30|790.58|787.22|790.82|787.46|791.06|787.7|790.58|787.22|0
1653546530000|2022-05-26 06:28:50|790.58|787.22|790.7|787.34|790.7|787.34|790.58|787.22|0
1653546540000|2022-05-26 06:29:00|790.82|787.46|791.06|787.7|791.06|787.7|790.7|787.34|0
1653546550000|2022-05-26 06:29:10|791.54|788.18|791.54|788.18|791.54|788.18|791.42|788.06|0
1653546560000|2022-05-26 06:29:20|791.3|787.94|791.3|787.94|791.3|787.94|791.06|787.7|0
1653546570000|2022-05-26 06:29:30|791.06|787.7|791.06|787.7|791.06|787.7|791.06|787.7|0
1653546580000|2022-05-26 06:29:40|791.3|787.94|791.3|787.94|791.3|787.94|791.18|787.82|0
1653546590000|2022-05-26 06:29:50|791.06|787.7|790.94|787.58|791.06|787.7|790.82|787.46|0
1653546600000|2022-05-26 06:30:00|790.82|787.46|790.82|787.46|790.82|787.46|790.82|787.46|0
1653546610000|2022-05-26 06:30:10|791.06|787.7|791.54|788.18|791.54|788.18|791.06|787.7|0
1653546620000|2022-05-26 06:30:20|791.3|787.94|791.06|787.7|791.3|787.94|791.06|787.7|0
1653546630000|2022-05-26 06:30:30|791.3|787.94|791.3|787.94|791.3|787.94|791.18|787.82|0
1653546650000|2022-05-26 06:30:50|790.82|787.46|790.82|787.46|790.82|787.46|790.82|787.46|0
1653546660000|2022-05-26 06:31:00|791.06|787.7|791.06|787.7|791.06|787.7|791.06|787.7|0
1653546680000|2022-05-26 06:31:20|790.82|787.46|790.82|787.46|790.82|787.46|790.82|787.46|0
1653546690000|2022-05-26 06:31:30|791.18|787.82|791.06|787.7|791.18|787.82|791.06|787.7|0
1653546700000|2022-05-26 06:31:40|791.3|787.94|791.3|787.94|791.3|787.94|791.06|787.7|0
1653546720000|2022-05-26 06:32:00|791.06|787.7|791.06|787.7|791.06|787.7|791.06|787.7|0
1653546730000|2022-05-26 06:32:10|790.94|787.58|791.06|787.7|791.06|787.7|790.82|787.46|0
1653546740000|2022-05-26 06:32:20|791.3|787.94|791.54|788.18|791.54|788.18|791.3|787.94|0
1653546750000|2022-05-26 06:32:30|791.77|788.41|791.66|788.3|791.77|788.41|791.66|788.3|0
1653546760000|2022-05-26 06:32:40|791.54|788.18|791.77|788.41|791.77|788.41|791.54|788.18|0
1653546770000|2022-05-26 06:32:50|791.54|788.18|792.01|788.65|792.01|788.65|791.54|788.18|0
1653546780000|2022-05-26 06:33:00|792.14|788.78|792.49|789.13|792.49|789.13|792.14|788.78|0
1653546790000|2022-05-26 06:33:10|792.73|789.37|792.97|789.61|792.97|789.61|792.73|789.37|0
1653546810000|2022-05-26 06:33:30|792.86|789.5|792.62|789.26|792.86|789.5|792.62|789.26|0
1653546820000|2022-05-26 06:33:40|792.49|789.13|792.49|789.13|792.62|789.26|792.49|789.13|0
1653546830000|2022-05-26 06:33:50|792.62|789.26|792.73|789.37|792.73|789.37|792.62|789.26|0
1653546840000|2022-05-26 06:34:00|792.62|789.26|792.73|789.37|792.73|789.37|792.62|789.26|0
1653546850000|2022-05-26 06:34:10|792.86|789.5|792.01|788.65|792.86|789.5|792.01|788.65|0
1653546860000|2022-05-26 06:34:20|792.49|789.13|792.25|788.89|792.49|789.13|792.25|788.89|0
1653546870000|2022-05-26 06:34:30|792.38|789.02|792.25|788.89|792.38|789.02|792.25|788.89|0
1653546880000|2022-05-26 06:34:40|792.38|789.02|792.25|788.89|792.38|789.02|792.25|788.89|0
1653546890000|2022-05-26 06:34:50|792.01|788.65|792.01|788.65|792.01|788.65|792.01|788.65|0
1653546900000|2022-05-26 06:35:00|792.38|789.02|792.01|788.65|792.38|789.02|792.01|788.65|0
1653546910000|2022-05-26 06:35:10|791.77|788.41|791.3|787.94|791.77|788.41|791.3|787.94|0
1653546920000|2022-05-26 06:35:20|791.54|788.18|791.3|787.94|791.54|788.18|791.3|787.94|0
1653546930000|2022-05-26 06:35:30|791.06|787.7|791.06|787.7|791.06|787.7|791.06|787.7|0
1653546940000|2022-05-26 06:35:40|791.42|788.06|791.3|787.94|791.42|788.06|791.3|787.94|0
1653546950000|2022-05-26 06:35:50|791.42|788.06|791.54|788.18|791.54|788.18|791.42|788.06|0
1653546960000|2022-05-26 06:36:00|791.77|788.41|791.77|788.41|791.77|788.41|791.77|788.41|0
1653546970000|2022-05-26 06:36:10|791.66|788.3|791.3|787.94|791.66|788.3|791.3|787.94|0
1653546990000|2022-05-26 06:36:30|791.54|788.18|791.54|788.18|791.77|788.41|791.54|788.18|0
1653547000000|2022-05-26 06:36:40|791.66|788.3|791.54|788.18|791.66|788.3|791.54|788.18|0
1653547010000|2022-05-26 06:36:50|791.66|788.3|791.54|788.18|791.66|788.3|791.54|788.18|0
1653547020000|2022-05-26 06:37:00|791.66|788.3|791.54|788.18|791.66|788.3|791.54|788.18|0
1653547030000|2022-05-26 06:37:10|791.42|788.06|791.42|788.06|791.42|788.06|791.42|788.06|0
1653547040000|2022-05-26 06:37:20|791.54|788.18|791.54|788.18|791.54|788.18|791.54|788.18|0
1653547050000|2022-05-26 06:37:30|791.77|788.41|791.77|788.41|791.77|788.41|791.77|788.41|0
1653547060000|2022-05-26 06:37:40|791.66|788.3|791.06|787.7|791.66|788.3|791.06|787.7|0
1653547070000|2022-05-26 06:37:50|791.18|787.82|791.06|787.7|791.18|787.82|790.82|787.46|0
1653547080000|2022-05-26 06:38:00|791.3|787.94|791.3|787.94|791.3|787.94|791.3|787.94|0
1653547090000|2022-05-26 06:38:10|791.06|787.7|790.82|787.46|791.06|787.7|790.82|787.46|0
1653547100000|2022-05-26 06:38:20|790.94|787.58|789.99|786.63|791.06|787.7|789.99|786.63|0
1653547110000|2022-05-26 06:38:30|790.1|786.74|789.86|786.5|790.34|786.98|789.86|786.5|0
1653547120000|2022-05-26 06:38:40|790.1|786.74|789.99|786.63|790.1|786.74|789.99|786.63|0
1653547130000|2022-05-26 06:38:50|790.1|786.74|789.38|786.02|790.1|786.74|789.38|786.02|0
1653547140000|2022-05-26 06:39:00|789.14|785.78|789.14|785.78|789.14|785.78|789.14|785.78|0
1653547150000|2022-05-26 06:39:10|789.38|786.02|789.86|786.5|789.86|786.5|789.38|786.02|0
1653547160000|2022-05-26 06:39:20|789.75|786.39|789.62|786.26|789.75|786.39|789.62|786.26|0
1653547170000|2022-05-26 06:39:30|789.86|786.5|789.86|786.5|789.86|786.5|789.86|786.5|0
1653547180000|2022-05-26 06:39:40|789.99|786.63|790.34|786.98|790.34|786.98|789.86|786.5|0
1653547190000|2022-05-26 06:39:50|790.46|787.1|790.58|787.22|790.58|787.22|790.34|786.98|0
1653547200000|2022-05-26 06:40:00|790.82|787.46|791.42|788.06|791.42|788.06|790.82|787.46|0
1653547210000|2022-05-26 06:40:10|791.06|787.7|791.06|787.7|791.3|787.94|791.06|787.7|0
1653547220000|2022-05-26 06:40:20|790.58|787.22|790.34|786.98|790.58|787.22|790.34|786.98|0
1653547230000|2022-05-26 06:40:30|790.58|787.22|790.58|787.22|790.58|787.22|790.34|786.98|0
1653547240000|2022-05-26 06:40:40|790.82|787.46|790.82|787.46|790.82|787.46|790.58|787.22|0
1653547250000|2022-05-26 06:40:50|790.7|787.34|790.7|787.34|790.7|787.34|790.7|787.34|0
1653547260000|2022-05-26 06:41:00|790.82|787.46|790.7|787.34|790.94|787.58|790.58|787.22|0
1653547270000|2022-05-26 06:41:10|790.58|787.22|790.34|786.98|790.58|787.22|790.34|786.98|0
1653547280000|2022-05-26 06:41:20|790.1|786.74|790.1|786.74|790.1|786.74|790.1|786.74|0
1653547300000|2022-05-26 06:41:40|789.86|786.5|789.75|786.39|789.99|786.63|789.75|786.39|0
1653547310000|2022-05-26 06:41:50|789.62|786.26|789.38|786.02|789.62|786.26|789.38|786.02|0
1653547320000|2022-05-26 06:42:00|789.27|785.91|789.38|786.02|789.38|786.02|789.14|785.78|0
1653547330000|2022-05-26 06:42:10|789.27|785.91|789.14|785.78|789.27|785.91|789.14|785.78|0
1653547340000|2022-05-26 06:42:20|789.27|785.91|789.38|786.02|789.38|786.02|789.14|785.78|0
1653547350000|2022-05-26 06:42:30|789.51|786.15|789.51|786.15|789.51|786.15|789.51|786.15|0
1653547360000|2022-05-26 06:42:40|789.38|786.02|789.51|786.15|789.51|786.15|789.38|786.02|0
1653547370000|2022-05-26 06:42:50|789.38|786.02|789.51|786.15|789.51|786.15|789.38|786.02|0
1653547380000|2022-05-26 06:43:00|789.38|786.02|789.38|786.02|789.38|786.02|789.14|785.78|0
1653547390000|2022-05-26 06:43:10|789.14|785.78|789.3|785.94|789.3|785.94|789.06|785.7|0
1653547400000|2022-05-26 06:43:20|789.06|785.7|789.72|786.36|789.72|786.36|789.06|785.7|0
1653547410000|2022-05-26 06:43:30|789.96|786.6|790.2|786.84|790.2|786.84|789.96|786.6|0
1653547420000|2022-05-26 06:43:40|789.96|786.6|789.96|786.6|789.96|786.6|789.96|786.6|0
1653547430000|2022-05-26 06:43:50|790.2|786.84|789.96|786.6|790.2|786.84|789.96|786.6|0
1653547440000|2022-05-26 06:44:00|790.08|786.72|789.72|786.36|790.08|786.72|789.72|786.36|0
1653547450000|2022-05-26 06:44:10|789.96|786.6|789.96|786.6|789.96|786.6|789.96|786.6|0
1653547460000|2022-05-26 06:44:20|789.84|786.48|789.72|786.36|789.84|786.48|789.72|786.36|0
1653547470000|2022-05-26 06:44:30|789.48|786.12|789.24|785.88|789.48|786.12|789.24|785.88|0
1653547480000|2022-05-26 06:44:40|789|785.64|789.24|785.88|789.24|785.88|789|785.64|0
1653547490000|2022-05-26 06:44:50|789.36|786|789.24|785.88|789.48|786.12|789.24|785.88|0
1653547500000|2022-05-26 06:45:00|789.36|786|789.24|785.88|789.36|786|789.24|785.88|0
1653547510000|2022-05-26 06:45:10|789.13|785.77|789.24|785.88|789.24|785.88|789.13|785.77|0
1653547520000|2022-05-26 06:45:20|789|785.64|788.29|784.93|789|785.64|788.29|784.93|0
1653547530000|2022-05-26 06:45:30|788.53|785.17|788.53|785.17|788.53|785.17|788.53|785.17|0
1653547540000|2022-05-26 06:45:40|788.41|785.05|788.41|785.05|788.53|785.17|788.41|785.05|0
1653547550000|2022-05-26 06:45:50|788.05|784.69|788.05|784.69|788.05|784.69|788.05|784.69|0
1653547560000|2022-05-26 06:46:00|788.17|784.81|787.81|784.45|788.17|784.81|787.81|784.45|0
1653547570000|2022-05-26 06:46:10|787.57|784.21|787.81|784.45|787.81|784.45|787.57|784.21|0
1653547580000|2022-05-26 06:46:20|788.05|784.69|787.81|784.45|788.05|784.69|787.81|784.45|0
1653547600000|2022-05-26 06:46:40|787.7|784.34|787.7|784.34|787.7|784.34|787.57|784.21|0
1653547610000|2022-05-26 06:46:50|787.81|784.45|787.93|784.57|788.05|784.69|787.81|784.45|0
1653547620000|2022-05-26 06:47:00|788.05|784.69|787.81|784.45|788.05|784.69|787.81|784.45|0
1653547630000|2022-05-26 06:47:10|787.7|784.34|787.7|784.34|787.7|784.34|787.7|784.34|0
1653547640000|2022-05-26 06:47:20|787.57|784.21|787.81|784.45|787.81|784.45|787.57|784.21|0
1653547650000|2022-05-26 06:47:30|787.69|784.33|787.69|784.33|787.69|784.33|787.69|784.33|0
1653547660000|2022-05-26 06:47:40|787.81|784.45|788.05|784.69|788.05|784.69|787.81|784.45|0
1653547670000|2022-05-26 06:47:50|788.29|784.93|788.29|784.93|788.41|785.05|788.29|784.93|0
1653547680000|2022-05-26 06:48:00|788.41|785.05|788.65|785.29|788.65|785.29|788.41|785.05|0
1653547690000|2022-05-26 06:48:10|788.76|785.4|789.24|785.88|789.24|785.88|788.76|785.4|0
1653547700000|2022-05-26 06:48:20|789.13|785.77|789.36|786|789.36|786|789.13|785.77|0
1653547710000|2022-05-26 06:48:30|789.48|786.12|789.24|785.88|789.48|786.12|789.24|785.88|0
1653547720000|2022-05-26 06:48:40|789.48|786.12|789.48|786.12|789.48|786.12|789.48|786.12|0
1653547730000|2022-05-26 06:48:50|789.6|786.24|789.72|786.36|789.72|786.36|789.6|786.24|0
1653547750000|2022-05-26 06:49:10|789.84|786.48|789.96|786.6|789.96|786.6|789.84|786.48|0
1653547760000|2022-05-26 06:49:20|789.72|786.36|789.84|786.48|789.96|786.6|789.72|786.36|0
1653547770000|2022-05-26 06:49:30|789.96|786.6|789.96|786.6|790.19|786.83|789.96|786.6|0
1653547780000|2022-05-26 06:49:40|789.84|786.48|789.96|786.6|789.96|786.6|789.84|786.48|0
1653547790000|2022-05-26 06:49:50|790.19|786.83|789.96|786.6|790.19|786.83|789.96|786.6|0
1653547800000|2022-05-26 06:50:00|789.84|786.48|789.96|786.6|789.96|786.6|789.84|786.48|0
1653547810000|2022-05-26 06:50:10|789.84|786.48|789.84|786.48|789.84|786.48|789.72|786.36|0
1653547820000|2022-05-26 06:50:20|789.72|786.36|789.72|786.36|789.72|786.36|789.72|786.36|0
1653547830000|2022-05-26 06:50:30|789.6|786.24|789.48|786.12|789.6|786.24|789.48|786.12|0
1653547850000|2022-05-26 06:50:50|789.24|785.88|789|785.64|789.24|785.88|789|785.64|0
1653547860000|2022-05-26 06:51:00|788.52|785.16|788.52|785.16|788.76|785.4|788.52|785.16|0
1653547870000|2022-05-26 06:51:10|788.76|785.4|788.89|785.53|789|785.64|788.76|785.4|0
1653547880000|2022-05-26 06:51:20|789|785.64|789.13|785.77|789.13|785.77|789|785.64|0
1653547890000|2022-05-26 06:51:30|789|785.64|789|785.64|789.13|785.77|789|785.64|0
1653547900000|2022-05-26 06:51:40|788.89|785.53|788.89|785.53|788.89|785.53|788.89|785.53|0
1653547910000|2022-05-26 06:51:50|789|785.64|789.48|786.12|789.48|786.12|789|785.64|0
1653547920000|2022-05-26 06:52:00|789.24|785.88|788.76|785.4|789.24|785.88|788.76|785.4|0
1653547930000|2022-05-26 06:52:10|789|785.64|788.89|785.53|789|785.64|788.89|785.53|0
1653547940000|2022-05-26 06:52:20|788.76|785.4|788.52|785.16|788.76|785.4|788.52|785.16|0
1653547950000|2022-05-26 06:52:30|788.65|785.29|788.52|785.16|788.65|785.29|788.52|785.16|0
1653547960000|2022-05-26 06:52:40|788.76|785.4|788.52|785.16|788.76|785.4|788.52|785.16|0
1653547970000|2022-05-26 06:52:50|788.76|785.4|788.76|785.4|788.76|785.4|788.76|785.4|0
1653547980000|2022-05-26 06:53:00|788.52|785.16|788.65|785.29|788.65|785.29|788.52|785.16|0
1653547990000|2022-05-26 06:53:10|788.52|785.16|788.52|785.16|788.52|785.16|788.52|785.16|0
1653548000000|2022-05-26 06:53:20|788.76|785.4|788.76|785.4|788.76|785.4|788.76|785.4|0
1653548010000|2022-05-26 06:53:30|788.89|785.53|789|785.64|789|785.64|788.89|785.53|0
1653548020000|2022-05-26 06:53:40|788.89|785.53|789|785.64|789|785.64|788.89|785.53|0
1653548030000|2022-05-26 06:53:50|789.24|785.88|789|785.64|789.24|785.88|789|785.64|0
1653548040000|2022-05-26 06:54:00|788.76|785.4|788.89|785.53|788.89|785.53|788.76|785.4|0
1653548050000|2022-05-26 06:54:10|789|785.64|789.24|785.88|789.24|785.88|789|785.64|0
1653548060000|2022-05-26 06:54:20|789.36|786|789.48|786.12|789.48|786.12|789.36|786|0
1653548070000|2022-05-26 06:54:30|789.13|785.77|788.76|785.4|789.13|785.77|788.76|785.4|0
1653548080000|2022-05-26 06:54:40|788.65|785.29|788.65|785.29|788.65|785.29|788.65|785.29|0
1653548090000|2022-05-26 06:54:50|788.52|785.16|788.76|785.4|788.76|785.4|788.52|785.16|0
1653548100000|2022-05-26 06:55:00|788.52|785.16|788.29|784.93|788.52|785.16|788.29|784.93|0
1653548110000|2022-05-26 06:55:10|788.17|784.81|788.05|784.69|788.17|784.81|788.05|784.69|0
1653548120000|2022-05-26 06:55:20|788.29|784.93|788.29|784.93|788.29|784.93|788.17|784.81|0
1653548130000|2022-05-26 06:55:30|788.05|784.69|787.81|784.45|788.05|784.69|787.81|784.45|0
1653548140000|2022-05-26 06:55:40|787.69|784.33|787.46|784.1|787.69|784.33|787.46|784.1|0
1653548150000|2022-05-26 06:55:50|787.33|783.97|787.33|783.97|787.57|784.21|787.33|783.97|0
1653548160000|2022-05-26 06:56:00|787.22|783.86|786.85|783.49|787.22|783.86|786.85|783.49|0
1653548170000|2022-05-26 06:56:10|786.62|783.26|787.09|783.73|787.09|783.73|786.62|783.26|0
1653548180000|2022-05-26 06:56:20|787.57|784.21|788.05|784.69|788.05|784.69|787.57|784.21|0
1653548190000|2022-05-26 06:56:30|788.29|784.93|788.05|784.69|788.29|784.93|788.05|784.69|0
1653548200000|2022-05-26 06:56:40|788.29|784.93|788.29|784.93|788.29|784.93|788.29|784.93|0
1653548210000|2022-05-26 06:56:50|788.41|785.05|788.52|785.16|788.52|785.16|788.41|785.05|0
1653548220000|2022-05-26 06:57:00|788.29|784.93|788.65|785.29|788.65|785.29|788.29|784.93|0
1653548230000|2022-05-26 06:57:10|788.52|785.16|788.76|785.4|788.76|785.4|788.52|785.16|0
1653548240000|2022-05-26 06:57:20|788.52|785.16|788.52|785.16|788.52|785.16|788.52|785.16|0
1653548250000|2022-05-26 06:57:30|788.29|784.93|788.05|784.69|788.29|784.93|788.05|784.69|0
1653548260000|2022-05-26 06:57:40|788.29|784.93|788.29|784.93|788.29|784.93|788.29|784.93|0
1653548270000|2022-05-26 06:57:50|788.41|785.05|788.05|784.69|788.41|785.05|788.05|784.69|0
1653548290000|2022-05-26 06:58:10|787.81|784.45|787.57|784.21|787.81|784.45|787.57|784.21|0
1653548300000|2022-05-26 06:58:20|787.81|784.45|787.69|784.33|787.81|784.45|787.69|784.33|0
1653548310000|2022-05-26 06:58:30|787.81|784.45|787.57|784.21|787.81|784.45|787.57|784.21|0
1653548320000|2022-05-26 06:58:40|787.69|784.33|787.57|784.21|787.81|784.45|787.57|784.21|0
1653548330000|2022-05-26 06:58:50|787.69|784.33|787.69|784.33|787.69|784.33|787.57|784.21|0
1653548340000|2022-05-26 06:59:00|787.81|784.45|787.09|783.73|787.81|784.45|787.09|783.73|0
1653548350000|2022-05-26 06:59:10|786.98|783.62|786.85|783.49|786.98|783.62|786.74|783.38|0
1653548360000|2022-05-26 06:59:20|786.38|783.02|786.74|783.38|786.85|783.49|786.38|783.02|0
1653548370000|2022-05-26 06:59:30|787.09|783.73|786.85|783.49|787.09|783.73|786.85|783.49|0
1653548380000|2022-05-26 06:59:40|787.09|783.73|787.33|783.97|787.33|783.97|787.09|783.73|0
1653548390000|2022-05-26 06:59:50|787.81|784.45|787.57|784.21|787.81|784.45|787.33|783.97|0
1653548400000|2022-05-26 07:00:00|788.05|784.69|787.09|783.73|788.05|784.69|787.09|783.73|0
1653548410000|2022-05-26 07:00:10|786.62|783.26|787.57|784.21|787.57|784.21|786.38|783.02|0
1653548420000|2022-05-26 07:00:20|787.33|783.97|787.57|784.21|787.81|784.45|787.33|783.97|0
1653548430000|2022-05-26 07:00:30|787.33|783.97|786.38|783.02|787.33|783.97|786.38|783.02|0
1653548440000|2022-05-26 07:00:40|786.14|782.78|785.66|782.3|786.14|782.78|785.66|782.3|0
1653548450000|2022-05-26 07:00:50|785.9|782.54|786.14|782.78|786.14|782.78|785.66|782.3|0
1653548460000|2022-05-26 07:01:00|785.9|782.54|785.19|781.83|785.9|782.54|785.19|781.83|0
1653548470000|2022-05-26 07:01:10|785.31|781.95|784.83|781.47|785.42|782.06|784.83|781.47|0
1653548480000|2022-05-26 07:01:20|784.71|781.35|784.71|781.35|784.95|781.59|784.71|781.35|0
1653548490000|2022-05-26 07:01:30|784.59|781.23|785.42|782.06|785.42|782.06|784.59|781.23|0
1653548500000|2022-05-26 07:01:40|785.66|782.3|785.07|781.71|785.9|782.54|785.07|781.71|0
1653548510000|2022-05-26 07:01:50|784.95|781.59|785.19|781.83|785.19|781.83|784.71|781.35|0
1653548520000|2022-05-26 07:02:00|785.79|782.43|786.02|782.66|786.02|782.66|785.79|782.43|0
1653548530000|2022-05-26 07:02:10|786.5|783.14|786.14|782.78|786.5|783.14|786.14|782.78|0
1653548540000|2022-05-26 07:02:20|786.38|783.02|786.85|783.49|786.85|783.49|786.02|782.66|0
1653548550000|2022-05-26 07:02:30|786.38|783.02|786.62|783.26|786.62|783.26|785.9|782.54|0
1653548560000|2022-05-26 07:02:40|786.14|782.78|785.66|782.3|786.38|783.02|785.66|782.3|0
1653548570000|2022-05-26 07:02:50|785.42|782.06|783.99|780.63|785.42|782.06|783.99|780.63|0
1653548580000|2022-05-26 07:03:00|784.47|781.11|784.23|780.87|784.47|781.11|783.88|780.52|0
1653548590000|2022-05-26 07:03:10|784.47|781.11|783.76|780.4|784.59|781.23|783.76|780.4|0
1653548600000|2022-05-26 07:03:20|783.99|780.63|784.23|780.87|784.23|780.87|783.99|780.63|0
1653548610000|2022-05-26 07:03:30|784.47|781.11|785.19|781.83|785.19|781.83|784.47|781.11|0
1653548620000|2022-05-26 07:03:40|784.95|781.59|784.95|781.59|785.07|781.71|784.95|781.59|0
1653548630000|2022-05-26 07:03:50|784.71|781.35|784.95|781.59|784.95|781.59|784.71|781.35|0
1653548640000|2022-05-26 07:04:00|784.71|781.35|785.42|782.06|785.42|782.06|784.71|781.35|0
1653548650000|2022-05-26 07:04:10|785.55|782.19|785.66|782.3|785.66|782.3|785.55|782.19|0
1653548660000|2022-05-26 07:04:20|785.79|782.43|786.26|782.9|786.5|783.14|785.79|782.43|0
1653548670000|2022-05-26 07:04:30|786.02|782.66|785.55|782.19|786.14|782.78|785.55|782.19|0
1653548680000|2022-05-26 07:04:40|785.9|782.54|785.9|782.54|785.9|782.54|785.66|782.3|0
1653548690000|2022-05-26 07:04:50|786.14|782.78|786.26|782.9|786.26|782.9|786.14|782.78|0
1653548700000|2022-05-26 07:05:00|786.14|783.26|786.38|783.5|786.61|783.73|786.14|783.26|0
1653548710000|2022-05-26 07:05:10|786.5|783.62|786.85|783.97|787.33|784.45|786.5|783.62|0
1653548720000|2022-05-26 07:05:20|786.74|783.86|786.14|783.26|786.74|783.86|786.14|783.26|0
1653548730000|2022-05-26 07:05:30|785.9|783.02|785.9|783.02|786.38|783.5|785.9|783.02|0
1653548740000|2022-05-26 07:05:40|785.55|782.67|785.18|782.3|785.55|782.67|785.18|782.3|0
1653548750000|2022-05-26 07:05:50|785.42|782.54|784.94|782.06|785.42|782.54|784.94|782.06|0
1653548760000|2022-05-26 07:06:00|784.83|781.95|785.18|782.3|785.18|782.3|784.71|781.83|0
1653548770000|2022-05-26 07:06:10|785.31|782.43|784.71|781.83|785.31|782.43|784.71|781.83|0
1653548780000|2022-05-26 07:06:20|784.59|781.71|784.23|781.35|784.59|781.71|784.23|781.35|0
1653548790000|2022-05-26 07:06:30|784.47|781.59|783.99|781.11|784.59|781.71|783.99|781.11|0
1653548800000|2022-05-26 07:06:40|784.23|781.35|784.47|781.59|784.47|781.59|784.23|781.35|0
1653548810000|2022-05-26 07:06:50|784.23|781.35|784.83|781.95|784.83|781.95|784.23|781.35|0
1653548820000|2022-05-26 07:07:00|784.71|781.83|785.18|782.3|785.18|782.3|784.71|781.83|0
1653548830000|2022-05-26 07:07:10|785.42|782.54|785.78|782.9|785.78|782.9|785.42|782.54|0
1653548840000|2022-05-26 07:07:20|785.18|782.3|785.42|782.54|785.42|782.54|785.18|782.3|0
1653548850000|2022-05-26 07:07:30|785.9|783.02|786.02|783.14|786.02|783.14|785.9|783.02|0
1653548860000|2022-05-26 07:07:40|786.14|783.26|785.78|782.9|786.14|783.26|785.78|782.9|0
1653548870000|2022-05-26 07:07:50|785.42|782.54|785.31|782.43|785.42|782.54|785.18|782.3|0
1653548880000|2022-05-26 07:08:00|785.42|782.54|785.42|782.54|785.66|782.78|785.18|782.3|0
1653548890000|2022-05-26 07:08:10|785.55|782.67|784.47|781.59|785.55|782.67|784.47|781.59|0
1653548900000|2022-05-26 07:08:20|784.23|781.35|784.23|781.35|784.23|781.35|783.75|780.87|0
1653548910000|2022-05-26 07:08:30|784.71|781.83|784.71|781.83|785.18|782.3|784.71|781.83|0
1653548920000|2022-05-26 07:08:40|784.94|782.06|783.75|780.87|784.94|782.06|783.75|780.87|0
1653548930000|2022-05-26 07:08:50|784.12|781.24|784.23|781.35|784.71|781.83|784.12|781.24|0
1653548940000|2022-05-26 07:09:00|784.47|781.59|784.71|781.83|784.94|782.06|784.47|781.59|0
1653548950000|2022-05-26 07:09:10|784.83|781.95|785.07|782.19|785.07|782.19|784.83|781.95|0
1653548960000|2022-05-26 07:09:20|785.18|782.3|784.71|781.83|785.18|782.3|784.47|781.59|0
1653548970000|2022-05-26 07:09:30|784.47|781.59|784.71|781.83|784.71|781.83|784.47|781.59|0
1653548980000|2022-05-26 07:09:40|784.94|782.06|785.42|782.54|785.42|782.54|784.94|782.06|0
1653548990000|2022-05-26 07:09:50|785.66|782.78|784.71|781.83|785.66|782.78|784.71|781.83|0
1653549000000|2022-05-26 07:10:00|784.83|781.95|784.71|781.83|784.83|781.95|784.23|781.35|0
1653549010000|2022-05-26 07:10:10|784.94|782.06|784.94|782.06|784.94|782.06|784.59|781.71|0
1653549020000|2022-05-26 07:10:20|784.71|781.83|785.07|782.19|785.42|782.54|784.71|781.83|0
1653549030000|2022-05-26 07:10:30|784.94|782.06|784.71|781.83|784.94|782.06|784.47|781.59|0
1653549040000|2022-05-26 07:10:40|784.47|781.59|784.71|781.83|785.18|782.3|784.47|781.59|0
1653549050000|2022-05-26 07:10:50|784.83|781.95|784.71|781.83|784.83|781.95|784.71|781.83|0
1653549060000|2022-05-26 07:11:00|784.94|782.06|784.71|781.83|784.94|782.06|784.59|781.71|0
1653549070000|2022-05-26 07:11:10|784.59|781.71|784.23|781.35|784.59|781.71|784.23|781.35|0
1653549090000|2022-05-26 07:11:30|783.99|781.11|784.12|781.24|784.12|781.24|783.75|780.87|0
1653549100000|2022-05-26 07:11:40|783.75|780.87|784.23|781.35|784.47|781.59|783.75|780.87|0
1653549110000|2022-05-26 07:11:50|784.47|781.59|785.18|782.3|785.18|782.3|784.47|781.59|0
1653549120000|2022-05-26 07:12:00|784.94|782.06|784.59|781.71|784.94|782.06|784.59|781.71|0
1653549130000|2022-05-26 07:12:10|784.94|782.06|785.07|782.19|785.07|782.19|784.71|781.83|0
1653549140000|2022-05-26 07:12:20|784.71|781.83|784.47|781.59|784.71|781.83|784.47|781.59|0
1653549150000|2022-05-26 07:12:30|784.71|781.83|784.94|782.06|784.94|782.06|784.71|781.83|0
1653549160000|2022-05-26 07:12:40|784.83|781.95|785.18|782.3|785.31|782.43|784.83|781.95|0
1653549170000|2022-05-26 07:12:50|785.42|782.54|785.66|782.78|785.66|782.78|785.42|782.54|0
1653549190000|2022-05-26 07:13:10|785.42|782.54|786.14|783.26|786.14|783.26|785.42|782.54|0
1653549200000|2022-05-26 07:13:20|785.9|783.02|786.14|783.26|786.14|783.26|785.66|782.78|0
1653549210000|2022-05-26 07:13:30|785.9|783.02|785.9|783.02|785.9|783.02|785.66|782.78|0
1653549230000|2022-05-26 07:13:50|786.37|783.49|786.5|783.62|786.61|783.73|786.37|783.49|0
1653549240000|2022-05-26 07:14:00|786.37|783.49|786.26|783.38|786.37|783.49|786.14|783.26|0
1653549250000|2022-05-26 07:14:10|786.14|783.26|785.9|783.02|786.37|783.49|785.9|783.02|0
1653549260000|2022-05-26 07:14:20|786.14|783.26|786.14|783.26|786.14|783.26|786.02|783.14|0
1653549270000|2022-05-26 07:14:30|786.37|783.49|786.37|783.49|786.37|783.49|786.14|783.26|0
1653549280000|2022-05-26 07:14:40|786.14|783.26|786.26|783.38|786.37|783.49|786.14|783.26|0
1653549290000|2022-05-26 07:14:50|786.02|783.14|786.02|783.14|786.14|783.26|786.02|783.14|0
1653549300000|2022-05-26 07:15:00|786.37|783.49|785.66|782.78|786.37|783.49|785.66|782.78|0
1653549310000|2022-05-26 07:15:10|786.02|783.14|785.66|782.78|786.02|783.14|785.66|782.78|0
1653549320000|2022-05-26 07:15:20|785.78|782.9|785.9|783.02|786.14|783.26|785.78|782.9|0
1653549330000|2022-05-26 07:15:30|785.66|782.78|785.9|783.02|786.02|783.14|785.66|782.78|0
1653549340000|2022-05-26 07:15:40|785.66|782.78|785.66|782.78|785.78|782.9|785.66|782.78|0
1653549350000|2022-05-26 07:15:50|785.42|782.54|785.18|782.3|785.42|782.54|785.18|782.3|0
1653549360000|2022-05-26 07:16:00|785.66|782.78|784.71|781.83|785.66|782.78|784.71|781.83|0
1653549370000|2022-05-26 07:16:10|784.94|782.06|784.94|782.06|784.94|782.06|784.83|781.95|0
1653549380000|2022-05-26 07:16:20|784.47|781.59|783.99|781.11|784.47|781.59|783.99|781.11|0
1653549390000|2022-05-26 07:16:30|783.28|780.4|783.75|780.87|783.75|780.87|783.28|780.4|0
1653549400000|2022-05-26 07:16:40|783.99|781.11|784.23|781.35|784.23|781.35|783.99|781.11|0
1653549410000|2022-05-26 07:16:50|783.99|781.11|784.23|781.35|784.23|781.35|783.99|781.11|0
1653549420000|2022-05-26 07:17:00|783.99|781.11|784.47|781.59|784.47|781.59|783.99|781.11|0
1653549430000|2022-05-26 07:17:10|784.23|781.35|783.64|780.76|784.23|781.35|783.64|780.76|0
1653549440000|2022-05-26 07:17:20|783.51|780.63|782.8|779.92|783.51|780.63|782.8|779.92|0
1653549450000|2022-05-26 07:17:30|782.69|779.81|782.56|779.68|782.69|779.81|782.56|779.68|0
1653549460000|2022-05-26 07:17:40|783.28|780.4|783.04|780.16|783.28|780.4|782.8|779.92|0
1653549470000|2022-05-26 07:17:50|782.92|780.04|782.32|779.44|782.92|780.04|782.32|779.44|0
1653549480000|2022-05-26 07:18:00|782.56|779.68|782.32|779.44|782.56|779.68|782.21|779.33|0
1653549490000|2022-05-26 07:18:10|782.8|779.92|783.28|780.4|783.28|780.4|782.8|779.92|0
1653549500000|2022-05-26 07:18:20|782.8|779.92|783.28|780.4|783.4|780.52|782.8|779.92|0
1653549510000|2022-05-26 07:18:30|783.04|780.16|782.8|779.92|783.16|780.28|782.8|779.92|0
1653549520000|2022-05-26 07:18:40|783.04|780.16|783.28|780.4|783.28|780.4|783.04|780.16|0
1653549530000|2022-05-26 07:18:50|783.16|780.28|783.28|780.4|783.28|780.4|783.16|780.28|0
1653549540000|2022-05-26 07:19:00|783.4|780.52|783.04|780.16|783.51|780.63|783.04|780.16|0
1653549550000|2022-05-26 07:19:10|783.28|780.4|783.04|780.16|783.28|780.4|783.04|780.16|0
1653549560000|2022-05-26 07:19:20|782.8|779.92|782.32|779.44|782.8|779.92|782.32|779.44|0
1653549570000|2022-05-26 07:19:30|782.21|779.33|782.32|779.44|782.32|779.44|782.21|779.33|0
1653549580000|2022-05-26 07:19:40|782.56|779.68|782.68|779.8|782.68|779.8|782.56|779.68|0
1653549590000|2022-05-26 07:19:50|782.56|779.68|782.45|779.57|782.56|779.68|782.45|779.57|0
1653549600000|2022-05-26 07:20:00|782.32|779.44|781.85|778.97|782.32|779.44|781.85|778.97|0
1653549610000|2022-05-26 07:20:10|782.32|779.44|781.85|778.97|782.32|779.44|781.85|778.97|0
1653549620000|2022-05-26 07:20:20|781.73|778.85|782.8|779.92|782.8|779.92|781.73|778.85|0
1653549630000|2022-05-26 07:20:30|782.68|779.8|782.68|779.8|782.8|779.92|782.68|779.8|0
1653549640000|2022-05-26 07:20:40|782.56|779.68|782.32|779.44|782.56|779.68|782.32|779.44|0
1653549660000|2022-05-26 07:21:00|782.08|779.2|782.08|779.2|782.08|779.2|781.85|778.97|0
1653549670000|2022-05-26 07:21:10|782.32|779.44|782.32|779.44|782.32|779.44|782.32|779.44|0
1653549680000|2022-05-26 07:21:20|782.08|779.2|782.56|779.68|782.56|779.68|782.08|779.2|0
1653549690000|2022-05-26 07:21:30|782.32|779.44|782.8|779.92|782.8|779.92|782.32|779.44|0
1653549700000|2022-05-26 07:21:40|782.56|779.68|782.56|779.68|782.56|779.68|782.56|779.68|0
1653549710000|2022-05-26 07:21:50|782.68|779.8|782.32|779.44|782.68|779.8|782.32|779.44|0
1653549720000|2022-05-26 07:22:00|782.08|779.2|782.21|779.33|782.21|779.33|782.08|779.2|0
1653549730000|2022-05-26 07:22:10|782.08|779.2|782.21|779.33|782.56|779.68|782.08|779.2|0
1653549740000|2022-05-26 07:22:20|781.85|778.97|780.66|777.78|781.85|778.97|780.66|777.78|0
1653549750000|2022-05-26 07:22:30|780.54|777.66|780.66|777.78|780.66|777.78|780.54|777.66|0
1653549760000|2022-05-26 07:22:40|780.42|777.54|780.3|777.42|780.42|777.54|780.3|777.42|0
1653549770000|2022-05-26 07:22:50|780.18|777.3|780.66|777.78|780.66|777.78|780.18|777.3|0
1653549780000|2022-05-26 07:23:00|781.02|778.14|781.61|778.73|781.61|778.73|781.02|778.14|0
1653549790000|2022-05-26 07:23:10|781.37|778.49|781.37|778.49|781.37|778.49|781.37|778.49|0
1653549800000|2022-05-26 07:23:20|780.89|778.01|779.94|777.06|780.89|778.01|779.94|777.06|0
1653549810000|2022-05-26 07:23:30|780.18|777.3|779.7|776.82|780.18|777.3|779.7|776.82|0
1653549820000|2022-05-26 07:23:40|779.94|777.06|780.42|777.54|780.66|777.78|779.94|777.06|0
1653549830000|2022-05-26 07:23:50|781.13|778.25|780.66|777.78|781.13|778.25|780.66|777.78|0
1653549840000|2022-05-26 07:24:00|780.89|778.01|780.89|778.01|780.89|778.01|780.89|778.01|0
1653549850000|2022-05-26 07:24:10|780.42|777.54|779.94|777.06|780.42|777.54|779.94|777.06|0
1653549860000|2022-05-26 07:24:20|780.18|777.3|780.18|777.3|780.18|777.3|780.18|777.3|0
1653549870000|2022-05-26 07:24:30|779.94|777.06|779.83|776.95|779.94|777.06|779.7|776.82|0
1653549880000|2022-05-26 07:24:40|779.7|776.82|779.94|777.06|779.94|777.06|779.7|776.82|0
1653549890000|2022-05-26 07:24:50|780.18|777.3|780.18|777.3|780.18|777.3|780.18|777.3|0
1653549900000|2022-05-26 07:25:00|779.94|777.06|780.18|777.3|780.42|777.54|779.7|776.82|0
1653549910000|2022-05-26 07:25:10|780.07|777.19|779.94|777.06|780.07|777.19|779.94|777.06|0
1653549920000|2022-05-26 07:25:20|779.7|776.82|779.47|776.59|779.7|776.82|779.47|776.59|0
1653549930000|2022-05-26 07:25:30|779.59|776.71|779.35|776.47|779.59|776.71|779.35|776.47|0
1653549940000|2022-05-26 07:25:40|779.23|776.35|779.11|776.23|779.23|776.35|778.99|776.11|0
1653549950000|2022-05-26 07:25:50|779.23|776.35|780.18|777.3|780.18|777.3|779.23|776.35|0
1653549960000|2022-05-26 07:26:00|780.42|777.54|780.42|777.54|780.54|777.66|780.18|777.3|0
1653549970000|2022-05-26 07:26:10|780.18|777.3|780.42|777.54|780.66|777.78|780.18|777.3|0
1653549980000|2022-05-26 07:26:20|779.94|777.06|779.94|777.06|779.94|777.06|779.83|776.95|0
1653549990000|2022-05-26 07:26:30|780.18|777.3|779.83|776.95|780.18|777.3|779.83|776.95|0
1653550000000|2022-05-26 07:26:40|779.94|777.06|779.94|777.06|779.94|777.06|779.94|777.06|0
1653550010000|2022-05-26 07:26:50|780.18|777.3|780.18|777.3|780.18|777.3|780.18|777.3|0
1653550020000|2022-05-26 07:27:00|779.94|777.06|779.59|776.71|779.94|777.06|779.59|776.71|0
1653550030000|2022-05-26 07:27:10|779.7|776.82|779.94|777.06|779.94|777.06|779.47|776.59|0
1653550040000|2022-05-26 07:27:20|779.7|776.82|779.94|777.06|779.94|777.06|779.7|776.82|0
1653550050000|2022-05-26 07:27:30|780.18|777.3|780.18|777.3|780.18|777.3|780.18|777.3|0
1653550060000|2022-05-26 07:27:40|779.94|777.06|780.18|777.3|780.18|777.3|779.94|777.06|0
1653550070000|2022-05-26 07:27:50|780.42|777.54|780.06|777.18|780.42|777.54|780.06|777.18|0
1653550080000|2022-05-26 07:28:00|780.18|777.3|780.18|777.3|780.42|777.54|780.18|777.3|0
1653550090000|2022-05-26 07:28:10|780.42|777.54|780.42|777.54|780.66|777.78|780.42|777.54|0
1653550100000|2022-05-26 07:28:20|780.3|777.42|780.06|777.18|780.3|777.42|780.06|777.18|0
1653550110000|2022-05-26 07:28:30|779.94|777.06|779.94|777.06|779.94|777.06|779.46|776.58|0
1653550120000|2022-05-26 07:28:40|779.46|776.58|779.7|776.82|779.7|776.82|779.35|776.47|0
1653550130000|2022-05-26 07:28:50|779.94|777.06|780.18|777.3|780.18|777.3|779.94|777.06|0
1653550140000|2022-05-26 07:29:00|779.94|777.06|780.18|777.3|780.18|777.3|779.94|777.06|0
1653550150000|2022-05-26 07:29:10|779.7|776.82|779.7|776.82|779.7|776.82|779.7|776.82|0
1653550170000|2022-05-26 07:29:30|779.35|776.47|779.23|776.35|779.35|776.47|778.99|776.11|0
1653550180000|2022-05-26 07:29:40|778.99|776.11|778.99|776.11|779.23|776.35|778.99|776.11|0
1653550190000|2022-05-26 07:29:50|779.23|776.35|779.11|776.23|779.23|776.35|779.11|776.23|0
1653550200000|2022-05-26 07:30:00|778.75|775.87|778.51|775.63|778.75|775.87|778.51|775.63|0
1653550210000|2022-05-26 07:30:10|778.28|775.4|778.28|775.4|778.28|775.4|778.28|775.4|0
1653550220000|2022-05-26 07:30:20|778.51|775.63|778.28|775.4|778.51|775.63|778.28|775.4|0
1653550230000|2022-05-26 07:30:30|778.04|775.16|778.04|775.16|778.4|775.52|778.04|775.16|0
1653550240000|2022-05-26 07:30:40|777.56|774.68|777.56|774.68|777.69|774.81|777.56|774.68|0
1653550250000|2022-05-26 07:30:50|777.8|774.92|777.8|774.92|777.8|774.92|777.69|774.81|0
1653550260000|2022-05-26 07:31:00|777.69|774.81|777.56|774.68|777.8|774.92|777.56|774.68|0
1653550270000|2022-05-26 07:31:10|777.8|774.92|778.27|775.39|778.28|775.4|777.8|774.92|0
1653550280000|2022-05-26 07:31:20|778.04|775.16|777.45|774.57|778.04|775.16|777.45|774.57|0
1653550290000|2022-05-26 07:31:30|777.56|774.68|777.8|774.92|777.8|774.92|777.56|774.68|0
1653550300000|2022-05-26 07:31:40|777.56|774.68|777.8|774.92|777.8|774.92|777.32|774.44|0
1653550310000|2022-05-26 07:31:50|777.69|774.81|777.56|774.68|777.8|774.92|777.56|774.68|0
1653550320000|2022-05-26 07:32:00|777.68|774.8|777.92|775.04|778.04|775.16|777.68|774.8|0
1653550330000|2022-05-26 07:32:10|778.04|775.16|777.09|774.21|778.04|775.16|777.09|774.21|0
1653550340000|2022-05-26 07:32:20|777.21|774.33|777.09|774.21|777.56|774.68|777.09|774.21|0
1653550360000|2022-05-26 07:32:40|777.32|774.44|776.85|773.97|777.32|774.44|776.85|773.97|0
1653550370000|2022-05-26 07:32:50|777.09|774.21|777.32|774.44|777.32|774.44|777.09|774.21|0
1653550380000|2022-05-26 07:33:00|777.56|774.68|777.8|774.92|777.8|774.92|777.56|774.68|0
1653550390000|2022-05-26 07:33:10|778.04|775.16|777.32|774.44|778.04|775.16|777.32|774.44|0
1653550400000|2022-05-26 07:33:20|776.85|773.97|776.61|773.73|776.85|773.97|776.61|773.73|0
1653550410000|2022-05-26 07:33:30|776.13|773.25|776.13|773.25|776.37|773.49|776.13|773.25|0
1653550420000|2022-05-26 07:33:40|776.37|773.49|776.13|773.25|776.37|773.49|775.9|773.02|0
1653550430000|2022-05-26 07:33:50|776.37|773.49|776.13|773.25|776.37|773.49|776.13|773.25|0
1653550440000|2022-05-26 07:34:00|775.9|773.02|776.13|773.25|776.13|773.25|775.9|773.02|0
1653550450000|2022-05-26 07:34:10|775.42|772.54|775.9|773.02|775.9|773.02|775.42|772.54|0
1653550460000|2022-05-26 07:34:20|775.66|772.78|776.02|773.14|776.13|773.25|775.66|772.78|0
1653550470000|2022-05-26 07:34:30|776.13|773.25|775.78|772.9|776.37|773.49|775.66|772.78|0
1653550480000|2022-05-26 07:34:40|775.9|773.02|775.9|773.02|776.13|773.25|775.9|773.02|0
1653550490000|2022-05-26 07:34:50|776.13|773.25|775.18|772.3|776.13|773.25|775.18|772.3|0
1653550500000|2022-05-26 07:35:00|775.42|772.54|775.31|772.43|775.42|772.54|775.18|772.3|0
1653550510000|2022-05-26 07:35:10|775.07|772.19|775.66|772.78|775.66|772.78|775.07|772.19|0
1653550520000|2022-05-26 07:35:20|775.9|773.02|775.9|773.02|775.9|773.02|775.9|773.02|0
1653550530000|2022-05-26 07:35:30|776.13|773.25|776.13|773.25|776.26|773.38|776.13|773.25|0
1653550540000|2022-05-26 07:35:40|776.37|773.49|776.13|773.25|776.61|773.73|775.9|773.02|0
1653550550000|2022-05-26 07:35:50|775.9|773.02|775.66|772.78|776.13|773.25|775.66|772.78|0
1653550560000|2022-05-26 07:36:00|775.42|772.54|775.18|772.3|775.42|772.54|775.18|772.3|0
1653550570000|2022-05-26 07:36:10|775.42|772.54|775.42|772.54|775.9|773.02|775.42|772.54|0
1653550580000|2022-05-26 07:36:20|775.66|772.78|775.18|772.3|775.66|772.78|775.18|772.3|0
1653550590000|2022-05-26 07:36:30|774.47|771.59|774.12|771.24|774.71|771.83|774.12|771.24|0
1653550600000|2022-05-26 07:36:40|774.23|771.35|774.47|771.59|774.47|771.59|774.23|771.35|0
1653550610000|2022-05-26 07:36:50|774.23|771.35|774.47|771.59|774.47|771.59|774.23|771.35|0
1653550620000|2022-05-26 07:37:00|774.12|771.24|773.99|771.11|774.47|771.59|773.99|771.11|0
1653550630000|2022-05-26 07:37:10|773.52|770.64|773.76|770.88|773.76|770.88|773.52|770.64|0
1653550640000|2022-05-26 07:37:20|773.52|770.64|773.28|770.4|773.76|770.88|773.28|770.4|0
1653550650000|2022-05-26 07:37:30|773.41|770.53|773.41|770.53|773.41|770.53|773.41|770.53|0
1653550660000|2022-05-26 07:37:40|773.28|770.4|773.76|770.88|773.76|770.88|773.28|770.4|0
1653550670000|2022-05-26 07:37:50|773.28|770.4|773.52|770.64|773.52|770.64|773.28|770.4|0
1653550680000|2022-05-26 07:38:00|773.28|770.4|773.28|770.4|773.28|770.4|773.28|770.4|0
1653550690000|2022-05-26 07:38:10|771.86|768.98|771.62|768.74|771.86|768.98|771.38|768.5|0
1653550700000|2022-05-26 07:38:20|771.86|768.98|771.38|768.5|771.86|768.98|771.38|768.5|0
1653550710000|2022-05-26 07:38:30|771.62|768.74|771.51|768.63|771.62|768.74|771.38|768.5|0
1653550720000|2022-05-26 07:38:40|771.86|768.98|771.38|768.5|771.86|768.98|771.38|768.5|0
1653550730000|2022-05-26 07:38:50|771.86|768.98|771.62|768.74|771.86|768.98|771.62|768.74|0
1653550740000|2022-05-26 07:39:00|771.74|768.86|771.51|768.63|771.74|768.86|771.51|768.63|0
1653550750000|2022-05-26 07:39:10|771.38|768.5|771.38|768.5|771.38|768.5|771.14|768.26|0
1653550760000|2022-05-26 07:39:20|771.51|768.63|771.51|768.63|771.51|768.63|771.51|768.63|0
1653550770000|2022-05-26 07:39:30|771.38|768.5|771.62|768.74|771.62|768.74|771.38|768.5|0
1653550790000|2022-05-26 07:39:50|771.38|768.5|770.91|768.03|771.38|768.5|770.91|768.03|0
1653550800000|2022-05-26 07:40:00|770.67|767.79|770.67|767.79|770.67|767.79|770.56|767.68|0
1653550810000|2022-05-26 07:40:10|770.91|768.03|771.14|768.26|771.14|768.26|770.91|768.03|0
1653550820000|2022-05-26 07:40:20|771.38|768.5|771.86|768.98|771.86|768.98|771.38|768.5|0
1653550830000|2022-05-26 07:40:30|771.62|768.74|771.86|768.98|772.09|769.21|771.62|768.74|0
1653550840000|2022-05-26 07:40:40|771.98|769.1|771.62|768.74|771.98|769.1|771.62|768.74|0
1653550850000|2022-05-26 07:40:50|771.86|768.98|771.62|768.74|771.86|768.98|771.62|768.74|0
1653550860000|2022-05-26 07:41:00|771.5|768.62|771.27|768.39|771.5|768.62|771.14|768.26|0
1653550870000|2022-05-26 07:41:10|771.14|768.26|770.91|768.03|771.14|768.26|770.91|768.03|0
1653550880000|2022-05-26 07:41:20|770.67|767.79|770.43|767.55|770.67|767.79|770.43|767.55|0
1653550890000|2022-05-26 07:41:30|770.19|767.31|770.19|767.31|770.19|767.31|770.19|767.31|0
1653550900000|2022-05-26 07:41:40|770.43|767.55|769.96|767.08|770.43|767.55|769.96|767.08|0
1653550910000|2022-05-26 07:41:50|769.72|766.84|769.25|766.37|769.72|766.84|769.25|766.37|0
1653550920000|2022-05-26 07:42:00|769.01|766.13|769.01|766.13|769.24|766.36|769.01|766.13|0
1653550930000|2022-05-26 07:42:10|769.13|766.25|769.24|766.36|769.24|766.36|769.01|766.13|0
1653550940000|2022-05-26 07:42:20|769.01|766.13|768.96|766.08|769.19|766.31|768.96|766.08|0
1653550950000|2022-05-26 07:42:30|768.72|765.84|768.72|765.84|768.72|765.84|768.72|765.84|0
1653550960000|2022-05-26 07:42:40|768.96|766.08|769.92|767.04|769.92|767.04|768.96|766.08|0
1653550970000|2022-05-26 07:42:50|770.39|767.51|770.16|767.28|770.39|767.51|769.92|767.04|0
1653550990000|2022-05-26 07:43:10|769.68|766.8|769.57|766.69|769.68|766.8|769.44|766.56|0
1653551000000|2022-05-26 07:43:20|769.68|766.8|769.44|766.56|769.68|766.8|769.44|766.56|0
1653551010000|2022-05-26 07:43:30|769.68|766.8|769.44|766.56|769.68|766.8|769.44|766.56|0
1653551020000|2022-05-26 07:43:40|769.21|766.33|769.09|766.21|769.21|766.33|768.97|766.09|0
1653551030000|2022-05-26 07:43:50|768.97|766.09|769.21|766.33|769.21|766.33|768.97|766.09|0
1653551040000|2022-05-26 07:44:00|769.44|766.56|769.92|767.04|769.92|767.04|769.44|766.56|0
1653551050000|2022-05-26 07:44:10|769.44|766.56|769.44|766.56|769.44|766.56|769.44|766.56|0
1653551060000|2022-05-26 07:44:20|769.57|766.69|769.92|767.04|769.92|767.04|769.57|766.69|0
1653551070000|2022-05-26 07:44:30|770.16|767.28|770.16|767.28|770.16|767.28|769.68|766.8|0
1653551080000|2022-05-26 07:44:40|769.92|767.04|769.92|767.04|769.92|767.04|769.92|767.04|0
1653551090000|2022-05-26 07:44:50|769.44|766.56|769.44|766.56|769.68|766.8|769.21|766.33|0
1653551100000|2022-05-26 07:45:00|769.68|766.8|769.68|766.8|769.68|766.8|769.68|766.8|0
1653551120000|2022-05-26 07:45:20|769.44|766.56|768.97|766.09|769.44|766.56|768.97|766.09|0
1653551140000|2022-05-26 07:45:40|769.21|766.33|769.21|766.33|769.21|766.33|769.21|766.33|0
1653551150000|2022-05-26 07:45:50|768.97|766.09|769.21|766.33|769.21|766.33|768.97|766.09|0
1653551160000|2022-05-26 07:46:00|769.44|766.56|769.44|766.56|769.44|766.56|769.44|766.56|0
1653551170000|2022-05-26 07:46:10|769.68|766.8|768.97|766.09|769.68|766.8|768.97|766.09|0
1653551180000|2022-05-26 07:46:20|768.73|765.85|769.21|766.33|769.21|766.33|768.49|765.61|0
1653551190000|2022-05-26 07:46:30|769.44|766.56|769.68|766.8|769.68|766.8|769.44|766.56|0
1653551200000|2022-05-26 07:46:40|768.85|765.97|769.21|766.33|769.21|766.33|768.85|765.97|0
1653551230000|2022-05-26 07:47:10|769.44|766.56|769.44|766.56|769.44|766.56|769.44|766.56|0
1653551250000|2022-05-26 07:47:30|769.68|766.8|769.44|766.56|769.92|767.04|769.44|766.56|0
1653551260000|2022-05-26 07:47:40|769.68|766.8|769.44|766.56|769.68|766.8|769.44|766.56|0
1653551270000|2022-05-26 07:47:50|769.68|766.8|770.16|767.28|770.16|767.28|769.68|766.8|0
1653551280000|2022-05-26 07:48:00|770.63|767.75|771.11|768.23|771.11|768.23|770.63|767.75|0
1653551290000|2022-05-26 07:48:10|771.34|768.46|771.58|768.7|771.58|768.7|771.34|768.46|0
1653551300000|2022-05-26 07:48:20|771.71|768.83|771.58|768.7|771.71|768.83|771.58|768.7|0
1653551310000|2022-05-26 07:48:30|771.82|768.94|772.06|769.18|772.06|769.18|771.82|768.94|0
1653551320000|2022-05-26 07:48:40|772.53|769.65|772.53|769.65|772.53|769.65|772.3|769.42|0
1653551330000|2022-05-26 07:48:50|772.77|769.89|772.3|769.42|772.77|769.89|772.3|769.42|0
1653551340000|2022-05-26 07:49:00|772.06|769.18|772.06|769.18|772.06|769.18|772.06|769.18|0
1653551350000|2022-05-26 07:49:10|772.53|769.65|772.53|769.65|772.53|769.65|772.53|769.65|0
1653551360000|2022-05-26 07:49:20|772.3|769.42|772.06|769.18|772.3|769.42|772.06|769.18|0
1653551380000|2022-05-26 07:49:40|772.3|769.42|772.06|769.18|772.3|769.42|772.06|769.18|0
1653551390000|2022-05-26 07:49:50|771.82|768.94|771.82|768.94|771.82|768.94|771.82|768.94|0
1653551400000|2022-05-26 07:50:00|772.06|769.18|772.06|769.18|772.06|769.18|772.06|769.18|0
1653551410000|2022-05-26 07:50:10|771.94|769.06|772.06|769.18|772.06|769.18|771.82|768.94|0
1653551420000|2022-05-26 07:50:20|772.42|769.54|772.3|769.42|772.42|769.54|772.3|769.42|0
1653551430000|2022-05-26 07:50:30|772.06|769.18|771.71|768.83|772.06|769.18|771.58|768.7|0
1653551440000|2022-05-26 07:50:40|771.58|768.7|772.06|769.18|772.06|769.18|771.58|768.7|0
1653551450000|2022-05-26 07:50:50|772.18|769.3|771.58|768.7|772.18|769.3|771.58|768.7|0
1653551460000|2022-05-26 07:51:00|771.82|768.94|771.47|768.59|771.82|768.94|771.47|768.59|0
1653551470000|2022-05-26 07:51:10|771.34|768.46|771.34|768.46|771.34|768.46|771.34|768.46|0
1653551480000|2022-05-26 07:51:20|771.23|768.35|770.87|767.99|771.23|768.35|770.87|767.99|0
1653551490000|2022-05-26 07:51:30|770.75|767.87|770.63|767.75|770.87|767.99|770.39|767.51|0
1653551500000|2022-05-26 07:51:40|770.39|767.51|770.39|767.51|770.39|767.51|770.39|767.51|0
1653551510000|2022-05-26 07:51:50|770.63|767.75|770.87|767.99|770.87|767.99|770.63|767.75|0
1653551530000|2022-05-26 07:52:10|771.11|768.23|771.34|768.46|771.34|768.46|771.11|768.23|0
1653551540000|2022-05-26 07:52:20|771.11|768.23|771.11|768.23|771.11|768.23|771.11|768.23|0
1653551550000|2022-05-26 07:52:30|770.87|767.99|771.11|768.23|771.11|768.23|770.87|767.99|0
1653551560000|2022-05-26 07:52:40|771.34|768.46|770.39|767.51|771.34|768.46|770.39|767.51|0
1653551570000|2022-05-26 07:52:50|770.63|767.75|770.63|767.75|770.75|767.87|770.63|767.75|0
1653551580000|2022-05-26 07:53:00|770.16|767.28|770.16|767.28|770.39|767.51|770.16|767.28|0
1653551590000|2022-05-26 07:53:10|770.39|767.51|770.39|767.51|770.39|767.51|770.28|767.4|0
1653551600000|2022-05-26 07:53:20|770.63|767.75|770.75|767.87|770.75|767.87|770.63|767.75|0
1653551610000|2022-05-26 07:53:30|770.87|767.99|770.75|767.87|770.87|767.99|770.75|767.87|0
1653551620000|2022-05-26 07:53:40|770.63|767.75|770.87|767.99|770.87|767.99|770.63|767.75|0
1653551630000|2022-05-26 07:53:50|770.99|768.11|770.63|767.75|770.99|768.11|770.63|767.75|0
1653551640000|2022-05-26 07:54:00|770.87|767.99|770.39|767.51|770.87|767.99|770.39|767.51|0
1653551650000|2022-05-26 07:54:10|770.28|767.4|770.16|767.28|770.28|767.4|770.16|767.28|0
1653551660000|2022-05-26 07:54:20|770.39|767.51|770.39|767.51|770.39|767.51|770.39|767.51|0
1653551670000|2022-05-26 07:54:30|770.63|767.75|770.87|767.99|770.87|767.99|770.63|767.75|0
1653551680000|2022-05-26 07:54:40|770.63|767.75|770.39|767.51|770.63|767.75|770.16|767.28|0
1653551690000|2022-05-26 07:54:50|770.16|767.28|770.39|767.51|770.39|767.51|770.16|767.28|0
1653551700000|2022-05-26 07:55:00|770.16|767.28|769.44|766.56|770.16|767.28|769.44|766.56|0
1653551710000|2022-05-26 07:55:10|768.97|766.09|768.97|766.09|769.2|766.32|768.97|766.09|0
1653551720000|2022-05-26 07:55:20|768.49|765.61|768.49|765.61|768.49|765.61|768.25|765.37|0
1653551730000|2022-05-26 07:55:30|768.25|765.37|768.38|765.5|768.38|765.5|768.14|765.26|0
1653551740000|2022-05-26 07:55:40|768.49|765.61|768.49|765.61|768.73|765.85|768.25|765.37|0
1653551750000|2022-05-26 07:55:50|768.02|765.14|768.25|765.37|768.25|765.37|768.02|765.14|0
1653551760000|2022-05-26 07:56:00|768.02|765.14|767.07|764.19|768.02|765.14|767.07|764.19|0
1653551770000|2022-05-26 07:56:10|767.3|764.42|767.54|764.66|767.54|764.66|767.3|764.42|0
1653551780000|2022-05-26 07:56:20|767.78|764.9|767.3|764.42|767.78|764.9|767.3|764.42|0
1653551790000|2022-05-26 07:56:30|767.54|764.66|767.67|764.79|767.78|764.9|767.54|764.66|0
1653551800000|2022-05-26 07:56:40|767.78|764.9|767.54|764.66|767.78|764.9|767.54|764.66|0
1653551810000|2022-05-26 07:56:50|767.3|764.42|767.54|764.66|767.54|764.66|767.3|764.42|0
1653551820000|2022-05-26 07:57:00|767.43|764.55|768.02|765.14|768.02|765.14|767.43|764.55|0
1653551830000|2022-05-26 07:57:10|767.78|764.9|767.9|765.02|767.9|765.02|767.78|764.9|0
1653551840000|2022-05-26 07:57:20|768.02|765.14|767.78|764.9|768.02|765.14|767.78|764.9|0
1653551850000|2022-05-26 07:57:30|768.02|765.14|768.02|765.14|768.02|765.14|768.02|765.14|0
1653551860000|2022-05-26 07:57:40|767.9|765.02|767.78|764.9|767.9|765.02|767.43|764.55|0
1653551870000|2022-05-26 07:57:50|767.43|764.55|767.3|764.42|767.54|764.66|767.3|764.42|0
1653551880000|2022-05-26 07:58:00|767.54|764.66|767.43|764.55|767.78|764.9|767.3|764.42|0
1653551890000|2022-05-26 07:58:10|767.07|764.19|766.59|763.71|767.07|764.19|766.12|763.24|0
1653551900000|2022-05-26 07:58:20|766.35|763.47|766.35|763.47|766.59|763.71|766.12|763.24|0
1653551910000|2022-05-26 07:58:30|766.48|763.6|766.59|763.71|766.59|763.71|766.35|763.47|0
1653551930000|2022-05-26 07:58:50|766.35|763.47|766.35|763.47|766.35|763.47|766.35|763.47|0
1653551940000|2022-05-26 07:59:00|766.48|763.6|766.59|763.71|766.59|763.71|766.35|763.47|0
1653551950000|2022-05-26 07:59:10|766.35|763.47|765.88|763|766.48|763.6|765.88|763|0
1653551960000|2022-05-26 07:59:20|765.64|762.76|765.88|763|765.88|763|765.64|762.76|0
1653551970000|2022-05-26 07:59:30|765.64|762.76|765.64|762.76|765.64|762.76|765.64|762.76|0
1653551980000|2022-05-26 07:59:40|765.4|762.52|765.64|762.76|765.64|762.76|765.4|762.52|0
1653551990000|2022-05-26 07:59:50|765.4|762.52|765.4|762.52|765.4|762.52|765.17|762.29|0
1653552000000|2022-05-26 08:00:00|765.17|762.29|765.4|762.52|765.88|763|765.17|762.29|0
1653552010000|2022-05-26 08:00:10|765.64|762.76|765.64|762.76|765.64|762.76|765.53|762.65|0
1653552020000|2022-05-26 08:00:20|765.88|763|765.88|763|766.12|763.24|765.88|763|0
1653552030000|2022-05-26 08:00:30|766.12|763.24|766.59|763.71|766.59|763.71|766.12|763.24|0
1653552040000|2022-05-26 08:00:40|766.35|763.47|765.64|762.76|766.35|763.47|765.64|762.76|0
1653552050000|2022-05-26 08:00:50|766.12|763.24|766.35|763.47|766.35|763.47|766.12|763.24|0
1653552060000|2022-05-26 08:01:00|765.64|762.76|766.35|763.47|766.35|763.47|765.64|762.76|0
1653552070000|2022-05-26 08:01:10|766.59|763.71|766.59|763.71|766.59|763.71|766.35|763.47|0
1653552080000|2022-05-26 08:01:20|766.83|763.95|766.83|763.95|766.83|763.95|766.83|763.95|0
1653552090000|2022-05-26 08:01:30|766.59|763.71|767.07|764.19|767.07|764.19|766.59|763.71|0
1653552100000|2022-05-26 08:01:40|766.83|763.95|767.07|764.19|767.07|764.19|766.83|763.95|0
1653552110000|2022-05-26 08:01:50|767.3|764.42|767.19|764.31|767.3|764.42|767.07|764.19|0
1653552120000|2022-05-26 08:02:00|767.07|764.19|767.54|764.66|767.54|764.66|767.07|764.19|0
1653552130000|2022-05-26 08:02:10|767.78|764.9|767.78|764.9|768.02|765.14|767.78|764.9|0
1653552140000|2022-05-26 08:02:20|767.66|764.78|767.78|764.9|767.78|764.9|767.66|764.78|0
1653552160000|2022-05-26 08:02:40|768.02|765.14|767.78|764.9|768.02|765.14|767.78|764.9|0
1653552170000|2022-05-26 08:02:50|768.02|765.14|767.78|764.9|768.02|765.14|767.78|764.9|0
1653552180000|2022-05-26 08:03:00|768.49|765.61|768.25|765.37|768.73|765.85|768.25|765.37|0
1653552190000|2022-05-26 08:03:10|768.14|765.26|768.49|765.61|768.49|765.61|768.14|765.26|0
1653552200000|2022-05-26 08:03:20|768.73|765.85|769.2|766.32|769.2|766.32|768.73|765.85|0
1653552210000|2022-05-26 08:03:30|769.44|766.56|769.44|766.56|769.44|766.56|769.2|766.32|0
1653552220000|2022-05-26 08:03:40|769.68|766.8|769.68|766.8|769.92|767.04|769.68|766.8|0
1653552230000|2022-05-26 08:03:50|769.44|766.56|769.68|766.8|769.68|766.8|769.44|766.56|0
1653552240000|2022-05-26 08:04:00|769.92|767.04|769.44|766.56|769.92|767.04|769.44|766.56|0
1653552250000|2022-05-26 08:04:10|769.2|766.32|768.73|765.85|769.2|766.32|768.73|765.85|0
1653552260000|2022-05-26 08:04:20|768.97|766.09|768.73|765.85|768.97|766.09|768.73|765.85|0
1653552270000|2022-05-26 08:04:30|768.97|766.09|768.61|765.73|768.97|766.09|768.49|765.61|0
1653552280000|2022-05-26 08:04:40|768.49|765.61|768.49|765.61|768.49|765.61|768.25|765.37|0
1653552290000|2022-05-26 08:04:50|768.73|765.85|768.97|766.09|768.97|766.09|768.73|765.85|0
1653552300000|2022-05-26 08:05:00|768.85|765.97|768.97|766.09|768.97|766.09|768.49|765.61|0
1653552310000|2022-05-26 08:05:10|769.2|766.32|769.44|766.56|769.44|766.56|769.2|766.32|0
1653552320000|2022-05-26 08:05:20|769.68|766.8|769.68|766.8|769.68|766.8|769.68|766.8|0
1653552340000|2022-05-26 08:05:40|769.8|766.92|770.04|767.16|770.04|767.16|769.68|766.8|0
1653552350000|2022-05-26 08:05:50|770.15|767.27|770.39|767.51|770.39|767.51|770.15|767.27|0
1653552360000|2022-05-26 08:06:00|770.15|767.27|770.15|767.27|770.15|767.27|769.92|767.04|0
1653552370000|2022-05-26 08:06:10|769.92|767.04|769.68|766.8|769.92|767.04|769.68|766.8|0
1653552380000|2022-05-26 08:06:20|769.44|766.56|769.68|766.8|769.68|766.8|769.44|766.56|0
1653552390000|2022-05-26 08:06:30|769.44|766.56|769.2|766.32|769.68|766.8|769.2|766.32|0
1653552400000|2022-05-26 08:06:40|768.73|765.85|768.25|765.37|768.97|766.09|768.25|765.37|0
1653552410000|2022-05-26 08:06:50|768.38|765.5|768.25|765.37|768.38|765.5|768.14|765.26|0
1653552420000|2022-05-26 08:07:00|768.49|765.61|768.49|765.61|768.49|765.61|768.49|765.61|0
1653552430000|2022-05-26 08:07:10|768.25|765.37|768.25|765.37|768.49|765.61|768.25|765.37|0
1653552440000|2022-05-26 08:07:20|768.02|765.14|768.02|765.14|768.25|765.37|768.02|765.14|0
1653552450000|2022-05-26 08:07:30|767.78|764.9|767.9|765.02|768.02|765.14|767.66|764.78|0
1653552460000|2022-05-26 08:07:40|768.02|765.14|767.66|764.78|768.02|765.14|767.66|764.78|0
1653552470000|2022-05-26 08:07:50|767.78|764.9|767.78|764.9|767.78|764.9|767.54|764.66|0
1653552480000|2022-05-26 08:08:00|767.9|765.02|768.25|765.37|768.25|765.37|767.9|765.02|0
1653552490000|2022-05-26 08:08:10|768.02|765.14|768.25|765.37|768.25|765.37|768.02|765.14|0
1653552500000|2022-05-26 08:08:20|768.73|765.85|768.73|765.85|768.73|765.85|768.25|765.37|0
1653552510000|2022-05-26 08:08:30|768.61|765.73|768.49|765.61|768.61|765.73|768.38|765.5|0
1653552520000|2022-05-26 08:08:40|768.61|765.73|768.61|765.73|768.61|765.73|768.49|765.61|0
1653552530000|2022-05-26 08:08:50|768.38|765.5|768.25|765.37|768.38|765.5|768.25|765.37|0
1653552540000|2022-05-26 08:09:00|768.49|765.61|768.73|765.85|768.73|765.85|768.49|765.61|0
1653552550000|2022-05-26 08:09:10|768.85|765.97|768.73|765.85|768.97|766.09|768.73|765.85|0
1653552560000|2022-05-26 08:09:20|768.85|765.97|769.2|766.32|769.2|766.32|768.85|765.97|0
1653552570000|2022-05-26 08:09:30|769.44|766.56|769.2|766.32|769.44|766.56|769.2|766.32|0
1653552580000|2022-05-26 08:09:40|769.44|766.56|769.68|766.8|769.68|766.8|769.44|766.56|0
1653552590000|2022-05-26 08:09:50|769.44|766.56|769.44|766.56|769.44|766.56|769.44|766.56|0
1653552600000|2022-05-26 08:10:00|769.92|767.04|769.8|766.92|769.92|767.04|769.8|766.92|0
1653552610000|2022-05-26 08:10:10|769.92|767.04|769.44|766.56|769.92|767.04|769.44|766.56|0
1653552620000|2022-05-26 08:10:20|769.56|766.68|769.56|766.68|769.68|766.8|769.56|766.68|0
1653552630000|2022-05-26 08:10:30|769.2|766.32|769.2|766.32|769.2|766.32|769.2|766.32|0
1653552640000|2022-05-26 08:10:40|769.09|766.21|768.97|766.09|769.09|766.21|768.97|766.09|0
1653552660000|2022-05-26 08:11:00|769.09|766.21|768.73|765.85|769.09|766.21|768.73|765.85|0
1653552670000|2022-05-26 08:11:10|768.97|766.09|769.2|766.32|769.2|766.32|768.97|766.09|0
1653552680000|2022-05-26 08:11:20|769.44|766.56|769.92|767.04|769.92|767.04|769.44|766.56|0
1653552690000|2022-05-26 08:11:30|770.15|767.27|770.15|767.27|770.15|767.27|770.15|767.27|0
1653552700000|2022-05-26 08:11:40|770.04|767.16|770.15|767.27|770.15|767.27|769.92|767.04|0
1653552710000|2022-05-26 08:11:50|769.92|767.04|770.51|767.63|770.63|767.75|769.92|767.04|0
1653552720000|2022-05-26 08:12:00|770.63|767.75|770.87|767.99|770.87|767.99|770.63|767.75|0
1653552730000|2022-05-26 08:12:10|770.63|767.75|770.87|767.99|770.87|767.99|770.63|767.75|0
1653552740000|2022-05-26 08:12:20|771.1|768.22|771.23|768.35|771.34|768.46|771.1|768.22|0
1653552750000|2022-05-26 08:12:30|771.1|768.22|771.23|768.35|771.23|768.35|771.1|768.22|0
1653552760000|2022-05-26 08:12:40|771.58|768.7|771.82|768.94|771.82|768.94|771.34|768.46|0
1653552780000|2022-05-26 08:13:00|771.58|768.7|771.58|768.7|771.82|768.94|771.58|768.7|0
1653552790000|2022-05-26 08:13:10|771.34|768.46|771.34|768.46|771.47|768.59|771.34|768.46|0
1653552800000|2022-05-26 08:13:20|771.58|768.7|771.58|768.7|771.58|768.7|771.58|768.7|0
1653552810000|2022-05-26 08:13:30|771.34|768.46|771.34|768.46|771.34|768.46|771.34|768.46|0
1653552820000|2022-05-26 08:13:40|771.23|768.35|771.34|768.46|771.34|768.46|771.1|768.22|0
1653552830000|2022-05-26 08:13:50|771.47|768.59|771.82|768.94|771.94|769.06|771.47|768.59|0
1653552840000|2022-05-26 08:14:00|771.94|769.06|771.94|769.06|771.94|769.06|771.94|769.06|0
1653552850000|2022-05-26 08:14:10|772.05|769.17|772.29|769.41|772.29|769.41|772.05|769.17|0
1653552870000|2022-05-26 08:14:30|772.53|769.65|772.53|769.65|772.53|769.65|772.29|769.41|0
1653552880000|2022-05-26 08:14:40|772.77|769.89|773.24|770.36|773.24|770.36|772.77|769.89|0
1653552890000|2022-05-26 08:14:50|773.48|770.6|773.48|770.6|773.48|770.6|773.48|770.6|0
1653552900000|2022-05-26 08:15:00|773.96|771.08|773.72|770.84|773.96|771.08|773.72|770.84|0
1653552910000|2022-05-26 08:15:10|773.84|770.96|774.67|771.79|774.67|771.79|773.84|770.96|0
1653552920000|2022-05-26 08:15:20|774.91|772.03|774.43|771.55|774.91|772.03|774.43|771.55|0
1653552930000|2022-05-26 08:15:30|774.67|771.79|774.67|771.79|774.67|771.79|774.67|771.79|0
1653552950000|2022-05-26 08:15:50|774.91|772.03|774.91|772.03|775.15|772.27|774.91|772.03|0
1653552960000|2022-05-26 08:16:00|774.8|771.92|774.43|771.55|774.8|771.92|774.2|771.32|0
1653552970000|2022-05-26 08:16:10|774.67|771.79|774.67|771.79|774.67|771.79|774.67|771.79|0
1653552980000|2022-05-26 08:16:20|774.91|772.03|774.67|771.79|774.91|772.03|774.67|771.79|0
1653552990000|2022-05-26 08:16:30|774.91|772.03|774.43|771.55|774.91|772.03|774.43|771.55|0
1653553000000|2022-05-26 08:16:40|774.56|771.68|774.56|771.68|774.67|771.79|774.56|771.68|0
1653553010000|2022-05-26 08:16:50|774.43|771.55|774.67|771.79|774.91|772.03|774.43|771.55|0
1653553020000|2022-05-26 08:17:00|774.56|771.68|774.2|771.32|774.56|771.68|774.2|771.32|0
1653553030000|2022-05-26 08:17:10|774.32|771.44|774.43|771.55|774.43|771.55|774.2|771.32|0
1653553040000|2022-05-26 08:17:20|773.72|770.84|773.72|770.84|773.84|770.96|773.72|770.84|0
1653553060000|2022-05-26 08:17:40|773.48|770.6|773.48|770.6|773.72|770.84|773.48|770.6|0
1653553070000|2022-05-26 08:17:50|773.24|770.36|773.72|770.84|773.72|770.84|773.24|770.36|0
1653553080000|2022-05-26 08:18:00|773.84|770.96|773.96|771.08|773.96|771.08|773.84|770.96|0
1653553090000|2022-05-26 08:18:10|773.72|770.84|773.61|770.73|773.72|770.84|773.61|770.73|0
1653553100000|2022-05-26 08:18:20|773.48|770.6|773.72|770.84|773.72|770.84|773.48|770.6|0
1653553110000|2022-05-26 08:18:30|773.84|770.96|773.84|770.96|773.84|770.96|773.84|770.96|0
1653553120000|2022-05-26 08:18:40|773.96|771.08|773.84|770.96|773.96|771.08|773.84|770.96|0
1653553130000|2022-05-26 08:18:50|773.96|771.08|774.2|771.32|774.2|771.32|773.96|771.08|0
1653553140000|2022-05-26 08:19:00|774.43|771.55|774.43|771.55|774.67|771.79|774.43|771.55|0
1653553150000|2022-05-26 08:19:10|774.67|771.79|774.91|772.03|774.91|772.03|774.67|771.79|0
1653553160000|2022-05-26 08:19:20|775.03|772.15|775.15|772.27|775.15|772.27|775.03|772.15|0
1653553170000|2022-05-26 08:19:30|775.27|772.39|775.27|772.39|775.38|772.5|775.15|772.27|0
1653553180000|2022-05-26 08:19:40|775.62|772.74|775.62|772.74|775.62|772.74|775.62|772.74|0
1653553190000|2022-05-26 08:19:50|776.1|773.22|776.1|773.22|776.1|773.22|776.1|773.22|0
1653553200000|2022-05-26 08:20:00|776.22|773.34|775.86|772.98|776.22|773.34|775.86|772.98|0
1653553210000|2022-05-26 08:20:10|775.75|772.87|775.38|772.5|775.75|772.87|775.38|772.5|0
1653553220000|2022-05-26 08:20:20|775.15|772.27|775.62|772.74|775.62|772.74|775.15|772.27|0
1653553230000|2022-05-26 08:20:30|775.86|772.98|775.86|772.98|775.86|772.98|775.86|772.98|0
1653553240000|2022-05-26 08:20:40|775.62|772.74|775.98|773.1|775.98|773.1|775.62|772.74|0
1653553250000|2022-05-26 08:20:50|776.1|773.22|776.1|773.22|776.1|773.22|775.86|772.98|0
1653553260000|2022-05-26 08:21:00|776.34|773.46|776.34|773.46|776.34|773.46|776.34|773.46|0
1653553270000|2022-05-26 08:21:10|776.1|773.22|775.98|773.1|776.1|773.22|775.98|773.1|0
1653553280000|2022-05-26 08:21:20|776.1|773.22|776.1|773.22|776.34|773.46|776.1|773.22|0
1653553290000|2022-05-26 08:21:30|776.22|773.34|776.34|773.46|776.34|773.46|776.22|773.34|0
1653553310000|2022-05-26 08:21:50|776.46|773.58|775.98|773.1|776.46|773.58|775.98|773.1|0
1653553320000|2022-05-26 08:22:00|775.86|772.98|775.62|772.74|775.86|772.98|775.62|772.74|0
1653553330000|2022-05-26 08:22:10|775.86|772.98|775.51|772.63|775.86|772.98|775.51|772.63|0
1653553340000|2022-05-26 08:22:20|775.38|772.5|775.15|772.27|775.38|772.5|775.15|772.27|0
1653553350000|2022-05-26 08:22:30|774.67|771.79|774.91|772.03|774.91|772.03|774.67|771.79|0
1653553360000|2022-05-26 08:22:40|774.79|771.91|775.15|772.27|775.15|772.27|774.67|771.79|0
1653553370000|2022-05-26 08:22:50|775.38|772.5|775.38|772.5|775.62|772.74|775.38|772.5|0
1653553380000|2022-05-26 08:23:00|775.27|772.39|774.91|772.03|775.38|772.5|774.91|772.03|0
1653553390000|2022-05-26 08:23:10|775.15|772.27|774.91|772.03|775.15|772.27|774.91|772.03|0
1653553400000|2022-05-26 08:23:20|775.15|772.27|775.51|772.63|775.51|772.63|775.15|772.27|0
1653553410000|2022-05-26 08:23:30|775.86|772.98|775.86|772.98|775.98|773.1|775.86|772.98|0
1653553420000|2022-05-26 08:23:40|776.1|773.22|775.62|772.74|776.1|773.22|775.62|772.74|0
1653553430000|2022-05-26 08:23:50|775.86|772.98|775.75|772.87|775.86|772.98|775.75|772.87|0
1653553440000|2022-05-26 08:24:00|775.86|772.98|775.86|772.98|775.86|772.98|775.86|772.98|0
1653553450000|2022-05-26 08:24:10|776.1|773.22|776.81|773.93|776.81|773.93|776.1|773.22|0
1653553460000|2022-05-26 08:24:20|776.57|773.69|776.46|773.58|776.57|773.69|776.34|773.46|0
1653553470000|2022-05-26 08:24:30|776.81|773.93|777.53|774.65|777.53|774.65|776.81|773.93|0
1653553480000|2022-05-26 08:24:40|777.29|774.41|777.53|774.65|777.53|774.65|777.29|774.41|0
1653553490000|2022-05-26 08:24:50|777.41|774.53|777.29|774.41|777.53|774.65|777.29|774.41|0
1653553500000|2022-05-26 08:25:00|777.53|774.65|777.29|774.41|777.53|774.65|777.29|774.41|0
1653553510000|2022-05-26 08:25:10|777.41|774.53|777.53|774.65|777.77|774.89|777.41|774.53|0
1653553520000|2022-05-26 08:25:20|777.05|774.17|777.53|774.65|777.53|774.65|777.05|774.17|0
1653553530000|2022-05-26 08:25:30|777.65|774.77|777.29|774.41|777.65|774.77|777.29|774.41|0
1653553540000|2022-05-26 08:25:40|777.41|774.53|777.17|774.29|777.41|774.53|777.17|774.29|0
1653553550000|2022-05-26 08:25:50|777.05|774.17|777.29|774.41|777.29|774.41|777.05|774.17|0
1653553560000|2022-05-26 08:26:00|777.53|774.65|777.53|774.65|777.53|774.65|777.53|774.65|0
1653553570000|2022-05-26 08:26:10|777.29|774.41|777.53|774.65|777.53|774.65|777.29|774.41|0
1653553580000|2022-05-26 08:26:20|777.41|774.53|777.76|774.88|777.76|774.88|777.41|774.53|0
1653553590000|2022-05-26 08:26:30|777.65|774.77|777.89|775.01|777.89|775.01|777.65|774.77|0
1653553600000|2022-05-26 08:26:40|777.53|774.65|777.53|774.65|777.76|774.88|777.53|774.65|0
1653553610000|2022-05-26 08:26:50|777.41|774.53|777.29|774.41|777.41|774.53|777.29|774.41|0
1653553620000|2022-05-26 08:27:00|777.41|774.53|777.76|774.88|777.76|774.88|777.41|774.53|0
1653553630000|2022-05-26 08:27:10|778|775.12|778.24|775.36|778.24|775.36|778|775.12|0
1653553640000|2022-05-26 08:27:20|778.48|775.6|778.72|775.84|778.72|775.84|778.48|775.6|0
1653553650000|2022-05-26 08:27:30|778.96|776.08|778.96|776.08|778.96|776.08|778.96|776.08|0
1653553660000|2022-05-26 08:27:40|779.19|776.31|779.08|776.2|779.19|776.31|778.96|776.08|0
1653553670000|2022-05-26 08:27:50|779.19|776.31|778.96|776.08|779.19|776.31|778.96|776.08|0
1653553680000|2022-05-26 08:28:00|779.19|776.31|778.6|775.72|779.19|776.31|778.6|775.72|0
1653553690000|2022-05-26 08:28:10|778.72|775.84|778.72|775.84|778.72|775.84|778.72|775.84|0
1653553700000|2022-05-26 08:28:20|778.6|775.72|778.6|775.72|778.6|775.72|778.6|775.72|0
1653553710000|2022-05-26 08:28:30|778.48|775.6|778|775.12|778.48|775.6|778|775.12|0
1653553720000|2022-05-26 08:28:40|778.13|775.25|778.24|775.36|778.24|775.36|778.13|775.25|0
1653553730000|2022-05-26 08:28:50|778|775.12|778.48|775.6|778.48|775.6|778|775.12|0
1653553740000|2022-05-26 08:29:00|778.72|775.84|778.96|776.08|778.96|776.08|778.72|775.84|0
1653553750000|2022-05-26 08:29:10|779.19|776.31|779.19|776.31|779.19|776.31|779.19|776.31|0
1653553760000|2022-05-26 08:29:20|778.96|776.08|779.19|776.31|779.19|776.31|778.96|776.08|0
1653553770000|2022-05-26 08:29:30|779.43|776.55|779.43|776.55|779.67|776.79|779.43|776.55|0
1653553780000|2022-05-26 08:29:40|779.19|776.31|779.91|777.03|779.91|777.03|779.19|776.31|0
1653553790000|2022-05-26 08:29:50|779.67|776.79|779.43|776.55|779.67|776.79|779.43|776.55|0
1653553800000|2022-05-26 08:30:00|779.19|776.31|779.19|776.31|779.56|776.68|778.96|776.08|0
1653553810000|2022-05-26 08:30:10|779.43|776.55|779.19|776.31|779.67|776.79|779.19|776.31|0
1653553820000|2022-05-26 08:30:20|778.96|776.08|778.72|775.84|778.96|776.08|778.48|775.6|0
1653553830000|2022-05-26 08:30:30|778.48|775.6|779.91|777.03|779.91|777.03|778.48|775.6|0
1653553840000|2022-05-26 08:30:40|780.39|777.51|780.15|777.27|780.39|777.51|780.15|777.27|0
1653553850000|2022-05-26 08:30:50|780.62|777.74|780.62|777.74|780.62|777.74|780.62|777.74|0
1653553860000|2022-05-26 08:31:00|780.86|777.98|780.86|777.98|780.86|777.98|780.51|777.63|0
1653553870000|2022-05-26 08:31:10|781.34|778.46|781.22|778.34|781.34|778.46|781.22|778.34|0
1653553880000|2022-05-26 08:31:20|781.1|778.22|780.39|777.51|781.1|778.22|780.39|777.51|0
1653553890000|2022-05-26 08:31:30|780.62|777.74|780.99|778.11|780.99|778.11|780.62|777.74|0
1653553900000|2022-05-26 08:31:40|780.86|777.98|780.15|777.27|780.86|777.98|780.15|777.27|0
1653553910000|2022-05-26 08:31:50|779.67|776.79|779.79|776.91|779.79|776.91|779.43|776.55|0
1653553920000|2022-05-26 08:32:00|779.67|776.79|779.43|776.55|779.67|776.79|779.43|776.55|0
1653553930000|2022-05-26 08:32:10|779.19|776.31|780.15|777.27|780.15|777.27|779.19|776.31|0
1653553940000|2022-05-26 08:32:20|779.67|776.79|779.91|777.03|779.91|777.03|779.67|776.79|0
1653553950000|2022-05-26 08:32:30|780.15|777.27|779.67|776.79|780.15|777.27|779.67|776.79|0
1653553960000|2022-05-26 08:32:40|779.91|777.03|779.91|777.03|779.91|777.03|779.91|777.03|0
1653553970000|2022-05-26 08:32:50|779.67|776.79|779.91|777.03|779.91|777.03|779.67|776.79|0
1653553980000|2022-05-26 08:33:00|780.03|777.15|780.38|777.5|780.38|777.5|780.03|777.15|0
1653553990000|2022-05-26 08:33:10|780.62|777.74|780.38|777.5|780.62|777.74|780.38|777.5|0
1653554000000|2022-05-26 08:33:20|780.62|777.74|781.34|778.46|781.34|778.46|780.62|777.74|0
1653554010000|2022-05-26 08:33:30|781.22|778.34|781.58|778.7|781.58|778.7|781.22|778.34|0
1653554020000|2022-05-26 08:33:40|781.34|778.46|781.58|778.7|781.58|778.7|781.34|778.46|0
1653554030000|2022-05-26 08:33:50|781.82|778.94|781.58|778.7|781.82|778.94|781.58|778.7|0
1653554040000|2022-05-26 08:34:00|781.34|778.46|781.1|778.22|781.34|778.46|781.1|778.22|0
1653554050000|2022-05-26 08:34:10|781.34|778.46|781.34|778.46|781.34|778.46|781.34|778.46|0
1653554060000|2022-05-26 08:34:20|781.46|778.58|781.34|778.46|781.46|778.58|781.34|778.46|0
1653554070000|2022-05-26 08:34:30|781.46|778.58|781.81|778.93|781.81|778.93|781.46|778.58|0
1653554080000|2022-05-26 08:34:40|782.05|779.17|781.81|778.93|782.05|779.17|781.81|778.93|0
1653554090000|2022-05-26 08:34:50|782.05|779.17|781.93|779.05|782.16|779.28|781.69|778.81|0
1653554100000|2022-05-26 08:35:00|782.6|779.72|782.83|779.95|783.07|780.19|782.6|779.72|0
1653554110000|2022-05-26 08:35:10|782.6|779.72|783.31|780.43|783.31|780.43|782.6|779.72|0
1653554120000|2022-05-26 08:35:20|783.79|780.91|783.79|780.91|783.79|780.91|783.55|780.67|0
1653554130000|2022-05-26 08:35:30|783.67|780.79|783.67|780.79|783.67|780.79|783.67|780.79|0
1653554140000|2022-05-26 08:35:40|783.79|780.91|784.26|781.38|784.26|781.38|783.79|780.91|0
1653554150000|2022-05-26 08:35:50|784.5|781.62|785.22|782.34|785.22|782.34|784.5|781.62|0
1653554160000|2022-05-26 08:36:00|785.45|782.57|785.45|782.57|785.93|783.05|785.45|782.57|0
1653554170000|2022-05-26 08:36:10|785.1|782.22|784.98|782.1|785.1|782.22|784.74|781.86|0
1653554180000|2022-05-26 08:36:20|784.74|781.86|784.5|781.62|784.74|781.86|784.5|781.62|0
1653554190000|2022-05-26 08:36:30|784.62|781.74|785.22|782.34|785.45|782.57|784.62|781.74|0
1653554200000|2022-05-26 08:36:40|784.98|782.1|784.86|781.98|784.98|782.1|784.74|781.86|0
1653554210000|2022-05-26 08:36:50|784.98|782.1|785.45|782.57|785.45|782.57|784.98|782.1|0
1653554220000|2022-05-26 08:37:00|785.58|782.7|785.69|782.81|785.69|782.81|785.58|782.7|0
1653554230000|2022-05-26 08:37:10|785.93|783.05|785.93|783.05|786.17|783.29|785.93|783.05|0
1653554240000|2022-05-26 08:37:20|785.69|782.81|785.22|782.34|785.69|782.81|784.98|782.1|0
1653554250000|2022-05-26 08:37:30|784.98|782.1|784.98|782.1|785.1|782.22|784.98|782.1|0
1653554260000|2022-05-26 08:37:40|785.45|782.57|785.58|782.7|785.69|782.81|785.45|782.57|0
1653554270000|2022-05-26 08:37:50|785.45|782.57|785.58|782.7|785.93|783.05|785.45|782.57|0
1653554280000|2022-05-26 08:38:00|785.45|782.57|785.22|782.34|785.45|782.57|784.98|782.1|0
1653554290000|2022-05-26 08:38:10|785.45|782.57|785.45|782.57|785.45|782.57|785.22|782.34|0
1653554300000|2022-05-26 08:38:20|785.69|782.81|785.69|782.81|785.69|782.81|785.69|782.81|0
1653554310000|2022-05-26 08:38:30|785.82|782.94|785.69|782.81|785.82|782.94|785.69|782.81|0
1653554320000|2022-05-26 08:38:40|785.93|783.05|785.45|782.57|785.93|783.05|785.45|782.57|0
1653554330000|2022-05-26 08:38:50|785.34|782.46|785.34|782.46|785.34|782.46|784.98|782.1|0
1653554340000|2022-05-26 08:39:00|785.45|782.57|784.98|782.1|785.45|782.57|784.98|782.1|0
1653554350000|2022-05-26 08:39:10|785.22|782.34|784.98|782.1|785.45|782.57|784.98|782.1|0
1653554360000|2022-05-26 08:39:20|785.22|782.34|784.74|781.86|785.22|782.34|784.74|781.86|0
1653554370000|2022-05-26 08:39:30|784.86|781.98|784.74|781.86|784.98|782.1|784.74|781.86|0
1653554380000|2022-05-26 08:39:40|784.98|782.1|784.98|782.1|784.98|782.1|784.86|781.98|0
1653554390000|2022-05-26 08:39:50|785.45|782.57|785.45|782.57|785.45|782.57|785.45|782.57|0
1653554400000|2022-05-26 08:40:00|785.21|782.33|784.98|782.1|785.45|782.57|784.98|782.1|0
1653554410000|2022-05-26 08:40:10|784.74|781.86|784.74|781.86|784.74|781.86|784.5|781.62|0
1653554420000|2022-05-26 08:40:20|784.62|781.74|784.74|781.86|784.74|781.86|784.62|781.74|0
1653554430000|2022-05-26 08:40:30|784.5|781.62|784.26|781.38|784.62|781.74|784.26|781.38|0
1653554440000|2022-05-26 08:40:40|784.02|781.14|784.74|781.86|784.74|781.86|784.02|781.14|0
1653554450000|2022-05-26 08:40:50|784.98|782.1|784.74|781.86|784.98|782.1|784.74|781.86|0
1653554460000|2022-05-26 08:41:00|784.86|781.98|784.98|782.1|784.98|782.1|784.86|781.98|0
1653554470000|2022-05-26 08:41:10|785.21|782.33|785.21|782.33|785.21|782.33|785.21|782.33|0
1653554480000|2022-05-26 08:41:20|785.45|782.57|785.34|782.46|785.45|782.57|785.34|782.46|0
1653554490000|2022-05-26 08:41:30|785.21|782.33|785.45|782.57|785.45|782.57|785.21|782.33|0
1653554500000|2022-05-26 08:41:40|785.58|782.7|785.93|783.05|785.93|783.05|785.58|782.7|0
1653554510000|2022-05-26 08:41:50|785.45|782.57|785.58|782.7|785.58|782.7|785.45|782.57|0
1653554520000|2022-05-26 08:42:00|785.69|782.81|785.93|783.05|785.93|783.05|785.69|782.81|0
1653554530000|2022-05-26 08:42:10|785.69|782.81|785.69|782.81|785.69|782.81|785.69|782.81|0
1653554540000|2022-05-26 08:42:20|785.82|782.94|785.69|782.81|785.82|782.94|785.69|782.81|0
1653554550000|2022-05-26 08:42:30|785.93|783.05|785.93|783.05|785.93|783.05|785.69|782.81|0
1653554580000|2022-05-26 08:43:00|785.45|782.57|785.21|782.33|785.45|782.57|785.21|782.33|0
1653554590000|2022-05-26 08:43:10|785.1|782.22|784.86|781.98|785.1|782.22|784.86|781.98|0
1653554600000|2022-05-26 08:43:20|784.98|782.1|784.98|782.1|784.98|782.1|784.98|782.1|0
1653554610000|2022-05-26 08:43:30|784.86|781.98|784.74|781.86|784.86|781.98|784.74|781.86|0
1653554620000|2022-05-26 08:43:40|784.62|781.74|784.74|781.86|784.74|781.86|784.62|781.74|0
1653554630000|2022-05-26 08:43:50|785.45|782.57|785.45|782.57|785.45|782.57|785.21|782.33|0
1653554640000|2022-05-26 08:44:00|785.69|782.81|785.34|782.46|785.69|782.81|785.21|782.33|0
1653554650000|2022-05-26 08:44:10|785.21|782.33|785.69|782.81|785.69|782.81|785.21|782.33|0
1653554660000|2022-05-26 08:44:20|785.93|783.05|785.45|782.57|785.93|783.05|785.45|782.57|0
1653554670000|2022-05-26 08:44:30|785.58|782.7|785.45|782.57|785.58|782.7|785.45|782.57|0
1653554680000|2022-05-26 08:44:40|785.69|782.81|785.58|782.7|785.69|782.81|785.45|782.57|0
1653554690000|2022-05-26 08:44:50|785.69|782.81|784.74|781.86|785.69|782.81|784.74|781.86|0
1653554710000|2022-05-26 08:45:10|784.98|782.1|784.74|781.86|784.98|782.1|784.74|781.86|0
1653554720000|2022-05-26 08:45:20|784.86|781.98|784.86|781.98|784.86|781.98|784.74|781.86|0
1653554730000|2022-05-26 08:45:30|784.74|781.86|784.74|781.86|784.74|781.86|784.5|781.62|0
1653554740000|2022-05-26 08:45:40|784.86|781.98|784.86|781.98|784.86|781.98|784.86|781.98|0
1653554750000|2022-05-26 08:45:50|784.74|781.86|784.98|782.1|784.98|782.1|784.74|781.86|0
1653554760000|2022-05-26 08:46:00|785.1|782.22|784.98|782.1|785.21|782.33|784.98|782.1|0
1653554770000|2022-05-26 08:46:10|785.21|782.33|785.21|782.33|785.21|782.33|785.21|782.33|0
1653554780000|2022-05-26 08:46:20|784.98|782.1|785.21|782.33|785.21|782.33|784.98|782.1|0
1653554790000|2022-05-26 08:46:30|784.98|782.1|785.45|782.57|785.45|782.57|784.98|782.1|0
1653554800000|2022-05-26 08:46:40|785.93|783.05|786.05|783.17|786.17|783.29|785.93|783.05|0
1653554810000|2022-05-26 08:46:50|786.41|783.53|786.17|783.29|786.41|783.53|786.17|783.29|0
1653554820000|2022-05-26 08:47:00|786.41|783.53|785.93|783.05|786.41|783.53|785.93|783.05|0
1653554830000|2022-05-26 08:47:10|786.17|783.29|786.64|783.76|786.64|783.76|786.17|783.29|0
1653554840000|2022-05-26 08:47:20|786.88|784|786.77|783.89|786.88|784|786.64|783.76|0
1653554850000|2022-05-26 08:47:30|787.36|784.48|788.31|785.43|788.31|785.43|787.36|784.48|0
1653554860000|2022-05-26 08:47:40|787.84|784.96|788.68|785.8|788.68|785.8|787.84|784.96|0
1653554870000|2022-05-26 08:47:50|788.79|785.91|788.07|785.19|788.79|785.91|788.07|785.19|0
1653554880000|2022-05-26 08:48:00|788.31|785.43|787.12|784.24|788.31|785.43|787.12|784.24|0
1653554890000|2022-05-26 08:48:10|787.24|784.36|787.6|784.72|787.84|784.96|787.24|784.36|0
1653554900000|2022-05-26 08:48:20|787.36|784.48|787.12|784.24|787.36|784.48|787.12|784.24|0
1653554910000|2022-05-26 08:48:30|786.88|784|786.17|783.29|786.88|784|786.17|783.29|0
1653554920000|2022-05-26 08:48:40|785.93|783.05|786.17|783.29|786.41|783.53|785.93|783.05|0
1653554930000|2022-05-26 08:48:50|786.05|783.17|786.05|783.17|786.17|783.29|786.05|783.17|0
1653554940000|2022-05-26 08:49:00|786.41|783.53|786.17|783.29|786.41|783.53|786.17|783.29|0
1653554950000|2022-05-26 08:49:10|786.64|783.76|786.64|783.76|786.64|783.76|786.64|783.76|0
1653554960000|2022-05-26 08:49:20|786.88|784|787.12|784.24|787.36|784.48|786.88|784|0
1653554970000|2022-05-26 08:49:30|787.36|784.48|787.12|784.24|787.36|784.48|787.12|784.24|0
1653554980000|2022-05-26 08:49:40|787.36|784.48|787.36|784.48|787.36|784.48|787.36|784.48|0
1653554990000|2022-05-26 08:49:50|787.24|784.36|786.88|784|787.24|784.36|786.88|784|0
1653555000000|2022-05-26 08:50:00|786.64|783.76|786.64|783.76|786.88|784|786.64|783.76|0
1653555010000|2022-05-26 08:50:10|786.41|783.53|786.41|783.53|786.41|783.53|786.41|783.53|0
1653555020000|2022-05-26 08:50:20|786.17|783.29|785.93|783.05|786.41|783.53|785.93|783.05|0
1653555030000|2022-05-26 08:50:30|785.69|782.81|785.45|782.57|785.69|782.81|785.45|782.57|0
1653555040000|2022-05-26 08:50:40|785.69|782.81|785.45|782.57|785.69|782.81|785.45|782.57|0
1653555050000|2022-05-26 08:50:50|786.17|783.29|785.81|782.93|786.17|783.29|785.81|782.93|0
1653555060000|2022-05-26 08:51:00|785.69|782.81|785.93|783.05|785.93|783.05|785.69|782.81|0
1653555070000|2022-05-26 08:51:10|786.41|783.53|786.53|783.65|786.53|783.65|786.41|783.53|0
1653555080000|2022-05-26 08:51:20|786.41|783.53|786.53|783.65|786.53|783.65|786.41|783.53|0
1653555090000|2022-05-26 08:51:30|786.64|783.76|786.41|783.53|786.64|783.76|786.41|783.53|0
1653555100000|2022-05-26 08:51:40|785.93|783.05|785.69|782.81|785.93|783.05|785.69|782.81|0
1653555110000|2022-05-26 08:51:50|785.45|782.57|785.69|782.81|785.69|782.81|785.45|782.57|0
1653555120000|2022-05-26 08:52:00|785.45|782.57|785.34|782.46|785.45|782.57|785.34|782.46|0
1653555130000|2022-05-26 08:52:10|785.69|782.81|785.45|782.57|785.69|782.81|785.45|782.57|0
1653555140000|2022-05-26 08:52:20|785.69|782.81|786.17|783.29|786.17|783.29|785.69|782.81|0
1653555150000|2022-05-26 08:52:30|785.81|782.93|785.45|782.57|785.81|782.93|785.1|782.22|0
1653555160000|2022-05-26 08:52:40|785.69|782.81|785.58|782.7|785.69|782.81|785.58|782.7|0
1653555170000|2022-05-26 08:52:50|785.45|782.57|784.98|782.1|785.69|782.81|784.98|782.1|0
1653555180000|2022-05-26 08:53:00|785.21|782.33|785.21|782.33|785.34|782.46|785.21|782.33|0
1653555190000|2022-05-26 08:53:10|785.34|782.46|785.21|782.33|785.45|782.57|785.21|782.33|0
1653555200000|2022-05-26 08:53:20|784.98|782.1|785.21|782.33|785.45|782.57|784.98|782.1|0
1653555210000|2022-05-26 08:53:30|785.34|782.46|784.98|782.1|785.34|782.46|784.98|782.1|0
1653555220000|2022-05-26 08:53:40|785.1|782.22|785.1|782.22|785.21|782.33|785.1|782.22|0
1653555230000|2022-05-26 08:53:50|784.97|782.09|784.74|781.86|784.97|782.09|784.74|781.86|0
1653555240000|2022-05-26 08:54:00|784.5|781.62|784.5|781.62|784.5|781.62|784.26|781.38|0
1653555250000|2022-05-26 08:54:10|784.26|781.38|784.26|781.38|784.26|781.38|784.26|781.38|0
1653555260000|2022-05-26 08:54:20|784.74|781.86|784.5|781.62|784.74|781.86|784.5|781.62|0
1653555270000|2022-05-26 08:54:30|784.62|781.74|785.21|782.33|785.21|782.33|784.5|781.62|0
1653555280000|2022-05-26 08:54:40|785.1|782.22|784.97|782.09|785.1|782.22|784.97|782.09|0
1653555290000|2022-05-26 08:54:50|785.1|782.22|785.21|782.33|785.45|782.57|785.1|782.22|0
1653555300000|2022-05-26 08:55:00|784.86|781.98|784.5|781.62|784.97|782.09|784.5|781.62|0
1653555310000|2022-05-26 08:55:10|784.26|781.38|784.26|781.38|784.5|781.62|784.26|781.38|0
1653555320000|2022-05-26 08:55:20|784.38|781.5|784.26|781.38|784.38|781.5|784.26|781.38|0
1653555330000|2022-05-26 08:55:30|784.38|781.5|784.02|781.14|784.38|781.5|784.02|781.14|0
1653555340000|2022-05-26 08:55:40|783.78|780.9|783.78|780.9|783.78|780.9|783.78|780.9|0
1653555350000|2022-05-26 08:55:50|783.91|781.03|783.78|780.9|784.02|781.14|783.78|780.9|0
1653555360000|2022-05-26 08:56:00|784.26|781.38|784.15|781.27|784.26|781.38|784.02|781.14|0
1653555370000|2022-05-26 08:56:10|784.02|781.14|784.26|781.38|784.26|781.38|784.02|781.14|0
1653555380000|2022-05-26 08:56:20|784.15|781.27|783.78|780.9|784.15|781.27|783.55|780.67|0
1653555390000|2022-05-26 08:56:30|783.91|781.03|784.02|781.14|784.02|781.14|783.91|781.03|0
1653555400000|2022-05-26 08:56:40|783.55|780.67|783.78|780.9|783.78|780.9|783.55|780.67|0
1653555410000|2022-05-26 08:56:50|783.55|780.67|783.55|780.67|783.55|780.67|783.55|780.67|0
1653555420000|2022-05-26 08:57:00|783.78|780.9|783.78|780.9|783.78|780.9|783.78|780.9|0
1653555430000|2022-05-26 08:57:10|784.02|781.14|784.02|781.14|784.02|781.14|784.02|781.14|0
1653555440000|2022-05-26 08:57:20|784.26|781.38|784.86|781.98|784.86|781.98|784.26|781.38|0
1653555450000|2022-05-26 08:57:30|784.74|781.86|784.74|781.86|784.74|781.86|784.5|781.62|0
1653555460000|2022-05-26 08:57:40|784.86|781.98|785.45|782.57|785.45|782.57|784.86|781.98|0
1653555470000|2022-05-26 08:57:50|785.34|782.46|785.34|782.46|785.34|782.46|785.21|782.33|0
1653555480000|2022-05-26 08:58:00|785.21|782.33|785.45|782.57|785.45|782.57|785.21|782.33|0
1653555490000|2022-05-26 08:58:10|785.21|782.33|784.97|782.09|785.45|782.57|784.97|782.09|0
1653555500000|2022-05-26 08:58:20|785.21|782.33|784.74|781.86|785.21|782.33|784.74|781.86|0
1653555510000|2022-05-26 08:58:30|784.62|781.74|784.97|782.09|784.97|782.09|784.62|781.74|0
1653555520000|2022-05-26 08:58:40|784.74|781.86|785.1|782.22|785.1|782.22|784.74|781.86|0
1653555530000|2022-05-26 08:58:50|785.21|782.33|784.97|782.09|785.21|782.33|784.97|782.09|0
1653555540000|2022-05-26 08:59:00|785.21|782.33|785.34|782.46|785.45|782.57|785.1|782.22|0
1653555550000|2022-05-26 08:59:10|785.45|782.57|785.21|782.33|785.45|782.57|785.21|782.33|0
1653555560000|2022-05-26 08:59:20|785.45|782.57|784.74|781.86|785.57|782.69|784.62|781.74|0
1653555570000|2022-05-26 08:59:30|784.62|781.74|784.5|781.62|784.74|781.86|784.5|781.62|0
1653555580000|2022-05-26 08:59:40|784.26|781.38|784.5|781.62|784.5|781.62|784.26|781.38|0
1653555590000|2022-05-26 08:59:50|784.38|781.5|784.26|781.38|784.5|781.62|784.26|781.38|0
1653555600000|2022-05-26 09:00:00|784.02|781.14|784.26|781.38|784.26|781.38|784.02|781.14|0
1653555610000|2022-05-26 09:00:10|784.15|781.27|783.78|780.9|784.15|781.27|783.78|780.9|0
1653555620000|2022-05-26 09:00:20|783.54|780.66|784.26|781.38|784.26|781.38|783.54|780.66|0
1653555630000|2022-05-26 09:00:30|784.02|781.14|784.02|781.14|784.02|781.14|783.91|781.03|0
1653555640000|2022-05-26 09:00:40|783.91|781.03|784.5|781.62|784.5|781.62|783.91|781.03|0
1653555650000|2022-05-26 09:00:50|784.26|781.38|784.5|781.62|784.74|781.86|784.26|781.38|0
1653555660000|2022-05-26 09:01:00|784.97|782.09|784.86|781.98|784.97|782.09|784.74|781.86|0
1653555670000|2022-05-26 09:01:10|784.97|782.09|784.86|781.98|784.97|782.09|784.86|781.98|0
1653555680000|2022-05-26 09:01:20|784.74|781.86|784.5|781.62|784.74|781.86|784.38|781.5|0
1653555690000|2022-05-26 09:01:30|784.62|781.74|784.74|781.86|784.74|781.86|784.62|781.74|0
1653555700000|2022-05-26 09:01:40|784.97|782.09|784.74|781.86|784.97|782.09|784.74|781.86|0
1653555710000|2022-05-26 09:01:50|785.21|782.33|785.1|782.22|785.21|782.33|785.1|782.22|0
1653555720000|2022-05-26 09:02:00|785.21|782.33|785.34|782.46|785.34|782.46|785.21|782.33|0
1653555730000|2022-05-26 09:02:10|785.21|782.33|785.34|782.46|785.34|782.46|785.21|782.33|0
1653555740000|2022-05-26 09:02:20|785.21|782.33|786.05|783.17|786.05|783.17|785.21|782.33|0
1653555750000|2022-05-26 09:02:30|786.17|783.29|785.93|783.05|786.17|783.29|785.93|783.05|0
1653555760000|2022-05-26 09:02:40|785.69|782.81|785.57|782.69|785.69|782.81|785.34|782.46|0
1653555770000|2022-05-26 09:02:50|785.69|782.81|785.45|782.57|785.69|782.81|785.45|782.57|0
1653555780000|2022-05-26 09:03:00|785.69|782.81|785.69|782.81|785.69|782.81|785.57|782.69|0
1653555790000|2022-05-26 09:03:10|785.57|782.69|786.17|783.29|786.17|783.29|785.57|782.69|0
1653555800000|2022-05-26 09:03:20|786.4|783.52|787.12|784.24|787.24|784.36|786.4|783.52|0
1653555810000|2022-05-26 09:03:30|786.64|783.76|786.4|783.52|786.64|783.76|786.4|783.52|0
1653555820000|2022-05-26 09:03:40|786.64|783.76|786.88|784|786.88|784|786.64|783.76|0
1653555830000|2022-05-26 09:03:50|786.64|783.76|785.93|783.05|786.64|783.76|785.93|783.05|0
1653555840000|2022-05-26 09:04:00|785.34|782.46|786.05|783.17|786.05|783.17|785.34|782.46|0
1653555850000|2022-05-26 09:04:10|785.71|782.83|785.71|782.83|785.71|782.83|785.71|782.83|0
1653555860000|2022-05-26 09:04:20|785.47|782.59|785.24|782.36|785.47|782.59|785.24|782.36|0
1653555870000|2022-05-26 09:04:30|785.47|782.59|785.95|783.07|785.95|783.07|785.47|782.59|0
1653555880000|2022-05-26 09:04:40|785.84|782.96|785.95|783.07|785.95|783.07|785.84|782.96|0
1653555890000|2022-05-26 09:04:50|786.19|783.31|786.67|783.79|786.67|783.79|786.19|783.31|0
1653555900000|2022-05-26 09:05:00|786.43|783.55|786.67|783.79|786.67|783.79|786.43|783.55|0
1653555910000|2022-05-26 09:05:10|786.55|783.67|786.43|783.55|786.55|783.67|786.43|783.55|0
1653555920000|2022-05-26 09:05:20|786.55|783.67|786.19|783.31|786.67|783.79|786.19|783.31|0
1653555930000|2022-05-26 09:05:30|786.43|783.55|786.67|783.79|786.67|783.79|786.43|783.55|0
1653555940000|2022-05-26 09:05:40|786.79|783.91|786.43|783.55|786.79|783.91|786.43|783.55|0
1653555950000|2022-05-26 09:05:50|786.91|784.03|787.14|784.26|787.38|784.5|786.91|784.03|0
1653555960000|2022-05-26 09:06:00|786.91|784.03|787.27|784.39|787.38|784.5|786.91|784.03|0
1653555970000|2022-05-26 09:06:10|786.67|783.79|787.14|784.26|787.14|784.26|786.67|783.79|0
1653555980000|2022-05-26 09:06:20|787.03|784.15|786.31|783.43|787.03|784.15|786.31|783.43|0
1653555990000|2022-05-26 09:06:30|786.43|783.55|785.71|782.83|786.43|783.55|785.71|782.83|0
1653556000000|2022-05-26 09:06:40|785.6|782.72|785.47|782.59|785.6|782.72|785.47|782.59|0
1653556010000|2022-05-26 09:06:50|785.6|782.72|785.84|782.96|785.84|782.96|785.47|782.59|0
1653556020000|2022-05-26 09:07:00|785.95|783.07|785.36|782.48|785.95|783.07|785.36|782.48|0
1653556030000|2022-05-26 09:07:10|785.71|782.83|785.71|782.83|785.71|782.83|785.6|782.72|0
1653556040000|2022-05-26 09:07:20|785.6|782.72|785.47|782.59|785.84|782.96|785.47|782.59|0
1653556050000|2022-05-26 09:07:30|785.24|782.36|785.47|782.59|785.47|782.59|785.24|782.36|0
1653556060000|2022-05-26 09:07:40|785.36|782.48|785.47|782.59|785.47|782.59|785.36|782.48|0
1653556070000|2022-05-26 09:07:50|785.36|782.48|785.71|782.83|785.95|783.07|785.36|782.48|0
1653556080000|2022-05-26 09:08:00|785.47|782.59|785.71|782.83|785.71|782.83|785.47|782.59|0
1653556090000|2022-05-26 09:08:10|786.19|783.31|785.6|782.72|786.19|783.31|785.6|782.72|0
1653556100000|2022-05-26 09:08:20|785.47|782.59|785.12|782.24|785.47|782.59|785.12|782.24|0
1653556110000|2022-05-26 09:08:30|785|782.12|785|782.12|785|782.12|785|782.12|0
1653556120000|2022-05-26 09:08:40|784.88|782|784.76|781.88|784.88|782|784.64|781.76|0
1653556130000|2022-05-26 09:08:50|784.88|782|785|782.12|785|782.12|784.64|781.76|0
1653556140000|2022-05-26 09:09:00|785.12|782.24|785|782.12|785.12|782.24|785|782.12|0
1653556150000|2022-05-26 09:09:10|784.52|781.64|784.52|781.64|784.52|781.64|784.52|781.64|0
1653556160000|2022-05-26 09:09:20|784.41|781.53|784.41|781.53|784.52|781.64|784.41|781.53|0
1653556170000|2022-05-26 09:09:30|784.28|781.4|784.28|781.4|784.28|781.4|784.28|781.4|0
1653556180000|2022-05-26 09:09:40|784.4|781.52|784.52|781.64|784.52|781.64|784.4|781.52|0
1653556190000|2022-05-26 09:09:50|784.64|781.76|784.88|782|784.88|782|784.64|781.76|0
1653556200000|2022-05-26 09:10:00|784.76|781.88|784.76|781.88|784.76|781.88|784.76|781.88|0
1653556210000|2022-05-26 09:10:10|784.88|782|784.76|781.88|785|782.12|784.76|781.88|0
1653556220000|2022-05-26 09:10:20|784.88|782|784.4|781.52|784.88|782|784.4|781.52|0
1653556230000|2022-05-26 09:10:30|784.52|781.64|784.64|781.76|784.64|781.76|784.4|781.52|0
1653556240000|2022-05-26 09:10:40|784.52|781.64|784.64|781.76|784.76|781.88|784.52|781.64|0
1653556250000|2022-05-26 09:10:50|784.76|781.88|784.76|781.88|784.76|781.88|784.76|781.88|0
1653556260000|2022-05-26 09:11:00|785|782.12|785|782.12|785|782.12|785|782.12|0
1653556270000|2022-05-26 09:11:10|784.88|782|785|782.12|785|782.12|784.88|782|0
1653556280000|2022-05-26 09:11:20|785.23|782.35|785.47|782.59|785.47|782.59|785.23|782.35|0
1653556290000|2022-05-26 09:11:30|785.23|782.35|785.36|782.48|785.47|782.59|785.23|782.35|0
1653556300000|2022-05-26 09:11:40|785.23|782.35|785|782.12|785.23|782.35|785|782.12|0
1653556310000|2022-05-26 09:11:50|785.12|782.24|785.23|782.35|785.23|782.35|785|782.12|0
1653556320000|2022-05-26 09:12:00|785|782.12|785|782.12|785.23|782.35|785|782.12|0
1653556330000|2022-05-26 09:12:10|785.12|782.24|784.64|781.76|785.23|782.35|784.64|781.76|0
1653556340000|2022-05-26 09:12:20|784.52|781.64|785|782.12|785|782.12|784.52|781.64|0
1653556350000|2022-05-26 09:12:30|785.12|782.24|785.23|782.35|785.47|782.59|785.12|782.24|0
1653556360000|2022-05-26 09:12:40|785|782.12|784.76|781.88|785.12|782.24|784.76|781.88|0
1653556370000|2022-05-26 09:12:50|784.52|781.64|785|782.12|785|782.12|784.52|781.64|0
1653556380000|2022-05-26 09:13:00|784.76|781.88|784.76|781.88|784.76|781.88|784.76|781.88|0
1653556390000|2022-05-26 09:13:10|784.52|781.64|784.17|781.29|784.52|781.64|784.17|781.29|0
1653556400000|2022-05-26 09:13:20|784.04|781.16|784.04|781.16|784.04|781.16|784.04|781.16|0
1653556410000|2022-05-26 09:13:30|783.93|781.05|783.93|781.05|783.93|781.05|783.93|781.05|0
1653556420000|2022-05-26 09:13:40|784.04|781.16|784.28|781.4|784.4|781.52|784.04|781.16|0
1653556430000|2022-05-26 09:13:50|784.4|781.52|784.88|782|784.88|782|784.4|781.52|0
1653556440000|2022-05-26 09:14:00|784.76|781.88|784.76|781.88|784.76|781.88|784.76|781.88|0
1653556450000|2022-05-26 09:14:10|784.64|781.76|785|782.12|785|782.12|784.64|781.76|0
1653556460000|2022-05-26 09:14:20|785.23|782.35|785.12|782.24|785.23|782.35|785|782.12|0
1653556470000|2022-05-26 09:14:30|785|782.12|784.28|781.4|785.12|782.24|784.28|781.4|0
1653556480000|2022-05-26 09:14:40|784.17|781.29|784.04|781.16|784.28|781.4|784.04|781.16|0
1653556490000|2022-05-26 09:14:50|784.28|781.4|784.28|781.4|784.28|781.4|784.28|781.4|0
1653556500000|2022-05-26 09:15:00|784.04|781.16|784.04|781.16|784.17|781.29|784.04|781.16|0
1653556510000|2022-05-26 09:15:10|784.28|781.4|784.04|781.16|784.28|781.4|784.04|781.16|0
1653556520000|2022-05-26 09:15:20|783.8|780.92|784.28|781.4|784.28|781.4|783.8|780.92|0
1653556530000|2022-05-26 09:15:30|783.8|780.92|783.09|780.21|783.8|780.92|783.09|780.21|0
1653556540000|2022-05-26 09:15:40|783.33|780.45|783.21|780.33|783.33|780.45|783.21|780.33|0
1653556550000|2022-05-26 09:15:50|783.33|780.45|783.21|780.33|783.33|780.45|783.21|780.33|0
1653556560000|2022-05-26 09:16:00|783.33|780.45|783.33|780.45|783.56|780.68|783.33|780.45|0
1653556570000|2022-05-26 09:16:10|783.56|780.68|783.45|780.57|783.56|780.68|783.45|780.57|0
1653556580000|2022-05-26 09:16:20|783.33|780.45|783.33|780.45|783.33|780.45|783.33|780.45|0
1653556590000|2022-05-26 09:16:30|783.8|780.92|784.04|781.16|784.04|781.16|783.8|780.92|0
1653556600000|2022-05-26 09:16:40|783.93|781.05|783.8|780.92|784.04|781.16|783.8|780.92|0
1653556610000|2022-05-26 09:16:50|783.69|780.81|783.33|780.45|783.69|780.81|783.33|780.45|0
1653556630000|2022-05-26 09:17:10|783.21|780.33|782.85|779.97|783.21|780.33|782.85|779.97|0
1653556640000|2022-05-26 09:17:20|782.97|780.09|783.09|780.21|783.09|780.21|782.97|780.09|0
1653556650000|2022-05-26 09:17:30|782.85|779.97|782.61|779.73|782.85|779.97|782.61|779.73|0
1653556660000|2022-05-26 09:17:40|782.85|779.97|782.85|779.97|782.85|779.97|782.73|779.85|0
1653556670000|2022-05-26 09:17:50|782.61|779.73|783.8|780.92|783.8|780.92|782.61|779.73|0
1653556680000|2022-05-26 09:18:00|783.69|780.81|783.8|780.92|783.8|780.92|783.69|780.81|0
1653556690000|2022-05-26 09:18:10|784.04|781.16|784.17|781.29|784.17|781.29|784.04|781.16|0
1653556700000|2022-05-26 09:18:20|784.28|781.4|784.28|781.4|784.28|781.4|784.04|781.16|0
1653556710000|2022-05-26 09:18:30|784.4|781.52|784.17|781.29|784.4|781.52|784.17|781.29|0
1653556720000|2022-05-26 09:18:40|783.8|780.92|783.8|780.92|783.8|780.92|783.8|780.92|0
1653556730000|2022-05-26 09:18:50|784.28|781.4|784.28|781.4|784.28|781.4|784.04|781.16|0
1653556740000|2022-05-26 09:19:00|784.17|781.29|784.28|781.4|784.28|781.4|784.17|781.29|0
1653556750000|2022-05-26 09:19:10|784.4|781.52|784.28|781.4|784.4|781.52|784.28|781.4|0
1653556760000|2022-05-26 09:19:20|784.17|781.29|784.04|781.16|784.17|781.29|784.04|781.16|0
1653556770000|2022-05-26 09:19:30|783.8|780.92|783.8|780.92|783.93|781.05|783.8|780.92|0
1653556780000|2022-05-26 09:19:40|784.04|781.16|784.04|781.16|784.17|781.29|784.04|781.16|0
1653556790000|2022-05-26 09:19:50|783.93|781.05|784.04|781.16|784.04|781.16|783.93|781.05|0
1653556800000|2022-05-26 09:20:00|783.93|781.05|783.56|780.68|784.04|781.16|783.56|780.68|0
1653556830000|2022-05-26 09:20:30|783.45|780.57|782.97|780.09|783.45|780.57|782.97|780.09|0
1653556840000|2022-05-26 09:20:40|782.61|779.73|782.61|779.73|782.73|779.85|782.61|779.73|0
1653556850000|2022-05-26 09:20:50|782.85|779.97|782.5|779.62|782.85|779.97|782.5|779.62|0
1653556860000|2022-05-26 09:21:00|782.61|779.73|782.85|779.97|782.85|779.97|782.61|779.73|0
1653556870000|2022-05-26 09:21:10|782.73|779.85|782.97|780.09|782.97|780.09|782.73|779.85|0
1653556880000|2022-05-26 09:21:20|783.09|780.21|782.61|779.73|783.21|780.33|782.61|779.73|0
1653556890000|2022-05-26 09:21:30|782.73|779.85|782.5|779.62|782.73|779.85|782.5|779.62|0
1653556900000|2022-05-26 09:21:40|782.37|779.49|782.5|779.62|782.73|779.85|782.37|779.49|0
1653556910000|2022-05-26 09:21:50|782.61|779.73|782.37|779.49|782.61|779.73|782.37|779.49|0
1653556920000|2022-05-26 09:22:00|781.9|779.02|781.66|778.78|781.9|779.02|781.54|778.66|0
1653556930000|2022-05-26 09:22:10|781.78|778.9|781.9|779.02|781.9|779.02|781.78|778.9|0
1653556940000|2022-05-26 09:22:20|782.13|779.25|782.13|779.25|782.13|779.25|781.9|779.02|0
1653556950000|2022-05-26 09:22:30|782.02|779.14|782.13|779.25|782.13|779.25|782.02|779.14|0
1653556960000|2022-05-26 09:22:40|782.37|779.49|782.5|779.62|782.5|779.62|782.37|779.49|0
1653556970000|2022-05-26 09:22:50|782.61|779.73|782.61|779.73|782.61|779.73|782.61|779.73|0
1653556980000|2022-05-26 09:23:00|782.37|779.49|782.13|779.25|782.37|779.49|782.13|779.25|0
1653556990000|2022-05-26 09:23:10|781.78|778.9|781.42|778.54|781.78|778.9|781.42|778.54|0
1653557000000|2022-05-26 09:23:20|781.18|778.3|781.18|778.3|781.18|778.3|781.18|778.3|0
1653557010000|2022-05-26 09:23:30|780.94|778.06|780.94|778.06|781.07|778.19|780.94|778.06|0
1653557020000|2022-05-26 09:23:40|780.7|777.82|780.7|777.82|780.94|778.06|780.7|777.82|0
1653557030000|2022-05-26 09:23:50|780.94|778.06|780.7|777.82|780.94|778.06|780.7|777.82|0
1653557040000|2022-05-26 09:24:00|780.83|777.95|780.83|777.95|780.83|777.95|780.7|777.82|0
1653557050000|2022-05-26 09:24:10|780.94|778.06|780.83|777.95|780.94|778.06|780.83|777.95|0
1653557060000|2022-05-26 09:24:20|779.99|777.11|779.99|777.11|779.99|777.11|779.75|776.87|0
1653557070000|2022-05-26 09:24:30|779.51|776.63|779.27|776.39|779.51|776.63|779.27|776.39|0
1653557080000|2022-05-26 09:24:40|779.51|776.63|779.4|776.52|779.51|776.63|779.27|776.39|0
1653557090000|2022-05-26 09:24:50|779.27|776.39|779.27|776.39|779.27|776.39|779.27|776.39|0
1653557100000|2022-05-26 09:25:00|778.8|775.92|778.8|775.92|779.04|776.16|778.8|775.92|0
1653557110000|2022-05-26 09:25:10|778.56|775.68|778.32|775.44|778.8|775.92|778.32|775.44|0
1653557120000|2022-05-26 09:25:20|778.56|775.68|778.32|775.44|778.56|775.68|778.32|775.44|0
1653557130000|2022-05-26 09:25:30|777.85|774.97|777.37|774.49|778.08|775.2|777.37|774.49|0
1653557140000|2022-05-26 09:25:40|777.13|774.25|776.66|773.78|777.13|774.25|776.66|773.78|0
1653557150000|2022-05-26 09:25:50|777.13|774.25|777.37|774.49|777.37|774.49|777.13|774.25|0
1653557160000|2022-05-26 09:26:00|777.13|774.25|777.13|774.25|777.13|774.25|776.66|773.78|0
1653557170000|2022-05-26 09:26:10|777.37|774.49|777.25|774.37|777.61|774.73|777.25|774.37|0
1653557180000|2022-05-26 09:26:20|776.89|774.01|777.37|774.49|777.37|774.49|776.89|774.01|0
1653557190000|2022-05-26 09:26:30|777.13|774.25|777.13|774.25|777.13|774.25|776.89|774.01|0
1653557200000|2022-05-26 09:26:40|776.89|774.01|777.13|774.25|777.13|774.25|776.89|774.01|0
1653557210000|2022-05-26 09:26:50|777.37|774.49|777.61|774.73|777.61|774.73|777.37|774.49|0
1653557220000|2022-05-26 09:27:00|777.37|774.49|777.61|774.73|777.61|774.73|777.37|774.49|0
1653557230000|2022-05-26 09:27:10|777.37|774.49|777.37|774.49|777.61|774.73|777.37|774.49|0
1653557240000|2022-05-26 09:27:20|777.13|774.25|777.49|774.61|777.49|774.61|777.13|774.25|0
1653557250000|2022-05-26 09:27:30|777.61|774.73|777.85|774.97|777.85|774.97|777.61|774.73|0
1653557260000|2022-05-26 09:27:40|778.08|775.2|778.08|775.2|778.32|775.44|778.08|775.2|0
1653557270000|2022-05-26 09:27:50|778.56|775.68|778.8|775.92|778.8|775.92|778.56|775.68|0
1653557280000|2022-05-26 09:28:00|778.92|776.04|778.8|775.92|779.04|776.16|778.8|775.92|0
1653557290000|2022-05-26 09:28:10|778.32|775.44|778.45|775.57|778.56|775.68|778.32|775.44|0
1653557300000|2022-05-26 09:28:20|778.56|775.68|778.68|775.8|778.8|775.92|778.45|775.57|0
1653557310000|2022-05-26 09:28:30|778.8|775.92|778.8|775.92|778.8|775.92|778.8|775.92|0
1653557320000|2022-05-26 09:28:40|779.04|776.16|778.32|775.44|779.04|776.16|778.32|775.44|0
1653557330000|2022-05-26 09:28:50|778.56|775.68|778.44|775.56|778.56|775.68|778.44|775.56|0
1653557340000|2022-05-26 09:29:00|778.32|775.44|778.56|775.68|778.56|775.68|778.32|775.44|0
1653557350000|2022-05-26 09:29:10|778.44|775.56|778.56|775.68|778.56|775.68|778.44|775.56|0
1653557360000|2022-05-26 09:29:20|779.27|776.39|779.27|776.39|779.27|776.39|779.16|776.28|0
1653557370000|2022-05-26 09:29:30|779.51|776.63|779.75|776.87|779.75|776.87|779.51|776.63|0
1653557380000|2022-05-26 09:29:40|779.64|776.76|779.51|776.63|779.64|776.76|779.51|776.63|0
1653557390000|2022-05-26 09:29:50|779.4|776.52|779.27|776.39|779.4|776.52|779.27|776.39|0
1653557400000|2022-05-26 09:30:00|779.16|776.28|779.51|776.63|779.75|776.87|779.16|776.28|0
1653557410000|2022-05-26 09:30:10|779.16|776.28|779.16|776.28|779.16|776.28|779.16|776.28|0
1653557420000|2022-05-26 09:30:20|779.51|776.63|779.51|776.63|779.51|776.63|779.51|776.63|0
1653557430000|2022-05-26 09:30:30|779.04|776.16|778.8|775.92|779.04|776.16|778.8|775.92|0
1653557440000|2022-05-26 09:30:40|779.04|776.16|779.04|776.16|779.04|776.16|779.04|776.16|0
1653557450000|2022-05-26 09:30:50|779.16|776.28|779.27|776.39|779.27|776.39|779.16|776.28|0
1653557460000|2022-05-26 09:31:00|779.16|776.28|779.16|776.28|779.27|776.39|779.16|776.28|0
1653557470000|2022-05-26 09:31:10|779.4|776.52|779.51|776.63|779.51|776.63|779.4|776.52|0
1653557480000|2022-05-26 09:31:20|779.27|776.39|779.51|776.63|779.51|776.63|779.27|776.39|0
1653557490000|2022-05-26 09:31:30|779.64|776.76|779.51|776.63|779.64|776.76|779.51|776.63|0
1653557500000|2022-05-26 09:31:40|779.64|776.76|779.64|776.76|779.64|776.76|779.64|776.76|0
1653557510000|2022-05-26 09:31:50|779.75|776.87|779.51|776.63|779.75|776.87|779.51|776.63|0
1653557520000|2022-05-26 09:32:00|779.75|776.87|779.27|776.39|779.75|776.87|779.27|776.39|0
1653557530000|2022-05-26 09:32:10|779.51|776.63|779.75|776.87|779.75|776.87|779.51|776.63|0
1653557540000|2022-05-26 09:32:20|779.51|776.63|779.51|776.63|779.51|776.63|779.51|776.63|0
1653557550000|2022-05-26 09:32:30|779.75|776.87|779.99|777.11|779.99|777.11|779.75|776.87|0
1653557560000|2022-05-26 09:32:40|779.75|776.87|779.99|777.11|779.99|777.11|779.75|776.87|0
1653557570000|2022-05-26 09:32:50|779.87|776.99|779.75|776.87|779.87|776.99|779.75|776.87|0
1653557580000|2022-05-26 09:33:00|779.87|776.99|779.87|776.99|779.87|776.99|779.87|776.99|0
1653557590000|2022-05-26 09:33:10|779.75|776.87|779.87|776.99|779.87|776.99|779.75|776.87|0
1653557600000|2022-05-26 09:33:20|779.99|777.11|779.99|777.11|779.99|777.11|779.87|776.99|0
1653557610000|2022-05-26 09:33:30|780.23|777.35|780.7|777.82|780.7|777.82|780.23|777.35|0
1653557620000|2022-05-26 09:33:40|780.35|777.47|779.87|776.99|780.35|777.47|779.87|776.99|0
1653557630000|2022-05-26 09:33:50|779.99|777.11|779.64|776.76|779.99|777.11|779.64|776.76|0
1653557640000|2022-05-26 09:34:00|779.75|776.87|779.27|776.39|779.75|776.87|779.27|776.39|0
1653557650000|2022-05-26 09:34:10|779.03|776.15|779.03|776.15|779.03|776.15|779.03|776.15|0
1653557660000|2022-05-26 09:34:20|778.92|776.04|778.92|776.04|778.92|776.04|778.68|775.8|0
1653557670000|2022-05-26 09:34:30|779.16|776.28|778.68|775.8|779.16|776.28|778.68|775.8|0
1653557680000|2022-05-26 09:34:40|778.56|775.68|779.03|776.15|779.03|776.15|778.56|775.68|0
1653557690000|2022-05-26 09:34:50|779.16|776.28|779.27|776.39|779.27|776.39|779.16|776.28|0
1653557700000|2022-05-26 09:35:00|779.16|776.28|779.64|776.76|779.64|776.76|779.16|776.28|0
1653557710000|2022-05-26 09:35:10|779.75|776.87|779.75|776.87|779.87|776.99|779.75|776.87|0
1653557720000|2022-05-26 09:35:20|779.87|776.99|779.99|777.11|779.99|777.11|779.87|776.99|0
1653557730000|2022-05-26 09:35:30|779.87|776.99|780.11|777.23|780.11|777.23|779.87|776.99|0
1653557740000|2022-05-26 09:35:40|780.23|777.35|780.46|777.58|780.46|777.58|780.23|777.35|0
1653557750000|2022-05-26 09:35:50|780.35|777.47|779.99|777.11|780.46|777.58|779.99|777.11|0
1653557760000|2022-05-26 09:36:00|779.87|776.99|779.87|776.99|779.99|777.11|779.87|776.99|0
1653557770000|2022-05-26 09:36:10|779.75|776.87|779.99|777.11|779.99|777.11|779.75|776.87|0
1653557780000|2022-05-26 09:36:20|779.75|776.87|779.87|776.99|779.87|776.99|779.75|776.87|0
1653557790000|2022-05-26 09:36:30|779.99|777.11|779.27|776.39|779.99|777.11|779.27|776.39|0
1653557800000|2022-05-26 09:36:40|779.16|776.28|779.16|776.28|779.27|776.39|779.16|776.28|0
1653557810000|2022-05-26 09:36:50|779.03|776.15|779.03|776.15|779.03|776.15|779.03|776.15|0
1653557820000|2022-05-26 09:37:00|778.8|775.92|779.03|776.15|779.03|776.15|778.8|775.92|0
1653557830000|2022-05-26 09:37:10|779.27|776.39|779.75|776.87|779.75|776.87|779.27|776.39|0
1653557840000|2022-05-26 09:37:20|779.87|776.99|779.75|776.87|779.87|776.99|779.75|776.87|0
1653557850000|2022-05-26 09:37:30|779.51|776.63|779.4|776.52|779.51|776.63|779.4|776.52|0
1653557860000|2022-05-26 09:37:40|779.51|776.63|779.75|776.87|779.75|776.87|779.51|776.63|0
1653557870000|2022-05-26 09:37:50|779.63|776.75|779.27|776.39|779.63|776.75|779.27|776.39|0
1653557880000|2022-05-26 09:38:00|779.4|776.52|779.03|776.15|779.51|776.63|779.03|776.15|0
1653557890000|2022-05-26 09:38:10|778.8|775.92|778.8|775.92|778.8|775.92|778.8|775.92|0
1653557900000|2022-05-26 09:38:20|778.68|775.8|778.8|775.92|778.8|775.92|778.68|775.8|0
1653557920000|2022-05-26 09:38:40|778.92|776.04|778.92|776.04|778.92|776.04|778.92|776.04|0
1653557930000|2022-05-26 09:38:50|778.8|775.92|778.8|775.92|778.8|775.92|778.8|775.92|0
1653557940000|2022-05-26 09:39:00|778.68|775.8|778.8|775.92|778.8|775.92|778.68|775.8|0
1653557950000|2022-05-26 09:39:10|778.68|775.8|778.8|775.92|778.8|775.92|778.56|775.68|0
1653557960000|2022-05-26 09:39:20|778.56|775.68|779.27|776.39|779.75|776.87|778.56|775.68|0
1653557970000|2022-05-26 09:39:30|779.51|776.63|779.51|776.63|779.51|776.63|779.51|776.63|0
1653557980000|2022-05-26 09:39:40|779.4|776.52|779.51|776.63|779.51|776.63|779.4|776.52|0
1653557990000|2022-05-26 09:39:50|779.63|776.75|779.27|776.39|779.63|776.75|779.27|776.39|0
1653558000000|2022-05-26 09:40:00|779.51|776.63|779.4|776.52|779.51|776.63|779.27|776.39|0
1653558010000|2022-05-26 09:40:10|779.27|776.39|779.27|776.39|779.27|776.39|779.27|776.39|0
1653558020000|2022-05-26 09:40:20|779.63|776.75|779.51|776.63|779.63|776.75|779.51|776.63|0
1653558030000|2022-05-26 09:40:30|779.63|776.75|779.75|776.87|779.75|776.87|779.51|776.63|0
1653558040000|2022-05-26 09:40:40|779.4|776.52|779.51|776.63|779.51|776.63|779.4|776.52|0
1653558050000|2022-05-26 09:40:50|779.75|776.87|779.99|777.11|779.99|777.11|779.75|776.87|0
1653558060000|2022-05-26 09:41:00|780.23|777.35|780.11|777.23|780.23|777.35|780.11|777.23|0
1653558070000|2022-05-26 09:41:10|779.75|776.87|778.92|776.04|779.75|776.87|778.8|775.92|0
1653558080000|2022-05-26 09:41:20|778.8|775.92|777.84|774.96|778.8|775.92|777.84|774.96|0
1653558090000|2022-05-26 09:41:30|777.37|774.49|778.08|775.2|778.08|775.2|777.37|774.49|0
1653558100000|2022-05-26 09:41:40|777.97|775.09|778.08|775.2|778.44|775.56|777.97|775.09|0
1653558110000|2022-05-26 09:41:50|777.84|774.96|778.08|775.2|778.08|775.2|777.73|774.85|0
1653558120000|2022-05-26 09:42:00|777.61|774.73|777.37|774.49|777.61|774.73|777.37|774.49|0
1653558130000|2022-05-26 09:42:10|777.73|774.85|777.73|774.85|777.73|774.85|777.73|774.85|0
1653558140000|2022-05-26 09:42:20|777.37|774.49|777.13|774.25|777.49|774.61|777.13|774.25|0
1653558150000|2022-05-26 09:42:30|777.37|774.49|777.13|774.25|777.61|774.73|777.13|774.25|0
1653558160000|2022-05-26 09:42:40|777.37|774.49|777.37|774.49|777.37|774.49|777.37|774.49|0
1653558170000|2022-05-26 09:42:50|777.73|774.85|777.37|774.49|777.73|774.85|777.37|774.49|0
1653558180000|2022-05-26 09:43:00|777.25|774.37|777.13|774.25|777.25|774.37|777.13|774.25|0
1653558190000|2022-05-26 09:43:10|777.25|774.37|777.13|774.25|777.25|774.37|776.89|774.01|0
1653558200000|2022-05-26 09:43:20|777.01|774.13|777.61|774.73|777.61|774.73|777.01|774.13|0
1653558210000|2022-05-26 09:43:30|777.37|774.49|777.61|774.73|777.61|774.73|777.37|774.49|0
1653558220000|2022-05-26 09:43:40|777.73|774.85|777.13|774.25|777.73|774.85|777.13|774.25|0
1653558230000|2022-05-26 09:43:50|777.01|774.13|777.37|774.49|777.37|774.49|777.01|774.13|0
1653558240000|2022-05-26 09:44:00|776.89|774.01|776.65|773.77|776.89|774.01|776.65|773.77|0
1653558250000|2022-05-26 09:44:10|776.41|773.53|776.41|773.53|776.41|773.53|776.41|773.53|0
1653558260000|2022-05-26 09:44:20|776.18|773.3|776.18|773.3|776.18|773.3|775.7|772.82|0
1653558270000|2022-05-26 09:44:30|775.94|773.06|775.7|772.82|775.94|773.06|775.7|772.82|0
1653558280000|2022-05-26 09:44:40|775.59|772.71|775.46|772.58|775.59|772.71|775.46|772.58|0
1653558290000|2022-05-26 09:44:50|775.11|772.23|775.46|772.58|775.59|772.71|775.11|772.23|0
1653558300000|2022-05-26 09:45:00|775.35|772.47|775.7|772.82|775.7|772.82|775.35|772.47|0
1653558310000|2022-05-26 09:45:10|774.63|771.75|774.75|771.87|774.75|771.87|774.63|771.75|0
1653558320000|2022-05-26 09:45:20|774.51|771.63|774.27|771.39|774.51|771.63|774.27|771.39|0
1653558330000|2022-05-26 09:45:30|773.92|771.04|772.13|769.25|773.92|771.04|772.13|769.25|0
1653558340000|2022-05-26 09:45:40|772.37|769.49|772.13|769.25|772.37|769.49|772.13|769.25|0
1653558350000|2022-05-26 09:45:50|772.26|769.38|772.26|769.38|772.26|769.38|772.26|769.38|0
1653558360000|2022-05-26 09:46:00|772.37|769.49|772.37|769.49|772.85|769.97|772.37|769.49|0
1653558370000|2022-05-26 09:46:10|771.9|769.02|771.9|769.02|772.02|769.14|771.9|769.02|0
1653558380000|2022-05-26 09:46:20|771.66|768.78|772.13|769.25|772.13|769.25|771.66|768.78|0
1653558390000|2022-05-26 09:46:30|771.9|769.02|771.42|768.54|771.9|769.02|771.42|768.54|0
1653558400000|2022-05-26 09:46:40|771.66|768.78|771.66|768.78|771.66|768.78|771.66|768.78|0
1653558410000|2022-05-26 09:46:50|771.78|768.9|771.78|768.9|772.26|769.38|771.78|768.9|0
1653558420000|2022-05-26 09:47:00|771.54|768.66|771.42|768.54|771.9|769.02|771.42|768.54|0
1653558430000|2022-05-26 09:47:10|771.31|768.43|771.18|768.3|771.31|768.43|770.94|768.06|0
1653558440000|2022-05-26 09:47:20|771.66|768.78|772.37|769.49|772.37|769.49|771.66|768.78|0
1653558450000|2022-05-26 09:47:30|772.73|769.85|772.13|769.25|772.73|769.85|772.13|769.25|0
1653558460000|2022-05-26 09:47:40|771.9|769.02|771.66|768.78|771.9|769.02|771.66|768.78|0
1653558470000|2022-05-26 09:47:50|771.78|768.9|772.13|769.25|772.13|769.25|771.78|768.9|0
1653558480000|2022-05-26 09:48:00|772.49|769.61|772.26|769.38|772.49|769.61|772.13|769.25|0
1653558490000|2022-05-26 09:48:10|772.13|769.25|772.26|769.38|772.26|769.38|772.13|769.25|0
1653558500000|2022-05-26 09:48:20|771.9|769.02|771.9|769.02|771.9|769.02|771.66|768.78|0
1653558510000|2022-05-26 09:48:30|771.66|768.78|771.9|769.02|771.9|769.02|771.66|768.78|0
1653558520000|2022-05-26 09:48:40|771.78|768.9|771.42|768.54|771.9|769.02|771.42|768.54|0
1653558530000|2022-05-26 09:48:50|771.18|768.3|771.31|768.43|771.31|768.43|771.18|768.3|0
1653558540000|2022-05-26 09:49:00|771.42|768.54|771.18|768.3|771.42|768.54|771.18|768.3|0
1653558550000|2022-05-26 09:49:10|771.31|768.43|771.31|768.43|771.31|768.43|771.31|768.43|0
1653558560000|2022-05-26 09:49:20|771.42|768.54|771.54|768.66|771.54|768.66|771.42|768.54|0
1653558570000|2022-05-26 09:49:30|771.42|768.54|771.54|768.66|771.66|768.78|771.42|768.54|0
1653558580000|2022-05-26 09:49:40|771.66|768.78|771.18|768.3|771.66|768.78|771.18|768.3|0
1653558590000|2022-05-26 09:49:50|771.31|768.43|771.18|768.3|771.31|768.43|771.18|768.3|0
1653558600000|2022-05-26 09:50:00|771.31|768.43|771.66|768.78|771.66|768.78|771.31|768.43|0
1653558610000|2022-05-26 09:50:10|771.42|768.54|771.66|768.78|771.66|768.78|771.42|768.54|0
1653558620000|2022-05-26 09:50:20|771.78|768.9|771.9|769.02|771.9|769.02|771.78|768.9|0
1653558630000|2022-05-26 09:50:30|771.42|768.54|771.42|768.54|771.54|768.66|771.42|768.54|0
1653558640000|2022-05-26 09:50:40|771.66|768.78|772.02|769.14|772.02|769.14|771.66|768.78|0
1653558650000|2022-05-26 09:50:50|772.13|769.25|771.66|768.78|772.13|769.25|771.66|768.78|0
1653558660000|2022-05-26 09:51:00|771.89|769.01|771.78|768.9|771.89|769.01|771.78|768.9|0
1653558670000|2022-05-26 09:51:10|771.89|769.01|772.13|769.25|772.13|769.25|771.89|769.01|0
1653558680000|2022-05-26 09:51:20|772.61|769.73|772.85|769.97|772.85|769.97|772.61|769.73|0
1653558690000|2022-05-26 09:51:30|772.61|769.73|772.13|769.25|772.73|769.85|772.13|769.25|0
1653558700000|2022-05-26 09:51:40|772.26|769.38|772.13|769.25|772.26|769.38|772.13|769.25|0
1653558710000|2022-05-26 09:51:50|772.37|769.49|772.61|769.73|772.61|769.73|772.37|769.49|0
1653558720000|2022-05-26 09:52:00|772.73|769.85|772.37|769.49|772.73|769.85|772.37|769.49|0
1653558730000|2022-05-26 09:52:10|772.49|769.61|772.37|769.49|772.49|769.61|772.13|769.25|0
1653558740000|2022-05-26 09:52:20|771.89|769.01|771.42|768.54|771.89|769.01|771.18|768.3|0
1653558750000|2022-05-26 09:52:30|771.18|768.3|771.18|768.3|771.18|768.3|771.18|768.3|0
1653558760000|2022-05-26 09:52:40|771.42|768.54|771.66|768.78|771.66|768.78|771.42|768.54|0
1653558770000|2022-05-26 09:52:50|771.42|768.54|771.42|768.54|771.42|768.54|771.42|768.54|0
1653558780000|2022-05-26 09:53:00|771.18|768.3|771.78|768.9|771.78|768.9|771.18|768.3|0
1653558790000|2022-05-26 09:53:10|771.89|769.01|771.66|768.78|771.89|769.01|771.54|768.66|0
1653558800000|2022-05-26 09:53:20|771.78|768.9|771.66|768.78|771.78|768.9|771.66|768.78|0
1653558810000|2022-05-26 09:53:30|771.89|769.01|771.78|768.9|771.89|769.01|771.78|768.9|0
1653558820000|2022-05-26 09:53:40|771.89|769.01|771.66|768.78|771.89|769.01|771.66|768.78|0
1653558830000|2022-05-26 09:53:50|770.94|768.06|771.07|768.19|771.18|768.3|770.94|768.06|0
1653558840000|2022-05-26 09:54:00|771.18|768.3|770.83|767.95|771.18|768.3|770.71|767.83|0
1653558850000|2022-05-26 09:54:10|770.94|768.06|771.18|768.3|771.18|768.3|770.94|768.06|0
1653558860000|2022-05-26 09:54:20|770.94|768.06|770.94|768.06|770.94|768.06|770.94|768.06|0
1653558870000|2022-05-26 09:54:30|771.07|768.19|771.54|768.66|771.54|768.66|771.07|768.19|0
1653558880000|2022-05-26 09:54:40|771.66|768.78|771.18|768.3|771.66|768.78|771.18|768.3|0
1653558890000|2022-05-26 09:54:50|771.3|768.42|771.42|768.54|771.42|768.54|771.18|768.3|0
1653558900000|2022-05-26 09:55:00|771.3|768.42|770.94|768.06|771.3|768.42|770.94|768.06|0
1653558910000|2022-05-26 09:55:10|770.59|767.71|770.71|767.83|770.71|767.83|770.59|767.71|0
1653558920000|2022-05-26 09:55:20|770.83|767.95|770.94|768.06|770.94|768.06|770.83|767.95|0
1653558930000|2022-05-26 09:55:30|770.83|767.95|770.83|767.95|770.83|767.95|770.83|767.95|0
1653558940000|2022-05-26 09:55:40|770.94|768.06|770.94|768.06|770.94|768.06|770.94|768.06|0
1653558950000|2022-05-26 09:55:50|771.18|768.3|771.18|768.3|771.18|768.3|771.18|768.3|0
1653558960000|2022-05-26 09:56:00|770.47|767.59|770.71|767.83|770.71|767.83|770.47|767.59|0
1653558980000|2022-05-26 09:56:20|770.59|767.71|770.47|767.59|770.71|767.83|770.47|767.59|0
1653558990000|2022-05-26 09:56:30|770.71|767.83|770.23|767.35|770.71|767.83|770.23|767.35|0
1653559000000|2022-05-26 09:56:40|770.12|767.24|769.76|766.88|770.12|767.24|769.52|766.64|0
1653559010000|2022-05-26 09:56:50|769.99|767.11|769.99|767.11|769.99|767.11|769.99|767.11|0
1653559020000|2022-05-26 09:57:00|769.76|766.88|769.52|766.64|769.76|766.88|769.28|766.4|0
1653559030000|2022-05-26 09:57:10|769.99|767.11|769.99|767.11|769.99|767.11|769.99|767.11|0
1653559040000|2022-05-26 09:57:20|770.23|767.35|770.47|767.59|770.47|767.59|769.99|767.11|0
1653559050000|2022-05-26 09:57:30|770.94|768.06|771.07|768.19|771.18|768.3|770.94|768.06|0
1653559060000|2022-05-26 09:57:40|771.42|768.54|771.18|768.3|771.42|768.54|771.18|768.3|0
1653559070000|2022-05-26 09:57:50|771.42|768.54|771.42|768.54|771.42|768.54|771.3|768.42|0
1653559080000|2022-05-26 09:58:00|771.3|768.42|771.18|768.3|771.3|768.42|771.18|768.3|0
1653559090000|2022-05-26 09:58:10|771.66|768.78|771.66|768.78|771.89|769.01|771.66|768.78|0
1653559100000|2022-05-26 09:58:20|771.42|768.54|771.42|768.54|771.42|768.54|771.42|768.54|0
1653559110000|2022-05-26 09:58:30|771.66|768.78|772.02|769.14|772.02|769.14|771.66|768.78|0
1653559120000|2022-05-26 09:58:40|772.13|769.25|771.89|769.01|772.13|769.25|771.89|769.01|0
1653559130000|2022-05-26 09:58:50|771.66|768.78|771.54|768.66|771.66|768.78|771.42|768.54|0
1653559140000|2022-05-26 09:59:00|771.66|768.78|771.42|768.54|771.66|768.78|771.3|768.42|0
1653559150000|2022-05-26 09:59:10|771.18|768.3|771.07|768.19|771.18|768.3|770.83|767.95|0
1653559160000|2022-05-26 09:59:20|771.18|768.3|771.66|768.78|771.66|768.78|771.18|768.3|0
1653559170000|2022-05-26 09:59:30|771.42|768.54|771.78|768.9|771.78|768.9|771.42|768.54|0
1653559180000|2022-05-26 09:59:40|771.66|768.78|771.78|768.9|771.89|769.01|771.66|768.78|0
1653559190000|2022-05-26 09:59:50|771.89|769.01|770.94|768.06|771.89|769.01|770.94|768.06|0
1653559200000|2022-05-26 10:00:00|771.18|768.3|771.89|769.01|771.89|769.01|771.18|768.3|0
1653559210000|2022-05-26 10:00:10|772.02|769.14|770.71|767.83|772.02|769.14|770.71|767.83|0
1653559220000|2022-05-26 10:00:20|770.59|767.71|770.23|767.35|770.59|767.71|770.23|767.35|0
1653559230000|2022-05-26 10:00:30|770.35|767.47|770.35|767.47|770.47|767.59|770.35|767.47|0
1653559240000|2022-05-26 10:00:40|769.99|767.11|769.99|767.11|769.99|767.11|769.76|766.88|0
1653559250000|2022-05-26 10:00:50|769.75|766.87|769.99|767.11|769.99|767.11|769.75|766.87|0
1653559260000|2022-05-26 10:01:00|770.23|767.35|770.71|767.83|770.71|767.83|769.99|767.11|0
1653559270000|2022-05-26 10:01:10|770.47|767.59|770.47|767.59|770.71|767.83|770.47|767.59|0
1653559280000|2022-05-26 10:01:20|770.23|767.35|769.88|767|770.23|767.35|769.88|767|0
1653559290000|2022-05-26 10:01:30|769.75|766.87|769.75|766.87|769.75|766.87|769.75|766.87|0
1653559300000|2022-05-26 10:01:40|769.88|767|769.99|767.11|769.99|767.11|769.88|767|0
1653559310000|2022-05-26 10:01:50|770.23|767.35|769.64|766.76|770.23|767.35|769.64|766.76|0
1653559320000|2022-05-26 10:02:00|769.75|766.87|769.75|766.87|769.99|767.11|769.75|766.87|0
1653559330000|2022-05-26 10:02:10|770.35|767.47|770.94|768.06|770.94|768.06|770.35|767.47|0
1653559340000|2022-05-26 10:02:20|770.71|767.83|771.07|768.19|771.07|768.19|770.71|767.83|0
1653559350000|2022-05-26 10:02:30|770.94|768.06|771.42|768.54|771.42|768.54|770.94|768.06|0
1653559370000|2022-05-26 10:02:50|771.66|768.78|771.66|768.78|771.66|768.78|771.66|768.78|0
1653559380000|2022-05-26 10:03:00|771.78|768.9|771.66|768.78|772.13|769.25|771.66|768.78|0
1653559390000|2022-05-26 10:03:10|771.54|768.66|772.13|769.25|772.13|769.25|771.42|768.54|0
1653559400000|2022-05-26 10:03:20|771.89|769.01|771.66|768.78|771.89|769.01|771.66|768.78|0
1653559410000|2022-05-26 10:03:30|771.89|769.01|771.78|768.9|771.89|769.01|771.78|768.9|0
1653559420000|2022-05-26 10:03:40|771.66|768.78|771.07|768.19|771.89|769.01|770.83|767.95|0
1653559430000|2022-05-26 10:03:50|770.94|768.06|770.47|767.59|770.94|768.06|770.47|767.59|0
1653559440000|2022-05-26 10:04:00|770.7|767.82|771.18|768.3|771.42|768.54|770.7|767.82|0
1653559450000|2022-05-26 10:04:10|771.07|768.19|771.18|768.3|771.18|768.3|771.07|768.19|0
1653559460000|2022-05-26 10:04:20|770.94|768.06|770.7|767.82|771.07|768.19|770.7|767.82|0
1653559470000|2022-05-26 10:04:30|770.94|768.06|770.35|767.47|770.94|768.06|770.35|767.47|0
1653559480000|2022-05-26 10:04:40|770.23|767.35|770.23|767.35|770.23|767.35|770.12|767.24|0
1653559490000|2022-05-26 10:04:50|770.12|767.24|770.23|767.35|770.23|767.35|769.99|767.11|0
1653559500000|2022-05-26 10:05:00|770.12|767.24|770.12|767.24|770.23|767.35|770.12|767.24|0
1653559510000|2022-05-26 10:05:10|770.23|767.35|770.23|767.35|770.23|767.35|769.99|767.11|0
1653559520000|2022-05-26 10:05:20|770.12|767.24|770.59|767.71|770.59|767.71|770.12|767.24|0
1653559530000|2022-05-26 10:05:30|770.47|767.59|770.47|767.59|770.7|767.82|770.47|767.59|0
1653559540000|2022-05-26 10:05:40|770.7|767.82|770.47|767.59|770.7|767.82|770.47|767.59|0
1653559550000|2022-05-26 10:05:50|770.35|767.47|770.47|767.59|770.47|767.59|770.35|767.47|0
1653559560000|2022-05-26 10:06:00|770.7|767.82|770.7|767.82|770.7|767.82|770.7|767.82|0
1653559570000|2022-05-26 10:06:10|770.59|767.71|770.35|767.47|770.59|767.71|770.35|767.47|0
1653559580000|2022-05-26 10:06:20|770.47|767.59|770.47|767.59|770.47|767.59|770.35|767.47|0
1653559590000|2022-05-26 10:06:30|769.99|767.11|770.23|767.35|770.23|767.35|769.99|767.11|0
1653559610000|2022-05-26 10:06:50|770.59|767.71|770.7|767.82|770.7|767.82|770.59|767.71|0
1653559620000|2022-05-26 10:07:00|770.94|768.06|771.18|768.3|771.18|768.3|770.94|768.06|0
1653559630000|2022-05-26 10:07:10|771.42|768.54|770.94|768.06|771.42|768.54|770.94|768.06|0
1653559640000|2022-05-26 10:07:20|770.23|767.35|770.23|767.35|770.23|767.35|770.23|767.35|0
1653559650000|2022-05-26 10:07:30|770.47|767.59|770.47|767.59|770.47|767.59|770.47|767.59|0
1653559660000|2022-05-26 10:07:40|770.23|767.35|769.99|767.11|770.23|767.35|769.99|767.11|0
1653559670000|2022-05-26 10:07:50|769.88|767|770.12|767.24|770.23|767.35|769.88|767|0
1653559680000|2022-05-26 10:08:00|769.99|767.11|769.88|767|769.99|767.11|769.88|767|0
1653559690000|2022-05-26 10:08:10|769.75|766.87|769.52|766.64|769.75|766.87|769.52|766.64|0
1653559700000|2022-05-26 10:08:20|769.64|766.76|769.99|767.11|769.99|767.11|769.52|766.64|0
1653559710000|2022-05-26 10:08:30|770.12|767.24|769.99|767.11|770.12|767.24|769.99|767.11|0
1653559720000|2022-05-26 10:08:40|769.75|766.87|769.64|766.76|769.75|766.87|769.64|766.76|0
1653559730000|2022-05-26 10:08:50|769.52|766.64|769.28|766.4|769.75|766.87|769.28|766.4|0
1653559740000|2022-05-26 10:09:00|769.04|766.16|768.93|766.05|769.04|766.16|768.93|766.05|0
1653559750000|2022-05-26 10:09:10|769.52|766.64|769.75|766.87|769.75|766.87|769.52|766.64|0
1653559760000|2022-05-26 10:09:20|769.52|766.64|769.28|766.4|769.52|766.64|769.28|766.4|0
1653559770000|2022-05-26 10:09:30|768.8|765.92|768.8|765.92|768.8|765.92|768.57|765.69|0
1653559780000|2022-05-26 10:09:40|768.57|765.69|768.33|765.45|768.57|765.69|768.33|765.45|0
1653559790000|2022-05-26 10:09:50|768.09|765.21|767.85|764.97|768.09|765.21|767.85|764.97|0
1653559800000|2022-05-26 10:10:00|767.5|764.62|768.33|765.45|768.33|765.45|767.5|764.62|0
1653559810000|2022-05-26 10:10:10|768.21|765.33|767.98|765.1|768.21|765.33|767.98|765.1|0
1653559820000|2022-05-26 10:10:20|767.85|764.97|768.33|765.45|768.33|765.45|767.85|764.97|0
1653559830000|2022-05-26 10:10:30|768.45|765.57|768.33|765.45|768.57|765.69|768.33|765.45|0
1653559840000|2022-05-26 10:10:40|768.09|765.21|768.09|765.21|768.09|765.21|767.85|764.97|0
1653559850000|2022-05-26 10:10:50|768.21|765.33|768.21|765.33|768.21|765.33|768.21|765.33|0
1653559860000|2022-05-26 10:11:00|768.33|765.45|768.33|765.45|768.45|765.57|768.33|765.45|0
1653559870000|2022-05-26 10:11:10|768.45|765.57|768.57|765.69|768.57|765.69|768.33|765.45|0
1653559880000|2022-05-26 10:11:20|768.33|765.45|768.57|765.69|768.57|765.69|768.33|765.45|0
1653559900000|2022-05-26 10:11:40|768.69|765.81|769.28|766.4|769.28|766.4|768.69|765.81|0
1653559920000|2022-05-26 10:12:00|769.16|766.28|769.16|766.28|769.16|766.28|769.04|766.16|0
1653559930000|2022-05-26 10:12:10|769.28|766.4|769.52|766.64|769.52|766.64|769.28|766.4|0
1653559940000|2022-05-26 10:12:20|769.75|766.87|769.75|766.87|769.75|766.87|769.64|766.76|0
1653559950000|2022-05-26 10:12:30|769.99|767.11|769.99|767.11|769.99|767.11|769.99|767.11|0
1653559960000|2022-05-26 10:12:40|770.23|767.35|770.23|767.35|770.23|767.35|770.23|767.35|0
1653559970000|2022-05-26 10:12:50|770.47|767.59|771.3|768.42|771.3|768.42|770.47|767.59|0
1653559980000|2022-05-26 10:13:00|771.18|768.3|771.42|768.54|771.42|768.54|771.18|768.3|0
1653559990000|2022-05-26 10:13:10|771.65|768.77|771.89|769.01|771.89|769.01|771.65|768.77|0
1653560000000|2022-05-26 10:13:20|771.65|768.77|771.42|768.54|771.65|768.77|771.42|768.54|0
1653560010000|2022-05-26 10:13:30|771.54|768.66|771.65|768.77|771.65|768.77|771.54|768.66|0
1653560020000|2022-05-26 10:13:40|771.54|768.66|771.54|768.66|771.54|768.66|771.42|768.54|0
1653560030000|2022-05-26 10:13:50|771.65|768.77|771.65|768.77|771.65|768.77|771.65|768.77|0
1653560040000|2022-05-26 10:14:00|771.78|768.9|771.89|769.01|771.89|769.01|771.78|768.9|0
1653560050000|2022-05-26 10:14:10|771.78|768.9|771.89|769.01|771.89|769.01|771.78|768.9|0
1653560060000|2022-05-26 10:14:20|771.78|768.9|771.65|768.77|771.78|768.9|771.65|768.77|0
1653560070000|2022-05-26 10:14:30|771.06|768.18|770.94|768.06|771.06|768.18|770.94|768.06|0
1653560090000|2022-05-26 10:14:50|771.06|768.18|771.18|768.3|771.18|768.3|771.06|768.18|0
1653560100000|2022-05-26 10:15:00|771.42|768.54|772.13|769.25|772.13|769.25|771.42|768.54|0
1653560110000|2022-05-26 10:15:10|771.89|769.01|771.89|769.01|771.89|769.01|771.89|769.01|0
1653560120000|2022-05-26 10:15:20|772.02|769.14|772.02|769.14|772.02|769.14|771.89|769.01|0
1653560130000|2022-05-26 10:15:30|772.37|769.49|772.6|769.72|772.6|769.72|772.37|769.49|0
1653560140000|2022-05-26 10:15:40|772.84|769.96|772.84|769.96|772.84|769.96|772.84|769.96|0
1653560150000|2022-05-26 10:15:50|772.97|770.09|773.08|770.2|773.08|770.2|772.84|769.96|0
1653560160000|2022-05-26 10:16:00|773.32|770.44|772.97|770.09|773.56|770.68|772.97|770.09|0
1653560170000|2022-05-26 10:16:10|773.08|770.2|773.08|770.2|773.08|770.2|772.73|769.85|0
1653560180000|2022-05-26 10:16:20|772.97|770.09|772.97|770.09|772.97|770.09|772.84|769.96|0
1653560190000|2022-05-26 10:16:30|772.6|769.72|772.73|769.85|772.84|769.96|772.6|769.72|0
1653560200000|2022-05-26 10:16:40|772.6|769.72|772.6|769.72|772.6|769.72|772.6|769.72|0
1653560210000|2022-05-26 10:16:50|772.73|769.85|772.73|769.85|772.73|769.85|772.73|769.85|0
1653560220000|2022-05-26 10:17:00|772.6|769.72|772.97|770.09|772.97|770.09|772.6|769.72|0
1653560230000|2022-05-26 10:17:10|773.2|770.32|772.84|769.96|773.2|770.32|772.84|769.96|0
1653560240000|2022-05-26 10:17:20|772.97|770.09|772.73|769.85|772.97|770.09|772.73|769.85|0
1653560250000|2022-05-26 10:17:30|772.84|769.96|772.6|769.72|772.84|769.96|772.6|769.72|0
1653560260000|2022-05-26 10:17:40|772.73|769.85|772.73|769.85|772.73|769.85|772.73|769.85|0
1653560270000|2022-05-26 10:17:50|773.08|770.2|773.08|770.2|773.08|770.2|773.08|770.2|0
1653560280000|2022-05-26 10:18:00|773.32|770.44|773.79|770.91|773.79|770.91|773.32|770.44|0
1653560290000|2022-05-26 10:18:10|773.32|770.44|773.56|770.68|773.79|770.91|773.32|770.44|0
1653560300000|2022-05-26 10:18:20|773.32|770.44|773.32|770.44|773.32|770.44|773.32|770.44|0
1653560310000|2022-05-26 10:18:30|773.56|770.68|773.32|770.44|773.56|770.68|773.32|770.44|0
1653560320000|2022-05-26 10:18:40|773.44|770.56|773.79|770.91|773.79|770.91|773.44|770.56|0
1653560330000|2022-05-26 10:18:50|773.56|770.68|773.56|770.68|773.56|770.68|773.56|770.68|0
1653560340000|2022-05-26 10:19:00|773.68|770.8|773.56|770.68|773.79|770.91|773.56|770.68|0
1653560350000|2022-05-26 10:19:10|773.79|770.91|773.79|770.91|773.79|770.91|773.79|770.91|0
1653560360000|2022-05-26 10:19:20|773.68|770.8|773.2|770.32|773.68|770.8|773.08|770.2|0
1653560370000|2022-05-26 10:19:30|773.32|770.44|773.44|770.56|773.44|770.56|773.32|770.44|0
1653560380000|2022-05-26 10:19:40|773.32|770.44|773.32|770.44|773.44|770.56|773.2|770.32|0
1653560390000|2022-05-26 10:19:50|773.44|770.56|773.32|770.44|773.44|770.56|773.32|770.44|0
1653560400000|2022-05-26 10:20:00|773.2|770.32|773.44|770.56|773.56|770.68|773.2|770.32|0
1653560410000|2022-05-26 10:20:10|773.56|770.68|773.56|770.68|773.56|770.68|773.56|770.68|0
1653560420000|2022-05-26 10:20:20|773.79|770.91|773.79|770.91|773.79|770.91|773.68|770.8|0
1653560430000|2022-05-26 10:20:30|773.56|770.68|773.79|770.91|773.79|770.91|773.56|770.68|0
1653560440000|2022-05-26 10:20:40|773.92|771.04|773.56|770.68|773.92|771.04|773.56|770.68|0
1653560450000|2022-05-26 10:20:50|773.32|770.44|772.84|769.96|773.32|770.44|772.84|769.96|0
1653560470000|2022-05-26 10:21:10|772.6|769.72|772.37|769.49|772.6|769.72|772.37|769.49|0
1653560480000|2022-05-26 10:21:20|772.49|769.61|772.6|769.72|772.6|769.72|772.49|769.61|0
1653560490000|2022-05-26 10:21:30|772.97|770.09|772.73|769.85|772.97|770.09|772.73|769.85|0
1653560500000|2022-05-26 10:21:40|772.37|769.49|772.25|769.37|772.37|769.49|772.25|769.37|0
1653560510000|2022-05-26 10:21:50|772.13|769.25|772.13|769.25|772.13|769.25|772.13|769.25|0
1653560520000|2022-05-26 10:22:00|772.25|769.37|772.37|769.49|772.37|769.49|772.25|769.37|0
1653560530000|2022-05-26 10:22:10|772.6|769.72|772.97|770.09|773.08|770.2|772.6|769.72|0
1653560540000|2022-05-26 10:22:20|773.08|770.2|773.56|770.68|773.79|770.91|773.08|770.2|0
1653560550000|2022-05-26 10:22:30|773.79|770.91|773.56|770.68|773.79|770.91|773.56|770.68|0
1653560560000|2022-05-26 10:22:40|773.68|770.8|773.56|770.68|773.68|770.8|773.56|770.68|0
1653560570000|2022-05-26 10:22:50|773.79|770.91|773.79|770.91|773.79|770.91|773.56|770.68|0
1653560580000|2022-05-26 10:23:00|773.56|770.68|773.32|770.44|773.79|770.91|773.32|770.44|0
1653560590000|2022-05-26 10:23:10|773.44|770.56|772.97|770.09|773.56|770.68|772.97|770.09|0
1653560600000|2022-05-26 10:23:20|773.2|770.32|773.08|770.2|773.32|770.44|773.08|770.2|0
1653560610000|2022-05-26 10:23:30|772.97|770.09|772.97|770.09|772.97|770.09|772.84|769.96|0
1653560620000|2022-05-26 10:23:40|773.08|770.2|773.2|770.32|773.2|770.32|773.08|770.2|0
1653560630000|2022-05-26 10:23:50|773.08|770.2|773.2|770.32|773.2|770.32|773.08|770.2|0
1653560640000|2022-05-26 10:24:00|773.08|770.2|773.32|770.44|773.32|770.44|773.08|770.2|0
1653560650000|2022-05-26 10:24:10|772.6|769.72|772.6|769.72|772.6|769.72|772.6|769.72|0
1653560670000|2022-05-26 10:24:30|772.84|769.96|772.73|769.85|772.84|769.96|772.6|769.72|0
1653560680000|2022-05-26 10:24:40|773.08|770.2|773.2|770.32|773.2|770.32|773.08|770.2|0
1653560690000|2022-05-26 10:24:50|773.32|770.44|773.55|770.67|773.55|770.67|773.32|770.44|0
1653560700000|2022-05-26 10:25:00|773.79|770.91|774.03|771.15|774.03|771.15|773.79|770.91|0
1653560710000|2022-05-26 10:25:10|774.27|771.39|774.03|771.15|774.27|771.39|774.03|771.15|0
1653560720000|2022-05-26 10:25:20|774.15|771.27|774.03|771.15|774.15|771.27|774.03|771.15|0
1653560730000|2022-05-26 10:25:30|773.79|770.91|773.79|770.91|773.79|770.91|773.79|770.91|0
1653560740000|2022-05-26 10:25:40|774.03|771.15|774.03|771.15|774.03|771.15|774.03|771.15|0
1653560760000|2022-05-26 10:26:00|773.79|770.91|773.79|770.91|773.79|770.91|773.79|770.91|0
1653560770000|2022-05-26 10:26:10|773.55|770.67|773.79|770.91|773.79|770.91|773.55|770.67|0
1653560780000|2022-05-26 10:26:20|773.68|770.8|773.08|770.2|773.68|770.8|773.08|770.2|0
1653560790000|2022-05-26 10:26:30|772.84|769.96|773.2|770.32|773.2|770.32|772.84|769.96|0
1653560800000|2022-05-26 10:26:40|773.32|770.44|773.44|770.56|773.44|770.56|773.32|770.44|0
1653560810000|2022-05-26 10:26:50|773.68|770.8|773.44|770.56|773.68|770.8|773.32|770.44|0
1653560820000|2022-05-26 10:27:00|773.32|770.44|773.55|770.67|773.55|770.67|773.32|770.44|0
1653560830000|2022-05-26 10:27:10|773.32|770.44|773.32|770.44|773.32|770.44|773.32|770.44|0
1653560840000|2022-05-26 10:27:20|773.55|770.67|773.55|770.67|773.55|770.67|773.55|770.67|0
1653560850000|2022-05-26 10:27:30|773.44|770.56|773.55|770.67|773.55|770.67|773.32|770.44|0
1653560860000|2022-05-26 10:27:40|773.68|770.8|773.79|770.91|773.79|770.91|773.68|770.8|0
1653560870000|2022-05-26 10:27:50|773.55|770.67|773.55|770.67|773.55|770.67|773.55|770.67|0
1653560880000|2022-05-26 10:28:00|774.03|771.15|774.27|771.39|774.27|771.39|774.03|771.15|0
1653560890000|2022-05-26 10:28:10|774.39|771.51|774.27|771.39|774.39|771.51|774.27|771.39|0
1653560900000|2022-05-26 10:28:20|774.39|771.51|774.27|771.39|774.51|771.63|774.27|771.39|0
1653560910000|2022-05-26 10:28:30|774.51|771.63|774.51|771.63|774.51|771.63|774.51|771.63|0
1653560920000|2022-05-26 10:28:40|774.74|771.86|774.74|771.86|774.87|771.99|774.74|771.86|0
1653560930000|2022-05-26 10:28:50|774.27|771.39|774.27|771.39|774.51|771.63|774.27|771.39|0
1653560940000|2022-05-26 10:29:00|774.51|771.63|774.27|771.39|774.51|771.63|774.27|771.39|0
1653560950000|2022-05-26 10:29:10|774.03|771.15|774.51|771.63|774.51|771.63|774.03|771.15|0
1653560960000|2022-05-26 10:29:20|774.27|771.39|774.27|771.39|774.27|771.39|774.27|771.39|0
1653560970000|2022-05-26 10:29:30|774.39|771.51|774.39|771.51|774.39|771.51|774.39|771.51|0
1653560980000|2022-05-26 10:29:40|774.51|771.63|774.27|771.39|774.51|771.63|774.27|771.39|0
1653560990000|2022-05-26 10:29:50|774.74|771.86|774.87|771.99|774.87|771.99|774.74|771.86|0
1653561000000|2022-05-26 10:30:00|774.74|771.86|774.87|771.99|774.98|772.1|774.74|771.86|0
1653561010000|2022-05-26 10:30:10|774.98|772.1|774.74|771.86|774.98|772.1|774.74|771.86|0
1653561040000|2022-05-26 10:30:40|774.27|771.39|774.27|771.39|774.27|771.39|774.27|771.39|0
1653561050000|2022-05-26 10:30:50|774.39|771.51|774.74|771.86|774.74|771.86|774.39|771.51|0
1653561060000|2022-05-26 10:31:00|774.63|771.75|774.51|771.63|774.63|771.75|774.51|771.63|0
1653561070000|2022-05-26 10:31:10|774.63|771.75|774.39|771.51|774.63|771.75|774.27|771.39|0
1653561080000|2022-05-26 10:31:20|774.51|771.63|774.98|772.1|774.98|772.1|774.51|771.63|0
1653561090000|2022-05-26 10:31:30|775.46|772.58|775.46|772.58|775.46|772.58|775.22|772.34|0
1653561100000|2022-05-26 10:31:40|775.69|772.81|775.69|772.81|775.69|772.81|775.69|772.81|0
1653561110000|2022-05-26 10:31:50|775.58|772.7|775.69|772.81|775.69|772.81|775.58|772.7|0
1653561120000|2022-05-26 10:32:00|775.46|772.58|775.22|772.34|775.46|772.58|775.22|772.34|0
1653561130000|2022-05-26 10:32:10|775.46|772.58|775.69|772.81|775.69|772.81|775.46|772.58|0
1653561140000|2022-05-26 10:32:20|775.46|772.58|775.58|772.7|775.58|772.7|775.46|772.58|0
1653561150000|2022-05-26 10:32:30|774.98|772.1|776.17|773.29|776.17|773.29|774.98|772.1|0
1653561160000|2022-05-26 10:32:40|776.06|773.18|775.93|773.05|776.17|773.29|775.69|772.81|0
1653561170000|2022-05-26 10:32:50|776.41|773.53|776.17|773.29|776.41|773.53|776.17|773.29|0
1653561180000|2022-05-26 10:33:00|775.93|773.05|775.93|773.05|775.93|773.05|775.93|773.05|0
1653561190000|2022-05-26 10:33:10|776.17|773.29|776.29|773.41|776.29|773.41|776.17|773.29|0
1653561200000|2022-05-26 10:33:20|776.41|773.53|776.41|773.53|776.41|773.53|776.17|773.29|0
1653561210000|2022-05-26 10:33:30|776.65|773.77|776.41|773.53|776.65|773.77|776.41|773.53|0
1653561220000|2022-05-26 10:33:40|776.65|773.77|776.41|773.53|776.65|773.77|776.41|773.53|0
1653561230000|2022-05-26 10:33:50|776.17|773.29|777.12|774.24|777.12|774.24|776.17|773.29|0
1653561240000|2022-05-26 10:34:00|777.01|774.13|776.88|774|777.01|774.13|776.88|774|0
1653561250000|2022-05-26 10:34:10|776.65|773.77|776.41|773.53|776.65|773.77|776.41|773.53|0
1653561260000|2022-05-26 10:34:20|776.17|773.29|776.17|773.29|776.29|773.41|776.17|773.29|0
1653561270000|2022-05-26 10:34:30|775.93|773.05|775.82|772.94|775.93|773.05|775.46|772.58|0
1653561280000|2022-05-26 10:34:40|775.93|773.05|775.82|772.94|775.93|773.05|775.82|772.94|0
1653561290000|2022-05-26 10:34:50|776.06|773.18|775.93|773.05|776.06|773.18|775.69|772.81|0
1653561300000|2022-05-26 10:35:00|776.06|773.18|775.82|772.94|776.06|773.18|775.69|772.81|0
1653561310000|2022-05-26 10:35:10|775.69|772.81|775.93|773.05|775.93|773.05|775.69|772.81|0
1653561320000|2022-05-26 10:35:20|776.06|773.18|776.17|773.29|776.17|773.29|775.93|773.05|0
1653561330000|2022-05-26 10:35:30|775.93|773.05|776.29|773.41|776.29|773.41|775.93|773.05|0
1653561340000|2022-05-26 10:35:40|776.17|773.29|776.29|773.41|776.29|773.41|776.17|773.29|0
1653561350000|2022-05-26 10:35:50|776.41|773.53|776.41|773.53|776.65|773.77|776.41|773.53|0
1653561360000|2022-05-26 10:36:00|776.53|773.65|775.93|773.05|776.53|773.65|775.93|773.05|0
1653561370000|2022-05-26 10:36:10|775.82|772.94|775.69|772.81|775.82|772.94|775.69|772.81|0
1653561380000|2022-05-26 10:36:20|775.46|772.58|775.46|772.58|775.69|772.81|775.46|772.58|0
1653561400000|2022-05-26 10:36:40|775.82|772.94|776.17|773.29|776.17|773.29|775.82|772.94|0
1653561410000|2022-05-26 10:36:50|776.06|773.18|776.06|773.18|776.06|773.18|776.06|773.18|0
1653561420000|2022-05-26 10:37:00|775.93|773.05|775.93|773.05|775.93|773.05|775.93|773.05|0
1653561430000|2022-05-26 10:37:10|776.06|773.18|776.17|773.29|776.41|773.53|776.06|773.18|0
1653561440000|2022-05-26 10:37:20|776.41|773.53|776.17|773.29|776.41|773.53|776.17|773.29|0
1653561450000|2022-05-26 10:37:30|775.93|773.05|775.69|772.81|775.93|773.05|775.69|772.81|0
1653561470000|2022-05-26 10:37:50|775.93|773.05|775.69|772.81|775.93|773.05|775.46|772.58|0
1653561490000|2022-05-26 10:38:10|775.93|773.05|775.93|773.05|775.93|773.05|775.93|773.05|0
1653561500000|2022-05-26 10:38:20|776.17|773.29|775.93|773.05|776.17|773.29|775.93|773.05|0
1653561510000|2022-05-26 10:38:30|776.17|773.29|776.17|773.29|776.29|773.41|776.17|773.29|0
1653561520000|2022-05-26 10:38:40|776.41|773.53|776.29|773.41|776.41|773.53|776.29|773.41|0
1653561530000|2022-05-26 10:38:50|776.41|773.53|776.53|773.65|776.53|773.65|776.41|773.53|0
1653561540000|2022-05-26 10:39:00|776.41|773.53|776.41|773.53|776.65|773.77|776.41|773.53|0
1653561550000|2022-05-26 10:39:10|776.17|773.29|775.93|773.05|776.17|773.29|775.93|773.05|0
1653561560000|2022-05-26 10:39:20|776.06|773.18|776.29|773.41|776.29|773.41|776.06|773.18|0
1653561570000|2022-05-26 10:39:30|776.17|773.29|775.93|773.05|776.17|773.29|775.93|773.05|0
1653561580000|2022-05-26 10:39:40|775.82|772.94|775.93|773.05|775.93|773.05|775.82|772.94|0
1653561590000|2022-05-26 10:39:50|775.69|772.81|775.1|772.22|775.69|772.81|775.1|772.22|0
1653561600000|2022-05-26 10:40:00|774.98|772.1|774.98|772.1|775.22|772.34|774.98|772.1|0
1653561610000|2022-05-26 10:40:10|775.58|772.7|775.46|772.58|775.58|772.7|775.46|772.58|0
1653561620000|2022-05-26 10:40:20|775.58|772.7|775.93|773.05|775.93|773.05|775.58|772.7|0
1653561630000|2022-05-26 10:40:30|775.69|772.81|775.46|772.58|775.69|772.81|775.46|772.58|0
1653561640000|2022-05-26 10:40:40|775.34|772.46|775.22|772.34|775.34|772.46|775.22|772.34|0
1653561650000|2022-05-26 10:40:50|774.98|772.1|774.98|772.1|775.1|772.22|774.98|772.1|0
1653561660000|2022-05-26 10:41:00|775.22|772.34|775.22|772.34|775.22|772.34|775.22|772.34|0
1653561680000|2022-05-26 10:41:20|774.98|772.1|776.06|773.18|776.06|773.18|774.98|772.1|0
1653561690000|2022-05-26 10:41:30|776.17|773.29|776.29|773.41|776.41|773.53|776.17|773.29|0
1653561700000|2022-05-26 10:41:40|776.41|773.53|776.06|773.18|776.41|773.53|776.06|773.18|0
1653561710000|2022-05-26 10:41:50|776.17|773.29|775.93|773.05|776.17|773.29|775.93|773.05|0
1653561720000|2022-05-26 10:42:00|776.06|773.18|776.06|773.18|776.17|773.29|776.06|773.18|0
1653561730000|2022-05-26 10:42:10|775.93|773.05|775.82|772.94|775.93|773.05|775.69|772.81|0
1653561740000|2022-05-26 10:42:20|776.17|773.29|775.93|773.05|776.17|773.29|775.93|773.05|0
1653561750000|2022-05-26 10:42:30|776.17|773.29|776.17|773.29|776.17|773.29|776.06|773.18|0
1653561760000|2022-05-26 10:42:40|776.41|773.53|776.41|773.53|776.41|773.53|776.41|773.53|0
1653561770000|2022-05-26 10:42:50|776.53|773.65|776.88|774|776.88|774|776.53|773.65|0
1653561790000|2022-05-26 10:43:10|776.65|773.77|776.41|773.53|776.65|773.77|776.41|773.53|0
1653561800000|2022-05-26 10:43:20|776.17|773.29|775.93|773.05|776.17|773.29|775.93|773.05|0
1653561810000|2022-05-26 10:43:30|776.06|773.18|776.41|773.53|776.41|773.53|776.06|773.18|0
1653561820000|2022-05-26 10:43:40|776.17|773.29|776.17|773.29|776.17|773.29|776.17|773.29|0
1653561830000|2022-05-26 10:43:50|776.29|773.41|776.29|773.41|776.29|773.41|776.29|773.41|0
1653561840000|2022-05-26 10:44:00|776.41|773.53|776.41|773.53|776.41|773.53|776.41|773.53|0
1653561850000|2022-05-26 10:44:10|776.29|773.41|775.93|773.05|776.29|773.41|775.93|773.05|0
1653561860000|2022-05-26 10:44:20|775.69|772.81|775.58|772.7|775.69|772.81|775.58|772.7|0
1653561870000|2022-05-26 10:44:30|775.46|772.58|774.87|771.99|775.46|772.58|774.87|771.99|0
1653561880000|2022-05-26 10:44:40|774.98|772.1|775.22|772.34|775.22|772.34|774.98|772.1|0
1653561890000|2022-05-26 10:44:50|774.98|772.1|774.98|772.1|774.98|772.1|774.98|772.1|0
1653561900000|2022-05-26 10:45:00|774.74|771.86|774.27|771.39|774.74|771.86|774.15|771.27|0
1653561910000|2022-05-26 10:45:10|774.5|771.62|774.39|771.51|774.5|771.62|774.39|771.51|0
1653561920000|2022-05-26 10:45:20|774.27|771.39|774.03|771.15|774.5|771.62|774.03|771.15|0
1653561930000|2022-05-26 10:45:30|774.27|771.39|774.5|771.62|774.5|771.62|774.27|771.39|0
1653561940000|2022-05-26 10:45:40|774.27|771.39|774.27|771.39|774.5|771.62|774.27|771.39|0
1653561950000|2022-05-26 10:45:50|774.5|771.62|774.27|771.39|774.5|771.62|774.27|771.39|0
1653561960000|2022-05-26 10:46:00|774.03|771.15|774.03|771.15|774.03|771.15|774.03|771.15|0
1653561970000|2022-05-26 10:46:10|774.27|771.39|774.27|771.39|774.27|771.39|774.27|771.39|0
1653561980000|2022-05-26 10:46:20|774.03|771.15|774.15|771.27|774.27|771.39|774.03|771.15|0
1653561990000|2022-05-26 10:46:30|774.39|771.51|774.39|771.51|774.39|771.51|774.27|771.39|0
1653562000000|2022-05-26 10:46:40|774.27|771.39|774.27|771.39|774.27|771.39|774.27|771.39|0
1653562010000|2022-05-26 10:46:50|774.5|771.62|774.5|771.62|774.63|771.75|774.5|771.62|0
1653562020000|2022-05-26 10:47:00|774.27|771.39|774.5|771.62|774.5|771.62|774.27|771.39|0
1653562030000|2022-05-26 10:47:10|774.63|771.75|774.5|771.62|774.63|771.75|774.39|771.51|0
1653562040000|2022-05-26 10:47:20|774.27|771.39|774.27|771.39|774.5|771.62|774.27|771.39|0
1653562050000|2022-05-26 10:47:30|774.5|771.62|774.5|771.62|774.5|771.62|774.5|771.62|0
1653562060000|2022-05-26 10:47:40|774.74|771.86|774.74|771.86|774.74|771.86|774.74|771.86|0
1653562070000|2022-05-26 10:47:50|774.5|771.62|774.5|771.62|774.5|771.62|774.5|771.62|0
1653562080000|2022-05-26 10:48:00|774.27|771.39|774.03|771.15|774.27|771.39|774.03|771.15|0
1653562090000|2022-05-26 10:48:10|773.91|771.03|773.79|770.91|773.91|771.03|773.79|770.91|0
1653562100000|2022-05-26 10:48:20|773.91|771.03|773.91|771.03|774.03|771.15|773.91|771.03|0
1653562110000|2022-05-26 10:48:30|774.03|771.15|773.79|770.91|774.03|771.15|773.79|770.91|0
1653562120000|2022-05-26 10:48:40|774.03|771.15|774.03|771.15|774.03|771.15|774.03|771.15|0
1653562130000|2022-05-26 10:48:50|773.68|770.8|773.68|770.8|773.68|770.8|773.55|770.67|0
1653562140000|2022-05-26 10:49:00|773.55|770.67|773.55|770.67|773.55|770.67|773.55|770.67|0
1653562150000|2022-05-26 10:49:10|773.79|770.91|773.79|770.91|773.79|770.91|773.79|770.91|0
1653562160000|2022-05-26 10:49:20|773.55|770.67|773.55|770.67|773.55|770.67|773.55|770.67|0
1653562170000|2022-05-26 10:49:30|773.31|770.43|773.31|770.43|773.31|770.43|773.31|770.43|0
1653562180000|2022-05-26 10:49:40|772.96|770.08|773.08|770.2|773.31|770.43|772.96|770.08|0
1653562190000|2022-05-26 10:49:50|772.84|769.96|772.84|769.96|772.84|769.96|772.6|769.72|0
1653562200000|2022-05-26 10:50:00|772.6|769.72|772.36|769.48|772.6|769.72|772.36|769.48|0
1653562210000|2022-05-26 10:50:10|772.13|769.25|772.36|769.48|772.36|769.48|772.13|769.25|0
1653562220000|2022-05-26 10:50:20|772.25|769.37|772.25|769.37|772.25|769.37|772.13|769.25|0
1653562230000|2022-05-26 10:50:30|772.36|769.48|772.49|769.61|772.49|769.61|772.36|769.48|0
1653562240000|2022-05-26 10:50:40|772.36|769.48|772.25|769.37|772.36|769.48|772.25|769.37|0
1653562250000|2022-05-26 10:50:50|771.89|769.01|771.54|768.66|771.89|769.01|771.54|768.66|0
1653562260000|2022-05-26 10:51:00|771.41|768.53|771.17|768.29|771.41|768.53|771.17|768.29|0
1653562270000|2022-05-26 10:51:10|771.3|768.42|770.94|768.06|771.3|768.42|770.94|768.06|0
1653562280000|2022-05-26 10:51:20|770.82|767.94|770.94|768.06|770.94|768.06|770.7|767.82|0
1653562290000|2022-05-26 10:51:30|770.7|767.82|770.46|767.58|770.7|767.82|770.46|767.58|0
1653562300000|2022-05-26 10:51:40|769.99|767.11|770.11|767.23|770.22|767.34|769.99|767.11|0
1653562310000|2022-05-26 10:51:50|770.22|767.34|769.99|767.11|770.22|767.34|769.99|767.11|0
1653562320000|2022-05-26 10:52:00|770.22|767.34|769.87|766.99|770.22|767.34|769.87|766.99|0
1653562330000|2022-05-26 10:52:10|769.99|767.11|769.51|766.63|769.99|767.11|769.51|766.63|0
1653562350000|2022-05-26 10:52:30|769.4|766.52|769.4|766.52|769.4|766.52|769.4|766.52|0
1653562360000|2022-05-26 10:52:40|769.51|766.63|769.51|766.63|769.51|766.63|769.51|766.63|0
1653562380000|2022-05-26 10:53:00|769.4|766.52|769.27|766.39|769.51|766.63|769.27|766.39|0
1653562390000|2022-05-26 10:53:10|769.04|766.16|769.51|766.63|769.51|766.63|769.04|766.16|0
1653562400000|2022-05-26 10:53:20|769.27|766.39|769.27|766.39|769.27|766.39|769.27|766.39|0
1653562420000|2022-05-26 10:53:40|769.04|766.16|768.8|765.92|769.04|766.16|768.8|765.92|0
1653562430000|2022-05-26 10:53:50|768.92|766.04|769.04|766.16|769.04|766.16|768.92|766.04|0
1653562440000|2022-05-26 10:54:00|768.8|765.92|768.8|765.92|768.8|765.92|768.32|765.44|0
1653562450000|2022-05-26 10:54:10|768.32|765.44|768.32|765.44|768.32|765.44|768.32|765.44|0
1653562460000|2022-05-26 10:54:20|768.09|765.21|768.32|765.44|768.32|765.44|768.09|765.21|0
1653562470000|2022-05-26 10:54:30|768.09|765.21|768.32|765.44|768.32|765.44|768.09|765.21|0
1653562480000|2022-05-26 10:54:40|768.09|765.21|768.32|765.44|768.32|765.44|768.09|765.21|0
1653562490000|2022-05-26 10:54:50|768.56|765.68|768.8|765.92|768.8|765.92|768.56|765.68|0
1653562500000|2022-05-26 10:55:00|768.68|765.8|768.68|765.8|768.68|765.8|768.68|765.8|0
1653562510000|2022-05-26 10:55:10|768.8|765.92|768.92|766.04|769.04|766.16|768.8|765.92|0
1653562520000|2022-05-26 10:55:20|768.56|765.68|769.27|766.39|769.27|766.39|768.56|765.68|0
1653562540000|2022-05-26 10:55:40|769.51|766.63|768.92|766.04|769.51|766.63|768.92|766.04|0
1653562550000|2022-05-26 10:55:50|769.04|766.16|768.32|765.44|769.04|766.16|768.32|765.44|0
1653562560000|2022-05-26 10:56:00|768.21|765.33|768.21|765.33|768.21|765.33|768.09|765.21|0
1653562570000|2022-05-26 10:56:10|768.09|765.21|766.9|764.02|768.09|765.21|766.9|764.02|0
1653562580000|2022-05-26 10:56:20|766.66|763.78|765.95|763.07|766.66|763.78|765.95|763.07|0
1653562590000|2022-05-26 10:56:30|765.71|762.83|766.07|763.19|766.07|763.19|765.71|762.83|0
1653562600000|2022-05-26 10:56:40|765.95|763.07|766.55|763.67|766.66|763.78|765.95|763.07|0
1653562610000|2022-05-26 10:56:50|766.19|763.31|766.66|763.78|766.66|763.78|766.19|763.31|0
1653562620000|2022-05-26 10:57:00|766.42|763.54|766.42|763.54|766.42|763.54|766.42|763.54|0
1653562630000|2022-05-26 10:57:10|766.55|763.67|767.14|764.26|767.14|764.26|766.55|763.67|0
1653562650000|2022-05-26 10:57:30|767.37|764.49|767.37|764.49|767.37|764.49|767.14|764.26|0
1653562660000|2022-05-26 10:57:40|767.61|764.73|767.73|764.85|767.73|764.85|767.61|764.73|0
1653562670000|2022-05-26 10:57:50|767.85|764.97|767.61|764.73|768.09|765.21|767.61|764.73|0
1653562680000|2022-05-26 10:58:00|767.85|764.97|768.32|765.44|768.32|765.44|767.85|764.97|0
1653562690000|2022-05-26 10:58:10|768.09|765.21|768.08|765.2|768.09|765.21|768.08|765.2|0
1653562700000|2022-05-26 10:58:20|768.21|765.33|768.21|765.33|768.32|765.44|768.08|765.2|0
1653562710000|2022-05-26 10:58:30|768.32|765.44|768.68|765.8|768.68|765.8|768.32|765.44|0
1653562720000|2022-05-26 10:58:40|768.56|765.68|768.32|765.44|768.68|765.8|768.32|765.44|0
1653562730000|2022-05-26 10:58:50|768.45|765.57|767.85|764.97|768.56|765.68|767.85|764.97|0
1653562740000|2022-05-26 10:59:00|767.61|764.73|767.61|764.73|767.61|764.73|767.61|764.73|0
1653562750000|2022-05-26 10:59:10|767.37|764.49|767.61|764.73|767.61|764.73|767.37|764.49|0
1653562760000|2022-05-26 10:59:20|767.14|764.26|767.85|764.97|767.85|764.97|767.14|764.26|0
1653562770000|2022-05-26 10:59:30|768.32|765.44|768.45|765.57|768.56|765.68|768.32|765.44|0
1653562780000|2022-05-26 10:59:40|768.56|765.68|768.32|765.44|768.56|765.68|768.32|765.44|0
1653562790000|2022-05-26 10:59:50|768.56|765.68|768.8|765.92|768.8|765.92|768.56|765.68|0
1653562800000|2022-05-26 11:00:00|768.68|765.8|768.92|766.04|768.92|766.04|768.56|765.68|0
1653562810000|2022-05-26 11:00:10|769.03|766.15|768.92|766.04|769.03|766.15|768.8|765.92|0
1653562820000|2022-05-26 11:00:20|769.03|766.15|768.32|765.44|769.03|766.15|768.32|765.44|0
1653562830000|2022-05-26 11:00:30|768.8|765.92|768.8|765.92|768.8|765.92|768.8|765.92|0
1653562840000|2022-05-26 11:00:40|769.03|766.15|768.32|765.44|769.03|766.15|768.32|765.44|0
1653562850000|2022-05-26 11:00:50|768.56|765.68|768.45|765.57|768.68|765.8|768.45|765.57|0
1653562860000|2022-05-26 11:01:00|768.08|765.2|766.9|764.02|768.08|765.2|766.9|764.02|0
1653562870000|2022-05-26 11:01:10|767.13|764.25|766.9|764.02|767.37|764.49|766.9|764.02|0
1653562880000|2022-05-26 11:01:20|766.42|763.54|766.66|763.78|766.9|764.02|766.42|763.54|0
1653562890000|2022-05-26 11:01:30|766.9|764.02|766.66|763.78|766.9|764.02|766.66|763.78|0
1653562900000|2022-05-26 11:01:40|766.42|763.54|766.42|763.54|766.42|763.54|766.42|763.54|0
1653562910000|2022-05-26 11:01:50|766.19|763.31|766.42|763.54|766.42|763.54|766.19|763.31|0
1653562920000|2022-05-26 11:02:00|766.19|763.31|766.42|763.54|766.42|763.54|766.19|763.31|0
1653562930000|2022-05-26 11:02:10|766.19|763.31|764.52|761.64|766.19|763.31|764.52|761.64|0
1653562940000|2022-05-26 11:02:20|764.05|761.17|763.7|760.82|764.05|761.17|763.34|760.46|0
1653562950000|2022-05-26 11:02:30|764.29|761.41|763.81|760.93|764.29|761.41|763.34|760.46|0
1653562960000|2022-05-26 11:02:40|764.05|761.17|764.05|761.17|764.29|761.41|764.05|761.17|0
1653562970000|2022-05-26 11:02:50|764.29|761.41|764.29|761.41|764.29|761.41|764.29|761.41|0
1653562980000|2022-05-26 11:03:00|764.05|761.17|764.52|761.64|764.52|761.64|764.05|761.17|0
1653562990000|2022-05-26 11:03:10|763.81|760.93|764.17|761.29|764.29|761.41|763.81|760.93|0
1653563000000|2022-05-26 11:03:20|764.29|761.41|764.41|761.53|764.41|761.53|764.29|761.41|0
1653563010000|2022-05-26 11:03:30|764.52|761.64|764.05|761.17|764.76|761.88|764.05|761.17|0
1653563020000|2022-05-26 11:03:40|763.94|761.06|764.05|761.17|764.05|761.17|763.94|761.06|0
1653563030000|2022-05-26 11:03:50|763.94|761.06|763.58|760.7|763.94|761.06|763.58|760.7|0
1653563040000|2022-05-26 11:04:00|763.34|760.46|763.7|760.82|763.7|760.82|763.34|760.46|0
1653563050000|2022-05-26 11:04:10|762.86|759.98|763.1|760.22|763.34|760.46|762.86|759.98|0
1653563060000|2022-05-26 11:04:20|762.99|760.11|763.1|760.22|763.1|760.22|762.99|760.11|0
1653563070000|2022-05-26 11:04:30|762.86|759.98|762.86|759.98|762.86|759.98|762.63|759.75|0
1653563080000|2022-05-26 11:04:40|763.34|760.46|763.58|760.7|763.58|760.7|763.1|760.22|0
1653563090000|2022-05-26 11:04:50|763.34|760.46|763.1|760.22|763.34|760.46|763.1|760.22|0
1653563100000|2022-05-26 11:05:00|762.86|759.98|762.86|759.98|763.1|760.22|762.86|759.98|0
1653563110000|2022-05-26 11:05:10|762.63|759.75|763.1|760.22|763.1|760.22|762.63|759.75|0
1653563120000|2022-05-26 11:05:20|763.34|760.46|763.58|760.7|763.58|760.7|763.34|760.46|0
1653563130000|2022-05-26 11:05:30|763.81|760.93|763.81|760.93|763.81|760.93|763.81|760.93|0
1653563140000|2022-05-26 11:05:40|763.94|761.06|764.05|761.17|764.05|761.17|763.94|761.06|0
1653563150000|2022-05-26 11:05:50|764.29|761.41|764.05|761.17|764.29|761.41|764.05|761.17|0
1653563160000|2022-05-26 11:06:00|764.29|761.41|764.29|761.41|764.29|761.41|764.05|761.17|0
1653563170000|2022-05-26 11:06:10|764.52|761.64|764.76|761.88|764.76|761.88|764.52|761.64|0
1653563180000|2022-05-26 11:06:20|765|762.12|764.76|761.88|765.24|762.36|764.76|761.88|0
1653563190000|2022-05-26 11:06:30|765|762.12|765.24|762.36|765.24|762.36|765|762.12|0
1653563200000|2022-05-26 11:06:40|765.47|762.59|765.47|762.59|765.47|762.59|765.47|762.59|0
1653563210000|2022-05-26 11:06:50|765.24|762.36|765.47|762.59|765.47|762.59|765.24|762.36|0
1653563220000|2022-05-26 11:07:00|765.24|762.36|765|762.12|765.24|762.36|765|762.12|0
1653563230000|2022-05-26 11:07:10|764.88|762|764.76|761.88|764.88|762|764.76|761.88|0
1653563240000|2022-05-26 11:07:20|765|762.12|765.12|762.24|765.12|762.24|765|762.12|0
1653563250000|2022-05-26 11:07:30|765.47|762.59|765.24|762.36|765.47|762.59|765|762.12|0
1653563260000|2022-05-26 11:07:40|765|762.12|765|762.12|765|762.12|765|762.12|0
1653563270000|2022-05-26 11:07:50|765.24|762.36|765.24|762.36|765.24|762.36|765.24|762.36|0
1653563280000|2022-05-26 11:08:00|765|762.12|765.24|762.36|765.24|762.36|765|762.12|0
1653563290000|2022-05-26 11:08:10|765.12|762.24|765|762.12|765.24|762.36|765|762.12|0
1653563300000|2022-05-26 11:08:20|764.76|761.88|764.76|761.88|764.76|761.88|764.76|761.88|0
1653563310000|2022-05-26 11:08:30|764.52|761.64|764.17|761.29|764.52|761.64|764.17|761.29|0
1653563320000|2022-05-26 11:08:40|764.29|761.41|764.52|761.64|764.52|761.64|764.29|761.41|0
1653563330000|2022-05-26 11:08:50|764.76|761.88|764.76|761.88|764.76|761.88|764.76|761.88|0
1653563340000|2022-05-26 11:09:00|764.65|761.77|764.65|761.77|764.65|761.77|764.65|761.77|0
1653563350000|2022-05-26 11:09:10|764.29|761.41|764.29|761.41|764.29|761.41|764.17|761.29|0
1653563370000|2022-05-26 11:09:30|764.41|761.53|764.52|761.64|764.52|761.64|764.41|761.53|0
1653563380000|2022-05-26 11:09:40|764.29|761.41|764.29|761.41|764.29|761.41|764.29|761.41|0
1653563390000|2022-05-26 11:09:50|764.17|761.29|764.05|761.17|764.17|761.29|764.05|761.17|0
1653563400000|2022-05-26 11:10:00|764.29|761.41|763.81|760.93|764.76|761.88|763.81|760.93|0
1653563410000|2022-05-26 11:10:10|764.05|761.17|764.29|761.41|764.29|761.41|763.81|760.93|0
1653563420000|2022-05-26 11:10:20|764.17|761.29|763.57|760.69|764.29|761.41|763.57|760.69|0
1653563430000|2022-05-26 11:10:30|763.81|760.93|763.1|760.22|763.81|760.93|763.1|760.22|0
1653563440000|2022-05-26 11:10:40|763.22|760.34|762.15|759.27|763.22|760.34|761.91|759.03|0
1653563450000|2022-05-26 11:10:50|762.04|759.16|762.15|759.27|762.15|759.27|762.04|759.16|0
1653563460000|2022-05-26 11:11:00|761.91|759.03|761.91|759.03|761.91|759.03|761.91|759.03|0
1653563470000|2022-05-26 11:11:10|761.68|758.8|761.44|758.56|761.68|758.8|761.44|758.56|0
1653563480000|2022-05-26 11:11:20|761.8|758.92|760.73|757.85|761.8|758.92|760.49|757.61|0
1653563490000|2022-05-26 11:11:30|760.97|758.09|760.73|757.85|760.97|758.09|760.73|757.85|0
1653563500000|2022-05-26 11:11:40|760.97|758.09|761.68|758.8|761.68|758.8|760.97|758.09|0
1653563510000|2022-05-26 11:11:50|761.91|759.03|762.63|759.75|762.63|759.75|761.91|759.03|0
1653563520000|2022-05-26 11:12:00|762.51|759.63|762.15|759.27|762.51|759.63|762.15|759.27|0
1653563530000|2022-05-26 11:12:10|762.27|759.39|761.44|758.56|762.39|759.51|761.44|758.56|0
1653563550000|2022-05-26 11:12:30|761.91|759.03|761.8|758.92|762.15|759.27|761.8|758.92|0
1653563560000|2022-05-26 11:12:40|761.68|758.8|762.39|759.51|762.39|759.51|761.68|758.8|0
1653563570000|2022-05-26 11:12:50|762.63|759.75|762.63|759.75|762.86|759.98|762.63|759.75|0
1653563580000|2022-05-26 11:13:00|762.39|759.51|762.39|759.51|762.39|759.51|762.39|759.51|0
1653563590000|2022-05-26 11:13:10|762.63|759.75|762.39|759.51|762.63|759.75|762.39|759.51|0
1653563600000|2022-05-26 11:13:20|762.15|759.27|762.15|759.27|762.15|759.27|762.15|759.27|0
1653563610000|2022-05-26 11:13:30|762.27|759.39|761.91|759.03|762.27|759.39|761.91|759.03|0
1653563620000|2022-05-26 11:13:40|761.8|758.92|761.2|758.32|761.8|758.92|761.2|758.32|0
1653563630000|2022-05-26 11:13:50|761.44|758.56|761.44|758.56|761.44|758.56|761.44|758.56|0
1653563640000|2022-05-26 11:14:00|760.73|757.85|760.85|757.97|760.97|758.09|760.73|757.85|0
1653563650000|2022-05-26 11:14:10|760.97|758.09|760.73|757.85|760.97|758.09|760.73|757.85|0
1653563660000|2022-05-26 11:14:20|760.97|758.09|759.78|756.9|760.97|758.09|759.78|756.9|0
1653563670000|2022-05-26 11:14:30|759.31|756.43|758.96|756.08|759.31|756.43|758.96|756.08|0
1653563680000|2022-05-26 11:14:40|758.83|755.95|758.36|755.48|758.83|755.95|758.36|755.48|0
1653563690000|2022-05-26 11:14:50|759.07|756.19|758.83|755.95|759.07|756.19|758.83|755.95|0
1653563700000|2022-05-26 11:15:00|759.07|756.19|759.07|756.19|759.19|756.31|759.07|756.19|0
1653563710000|2022-05-26 11:15:10|758.83|755.95|758.6|755.72|758.83|755.95|758.6|755.72|0
1653563720000|2022-05-26 11:15:20|758.83|755.95|758.83|755.95|758.83|755.95|758.6|755.72|0
1653563730000|2022-05-26 11:15:30|759.07|756.19|759.07|756.19|759.54|756.66|758.83|755.95|0
1653563740000|2022-05-26 11:15:40|758.6|755.72|758.01|755.13|758.6|755.72|757.3|754.42|0
1653563750000|2022-05-26 11:15:50|757.18|754.3|756.94|754.06|757.18|754.3|756.94|754.06|0
1653563760000|2022-05-26 11:16:00|756.7|753.82|756.47|753.59|756.94|754.06|756.47|753.59|0
1653563770000|2022-05-26 11:16:10|756.7|753.82|756.47|753.59|756.94|754.06|756.47|753.59|0
1653563780000|2022-05-26 11:16:20|756.7|753.82|756.35|753.47|756.7|753.82|756.35|753.47|0
1653563790000|2022-05-26 11:16:30|756.47|753.59|756.47|753.59|756.47|753.59|756.47|753.59|0
1653563800000|2022-05-26 11:16:40|756.23|753.35|756.12|753.24|756.47|753.59|756.12|753.24|0
1653563810000|2022-05-26 11:16:50|756.35|753.47|757.41|754.53|757.41|754.53|756.35|753.47|0
1653563820000|2022-05-26 11:17:00|757.18|754.3|758.12|755.24|758.12|755.24|757.18|754.3|0
1653563830000|2022-05-26 11:17:10|757.89|755.01|757.89|755.01|758.12|755.24|757.89|755.01|0
1653563840000|2022-05-26 11:17:20|758.36|755.48|758.6|755.72|758.6|755.72|758.25|755.37|0
1653563850000|2022-05-26 11:17:30|758.96|756.08|759.31|756.43|759.54|756.66|758.83|755.95|0
1653563860000|2022-05-26 11:17:40|759.54|756.66|759.31|756.43|759.54|756.66|759.31|756.43|0
1653563870000|2022-05-26 11:17:50|759.07|756.19|759.31|756.43|759.31|756.43|759.07|756.19|0
1653563880000|2022-05-26 11:18:00|760.02|757.14|760.02|757.14|760.02|757.14|760.02|757.14|0
1653563890000|2022-05-26 11:18:10|760.25|757.37|760.38|757.5|760.38|757.5|760.25|757.37|0
1653563900000|2022-05-26 11:18:20|760.02|757.14|759.9|757.02|760.02|757.14|759.78|756.9|0
1653563910000|2022-05-26 11:18:30|760.02|757.14|759.78|756.9|760.02|757.14|759.78|756.9|0
1653563920000|2022-05-26 11:18:40|760.02|757.14|759.54|756.66|760.02|757.14|759.54|756.66|0
1653563930000|2022-05-26 11:18:50|759.31|756.43|758.83|755.95|759.31|756.43|758.83|755.95|0
1653563940000|2022-05-26 11:19:00|758.6|755.72|757.65|754.77|758.83|755.95|757.65|754.77|0
1653563950000|2022-05-26 11:19:10|757.41|754.53|757.89|755.01|757.89|755.01|757.41|754.53|0
1653563960000|2022-05-26 11:19:20|757.66|754.78|757.66|754.78|757.89|755.01|757.66|754.78|0
1653563970000|2022-05-26 11:19:30|757.41|754.53|756.94|754.06|757.41|754.53|756.94|754.06|0
1653563980000|2022-05-26 11:19:40|757.18|754.3|757.65|754.77|757.65|754.77|757.18|754.3|0
1653563990000|2022-05-26 11:19:50|757.41|754.53|758.36|755.48|758.36|755.48|757.41|754.53|0
1653564000000|2022-05-26 11:20:00|758.12|755.24|757.65|754.77|758.12|755.24|757.65|754.77|0
1653564010000|2022-05-26 11:20:10|757.89|755.01|758.12|755.24|758.12|755.24|757.89|755.01|0
1653564020000|2022-05-26 11:20:20|757.89|755.01|758.6|755.72|758.6|755.72|757.89|755.01|0
1653564030000|2022-05-26 11:20:30|758.12|755.24|758.36|755.48|758.36|755.48|758.12|755.24|0
1653564040000|2022-05-26 11:20:40|758.25|755.37|758.6|755.72|758.6|755.72|758.25|755.37|0
1653564050000|2022-05-26 11:20:50|758.83|755.95|759.07|756.19|759.07|756.19|758.6|755.72|0
1653564060000|2022-05-26 11:21:00|757.89|755.01|757.65|754.77|757.89|755.01|757.54|754.66|0
1653564070000|2022-05-26 11:21:10|757.18|754.3|756.23|753.35|757.18|754.3|756.23|753.35|0
1653564080000|2022-05-26 11:21:20|756.12|753.24|755.52|752.64|756.12|753.24|755.52|752.64|0
1653564090000|2022-05-26 11:21:30|755.28|752.4|754.1|751.22|755.28|752.4|754.1|751.22|0
1653564100000|2022-05-26 11:21:40|752.92|750.04|754.1|751.22|754.1|751.22|752.92|750.04|0
1653564110000|2022-05-26 11:21:50|753.86|750.98|754.57|751.69|754.57|751.69|753.86|750.98|0
1653564120000|2022-05-26 11:22:00|754.1|751.22|754.34|751.46|754.57|751.69|753.63|750.75|0
1653564130000|2022-05-26 11:22:10|754.57|751.69|754.34|751.46|754.57|751.69|754.1|751.22|0
1653564140000|2022-05-26 11:22:20|754.46|751.58|754.57|751.69|754.57|751.69|754.34|751.46|0
1653564150000|2022-05-26 11:22:30|754.34|751.46|754.34|751.46|754.57|751.69|754.34|751.46|0
1653564160000|2022-05-26 11:22:40|754.1|751.22|753.86|750.98|754.1|751.22|753.86|750.98|0
1653564170000|2022-05-26 11:22:50|753.63|750.75|753.63|750.75|753.63|750.75|753.63|750.75|0
1653564180000|2022-05-26 11:23:00|753.86|750.98|754.22|751.34|754.22|751.34|753.51|750.63|0
1653564190000|2022-05-26 11:23:10|754.34|751.46|754.34|751.46|754.81|751.93|754.34|751.46|0
1653564200000|2022-05-26 11:23:20|754.46|751.58|754.1|751.22|754.46|751.58|754.1|751.22|0
1653564210000|2022-05-26 11:23:30|754.34|751.46|754.22|751.34|754.57|751.69|754.22|751.34|0
1653564220000|2022-05-26 11:23:40|754.46|751.58|754.34|751.46|754.81|751.93|754.34|751.46|0
1653564230000|2022-05-26 11:23:50|753.63|750.75|753.51|750.63|753.86|750.98|753.51|750.63|0
1653564240000|2022-05-26 11:24:00|753.39|750.51|754.1|751.22|754.1|751.22|753.39|750.51|0
1653564250000|2022-05-26 11:24:10|753.86|750.98|753.39|750.51|753.86|750.98|753.39|750.51|0
1653564260000|2022-05-26 11:24:20|753.63|750.75|754.1|751.22|754.1|751.22|753.63|750.75|0
1653564270000|2022-05-26 11:24:30|753.86|750.98|753.86|750.98|753.86|750.98|753.86|750.98|0
1653564280000|2022-05-26 11:24:40|754.1|751.22|753.39|750.51|754.1|751.22|753.39|750.51|0
1653564290000|2022-05-26 11:24:50|753.15|750.27|752.68|749.8|753.15|750.27|752.68|749.8|0
1653564300000|2022-05-26 11:25:00|752.92|750.04|752.92|750.04|752.92|750.04|752.8|749.92|0
1653564310000|2022-05-26 11:25:10|752.68|749.8|753.28|750.4|753.28|750.4|752.68|749.8|0
1653564320000|2022-05-26 11:25:20|753.39|750.51|752.92|750.04|753.39|750.51|752.92|750.04|0
1653564330000|2022-05-26 11:25:30|753.39|750.51|753.63|750.75|753.63|750.75|753.39|750.51|0
1653564340000|2022-05-26 11:25:40|753.86|750.98|753.86|750.98|753.86|750.98|753.63|750.75|0
1653564350000|2022-05-26 11:25:50|753.63|750.75|753.63|750.75|753.63|750.75|753.63|750.75|0
1653564360000|2022-05-26 11:26:00|753.86|750.98|754.34|751.46|754.34|751.46|753.63|750.75|0
1653564370000|2022-05-26 11:26:10|754.57|751.69|754.1|751.22|754.57|751.69|754.1|751.22|0
1653564380000|2022-05-26 11:26:20|754.34|751.46|754.57|751.69|754.57|751.69|754.34|751.46|0
1653564390000|2022-05-26 11:26:30|754.81|751.93|754.81|751.93|754.81|751.93|754.81|751.93|0
1653564400000|2022-05-26 11:26:40|754.7|751.82|754.22|751.34|754.7|751.82|754.1|751.22|0
1653564410000|2022-05-26 11:26:50|754.1|751.22|753.86|750.98|754.1|751.22|753.63|750.75|0
1653564420000|2022-05-26 11:27:00|753.75|750.87|753.39|750.51|753.75|750.87|753.15|750.27|0
1653564430000|2022-05-26 11:27:10|753.51|750.63|753.39|750.51|753.51|750.63|753.39|750.51|0
1653564440000|2022-05-26 11:27:20|753.28|750.4|753.28|750.4|753.39|750.51|753.28|750.4|0
1653564450000|2022-05-26 11:27:30|753.15|750.27|752.68|749.8|753.15|750.27|752.33|749.45|0
1653564460000|2022-05-26 11:27:40|753.15|750.27|752.92|750.04|753.15|750.27|752.92|750.04|0
1653564470000|2022-05-26 11:27:50|752.68|749.8|753.15|750.27|753.15|750.27|752.68|749.8|0
1653564480000|2022-05-26 11:28:00|752.92|750.04|752.68|749.8|752.92|750.04|752.44|749.56|0
1653564490000|2022-05-26 11:28:10|752.44|749.56|751.03|748.15|752.44|749.56|751.03|748.15|0
1653564500000|2022-05-26 11:28:20|751.26|748.38|750.79|747.91|751.26|748.38|750.79|747.91|0
1653564510000|2022-05-26 11:28:30|750.55|747.67|750.44|747.56|750.68|747.8|750.44|747.56|0
1653564520000|2022-05-26 11:28:40|750.55|747.67|749.61|746.73|750.55|747.67|749.61|746.73|0
1653564530000|2022-05-26 11:28:50|749.37|746.49|749.61|746.73|749.61|746.73|749.37|746.49|0
1653564540000|2022-05-26 11:29:00|750.08|747.2|751.15|748.27|751.15|748.27|750.08|747.2|0
1653564550000|2022-05-26 11:29:10|751.03|748.15|751.03|748.15|751.03|748.15|750.79|747.91|0
1653564560000|2022-05-26 11:29:20|750.08|747.2|751.26|748.38|751.26|748.38|750.08|747.2|0
1653564570000|2022-05-26 11:29:30|751.5|748.62|750.79|747.91|751.5|748.62|750.79|747.91|0
1653564580000|2022-05-26 11:29:40|750.32|747.44|750.32|747.44|750.32|747.44|750.32|747.44|0
1653564600000|2022-05-26 11:30:00|750.08|747.2|749.84|746.96|750.08|747.2|749.84|746.96|0
1653564610000|2022-05-26 11:30:10|750.08|747.2|749.84|746.96|750.32|747.44|749.61|746.73|0
1653564620000|2022-05-26 11:30:20|749.97|747.09|750.08|747.2|750.08|747.2|749.97|747.09|0
1653564630000|2022-05-26 11:30:30|750.32|747.44|751.15|748.27|751.15|748.27|750.32|747.44|0
1653564640000|2022-05-26 11:30:40|751.03|748.15|751.26|748.38|751.5|748.62|751.03|748.15|0
1653564650000|2022-05-26 11:30:50|751.03|748.15|751.26|748.38|751.26|748.38|751.03|748.15|0
1653564660000|2022-05-26 11:31:00|751.5|748.62|751.73|748.85|751.73|748.85|751.5|748.62|0
1653564670000|2022-05-26 11:31:10|751.5|748.62|752.21|749.33|752.21|749.33|751.5|748.62|0
1653564680000|2022-05-26 11:31:20|752.68|749.8|752.44|749.56|752.68|749.8|752.21|749.33|0
1653564690000|2022-05-26 11:31:30|752.68|749.8|752.68|749.8|752.68|749.8|752.68|749.8|0
1653564700000|2022-05-26 11:31:40|752.21|749.33|751.97|749.09|752.21|749.33|751.73|748.85|0
1653564710000|2022-05-26 11:31:50|751.73|748.85|751.5|748.62|751.73|748.85|751.26|748.38|0
1653564720000|2022-05-26 11:32:00|752.68|749.8|753.63|750.75|753.63|750.75|752.68|749.8|0
1653564730000|2022-05-26 11:32:10|753.86|750.98|753.98|751.1|754.33|751.45|753.86|750.98|0
1653564740000|2022-05-26 11:32:20|754.1|751.22|755.04|752.16|755.04|752.16|754.1|751.22|0
1653564750000|2022-05-26 11:32:30|754.81|751.93|755.75|752.87|755.75|752.87|754.81|751.93|0
1653564760000|2022-05-26 11:32:40|755.52|752.64|754.93|752.05|755.52|752.64|754.81|751.93|0
1653564770000|2022-05-26 11:32:50|755.04|752.16|755.28|752.4|755.28|752.4|755.04|752.16|0
1653564780000|2022-05-26 11:33:00|755.64|752.76|755.28|752.4|755.64|752.76|755.28|752.4|0
1653564790000|2022-05-26 11:33:10|754.81|751.93|755.28|752.4|755.28|752.4|754.81|751.93|0
1653564800000|2022-05-26 11:33:20|755.04|752.16|755.28|752.4|755.28|752.4|755.04|752.16|0
1653564810000|2022-05-26 11:33:30|754.93|752.05|754.81|751.93|755.04|752.16|754.81|751.93|0
1653564820000|2022-05-26 11:33:40|754.57|751.69|755.04|752.16|755.04|752.16|754.57|751.69|0
1653564830000|2022-05-26 11:33:50|755.17|752.29|754.57|751.69|755.17|752.29|754.57|751.69|0
1653564840000|2022-05-26 11:34:00|754.81|751.93|755.04|752.16|755.04|752.16|754.81|751.93|0
1653564850000|2022-05-26 11:34:10|754.93|752.05|755.28|752.4|755.28|752.4|754.93|752.05|0
1653564870000|2022-05-26 11:34:30|755.4|752.52|755.28|752.4|755.52|752.64|755.28|752.4|0
1653564880000|2022-05-26 11:34:40|755.52|752.64|755.99|753.11|755.99|753.11|755.52|752.64|0
1653564890000|2022-05-26 11:34:50|755.75|752.87|755.75|752.87|755.88|753|755.64|752.76|0
1653564900000|2022-05-26 11:35:00|755.99|753.11|756.59|753.71|756.7|753.82|755.99|753.11|0
1653564910000|2022-05-26 11:35:10|756.23|753.35|755.75|752.87|756.23|753.35|755.75|752.87|0
1653564920000|2022-05-26 11:35:20|755.99|753.11|756.46|753.58|756.46|753.58|755.99|753.11|0
1653564930000|2022-05-26 11:35:30|756.7|753.82|756.94|754.06|756.94|754.06|756.7|753.82|0
1653564940000|2022-05-26 11:35:40|756.7|753.82|757.17|754.29|757.17|754.29|756.46|753.58|0
1653564950000|2022-05-26 11:35:50|756.94|754.06|757.17|754.29|757.17|754.29|756.94|754.06|0
1653564960000|2022-05-26 11:36:00|757.3|754.42|757.17|754.29|757.41|754.53|757.17|754.29|0
1653564970000|2022-05-26 11:36:10|756.7|753.82|756.7|753.82|756.7|753.82|756.7|753.82|0
1653564980000|2022-05-26 11:36:20|756.46|753.58|757.06|754.18|757.06|754.18|756.46|753.58|0
1653564990000|2022-05-26 11:36:30|757.17|754.29|757.65|754.77|757.88|755|757.17|754.29|0
1653565000000|2022-05-26 11:36:40|757.41|754.53|757.17|754.29|757.65|754.77|757.17|754.29|0
1653565010000|2022-05-26 11:36:50|757.3|754.42|757.17|754.29|757.41|754.53|757.17|754.29|0
1653565020000|2022-05-26 11:37:00|757.3|754.42|757.06|754.18|757.41|754.53|757.06|754.18|0
1653565030000|2022-05-26 11:37:10|756.94|754.06|756.7|753.82|756.94|754.06|756.7|753.82|0
1653565040000|2022-05-26 11:37:20|756.46|753.58|756.46|753.58|756.7|753.82|756.46|753.58|0
1653565050000|2022-05-26 11:37:30|756.35|753.47|756.46|753.58|756.46|753.58|756.35|753.47|0
1653565060000|2022-05-26 11:37:40|756.35|753.47|755.99|753.11|756.35|753.47|755.99|753.11|0
1653565070000|2022-05-26 11:37:50|755.88|753|755.04|752.16|755.88|753|755.04|752.16|0
1653565080000|2022-05-26 11:38:00|755.28|752.4|754.33|751.45|755.28|752.4|754.33|751.45|0
1653565090000|2022-05-26 11:38:10|754.1|751.22|753.86|750.98|754.1|751.22|753.86|750.98|0
1653565100000|2022-05-26 11:38:20|754.33|751.45|754.57|751.69|754.57|751.69|754.33|751.45|0
1653565110000|2022-05-26 11:38:30|754.81|751.93|754.81|751.93|754.81|751.93|754.69|751.81|0
1653565120000|2022-05-26 11:38:40|754.57|751.69|754.1|751.22|754.57|751.69|754.1|751.22|0
1653565130000|2022-05-26 11:38:50|754.33|751.45|754.1|751.22|754.33|751.45|754.1|751.22|0
1653565140000|2022-05-26 11:39:00|753.86|750.98|754.33|751.45|754.57|751.69|753.86|750.98|0
1653565150000|2022-05-26 11:39:10|754.57|751.69|754.57|751.69|754.57|751.69|754.57|751.69|0
1653565160000|2022-05-26 11:39:20|755.04|752.16|754.33|751.45|755.04|752.16|754.1|751.22|0
1653565170000|2022-05-26 11:39:30|754.1|751.22|753.98|751.1|754.33|751.45|753.98|751.1|0
1653565180000|2022-05-26 11:39:40|754.1|751.22|754.1|751.22|754.33|751.45|754.1|751.22|0
1653565190000|2022-05-26 11:39:50|754.33|751.45|754.33|751.45|754.33|751.45|754.22|751.34|0
1653565200000|2022-05-26 11:40:00|754.57|751.69|754.57|751.69|754.81|751.93|754.57|751.69|0
1653565210000|2022-05-26 11:40:10|754.81|751.93|755.04|752.16|755.04|752.16|754.81|751.93|0
1653565220000|2022-05-26 11:40:20|755.28|752.4|755.28|752.4|755.28|752.4|755.04|752.16|0
1653565230000|2022-05-26 11:40:30|755.52|752.64|755.52|752.64|755.52|752.64|755.28|752.4|0
1653565240000|2022-05-26 11:40:40|755.28|752.4|754.57|751.69|755.28|752.4|754.57|751.69|0
1653565250000|2022-05-26 11:40:50|754.33|751.45|753.86|750.98|754.33|751.45|753.62|750.74|0
1653565260000|2022-05-26 11:41:00|754.33|751.45|753.62|750.74|754.33|751.45|753.62|750.74|0
1653565270000|2022-05-26 11:41:10|753.39|750.51|754.33|751.45|754.57|751.69|753.39|750.51|0
1653565280000|2022-05-26 11:41:20|754.57|751.69|754.57|751.69|754.69|751.81|754.57|751.69|0
1653565290000|2022-05-26 11:41:30|754.46|751.58|754.57|751.69|754.57|751.69|754.46|751.58|0
1653565300000|2022-05-26 11:41:40|754.46|751.58|753.62|750.74|754.46|751.58|753.62|750.74|0
1653565310000|2022-05-26 11:41:50|753.75|750.87|754.33|751.45|754.33|751.45|753.75|750.87|0
1653565320000|2022-05-26 11:42:00|753.62|750.74|753.62|750.74|753.62|750.74|753.62|750.74|0
1653565330000|2022-05-26 11:42:10|753.86|750.98|753.62|750.74|753.86|750.98|753.15|750.27|0
1653565340000|2022-05-26 11:42:20|754.1|751.22|754.1|751.22|754.33|751.45|754.1|751.22|0
1653565350000|2022-05-26 11:42:30|754.22|751.34|754.1|751.22|754.22|751.34|754.1|751.22|0
1653565360000|2022-05-26 11:42:40|753.86|750.98|754.1|751.22|754.1|751.22|753.86|750.98|0
1653565370000|2022-05-26 11:42:50|754.33|751.45|754.81|751.93|754.81|751.93|754.33|751.45|0
1653565380000|2022-05-26 11:43:00|754.93|752.05|755.28|752.4|755.28|752.4|754.93|752.05|0
1653565390000|2022-05-26 11:43:10|755.4|752.52|754.81|751.93|755.4|752.52|754.57|751.69|0
1653565400000|2022-05-26 11:43:20|754.46|751.58|754.33|751.45|754.46|751.58|754.33|751.45|0
1653565410000|2022-05-26 11:43:30|754.57|751.69|754.57|751.69|754.81|751.93|754.33|751.45|0
1653565420000|2022-05-26 11:43:40|754.81|751.93|754.57|751.69|754.81|751.93|754.57|751.69|0
1653565430000|2022-05-26 11:43:50|755.04|752.16|754.81|751.93|755.04|752.16|754.81|751.93|0
1653565440000|2022-05-26 11:44:00|754.33|751.45|754.57|751.69|754.57|751.69|754.33|751.45|0
1653565450000|2022-05-26 11:44:10|754.69|751.81|754.81|751.93|755.04|752.16|754.69|751.81|0
1653565460000|2022-05-26 11:44:20|755.04|752.16|755.17|752.29|755.17|752.29|755.04|752.16|0
1653565470000|2022-05-26 11:44:30|755.04|752.16|754.81|751.93|755.17|752.29|754.81|751.93|0
1653565480000|2022-05-26 11:44:40|755.04|752.16|755.04|752.16|755.04|752.16|755.04|752.16|0
1653565490000|2022-05-26 11:44:50|755.28|752.4|755.4|752.52|755.4|752.52|755.28|752.4|0
1653565500000|2022-05-26 11:45:00|755.28|752.4|755.52|752.64|755.52|752.64|755.28|752.4|0
1653565510000|2022-05-26 11:45:10|755.75|752.87|755.99|753.11|755.99|753.11|755.75|752.87|0
1653565520000|2022-05-26 11:45:20|755.75|752.87|755.75|752.87|755.99|753.11|755.52|752.64|0
1653565530000|2022-05-26 11:45:30|755.99|753.11|755.52|752.64|755.99|753.11|755.52|752.64|0
1653565540000|2022-05-26 11:45:40|755.4|752.52|755.17|752.29|755.4|752.52|755.17|752.29|0
1653565550000|2022-05-26 11:45:50|755.04|752.16|755.52|752.64|755.52|752.64|755.04|752.16|0
1653565560000|2022-05-26 11:46:00|755.17|752.29|755.28|752.4|755.28|752.4|755.17|752.29|0
1653565580000|2022-05-26 11:46:20|755.52|752.64|755.28|752.4|755.52|752.64|755.28|752.4|0
1653565590000|2022-05-26 11:46:30|755.04|752.16|755.04|752.16|755.04|752.16|755.04|752.16|0
1653565600000|2022-05-26 11:46:40|755.4|752.52|755.4|752.52|755.4|752.52|755.4|752.52|0
1653565610000|2022-05-26 11:46:50|755.28|752.4|754.81|751.93|755.28|752.4|754.57|751.69|0
1653565620000|2022-05-26 11:47:00|755.04|752.16|755.04|752.16|755.04|752.16|755.04|752.16|0
1653565630000|2022-05-26 11:47:10|754.57|751.69|753.62|750.74|754.57|751.69|753.62|750.74|0
1653565640000|2022-05-26 11:47:20|753.51|750.63|753.39|750.51|753.86|750.98|753.39|750.51|0
1653565650000|2022-05-26 11:47:30|753.51|750.63|753.04|750.16|753.51|750.63|753.04|750.16|0
1653565660000|2022-05-26 11:47:40|753.62|750.74|753.51|750.63|753.62|750.74|753.51|750.63|0
1653565670000|2022-05-26 11:47:50|753.62|750.74|753.39|750.51|753.62|750.74|753.39|750.51|0
1653565680000|2022-05-26 11:48:00|753.62|750.74|753.15|750.27|753.86|750.98|753.15|750.27|0
1653565690000|2022-05-26 11:48:10|752.91|750.03|752.56|749.68|752.91|750.03|752.56|749.68|0
1653565700000|2022-05-26 11:48:20|752.91|750.03|752.91|750.03|753.15|750.27|752.68|749.8|0
1653565710000|2022-05-26 11:48:30|752.68|749.8|752.91|750.03|752.91|750.03|752.68|749.8|0
1653565720000|2022-05-26 11:48:40|752.68|749.8|752.91|750.03|752.91|750.03|752.68|749.8|0
1653565730000|2022-05-26 11:48:50|752.68|749.8|752.91|750.03|752.91|750.03|752.68|749.8|0
1653565740000|2022-05-26 11:49:00|753.15|750.27|753.27|750.39|753.27|750.39|752.91|750.03|0
1653565750000|2022-05-26 11:49:10|752.68|749.8|754.1|751.22|754.1|751.22|752.68|749.8|0
1653565760000|2022-05-26 11:49:20|752.8|749.92|752.68|749.8|752.8|749.92|752.44|749.56|0
1653565770000|2022-05-26 11:49:30|752.44|749.56|752.91|750.03|752.91|750.03|752.44|749.56|0
1653565780000|2022-05-26 11:49:40|752.8|749.92|753.04|750.16|753.04|750.16|752.8|749.92|0
1653565790000|2022-05-26 11:49:50|752.91|750.03|752.91|750.03|753.15|750.27|752.91|750.03|0
1653565800000|2022-05-26 11:50:00|753.15|750.27|753.15|750.27|753.15|750.27|753.15|750.27|0
1653565810000|2022-05-26 11:50:10|753.39|750.51|753.39|750.51|753.39|750.51|753.15|750.27|0
1653565820000|2022-05-26 11:50:20|753.15|750.27|752.91|750.03|753.15|750.27|752.91|750.03|0
1653565830000|2022-05-26 11:50:30|752.8|749.92|753.04|750.16|753.39|750.51|752.8|749.92|0
1653565840000|2022-05-26 11:50:40|753.15|750.27|753.62|750.74|753.62|750.74|753.15|750.27|0
1653565850000|2022-05-26 11:50:50|753.39|750.51|753.39|750.51|753.62|750.74|753.39|750.51|0
1653565860000|2022-05-26 11:51:00|753.15|750.27|753.27|750.39|753.27|750.39|753.15|750.27|0
1653565870000|2022-05-26 11:51:10|753.15|750.27|753.04|750.16|753.15|750.27|752.91|750.03|0
1653565880000|2022-05-26 11:51:20|752.91|750.03|752.44|749.56|752.91|750.03|752.44|749.56|0
1653565890000|2022-05-26 11:51:30|752.56|749.68|752.56|749.68|752.68|749.8|752.44|749.56|0
1653565900000|2022-05-26 11:51:40|752.68|749.8|752.68|749.8|752.91|750.03|752.68|749.8|0
1653565910000|2022-05-26 11:51:50|752.44|749.56|752.44|749.56|752.44|749.56|752.44|749.56|0
1653565920000|2022-05-26 11:52:00|752.2|749.32|752.44|749.56|752.44|749.56|752.2|749.32|0
1653565930000|2022-05-26 11:52:10|752.2|749.32|752.68|749.8|752.68|749.8|752.2|749.32|0
1653565940000|2022-05-26 11:52:20|752.09|749.21|752.68|749.8|752.68|749.8|751.97|749.09|0
1653565950000|2022-05-26 11:52:30|752.91|750.03|752.91|750.03|752.91|750.03|752.91|750.03|0
1653565960000|2022-05-26 11:52:40|753.04|750.16|753.39|750.51|753.39|750.51|753.04|750.16|0
1653565970000|2022-05-26 11:52:50|753.51|750.63|753.62|750.74|753.62|750.74|753.39|750.51|0
1653565980000|2022-05-26 11:53:00|753.51|750.63|754.1|751.22|754.1|751.22|753.51|750.63|0
1653565990000|2022-05-26 11:53:10|754.33|751.45|754.57|751.69|754.57|751.69|754.1|751.22|0
1653566000000|2022-05-26 11:53:20|754.33|751.45|754.8|751.92|754.8|751.92|754.33|751.45|0
1653566010000|2022-05-26 11:53:30|755.04|752.16|755.28|752.4|755.28|752.4|755.04|752.16|0
1653566020000|2022-05-26 11:53:40|755.04|752.16|755.04|752.16|755.04|752.16|754.8|751.92|0
1653566030000|2022-05-26 11:53:50|754.8|751.92|755.04|752.16|755.04|752.16|754.8|751.92|0
1653566040000|2022-05-26 11:54:00|754.33|751.45|754.57|751.69|754.57|751.69|754.33|751.45|0
1653566050000|2022-05-26 11:54:10|754.33|751.45|755.99|753.11|755.99|753.11|754.1|751.22|0
1653566060000|2022-05-26 11:54:20|755.51|752.63|755.4|752.52|755.51|752.63|755.4|752.52|0
1653566070000|2022-05-26 11:54:30|755.28|752.4|755.51|752.63|755.51|752.63|755.28|752.4|0
1653566080000|2022-05-26 11:54:40|755.75|752.87|755.51|752.63|755.75|752.87|755.51|752.63|0
1653566090000|2022-05-26 11:54:50|755.64|752.76|755.87|752.99|755.87|752.99|755.28|752.4|0
1653566100000|2022-05-26 11:55:00|755.99|753.11|755.99|753.11|755.99|753.11|755.99|753.11|0
1653566110000|2022-05-26 11:55:10|756.58|753.7|756.93|754.05|756.93|754.05|756.58|753.7|0
1653566120000|2022-05-26 11:55:20|756.7|753.82|757.17|754.29|757.17|754.29|756.46|753.58|0
1653566130000|2022-05-26 11:55:30|756.93|754.05|757.64|754.76|757.64|754.76|756.93|754.05|0
1653566140000|2022-05-26 11:55:40|757.88|755|758.12|755.24|758.12|755.24|757.64|754.76|0
1653566150000|2022-05-26 11:55:50|758|755.12|758.35|755.47|758.35|755.47|758|755.12|0
1653566160000|2022-05-26 11:56:00|758.59|755.71|758.35|755.47|758.59|755.71|758.35|755.47|0
1653566170000|2022-05-26 11:56:10|758.24|755.36|757.64|754.76|758.24|755.36|757.64|754.76|0
1653566180000|2022-05-26 11:56:20|757.77|754.89|757.41|754.53|757.77|754.89|757.41|754.53|0
1653566190000|2022-05-26 11:56:30|757.64|754.76|757.88|755|757.88|755|757.64|754.76|0
1653566200000|2022-05-26 11:56:40|757.77|754.89|758.12|755.24|758.12|755.24|757.77|754.89|0
1653566210000|2022-05-26 11:56:50|757.88|755|757.17|754.29|757.88|755|757.17|754.29|0
1653566220000|2022-05-26 11:57:00|757.06|754.18|756.93|754.05|757.06|754.18|756.93|754.05|0
1653566230000|2022-05-26 11:57:10|756.7|753.82|756.22|753.34|756.7|753.82|756.22|753.34|0
1653566240000|2022-05-26 11:57:20|756.7|753.82|756.46|753.58|756.7|753.82|756.46|753.58|0
1653566250000|2022-05-26 11:57:30|756.7|753.82|756.93|754.05|756.93|754.05|756.7|753.82|0
1653566260000|2022-05-26 11:57:40|756.82|753.94|757.06|754.18|757.06|754.18|756.82|753.94|0
1653566270000|2022-05-26 11:57:50|757.17|754.29|756.93|754.05|757.17|754.29|756.93|754.05|0
1653566280000|2022-05-26 11:58:00|757.17|754.29|757.41|754.53|757.41|754.53|757.17|754.29|0
1653566290000|2022-05-26 11:58:10|757.64|754.76|757.77|754.89|757.77|754.89|757.64|754.76|0
1653566300000|2022-05-26 11:58:20|757.41|754.53|757.06|754.18|757.41|754.53|756.93|754.05|0
1653566310000|2022-05-26 11:58:30|756.93|754.05|756.93|754.05|756.93|754.05|756.82|753.94|0
1653566320000|2022-05-26 11:58:40|756.82|753.94|756.7|753.82|756.82|753.94|756.7|753.82|0
1653566330000|2022-05-26 11:58:50|756.58|753.7|756.93|754.05|756.93|754.05|756.58|753.7|0
1653566340000|2022-05-26 11:59:00|757.17|754.29|757.17|754.29|757.17|754.29|757.17|754.29|0
1653566350000|2022-05-26 11:59:10|757.88|755|758.35|755.47|758.35|755.47|757.88|755|0
1653566360000|2022-05-26 11:59:20|758.12|755.24|758.12|755.24|758.12|755.24|758|755.12|0
1653566370000|2022-05-26 11:59:30|757.88|755|757.41|754.53|757.88|755|757.41|754.53|0
1653566380000|2022-05-26 11:59:40|757.17|754.29|756.82|753.94|757.17|754.29|756.7|753.82|0
1653566390000|2022-05-26 11:59:50|756.93|754.05|756.7|753.82|756.93|754.05|756.7|753.82|0
1653566400000|2022-05-26 12:00:00|757.17|754.29|756.93|754.05|757.17|754.29|756.93|754.05|0
1653566410000|2022-05-26 12:00:10|757.06|754.18|757.64|754.76|757.64|754.76|757.06|754.18|0
1653566420000|2022-05-26 12:00:20|757.53|754.65|757.88|755|758|755.12|757.41|754.53|0
1653566430000|2022-05-26 12:00:30|758.12|755.24|758.12|755.24|758.12|755.24|758.12|755.24|0
1653566440000|2022-05-26 12:00:40|758.24|755.36|758.35|755.47|758.35|755.47|758.12|755.24|0
1653566450000|2022-05-26 12:00:50|758.12|755.24|757.64|754.76|758.12|755.24|757.64|754.76|0
1653566460000|2022-05-26 12:01:00|757.88|755|757.88|755|757.88|755|757.88|755|0
1653566470000|2022-05-26 12:01:10|758.12|755.24|757.88|755|758.12|755.24|757.64|754.76|0
1653566480000|2022-05-26 12:01:20|758.12|755.24|758.12|755.24|758.12|755.24|758.12|755.24|0
1653566490000|2022-05-26 12:01:30|758.35|755.47|758.35|755.47|758.35|755.47|758.35|755.47|0
1653566500000|2022-05-26 12:01:40|758.12|755.24|758.83|755.95|758.83|755.95|758.12|755.24|0
1653566510000|2022-05-26 12:01:50|758.59|755.71|759.06|756.18|759.06|756.18|758.59|755.71|0
1653566520000|2022-05-26 12:02:00|759.3|756.42|759.54|756.66|759.54|756.66|759.3|756.42|0
1653566530000|2022-05-26 12:02:10|759.3|756.42|759.06|756.18|759.3|756.42|759.06|756.18|0
1653566540000|2022-05-26 12:02:20|759.54|756.66|759.66|756.78|759.66|756.78|759.54|756.66|0
1653566550000|2022-05-26 12:02:30|759.54|756.66|759.54|756.66|759.54|756.66|759.54|756.66|0
1653566560000|2022-05-26 12:02:40|759.78|756.9|759.54|756.66|759.78|756.9|759.54|756.66|0
1653566570000|2022-05-26 12:02:50|759.78|756.9|759.77|756.89|759.78|756.9|759.77|756.89|0
1653566580000|2022-05-26 12:03:00|759.9|757.02|759.54|756.66|759.9|757.02|759.54|756.66|0
1653566590000|2022-05-26 12:03:10|759.3|756.42|759.3|756.42|759.54|756.66|759.3|756.42|0
1653566600000|2022-05-26 12:03:20|759.54|756.66|759.54|756.66|759.54|756.66|759.54|756.66|0
1653566610000|2022-05-26 12:03:30|759.3|756.42|759.3|756.42|759.3|756.42|759.06|756.18|0
1653566620000|2022-05-26 12:03:40|759.06|756.18|759.06|756.18|759.06|756.18|759.06|756.18|0
1653566630000|2022-05-26 12:03:50|758.83|755.95|757.88|755|758.83|755.95|757.88|755|0
1653566640000|2022-05-26 12:04:00|758|755.12|758.12|755.24|758.12|755.24|757.88|755|0
1653566650000|2022-05-26 12:04:10|757.88|755|758.35|755.47|758.35|755.47|757.88|755|0
1653566660000|2022-05-26 12:04:20|758.48|755.6|758.35|755.47|758.48|755.6|758.35|755.47|0
1653566670000|2022-05-26 12:04:30|758.12|755.24|758.12|755.24|758.12|755.24|758.12|755.24|0
1653566680000|2022-05-26 12:04:40|758.35|755.47|758.35|755.47|758.35|755.47|758.35|755.47|0
1653566690000|2022-05-26 12:04:50|758.12|755.24|758.48|755.6|758.48|755.6|758.12|755.24|0
1653566700000|2022-05-26 12:05:00|758.71|755.83|758.83|755.95|758.83|755.95|758.71|755.83|0
1653566710000|2022-05-26 12:05:10|759.3|756.42|759.54|756.66|759.54|756.66|759.3|756.42|0
1653566720000|2022-05-26 12:05:20|759.3|756.42|759.06|756.18|759.3|756.42|759.06|756.18|0
1653566730000|2022-05-26 12:05:30|759.3|756.42|759.3|756.42|759.3|756.42|759.3|756.42|0
1653566740000|2022-05-26 12:05:40|759.54|756.66|759.77|756.89|759.77|756.89|759.54|756.66|0
1653566750000|2022-05-26 12:05:50|759.54|756.66|759.54|756.66|759.54|756.66|759.3|756.42|0
1653566760000|2022-05-26 12:06:00|759.3|756.42|760.25|757.37|760.25|757.37|759.3|756.42|0
1653566770000|2022-05-26 12:06:10|760.49|757.61|760.96|758.08|760.96|758.08|760.49|757.61|0
1653566790000|2022-05-26 12:06:30|761.08|758.2|761.2|758.32|761.2|758.32|761.08|758.2|0
1653566800000|2022-05-26 12:06:40|760.96|758.08|760.72|757.84|760.96|758.08|760.72|757.84|0
1653566810000|2022-05-26 12:06:50|761.2|758.32|760.96|758.08|761.2|758.32|760.96|758.08|0
1653566820000|2022-05-26 12:07:00|760.72|757.84|760.72|757.84|760.72|757.84|760.72|757.84|0
1653566830000|2022-05-26 12:07:10|760.85|757.97|760.72|757.84|760.85|757.97|760.72|757.84|0
1653566840000|2022-05-26 12:07:20|760.96|758.08|761.2|758.32|761.2|758.32|760.96|758.08|0
1653566850000|2022-05-26 12:07:30|760.96|758.08|760.72|757.84|760.96|758.08|760.72|757.84|0
1653566860000|2022-05-26 12:07:40|760.61|757.73|760.96|758.08|760.96|758.08|760.61|757.73|0
1653566870000|2022-05-26 12:07:50|761.2|758.32|761.2|758.32|761.2|758.32|760.96|758.08|0
1653566880000|2022-05-26 12:08:00|760.96|758.08|761.2|758.32|761.2|758.32|760.96|758.08|0
1653566890000|2022-05-26 12:08:10|761.43|758.55|760.96|758.08|761.43|758.55|760.96|758.08|0
1653566900000|2022-05-26 12:08:20|760.72|757.84|760.72|757.84|760.72|757.84|760.61|757.73|0
1653566910000|2022-05-26 12:08:30|760.96|758.08|761.43|758.55|761.43|758.55|760.96|758.08|0
1653566920000|2022-05-26 12:08:40|761.2|758.32|761.43|758.55|761.43|758.55|761.2|758.32|0
1653566940000|2022-05-26 12:09:00|761.32|758.44|761.67|758.79|761.67|758.79|761.2|758.32|0
1653566950000|2022-05-26 12:09:10|761.43|758.55|761.56|758.68|761.67|758.79|761.43|758.55|0
1653566960000|2022-05-26 12:09:20|760.96|758.08|760.96|758.08|760.96|758.08|760.72|757.84|0
1653566970000|2022-05-26 12:09:30|760.72|757.84|760.61|757.73|760.72|757.84|760.25|757.37|0
1653566980000|2022-05-26 12:09:40|760.72|757.84|760.72|757.84|760.72|757.84|760.48|757.6|0
1653566990000|2022-05-26 12:09:50|760.96|758.08|761.2|758.32|761.2|758.32|760.96|758.08|0
1653567000000|2022-05-26 12:10:00|761.43|758.55|761.43|758.55|761.43|758.55|761.43|758.55|0
1653567010000|2022-05-26 12:10:10|761.2|758.32|760.72|757.84|761.2|758.32|760.72|757.84|0
1653567020000|2022-05-26 12:10:20|760.96|758.08|761.2|758.32|761.2|758.32|760.96|758.08|0
1653567030000|2022-05-26 12:10:30|760.96|758.08|761.32|758.44|761.32|758.44|760.96|758.08|0
1653567040000|2022-05-26 12:10:40|761.2|758.32|761.32|758.44|761.32|758.44|761.2|758.32|0
1653567050000|2022-05-26 12:10:50|761.43|758.55|761.2|758.32|761.43|758.55|761.2|758.32|0
1653567060000|2022-05-26 12:11:00|760.96|758.08|761.2|758.32|761.2|758.32|760.96|758.08|0
1653567070000|2022-05-26 12:11:10|761.08|758.2|760.96|758.08|761.2|758.32|760.96|758.08|0
1653567080000|2022-05-26 12:11:20|760.72|757.84|760.48|757.6|760.72|757.84|760.48|757.6|0
1653567090000|2022-05-26 12:11:30|760.25|757.37|760.25|757.37|760.37|757.49|760.25|757.37|0
1653567100000|2022-05-26 12:11:40|760.37|757.49|760.48|757.6|760.72|757.84|760.37|757.49|0
1653567110000|2022-05-26 12:11:50|760.72|757.84|760.72|757.84|760.72|757.84|760.61|757.73|0
1653567120000|2022-05-26 12:12:00|760.61|757.73|761.2|758.32|761.2|758.32|760.61|757.73|0
1653567130000|2022-05-26 12:12:10|760.96|758.08|760.96|758.08|760.96|758.08|760.72|757.84|0
1653567140000|2022-05-26 12:12:20|761.2|758.32|760.96|758.08|761.2|758.32|760.96|758.08|0
1653567150000|2022-05-26 12:12:30|761.2|758.32|760.72|757.84|761.2|758.32|760.72|757.84|0
1653567160000|2022-05-26 12:12:40|760.96|758.08|760.96|758.08|760.96|758.08|760.96|758.08|0
1653567170000|2022-05-26 12:12:50|760.72|757.84|760.72|757.84|760.84|757.96|760.72|757.84|0
1653567180000|2022-05-26 12:13:00|760.48|757.6|761.2|758.32|761.2|758.32|760.48|757.6|0
1653567190000|2022-05-26 12:13:10|760.96|758.08|760.72|757.84|761.2|758.32|760.72|757.84|0
1653567200000|2022-05-26 12:13:20|760.48|757.6|760.48|757.6|760.48|757.6|760.48|757.6|0
1653567210000|2022-05-26 12:13:30|760.25|757.37|760.01|757.13|760.25|757.37|760.01|757.13|0
1653567220000|2022-05-26 12:13:40|759.77|756.89|760.01|757.13|760.01|757.13|759.77|756.89|0
1653567230000|2022-05-26 12:13:50|760.13|757.25|760.01|757.13|760.13|757.25|760.01|757.13|0
1653567240000|2022-05-26 12:14:00|759.77|756.89|759.54|756.66|759.77|756.89|759.54|756.66|0
1653567250000|2022-05-26 12:14:10|759.77|756.89|760.25|757.37|760.25|757.37|759.77|756.89|0
1653567260000|2022-05-26 12:14:20|760.01|757.13|760.01|757.13|760.01|757.13|760.01|757.13|0
1653567270000|2022-05-26 12:14:30|759.9|757.02|759.9|757.02|760.01|757.13|759.9|757.02|0
1653567280000|2022-05-26 12:14:40|760.01|757.13|760.37|757.49|760.48|757.6|760.01|757.13|0
1653567290000|2022-05-26 12:14:50|760.48|757.6|760.72|757.84|760.72|757.84|760.48|757.6|0
1653567300000|2022-05-26 12:15:00|760.61|757.73|760.72|757.84|760.72|757.84|760.61|757.73|0
1653567310000|2022-05-26 12:15:10|760.96|758.08|761.2|758.32|761.43|758.55|760.96|758.08|0
1653567320000|2022-05-26 12:15:20|761.43|758.55|761.91|759.03|761.91|759.03|761.2|758.32|0
1653567330000|2022-05-26 12:15:30|762.03|759.15|761.67|758.79|762.14|759.26|761.67|758.79|0
1653567340000|2022-05-26 12:15:40|761.91|759.03|761.67|758.79|761.91|759.03|761.67|758.79|0
1653567350000|2022-05-26 12:15:50|761.43|758.55|761.19|758.31|761.56|758.68|761.19|758.31|0
1653567360000|2022-05-26 12:16:00|761.43|758.55|761.67|758.79|761.67|758.79|761.43|758.55|0
1653567370000|2022-05-26 12:16:10|761.91|759.03|761.91|759.03|762.14|759.26|761.91|759.03|0
1653567380000|2022-05-26 12:16:20|761.67|758.79|762.14|759.26|762.14|759.26|761.67|758.79|0
1653567390000|2022-05-26 12:16:30|762.85|759.97|762.85|759.97|762.85|759.97|762.85|759.97|0
1653567400000|2022-05-26 12:16:40|763.33|760.45|763.09|760.21|763.8|760.92|763.09|760.21|0
1653567410000|2022-05-26 12:16:50|762.85|759.97|762.85|759.97|763.09|760.21|762.85|759.97|0
1653567420000|2022-05-26 12:17:00|762.98|760.1|763.33|760.45|763.45|760.57|762.98|760.1|0
1653567430000|2022-05-26 12:17:10|763.57|760.69|763.21|760.33|763.8|760.92|763.21|760.33|0
1653567440000|2022-05-26 12:17:20|763.09|760.21|763.09|760.21|763.33|760.45|763.09|760.21|0
1653567450000|2022-05-26 12:17:30|762.85|759.97|762.62|759.74|762.85|759.97|762.62|759.74|0
1653567460000|2022-05-26 12:17:40|763.33|760.45|763.09|760.21|763.33|760.45|763.09|760.21|0
1653567470000|2022-05-26 12:17:50|763.21|760.33|762.98|760.1|763.33|760.45|762.98|760.1|0
1653567480000|2022-05-26 12:18:00|762.85|759.97|762.85|759.97|762.85|759.97|762.85|759.97|0
1653567490000|2022-05-26 12:18:10|762.62|759.74|762.38|759.5|762.62|759.74|762.38|759.5|0
1653567500000|2022-05-26 12:18:20|762.62|759.74|762.38|759.5|762.62|759.74|762.27|759.39|0
1653567510000|2022-05-26 12:18:30|762.14|759.26|762.14|759.26|762.14|759.26|762.14|759.26|0
1653567520000|2022-05-26 12:18:40|762.38|759.5|762.14|759.26|762.38|759.5|762.14|759.26|0
1653567530000|2022-05-26 12:18:50|762.38|759.5|762.14|759.26|762.38|759.5|762.14|759.26|0
1653567540000|2022-05-26 12:19:00|762.38|759.5|762.38|759.5|762.38|759.5|762.38|759.5|0
1653567550000|2022-05-26 12:19:10|762.62|759.74|762.62|759.74|762.62|759.74|762.62|759.74|0
1653567560000|2022-05-26 12:19:20|762.38|759.5|762.14|759.26|762.62|759.74|762.14|759.26|0
1653567570000|2022-05-26 12:19:30|762.38|759.5|762.14|759.26|762.38|759.5|762.14|759.26|0
1653567590000|2022-05-26 12:19:50|762.38|759.5|762.38|759.5|762.38|759.5|762.38|759.5|0
1653567600000|2022-05-26 12:20:00|762.14|759.26|762.38|759.5|762.38|759.5|762.14|759.26|0
1653567610000|2022-05-26 12:20:10|762.27|759.39|762.14|759.26|762.27|759.39|762.14|759.26|0
1653567620000|2022-05-26 12:20:20|762.38|759.5|762.38|759.5|762.38|759.5|762.38|759.5|0
1653567630000|2022-05-26 12:20:30|762.14|759.26|762.14|759.26|762.14|759.26|762.14|759.26|0
1653567640000|2022-05-26 12:20:40|762.38|759.5|762.38|759.5|762.38|759.5|762.38|759.5|0
1653567650000|2022-05-26 12:20:50|762.27|759.39|760.48|757.6|762.27|759.39|760.48|757.6|0
1653567660000|2022-05-26 12:21:00|760.96|758.08|760.72|757.84|760.96|758.08|760.72|757.84|0
1653567670000|2022-05-26 12:21:10|761.19|758.31|760.96|758.08|761.19|758.31|760.96|758.08|0
1653567680000|2022-05-26 12:21:20|760.84|757.96|760.84|757.96|760.84|757.96|760.84|757.96|0
1653567690000|2022-05-26 12:21:30|760.48|757.6|760.25|757.37|760.48|757.6|760.25|757.37|0
1653567700000|2022-05-26 12:21:40|760.37|757.49|762.38|759.5|762.38|759.5|760.25|757.37|0
1653567710000|2022-05-26 12:21:50|762.14|759.26|761.91|759.03|762.14|759.26|761.91|759.03|0
1653567720000|2022-05-26 12:22:00|761.67|758.79|761.67|758.79|761.67|758.79|761.67|758.79|0
1653567730000|2022-05-26 12:22:10|761.55|758.67|760.72|757.84|761.67|758.79|760.72|757.84|0
1653567740000|2022-05-26 12:22:20|760.48|757.6|760.48|757.6|760.48|757.6|760.48|757.6|0
1653567750000|2022-05-26 12:22:30|760.25|757.37|760.01|757.13|760.25|757.37|760.01|757.13|0
1653567760000|2022-05-26 12:22:40|760.13|757.25|760.72|757.84|760.72|757.84|760.13|757.25|0
1653567770000|2022-05-26 12:22:50|760.61|757.73|760.84|757.96|760.96|758.08|760.48|757.6|0
1653567780000|2022-05-26 12:23:00|760.72|757.84|760.72|757.84|760.72|757.84|760.48|757.6|0
1653567790000|2022-05-26 12:23:10|760.48|757.6|760.01|757.13|760.48|757.6|759.77|756.89|0
1653567800000|2022-05-26 12:23:20|760.25|757.37|760.25|757.37|760.25|757.37|760.25|757.37|0
1653567810000|2022-05-26 12:23:30|759.9|757.02|760.25|757.37|760.37|757.49|759.9|757.02|0
1653567820000|2022-05-26 12:23:40|760.13|757.25|760.48|757.6|760.48|757.6|760.13|757.25|0
1653567830000|2022-05-26 12:23:50|760.25|757.37|760.48|757.6|760.48|757.6|760.25|757.37|0
1653567840000|2022-05-26 12:24:00|760.96|758.08|761.08|758.2|761.19|758.31|760.96|758.08|0
1653567850000|2022-05-26 12:24:10|760.84|757.96|760.96|758.08|760.96|758.08|760.84|757.96|0
1653567860000|2022-05-26 12:24:20|761.43|758.55|761.67|758.79|761.67|758.79|761.43|758.55|0
1653567870000|2022-05-26 12:24:30|761.9|759.02|761.9|759.02|762.38|759.5|761.9|759.02|0
1653567880000|2022-05-26 12:24:40|761.67|758.79|761.43|758.55|761.67|758.79|761.43|758.55|0
1653567890000|2022-05-26 12:24:50|761.19|758.31|761.67|758.79|761.67|758.79|761.19|758.31|0
1653567900000|2022-05-26 12:25:00|761.9|759.02|761.67|758.79|761.9|759.02|761.67|758.79|0
1653567910000|2022-05-26 12:25:10|761.55|758.67|761.43|758.55|761.55|758.67|761.43|758.55|0
1653567920000|2022-05-26 12:25:20|761.19|758.31|760.96|758.08|761.43|758.55|760.96|758.08|0
1653567930000|2022-05-26 12:25:30|761.19|758.31|761.55|758.67|761.67|758.79|761.19|758.31|0
1653567940000|2022-05-26 12:25:40|761.43|758.55|760.96|758.08|761.43|758.55|760.96|758.08|0
1653567950000|2022-05-26 12:25:50|761.08|758.2|761.55|758.67|761.67|758.79|761.08|758.2|0
1653567960000|2022-05-26 12:26:00|761.67|758.79|762.38|759.5|762.38|759.5|761.67|758.79|0
1653567970000|2022-05-26 12:26:10|761.9|759.02|761.9|759.02|761.9|759.02|761.9|759.02|0
1653567980000|2022-05-26 12:26:20|762.03|759.15|761.9|759.02|762.03|759.15|761.9|759.02|0
1653567990000|2022-05-26 12:26:30|762.38|759.5|762.03|759.15|762.38|759.5|762.03|759.15|0
1653568000000|2022-05-26 12:26:40|761.9|759.02|761.67|758.79|762.14|759.26|761.67|758.79|0
1653568010000|2022-05-26 12:26:50|762.03|759.15|761.9|759.02|762.14|759.26|761.9|759.02|0
1653568020000|2022-05-26 12:27:00|762.38|759.5|762.62|759.74|762.85|759.97|762.38|759.5|0
1653568030000|2022-05-26 12:27:10|762.26|759.38|761.32|758.44|762.26|759.38|761.32|758.44|0
1653568040000|2022-05-26 12:27:20|761.67|758.79|761.67|758.79|761.67|758.79|761.55|758.67|0
1653568050000|2022-05-26 12:27:30|762.38|759.5|761.9|759.02|762.38|759.5|761.9|759.02|0
1653568060000|2022-05-26 12:27:40|762.38|759.5|762.38|759.5|762.38|759.5|762.38|759.5|0
1653568070000|2022-05-26 12:27:50|762.14|759.26|761.9|759.02|762.14|759.26|761.9|759.02|0
1653568080000|2022-05-26 12:28:00|762.14|759.26|762.38|759.5|762.38|759.5|762.03|759.15|0
1653568090000|2022-05-26 12:28:10|762.26|759.38|762.26|759.38|762.26|759.38|762.26|759.38|0
1653568100000|2022-05-26 12:28:20|762.14|759.26|762.14|759.26|762.26|759.38|762.14|759.26|0
1653568120000|2022-05-26 12:28:40|762.38|759.5|762.85|759.97|762.98|760.1|762.38|759.5|0
1653568130000|2022-05-26 12:28:50|762.03|759.15|762.14|759.26|762.14|759.26|761.9|759.02|0
1653568140000|2022-05-26 12:29:00|761.9|759.02|761.9|759.02|761.9|759.02|761.9|759.02|0
1653568150000|2022-05-26 12:29:10|762.03|759.15|761.9|759.02|762.03|759.15|761.9|759.02|0
1653568160000|2022-05-26 12:29:20|762.14|759.26|762.14|759.26|762.38|759.5|762.03|759.15|0
1653568170000|2022-05-26 12:29:30|761.9|759.02|761.9|759.02|762.14|759.26|761.9|759.02|0
1653568180000|2022-05-26 12:29:40|762.14|759.26|761.9|759.02|762.26|759.38|761.9|759.02|0
1653568190000|2022-05-26 12:29:50|761.67|758.79|762.38|759.5|762.38|759.5|761.55|758.67|0
1653568200000|2022-05-26 12:30:00|762.26|759.38|762.74|759.86|762.74|759.86|762.03|759.15|0
1653568210000|2022-05-26 12:30:10|767.01|764.13|765.59|762.71|767.25|764.37|764.51|761.63|0
1653568220000|2022-05-26 12:30:20|766.3|763.42|764.64|761.76|766.3|763.42|763.69|760.81|0
1653568230000|2022-05-26 12:30:30|764.28|761.4|764.16|761.28|765.11|762.23|763.92|761.04|0
1653568240000|2022-05-26 12:30:40|763.8|760.92|764.28|761.4|764.51|761.63|763.8|760.92|0
1653568250000|2022-05-26 12:30:50|765.22|762.34|765.35|762.47|766.17|763.29|765.22|762.34|0
1653568260000|2022-05-26 12:31:00|765.11|762.23|765.59|762.71|765.59|762.71|765.11|762.23|0
1653568270000|2022-05-26 12:31:10|766.89|764.01|766.17|763.29|766.89|764.01|765.7|762.82|0
1653568280000|2022-05-26 12:31:20|766.89|764.01|767.72|764.84|767.72|764.84|766.89|764.01|0
1653568290000|2022-05-26 12:31:30|767.96|765.08|767.36|764.48|767.96|765.08|767.36|764.48|0
1653568300000|2022-05-26 12:31:40|767.25|764.37|766.41|763.53|767.25|764.37|765.7|762.82|0
1653568310000|2022-05-26 12:31:50|765.22|762.34|764.51|761.63|765.22|762.34|764.51|761.63|0
1653568320000|2022-05-26 12:32:00|763.33|760.45|763.21|760.33|763.33|760.45|763.21|760.33|0
1653568330000|2022-05-26 12:32:10|760.96|758.08|759.77|756.89|760.96|758.08|758.95|756.07|0
1653568340000|2022-05-26 12:32:20|760.96|758.08|761.32|758.44|761.67|758.79|760.96|758.08|0
1653568350000|2022-05-26 12:32:30|761.79|758.91|760.84|757.96|762.14|759.26|760.84|757.96|0
1653568360000|2022-05-26 12:32:40|761.32|758.44|761.19|758.31|761.55|758.67|761.19|758.31|0
1653568370000|2022-05-26 12:32:50|760.72|757.84|760.96|758.08|760.96|758.08|760.72|757.84|0
1653568380000|2022-05-26 12:33:00|760.84|757.96|760.72|757.84|760.96|758.08|760.72|757.84|0
1653568390000|2022-05-26 12:33:10|760.96|758.08|762.61|759.73|762.61|759.73|760.96|758.08|0
1653568400000|2022-05-26 12:33:20|762.38|759.5|763.21|760.33|763.21|760.33|762.38|759.5|0
1653568410000|2022-05-26 12:33:30|763.8|760.92|763.8|760.92|764.28|761.4|763.8|760.92|0
1653568420000|2022-05-26 12:33:40|764.04|761.16|764.04|761.16|764.16|761.28|764.04|761.16|0
1653568430000|2022-05-26 12:33:50|763.56|760.68|764.28|761.4|764.28|761.4|763.56|760.68|0
1653568440000|2022-05-26 12:34:00|764.64|761.76|765.7|762.82|765.7|762.82|764.64|761.76|0
1653568450000|2022-05-26 12:34:10|766.3|763.42|765.94|763.06|766.89|764.01|765.94|763.06|0
1653568460000|2022-05-26 12:34:20|766.41|763.53|766.17|763.29|766.41|763.53|765.7|762.82|0
1653568470000|2022-05-26 12:34:30|765.94|763.06|766.41|763.53|766.41|763.53|765.94|763.06|0
1653568480000|2022-05-26 12:34:40|766.65|763.77|765.94|763.06|766.65|763.77|765.82|762.94|0
1653568490000|2022-05-26 12:34:50|765.46|762.58|765.46|762.58|765.46|762.58|765.22|762.34|0
1653568500000|2022-05-26 12:35:00|765.35|762.47|764.04|761.16|765.35|762.47|764.04|761.16|0
1653568510000|2022-05-26 12:35:10|764.27|761.39|764.75|761.87|764.75|761.87|763.8|760.92|0
1653568520000|2022-05-26 12:35:20|764.87|761.99|766.17|763.29|766.17|763.29|764.87|761.99|0
1653568530000|2022-05-26 12:35:30|765.94|763.06|765.22|762.34|765.94|763.06|765.22|762.34|0
1653568540000|2022-05-26 12:35:40|765.35|762.47|767.6|764.72|767.6|764.72|765.35|762.47|0
1653568550000|2022-05-26 12:35:50|766.89|764.01|767.6|764.72|767.6|764.72|766.89|764.01|0
1653568560000|2022-05-26 12:36:00|767.83|764.95|768.31|765.43|768.31|765.43|767.83|764.95|0
1653568570000|2022-05-26 12:36:10|767.83|764.95|767.36|764.48|767.83|764.95|767.36|764.48|0
1653568580000|2022-05-26 12:36:20|767.12|764.24|767.36|764.48|767.36|764.48|767.12|764.24|0
1653568590000|2022-05-26 12:36:30|767.6|764.72|767.6|764.72|767.6|764.72|767.36|764.48|0
1653568600000|2022-05-26 12:36:40|767.01|764.13|767.12|764.24|767.6|764.72|767.01|764.13|0
1653568610000|2022-05-26 12:36:50|766.89|764.01|767.12|764.24|767.12|764.24|766.89|764.01|0
1653568620000|2022-05-26 12:37:00|766.88|764|766.77|763.89|767.01|764.13|766.77|763.89|0
1653568630000|2022-05-26 12:37:10|766.41|763.53|766.41|763.53|766.41|763.53|766.41|763.53|0
1653568640000|2022-05-26 12:37:20|765.46|762.58|763.56|760.68|765.46|762.58|763.56|760.68|0
1653568650000|2022-05-26 12:37:30|763.8|760.92|763.56|760.68|763.8|760.92|763.33|760.45|0
1653568660000|2022-05-26 12:37:40|763.8|760.92|763.33|760.45|763.8|760.92|763.33|760.45|0
1653568670000|2022-05-26 12:37:50|763.56|760.68|764.75|761.87|764.75|761.87|763.56|760.68|0
1653568680000|2022-05-26 12:38:00|764.27|761.39|764.99|762.11|764.99|762.11|764.27|761.39|0
1653568690000|2022-05-26 12:38:10|764.87|761.99|764.16|761.28|764.87|761.99|763.56|760.68|0
1653568700000|2022-05-26 12:38:20|764.04|761.16|763.8|760.92|764.27|761.39|763.8|760.92|0
1653568710000|2022-05-26 12:38:30|764.27|761.39|764.99|762.11|764.99|762.11|764.16|761.28|0
1653568720000|2022-05-26 12:38:40|764.75|761.87|764.27|761.39|764.75|761.87|764.27|761.39|0
1653568730000|2022-05-26 12:38:50|764.04|761.16|764.04|761.16|764.04|761.16|763.33|760.45|0
1653568740000|2022-05-26 12:39:00|764.63|761.75|764.63|761.75|764.75|761.87|764.63|761.75|0
1653568750000|2022-05-26 12:39:10|764.99|762.11|764.27|761.39|764.99|762.11|764.27|761.39|0
1653568760000|2022-05-26 12:39:20|764.16|761.28|763.69|760.81|764.27|761.39|763.69|760.81|0
1653568770000|2022-05-26 12:39:30|763.56|760.68|763.8|760.92|764.04|761.16|763.56|760.68|0
1653568780000|2022-05-26 12:39:40|763.69|760.81|763.8|760.92|763.8|760.92|763.56|760.68|0
1653568790000|2022-05-26 12:39:50|763.56|760.68|763.92|761.04|764.04|761.16|763.56|760.68|0
1653568800000|2022-05-26 12:40:00|763.8|760.92|763.69|760.81|763.8|760.92|763.56|760.68|0
1653568810000|2022-05-26 12:40:10|763.56|760.68|763.56|760.68|763.8|760.92|763.56|760.68|0
1653568820000|2022-05-26 12:40:20|763.09|760.21|762.26|759.38|763.09|760.21|762.26|759.38|0
1653568830000|2022-05-26 12:40:30|762.38|759.5|762.38|759.5|762.61|759.73|762.38|759.5|0
1653568840000|2022-05-26 12:40:40|762.5|759.62|762.61|759.73|762.61|759.73|762.5|759.62|0
1653568850000|2022-05-26 12:40:50|763.09|760.21|764.04|761.16|764.51|761.63|763.09|760.21|0
1653568860000|2022-05-26 12:41:00|763.92|761.04|764.27|761.39|764.51|761.63|763.92|761.04|0
1653568870000|2022-05-26 12:41:10|763.33|760.45|761.79|758.91|763.33|760.45|761.79|758.91|0
1653568880000|2022-05-26 12:41:20|762.14|759.26|760.72|757.84|762.14|759.26|760.72|757.84|0
1653568890000|2022-05-26 12:41:30|760.24|757.36|761.19|758.31|761.19|758.31|760.24|757.36|0
1653568900000|2022-05-26 12:41:40|761.43|758.55|761.43|758.55|761.43|758.55|761.19|758.31|0
1653568910000|2022-05-26 12:41:50|761.19|758.31|761.19|758.31|761.19|758.31|760.84|757.96|0
1653568920000|2022-05-26 12:42:00|761.08|758.2|761.08|758.2|761.08|758.2|760.95|758.07|0
1653568930000|2022-05-26 12:42:10|761.19|758.31|761.19|758.31|761.31|758.43|761.19|758.31|0
1653568940000|2022-05-26 12:42:20|760.72|757.84|760.24|757.36|760.72|757.84|760.24|757.36|0
1653568950000|2022-05-26 12:42:30|760.01|757.13|759.3|756.42|760.01|757.13|759.3|756.42|0
1653568960000|2022-05-26 12:42:40|759.77|756.89|759.66|756.78|759.77|756.89|759.3|756.42|0
1653568970000|2022-05-26 12:42:50|758.82|755.94|759.3|756.42|759.3|756.42|758.71|755.83|0
1653568980000|2022-05-26 12:43:00|758.59|755.71|758.71|755.83|759.53|756.65|758.59|755.71|0
1653568990000|2022-05-26 12:43:10|758.35|755.47|758.35|755.47|758.35|755.47|758.11|755.23|0
1653569000000|2022-05-26 12:43:20|758.11|755.23|757.87|754.99|758.35|755.47|757.87|754.99|0
1653569010000|2022-05-26 12:43:30|758.11|755.23|759.06|756.18|759.06|756.18|758.11|755.23|0
1653569020000|2022-05-26 12:43:40|758.71|755.83|758.35|755.47|758.71|755.83|758.35|755.47|0
1653569030000|2022-05-26 12:43:50|758.71|755.83|758.59|755.71|758.82|755.94|758.59|755.71|0
1653569040000|2022-05-26 12:44:00|758.35|755.47|757.87|754.99|758.35|755.47|757.87|754.99|0
1653569050000|2022-05-26 12:44:10|757.64|754.76|757.52|754.64|757.64|754.76|757.16|754.28|0
1653569060000|2022-05-26 12:44:20|757.64|754.76|757.29|754.41|757.64|754.76|757.16|754.28|0
1653569070000|2022-05-26 12:44:30|757.16|754.28|757.4|754.52|757.4|754.52|757.16|754.28|0
1653569080000|2022-05-26 12:44:40|757.76|754.88|757.87|754.99|757.87|754.99|757.76|754.88|0
1653569090000|2022-05-26 12:44:50|758.11|755.23|757.76|754.88|758.11|755.23|757.76|754.88|0
1653569100000|2022-05-26 12:45:00|757.64|754.76|757.4|754.52|757.76|754.88|757.4|754.52|0
1653569110000|2022-05-26 12:45:10|757.87|754.99|759.06|756.18|759.06|756.18|757.87|754.99|0
1653569120000|2022-05-26 12:45:20|758.82|755.94|759.06|756.18|759.3|756.42|758.82|755.94|0
1653569130000|2022-05-26 12:45:30|759.3|756.42|759.06|756.18|759.3|756.42|758.94|756.06|0
1653569140000|2022-05-26 12:45:40|758.58|755.7|757.4|754.52|758.58|755.7|757.4|754.52|0
1653569150000|2022-05-26 12:45:50|756.93|754.05|756.93|754.05|756.93|754.05|756.45|753.57|0
1653569160000|2022-05-26 12:46:00|756.45|753.57|756.22|753.34|756.45|753.57|755.87|752.99|0
1653569170000|2022-05-26 12:46:10|756.69|753.81|757.4|754.52|757.4|754.52|756.69|753.81|0
1653569180000|2022-05-26 12:46:20|757.64|754.76|757.16|754.28|757.64|754.76|757.16|754.28|0
1653569190000|2022-05-26 12:46:30|757.64|754.76|758.11|755.23|758.11|755.23|757.64|754.76|0
1653569200000|2022-05-26 12:46:40|757.87|754.99|757.52|754.64|757.87|754.99|757.4|754.52|0
1653569210000|2022-05-26 12:46:50|757.4|754.52|756.69|753.81|757.4|754.52|756.69|753.81|0
1653569220000|2022-05-26 12:47:00|756.93|754.05|757.4|754.52|757.4|754.52|756.93|754.05|0
1653569230000|2022-05-26 12:47:10|757.16|754.28|756.45|753.57|757.16|754.28|756.45|753.57|0
1653569240000|2022-05-26 12:47:20|756.69|753.81|756.22|753.34|756.69|753.81|756.1|753.22|0
1653569250000|2022-05-26 12:47:30|755.98|753.1|756.22|753.34|756.22|753.34|755.98|753.1|0
1653569260000|2022-05-26 12:47:40|756.1|753.22|755.98|753.1|756.22|753.34|755.98|753.1|0
1653569270000|2022-05-26 12:47:50|755.87|752.99|755.98|753.1|755.98|753.1|755.87|752.99|0
1653569280000|2022-05-26 12:48:00|755.74|752.86|755.51|752.63|755.74|752.86|755.39|752.51|0
1653569290000|2022-05-26 12:48:10|755.74|752.86|756.81|753.93|756.81|753.93|755.74|752.86|0
1653569300000|2022-05-26 12:48:20|756.69|753.81|756.34|753.46|756.69|753.81|756.34|753.46|0
1653569310000|2022-05-26 12:48:30|756.45|753.57|756.69|753.81|756.69|753.81|756.45|753.57|0
1653569320000|2022-05-26 12:48:40|756.81|753.93|756.34|753.46|756.81|753.93|756.34|753.46|0
1653569330000|2022-05-26 12:48:50|756.22|753.34|755.74|752.86|756.22|753.34|755.74|752.86|0
1653569340000|2022-05-26 12:49:00|755.87|752.99|755.98|753.1|755.98|753.1|755.87|752.99|0
1653569350000|2022-05-26 12:49:10|756.1|753.22|756.34|753.46|756.34|753.46|755.98|753.1|0
1653569360000|2022-05-26 12:49:20|756.45|753.57|756.45|753.57|756.45|753.57|756.34|753.46|0
1653569370000|2022-05-26 12:49:30|756.22|753.34|756.69|753.81|756.69|753.81|755.98|753.1|0
1653569380000|2022-05-26 12:49:40|756.93|754.05|756.45|753.57|757.16|754.28|756.45|753.57|0
1653569390000|2022-05-26 12:49:50|756.69|753.81|756.69|753.81|756.93|754.05|756.69|753.81|0
1653569400000|2022-05-26 12:50:00|757.16|754.28|756.93|754.05|757.16|754.28|756.93|754.05|0
1653569410000|2022-05-26 12:50:10|756.69|753.81|756.45|753.57|756.69|753.81|756.45|753.57|0
1653569420000|2022-05-26 12:50:20|755.98|753.1|755.87|752.99|755.98|753.1|755.74|752.86|0
1653569430000|2022-05-26 12:50:30|756.22|753.34|756.45|753.57|756.45|753.57|755.98|753.1|0
1653569440000|2022-05-26 12:50:40|756.69|753.81|757.4|754.52|757.4|754.52|756.69|753.81|0
1653569450000|2022-05-26 12:50:50|757.29|754.41|757.16|754.28|757.29|754.41|756.93|754.05|0
1653569460000|2022-05-26 12:51:00|757.64|754.76|758.11|755.23|758.11|755.23|757.64|754.76|0
1653569470000|2022-05-26 12:51:10|758.82|755.94|758.58|755.7|758.82|755.94|758.58|755.7|0
1653569480000|2022-05-26 12:51:20|758.94|756.06|757.87|754.99|758.94|756.06|757.87|754.99|0
1653569490000|2022-05-26 12:51:30|757.64|754.76|757.4|754.52|757.87|754.99|757.4|754.52|0
1653569500000|2022-05-26 12:51:40|757.64|754.76|757.64|754.76|757.64|754.76|757.64|754.76|0
1653569510000|2022-05-26 12:51:50|757.87|754.99|757.87|754.99|757.87|754.99|757.87|754.99|0
1653569520000|2022-05-26 12:52:00|757.64|754.76|756.93|754.05|757.64|754.76|756.93|754.05|0
1653569530000|2022-05-26 12:52:10|757.16|754.28|757.05|754.17|757.16|754.28|756.93|754.05|0
1653569540000|2022-05-26 12:52:20|757.16|754.28|756.93|754.05|757.16|754.28|756.93|754.05|0
1653569550000|2022-05-26 12:52:30|757.4|754.52|757.4|754.52|757.4|754.52|757.4|754.52|0
1653569560000|2022-05-26 12:52:40|757.16|754.28|757.16|754.28|757.16|754.28|757.05|754.17|0
1653569570000|2022-05-26 12:52:50|757.4|754.52|756.81|753.93|757.64|754.76|756.81|753.93|0
1653569580000|2022-05-26 12:53:00|756.93|754.05|756.1|753.22|756.93|754.05|756.1|753.22|0
1653569590000|2022-05-26 12:53:10|756.22|753.34|755.87|752.99|756.22|753.34|755.74|752.86|0
1653569600000|2022-05-26 12:53:20|755.51|752.63|755.63|752.75|755.87|752.99|755.51|752.63|0
1653569610000|2022-05-26 12:53:30|755.51|752.63|755.03|752.15|755.51|752.63|755.03|752.15|0
1653569620000|2022-05-26 12:53:40|754.92|752.04|753.85|750.97|754.92|752.04|753.85|750.97|0
1653569630000|2022-05-26 12:53:50|753.61|750.73|754.32|751.44|754.32|751.44|753.61|750.73|0
1653569640000|2022-05-26 12:54:00|754.09|751.21|753.85|750.97|754.09|751.21|753.74|750.86|0
1653569650000|2022-05-26 12:54:10|753.97|751.09|754.56|751.68|754.56|751.68|753.97|751.09|0
1653569660000|2022-05-26 12:54:20|754.8|751.92|754.56|751.68|754.8|751.92|754.56|751.68|0
1653569670000|2022-05-26 12:54:30|754.8|751.92|754.8|751.92|755.03|752.15|754.8|751.92|0
1653569680000|2022-05-26 12:54:40|754.56|751.68|755.27|752.39|755.27|752.39|754.56|751.68|0
1653569690000|2022-05-26 12:54:50|754.8|751.92|754.8|751.92|754.8|751.92|754.32|751.44|0
1653569700000|2022-05-26 12:55:00|755.03|752.15|755.51|752.63|755.51|752.63|755.03|752.15|0
1653569710000|2022-05-26 12:55:10|755.98|753.1|755.74|752.86|755.98|753.1|755.51|752.63|0
1653569720000|2022-05-26 12:55:20|755.63|752.75|755.74|752.86|755.74|752.86|755.63|752.75|0
1653569730000|2022-05-26 12:55:30|755.98|753.1|756.45|753.57|756.45|753.57|755.74|752.86|0
1653569740000|2022-05-26 12:55:40|756.22|753.34|756.22|753.34|756.22|753.34|756.22|753.34|0
1653569750000|2022-05-26 12:55:50|756.1|753.22|756.22|753.34|756.22|753.34|756.1|753.22|0
1653569760000|2022-05-26 12:56:00|755.74|752.86|756.58|753.7|756.58|753.7|755.74|752.86|0
1653569770000|2022-05-26 12:56:10|756.34|753.46|756.22|753.34|756.45|753.57|756.22|753.34|0
1653569780000|2022-05-26 12:56:20|756.34|753.46|756.69|753.81|756.93|754.05|756.34|753.46|0
1653569790000|2022-05-26 12:56:30|756.45|753.57|756.45|753.57|756.45|753.57|756.45|753.57|0
1653569800000|2022-05-26 12:56:40|756.22|753.34|755.74|752.86|756.22|753.34|755.74|752.86|0
1653569810000|2022-05-26 12:56:50|756.45|753.57|756.34|753.46|756.45|753.57|756.34|753.46|0
1653569820000|2022-05-26 12:57:00|756.45|753.57|756.34|753.46|756.45|753.57|756.34|753.46|0
1653569830000|2022-05-26 12:57:10|756.22|753.34|756.22|753.34|756.22|753.34|756.22|753.34|0
1653569840000|2022-05-26 12:57:20|755.98|753.1|755.98|753.1|755.98|753.1|755.98|753.1|0
1653569850000|2022-05-26 12:57:30|755.74|752.86|755.74|752.86|755.98|753.1|755.74|752.86|0
1653569860000|2022-05-26 12:57:40|755.98|753.1|756.34|753.46|756.34|753.46|755.98|753.1|0
1653569870000|2022-05-26 12:57:50|756.45|753.57|756.45|753.57|756.45|753.57|756.45|753.57|0
1653569880000|2022-05-26 12:58:00|756.69|753.81|756.93|754.05|757.05|754.17|756.69|753.81|0
1653569890000|2022-05-26 12:58:10|757.05|754.17|757.05|754.17|757.05|754.17|757.05|754.17|0
1653569900000|2022-05-26 12:58:20|757.64|754.76|757.87|754.99|757.87|754.99|757.4|754.52|0
1653569910000|2022-05-26 12:58:30|758.11|755.23|757.64|754.76|758.11|755.23|757.64|754.76|0
1653569920000|2022-05-26 12:58:40|757.87|754.99|757.52|754.64|757.87|754.99|757.52|754.64|0
1653569930000|2022-05-26 12:58:50|757.64|754.76|757.64|754.76|757.64|754.76|757.64|754.76|0
1653569940000|2022-05-26 12:59:00|757.76|754.88|757.76|754.88|757.76|754.88|757.76|754.88|0
1653569950000|2022-05-26 12:59:10|757.64|754.76|758.58|755.7|758.58|755.7|757.64|754.76|0
1653569960000|2022-05-26 12:59:20|757.64|754.76|757.64|754.76|757.87|754.99|757.64|754.76|0
1653569970000|2022-05-26 12:59:30|757.16|754.28|757.29|754.41|757.4|754.52|757.16|754.28|0
1653569980000|2022-05-26 12:59:40|757.4|754.52|757.4|754.52|757.4|754.52|757.4|754.52|0
1653569990000|2022-05-26 12:59:50|757.87|754.99|757.64|754.76|758.11|755.23|757.64|754.76|0
1653570000000|2022-05-26 13:00:00|757.87|754.99|758.23|755.35|758.23|755.35|757.87|754.99|0
1653570010000|2022-05-26 13:00:10|758.58|755.7|758.35|755.47|758.58|755.7|758.35|755.47|0
1653570020000|2022-05-26 13:00:20|758.58|755.7|758.35|755.47|758.58|755.7|758.35|755.47|0
1653570030000|2022-05-26 13:00:30|758.58|755.7|758.82|755.94|758.82|755.94|758.47|755.59|0
1653570040000|2022-05-26 13:00:40|757.87|754.99|757.87|754.99|758.23|755.35|757.87|754.99|0
1653570050000|2022-05-26 13:00:50|757.4|754.52|757.16|754.28|757.4|754.52|757.16|754.28|0
1653570060000|2022-05-26 13:01:00|757.29|754.41|757.16|754.28|757.29|754.41|757.16|754.28|0
1653570070000|2022-05-26 13:01:10|757.4|754.52|757.4|754.52|757.4|754.52|757.4|754.52|0
1653570080000|2022-05-26 13:01:20|757.87|754.99|757.87|754.99|757.87|754.99|757.87|754.99|0
1653570090000|2022-05-26 13:01:30|757.64|754.76|757.64|754.76|757.64|754.76|757.64|754.76|0
1653570100000|2022-05-26 13:01:40|757.4|754.52|757.16|754.28|757.4|754.52|757.16|754.28|0
1653570110000|2022-05-26 13:01:50|757.4|754.52|757.4|754.52|757.64|754.76|757.4|754.52|0
1653570120000|2022-05-26 13:02:00|757.64|754.76|757.16|754.28|757.87|754.99|757.05|754.17|0
1653570130000|2022-05-26 13:02:10|757.52|754.64|757.87|754.99|757.87|754.99|757.4|754.52|0
1653570140000|2022-05-26 13:02:20|757.64|754.76|757.64|754.76|757.64|754.76|757.64|754.76|0
1653570150000|2022-05-26 13:02:30|758.11|755.23|758.71|755.83|758.71|755.83|758.11|755.23|0
1653570160000|2022-05-26 13:02:40|759.06|756.18|759.53|756.65|759.77|756.89|759.06|756.18|0
1653570170000|2022-05-26 13:02:50|759.29|756.41|759.06|756.18|759.29|756.41|758.82|755.94|0
1653570180000|2022-05-26 13:03:00|759.29|756.41|759.06|756.18|759.29|756.41|758.82|755.94|0
1653570190000|2022-05-26 13:03:10|759.29|756.41|759.77|756.89|759.77|756.89|759.29|756.41|0
1653570200000|2022-05-26 13:03:20|759.53|756.65|759.77|756.89|759.77|756.89|759.53|756.65|0
1653570210000|2022-05-26 13:03:30|759.53|756.65|759.42|756.54|759.53|756.65|759.29|756.41|0
1653570220000|2022-05-26 13:03:40|759.29|756.41|759.29|756.41|759.29|756.41|759.29|756.41|0
1653570230000|2022-05-26 13:03:50|759.77|756.89|758.82|755.94|759.77|756.89|758.82|755.94|0
1653570240000|2022-05-26 13:04:00|759.29|756.41|759.29|756.41|759.29|756.41|759.06|756.18|0
1653570250000|2022-05-26 13:04:10|759.53|756.65|759.77|756.89|760|757.12|759.53|756.65|0
1653570260000|2022-05-26 13:04:20|759.53|756.65|759.29|756.41|759.53|756.65|759.29|756.41|0
1653570270000|2022-05-26 13:04:30|759.53|756.65|760|757.12|760|757.12|759.53|756.65|0
1653570280000|2022-05-26 13:04:40|760.24|757.36|760.48|757.6|760.48|757.6|759.77|756.89|0
1653570290000|2022-05-26 13:04:50|760.24|757.36|760.71|757.83|760.71|757.83|760.24|757.36|0
1653570300000|2022-05-26 13:05:00|760.84|757.96|761.19|758.31|761.19|758.31|760.84|757.96|0
1653570310000|2022-05-26 13:05:10|761.43|758.55|761.19|758.31|761.9|759.02|761.19|758.31|0
1653570320000|2022-05-26 13:05:20|761.43|758.55|761.66|758.78|761.66|758.78|761.43|758.55|0
1653570330000|2022-05-26 13:05:30|761.43|758.55|761.31|758.43|761.43|758.55|761.19|758.31|0
1653570340000|2022-05-26 13:05:40|761.43|758.55|762.37|759.49|762.37|759.49|761.43|758.55|0
1653570350000|2022-05-26 13:05:50|762.14|759.26|762.14|759.26|762.14|759.26|762.14|759.26|0
1653570360000|2022-05-26 13:06:00|761.9|759.02|762.14|759.26|762.14|759.26|761.9|759.02|0
1653570370000|2022-05-26 13:06:10|762.37|759.49|762.02|759.14|762.37|759.49|761.9|759.02|0
1653570380000|2022-05-26 13:06:20|762.14|759.26|762.26|759.38|762.26|759.38|762.14|759.26|0
1653570390000|2022-05-26 13:06:30|762.14|759.26|762.14|759.26|762.85|759.97|762.14|759.26|0
1653570400000|2022-05-26 13:06:40|761.9|759.02|761.9|759.02|761.9|759.02|761.9|759.02|0
1653570410000|2022-05-26 13:06:50|761.66|758.78|761.66|758.78|761.9|759.02|761.66|758.78|0
1653570420000|2022-05-26 13:07:00|762.14|759.26|761.66|758.78|762.14|759.26|761.43|758.55|0
1653570430000|2022-05-26 13:07:10|761.19|758.31|760.71|757.83|761.19|758.31|760.71|757.83|0
1653570440000|2022-05-26 13:07:20|760.95|758.07|760.48|757.6|760.95|758.07|760.48|757.6|0
1653570450000|2022-05-26 13:07:30|760.36|757.48|760.48|757.6|760.48|757.6|760.24|757.36|0
1653570460000|2022-05-26 13:07:40|760.71|757.83|761.19|758.31|761.19|758.31|760.71|757.83|0
1653570470000|2022-05-26 13:07:50|761.66|758.78|761.66|758.78|761.9|759.02|761.66|758.78|0
1653570480000|2022-05-26 13:08:00|761.19|758.31|761.66|758.78|761.66|758.78|761.19|758.31|0
1653570490000|2022-05-26 13:08:10|762.14|759.26|762.14|759.26|762.14|759.26|761.66|758.78|0
1653570500000|2022-05-26 13:08:20|761.9|759.02|762.37|759.49|762.37|759.49|761.9|759.02|0
1653570510000|2022-05-26 13:08:30|762.61|759.73|762.97|760.09|762.97|760.09|762.61|759.73|0
1653570520000|2022-05-26 13:08:40|762.85|759.97|762.85|759.97|762.85|759.97|762.61|759.73|0
1653570530000|2022-05-26 13:08:50|763.32|760.44|763.08|760.2|763.32|760.44|763.08|760.2|0
1653570540000|2022-05-26 13:09:00|762.85|759.97|762.85|759.97|762.85|759.97|762.85|759.97|0
1653570550000|2022-05-26 13:09:10|763.08|760.2|762.61|759.73|763.08|760.2|762.61|759.73|0
1653570560000|2022-05-26 13:09:20|762.85|759.97|763.08|760.2|763.32|760.44|762.85|759.97|0
1653570570000|2022-05-26 13:09:30|762.85|759.97|762.85|759.97|763.08|760.2|762.85|759.97|0
1653570580000|2022-05-26 13:09:40|762.97|760.09|762.85|759.97|762.97|760.09|762.85|759.97|0
1653570590000|2022-05-26 13:09:50|763.08|760.2|762.61|759.73|763.08|760.2|762.61|759.73|0
1653570600000|2022-05-26 13:10:00|763.08|760.2|762.97|760.09|763.08|760.2|762.85|759.97|0
1653570610000|2022-05-26 13:10:10|762.85|759.97|762.37|759.49|762.85|759.97|762.37|759.49|0
1653570620000|2022-05-26 13:10:20|762.14|759.26|762.14|759.26|762.14|759.26|762.14|759.26|0
1653570630000|2022-05-26 13:10:30|762.37|759.49|762.85|759.97|762.85|759.97|762.37|759.49|0
1653570640000|2022-05-26 13:10:40|763.32|760.44|763.56|760.68|763.56|760.68|763.08|760.2|0
1653570650000|2022-05-26 13:10:50|763.68|760.8|764.03|761.15|764.27|761.39|763.68|760.8|0
1653570660000|2022-05-26 13:11:00|763.8|760.92|763.56|760.68|763.8|760.92|763.56|760.68|0
1653570670000|2022-05-26 13:11:10|763.32|760.44|763.32|760.44|763.32|760.44|763.21|760.33|0
1653570680000|2022-05-26 13:11:20|763.08|760.2|763.08|760.2|763.08|760.2|763.08|760.2|0
1653570690000|2022-05-26 13:11:30|763.21|760.33|762.61|759.73|763.21|760.33|762.61|759.73|0
1653570700000|2022-05-26 13:11:40|762.5|759.62|762.37|759.49|762.5|759.62|762.37|759.49|0
1653570710000|2022-05-26 13:11:50|762.61|759.73|762.61|759.73|762.61|759.73|762.37|759.49|0
1653570720000|2022-05-26 13:12:00|762.85|759.97|762.37|759.49|762.85|759.97|762.37|759.49|0
1653570730000|2022-05-26 13:12:10|762.14|759.26|762.14|759.26|762.14|759.26|762.14|759.26|0
1653570740000|2022-05-26 13:12:20|762.37|759.49|762.14|759.26|762.37|759.49|761.9|759.02|0
1653570750000|2022-05-26 13:12:30|761.9|759.02|762.14|759.26|762.14|759.26|761.9|759.02|0
1653570760000|2022-05-26 13:12:40|762.37|759.49|762.61|759.73|762.61|759.73|762.14|759.26|0
1653570780000|2022-05-26 13:13:00|763.08|760.2|762.97|760.09|763.08|760.2|762.97|760.09|0
1653570790000|2022-05-26 13:13:10|762.85|759.97|763.08|760.2|763.08|760.2|762.85|759.97|0
1653570800000|2022-05-26 13:13:20|762.85|759.97|763.08|760.2|763.08|760.2|762.85|759.97|0
1653570810000|2022-05-26 13:13:30|763.21|760.33|762.97|760.09|763.21|760.33|762.97|760.09|0
1653570820000|2022-05-26 13:13:40|762.85|759.97|762.61|759.73|762.85|759.97|762.61|759.73|0
1653570830000|2022-05-26 13:13:50|762.85|759.97|762.85|759.97|762.85|759.97|762.85|759.97|0
1653570840000|2022-05-26 13:14:00|763.08|760.2|762.37|759.49|763.08|760.2|762.14|759.26|0
1653570850000|2022-05-26 13:14:10|761.9|759.02|762.14|759.26|762.14|759.26|761.9|759.02|0
1653570860000|2022-05-26 13:14:20|761.9|759.02|761.9|759.02|762.14|759.26|761.9|759.02|0
1653570870000|2022-05-26 13:14:30|762.14|759.26|762.37|759.49|762.37|759.49|761.9|759.02|0
1653570880000|2022-05-26 13:14:40|762.85|759.97|762.85|759.97|762.85|759.97|762.85|759.97|0
1653570900000|2022-05-26 13:15:00|762.61|759.73|763.8|760.92|763.8|760.92|762.61|759.73|0
1653570910000|2022-05-26 13:15:10|764.03|761.15|764.39|761.51|764.51|761.63|764.03|761.15|0
1653570920000|2022-05-26 13:15:20|763.8|760.92|764.03|761.15|764.03|761.15|763.56|760.68|0
1653570930000|2022-05-26 13:15:30|763.8|760.92|764.27|761.39|764.27|761.39|763.8|760.92|0
1653570940000|2022-05-26 13:15:40|764.03|761.15|764.51|761.63|764.51|761.63|764.03|761.15|0
1653570950000|2022-05-26 13:15:50|764.03|761.15|764.74|761.86|764.74|761.86|764.03|761.15|0
1653570960000|2022-05-26 13:16:00|764.27|761.39|764.51|761.63|764.51|761.63|764.27|761.39|0
1653570970000|2022-05-26 13:16:10|765.46|762.58|766.64|763.76|766.64|763.76|765.46|762.58|0
1653570980000|2022-05-26 13:16:20|766.88|764|766.64|763.76|766.88|764|766.64|763.76|0
1653570990000|2022-05-26 13:16:30|766.41|763.53|766.64|763.76|766.88|764|766.41|763.53|0
1653571000000|2022-05-26 13:16:40|766.88|764|767.12|764.24|767.35|764.47|766.88|764|0
1653571010000|2022-05-26 13:16:50|767|764.12|767.35|764.47|767.59|764.71|767|764.12|0
1653571020000|2022-05-26 13:17:00|767.12|764.24|766.88|764|767.12|764.24|766.88|764|0
1653571030000|2022-05-26 13:17:10|766.64|763.76|766.88|764|766.88|764|766.64|763.76|0
1653571040000|2022-05-26 13:17:20|767.12|764.24|766.64|763.76|767.12|764.24|766.64|763.76|0
1653571050000|2022-05-26 13:17:30|767.12|764.24|767.59|764.71|767.95|765.07|767.12|764.24|0
1653571060000|2022-05-26 13:17:40|767.12|764.24|767.59|764.71|767.59|764.71|767.12|764.24|0
1653571070000|2022-05-26 13:17:50|767.35|764.47|767.35|764.47|767.59|764.71|767.35|764.47|0
1653571080000|2022-05-26 13:18:00|767.59|764.71|767.59|764.71|767.59|764.71|767.48|764.6|0
1653571090000|2022-05-26 13:18:10|766.88|764|767.83|764.95|767.83|764.95|766.88|764|0
1653571100000|2022-05-26 13:18:20|767.95|765.07|767.59|764.71|767.95|765.07|767.35|764.47|0
1653571110000|2022-05-26 13:18:30|768.07|765.19|768.19|765.31|768.19|765.31|767.83|764.95|0
1653571120000|2022-05-26 13:18:40|768.3|765.42|768.54|765.66|768.54|765.66|767.83|764.95|0
1653571130000|2022-05-26 13:18:50|767.83|764.95|767.95|765.07|768.3|765.42|767.83|764.95|0
1653571140000|2022-05-26 13:19:00|767.83|764.95|767.48|764.6|767.83|764.95|767.35|764.47|0
1653571150000|2022-05-26 13:19:10|767.35|764.47|767.35|764.47|767.72|764.84|767.35|764.47|0
1653571160000|2022-05-26 13:19:20|767.95|765.07|767.12|764.24|767.95|765.07|767.12|764.24|0
1653571170000|2022-05-26 13:19:30|767.35|764.47|767.35|764.47|767.59|764.71|767.35|764.47|0
1653571180000|2022-05-26 13:19:40|767.59|764.71|767.59|764.71|768.07|765.19|767.59|764.71|0
1653571190000|2022-05-26 13:19:50|767.83|764.95|767.72|764.84|767.83|764.95|767.59|764.71|0
1653571200000|2022-05-26 13:20:00|767.83|764.95|768.07|765.19|768.07|765.19|767.48|764.6|0
1653571210000|2022-05-26 13:20:10|767.83|764.95|768.19|765.31|768.19|765.31|767.83|764.95|0
1653571220000|2022-05-26 13:20:20|768.07|765.19|767.83|764.95|768.07|765.19|767.83|764.95|0
1653571230000|2022-05-26 13:20:30|768.07|765.19|767.83|764.95|768.07|765.19|767.83|764.95|0
1653571240000|2022-05-26 13:20:40|768.07|765.19|768.54|765.66|768.54|765.66|767.83|764.95|0
1653571250000|2022-05-26 13:20:50|768.78|765.9|768.43|765.55|768.78|765.9|768.3|765.42|0
1653571260000|2022-05-26 13:21:00|768.3|765.42|768.3|765.42|768.3|765.42|768.3|765.42|0
1653571270000|2022-05-26 13:21:10|768.07|765.19|768.07|765.19|768.3|765.42|767.83|764.95|0
1653571280000|2022-05-26 13:21:20|767.83|764.95|768.3|765.42|768.3|765.42|767.83|764.95|0
1653571290000|2022-05-26 13:21:30|768.54|765.66|768.3|765.42|768.54|765.66|768.3|765.42|0
1653571300000|2022-05-26 13:21:40|768.07|765.19|768.07|765.19|768.07|765.19|768.07|765.19|0
1653571310000|2022-05-26 13:21:50|767.83|764.95|768.07|765.19|768.07|765.19|767.83|764.95|0
1653571320000|2022-05-26 13:22:00|767.83|764.95|767.83|764.95|768.07|765.19|767.83|764.95|0
1653571330000|2022-05-26 13:22:10|767.95|765.07|767.83|764.95|767.95|765.07|767.83|764.95|0
1653571340000|2022-05-26 13:22:20|768.07|765.19|768.07|765.19|768.07|765.19|767.83|764.95|0
1653571350000|2022-05-26 13:22:30|769.25|766.37|769.25|766.37|769.25|766.37|769.25|766.37|0
1653571360000|2022-05-26 13:22:40|769.49|766.61|769.02|766.14|769.97|767.09|769.02|766.14|0
1653571370000|2022-05-26 13:22:50|768.78|765.9|768.78|765.9|768.78|765.9|768.54|765.66|0
1653571380000|2022-05-26 13:23:00|769.02|766.14|769.02|766.14|769.02|766.14|768.78|765.9|0
1653571390000|2022-05-26 13:23:10|768.78|765.9|768.07|765.19|768.78|765.9|768.07|765.19|0
1653571400000|2022-05-26 13:23:20|768.3|765.42|768.07|765.19|768.3|765.42|768.07|765.19|0
1653571410000|2022-05-26 13:23:30|767.59|764.71|767.12|764.24|767.83|764.95|767.12|764.24|0
1653571420000|2022-05-26 13:23:40|766.88|764|766.4|763.52|766.88|764|766.4|763.52|0
1653571440000|2022-05-26 13:24:00|766.64|763.76|766.64|763.76|766.64|763.76|766.4|763.52|0
1653571450000|2022-05-26 13:24:10|766.88|764|766.29|763.41|766.88|764|766.29|763.41|0
1653571460000|2022-05-26 13:24:20|766.4|763.52|766.17|763.29|766.4|763.52|766.17|763.29|0
1653571470000|2022-05-26 13:24:30|765.93|763.05|765.93|763.05|766.05|763.17|765.93|763.05|0
1653571480000|2022-05-26 13:24:40|765.69|762.81|766.17|763.29|766.17|763.29|765.69|762.81|0
1653571490000|2022-05-26 13:24:50|766.05|763.17|766.64|763.76|766.64|763.76|766.05|763.17|0
1653571500000|2022-05-26 13:25:00|766.4|763.52|766.88|764|766.88|764|766.4|763.52|0
1653571510000|2022-05-26 13:25:10|767.12|764.24|767.83|764.95|767.83|764.95|767.12|764.24|0
1653571520000|2022-05-26 13:25:20|768.07|765.19|768.07|765.19|768.07|765.19|768.07|765.19|0
1653571530000|2022-05-26 13:25:30|767.83|764.95|767.59|764.71|767.83|764.95|767.59|764.71|0
1653571540000|2022-05-26 13:25:40|767.83|764.95|767.83|764.95|767.83|764.95|767.83|764.95|0
1653571550000|2022-05-26 13:25:50|768.07|765.19|768.07|765.19|768.07|765.19|768.07|765.19|0
1653571560000|2022-05-26 13:26:00|768.3|765.42|768.54|765.66|768.54|765.66|768.07|765.19|0
1653571570000|2022-05-26 13:26:10|768.3|765.42|768.07|765.19|768.3|765.42|768.07|765.19|0
1653571580000|2022-05-26 13:26:20|767.83|764.95|766.88|764|767.83|764.95|766.88|764|0
1653571590000|2022-05-26 13:26:30|766.64|763.76|766.88|764|766.88|764|766.64|763.76|0
1653571600000|2022-05-26 13:26:40|766.4|763.52|767.12|764.24|767.12|764.24|766.4|763.52|0
1653571610000|2022-05-26 13:26:50|767.59|764.71|767.59|764.71|767.83|764.95|767.35|764.47|0
1653571620000|2022-05-26 13:27:00|767.83|764.95|767.83|764.95|767.83|764.95|767.59|764.71|0
1653571630000|2022-05-26 13:27:10|767.59|764.71|767.24|764.36|767.59|764.71|767.24|764.36|0
1653571640000|2022-05-26 13:27:20|766.88|764|767|764.12|767.12|764.24|766.64|763.76|0
1653571650000|2022-05-26 13:27:30|766.64|763.76|767.35|764.47|767.35|764.47|766.64|763.76|0
1653571660000|2022-05-26 13:27:40|767.83|764.95|768.3|765.42|768.3|765.42|767.83|764.95|0
1653571670000|2022-05-26 13:27:50|768.54|765.66|767.83|764.95|768.54|765.66|767.83|764.95|0
1653571680000|2022-05-26 13:28:00|768.3|765.42|767.35|764.47|768.3|765.42|767.35|764.47|0
1653571690000|2022-05-26 13:28:10|766.64|763.76|766.88|764|766.88|764|766.64|763.76|0
1653571700000|2022-05-26 13:28:20|766.76|763.88|766.64|763.76|766.88|764|766.64|763.76|0
1653571710000|2022-05-26 13:28:30|766.4|763.52|766.17|763.29|766.4|763.52|766.17|763.29|0
1653571720000|2022-05-26 13:28:40|766.29|763.41|766.88|764|766.88|764|766.29|763.41|0
1653571730000|2022-05-26 13:28:50|766.64|763.76|766.17|763.29|766.64|763.76|766.17|763.29|0
1653571740000|2022-05-26 13:29:00|766.64|763.76|766.88|764|766.88|764|766.17|763.29|0
1653571750000|2022-05-26 13:29:10|766.64|763.76|766.88|764|766.88|764|766.4|763.52|0
1653571760000|2022-05-26 13:29:20|767.12|764.24|767.35|764.47|767.35|764.47|767.12|764.24|0
1653571770000|2022-05-26 13:29:30|768.07|765.19|768.3|765.42|768.3|765.42|767.83|764.95|0
1653571780000|2022-05-26 13:29:40|767.83|764.95|768.54|765.66|768.54|765.66|767.83|764.95|0
1653571790000|2022-05-26 13:29:50|768.19|765.31|767.83|764.95|768.3|765.42|767.83|764.95|0
1653571800000|2022-05-26 13:30:00|769.02|766.14|768.19|765.31|769.02|766.14|768.07|765.19|0
1653571810000|2022-05-26 13:30:10|767.35|764.47|766.4|763.52|768.78|765.9|766.4|763.52|0
1653571820000|2022-05-26 13:30:20|767.12|764.24|768.07|765.19|768.07|765.19|766.88|764|0
1653571830000|2022-05-26 13:30:30|768.3|765.42|766.4|763.52|768.3|765.42|766.05|763.17|0
1653571840000|2022-05-26 13:30:40|767.35|764.47|769.02|766.14|769.02|766.14|767.35|764.47|0
1653571850000|2022-05-26 13:30:50|768.3|765.42|768.3|765.42|769.14|766.26|768.07|765.19|0
1653571860000|2022-05-26 13:31:00|767.59|764.71|767.12|764.24|767.59|764.71|766.17|763.29|0
1653571870000|2022-05-26 13:31:10|765.93|763.05|765.81|762.93|766.17|763.29|765.58|762.7|0
1653571880000|2022-05-26 13:31:20|764.74|761.86|765.69|762.81|765.69|762.81|764.5|761.62|0
1653571890000|2022-05-26 13:31:30|764.5|761.62|762.61|759.73|764.5|761.62|762.61|759.73|0
1653571900000|2022-05-26 13:31:40|763.56|760.68|763.79|760.91|763.79|760.91|762.84|759.96|0
1653571910000|2022-05-26 13:31:50|764.5|761.62|762.37|759.49|764.5|761.62|762.37|759.49|0
1653571920000|2022-05-26 13:32:00|761.9|759.02|760.24|757.36|762.02|759.14|760.24|757.36|0
1653571930000|2022-05-26 13:32:10|759.29|756.41|758.34|755.46|759.29|756.41|758.1|755.22|0
1653571940000|2022-05-26 13:32:20|759.53|756.65|760.72|757.84|761.07|758.19|759.53|756.65|0
1653571950000|2022-05-26 13:32:30|761.19|758.31|761.67|758.79|761.91|759.03|761.19|758.31|0
1653571960000|2022-05-26 13:32:40|761.85|758.97|760.9|758.02|761.85|758.97|760.9|758.02|0
1653571970000|2022-05-26 13:32:50|761.61|758.73|761.85|758.97|761.85|758.97|761.37|758.49|0
1653571980000|2022-05-26 13:33:00|762.32|759.44|762.8|759.92|763.27|760.39|762.32|759.44|0
1653571990000|2022-05-26 13:33:10|762.45|759.57|762.32|759.44|762.45|759.57|762.09|759.21|0
1653572000000|2022-05-26 13:33:20|762.8|759.92|763.03|760.15|763.51|760.63|762.8|759.92|0
1653572010000|2022-05-26 13:33:30|762.8|759.92|758.77|755.89|762.8|759.92|758.77|755.89|0
1653572020000|2022-05-26 13:33:40|759|756.12|758.53|755.65|759|756.12|758.53|755.65|0
1653572030000|2022-05-26 13:33:50|759.72|756.84|760.19|757.31|760.19|757.31|759.72|756.84|0
1653572040000|2022-05-26 13:34:00|759.95|757.07|758.06|755.18|759.95|757.07|758.06|755.18|0
1653572050000|2022-05-26 13:34:10|758.77|755.89|757.35|754.47|758.77|755.89|757.35|754.47|0
1653572060000|2022-05-26 13:34:20|757.11|754.23|756.16|753.28|757.11|754.23|756.16|753.28|0
1653572070000|2022-05-26 13:34:30|755.45|752.57|756.16|753.28|756.16|753.28|754.98|752.1|0
1653572080000|2022-05-26 13:34:40|756.87|753.99|754.51|751.63|756.87|753.99|754.51|751.63|0
1653572090000|2022-05-26 13:34:50|753.56|750.68|753.09|750.21|753.8|750.92|753.09|750.21|0
1653572100000|2022-05-26 13:35:00|753.32|750.44|752.38|749.5|753.32|750.44|752.38|749.5|0
1653572110000|2022-05-26 13:35:10|752.85|749.97|752.61|749.73|752.85|749.97|751.9|749.02|0
1653572120000|2022-05-26 13:35:20|753.09|750.21|751.9|749.02|753.8|750.92|751.9|749.02|0
1653572130000|2022-05-26 13:35:30|751.67|748.79|753.32|750.44|753.8|750.92|751.67|748.79|0
1653572140000|2022-05-26 13:35:40|752.14|749.26|751.9|749.02|752.85|749.97|751.9|749.02|0
1653572150000|2022-05-26 13:35:50|752.14|749.26|751.19|748.31|752.14|749.26|751.19|748.31|0
1653572160000|2022-05-26 13:36:00|751.67|748.79|751.67|748.79|751.67|748.79|751.67|748.79|0
1653572170000|2022-05-26 13:36:10|751.55|748.67|751.79|748.91|752.38|749.5|750.96|748.08|0
1653572180000|2022-05-26 13:36:20|751.19|748.31|752.38|749.5|752.38|749.5|751.19|748.31|0
1653572190000|2022-05-26 13:36:30|752.26|749.38|751.67|748.79|752.61|749.73|751.67|748.79|0
1653572200000|2022-05-26 13:36:40|751.9|749.02|751.43|748.55|751.9|749.02|751.43|748.55|0
1653572210000|2022-05-26 13:36:50|751.9|749.02|753.09|750.21|753.09|750.21|751.9|749.02|0
1653572220000|2022-05-26 13:37:00|753.32|750.44|753.56|750.68|753.56|750.68|753.32|750.44|0
1653572230000|2022-05-26 13:37:10|753.8|750.92|754.03|751.15|754.74|751.86|753.8|750.92|0
1653572240000|2022-05-26 13:37:20|753.09|750.21|750.72|747.84|753.09|750.21|750.72|747.84|0
1653572250000|2022-05-26 13:37:30|751.19|748.31|751.08|748.2|751.19|748.31|750.96|748.08|0
1653572260000|2022-05-26 13:37:40|751.67|748.79|751.9|749.02|752.14|749.26|751.67|748.79|0
1653572270000|2022-05-26 13:37:50|752.38|749.5|750.49|747.61|752.38|749.5|750.49|747.61|0
1653572280000|2022-05-26 13:38:00|750.01|747.13|747.65|744.77|750.25|747.37|747.65|744.77|0
1653572290000|2022-05-26 13:38:10|747.89|745.01|745.29|742.41|747.89|745.01|745.29|742.41|0
1653572300000|2022-05-26 13:38:20|745.05|742.17|745.05|742.17|745.05|742.17|744.82|741.94|0
1653572310000|2022-05-26 13:38:30|743.4|740.52|741.75|738.87|743.4|740.52|741.75|738.87|0
1653572320000|2022-05-26 13:38:40|742.22|739.34|742.93|740.05|742.93|740.05|741.99|739.11|0
1653572330000|2022-05-26 13:38:50|741.99|739.11|743.4|740.52|743.4|740.52|741.75|738.87|0
1653572340000|2022-05-26 13:39:00|742.7|739.82|743.17|740.29|743.87|740.99|742.7|739.82|0
1653572350000|2022-05-26 13:39:10|743.87|740.99|745.76|742.88|745.76|742.88|743.87|740.99|0
1653572360000|2022-05-26 13:39:20|746|743.12|744.58|741.7|746|743.12|744.58|741.7|0
1653572370000|2022-05-26 13:39:30|744.35|741.47|744.47|741.59|744.7|741.82|744.35|741.47|0
1653572380000|2022-05-26 13:39:40|745.05|742.17|745.53|742.65|746|743.12|745.05|742.17|0
1653572390000|2022-05-26 13:39:50|745.05|742.17|745.65|742.77|745.65|742.77|744.82|741.94|0
1653572400000|2022-05-26 13:40:00|744.94|742.06|746|743.12|746.23|743.35|744.94|742.06|0
1653572410000|2022-05-26 13:40:10|746.71|743.83|745.76|742.88|746.71|743.83|745.76|742.88|0
1653572420000|2022-05-26 13:40:20|745.53|742.65|745.05|742.17|745.65|742.77|745.05|742.17|0
1653572430000|2022-05-26 13:40:30|745.18|742.3|744.35|741.47|745.29|742.41|744.35|741.47|0
1653572440000|2022-05-26 13:40:40|744.58|741.7|745.29|742.41|745.29|742.41|744.11|741.23|0
1653572450000|2022-05-26 13:40:50|744.58|741.7|744.82|741.94|744.82|741.94|744.58|741.7|0
1653572460000|2022-05-26 13:41:00|745.29|742.41|746|743.12|746|743.12|745.05|742.17|0
1653572470000|2022-05-26 13:41:10|746.47|743.59|745.53|742.65|746.47|743.59|745.29|742.41|0
1653572480000|2022-05-26 13:41:20|744.7|741.82|744.82|741.94|744.82|741.94|744.58|741.7|0
1653572490000|2022-05-26 13:41:30|745.05|742.17|744.82|741.94|745.05|742.17|744.35|741.47|0
1653572500000|2022-05-26 13:41:40|745.53|742.65|746.86|743.98|746.86|743.98|745.53|742.65|0
1653572510000|2022-05-26 13:41:50|747.56|744.68|748.04|745.16|748.51|745.63|747.56|744.68|0
1653572520000|2022-05-26 13:42:00|746.86|743.98|744.97|742.09|746.86|743.98|744.97|742.09|0
1653572530000|2022-05-26 13:42:10|745.09|742.21|745.09|742.21|745.21|742.33|744.97|742.09|0
1653572540000|2022-05-26 13:42:20|744.5|741.62|744.5|741.62|745.91|743.03|744.5|741.62|0
1653572550000|2022-05-26 13:42:30|744.97|742.09|745.44|742.56|745.44|742.56|744.97|742.09|0
1653572560000|2022-05-26 13:42:40|746.86|743.98|744.03|741.15|746.86|743.98|744.03|741.15|0
1653572570000|2022-05-26 13:42:50|743.08|740.2|742.61|739.73|743.08|740.2|742.61|739.73|0
1653572580000|2022-05-26 13:43:00|742.97|740.09|742.38|739.5|742.97|740.09|742.38|739.5|0
1653572590000|2022-05-26 13:43:10|740.49|737.61|740.26|737.38|740.73|737.85|740.02|737.14|0
1653572600000|2022-05-26 13:43:20|740.49|737.61|740.02|737.14|740.49|737.61|740.02|737.14|0
1653572610000|2022-05-26 13:43:30|738.85|735.97|739.08|736.2|739.08|736.2|738.14|735.26|0
1653572620000|2022-05-26 13:43:40|740.02|737.14|741.91|739.03|741.91|739.03|740.02|737.14|0
1653572630000|2022-05-26 13:43:50|743.08|740.2|742.61|739.73|743.08|740.2|741.91|739.03|0
1653572640000|2022-05-26 13:44:00|742.38|739.5|742.38|739.5|742.38|739.5|741.2|738.32|0
1653572650000|2022-05-26 13:44:10|743.56|740.68|743.79|740.91|744.62|741.74|743.56|740.68|0
1653572660000|2022-05-26 13:44:20|744.03|741.15|743.08|740.2|744.03|741.15|742.85|739.97|0
1653572670000|2022-05-26 13:44:30|742.85|739.97|743.08|740.2|743.56|740.68|742.38|739.5|0
1653572680000|2022-05-26 13:44:40|743.56|740.68|744.03|741.15|744.03|741.15|743.32|740.44|0
1653572690000|2022-05-26 13:44:50|744.5|741.62|743.79|740.91|744.5|741.62|743.79|740.91|0
1653572700000|2022-05-26 13:45:00|743.32|740.44|743.32|740.44|744.5|741.62|743.32|740.44|0
1653572710000|2022-05-26 13:45:10|744.5|741.62|745.21|742.33|745.91|743.03|744.5|741.62|0
1653572720000|2022-05-26 13:45:20|744.73|741.85|747.09|744.21|747.09|744.21|744.73|741.85|0
1653572730000|2022-05-26 13:45:30|747.8|744.92|747.09|744.21|747.8|744.92|746.86|743.98|0
1653572740000|2022-05-26 13:45:40|746.15|743.27|746.62|743.74|747.56|744.68|746.15|743.27|0
1653572750000|2022-05-26 13:45:50|746.15|743.27|746.51|743.63|746.51|743.63|745.44|742.56|0
1653572760000|2022-05-26 13:46:00|745.91|743.03|746.27|743.39|746.27|743.39|745.91|743.03|0
1653572770000|2022-05-26 13:46:10|745.91|743.03|746.15|743.27|746.38|743.5|745.91|743.03|0
1653572780000|2022-05-26 13:46:20|745.68|742.8|744.62|741.74|745.68|742.8|744.62|741.74|0
1653572790000|2022-05-26 13:46:30|744.73|741.85|746.15|743.27|746.15|743.27|744.73|741.85|0
1653572800000|2022-05-26 13:46:40|745.91|743.03|744.97|742.09|746.27|743.39|744.97|742.09|0
1653572810000|2022-05-26 13:46:50|745.91|743.03|745.44|742.56|746.15|743.27|745.44|742.56|0
1653572820000|2022-05-26 13:47:00|746.15|743.27|744.97|742.09|746.15|743.27|744.97|742.09|0
1653572830000|2022-05-26 13:47:10|743.79|740.91|743.56|740.68|743.79|740.91|743.56|740.68|0
1653572840000|2022-05-26 13:47:20|743.32|740.44|741.44|738.56|743.32|740.44|741.44|738.56|0
1653572850000|2022-05-26 13:47:30|739.55|736.67|740.49|737.61|740.49|737.61|739.55|736.67|0
1653572860000|2022-05-26 13:47:40|740.26|737.38|739.79|736.91|740.26|737.38|739.32|736.44|0
1653572870000|2022-05-26 13:47:50|740.26|737.38|741.44|738.56|741.44|738.56|740.26|737.38|0
1653572880000|2022-05-26 13:48:00|740.96|738.08|740.49|737.61|740.96|738.08|739.32|736.44|0
1653572890000|2022-05-26 13:48:10|738.85|735.97|739.79|736.91|740.02|737.14|738.85|735.97|0
1653572900000|2022-05-26 13:48:20|739.32|736.44|738.61|735.73|739.32|736.44|738.61|735.73|0
1653572910000|2022-05-26 13:48:30|738.73|735.85|739.2|736.32|739.79|736.91|738.73|735.85|0
1653572920000|2022-05-26 13:48:40|738.85|735.97|738.85|735.97|738.85|735.97|738.14|735.26|0
1653572930000|2022-05-26 13:48:50|739.32|736.44|738.61|735.73|739.32|736.44|738.61|735.73|0
1653572940000|2022-05-26 13:49:00|738.14|735.26|738.61|735.73|738.85|735.97|738.14|735.26|0
1653572950000|2022-05-26 13:49:10|739.08|736.2|738.85|735.97|739.08|736.2|738.85|735.97|0
1653572960000|2022-05-26 13:49:20|739.08|736.2|739.08|736.2|740.96|738.08|739.08|736.2|0
1653572970000|2022-05-26 13:49:30|738.37|735.49|738.61|735.73|738.61|735.73|738.37|735.49|0
1653572980000|2022-05-26 13:49:40|738.14|735.26|739.08|736.2|739.08|736.2|738.14|735.26|0
1653572990000|2022-05-26 13:49:50|739.67|736.79|740.26|737.38|740.26|737.38|739.67|736.79|0
1653573000000|2022-05-26 13:50:00|738.61|735.73|738.61|735.73|738.73|735.85|738.61|735.73|0
1653573010000|2022-05-26 13:50:10|738.14|735.26|738.61|735.73|738.61|735.73|737.67|734.79|0
1653573020000|2022-05-26 13:50:20|738.37|735.49|738.14|735.26|738.61|735.73|738.14|735.26|0
1653573030000|2022-05-26 13:50:30|738.85|735.97|739.55|736.67|739.55|736.67|738.61|735.73|0
1653573040000|2022-05-26 13:50:40|739.2|736.32|739.55|736.67|739.91|737.03|739.2|736.32|0
1653573050000|2022-05-26 13:50:50|739.79|736.91|738.26|735.38|739.79|736.91|738.26|735.38|0
1653573060000|2022-05-26 13:51:00|737.67|734.79|736.49|733.61|737.67|734.79|736.49|733.61|0
1653573070000|2022-05-26 13:51:10|736.73|733.85|736.49|733.61|737.43|734.55|736.49|733.61|0
1653573080000|2022-05-26 13:51:20|736.26|733.38|736.26|733.38|736.96|734.08|736.26|733.38|0
1653573090000|2022-05-26 13:51:30|736.02|733.14|735.55|732.67|736.02|733.14|735.55|732.67|0
1653573100000|2022-05-26 13:51:40|736.26|733.38|736.02|733.14|736.73|733.85|735.79|732.91|0
1653573110000|2022-05-26 13:51:50|736.96|734.08|736.49|733.61|736.96|734.08|736.49|733.61|0
1653573120000|2022-05-26 13:52:00|735.79|732.91|735.91|733.03|736.26|733.38|735.79|732.91|0
1653573130000|2022-05-26 13:52:10|735.79|732.91|734.85|731.97|735.79|732.91|734.85|731.97|0
1653573140000|2022-05-26 13:52:20|735.08|732.2|735.08|732.2|735.08|732.2|734.61|731.73|0
1653573150000|2022-05-26 13:52:30|735.55|732.67|734.61|731.73|735.55|732.67|734.61|731.73|0
1653573160000|2022-05-26 13:52:40|734.38|731.5|733.67|730.79|734.38|731.5|733.67|730.79|0
1653573170000|2022-05-26 13:52:50|733.44|730.56|732.73|729.85|733.44|730.56|732.73|729.85|0
1653573180000|2022-05-26 13:53:00|732.5|729.62|732.73|729.85|732.73|729.85|732.03|729.15|0
1653573190000|2022-05-26 13:53:10|733.2|730.32|733.67|730.79|733.67|730.79|732.97|730.09|0
1653573200000|2022-05-26 13:53:20|733.91|731.03|734.85|731.97|734.85|731.97|733.91|731.03|0
1653573210000|2022-05-26 13:53:30|735.55|732.67|734.45|731.57|735.55|732.67|734.45|731.57|0
1653573220000|2022-05-26 13:53:40|734.22|731.34|734.92|732.04|734.92|732.04|734.22|731.34|0
1653573230000|2022-05-26 13:53:50|733.98|731.1|733.75|730.87|734.45|731.57|733.75|730.87|0
1653573240000|2022-05-26 13:54:00|733.28|730.4|734.22|731.34|734.22|731.34|732.81|729.93|0
1653573250000|2022-05-26 13:54:10|734.45|731.57|735.86|732.98|735.86|732.98|734.45|731.57|0
1653573260000|2022-05-26 13:54:20|735.63|732.75|735.86|732.98|736.57|733.69|735.63|732.75|0
1653573270000|2022-05-26 13:54:30|736.57|733.69|736.33|733.45|736.57|733.69|736.33|733.45|0
1653573280000|2022-05-26 13:54:40|736.1|733.22|734.69|731.81|736.1|733.22|734.69|731.81|0
1653573290000|2022-05-26 13:54:50|734.45|731.57|733.75|730.87|734.45|731.57|733.75|730.87|0
1653573300000|2022-05-26 13:55:00|734.45|731.57|733.98|731.1|734.92|732.04|733.63|730.75|0
1653573310000|2022-05-26 13:55:10|734.69|731.81|736.33|733.45|736.33|733.45|734.69|731.81|0
1653573320000|2022-05-26 13:55:20|734.45|731.57|734.22|731.34|734.69|731.81|734.22|731.34|0
1653573330000|2022-05-26 13:55:30|734.92|732.04|735.16|732.28|735.16|732.28|733.98|731.1|0
1653573340000|2022-05-26 13:55:40|735.39|732.51|735.63|732.75|735.63|732.75|735.16|732.28|0
1653573350000|2022-05-26 13:55:50|734.92|732.04|735.39|732.51|735.39|732.51|734.92|732.04|0
1653573360000|2022-05-26 13:56:00|734.45|731.57|733.51|730.63|734.45|731.57|733.51|730.63|0
1653573370000|2022-05-26 13:56:10|733.28|730.4|732.57|729.69|733.28|730.4|732.57|729.69|0
1653573380000|2022-05-26 13:56:20|732.1|729.22|732.81|729.93|732.81|729.93|732.1|729.22|0
1653573390000|2022-05-26 13:56:30|732.57|729.69|732.34|729.46|733.28|730.4|732.34|729.46|0
1653573400000|2022-05-26 13:56:40|732.1|729.22|731.4|728.52|732.34|729.46|731.4|728.52|0
1653573410000|2022-05-26 13:56:50|731.87|728.99|731.63|728.75|732.1|729.22|731.63|728.75|0
1653573420000|2022-05-26 13:57:00|732.1|729.22|731.63|728.75|732.1|729.22|731.63|728.75|0
1653573430000|2022-05-26 13:57:10|730.69|727.81|730.69|727.81|731.16|728.28|730.69|727.81|0
1653573440000|2022-05-26 13:57:20|730.46|727.58|730.46|727.58|730.93|728.05|730.46|727.58|0
1653573450000|2022-05-26 13:57:30|730.69|727.81|730.69|727.81|730.69|727.81|730.69|727.81|0
1653573460000|2022-05-26 13:57:40|730.93|728.05|732.81|729.93|732.81|729.93|730.69|727.81|0
1653573470000|2022-05-26 13:57:50|732.1|729.22|731.75|728.87|732.1|729.22|731.75|728.87|0
1653573480000|2022-05-26 13:58:00|733.04|730.16|732.81|729.93|733.51|730.63|732.81|729.93|0
1653573490000|2022-05-26 13:58:10|732.34|729.46|731.63|728.75|732.34|729.46|731.4|728.52|0
1653573500000|2022-05-26 13:58:20|731.87|728.99|732.34|729.46|732.81|729.93|731.87|728.99|0
1653573510000|2022-05-26 13:58:30|732.46|729.58|731.63|728.75|732.57|729.69|731.52|728.64|0
1653573520000|2022-05-26 13:58:40|731.16|728.28|731.16|728.28|731.16|728.28|730.69|727.81|0
1653573530000|2022-05-26 13:58:50|730.69|727.81|730.69|727.81|730.81|727.93|730.69|727.81|0
1653573540000|2022-05-26 13:59:00|730.22|727.34|730.46|727.58|730.46|727.58|730.22|727.34|0
1653573550000|2022-05-26 13:59:10|730.34|727.46|730.58|727.7|730.58|727.7|730.22|727.34|0
1653573560000|2022-05-26 13:59:20|731.05|728.17|730.69|727.81|731.4|728.52|730.69|727.81|0
1653573570000|2022-05-26 13:59:30|731.4|728.52|731.28|728.4|731.63|728.75|731.28|728.4|0
1653573580000|2022-05-26 13:59:40|731.4|728.52|731.87|728.99|732.1|729.22|731.4|728.52|0
1653573590000|2022-05-26 13:59:50|732.1|729.22|731.87|728.99|732.46|729.58|731.87|728.99|0
1653573600000|2022-05-26 14:00:00|730.69|727.81|732.1|729.22|732.57|729.69|730.69|727.81|0
1653573610000|2022-05-26 14:00:10|731.99|729.11|732.34|729.46|732.57|729.69|731.75|728.87|0
1653573620000|2022-05-26 14:00:20|731.87|728.99|731.63|728.75|731.87|728.99|731.63|728.75|0
1653573630000|2022-05-26 14:00:30|730.58|727.7|729.99|727.11|730.58|727.7|729.4|726.52|0
1653573640000|2022-05-26 14:00:40|730.69|727.81|728.81|725.93|730.69|727.81|728.58|725.7|0
1653573650000|2022-05-26 14:00:50|729.99|727.11|729.99|727.11|730.11|727.23|729.99|727.11|0
1653573660000|2022-05-26 14:01:00|729.28|726.4|729.99|727.11|729.99|727.11|729.28|726.4|0
1653573670000|2022-05-26 14:01:10|730.69|727.81|728.94|726.06|730.69|727.81|728.94|726.06|0
1653573680000|2022-05-26 14:01:20|728.81|725.93|728.58|725.7|728.81|725.93|728.58|725.7|0
1653573690000|2022-05-26 14:01:30|728.34|725.46|729.75|726.87|729.75|726.87|728.34|725.46|0
1653573700000|2022-05-26 14:01:40|730.69|727.81|730.22|727.34|731.4|728.52|730.22|727.34|0
1653573710000|2022-05-26 14:01:50|729.99|727.11|729.52|726.64|730.22|727.34|729.52|726.64|0
1653573720000|2022-05-26 14:02:00|729.64|726.76|730.69|727.81|730.69|727.81|729.28|726.4|0
1653573730000|2022-05-26 14:02:10|730.22|727.34|731.4|728.52|732.34|729.46|730.22|727.34|0
1653573740000|2022-05-26 14:02:20|731.87|728.99|732.34|729.46|732.34|729.46|731.87|728.99|0
1653573750000|2022-05-26 14:02:30|731.63|728.75|732.34|729.46|732.34|729.46|731.63|728.75|0
1653573760000|2022-05-26 14:02:40|731.63|728.75|730.93|728.05|731.63|728.75|730.93|728.05|0
1653573770000|2022-05-26 14:02:50|730.69|727.81|729.99|727.11|730.69|727.81|729.99|727.11|0
1653573780000|2022-05-26 14:03:00|729.75|726.87|730.22|727.34|730.46|727.58|729.64|726.76|0
1653573790000|2022-05-26 14:03:10|730.69|727.81|730.22|727.34|731.16|728.28|730.22|727.34|0
1653573800000|2022-05-26 14:03:20|730.34|727.46|731.63|728.75|731.63|728.75|730.22|727.34|0
1653573810000|2022-05-26 14:03:30|731.16|728.28|731.87|728.99|731.87|728.99|731.16|728.28|0
1653573820000|2022-05-26 14:03:40|732.34|729.46|731.87|728.99|732.34|729.46|731.87|728.99|0
1653573830000|2022-05-26 14:03:50|732.1|729.22|730.46|727.58|732.1|729.22|730.46|727.58|0
1653573840000|2022-05-26 14:04:00|729.75|726.87|730.46|727.58|730.46|727.58|729.75|726.87|0
1653573850000|2022-05-26 14:04:10|731.16|728.28|730.22|727.34|731.16|728.28|730.22|727.34|0
1653573860000|2022-05-26 14:04:20|730.69|727.81|731.87|728.99|731.87|728.99|730.69|727.81|0
1653573870000|2022-05-26 14:04:30|732.57|729.69|731.4|728.52|732.57|729.69|731.4|728.52|0
1653573880000|2022-05-26 14:04:40|731.28|728.4|730.93|728.05|731.28|728.4|730.69|727.81|0
1653573890000|2022-05-26 14:04:50|731.4|728.52|731.4|728.52|731.4|728.52|731.4|728.52|0
1653573900000|2022-05-26 14:05:00|731.16|728.28|731.63|728.75|731.87|728.99|731.16|728.28|0
1653573910000|2022-05-26 14:05:10|732.57|729.69|730.93|728.05|732.81|729.93|730.93|728.05|0
1653573920000|2022-05-26 14:05:20|730.46|727.58|731.16|728.28|731.4|728.52|730.46|727.58|0
1653573930000|2022-05-26 14:05:30|730.46|727.58|730.22|727.34|730.46|727.58|729.99|727.11|0
1653573940000|2022-05-26 14:05:40|730.93|728.05|729.87|726.99|731.16|728.28|729.87|726.99|0
1653573950000|2022-05-26 14:05:50|729.99|727.11|729.28|726.4|729.99|727.11|729.28|726.4|0
1653573960000|2022-05-26 14:06:00|729.05|726.17|728.81|725.93|729.05|726.17|728.58|725.7|0
1653573970000|2022-05-26 14:06:10|728.58|725.7|729.52|726.64|729.52|726.64|728.34|725.46|0
1653573980000|2022-05-26 14:06:20|730.22|727.34|729.28|726.4|730.22|727.34|729.28|726.4|0
1653573990000|2022-05-26 14:06:30|729.75|726.87|728.81|725.93|729.75|726.87|728.81|725.93|0
1653574000000|2022-05-26 14:06:40|729.75|726.87|729.05|726.17|729.75|726.87|728.93|726.05|0
1653574010000|2022-05-26 14:06:50|728.58|725.7|729.75|726.87|729.75|726.87|728.58|725.7|0
1653574020000|2022-05-26 14:07:00|729.05|726.17|728.11|725.23|729.05|726.17|728.11|725.23|0
1653574030000|2022-05-26 14:07:10|727.64|724.76|726.7|723.82|727.64|724.76|726.7|723.82|0
1653574040000|2022-05-26 14:07:20|727.17|724.29|728.11|725.23|728.11|725.23|726.94|724.06|0
1653574050000|2022-05-26 14:07:30|726.94|724.06|726.7|723.82|727.17|724.29|726.7|723.82|0
1653574060000|2022-05-26 14:07:40|728.58|725.7|728.34|725.46|728.58|725.7|728.34|725.46|0
1653574070000|2022-05-26 14:07:50|729.05|726.17|730.22|727.34|730.22|727.34|728.81|725.93|0
1653574080000|2022-05-26 14:08:00|729.75|726.87|729.99|727.11|729.99|727.11|729.05|726.17|0
1653574090000|2022-05-26 14:08:10|729.75|726.87|729.4|726.52|729.75|726.87|729.4|726.52|0
1653574100000|2022-05-26 14:08:20|729.99|727.11|729.75|726.87|729.99|727.11|729.28|726.4|0
1653574110000|2022-05-26 14:08:30|729.99|727.11|729.05|726.17|730.22|727.34|729.05|726.17|0
1653574120000|2022-05-26 14:08:40|728.54|725.66|729.72|726.84|729.72|726.84|728.54|725.66|0
1653574130000|2022-05-26 14:08:50|730.19|727.31|729.01|726.13|730.19|727.31|729.01|726.13|0
1653574140000|2022-05-26 14:09:00|728.07|725.19|729.48|726.6|729.48|726.6|727.73|724.85|0
1653574150000|2022-05-26 14:09:10|729.72|726.84|729.72|726.84|730.19|727.31|729.72|726.84|0
1653574160000|2022-05-26 14:09:20|729.95|727.07|729.95|727.07|730.66|727.78|729.95|727.07|0
1653574170000|2022-05-26 14:09:30|729.48|726.6|729.25|726.37|729.48|726.6|729.25|726.37|0
1653574180000|2022-05-26 14:09:40|728.78|725.9|729.72|726.84|729.72|726.84|728.78|725.9|0
1653574190000|2022-05-26 14:09:50|729.25|726.37|730.19|727.31|730.19|727.31|729.25|726.37|0
1653574200000|2022-05-26 14:10:00|729.95|727.07|730.19|727.31|730.19|727.31|729.95|727.07|0
1653574210000|2022-05-26 14:10:10|730.66|727.78|731.83|728.95|731.83|728.95|730.66|727.78|0
1653574220000|2022-05-26 14:10:20|732.07|729.19|732.54|729.66|732.54|729.66|732.07|729.19|0
1653574230000|2022-05-26 14:10:30|733.01|730.13|732.3|729.42|733.01|730.13|732.3|729.42|0
1653574240000|2022-05-26 14:10:40|732.78|729.9|732.3|729.42|732.78|729.9|731.6|728.72|0
1653574250000|2022-05-26 14:10:50|732.07|729.19|731.36|728.48|732.07|729.19|731.13|728.25|0
1653574260000|2022-05-26 14:11:00|731.83|728.95|731.13|728.25|731.83|728.95|731.02|728.14|0
1653574270000|2022-05-26 14:11:10|731.6|728.72|732.07|729.19|732.07|729.19|731.6|728.72|0
1653574280000|2022-05-26 14:11:20|731.6|728.72|731.49|728.61|731.6|728.72|731.36|728.48|0
1653574290000|2022-05-26 14:11:30|731.36|728.48|729.72|726.84|731.36|728.48|729.72|726.84|0
1653574300000|2022-05-26 14:11:40|729.48|726.6|730.19|727.31|730.19|727.31|729.48|726.6|0
1653574310000|2022-05-26 14:11:50|730.42|727.54|729.72|726.84|730.42|727.54|729.72|726.84|0
1653574320000|2022-05-26 14:12:00|729.25|726.37|727.96|725.08|729.25|726.37|727.96|725.08|0
1653574330000|2022-05-26 14:12:10|728.31|725.43|728.07|725.19|728.54|725.66|728.07|725.19|0
1653574340000|2022-05-26 14:12:20|727.84|724.96|727.6|724.72|727.84|724.96|727.6|724.72|0
1653574350000|2022-05-26 14:12:30|727.49|724.61|726.9|724.02|727.6|724.72|726.9|724.02|0
1653574360000|2022-05-26 14:12:40|727.13|724.25|726.66|723.78|727.13|724.25|726.66|723.78|0
1653574370000|2022-05-26 14:12:50|726.19|723.31|726.43|723.55|726.43|723.55|726.19|723.31|0
1653574380000|2022-05-26 14:13:00|726.66|723.78|727.6|724.72|727.6|724.72|726.66|723.78|0
1653574390000|2022-05-26 14:13:10|727.13|724.25|725.72|722.84|727.13|724.25|725.72|722.84|0
1653574400000|2022-05-26 14:13:20|725.49|722.61|725.72|722.84|725.72|722.84|725.49|722.61|0
1653574410000|2022-05-26 14:13:30|725.49|722.61|725.49|722.61|725.49|722.61|725.25|722.37|0
1653574420000|2022-05-26 14:13:40|725.02|722.14|724.78|721.9|725.25|722.37|724.78|721.9|0
1653574430000|2022-05-26 14:13:50|725.72|722.84|725.49|722.61|725.72|722.84|725.02|722.14|0
1653574440000|2022-05-26 14:14:00|725.72|722.84|725.72|722.84|725.72|722.84|725.25|722.37|0
1653574450000|2022-05-26 14:14:10|725.49|722.61|725.02|722.14|725.49|722.61|725.02|722.14|0
1653574460000|2022-05-26 14:14:20|725.25|722.37|724.32|721.44|725.25|722.37|724.32|721.44|0
1653574470000|2022-05-26 14:14:30|724.55|721.67|723.61|720.73|724.55|721.67|723.61|720.73|0
1653574480000|2022-05-26 14:14:40|723.38|720.5|723.97|721.09|723.97|721.09|723.38|720.5|0
1653574490000|2022-05-26 14:14:50|724.32|721.44|724.78|721.9|724.78|721.9|724.32|721.44|0
1653574500000|2022-05-26 14:15:00|725.02|722.14|724.08|721.2|725.02|722.14|723.85|720.97|0
1653574510000|2022-05-26 14:15:10|723.85|720.97|723.61|720.73|724.08|721.2|723.61|720.73|0
1653574520000|2022-05-26 14:15:20|723.38|720.5|722.91|720.03|723.38|720.5|722.91|720.03|0
1653574530000|2022-05-26 14:15:30|723.38|720.5|722.91|720.03|723.38|720.5|722.67|719.79|0
1653574540000|2022-05-26 14:15:40|722.67|719.79|723.38|720.5|723.5|720.62|722.67|719.79|0
1653574550000|2022-05-26 14:15:50|723.61|720.73|723.38|720.5|723.61|720.73|723.38|720.5|0
1653574560000|2022-05-26 14:16:00|722.67|719.79|722.91|720.03|722.91|720.03|722.67|719.79|0
1653574570000|2022-05-26 14:16:10|723.14|720.26|722.67|719.79|723.14|720.26|722.67|719.79|0
1653574580000|2022-05-26 14:16:20|722.91|720.03|722.67|719.79|723.14|720.26|722.67|719.79|0
1653574590000|2022-05-26 14:16:30|722.44|719.56|722.91|720.03|722.91|720.03|722.44|719.56|0
1653574600000|2022-05-26 14:16:40|723.14|720.26|722.67|719.79|723.14|720.26|722.67|719.79|0
1653574610000|2022-05-26 14:16:50|722.91|720.03|722.44|719.56|722.91|720.03|722.44|719.56|0
1653574620000|2022-05-26 14:17:00|722.67|719.79|723.38|720.5|723.38|720.5|722.67|719.79|0
1653574630000|2022-05-26 14:17:10|723.61|720.73|723.61|720.73|723.61|720.73|723.38|720.5|0
1653574640000|2022-05-26 14:17:20|722.91|720.03|723.61|720.73|723.61|720.73|722.91|720.03|0
1653574650000|2022-05-26 14:17:30|722.91|720.03|723.38|720.5|723.38|720.5|722.91|720.03|0
1653574660000|2022-05-26 14:17:40|722.91|720.03|723.14|720.26|723.14|720.26|722.67|719.79|0
1653574670000|2022-05-26 14:17:50|723.38|720.5|723.85|720.97|723.85|720.97|723.14|720.26|0
1653574680000|2022-05-26 14:18:00|724.08|721.2|725.02|722.14|725.02|722.14|724.08|721.2|0
1653574690000|2022-05-26 14:18:10|724.08|721.2|723.85|720.97|724.55|721.67|723.85|720.97|0
1653574700000|2022-05-26 14:18:20|723.61|720.73|723.38|720.5|723.85|720.97|723.38|720.5|0
1653574710000|2022-05-26 14:18:30|723.61|720.73|722.6|719.72|723.61|720.73|722.37|719.49|0
1653574720000|2022-05-26 14:18:40|722.37|719.49|722.37|719.49|722.84|719.96|722.37|719.49|0
1653574730000|2022-05-26 14:18:50|722.6|719.72|722.6|719.72|722.84|719.96|722.37|719.49|0
1653574740000|2022-05-26 14:19:00|722.37|719.49|723.07|720.19|723.07|720.19|722.37|719.49|0
1653574750000|2022-05-26 14:19:10|722.84|719.96|723.31|720.43|723.31|720.43|722.6|719.72|0
1653574760000|2022-05-26 14:19:20|722.6|719.72|723.31|720.43|723.31|720.43|722.6|719.72|0
1653574770000|2022-05-26 14:19:30|723.07|720.19|723.07|720.19|723.07|720.19|722.6|719.72|0
1653574780000|2022-05-26 14:19:40|722.6|719.72|721.9|719.02|722.6|719.72|721.9|719.02|0
1653574790000|2022-05-26 14:19:50|721.67|718.79|721.43|718.55|721.9|719.02|721.43|718.55|0
1653574800000|2022-05-26 14:20:00|721.2|718.32|721.2|718.32|721.2|718.32|720.96|718.08|0
1653574810000|2022-05-26 14:20:10|721.43|718.55|722.37|719.49|722.37|719.49|720.96|718.08|0
1653574820000|2022-05-26 14:20:20|722.84|719.96|721.67|718.79|722.84|719.96|721.67|718.79|0
1653574830000|2022-05-26 14:20:30|722.6|719.72|721.9|719.02|723.07|720.19|721.9|719.02|0
1653574840000|2022-05-26 14:20:40|722.13|719.25|723.07|720.19|723.07|720.19|722.13|719.25|0
1653574850000|2022-05-26 14:20:50|723.54|720.66|723.54|720.66|723.54|720.66|723.07|720.19|0
1653574860000|2022-05-26 14:21:00|723.31|720.43|723.54|720.66|723.54|720.66|722.84|719.96|0
1653574870000|2022-05-26 14:21:10|723.77|720.89|723.54|720.66|724.24|721.36|723.54|720.66|0
1653574880000|2022-05-26 14:21:20|722.84|719.96|722.6|719.72|723.07|720.19|722.6|719.72|0
1653574890000|2022-05-26 14:21:30|723.07|720.19|723.31|720.43|723.31|720.43|722.37|719.49|0
1653574900000|2022-05-26 14:21:40|723.54|720.66|723.31|720.43|723.54|720.66|723.31|720.43|0
1653574910000|2022-05-26 14:21:50|723.07|720.19|722.6|719.72|723.07|720.19|722.6|719.72|0
1653574920000|2022-05-26 14:22:00|722.37|719.49|722.13|719.25|722.37|719.49|721.67|718.79|0
1653574930000|2022-05-26 14:22:10|721.67|718.79|720.96|718.08|721.67|718.79|720.96|718.08|0
1653574940000|2022-05-26 14:22:20|720.49|717.61|720.49|717.61|720.49|717.61|720.15|717.27|0
1653574950000|2022-05-26 14:22:30|720.26|717.38|719.79|716.91|720.26|717.38|719.79|716.91|0
1653574960000|2022-05-26 14:22:40|719.56|716.68|718.62|715.74|719.56|716.68|718.62|715.74|0
1653574970000|2022-05-26 14:22:50|719.09|716.21|720.26|717.38|720.26|717.38|719.09|716.21|0
1653574980000|2022-05-26 14:23:00|720.49|717.61|720.38|717.5|720.49|717.61|720.03|717.15|0
1653574990000|2022-05-26 14:23:10|720.73|717.85|721.43|718.55|721.43|718.55|720.73|717.85|0
1653575000000|2022-05-26 14:23:20|721.67|718.79|720.96|718.08|721.67|718.79|720.96|718.08|0
1653575010000|2022-05-26 14:23:30|721.2|718.32|721.43|718.55|721.43|718.55|720.96|718.08|0
1653575020000|2022-05-26 14:23:40|721.67|718.79|720.73|717.85|721.67|718.79|720.73|717.85|0
1653575030000|2022-05-26 14:23:50|720.96|718.08|721.43|718.55|721.43|718.55|720.73|717.85|0
1653575040000|2022-05-26 14:24:00|721.08|718.2|720.96|718.08|721.08|718.2|720.73|717.85|0
1653575050000|2022-05-26 14:24:10|720.73|717.85|720.03|717.15|720.73|717.85|720.03|717.15|0
1653575060000|2022-05-26 14:24:20|720.73|717.85|721.2|718.32|721.2|718.32|720.73|717.85|0
1653575070000|2022-05-26 14:24:30|721.43|718.55|720.03|717.15|721.43|718.55|720.03|717.15|0
1653575080000|2022-05-26 14:24:40|720.26|717.38|720.03|717.15|720.26|717.38|720.03|717.15|0
1653575090000|2022-05-26 14:24:50|720.26|717.38|719.79|716.91|720.26|717.38|719.79|716.91|0
1653575100000|2022-05-26 14:25:00|719.56|716.68|720.03|717.15|720.26|717.38|719.56|716.68|0
1653575110000|2022-05-26 14:25:10|720.49|717.61|721.43|718.55|721.43|718.55|720.49|717.61|0
1653575120000|2022-05-26 14:25:20|720.96|718.08|720.96|718.08|720.96|718.08|720.49|717.61|0
1653575130000|2022-05-26 14:25:30|720.73|717.85|721.2|718.32|721.2|718.32|720.26|717.38|0
1653575140000|2022-05-26 14:25:40|720.96|718.08|721.2|718.32|721.2|718.32|720.73|717.85|0
1653575150000|2022-05-26 14:25:50|721.66|718.78|722.13|719.25|722.13|719.25|721.43|718.55|0
1653575160000|2022-05-26 14:26:00|721.66|718.78|721.66|718.78|721.66|718.78|720.49|717.61|0
1653575170000|2022-05-26 14:26:10|722.37|719.49|721.9|719.02|722.37|719.49|721.79|718.91|0
1653575180000|2022-05-26 14:26:20|721.2|718.32|721.66|718.78|721.9|719.02|721.2|718.32|0
1653575190000|2022-05-26 14:26:30|721.9|719.02|721.9|719.02|722.13|719.25|721.66|718.78|0
1653575200000|2022-05-26 14:26:40|722.13|719.25|722.13|719.25|722.13|719.25|722.13|719.25|0
1653575210000|2022-05-26 14:26:50|722.6|719.72|722.84|719.96|722.84|719.96|722.6|719.72|0
1653575220000|2022-05-26 14:27:00|723.07|720.19|722.13|719.25|723.07|720.19|722.13|719.25|0
1653575230000|2022-05-26 14:27:10|721.9|719.02|722.13|719.25|722.13|719.25|721.66|718.78|0
1653575240000|2022-05-26 14:27:20|721.9|719.02|722.13|719.25|722.84|719.96|721.9|719.02|0
1653575250000|2022-05-26 14:27:30|722.6|719.72|722.13|719.25|722.6|719.72|722.13|719.25|0
1653575260000|2022-05-26 14:27:40|721.9|719.02|722.13|719.25|722.37|719.49|721.9|719.02|0
1653575270000|2022-05-26 14:27:50|721.9|719.02|722.13|719.25|722.13|719.25|721.9|719.02|0
1653575280000|2022-05-26 14:28:00|722.02|719.14|722.13|719.25|722.13|719.25|721.66|718.78|0
1653575290000|2022-05-26 14:28:10|722.37|719.49|723.07|720.19|723.07|720.19|722.37|719.49|0
1653575300000|2022-05-26 14:28:20|722.6|719.72|723.3|720.42|723.3|720.42|722.6|719.72|0
1653575310000|2022-05-26 14:28:30|723.07|720.19|722.6|719.72|723.07|720.19|722.6|719.72|0
1653575320000|2022-05-26 14:28:40|722.84|719.96|723.54|720.66|723.54|720.66|722.84|719.96|0
1653575330000|2022-05-26 14:28:50|723.77|720.89|723.77|720.89|723.77|720.89|723.54|720.66|0
1653575340000|2022-05-26 14:29:00|723.3|720.42|723.77|720.89|723.77|720.89|723.07|720.19|0
1653575350000|2022-05-26 14:29:10|724.24|721.36|724.71|721.83|724.71|721.83|724.24|721.36|0
1653575360000|2022-05-26 14:29:20|724.95|722.07|724.48|721.6|724.95|722.07|724.48|721.6|0
1653575370000|2022-05-26 14:29:30|724.71|721.83|724.95|722.07|725.41|722.53|724.71|721.83|0
1653575380000|2022-05-26 14:29:40|725.18|722.3|724.95|722.07|725.18|722.3|724.95|722.07|0
1653575390000|2022-05-26 14:29:50|724.71|721.83|724.71|721.83|724.95|722.07|724.71|721.83|0
1653575400000|2022-05-26 14:30:00|724.24|721.36|723.77|720.89|724.24|721.36|723.3|720.42|0
1653575410000|2022-05-26 14:30:10|723.3|720.42|723.3|720.42|723.3|720.42|723.07|720.19|0
1653575420000|2022-05-26 14:30:20|723.54|720.66|723.3|720.42|723.54|720.66|723.3|720.42|0
1653575430000|2022-05-26 14:30:30|723.54|720.66|723.54|720.66|723.77|720.89|723.54|720.66|0
1653575440000|2022-05-26 14:30:40|723.77|720.89|724.95|722.07|724.95|722.07|723.77|720.89|0
1653575450000|2022-05-26 14:30:50|725.41|722.53|725.41|722.53|726.12|723.24|725.41|722.53|0
1653575460000|2022-05-26 14:31:00|725.88|723|725.88|723|725.88|723|725.65|722.77|0
1653575470000|2022-05-26 14:31:10|725.85|722.97|725.85|722.97|726.08|723.2|725.85|722.97|0
1653575480000|2022-05-26 14:31:20|724.91|722.03|725.03|722.15|725.03|722.15|724.91|722.03|0
1653575490000|2022-05-26 14:31:30|724.44|721.56|724.2|721.32|725.14|722.26|724.2|721.32|0
1653575500000|2022-05-26 14:31:40|723.97|721.09|724.67|721.79|724.67|721.79|723.97|721.09|0
1653575510000|2022-05-26 14:31:50|724.91|722.03|725.14|722.26|725.14|722.26|724.44|721.56|0
1653575520000|2022-05-26 14:32:00|725.61|722.73|725.38|722.5|725.61|722.73|725.38|722.5|0
1653575530000|2022-05-26 14:32:10|725.14|722.26|725.14|722.26|725.14|722.26|725.14|722.26|0
1653575540000|2022-05-26 14:32:20|724.91|722.03|724.67|721.79|725.14|722.26|724.67|721.79|0
1653575550000|2022-05-26 14:32:30|725.14|722.26|724.91|722.03|725.14|722.26|724.67|721.79|0
1653575560000|2022-05-26 14:32:40|724.67|721.79|724.91|722.03|724.91|722.03|724.67|721.79|0
1653575570000|2022-05-26 14:32:50|725.14|722.26|725.61|722.73|725.61|722.73|725.14|722.26|0
1653575580000|2022-05-26 14:33:00|725.85|722.97|725.85|722.97|726.08|723.2|725.85|722.97|0
1653575590000|2022-05-26 14:33:10|726.08|723.2|726.32|723.44|726.32|723.44|725.85|722.97|0
1653575600000|2022-05-26 14:33:20|726.79|723.91|727.49|724.61|727.49|724.61|726.79|723.91|0
1653575610000|2022-05-26 14:33:30|727.26|724.38|727.02|724.14|727.26|724.38|726.79|723.91|0
1653575620000|2022-05-26 14:33:40|727.49|724.61|727.73|724.85|727.73|724.85|727.49|724.61|0
1653575630000|2022-05-26 14:33:50|727.96|725.08|727.96|725.08|727.96|725.08|727.73|724.85|0
1653575640000|2022-05-26 14:34:00|728.43|725.55|728.67|725.79|728.67|725.79|728.43|725.55|0
1653575650000|2022-05-26 14:34:10|727.96|725.08|727.49|724.61|727.96|725.08|727.49|724.61|0
1653575660000|2022-05-26 14:34:20|727.26|724.38|727.14|724.26|727.49|724.61|727.02|724.14|0
1653575670000|2022-05-26 14:34:30|727.26|724.38|727.26|724.38|727.26|724.38|727.02|724.14|0
1653575680000|2022-05-26 14:34:40|726.79|723.91|727.49|724.61|727.49|724.61|726.55|723.67|0
1653575690000|2022-05-26 14:34:50|727.26|724.38|727.26|724.38|727.49|724.61|727.26|724.38|0
1653575700000|2022-05-26 14:35:00|727.02|724.14|726.44|723.56|727.02|724.14|726.44|723.56|0
1653575710000|2022-05-26 14:35:10|726.32|723.44|725.38|722.5|726.32|723.44|725.38|722.5|0
1653575720000|2022-05-26 14:35:20|724.67|721.79|724.91|722.03|724.91|722.03|724.44|721.56|0
1653575730000|2022-05-26 14:35:30|724.2|721.32|724.91|722.03|724.91|722.03|723.97|721.09|0
1653575740000|2022-05-26 14:35:40|724.2|721.32|724.2|721.32|724.2|721.32|723.97|721.09|0
1653575750000|2022-05-26 14:35:50|723.97|721.09|723.5|720.62|723.97|721.09|723.5|720.62|0
1653575760000|2022-05-26 14:36:00|723.26|720.38|723.26|720.38|723.5|720.62|722.79|719.91|0
1653575770000|2022-05-26 14:36:10|723.03|720.15|724.2|721.32|724.2|721.32|723.03|720.15|0
1653575780000|2022-05-26 14:36:20|724.44|721.56|723.5|720.62|724.44|721.56|723.5|720.62|0
1653575790000|2022-05-26 14:36:30|723.03|720.15|723.5|720.62|723.5|720.62|722.79|719.91|0
1653575800000|2022-05-26 14:36:40|723.03|720.15|723.03|720.15|723.03|720.15|722.79|719.91|0
1653575810000|2022-05-26 14:36:50|723.26|720.38|723.03|720.15|723.26|720.38|723.03|720.15|0
1653575820000|2022-05-26 14:37:00|722.79|719.91|722.79|719.91|723.26|720.38|722.79|719.91|0
1653575830000|2022-05-26 14:37:10|722.56|719.68|722.79|719.91|723.03|720.15|722.09|719.21|0
1653575840000|2022-05-26 14:37:20|723.26|720.38|723.03|720.15|723.26|720.38|723.03|720.15|0
1653575850000|2022-05-26 14:37:30|723.5|720.62|724.56|721.68|724.56|721.68|723.5|720.62|0
1653575860000|2022-05-26 14:37:40|724.2|721.32|723.97|721.09|724.2|721.32|723.26|720.38|0
1653575870000|2022-05-26 14:37:50|724.44|721.56|723.03|720.15|724.44|721.56|723.03|720.15|0
1653575880000|2022-05-26 14:38:00|723.73|720.85|723.97|721.09|723.97|721.09|723.73|720.85|0
1653575890000|2022-05-26 14:38:10|723.5|720.62|722.56|719.68|723.5|720.62|722.56|719.68|0
1653575900000|2022-05-26 14:38:20|722.79|719.91|722.33|719.45|722.79|719.91|722.33|719.45|0
1653575910000|2022-05-26 14:38:30|723.03|720.15|723.73|720.85|723.73|720.85|722.79|719.91|0
1653575920000|2022-05-26 14:38:40|723.97|721.09|723.03|720.15|723.97|721.09|723.03|720.15|0
1653575930000|2022-05-26 14:38:50|722.79|719.91|723.15|720.27|723.15|720.27|722.79|719.91|0
1653575940000|2022-05-26 14:39:00|723.26|720.38|723.26|720.38|723.73|720.85|723.03|720.15|0
1653575950000|2022-05-26 14:39:10|723.03|720.15|722.33|719.45|723.03|720.15|722.33|719.45|0
1653575960000|2022-05-26 14:39:20|722.79|719.91|722.33|719.45|722.79|719.91|722.33|719.45|0
1653575970000|2022-05-26 14:39:30|722.09|719.21|722.33|719.45|722.33|719.45|721.86|718.98|0
1653575980000|2022-05-26 14:39:40|721.62|718.74|722.79|719.91|722.79|719.91|721.62|718.74|0
1653575990000|2022-05-26 14:39:50|722.09|719.21|721.62|718.74|722.56|719.68|721.62|718.74|0
1653576000000|2022-05-26 14:40:00|721.86|718.98|721.86|718.98|722.09|719.21|721.86|718.98|0
1653576010000|2022-05-26 14:40:10|721.39|718.51|721.86|718.98|721.86|718.98|720.68|717.8|0
1653576020000|2022-05-26 14:40:20|721.15|718.27|721.39|718.51|721.39|718.51|720.92|718.04|0
1653576030000|2022-05-26 14:40:30|720.92|718.04|722.79|719.91|722.79|719.91|720.92|718.04|0
1653576040000|2022-05-26 14:40:40|723.26|720.38|723.03|720.15|723.5|720.62|723.03|720.15|0
1653576050000|2022-05-26 14:40:50|723.5|720.62|722.56|719.68|723.5|720.62|722.56|719.68|0
1653576060000|2022-05-26 14:41:00|723.26|720.38|723.97|721.09|723.97|721.09|723.26|720.38|0
1653576070000|2022-05-26 14:41:10|724.44|721.56|724.2|721.32|724.67|721.79|724.2|721.32|0
1653576080000|2022-05-26 14:41:20|723.5|720.62|723.15|720.27|723.5|720.62|723.03|720.15|0
1653576090000|2022-05-26 14:41:30|723.5|720.62|722.56|719.68|723.5|720.62|722.56|719.68|0
1653576100000|2022-05-26 14:41:40|722.32|719.44|722.09|719.21|722.56|719.68|722.09|719.21|0
1653576110000|2022-05-26 14:41:50|721.86|718.98|722.56|719.68|722.56|719.68|721.86|718.98|0
1653576120000|2022-05-26 14:42:00|722.45|719.57|723.26|720.38|723.26|720.38|722.45|719.57|0
1653576130000|2022-05-26 14:42:10|723.5|720.62|723.73|720.85|723.73|720.85|723.5|720.62|0
1653576140000|2022-05-26 14:42:20|723.97|721.09|724.44|721.56|724.44|721.56|723.97|721.09|0
1653576150000|2022-05-26 14:42:30|724.2|721.32|724.91|722.03|724.91|722.03|724.2|721.32|0
1653576160000|2022-05-26 14:42:40|724.2|721.32|724.44|721.56|724.44|721.56|723.73|720.85|0
1653576170000|2022-05-26 14:42:50|724.67|721.79|724.91|722.03|724.91|722.03|724.67|721.79|0
1653576180000|2022-05-26 14:43:00|724.67|721.79|724.4|721.52|724.87|721.99|724.4|721.52|0
1653576190000|2022-05-26 14:43:10|724.64|721.76|724.17|721.29|724.64|721.76|723.93|721.05|0
1653576200000|2022-05-26 14:43:20|723.46|720.58|723.23|720.35|723.46|720.58|722.99|720.11|0
1653576210000|2022-05-26 14:43:30|723.46|720.58|722.99|720.11|723.46|720.58|722.99|720.11|0
1653576220000|2022-05-26 14:43:40|722.76|719.88|722.88|720|723.23|720.35|722.76|719.88|0
1653576230000|2022-05-26 14:43:50|723.23|720.35|722.99|720.11|723.23|720.35|722.76|719.88|0
1653576240000|2022-05-26 14:44:00|723.35|720.47|722.99|720.11|723.35|720.47|722.99|720.11|0
1653576250000|2022-05-26 14:44:10|723.23|720.35|722.52|719.64|723.46|720.58|722.52|719.64|0
1653576260000|2022-05-26 14:44:20|722.76|719.88|722.76|719.88|722.76|719.88|722.52|719.64|0
1653576270000|2022-05-26 14:44:30|722.29|719.41|722.65|719.77|722.65|719.77|722.29|719.41|0
1653576280000|2022-05-26 14:44:40|722.99|720.11|722.52|719.64|723.23|720.35|722.52|719.64|0
1653576290000|2022-05-26 14:44:50|722.76|719.88|723.23|720.35|723.23|720.35|722.52|719.64|0
1653576300000|2022-05-26 14:45:00|723.46|720.58|723.7|720.82|723.7|720.82|723.23|720.35|0
1653576310000|2022-05-26 14:45:10|723.46|720.58|723.93|721.05|723.93|721.05|723.46|720.58|0
1653576320000|2022-05-26 14:45:20|724.64|721.76|725.11|722.23|725.11|722.23|724.64|721.76|0
1653576330000|2022-05-26 14:45:30|724.64|721.76|725.81|722.93|725.81|722.93|724.64|721.76|0
1653576340000|2022-05-26 14:45:40|726.28|723.4|726.28|723.4|726.28|723.4|726.05|723.17|0
1653576350000|2022-05-26 14:45:50|726.52|723.64|726.52|723.64|726.75|723.87|726.52|723.64|0
1653576360000|2022-05-26 14:46:00|726.28|723.4|724.64|721.76|726.28|723.4|724.64|721.76|0
1653576370000|2022-05-26 14:46:10|725.11|722.23|724.87|721.99|725.47|722.59|724.87|721.99|0
1653576380000|2022-05-26 14:46:20|723.93|721.05|723.7|720.82|723.93|721.05|723.46|720.58|0
1653576390000|2022-05-26 14:46:30|723.23|720.35|722.76|719.88|723.23|720.35|722.76|719.88|0
1653576400000|2022-05-26 14:46:40|722.52|719.64|722.99|720.11|722.99|720.11|722.52|719.64|0
1653576410000|2022-05-26 14:46:50|723.7|720.82|722.99|720.11|723.7|720.82|722.76|719.88|0
1653576420000|2022-05-26 14:47:00|723.23|720.35|723.93|721.05|723.93|721.05|723.23|720.35|0
1653576430000|2022-05-26 14:47:10|723.23|720.35|722.99|720.11|723.46|720.58|722.99|720.11|0
1653576440000|2022-05-26 14:47:20|723.7|720.82|723.46|720.58|723.7|720.82|723.23|720.35|0
1653576450000|2022-05-26 14:47:30|724.4|721.52|724.4|721.52|724.87|721.99|724.17|721.29|0
1653576460000|2022-05-26 14:47:40|724.64|721.76|724.29|721.41|724.64|721.76|724.29|721.41|0
1653576470000|2022-05-26 14:47:50|724.64|721.76|724.4|721.52|724.87|721.99|724.4|721.52|0
1653576480000|2022-05-26 14:48:00|723.93|721.05|723.93|721.05|723.93|721.05|723.7|720.82|0
1653576490000|2022-05-26 14:48:10|723.7|720.82|723.46|720.58|723.7|720.82|723.46|720.58|0
1653576500000|2022-05-26 14:48:20|723.7|720.82|723.7|720.82|723.7|720.82|723.7|720.82|0
1653576510000|2022-05-26 14:48:30|723.93|721.05|723.23|720.35|723.93|721.05|723.23|720.35|0
1653576520000|2022-05-26 14:48:40|723.7|720.82|722.99|720.11|723.7|720.82|722.99|720.11|0
1653576530000|2022-05-26 14:48:50|722.76|719.88|722.05|719.17|722.76|719.88|722.05|719.17|0
1653576540000|2022-05-26 14:49:00|721.82|718.94|722.29|719.41|722.29|719.41|721.35|718.47|0
1653576550000|2022-05-26 14:49:10|722.99|720.11|722.05|719.17|722.99|720.11|722.05|719.17|0
1653576560000|2022-05-26 14:49:20|721.82|718.94|722.05|719.17|722.05|719.17|721.82|718.94|0
1653576570000|2022-05-26 14:49:30|721.82|718.94|721.82|718.94|721.82|718.94|721.58|718.7|0
1653576580000|2022-05-26 14:49:40|721.58|718.7|721.7|718.82|721.82|718.94|721.58|718.7|0
1653576590000|2022-05-26 14:49:50|722.05|719.17|721.82|718.94|722.05|719.17|721.82|718.94|0
1653576600000|2022-05-26 14:50:00|721.58|718.7|720.88|718|721.58|718.7|720.88|718|0
1653576610000|2022-05-26 14:50:10|720.64|717.76|720.41|717.53|720.64|717.76|720.41|717.53|0
1653576620000|2022-05-26 14:50:20|719.7|716.82|719.7|716.82|720.41|717.53|719.7|716.82|0
1653576630000|2022-05-26 14:50:30|719.47|716.59|719.47|716.59|719.47|716.59|719.23|716.35|0
1653576640000|2022-05-26 14:50:40|719.23|716.35|718.53|715.65|719.23|716.35|718.53|715.65|0
1653576650000|2022-05-26 14:50:50|718.77|715.89|718.53|715.65|718.77|715.89|718.53|715.65|0
1653576660000|2022-05-26 14:51:00|718.77|715.89|719|716.12|719|716.12|718.53|715.65|0
1653576670000|2022-05-26 14:51:10|719.23|716.35|719.23|716.35|719.23|716.35|719|716.12|0
1653576680000|2022-05-26 14:51:20|719|716.12|719|716.12|719.47|716.59|719|716.12|0
1653576690000|2022-05-26 14:51:30|718.77|715.89|718.53|715.65|718.77|715.89|718.3|715.42|0
1653576700000|2022-05-26 14:51:40|718.3|715.42|718.53|715.65|718.53|715.65|718.3|715.42|0
1653576710000|2022-05-26 14:51:50|718.77|715.89|718.3|715.42|718.77|715.89|718.3|715.42|0
1653576720000|2022-05-26 14:52:00|718.06|715.18|718.53|715.65|718.53|715.65|718.06|715.18|0
1653576730000|2022-05-26 14:52:10|718.77|715.89|719.7|716.82|719.7|716.82|718.77|715.89|0
1653576740000|2022-05-26 14:52:20|719.47|716.59|719.23|716.35|719.47|716.59|719|716.12|0
1653576750000|2022-05-26 14:52:30|719.47|716.59|719|716.12|719.47|716.59|719|716.12|0
1653576760000|2022-05-26 14:52:40|719.23|716.35|718.53|715.65|719.23|716.35|718.53|715.65|0
1653576770000|2022-05-26 14:52:50|718.3|715.42|718.53|715.65|718.53|715.65|718.06|715.18|0
1653576780000|2022-05-26 14:53:00|718.77|715.89|718.77|715.89|719|716.12|718.77|715.89|0
1653576790000|2022-05-26 14:53:10|719|716.12|719.94|717.06|719.94|717.06|719|716.12|0
1653576800000|2022-05-26 14:53:20|719.47|716.59|719.7|716.82|719.7|716.82|719.23|716.35|0
1653576810000|2022-05-26 14:53:30|720.41|717.53|720.41|717.53|720.41|717.53|720.17|717.29|0
1653576820000|2022-05-26 14:53:40|720.17|717.29|720.41|717.53|720.64|717.76|720.17|717.29|0
1653576830000|2022-05-26 14:53:50|719.94|717.06|720.41|717.53|720.41|717.53|719.47|716.59|0
1653576840000|2022-05-26 14:54:00|720.88|718|721.58|718.7|721.82|718.94|720.88|718|0
1653576850000|2022-05-26 14:54:10|721.82|718.94|721.58|718.7|721.82|718.94|721.35|718.47|0
1653576860000|2022-05-26 14:54:20|721.82|718.94|721.58|718.7|721.82|718.94|721.58|718.7|0
1653576870000|2022-05-26 14:54:30|720.88|718|720.88|718|720.88|718|720.17|717.29|0
1653576880000|2022-05-26 14:54:40|721.11|718.23|720.41|717.53|721.11|718.23|720.41|717.53|0
1653576890000|2022-05-26 14:54:50|720.64|717.76|720.41|717.53|720.64|717.76|720.41|717.53|0
1653576900000|2022-05-26 14:55:00|720.17|717.29|720.17|717.29|720.41|717.53|720.17|717.29|0
1653576910000|2022-05-26 14:55:10|720.41|717.53|720.88|718|720.88|718|720.41|717.53|0
1653576920000|2022-05-26 14:55:20|721.11|718.23|720.17|717.29|721.11|718.23|719.94|717.06|0
1653576930000|2022-05-26 14:55:30|720.64|717.76|720.64|717.76|721.58|718.7|720.64|717.76|0
1653576940000|2022-05-26 14:55:40|720.41|717.53|720.17|717.29|720.41|717.53|720.17|717.29|0
1653576950000|2022-05-26 14:55:50|720.3|717.42|720.88|718|720.88|718|720.3|717.42|0
1653576960000|2022-05-26 14:56:00|719.94|717.06|720.17|717.29|720.17|717.29|719.47|716.59|0
1653576970000|2022-05-26 14:56:10|720.41|717.53|719.7|716.82|720.41|717.53|719.7|716.82|0
1653576980000|2022-05-26 14:56:20|719.47|716.59|719.47|716.59|719.7|716.82|719.47|716.59|0
1653576990000|2022-05-26 14:56:30|719.7|716.82|719.47|716.59|719.7|716.82|719.47|716.59|0
1653577000000|2022-05-26 14:56:40|719.7|716.82|719|716.12|719.7|716.82|719|716.12|0
1653577010000|2022-05-26 14:56:50|718.76|715.88|718.76|715.88|719|716.12|718.53|715.65|0
1653577020000|2022-05-26 14:57:00|719.47|716.59|719.47|716.59|719.7|716.82|719.47|716.59|0
1653577030000|2022-05-26 14:57:10|719.7|716.82|720.64|717.76|720.64|717.76|719.7|716.82|0
1653577040000|2022-05-26 14:57:20|720.53|717.65|720.41|717.53|720.88|718|720.41|717.53|0
1653577050000|2022-05-26 14:57:30|720.29|717.41|719.94|717.06|720.29|717.41|719.83|716.95|0
1653577060000|2022-05-26 14:57:40|720.41|717.53|719.94|717.06|720.41|717.53|719.94|717.06|0
1653577070000|2022-05-26 14:57:50|719.7|716.82|719.47|716.59|719.7|716.82|719.47|716.59|0
1653577080000|2022-05-26 14:58:00|719.7|716.82|719.7|716.82|719.7|716.82|719.23|716.35|0
1653577090000|2022-05-26 14:58:10|720.41|717.53|720.17|717.29|720.64|717.76|720.17|717.29|0
1653577100000|2022-05-26 14:58:20|720.41|717.53|720.17|717.29|720.41|717.53|720.17|717.29|0
1653577110000|2022-05-26 14:58:30|719.94|717.06|719.94|717.06|720.64|717.76|719.94|717.06|0
1653577120000|2022-05-26 14:58:40|719.7|716.82|719.7|716.82|720.41|717.53|719.7|716.82|0
1653577130000|2022-05-26 14:58:50|719.47|716.59|718.76|715.88|719.47|716.59|718.76|715.88|0
1653577140000|2022-05-26 14:59:00|718.53|715.65|717.59|714.71|718.53|715.65|717.59|714.71|0
1653577150000|2022-05-26 14:59:10|717.83|714.95|718.06|715.18|718.53|715.65|717.83|714.95|0
1653577160000|2022-05-26 14:59:20|718.3|715.42|718.06|715.18|718.3|715.42|717.83|714.95|0
1653577170000|2022-05-26 14:59:30|717.83|714.95|717.59|714.71|717.83|714.95|717.59|714.71|0
1653577180000|2022-05-26 14:59:40|717.83|714.95|718.06|715.18|718.06|715.18|717.83|714.95|0
1653577190000|2022-05-26 14:59:50|717.83|714.95|718.29|715.41|718.29|715.41|717.59|714.71|0
1653577200000|2022-05-26 15:00:00|717.83|714.95|718.29|715.41|718.29|715.41|717.83|714.95|0
1653577210000|2022-05-26 15:00:10|718.53|715.65|718.53|715.65|718.53|715.65|717.83|714.95|0
1653577220000|2022-05-26 15:00:20|718.76|715.88|717.83|714.95|718.76|715.88|717.83|714.95|0
1653577230000|2022-05-26 15:00:30|717.59|714.71|716.65|713.77|717.59|714.71|716.42|713.54|0
1653577240000|2022-05-26 15:00:40|716.42|713.54|715.48|712.6|716.42|713.54|715.48|712.6|0
1653577250000|2022-05-26 15:00:50|715.72|712.84|715.01|712.13|715.72|712.84|715.01|712.13|0
1653577260000|2022-05-26 15:01:00|715.25|712.37|715.48|712.6|715.48|712.6|715.25|712.37|0
1653577270000|2022-05-26 15:01:10|715.01|712.13|714.54|711.66|715.01|712.13|714.31|711.43|0
1653577280000|2022-05-26 15:01:20|714.78|711.9|714.07|711.19|714.78|711.9|714.07|711.19|0
1653577290000|2022-05-26 15:01:30|714.31|711.43|714.31|711.43|714.31|711.43|714.07|711.19|0
1653577300000|2022-05-26 15:01:40|714.54|711.66|714.31|711.43|714.54|711.66|714.07|711.19|0
1653577310000|2022-05-26 15:01:50|714.54|711.66|714.31|711.43|714.54|711.66|714.31|711.43|0
1653577320000|2022-05-26 15:02:00|714.07|711.19|714.78|711.9|715.01|712.13|714.07|711.19|0
1653577330000|2022-05-26 15:02:10|714.31|711.43|714.07|711.19|714.54|711.66|714.07|711.19|0
1653577340000|2022-05-26 15:02:20|714.31|711.43|714.54|711.66|714.54|711.66|714.31|711.43|0
1653577350000|2022-05-26 15:02:30|714.31|711.43|713.84|710.96|714.31|711.43|713.84|710.96|0
1653577360000|2022-05-26 15:02:40|714.07|711.19|714.07|711.19|714.07|711.19|714.07|711.19|0
1653577370000|2022-05-26 15:02:50|713.84|710.96|713.61|710.73|713.84|710.96|713.61|710.73|0
1653577380000|2022-05-26 15:03:00|713.37|710.49|713.37|710.49|713.61|710.73|713.37|710.49|0
1653577390000|2022-05-26 15:03:10|713.14|710.26|713.37|710.49|713.37|710.49|713.14|710.26|0
1653577400000|2022-05-26 15:03:20|713.14|710.26|713.84|710.96|713.84|710.96|713.14|710.26|0
1653577410000|2022-05-26 15:03:30|713.61|710.73|713.37|710.49|713.73|710.85|713.37|710.49|0
1653577420000|2022-05-26 15:03:40|713.14|710.26|712.9|710.02|713.14|710.26|712.9|710.02|0
1653577430000|2022-05-26 15:03:50|713.37|710.49|712.9|710.02|713.37|710.49|712.9|710.02|0
1653577440000|2022-05-26 15:04:00|712.67|709.79|712.67|709.79|712.67|709.79|712.67|709.79|0
1653577450000|2022-05-26 15:04:10|712.44|709.56|711.97|709.09|712.44|709.56|711.97|709.09|0
1653577460000|2022-05-26 15:04:20|712.2|709.32|711.73|708.85|712.2|709.32|711.73|708.85|0
1653577470000|2022-05-26 15:04:30|711.5|708.62|711.73|708.85|711.97|709.09|711.5|708.62|0
1653577480000|2022-05-26 15:04:40|711.5|708.62|711.97|709.09|711.97|709.09|711.5|708.62|0
1653577490000|2022-05-26 15:04:50|711.5|708.62|711.97|709.09|712.2|709.32|711.5|708.62|0
1653577500000|2022-05-26 15:05:00|712.2|709.32|711.97|709.09|712.2|709.32|711.73|708.85|0
1653577510000|2022-05-26 15:05:10|711.73|708.85|711.5|708.62|711.73|708.85|711.26|708.38|0
1653577520000|2022-05-26 15:05:20|711.85|708.97|712.43|709.55|712.43|709.55|711.85|708.97|0
1653577530000|2022-05-26 15:05:30|712.67|709.79|713.37|710.49|713.37|710.49|712.67|709.79|0
1653577540000|2022-05-26 15:05:40|713.61|710.73|713.14|710.26|713.61|710.73|713.14|710.26|0
1653577550000|2022-05-26 15:05:50|713.61|710.73|713.37|710.49|713.61|710.73|713.14|710.26|0
1653577560000|2022-05-26 15:06:00|713.84|710.96|713.61|710.73|713.84|710.96|713.61|710.73|0
1653577570000|2022-05-26 15:06:10|712.67|709.79|713.61|710.73|713.61|710.73|712.67|709.79|0
1653577580000|2022-05-26 15:06:20|713.37|710.49|713.61|710.73|713.61|710.73|713.37|710.49|0
1653577590000|2022-05-26 15:06:30|713.84|710.96|713.7|710.82|713.84|710.96|713.61|710.73|0
1653577600000|2022-05-26 15:06:40|714.16|711.28|713.7|710.82|714.16|711.28|713.7|710.82|0
1653577610000|2022-05-26 15:06:50|714.16|711.28|713.7|710.82|714.16|711.28|713.7|710.82|0
1653577620000|2022-05-26 15:07:00|713.46|710.58|712.99|710.11|713.46|710.58|712.99|710.11|0
1653577630000|2022-05-26 15:07:10|713.23|710.35|713.46|710.58|713.46|710.58|713.23|710.35|0
1653577640000|2022-05-26 15:07:20|713.69|710.81|713.93|711.05|713.93|711.05|713.69|710.81|0
1653577650000|2022-05-26 15:07:30|713.46|710.58|713.23|710.35|713.93|711.05|713.23|710.35|0
1653577660000|2022-05-26 15:07:40|713.46|710.58|713.69|710.81|713.69|710.81|713.46|710.58|0
1653577670000|2022-05-26 15:07:50|713.46|710.58|713.69|710.81|713.69|710.81|713.46|710.58|0
1653577680000|2022-05-26 15:08:00|713.35|710.47|713.46|710.58|713.69|710.81|713.35|710.47|0
1653577690000|2022-05-26 15:08:10|713.23|710.35|713.23|710.35|713.46|710.58|713.23|710.35|0
1653577700000|2022-05-26 15:08:20|713.46|710.58|713.69|710.81|713.69|710.81|713.46|710.58|0
1653577710000|2022-05-26 15:08:30|713.46|710.58|713.69|710.81|713.93|711.05|713.46|710.58|0
1653577720000|2022-05-26 15:08:40|713.93|711.05|713.46|710.58|714.16|711.28|713.46|710.58|0
1653577730000|2022-05-26 15:08:50|713.23|710.35|713.23|710.35|713.46|710.58|713.23|710.35|0
1653577740000|2022-05-26 15:09:00|712.99|710.11|713.46|710.58|713.46|710.58|712.99|710.11|0
1653577750000|2022-05-26 15:09:10|713.23|710.35|713.23|710.35|713.23|710.35|712.76|709.88|0
1653577760000|2022-05-26 15:09:20|713.46|710.58|713.69|710.81|713.69|710.81|713.46|710.58|0
1653577770000|2022-05-26 15:09:30|713.46|710.58|713.69|710.81|713.69|710.81|713.46|710.58|0
1653577780000|2022-05-26 15:09:40|713.93|711.05|713.93|711.05|713.93|711.05|713.93|711.05|0
1653577790000|2022-05-26 15:09:50|714.16|711.28|713.69|710.81|714.16|711.28|713.69|710.81|0
1653577800000|2022-05-26 15:10:00|713.46|710.58|713.23|710.35|713.46|710.58|713.23|710.35|0
1653577810000|2022-05-26 15:10:10|713.69|710.81|713.46|710.58|713.93|711.05|713.46|710.58|0
1653577820000|2022-05-26 15:10:20|713.69|710.81|713.69|710.81|713.69|710.81|713.23|710.35|0
1653577830000|2022-05-26 15:10:30|713.93|711.05|713.69|710.81|713.93|711.05|713.46|710.58|0
1653577840000|2022-05-26 15:10:40|713.93|711.05|713.46|710.58|713.93|711.05|713.46|710.58|0
1653577850000|2022-05-26 15:10:50|713.69|710.81|713.93|711.05|713.93|711.05|713.69|710.81|0
1653577860000|2022-05-26 15:11:00|714.16|711.28|713.69|710.81|714.16|711.28|713.69|710.81|0
1653577870000|2022-05-26 15:11:10|713.58|710.7|713.69|710.81|713.69|710.81|713.58|710.7|0
1653577880000|2022-05-26 15:11:20|713.93|711.05|713.93|711.05|714.16|711.28|713.93|711.05|0
1653577890000|2022-05-26 15:11:30|713.46|710.58|713.69|710.81|713.69|710.81|713.46|710.58|0
1653577900000|2022-05-26 15:11:40|713.46|710.58|713.69|710.81|713.69|710.81|713.46|710.58|0
1653577910000|2022-05-26 15:11:50|713.93|711.05|713.93|711.05|713.93|711.05|713.93|711.05|0
1653577920000|2022-05-26 15:12:00|713.69|710.81|713.69|710.81|713.93|711.05|713.46|710.58|0
1653577930000|2022-05-26 15:12:10|713.93|711.05|714.16|711.28|714.16|711.28|713.93|711.05|0
1653577940000|2022-05-26 15:12:20|714.4|711.52|714.16|711.28|714.4|711.52|714.16|711.28|0
1653577950000|2022-05-26 15:12:30|713.93|711.05|713.93|711.05|714.4|711.52|713.93|711.05|0
1653577960000|2022-05-26 15:12:40|714.16|711.28|714.4|711.52|714.4|711.52|714.16|711.28|0
1653577970000|2022-05-26 15:12:50|714.63|711.75|714.63|711.75|714.87|711.99|714.63|711.75|0
1653577980000|2022-05-26 15:13:00|714.16|711.28|713.69|710.81|714.16|711.28|713.69|710.81|0
1653577990000|2022-05-26 15:13:10|714.16|711.28|714.16|711.28|714.16|711.28|713.93|711.05|0
1653578000000|2022-05-26 15:13:20|713.69|710.81|713.46|710.58|713.69|710.81|713.46|710.58|0
1653578010000|2022-05-26 15:13:30|713.69|710.81|713.46|710.58|713.69|710.81|713.46|710.58|0
1653578020000|2022-05-26 15:13:40|713.23|710.35|712.99|710.11|713.58|710.7|712.99|710.11|0
1653578030000|2022-05-26 15:13:50|713.23|710.35|712.76|709.88|713.23|710.35|712.76|709.88|0
1653578040000|2022-05-26 15:14:00|713.23|710.35|712.99|710.11|713.23|710.35|712.99|710.11|0
1653578050000|2022-05-26 15:14:10|713.23|710.35|712.52|709.64|713.23|710.35|712.29|709.41|0
1653578060000|2022-05-26 15:14:20|712.29|709.41|712.29|709.41|712.29|709.41|712.29|709.41|0
1653578070000|2022-05-26 15:14:30|712.52|709.64|712.29|709.41|712.52|709.64|712.29|709.41|0
1653578080000|2022-05-26 15:14:40|712.06|709.18|711.82|708.94|712.06|709.18|711.59|708.71|0
1653578090000|2022-05-26 15:14:50|711.59|708.71|711.35|708.47|711.59|708.71|711.35|708.47|0
1653578100000|2022-05-26 15:15:00|711.12|708.24|711.35|708.47|711.35|708.47|711.12|708.24|0
1653578110000|2022-05-26 15:15:10|711.12|708.24|711.12|708.24|711.35|708.47|711.12|708.24|0
1653578130000|2022-05-26 15:15:30|711.35|708.47|712.29|709.41|712.29|709.41|711.35|708.47|0
1653578140000|2022-05-26 15:15:40|711.82|708.94|711.59|708.71|711.82|708.94|711.59|708.71|0
1653578150000|2022-05-26 15:15:50|711.12|708.24|711.12|708.24|711.12|708.24|711.12|708.24|0
1653578160000|2022-05-26 15:16:00|711.35|708.47|711.12|708.24|711.59|708.71|711.12|708.24|0
1653578170000|2022-05-26 15:16:10|710.42|707.54|710.42|707.54|710.65|707.77|710.42|707.54|0
1653578180000|2022-05-26 15:16:20|710.18|707.3|709.95|707.07|710.18|707.3|709.72|706.84|0
1653578190000|2022-05-26 15:16:30|710.18|707.3|710.89|708.01|710.89|708.01|709.95|707.07|0
1653578200000|2022-05-26 15:16:40|711.35|708.47|711.35|708.47|711.59|708.71|711.35|708.47|0
1653578210000|2022-05-26 15:16:50|711.12|708.24|711.35|708.47|711.59|708.71|711.12|708.24|0
1653578220000|2022-05-26 15:17:00|711.59|708.71|711.59|708.71|711.59|708.71|711.35|708.47|0
1653578230000|2022-05-26 15:17:10|712.29|709.41|712.05|709.17|712.29|709.41|711.82|708.94|0
1653578240000|2022-05-26 15:17:20|711.82|708.94|712.52|709.64|712.52|709.64|711.82|708.94|0
1653578250000|2022-05-26 15:17:30|712.05|709.17|712.05|709.17|712.05|709.17|711.82|708.94|0
1653578260000|2022-05-26 15:17:40|711.82|708.94|711.35|708.47|711.82|708.94|711.35|708.47|0
1653578270000|2022-05-26 15:17:50|711.59|708.71|711.35|708.47|711.82|708.94|711.35|708.47|0
1653578280000|2022-05-26 15:18:00|711.47|708.59|712.05|709.17|712.05|709.17|711.47|708.59|0
1653578290000|2022-05-26 15:18:10|711.82|708.94|712.52|709.64|712.52|709.64|711.82|708.94|0
1653578300000|2022-05-26 15:18:20|712.99|710.11|712.76|709.88|713.22|710.34|712.76|709.88|0
1653578310000|2022-05-26 15:18:30|712.29|709.41|712.99|710.11|712.99|710.11|712.29|709.41|0
1653578320000|2022-05-26 15:18:40|712.76|709.88|712.99|710.11|712.99|710.11|712.52|709.64|0
1653578330000|2022-05-26 15:18:50|712.76|709.88|712.76|709.88|712.76|709.88|712.76|709.88|0
1653578340000|2022-05-26 15:19:00|712.52|709.64|712.29|709.41|712.52|709.64|712.29|709.41|0
1653578350000|2022-05-26 15:19:10|712.76|709.88|711.82|708.94|712.76|709.88|711.82|708.94|0
1653578360000|2022-05-26 15:19:20|711.59|708.71|712.29|709.41|712.29|709.41|711.59|708.71|0
1653578370000|2022-05-26 15:19:30|712.52|709.64|712.05|709.17|712.52|709.64|712.05|709.17|0
1653578380000|2022-05-26 15:19:40|711.82|708.94|711.82|708.94|712.05|709.17|711.82|708.94|0
1653578390000|2022-05-26 15:19:50|711.59|708.71|712.05|709.17|712.05|709.17|711.59|708.71|0
1653578400000|2022-05-26 15:20:00|712.76|709.88|712.52|709.64|712.76|709.88|712.52|709.64|0
1653578410000|2022-05-26 15:20:10|712.29|709.41|712.05|709.17|712.29|709.41|712.05|709.17|0
1653578420000|2022-05-26 15:20:20|712.29|709.41|712.52|709.64|712.52|709.64|712.05|709.17|0
1653578430000|2022-05-26 15:20:30|712.29|709.41|712.29|709.41|712.29|709.41|712.29|709.41|0
1653578440000|2022-05-26 15:20:40|712.18|709.3|712.29|709.41|712.29|709.41|712.05|709.17|0
1653578450000|2022-05-26 15:20:50|712.05|709.17|711.82|708.94|712.52|709.64|711.82|708.94|0
1653578460000|2022-05-26 15:21:00|711.35|708.47|710.65|707.77|711.35|708.47|710.65|707.77|0
1653578470000|2022-05-26 15:21:10|710.88|708|710.88|708|711.12|708.24|710.88|708|0
1653578480000|2022-05-26 15:21:20|711.12|708.24|710.88|708|711.12|708.24|710.88|708|0
1653578490000|2022-05-26 15:21:30|711.12|708.24|710.65|707.77|711.12|708.24|710.42|707.54|0
1653578500000|2022-05-26 15:21:40|710.18|707.3|709.72|706.84|710.18|707.3|709.25|706.37|0
1653578510000|2022-05-26 15:21:50|710.42|707.54|711.12|708.24|711.35|708.47|710.42|707.54|0
1653578520000|2022-05-26 15:22:00|711.82|708.94|711.59|708.71|711.82|708.94|711.59|708.71|0
1653578530000|2022-05-26 15:22:10|711.35|708.47|712.76|709.88|712.76|709.88|711.35|708.47|0
1653578540000|2022-05-26 15:22:20|712.29|709.41|712.29|709.41|712.99|710.11|712.29|709.41|0
1653578550000|2022-05-26 15:22:30|712.99|710.11|713.46|710.58|713.46|710.58|712.76|709.88|0
1653578560000|2022-05-26 15:22:40|713.69|710.81|713.46|710.58|713.69|710.81|713.46|710.58|0
1653578570000|2022-05-26 15:22:50|714.4|711.52|714.63|711.75|714.63|711.75|713.93|711.05|0
1653578580000|2022-05-26 15:23:00|714.16|711.28|714.39|711.51|714.4|711.52|713.93|711.05|0
1653578590000|2022-05-26 15:23:10|714.63|711.75|713.22|710.34|714.63|711.75|713.22|710.34|0
1653578600000|2022-05-26 15:23:20|713.69|710.81|713.22|710.34|713.69|710.81|713.22|710.34|0
1653578610000|2022-05-26 15:23:30|713.46|710.58|712.76|709.88|713.46|710.58|712.76|709.88|0
1653578620000|2022-05-26 15:23:40|712.99|710.11|712.29|709.41|712.99|710.11|712.29|709.41|0
1653578630000|2022-05-26 15:23:50|711.82|708.94|712.29|709.41|712.29|709.41|711.82|708.94|0
1653578640000|2022-05-26 15:24:00|712.52|709.64|712.76|709.88|712.76|709.88|712.05|709.17|0
1653578650000|2022-05-26 15:24:10|712.99|710.11|712.29|709.41|712.99|710.11|712.29|709.41|0
1653578660000|2022-05-26 15:24:20|711.82|708.94|711.82|708.94|711.82|708.94|711.59|708.71|0
1653578670000|2022-05-26 15:24:30|712.52|709.64|712.76|709.88|712.76|709.88|712.52|709.64|0
1653578680000|2022-05-26 15:24:40|712.52|709.64|712.52|709.64|712.99|710.11|712.52|709.64|0
1653578690000|2022-05-26 15:24:50|712.99|710.11|712.52|709.64|712.99|710.11|712.52|709.64|0
1653578700000|2022-05-26 15:25:00|712.29|709.41|711.82|708.94|712.76|709.88|711.82|708.94|0
1653578710000|2022-05-26 15:25:10|711.01|708.13|711.82|708.94|711.82|708.94|711.01|708.13|0
1653578720000|2022-05-26 15:25:20|711.35|708.47|711.59|708.71|711.59|708.71|711.35|708.47|0
1653578730000|2022-05-26 15:25:30|711.35|708.47|712.29|709.41|712.29|709.41|711.35|708.47|0
1653578740000|2022-05-26 15:25:40|711.82|708.94|711.82|708.94|712.29|709.41|711.82|708.94|0
1653578750000|2022-05-26 15:25:50|711.59|708.71|712.52|709.64|712.52|709.64|711.59|708.71|0
1653578760000|2022-05-26 15:26:00|712.76|709.88|713.22|710.34|713.22|710.34|712.76|709.88|0
1653578770000|2022-05-26 15:26:10|713.69|710.81|713.69|710.81|713.69|710.81|713.46|710.58|0
1653578780000|2022-05-26 15:26:20|714.39|711.51|714.39|711.51|714.39|711.51|714.16|711.28|0
1653578790000|2022-05-26 15:26:30|714.63|711.75|714.86|711.98|714.86|711.98|714.63|711.75|0
1653578800000|2022-05-26 15:26:40|715.1|712.22|714.86|711.98|715.1|712.22|714.63|711.75|0
1653578810000|2022-05-26 15:26:50|714.63|711.75|714.86|711.98|715.1|712.22|714.63|711.75|0
1653578820000|2022-05-26 15:27:00|713.93|711.05|714.39|711.51|714.63|711.75|713.93|711.05|0
1653578830000|2022-05-26 15:27:10|714.63|711.75|715.33|712.45|715.33|712.45|714.63|711.75|0
1653578840000|2022-05-26 15:27:20|715.1|712.22|714.63|711.75|715.1|712.22|714.63|711.75|0
1653578850000|2022-05-26 15:27:30|714.16|711.28|715.1|712.22|715.1|712.22|714.16|711.28|0
1653578860000|2022-05-26 15:27:40|714.86|711.98|715.1|712.22|715.1|712.22|714.86|711.98|0
1653578870000|2022-05-26 15:27:50|715.33|712.45|715.33|712.45|715.33|712.45|715.33|712.45|0
1653578880000|2022-05-26 15:28:00|715.57|712.69|715.8|712.92|716.03|713.15|715.57|712.69|0
1653578890000|2022-05-26 15:28:10|715.57|712.69|715.92|713.04|715.92|713.04|715.57|712.69|0
1653578900000|2022-05-26 15:28:20|716.03|713.15|716.27|713.39|716.5|713.62|716.03|713.15|0
1653578910000|2022-05-26 15:28:30|716.74|713.86|716.74|713.86|716.74|713.86|716.5|713.62|0
1653578920000|2022-05-26 15:28:40|716.27|713.39|715.8|712.92|716.27|713.39|715.8|712.92|0
1653578930000|2022-05-26 15:28:50|715.69|712.81|715.8|712.92|715.8|712.92|715.57|712.69|0
1653578940000|2022-05-26 15:29:00|715.33|712.45|715.8|712.92|715.8|712.92|715.33|712.45|0
1653578950000|2022-05-26 15:29:10|716.27|713.39|716.5|713.62|716.5|713.62|716.03|713.15|0
1653578960000|2022-05-26 15:29:20|716.03|713.15|715.8|712.92|716.03|713.15|715.8|712.92|0
1653578970000|2022-05-26 15:29:30|716.03|713.15|715.1|712.22|716.03|713.15|715.1|712.22|0
1653578980000|2022-05-26 15:29:40|715.8|712.92|715.1|712.22|716.03|713.15|715.1|712.22|0
1653578990000|2022-05-26 15:29:50|714.86|711.98|715.8|712.92|715.8|712.92|714.86|711.98|0
1653579000000|2022-05-26 15:30:00|715.1|712.22|716.03|713.15|716.03|713.15|715.1|712.22|0
1653579010000|2022-05-26 15:30:10|715.8|712.92|715.57|712.69|715.8|712.92|715.57|712.69|0
1653579020000|2022-05-26 15:30:20|715.8|712.92|715.8|712.92|715.8|712.92|715.57|712.69|0
1653579030000|2022-05-26 15:30:30|715.57|712.69|715.33|712.45|715.57|712.69|715.33|712.45|0
1653579040000|2022-05-26 15:30:40|714.86|711.98|714.63|711.75|715.1|712.22|714.63|711.75|0
1653579050000|2022-05-26 15:30:50|714.39|711.51|714.16|711.28|714.39|711.51|713.93|711.05|0
1653579060000|2022-05-26 15:31:00|713.69|710.81|712.52|709.64|713.69|710.81|712.52|709.64|0
1653579070000|2022-05-26 15:31:10|712.05|709.17|712.05|709.17|712.52|709.64|712.05|709.17|0
1653579080000|2022-05-26 15:31:20|711.35|708.47|711.35|708.47|711.58|708.7|711.35|708.47|0
1653579090000|2022-05-26 15:31:30|712.05|709.17|711.58|708.7|712.05|709.17|711.58|708.7|0
1653579100000|2022-05-26 15:31:40|711.82|708.94|712.52|709.64|713.22|710.34|711.82|708.94|0
1653579110000|2022-05-26 15:31:50|712.29|709.41|712.99|710.11|712.99|710.11|712.29|709.41|0
1653579120000|2022-05-26 15:32:00|713.46|710.58|713.46|710.58|713.69|710.81|713.46|710.58|0
1653579130000|2022-05-26 15:32:10|712.99|710.11|713.22|710.34|713.22|710.34|712.75|709.87|0
1653579140000|2022-05-26 15:32:20|712.99|710.11|712.99|710.11|713.22|710.34|712.99|710.11|0
1653579150000|2022-05-26 15:32:30|713.22|710.34|713.46|710.58|713.93|711.05|713.22|710.34|0
1653579160000|2022-05-26 15:32:40|714.16|711.28|714.39|711.51|714.39|711.51|714.16|711.28|0
1653579170000|2022-05-26 15:32:50|714.86|711.98|715.1|712.22|715.1|712.22|714.86|711.98|0
1653579180000|2022-05-26 15:33:00|715.33|712.45|715.8|712.92|715.8|712.92|715.33|712.45|0
1653579190000|2022-05-26 15:33:10|716.27|713.39|716.5|713.62|716.5|713.62|716.27|713.39|0
1653579200000|2022-05-26 15:33:20|716.74|713.86|716.74|713.86|716.74|713.86|716.74|713.86|0
1653579210000|2022-05-26 15:33:30|716.5|713.62|717.09|714.21|717.44|714.56|716.5|713.62|0
1653579220000|2022-05-26 15:33:40|717.67|714.79|717.21|714.33|717.67|714.79|716.74|713.86|0
1653579230000|2022-05-26 15:33:50|717.44|714.56|717.44|714.56|717.67|714.79|717.44|714.56|0
1653579240000|2022-05-26 15:34:00|717.21|714.33|716.27|713.39|717.21|714.33|716.27|713.39|0
1653579250000|2022-05-26 15:34:10|716.5|713.62|716.74|713.86|716.74|713.86|716.27|713.39|0
1653579260000|2022-05-26 15:34:20|716.97|714.09|717.44|714.56|717.44|714.56|716.97|714.09|0
1653579270000|2022-05-26 15:34:30|717.91|715.03|717.2|714.32|717.91|715.03|717.2|714.32|0
1653579280000|2022-05-26 15:34:40|717.91|715.03|717.91|715.03|718.14|715.26|717.91|715.03|0
1653579290000|2022-05-26 15:34:50|718.14|715.26|718.14|715.26|718.14|715.26|717.67|714.79|0
1653579300000|2022-05-26 15:35:00|718.85|715.97|719.55|716.67|719.78|716.9|718.85|715.97|0
1653579310000|2022-05-26 15:35:10|719.08|716.2|719.55|716.67|719.55|716.67|719.08|716.2|0
1653579320000|2022-05-26 15:35:20|719.08|716.2|718.61|715.73|719.08|716.2|718.14|715.26|0
1653579330000|2022-05-26 15:35:30|718.14|715.26|717.91|715.03|718.38|715.5|717.91|715.03|0
1653579340000|2022-05-26 15:35:40|718.14|715.26|717.8|714.92|718.61|715.73|717.8|714.92|0
1653579350000|2022-05-26 15:35:50|717.67|714.79|718.14|715.26|718.14|715.26|717.44|714.56|0
1653579360000|2022-05-26 15:36:00|718.38|715.5|717.91|715.03|718.38|715.5|717.67|714.79|0
1653579370000|2022-05-26 15:36:10|718.38|715.5|718.61|715.73|718.61|715.73|718.14|715.26|0
1653579380000|2022-05-26 15:36:20|717.91|715.03|718.14|715.26|718.14|715.26|717.44|714.56|0
1653579390000|2022-05-26 15:36:30|717.91|715.03|717.91|715.03|717.91|715.03|717.91|715.03|0
1653579400000|2022-05-26 15:36:40|717.67|714.79|717.33|714.45|717.67|714.79|717.33|714.45|0
1653579410000|2022-05-26 15:36:50|717.44|714.56|717.91|715.03|717.91|715.03|717.44|714.56|0
1653579420000|2022-05-26 15:37:00|717.67|714.79|717.44|714.56|717.67|714.79|717.2|714.32|0
1653579430000|2022-05-26 15:37:10|717.2|714.32|716.97|714.09|717.44|714.56|716.97|714.09|0
1653579440000|2022-05-26 15:37:20|717.33|714.45|717.44|714.56|717.44|714.56|717.33|714.45|0
1653579450000|2022-05-26 15:37:30|717.2|714.32|717.2|714.32|717.2|714.32|716.97|714.09|0
1653579460000|2022-05-26 15:37:40|717.44|714.56|717.44|714.56|717.44|714.56|717.2|714.32|0
1653579470000|2022-05-26 15:37:50|717.67|714.79|717.44|714.56|717.67|714.79|717.44|714.56|0
1653579480000|2022-05-26 15:38:00|716.97|714.09|717.2|714.32|717.44|714.56|716.97|714.09|0
1653579490000|2022-05-26 15:38:10|716.97|714.09|716.74|713.86|716.97|714.09|716.5|713.62|0
1653579500000|2022-05-26 15:38:20|716.5|713.62|716.5|713.62|716.74|713.86|716.5|713.62|0
1653579510000|2022-05-26 15:38:30|716.03|713.15|715.56|712.68|716.03|713.15|715.56|712.68|0
1653579530000|2022-05-26 15:38:50|715.33|712.45|715.8|712.92|715.8|712.92|714.86|711.98|0
1653579540000|2022-05-26 15:39:00|715.56|712.68|715.56|712.68|715.8|712.92|715.56|712.68|0
1653579550000|2022-05-26 15:39:10|715.1|712.22|715.1|712.22|715.56|712.68|715.1|712.22|0
1653579560000|2022-05-26 15:39:20|715.56|712.68|715.33|712.45|716.03|713.15|715.33|712.45|0
1653579570000|2022-05-26 15:39:30|715.1|712.22|715.33|712.45|715.33|712.45|715.1|712.22|0
1653579580000|2022-05-26 15:39:40|714.86|711.98|715.1|712.22|715.1|712.22|714.86|711.98|0
1653579590000|2022-05-26 15:39:50|714.86|711.98|714.86|711.98|714.86|711.98|714.39|711.51|0
1653579600000|2022-05-26 15:40:00|715.33|712.45|715.33|712.45|715.56|712.68|715.33|712.45|0
1653579610000|2022-05-26 15:40:10|714.86|711.98|715.69|712.81|715.69|712.81|714.86|711.98|0
1653579620000|2022-05-26 15:40:20|715.33|712.45|715.33|712.45|715.8|712.92|715.33|712.45|0
1653579630000|2022-05-26 15:40:30|715.09|712.21|715.33|712.45|715.56|712.68|715.09|712.21|0
1653579640000|2022-05-26 15:40:40|715.09|712.21|715.33|712.45|715.33|712.45|715.09|712.21|0
1653579650000|2022-05-26 15:40:50|715.8|712.92|716.27|713.39|716.27|713.39|715.8|712.92|0
1653579660000|2022-05-26 15:41:00|716.5|713.62|716.74|713.86|716.97|714.09|716.5|713.62|0
1653579670000|2022-05-26 15:41:10|716.5|713.62|716.03|713.15|716.5|713.62|716.03|713.15|0
1653579680000|2022-05-26 15:41:20|715.8|712.92|714.86|711.98|715.8|712.92|714.86|711.98|0
1653579690000|2022-05-26 15:41:30|714.63|711.75|714.39|711.51|714.63|711.75|714.16|711.28|0
1653579700000|2022-05-26 15:41:40|714.86|711.98|714.86|711.98|714.86|711.98|714.86|711.98|0
1653579710000|2022-05-26 15:41:50|714.63|711.75|714.86|711.98|714.86|711.98|714.63|711.75|0
1653579720000|2022-05-26 15:42:00|714.63|711.75|714.86|711.98|715.09|712.21|714.63|711.75|0
1653579730000|2022-05-26 15:42:10|714.63|711.75|715.33|712.45|715.45|712.57|714.63|711.75|0
1653579740000|2022-05-26 15:42:20|715.22|712.34|713.46|710.58|715.22|712.34|713.46|710.58|0
1653579750000|2022-05-26 15:42:30|713.69|710.81|713.69|710.81|713.92|711.04|713.22|710.34|0
1653579760000|2022-05-26 15:42:40|713.92|711.04|714.16|711.28|714.39|711.51|713.92|711.04|0
1653579770000|2022-05-26 15:42:50|713.69|710.81|713.46|710.58|713.92|711.04|713.46|710.58|0
1653579780000|2022-05-26 15:43:00|713.22|710.34|713.92|711.04|714.16|711.28|713.22|710.34|0
1653579790000|2022-05-26 15:43:10|714.39|711.51|714.39|711.51|714.63|711.75|714.39|711.51|0
1653579800000|2022-05-26 15:43:20|714.16|711.28|714.39|711.51|714.63|711.75|714.16|711.28|0
1653579810000|2022-05-26 15:43:30|714.63|711.75|715.56|712.68|715.56|712.68|714.63|711.75|0
1653579820000|2022-05-26 15:43:40|715.09|712.21|715.09|712.21|715.09|712.21|714.86|711.98|0
1653579830000|2022-05-26 15:43:50|715.33|712.45|714.86|711.98|715.33|712.45|714.86|711.98|0
1653579840000|2022-05-26 15:44:00|715.09|712.21|714.86|711.98|715.09|712.21|714.63|711.75|0
1653579850000|2022-05-26 15:44:10|715.09|712.21|714.39|711.51|715.09|712.21|714.39|711.51|0
1653579860000|2022-05-26 15:44:20|714.16|711.28|713.92|711.04|714.39|711.51|713.92|711.04|0
1653579870000|2022-05-26 15:44:30|714.16|711.28|714.39|711.51|714.39|711.51|713.92|711.04|0
1653579880000|2022-05-26 15:44:40|714.63|711.75|714.86|711.98|714.86|711.98|714.63|711.75|0
1653579890000|2022-05-26 15:44:50|714.16|711.28|714.39|711.51|714.63|711.75|714.16|711.28|0
1653579900000|2022-05-26 15:45:00|713.92|711.04|713.69|710.81|714.16|711.28|713.69|710.81|0
1653579910000|2022-05-26 15:45:10|713.58|710.7|714.63|711.75|714.63|711.75|713.58|710.7|0
1653579920000|2022-05-26 15:45:20|714.86|711.98|715.56|712.68|715.56|712.68|714.86|711.98|0
1653579930000|2022-05-26 15:45:30|715.33|712.45|715.09|712.21|715.33|712.45|715.09|712.21|0
1653579940000|2022-05-26 15:45:40|715.56|712.68|716.03|713.15|716.03|713.15|715.56|712.68|0
1653579950000|2022-05-26 15:45:50|715.8|712.92|716.27|713.39|716.27|713.39|715.8|712.92|0
1653579960000|2022-05-26 15:46:00|715.8|712.92|716.5|713.62|716.5|713.62|715.8|712.92|0
1653579970000|2022-05-26 15:46:10|716.73|713.85|716.73|713.85|716.73|713.85|716.73|713.85|0
1653579980000|2022-05-26 15:46:20|716.5|713.62|716.39|713.51|716.5|713.62|716.27|713.39|0
1653579990000|2022-05-26 15:46:30|716.03|713.15|715.33|712.45|716.03|713.15|715.33|712.45|0
1653580000000|2022-05-26 15:46:40|715.8|712.92|715.8|712.92|716.03|713.15|715.8|712.92|0
1653580010000|2022-05-26 15:46:50|716.27|713.39|716.5|713.62|716.5|713.62|716.27|713.39|0
1653580020000|2022-05-26 15:47:00|716.73|713.85|716.5|713.62|716.97|714.09|716.5|713.62|0
1653580030000|2022-05-26 15:47:10|716.73|713.85|716.73|713.85|716.97|714.09|716.73|713.85|0
1653580040000|2022-05-26 15:47:20|716.97|714.09|716.97|714.09|716.97|714.09|716.97|714.09|0
1653580050000|2022-05-26 15:47:30|716.73|713.85|717.91|715.03|717.91|715.03|716.73|713.85|0
1653580060000|2022-05-26 15:47:40|718.14|715.26|718.38|715.5|718.38|715.5|717.91|715.03|0
1653580070000|2022-05-26 15:47:50|718.61|715.73|717.2|714.32|718.61|715.73|717.2|714.32|0
1653580080000|2022-05-26 15:48:00|717.44|714.56|717.44|714.56|717.44|714.56|717.44|714.56|0
1653580090000|2022-05-26 15:48:10|718.14|715.26|718.84|715.96|718.84|715.96|718.14|715.26|0
1653580100000|2022-05-26 15:48:20|718.61|715.73|719.78|716.9|719.78|716.9|718.61|715.73|0
1653580110000|2022-05-26 15:48:30|720.02|717.14|720.02|717.14|720.02|717.14|720.02|717.14|0
1653580120000|2022-05-26 15:48:40|720.25|717.37|720.25|717.37|720.25|717.37|719.78|716.9|0
1653580130000|2022-05-26 15:48:50|720.49|717.61|720.49|717.61|720.49|717.61|720.49|717.61|0
1653580140000|2022-05-26 15:49:00|720.25|717.37|719.55|716.67|720.25|717.37|719.55|716.67|0
1653580150000|2022-05-26 15:49:10|719.31|716.43|719.31|716.43|719.31|716.43|718.73|715.85|0
1653580160000|2022-05-26 15:49:20|718.84|715.96|718.61|715.73|718.84|715.96|718.61|715.73|0
1653580170000|2022-05-26 15:49:30|718.84|715.96|718.14|715.26|719.08|716.2|718.14|715.26|0
1653580180000|2022-05-26 15:49:40|717.91|715.03|718.61|715.73|718.61|715.73|717.67|714.79|0
1653580190000|2022-05-26 15:49:50|718.37|715.49|717.91|715.03|718.37|715.49|717.91|715.03|0
1653580200000|2022-05-26 15:50:00|718.14|715.26|719.08|716.2|719.08|716.2|717.91|715.03|0
1653580210000|2022-05-26 15:50:10|718.61|715.73|719.08|716.2|719.08|716.2|718.61|715.73|0
1653580220000|2022-05-26 15:50:20|718.84|715.96|718.84|715.96|718.84|715.96|718.37|715.49|0
1653580230000|2022-05-26 15:50:30|719.08|716.2|719.08|716.2|719.2|716.32|718.84|715.96|0
1653580240000|2022-05-26 15:50:40|719.31|716.43|719.31|716.43|719.55|716.67|719.31|716.43|0
1653580250000|2022-05-26 15:50:50|719.08|716.2|718.84|715.96|719.08|716.2|718.84|715.96|0
1653580260000|2022-05-26 15:51:00|719.08|716.2|720.02|717.14|720.02|717.14|718.84|715.96|0
1653580270000|2022-05-26 15:51:10|719.55|716.67|719.08|716.2|719.55|716.67|719.08|716.2|0
1653580280000|2022-05-26 15:51:20|719.31|716.43|717.91|715.03|719.31|716.43|717.91|715.03|0
1653580290000|2022-05-26 15:51:30|718.61|715.73|718.84|715.96|718.84|715.96|718.14|715.26|0
1653580300000|2022-05-26 15:51:40|718.61|715.73|718.37|715.49|718.61|715.73|718.37|715.49|0
1653580310000|2022-05-26 15:51:50|718.61|715.73|718.84|715.96|719.08|716.2|718.61|715.73|0
1653580320000|2022-05-26 15:52:00|718.37|715.49|718.84|715.96|719.08|716.2|718.37|715.49|0
1653580330000|2022-05-26 15:52:10|718.73|715.85|718.37|715.49|719.08|716.2|718.37|715.49|0
1653580340000|2022-05-26 15:52:20|719.08|716.2|718.61|715.73|719.08|716.2|718.37|715.49|0
1653580350000|2022-05-26 15:52:30|719.31|716.43|719.31|716.43|719.31|716.43|719.08|716.2|0
1653580360000|2022-05-26 15:52:40|718.84|715.96|718.84|715.96|718.97|716.09|718.84|715.96|0
1653580370000|2022-05-26 15:52:50|719.08|716.2|719.78|716.9|719.78|716.9|719.08|716.2|0
1653580380000|2022-05-26 15:53:00|719.31|716.43|719.55|716.67|719.55|716.67|719.31|716.43|0
1653580390000|2022-05-26 15:53:10|719.78|716.9|719.31|716.43|719.78|716.9|719.31|716.43|0
1653580400000|2022-05-26 15:53:20|719.55|716.67|719.31|716.43|719.55|716.67|719.31|716.43|0
1653580410000|2022-05-26 15:53:30|719.55|716.67|719.08|716.2|719.55|716.67|719.08|716.2|0
1653580420000|2022-05-26 15:53:40|718.84|715.96|717.91|715.03|718.84|715.96|717.91|715.03|0
1653580430000|2022-05-26 15:53:50|717.44|714.56|717.2|714.32|717.44|714.56|716.97|714.09|0
1653580440000|2022-05-26 15:54:00|716.97|714.09|716.97|714.09|716.97|714.09|716.97|714.09|0
1653580450000|2022-05-26 15:54:10|716.73|713.85|717.56|714.68|717.56|714.68|716.73|713.85|0
1653580460000|2022-05-26 15:54:20|717.91|715.03|717.67|714.79|717.91|715.03|717.2|714.32|0
1653580470000|2022-05-26 15:54:30|717.44|714.56|717.91|715.03|717.91|715.03|717.44|714.56|0
1653580480000|2022-05-26 15:54:40|717.44|714.56|717.44|714.56|717.56|714.68|717.44|714.56|0
1653580490000|2022-05-26 15:54:50|717.2|714.32|717.44|714.56|717.44|714.56|716.97|714.09|0
1653580500000|2022-05-26 15:55:00|717.2|714.32|716.5|713.62|717.44|714.56|716.5|713.62|0
1653580510000|2022-05-26 15:55:10|716.26|713.38|715.8|712.92|716.26|713.38|715.8|712.92|0
1653580520000|2022-05-26 15:55:20|715.33|712.45|714.62|711.74|715.33|712.45|714.62|711.74|0
1653580530000|2022-05-26 15:55:30|714.16|711.28|715.09|712.21|715.09|712.21|713.92|711.04|0
1653580540000|2022-05-26 15:55:40|715.33|712.45|715.56|712.68|715.56|712.68|715.09|712.21|0
1653580550000|2022-05-26 15:55:50|715.8|712.92|716.03|713.15|716.03|713.15|715.8|712.92|0
1653580560000|2022-05-26 15:56:00|715.8|712.92|715.8|712.92|716.03|713.15|715.33|712.45|0
1653580570000|2022-05-26 15:56:10|715.33|712.45|715.09|712.21|715.33|712.45|714.86|711.98|0
1653580580000|2022-05-26 15:56:20|714.62|711.74|714.62|711.74|714.62|711.74|714.16|711.28|0
1653580590000|2022-05-26 15:56:30|714.39|711.51|714.16|711.28|714.62|711.74|714.16|711.28|0
1653580600000|2022-05-26 15:56:40|713.92|711.04|713.22|710.34|713.92|711.04|713.22|710.34|0
1653580610000|2022-05-26 15:56:50|712.98|710.1|712.75|709.87|712.98|710.1|712.52|709.64|0
1653580620000|2022-05-26 15:57:00|712.98|710.1|713.69|710.81|713.92|711.04|712.98|710.1|0
1653580630000|2022-05-26 15:57:10|713.92|711.04|714.16|711.28|714.39|711.51|713.92|711.04|0
1653580640000|2022-05-26 15:57:20|714.62|711.74|714.62|711.74|714.86|711.98|714.62|711.74|0
1653580650000|2022-05-26 15:57:30|714.86|711.98|714.39|711.51|714.86|711.98|713.92|711.04|0
1653580660000|2022-05-26 15:57:40|714.16|711.28|714.16|711.28|714.16|711.28|713.69|710.81|0
1653580670000|2022-05-26 15:57:50|713.92|711.04|714.39|711.51|714.39|711.51|713.92|711.04|0
1653580680000|2022-05-26 15:58:00|714.62|711.74|713.45|710.57|714.62|711.74|713.45|710.57|0
1653580690000|2022-05-26 15:58:10|713.34|710.46|713.22|710.34|713.45|710.57|712.98|710.1|0
1653580700000|2022-05-26 15:58:20|713.13|710.25|712.66|709.78|713.13|710.25|712.66|709.78|0
1653580710000|2022-05-26 15:58:30|712.42|709.54|712.89|710.01|712.89|710.01|712.42|709.54|0
1653580720000|2022-05-26 15:58:40|713.13|710.25|712.89|710.01|713.13|710.25|712.42|709.54|0
1653580730000|2022-05-26 15:58:50|713.36|710.48|713.36|710.48|713.59|710.71|713.36|710.48|0
1653580740000|2022-05-26 15:59:00|713.13|710.25|712.66|709.78|713.13|710.25|712.66|709.78|0
1653580750000|2022-05-26 15:59:10|713.13|710.25|713.83|710.95|713.83|710.95|713.13|710.25|0
1653580760000|2022-05-26 15:59:20|713.36|710.48|713.59|710.71|713.83|710.95|713.36|710.48|0
1653580770000|2022-05-26 15:59:30|713.13|710.25|713.59|710.71|713.59|710.71|713.13|710.25|0
1653580780000|2022-05-26 15:59:40|713.83|710.95|713.71|710.83|713.83|710.95|713.71|710.83|0
1653580790000|2022-05-26 15:59:50|714.06|711.18|714.06|711.18|714.06|711.18|713.83|710.95|0
1653580800000|2022-05-26 16:00:00|713.83|710.95|713.83|710.95|713.83|710.95|713.83|710.95|0
1653580810000|2022-05-26 16:00:10|714.06|711.18|715.47|712.59|715.47|712.59|714.06|711.18|0
1653580820000|2022-05-26 16:00:20|715.23|712.35|714.76|711.88|715.23|712.35|714.76|711.88|0
1653580830000|2022-05-26 16:00:30|714.53|711.65|713.59|710.71|714.53|711.65|713.59|710.71|0
1653580840000|2022-05-26 16:00:40|713.83|710.95|713.59|710.71|713.83|710.95|713.59|710.71|0
1653580850000|2022-05-26 16:00:50|714.53|711.65|714.3|711.42|714.65|711.77|714.3|711.42|0
1653580860000|2022-05-26 16:01:00|713.83|710.95|713.83|710.95|713.83|710.95|713.83|710.95|0
1653580870000|2022-05-26 16:01:10|714.3|711.42|714.76|711.88|714.76|711.88|714.3|711.42|0
1653580880000|2022-05-26 16:01:20|715.7|712.82|714.53|711.65|715.7|712.82|714.53|711.65|0
1653580890000|2022-05-26 16:01:30|714.06|711.18|713.59|710.71|714.06|711.18|713.59|710.71|0
1653580900000|2022-05-26 16:01:40|713.36|710.48|711.72|708.84|713.36|710.48|711.72|708.84|0
1653580910000|2022-05-26 16:01:50|710.79|707.91|711.02|708.14|711.02|708.14|710.79|707.91|0
1653580920000|2022-05-26 16:02:00|711.49|708.61|711.49|708.61|711.49|708.61|710.79|707.91|0
1653580930000|2022-05-26 16:02:10|711.25|708.37|711.25|708.37|711.61|708.73|711.25|708.37|0
1653580940000|2022-05-26 16:02:20|711.02|708.14|711.02|708.14|711.02|708.14|710.79|707.91|0
1653580950000|2022-05-26 16:02:30|710.79|707.91|710.09|707.21|711.02|708.14|710.09|707.21|0
1653580960000|2022-05-26 16:02:40|709.85|706.97|710.55|707.67|710.55|707.67|709.62|706.74|0
1653580970000|2022-05-26 16:02:50|710.09|707.21|709.62|706.74|710.09|707.21|709.62|706.74|0
1653580980000|2022-05-26 16:03:00|709.15|706.27|709.15|706.27|709.38|706.5|709.15|706.27|0
1653580990000|2022-05-26 16:03:10|708.92|706.04|709.15|706.27|709.38|706.5|708.92|706.04|0
1653581000000|2022-05-26 16:03:20|709.38|706.5|709.85|706.97|709.85|706.97|709.38|706.5|0
1653581010000|2022-05-26 16:03:30|710.32|707.44|709.62|706.74|710.32|707.44|709.62|706.74|0
1653581020000|2022-05-26 16:03:40|709.38|706.5|710.08|707.2|710.08|707.2|709.38|706.5|0
1653581030000|2022-05-26 16:03:50|710.32|707.44|710.32|707.44|710.55|707.67|710.32|707.44|0
1653581040000|2022-05-26 16:04:00|709.85|706.97|709.85|706.97|710.55|707.67|709.85|706.97|0
1653581050000|2022-05-26 16:04:10|709.62|706.74|709.62|706.74|710.08|707.2|709.62|706.74|0
1653581060000|2022-05-26 16:04:20|709.85|706.97|709.97|707.09|709.97|707.09|709.62|706.74|0
1653581070000|2022-05-26 16:04:30|710.08|707.2|709.15|706.27|710.08|707.2|709.15|706.27|0
1653581080000|2022-05-26 16:04:40|709.62|706.74|709.38|706.5|709.62|706.74|709.38|706.5|0
1653581090000|2022-05-26 16:04:50|709.62|706.74|709.15|706.27|709.62|706.74|709.15|706.27|0
1653581100000|2022-05-26 16:05:00|709.38|706.5|708.92|706.04|709.38|706.5|708.92|706.04|0
1653581110000|2022-05-26 16:05:10|709.38|706.5|709.38|706.5|709.38|706.5|709.15|706.27|0
1653581120000|2022-05-26 16:05:20|709.62|706.74|709.62|706.74|709.62|706.74|709.38|706.5|0
1653581130000|2022-05-26 16:05:30|710.08|707.2|710.32|707.44|710.32|707.44|710.08|707.2|0
1653581140000|2022-05-26 16:05:40|710.55|707.67|710.55|707.67|710.55|707.67|710.08|707.2|0
1653581150000|2022-05-26 16:05:50|710.79|707.91|710.79|707.91|710.79|707.91|710.55|707.67|0
1653581160000|2022-05-26 16:06:00|711.02|708.14|710.91|708.03|711.25|708.37|710.79|707.91|0
1653581170000|2022-05-26 16:06:10|711.25|708.37|710.79|707.91|711.25|708.37|710.79|707.91|0
1653581180000|2022-05-26 16:06:20|711.25|708.37|710.55|707.67|711.25|708.37|710.55|707.67|0
1653581190000|2022-05-26 16:06:30|710.08|707.2|710.55|707.67|710.55|707.67|710.08|707.2|0
1653581200000|2022-05-26 16:06:40|711.02|708.14|711.02|708.14|711.02|708.14|710.79|707.91|0
1653581210000|2022-05-26 16:06:50|710.79|707.91|711.25|708.37|711.25|708.37|710.79|707.91|0
1653581220000|2022-05-26 16:07:00|711.49|708.61|711.49|708.61|711.49|708.61|711.25|708.37|0
1653581230000|2022-05-26 16:07:10|711.25|708.37|711.49|708.61|711.49|708.61|711.25|708.37|0
1653581240000|2022-05-26 16:07:20|711.25|708.37|711.95|709.07|711.95|709.07|711.25|708.37|0
1653581250000|2022-05-26 16:07:30|711.72|708.84|711.72|708.84|711.95|709.07|711.72|708.84|0
1653581260000|2022-05-26 16:07:40|711.95|709.07|711.72|708.84|711.95|709.07|711.72|708.84|0
1653581270000|2022-05-26 16:07:50|711.95|709.07|712.89|710.01|712.89|710.01|711.95|709.07|0
1653581280000|2022-05-26 16:08:00|712.42|709.54|712.66|709.78|712.66|709.78|712.42|709.54|0
1653581290000|2022-05-26 16:08:10|712.89|710.01|712.42|709.54|712.89|710.01|712.42|709.54|0
1653581300000|2022-05-26 16:08:20|712.66|709.78|712.66|709.78|712.89|710.01|712.66|709.78|0
1653581310000|2022-05-26 16:08:30|712.42|709.54|712.54|709.66|712.66|709.78|712.19|709.31|0
1653581320000|2022-05-26 16:08:40|711.95|709.07|712.42|709.54|712.42|709.54|711.95|709.07|0
1653581330000|2022-05-26 16:08:50|712.54|709.66|712.66|709.78|712.66|709.78|712.42|709.54|0
1653581340000|2022-05-26 16:09:00|712.42|709.54|712.19|709.31|712.42|709.54|712.19|709.31|0
1653581350000|2022-05-26 16:09:10|711.95|709.07|712.66|709.78|712.66|709.78|711.95|709.07|0
1653581360000|2022-05-26 16:09:20|712.42|709.54|712.42|709.54|712.66|709.78|712.42|709.54|0
1653581370000|2022-05-26 16:09:30|712.66|709.78|712.42|709.54|712.66|709.78|712.42|709.54|0
1653581380000|2022-05-26 16:09:40|712.66|709.78|711.95|709.07|712.66|709.78|711.95|709.07|0
1653581390000|2022-05-26 16:09:50|712.19|709.31|711.95|709.07|712.19|709.31|711.95|709.07|0
1653581400000|2022-05-26 16:10:00|712.19|709.31|711.95|709.07|712.19|709.31|711.95|709.07|0
1653581410000|2022-05-26 16:10:10|712.19|709.31|711.49|708.61|712.19|709.31|711.49|708.61|0
1653581420000|2022-05-26 16:10:20|711.25|708.37|711.25|708.37|711.25|708.37|711.25|708.37|0
1653581430000|2022-05-26 16:10:30|711.02|708.14|711.25|708.37|711.25|708.37|711.02|708.14|0
1653581440000|2022-05-26 16:10:40|711.02|708.14|710.55|707.67|711.02|708.14|710.55|707.67|0
1653581450000|2022-05-26 16:10:50|710.32|707.44|709.62|706.74|710.32|707.44|709.62|706.74|0
1653581460000|2022-05-26 16:11:00|709.38|706.5|709.62|706.74|709.62|706.74|709.38|706.5|0
1653581470000|2022-05-26 16:11:10|710.08|707.2|709.38|706.5|710.08|707.2|709.38|706.5|0
1653581480000|2022-05-26 16:11:20|709.15|706.27|709.04|706.16|709.15|706.27|709.04|706.16|0
1653581490000|2022-05-26 16:11:30|708.92|706.04|708.68|705.8|709.15|706.27|708.68|705.8|0
1653581500000|2022-05-26 16:11:40|708.45|705.57|708.45|705.57|708.68|705.8|708.45|705.57|0
1653581510000|2022-05-26 16:11:50|708.68|705.8|708.45|705.57|708.68|705.8|708.45|705.57|0
1653581520000|2022-05-26 16:12:00|708.68|705.8|708.21|705.33|708.68|705.8|708.21|705.33|0
1653581530000|2022-05-26 16:12:10|707.98|705.1|707.75|704.87|708.21|705.33|707.75|704.87|0
1653581540000|2022-05-26 16:12:20|707.98|705.1|707.98|705.1|707.98|705.1|707.98|705.1|0
1653581550000|2022-05-26 16:12:30|707.75|704.87|708.21|705.33|708.21|705.33|707.75|704.87|0
1653581560000|2022-05-26 16:12:40|707.98|705.1|708.21|705.33|708.21|705.33|707.98|705.1|0
1653581570000|2022-05-26 16:12:50|708.45|705.57|708.21|705.33|708.45|705.57|708.21|705.33|0
1653581580000|2022-05-26 16:13:00|708.92|706.04|708.68|705.8|708.92|706.04|708.68|705.8|0
1653581590000|2022-05-26 16:13:10|708.21|705.33|707.98|705.1|708.21|705.33|707.98|705.1|0
1653581600000|2022-05-26 16:13:20|707.75|704.87|707.98|705.1|707.98|705.1|707.75|704.87|0
1653581610000|2022-05-26 16:13:30|707.75|704.87|707.75|704.87|707.75|704.87|707.51|704.63|0
1653581620000|2022-05-26 16:13:40|707.98|705.1|707.05|704.17|707.98|705.1|707.05|704.17|0
1653581630000|2022-05-26 16:13:50|706.81|703.93|707.51|704.63|707.51|704.63|706.81|703.93|0
1653581640000|2022-05-26 16:14:00|707.28|704.4|707.28|704.4|707.28|704.4|707.28|704.4|0
1653581650000|2022-05-26 16:14:10|707.51|704.63|707.05|704.17|707.51|704.63|707.05|704.17|0
1653581660000|2022-05-26 16:14:20|707.28|704.4|706.81|703.93|707.28|704.4|706.81|703.93|0
1653581670000|2022-05-26 16:14:30|707.05|704.17|707.05|704.17|707.05|704.17|707.05|704.17|0
1653581680000|2022-05-26 16:14:40|707.17|704.29|707.28|704.4|707.28|704.4|707.17|704.29|0
1653581690000|2022-05-26 16:14:50|707.51|704.63|707.28|704.4|707.51|704.63|707.05|704.17|0
1653581700000|2022-05-26 16:15:00|707.51|704.63|707.51|704.63|707.63|704.75|707.28|704.4|0
1653581710000|2022-05-26 16:15:10|707.75|704.87|707.98|705.1|707.98|705.1|707.75|704.87|0
1653581720000|2022-05-26 16:15:20|708.21|705.33|708.45|705.57|708.45|705.57|708.21|705.33|0
1653581730000|2022-05-26 16:15:30|708.68|705.8|708.45|705.57|708.91|706.03|708.45|705.57|0
1653581740000|2022-05-26 16:15:40|707.98|705.1|707.98|705.1|708.21|705.33|707.98|705.1|0
1653581750000|2022-05-26 16:15:50|708.91|706.03|708.45|705.57|708.91|706.03|708.45|705.57|0
1653581760000|2022-05-26 16:16:00|708.91|706.03|708.68|705.8|709.15|706.27|708.68|705.8|0
1653581770000|2022-05-26 16:16:10|708.91|706.03|709.38|706.5|709.38|706.5|708.91|706.03|0
1653581780000|2022-05-26 16:16:20|708.91|706.03|708.91|706.03|708.91|706.03|708.68|705.8|0
1653581790000|2022-05-26 16:16:30|708.68|705.8|708.45|705.57|708.91|706.03|708.45|705.57|0
1653581800000|2022-05-26 16:16:40|708.68|705.8|709.04|706.16|709.04|706.16|708.68|705.8|0
1653581810000|2022-05-26 16:16:50|708.91|706.03|709.04|706.16|709.15|706.27|708.91|706.03|0
1653581820000|2022-05-26 16:17:00|708.8|705.92|708.68|705.8|708.91|706.03|708.68|705.8|0
1653581830000|2022-05-26 16:17:10|708.45|705.57|708.45|705.57|708.57|705.69|708.45|705.57|0
1653581840000|2022-05-26 16:17:20|708.68|705.8|708.21|705.33|708.68|705.8|707.98|705.1|0
1653581850000|2022-05-26 16:17:30|708.68|705.8|708.68|705.8|709.15|706.27|708.68|705.8|0
1653581860000|2022-05-26 16:17:40|708.45|705.57|708.91|706.03|708.91|706.03|708.45|705.57|0
1653581870000|2022-05-26 16:17:50|708.45|705.57|708.45|705.57|708.45|705.57|708.45|705.57|0
1653581880000|2022-05-26 16:18:00|708.91|706.03|709.15|706.27|709.15|706.27|708.91|706.03|0
1653581890000|2022-05-26 16:18:10|708.91|706.03|708.68|705.8|709.15|706.27|708.68|705.8|0
1653581900000|2022-05-26 16:18:20|708.45|705.57|708.91|706.03|708.91|706.03|708.45|705.57|0
1653581910000|2022-05-26 16:18:30|708.68|705.8|708.45|705.57|708.91|706.03|708.45|705.57|0
1653581920000|2022-05-26 16:18:40|708.21|705.33|708.91|706.03|708.91|706.03|708.21|705.33|0
1653581930000|2022-05-26 16:18:50|709.15|706.27|708.68|705.8|709.15|706.27|708.68|705.8|0
1653581940000|2022-05-26 16:19:00|708.45|705.57|708.21|705.33|708.45|705.57|708.21|705.33|0
1653581950000|2022-05-26 16:19:10|708.1|705.22|707.75|704.87|708.1|705.22|707.75|704.87|0
1653581960000|2022-05-26 16:19:20|707.51|704.63|707.63|704.75|707.63|704.75|707.51|704.63|0
1653581970000|2022-05-26 16:19:30|707.98|705.1|707.75|704.87|708.21|705.33|707.75|704.87|0
1653581980000|2022-05-26 16:19:40|707.28|704.4|707.28|704.4|707.28|704.4|707.28|704.4|0
1653581990000|2022-05-26 16:19:50|707.51|704.63|707.51|704.63|707.51|704.63|707.05|704.17|0
1653582000000|2022-05-26 16:20:00|707.28|704.4|707.05|704.17|707.28|704.4|707.05|704.17|0
1653582010000|2022-05-26 16:20:10|707.28|704.4|706.58|703.7|707.28|704.4|706.58|703.7|0
1653582020000|2022-05-26 16:20:20|706.81|703.93|706.58|703.7|706.81|703.93|706.58|703.7|0
1653582030000|2022-05-26 16:20:30|706.11|703.23|706.35|703.47|706.35|703.47|706.11|703.23|0
1653582040000|2022-05-26 16:20:40|705.88|703|706.11|703.23|706.11|703.23|705.65|702.77|0
1653582050000|2022-05-26 16:20:50|705.88|703|706.11|703.23|706.35|703.47|705.88|703|0
1653582060000|2022-05-26 16:21:00|705.88|703|705.88|703|706.11|703.23|705.88|703|0
1653582070000|2022-05-26 16:21:10|705.65|702.77|705.41|702.53|705.65|702.77|705.41|702.53|0
1653582080000|2022-05-26 16:21:20|705.88|703|705.41|702.53|705.88|703|705.41|702.53|0
1653582090000|2022-05-26 16:21:30|705.88|703|705.18|702.3|705.88|703|705.18|702.3|0
1653582100000|2022-05-26 16:21:40|704.95|702.07|704.95|702.07|705.18|702.3|704.95|702.07|0
1653582110000|2022-05-26 16:21:50|705.18|702.3|704.71|701.83|705.18|702.3|704.25|701.37|0
1653582120000|2022-05-26 16:22:00|705.18|702.3|705.65|702.77|705.65|702.77|705.18|702.3|0
1653582130000|2022-05-26 16:22:10|705.18|702.3|705.53|702.65|705.53|702.65|704.95|702.07|0
1653582140000|2022-05-26 16:22:20|705.65|702.77|705.3|702.42|705.65|702.77|705.3|702.42|0
1653582150000|2022-05-26 16:22:30|705.18|702.3|705.18|702.3|705.41|702.53|705.18|702.3|0
1653582160000|2022-05-26 16:22:40|704.95|702.07|704.95|702.07|705.18|702.3|704.95|702.07|0
1653582170000|2022-05-26 16:22:50|705.18|702.3|704.95|702.07|705.18|702.3|704.95|702.07|0
1653582180000|2022-05-26 16:23:00|704.71|701.83|704.48|701.6|704.71|701.83|704.48|701.6|0
1653582190000|2022-05-26 16:23:10|704.71|701.83|704.71|701.83|704.71|701.83|704.48|701.6|0
1653582200000|2022-05-26 16:23:20|704.83|701.95|704.94|702.06|704.94|702.06|704.83|701.95|0
1653582210000|2022-05-26 16:23:30|704.71|701.83|704.6|701.72|704.71|701.83|704.25|701.37|0
1653582220000|2022-05-26 16:23:40|704.71|701.83|704.48|701.6|704.71|701.83|704.25|701.37|0
1653582230000|2022-05-26 16:23:50|704.25|701.37|704.48|701.6|704.48|701.6|704.25|701.37|0
1653582240000|2022-05-26 16:24:00|704.25|701.37|704.48|701.6|704.48|701.6|704.25|701.37|0
1653582250000|2022-05-26 16:24:10|704.71|701.83|704.25|701.37|704.71|701.83|704.25|701.37|0
1653582260000|2022-05-26 16:24:20|704.48|701.6|704.48|701.6|704.48|701.6|704.48|701.6|0
1653582270000|2022-05-26 16:24:30|704.25|701.37|703.78|700.9|704.25|701.37|703.78|700.9|0
1653582280000|2022-05-26 16:24:40|704.25|701.37|704.01|701.13|704.25|701.37|704.01|701.13|0
1653582290000|2022-05-26 16:24:50|703.78|700.9|704.01|701.13|704.01|701.13|703.78|700.9|0
1653582300000|2022-05-26 16:25:00|703.78|700.9|704.24|701.36|704.24|701.36|703.78|700.9|0
1653582310000|2022-05-26 16:25:10|704.48|701.6|704.01|701.13|704.48|701.6|704.01|701.13|0
1653582320000|2022-05-26 16:25:20|704.24|701.36|704.24|701.36|704.24|701.36|704.01|701.13|0
1653582330000|2022-05-26 16:25:30|704.01|701.13|704.48|701.6|704.48|701.6|704.01|701.13|0
1653582340000|2022-05-26 16:25:40|704.24|701.36|704.83|701.95|704.83|701.95|704.24|701.36|0
1653582350000|2022-05-26 16:25:50|704.71|701.83|704.48|701.6|704.71|701.83|704.48|701.6|0
1653582360000|2022-05-26 16:26:00|704.71|701.83|704.71|701.83|704.94|702.06|704.71|701.83|0
1653582370000|2022-05-26 16:26:10|704.94|702.06|704.71|701.83|705.18|702.3|704.71|701.83|0
1653582380000|2022-05-26 16:26:20|704.94|702.06|704.94|702.06|704.94|702.06|704.94|702.06|0
1653582390000|2022-05-26 16:26:30|704.71|701.83|704.94|702.06|704.94|702.06|704.71|701.83|0
1653582400000|2022-05-26 16:26:40|705.18|702.3|705.41|702.53|705.41|702.53|705.18|702.3|0
1653582410000|2022-05-26 16:26:50|704.94|702.06|705.41|702.53|705.41|702.53|704.94|702.06|0
1653582420000|2022-05-26 16:27:00|705.18|702.3|705.18|702.3|705.18|702.3|704.94|702.06|0
1653582430000|2022-05-26 16:27:10|705.41|702.53|705.18|702.3|705.41|702.53|705.18|702.3|0
1653582440000|2022-05-26 16:27:20|704.94|702.06|704.71|701.83|704.94|702.06|704.71|701.83|0
1653582450000|2022-05-26 16:27:30|704.48|701.6|703.78|700.9|704.48|701.6|703.78|700.9|0
1653582460000|2022-05-26 16:27:40|704.13|701.25|704.01|701.13|704.13|701.25|704.01|701.13|0
1653582470000|2022-05-26 16:27:50|703.78|700.9|703.78|700.9|704.01|701.13|703.78|700.9|0
1653582480000|2022-05-26 16:28:00|704.01|701.13|703.31|700.43|704.01|701.13|703.31|700.43|0
1653582490000|2022-05-26 16:28:10|703.08|700.2|703.78|700.9|703.78|700.9|703.08|700.2|0
1653582500000|2022-05-26 16:28:20|703.67|700.79|703.31|700.43|703.67|700.79|703.31|700.43|0
1653582510000|2022-05-26 16:28:30|703.08|700.2|703.08|700.2|703.08|700.2|703.08|700.2|0
1653582520000|2022-05-26 16:28:40|702.85|699.97|702.85|699.97|702.85|699.97|702.73|699.85|0
1653582530000|2022-05-26 16:28:50|703.08|700.2|703.31|700.43|703.31|700.43|703.08|700.2|0
1653582540000|2022-05-26 16:29:00|703.08|700.2|702.85|699.97|703.08|700.2|702.85|699.97|0
1653582550000|2022-05-26 16:29:10|703.08|700.2|703.08|700.2|703.31|700.43|703.08|700.2|0
1653582560000|2022-05-26 16:29:20|702.85|699.97|703.08|700.2|703.08|700.2|702.85|699.97|0
1653582570000|2022-05-26 16:29:30|702.85|699.97|702.61|699.73|702.85|699.97|702.61|699.73|0
1653582580000|2022-05-26 16:29:40|702.73|699.85|702.38|699.5|702.85|699.97|702.38|699.5|0
1653582590000|2022-05-26 16:29:50|702.15|699.27|701.91|699.03|702.15|699.27|701.91|699.03|0
1653582600000|2022-05-26 16:30:00|701.68|698.8|701.91|699.03|701.91|699.03|701.45|698.57|0
1653582610000|2022-05-26 16:30:10|701.45|698.57|701.45|698.57|701.45|698.57|701.21|698.33|0
1653582620000|2022-05-26 16:30:20|701.91|699.03|701.45|698.57|701.91|699.03|701.45|698.57|0
1653582630000|2022-05-26 16:30:30|701.21|698.33|700.75|697.87|701.21|698.33|700.28|697.4|0
1653582640000|2022-05-26 16:30:40|700.52|697.64|700.75|697.87|700.75|697.87|700.52|697.64|0
1653582650000|2022-05-26 16:30:50|700.98|698.1|701.21|698.33|701.21|698.33|700.75|697.87|0
1653582660000|2022-05-26 16:31:00|700.98|698.1|701.21|698.33|701.21|698.33|700.98|698.1|0
1653582670000|2022-05-26 16:31:10|701.45|698.57|701.45|698.57|701.45|698.57|701.21|698.33|0
1653582680000|2022-05-26 16:31:20|701.68|698.8|701.68|698.8|701.91|699.03|701.68|698.8|0
1653582690000|2022-05-26 16:31:30|701.91|699.03|702.38|699.5|702.38|699.5|701.91|699.03|0
1653582700000|2022-05-26 16:31:40|702.15|699.27|701.91|699.03|702.15|699.27|701.91|699.03|0
1653582710000|2022-05-26 16:31:50|702.15|699.27|701.91|699.03|702.15|699.27|701.91|699.03|0
1653582720000|2022-05-26 16:32:00|702.15|699.27|701.91|699.03|702.15|699.27|701.91|699.03|0
1653582730000|2022-05-26 16:32:10|702.15|699.27|702.06|699.18|702.52|699.64|702.06|699.18|0
1653582740000|2022-05-26 16:32:20|701.32|698.44|701.56|698.68|701.56|698.68|701.32|698.44|0
1653582750000|2022-05-26 16:32:30|701.32|698.44|701.32|698.44|701.56|698.68|701.32|698.44|0
1653582760000|2022-05-26 16:32:40|701.76|698.88|701.99|699.11|701.99|699.11|701.76|698.88|0
1653582770000|2022-05-26 16:32:50|701.76|698.88|701.76|698.88|701.99|699.11|701.76|698.88|0
1653582780000|2022-05-26 16:33:00|701.99|699.11|702.46|699.58|702.46|699.58|701.99|699.11|0
1653582790000|2022-05-26 16:33:10|702.69|699.81|702.69|699.81|702.92|700.04|702.69|699.81|0
1653582800000|2022-05-26 16:33:20|702.46|699.58|703.16|700.28|703.16|700.28|702.46|699.58|0
1653582810000|2022-05-26 16:33:30|703.39|700.51|703.16|700.28|703.39|700.51|703.16|700.28|0
1653582820000|2022-05-26 16:33:40|702.92|700.04|703.16|700.28|703.16|700.28|702.92|700.04|0
1653582830000|2022-05-26 16:33:50|703.39|700.51|702.69|699.81|703.39|700.51|702.69|699.81|0
1653582840000|2022-05-26 16:34:00|702.46|699.58|702.92|700.04|702.92|700.04|702.46|699.58|0
1653582850000|2022-05-26 16:34:10|702.81|699.93|702.23|699.35|702.81|699.93|702.23|699.35|0
1653582860000|2022-05-26 16:34:20|702.46|699.58|702.46|699.58|702.46|699.58|702.46|699.58|0
1653582870000|2022-05-26 16:34:30|702.69|699.81|702.69|699.81|702.69|699.81|702.69|699.81|0
1653582880000|2022-05-26 16:34:40|702.23|699.35|702.92|700.04|702.92|700.04|702.23|699.35|0
1653582890000|2022-05-26 16:34:50|702.81|699.93|702.92|700.04|702.92|700.04|702.69|699.81|0
1653582900000|2022-05-26 16:35:00|702.69|699.81|702.92|700.04|702.92|700.04|702.69|699.81|0
1653582910000|2022-05-26 16:35:10|703.39|700.51|703.62|700.74|703.62|700.74|703.39|700.51|0
1653582920000|2022-05-26 16:35:20|703.86|700.98|703.39|700.51|704.09|701.21|703.39|700.51|0
1653582930000|2022-05-26 16:35:30|703.62|700.74|703.62|700.74|703.62|700.74|703.62|700.74|0
1653582940000|2022-05-26 16:35:40|703.86|700.98|703.62|700.74|703.86|700.98|703.62|700.74|0
1653582950000|2022-05-26 16:35:50|703.39|700.51|703.86|700.98|703.86|700.98|703.39|700.51|0
1653582960000|2022-05-26 16:36:00|703.62|700.74|703.16|700.28|703.62|700.74|703.16|700.28|0
1653582970000|2022-05-26 16:36:10|703.39|700.51|703.62|700.74|703.62|700.74|703.39|700.51|0
1653582980000|2022-05-26 16:36:20|703.86|700.98|703.75|700.87|703.86|700.98|703.75|700.87|0
1653582990000|2022-05-26 16:36:30|703.86|700.98|703.86|700.98|703.86|700.98|703.62|700.74|0
1653583000000|2022-05-26 16:36:40|703.62|700.74|703.86|700.98|703.86|700.98|703.62|700.74|0
1653583020000|2022-05-26 16:37:00|704.09|701.21|703.86|700.98|704.09|701.21|703.86|700.98|0
1653583030000|2022-05-26 16:37:10|703.62|700.74|703.86|700.98|704.09|701.21|703.62|700.74|0
1653583040000|2022-05-26 16:37:20|703.62|700.74|703.62|700.74|703.62|700.74|703.62|700.74|0
1653583050000|2022-05-26 16:37:30|703.39|700.51|703.86|700.98|703.86|700.98|703.39|700.51|0
1653583060000|2022-05-26 16:37:40|704.09|701.21|704.09|701.21|704.09|701.21|704.09|701.21|0
1653583070000|2022-05-26 16:37:50|703.86|700.98|703.39|700.51|703.86|700.98|703.39|700.51|0
1653583080000|2022-05-26 16:38:00|703.16|700.28|703.62|700.74|703.62|700.74|703.16|700.28|0
1653583090000|2022-05-26 16:38:10|703.16|700.28|703.16|700.28|703.39|700.51|703.16|700.28|0
1653583100000|2022-05-26 16:38:20|703.39|700.51|702.92|700.04|703.39|700.51|702.92|700.04|0
1653583110000|2022-05-26 16:38:30|702.69|699.81|702.69|699.81|702.69|699.81|702.69|699.81|0
1653583120000|2022-05-26 16:38:40|702.46|699.58|702.46|699.58|702.69|699.81|702.22|699.34|0
1653583130000|2022-05-26 16:38:50|702.22|699.34|702.22|699.34|702.46|699.58|702.22|699.34|0
1653583140000|2022-05-26 16:39:00|702.46|699.58|702.46|699.58|702.46|699.58|702.46|699.58|0
1653583150000|2022-05-26 16:39:10|702.22|699.34|702.69|699.81|702.69|699.81|702.22|699.34|0
1653583160000|2022-05-26 16:39:20|702.46|699.58|702.46|699.58|702.46|699.58|702.46|699.58|0
1653583170000|2022-05-26 16:39:30|702.22|699.34|701.76|698.88|702.22|699.34|701.76|698.88|0
1653583180000|2022-05-26 16:39:40|701.52|698.64|701.52|698.64|701.52|698.64|701.29|698.41|0
1653583190000|2022-05-26 16:39:50|701.29|698.41|701.52|698.64|701.52|698.64|701.29|698.41|0
1653583200000|2022-05-26 16:40:00|701.29|698.41|701.29|698.41|701.29|698.41|701.29|698.41|0
1653583210000|2022-05-26 16:40:10|701.06|698.18|701.29|698.41|701.29|698.41|701.06|698.18|0
1653583220000|2022-05-26 16:40:20|701.76|698.88|702.22|699.34|702.22|699.34|701.52|698.64|0
1653583240000|2022-05-26 16:40:40|701.99|699.11|702.22|699.34|702.22|699.34|701.99|699.11|0
1653583250000|2022-05-26 16:40:50|701.99|699.11|702.22|699.34|702.22|699.34|701.99|699.11|0
1653583260000|2022-05-26 16:41:00|702.46|699.58|701.99|699.11|702.46|699.58|701.99|699.11|0
1653583270000|2022-05-26 16:41:10|702.22|699.34|702.22|699.34|702.46|699.58|702.22|699.34|0
1653583280000|2022-05-26 16:41:20|702.46|699.58|702.69|699.81|702.92|700.04|702.46|699.58|0
1653583290000|2022-05-26 16:41:30|702.92|700.04|702.69|699.81|702.92|700.04|702.69|699.81|0
1653583300000|2022-05-26 16:41:40|702.92|700.04|702.69|699.81|703.04|700.16|702.69|699.81|0
1653583310000|2022-05-26 16:41:50|702.22|699.34|702.46|699.58|702.46|699.58|702.22|699.34|0
1653583320000|2022-05-26 16:42:00|702.69|699.81|702.46|699.58|702.92|700.04|702.46|699.58|0
1653583330000|2022-05-26 16:42:10|702.22|699.34|702.22|699.34|702.22|699.34|701.99|699.11|0
1653583340000|2022-05-26 16:42:20|701.99|699.11|701.99|699.11|701.99|699.11|701.76|698.88|0
1653583350000|2022-05-26 16:42:30|702.22|699.34|701.99|699.11|702.22|699.34|701.99|699.11|0
1653583360000|2022-05-26 16:42:40|702.22|699.34|702.22|699.34|702.22|699.34|702.11|699.23|0
1653583370000|2022-05-26 16:42:50|702.46|699.58|702.46|699.58|702.46|699.58|702.22|699.34|0
1653583380000|2022-05-26 16:43:00|702.22|699.34|701.52|698.64|702.22|699.34|701.52|698.64|0
1653583390000|2022-05-26 16:43:10|701.99|699.11|702.46|699.58|702.46|699.58|701.99|699.11|0
1653583400000|2022-05-26 16:43:20|701.99|699.11|702.22|699.34|702.22|699.34|701.99|699.11|0
1653583410000|2022-05-26 16:43:30|701.99|699.11|701.99|699.11|701.99|699.11|701.99|699.11|0
1653583420000|2022-05-26 16:43:40|702.22|699.34|702.69|699.81|702.69|699.81|702.22|699.34|0
1653583430000|2022-05-26 16:43:50|702.92|700.04|703.16|700.28|703.16|700.28|702.69|699.81|0
1653583440000|2022-05-26 16:44:00|703.39|700.51|702.69|699.81|703.39|700.51|702.69|699.81|0
1653583450000|2022-05-26 16:44:10|702.92|700.04|703.16|700.28|703.39|700.51|702.92|700.04|0
1653583460000|2022-05-26 16:44:20|703.39|700.51|703.39|700.51|703.62|700.74|703.39|700.51|0
1653583470000|2022-05-26 16:44:30|703.16|700.28|703.39|700.51|703.62|700.74|703.16|700.28|0
1653583480000|2022-05-26 16:44:40|703.51|700.63|703.39|700.51|703.51|700.63|703.39|700.51|0
1653583490000|2022-05-26 16:44:50|703.62|700.74|703.62|700.74|703.86|700.98|703.62|700.74|0
1653583500000|2022-05-26 16:45:00|704.09|701.21|704.32|701.44|704.32|701.44|703.86|700.98|0
1653583510000|2022-05-26 16:45:10|704.56|701.68|704.56|701.68|704.56|701.68|704.32|701.44|0
1653583520000|2022-05-26 16:45:20|705.02|702.14|702.92|700.04|705.02|702.14|702.92|700.04|0
1653583530000|2022-05-26 16:45:30|702.46|699.58|702.69|699.81|702.92|700.04|702.46|699.58|0
1653583540000|2022-05-26 16:45:40|702.92|700.04|702.92|700.04|702.92|700.04|702.81|699.93|0
1653583550000|2022-05-26 16:45:50|702.69|699.81|702.69|699.81|702.69|699.81|702.46|699.58|0
1653583560000|2022-05-26 16:46:00|702.46|699.58|702.22|699.34|702.46|699.58|701.76|698.88|0
1653583570000|2022-05-26 16:46:10|702.46|699.58|702.69|699.81|702.81|699.93|702.46|699.58|0
1653583580000|2022-05-26 16:46:20|702.46|699.58|702.92|700.04|702.92|700.04|702.46|699.58|0
1653583590000|2022-05-26 16:46:30|702.69|699.81|702.46|699.58|702.69|699.81|702.46|699.58|0
1653583600000|2022-05-26 16:46:40|702.92|700.04|702.69|699.81|702.92|700.04|702.46|699.58|0
1653583610000|2022-05-26 16:46:50|702.22|699.34|702.46|699.58|702.69|699.81|702.22|699.34|0
1653583620000|2022-05-26 16:47:00|702.69|699.81|702.22|699.34|702.92|700.04|702.22|699.34|0
1653583630000|2022-05-26 16:47:10|701.99|699.11|702.46|699.58|702.46|699.58|701.99|699.11|0
1653583640000|2022-05-26 16:47:20|702.69|699.81|702.46|699.58|702.69|699.81|702.22|699.34|0
1653583650000|2022-05-26 16:47:30|702.69|699.81|702.22|699.34|702.69|699.81|702.22|699.34|0
1653583660000|2022-05-26 16:47:40|701.99|699.11|702.22|699.34|702.46|699.58|701.99|699.11|0
1653583680000|2022-05-26 16:48:00|701.99|699.11|702.46|699.58|702.46|699.58|701.99|699.11|0
1653583690000|2022-05-26 16:48:10|702.58|699.7|702.46|699.58|702.69|699.81|702.46|699.58|0
1653583700000|2022-05-26 16:48:20|702.69|699.81|702.69|699.81|702.69|699.81|702.46|699.58|0
1653583710000|2022-05-26 16:48:30|702.92|700.04|702.69|699.81|702.92|700.04|702.69|699.81|0
1653583720000|2022-05-26 16:48:40|702.46|699.58|702.46|699.58|702.46|699.58|702.46|699.58|0
1653583730000|2022-05-26 16:48:50|702.69|699.81|702.46|699.58|702.69|699.81|702.46|699.58|0
1653583740000|2022-05-26 16:49:00|702.22|699.34|701.76|698.88|702.22|699.34|701.76|698.88|0
1653583750000|2022-05-26 16:49:10|701.29|698.41|701.06|698.18|701.52|698.64|701.06|698.18|0
1653583760000|2022-05-26 16:49:20|700.82|697.94|700.82|697.94|701.06|698.18|700.82|697.94|0
1653583770000|2022-05-26 16:49:30|701.06|698.18|701.06|698.18|701.06|698.18|701.06|698.18|0
1653583780000|2022-05-26 16:49:40|701.29|698.41|701.06|698.18|701.29|698.41|701.06|698.18|0
1653583790000|2022-05-26 16:49:50|701.52|698.64|701.52|698.64|701.52|698.64|701.52|698.64|0
1653583800000|2022-05-26 16:50:00|701.76|698.88|701.52|698.64|701.76|698.88|701.29|698.41|0
1653583810000|2022-05-26 16:50:10|701.29|698.41|701.06|698.18|701.52|698.64|701.06|698.18|0
1653583820000|2022-05-26 16:50:20|701.29|698.41|701.06|698.18|701.29|698.41|701.06|698.18|0
1653583830000|2022-05-26 16:50:30|700.82|697.94|701.52|698.64|701.52|698.64|700.82|697.94|0
1653583840000|2022-05-26 16:50:40|701.29|698.41|700.82|697.94|701.29|698.41|700.82|697.94|0
1653583850000|2022-05-26 16:50:50|700.59|697.71|700.59|697.71|700.82|697.94|700.59|697.71|0
1653583860000|2022-05-26 16:51:00|700.82|697.94|701.06|698.18|701.06|698.18|700.82|697.94|0
1653583870000|2022-05-26 16:51:10|701.29|698.41|700.59|697.71|701.29|698.41|700.59|697.71|0
1653583880000|2022-05-26 16:51:20|700.82|697.94|700.59|697.71|701.06|698.18|700.59|697.71|0
1653583890000|2022-05-26 16:51:30|700.82|697.94|700.82|697.94|700.82|697.94|700.82|697.94|0
1653583900000|2022-05-26 16:51:40|700.59|697.71|700.59|697.71|700.82|697.94|700.59|697.71|0
1653583910000|2022-05-26 16:51:50|700.82|697.94|701.06|698.18|701.29|698.41|700.82|697.94|0
1653583920000|2022-05-26 16:52:00|701.29|698.41|700.59|697.71|701.29|698.41|700.59|697.71|0
1653583930000|2022-05-26 16:52:10|700.82|697.94|700.82|697.94|700.82|697.94|700.59|697.71|0
1653583940000|2022-05-26 16:52:20|700.59|697.71|700.59|697.71|700.59|697.71|700.48|697.6|0
1653583950000|2022-05-26 16:52:30|700.82|697.94|700.12|697.24|700.82|697.94|700.12|697.24|0
1653583960000|2022-05-26 16:52:40|699.89|697.01|699.89|697.01|700.12|697.24|699.89|697.01|0
1653583970000|2022-05-26 16:52:50|699.66|696.78|699.89|697.01|700.36|697.48|699.66|696.78|0
1653583980000|2022-05-26 16:53:00|699.42|696.54|699.42|696.54|699.66|696.78|699.42|696.54|0
1653583990000|2022-05-26 16:53:10|699.66|696.78|699.42|696.54|699.66|696.78|699.42|696.54|0
1653584000000|2022-05-26 16:53:20|699.89|697.01|699.89|697.01|699.89|697.01|699.89|697.01|0
1653584010000|2022-05-26 16:53:30|700.36|697.48|700.59|697.71|700.59|697.71|700.36|697.48|0
1653584020000|2022-05-26 16:53:40|700.36|697.48|700.36|697.48|700.36|697.48|700.12|697.24|0
1653584030000|2022-05-26 16:53:50|700.12|697.24|699.66|696.78|700.12|697.24|699.66|696.78|0
1653584040000|2022-05-26 16:54:00|699.42|696.54|699.19|696.31|699.42|696.54|699.19|696.31|0
1653584050000|2022-05-26 16:54:10|699.66|696.78|699.66|696.78|699.66|696.78|699.66|696.78|0
1653584060000|2022-05-26 16:54:20|699.89|697.01|699.42|696.54|699.89|697.01|699.42|696.54|0
1653584070000|2022-05-26 16:54:30|699.66|696.78|699.42|696.54|699.89|697.01|699.42|696.54|0
1653584080000|2022-05-26 16:54:40|699.66|696.78|699.19|696.31|699.66|696.78|699.19|696.31|0
1653584090000|2022-05-26 16:54:50|698.49|695.61|698.26|695.38|698.49|695.61|698.26|695.38|0
1653584100000|2022-05-26 16:55:00|698.03|695.15|698.26|695.38|698.49|695.61|698.03|695.15|0
1653584110000|2022-05-26 16:55:10|698.61|695.73|698.26|695.38|698.96|696.08|698.26|695.38|0
1653584130000|2022-05-26 16:55:30|698.03|695.15|697.79|694.91|698.03|695.15|697.79|694.91|0
1653584140000|2022-05-26 16:55:40|698.03|695.15|697.56|694.68|698.03|695.15|697.56|694.68|0
1653584150000|2022-05-26 16:55:50|697.33|694.45|696.75|693.87|697.33|694.45|696.75|693.87|0
1653584160000|2022-05-26 16:56:00|696.86|693.98|696.86|693.98|697.1|694.22|696.86|693.98|0
1653584170000|2022-05-26 16:56:10|696.63|693.75|697.1|694.22|697.1|694.22|696.63|693.75|0
1653584180000|2022-05-26 16:56:20|697.22|694.34|697.1|694.22|697.33|694.45|697.1|694.22|0
1653584190000|2022-05-26 16:56:30|696.63|693.75|696.63|693.75|696.63|693.75|696.63|693.75|0
1653584200000|2022-05-26 16:56:40|696.86|693.98|696.63|693.75|696.86|693.98|696.63|693.75|0
1653584210000|2022-05-26 16:56:50|696.86|693.98|696.16|693.28|696.86|693.98|696.16|693.28|0
1653584220000|2022-05-26 16:57:00|695.93|693.05|696.52|693.64|696.52|693.64|695.7|692.82|0
1653584230000|2022-05-26 16:57:10|696.63|693.75|697.33|694.45|697.33|694.45|696.63|693.75|0
1653584240000|2022-05-26 16:57:20|697.56|694.68|696.86|693.98|697.56|694.68|696.86|693.98|0
1653584250000|2022-05-26 16:57:30|696.63|693.75|696.63|693.75|696.75|693.87|696.4|693.52|0
1653584260000|2022-05-26 16:57:40|696.86|693.98|696.86|693.98|697.1|694.22|696.63|693.75|0
1653584280000|2022-05-26 16:58:00|696.75|693.87|696.86|693.98|696.86|693.98|696.63|693.75|0
1653584290000|2022-05-26 16:58:10|697.1|694.22|697.33|694.45|697.33|694.45|697.1|694.22|0
1653584300000|2022-05-26 16:58:20|697.56|694.68|697.33|694.45|697.56|694.68|697.1|694.22|0
1653584310000|2022-05-26 16:58:30|697.1|694.22|696.86|693.98|697.1|694.22|696.86|693.98|0
1653584320000|2022-05-26 16:58:40|697.1|694.22|696.63|693.75|697.1|694.22|696.63|693.75|0
1653584330000|2022-05-26 16:58:50|696.86|693.98|696.4|693.52|696.86|693.98|696.4|693.52|0
1653584340000|2022-05-26 16:59:00|696.86|693.98|696.4|693.52|696.86|693.98|696.4|693.52|0
1653584350000|2022-05-26 16:59:10|696.63|693.75|695.93|693.05|696.63|693.75|695.93|693.05|0
1653584360000|2022-05-26 16:59:20|695.7|692.82|696.16|693.28|696.16|693.28|695.7|692.82|0
1653584370000|2022-05-26 16:59:30|695.93|693.05|695.93|693.05|695.93|693.05|695.7|692.82|0
1653584380000|2022-05-26 16:59:40|695.7|692.82|695.7|692.82|695.7|692.82|695.7|692.82|0
1653584390000|2022-05-26 16:59:50|695.47|692.59|695.93|693.05|695.93|693.05|695.47|692.59|0
1653584400000|2022-05-26 17:00:00|695.7|692.82|695.47|692.59|695.93|693.05|695.47|692.59|0
1653584410000|2022-05-26 17:00:10|695.7|692.82|695.93|693.05|695.93|693.05|695.7|692.82|0
1653584420000|2022-05-26 17:00:20|695.7|692.82|695.7|692.82|695.7|692.82|695.7|692.82|0
1653584430000|2022-05-26 17:00:30|695.47|692.59|695.47|692.59|695.7|692.82|695.47|692.59|0
1653584440000|2022-05-26 17:00:40|695.93|693.05|695.47|692.59|695.93|693.05|695.47|692.59|0
1653584450000|2022-05-26 17:00:50|695.7|692.82|695.7|692.82|695.7|692.82|695.47|692.59|0
1653584460000|2022-05-26 17:01:00|695.47|692.59|695|692.12|695.47|692.59|695|692.12|0
1653584470000|2022-05-26 17:01:10|694.77|691.89|695.47|692.59|695.47|692.59|694.77|691.89|0
1653584480000|2022-05-26 17:01:20|695.7|692.82|695.7|692.82|695.93|693.05|695.7|692.82|0
1653584490000|2022-05-26 17:01:30|695.59|692.71|695.47|692.59|695.93|693.05|695.47|692.59|0
1653584500000|2022-05-26 17:01:40|695.23|692.35|695|692.12|695.23|692.35|694.77|691.89|0
1653584510000|2022-05-26 17:01:50|695.7|692.82|695.7|692.82|695.7|692.82|695.23|692.35|0
1653584520000|2022-05-26 17:02:00|695.23|692.35|695.23|692.35|695.23|692.35|695.23|692.35|0
1653584530000|2022-05-26 17:02:10|694.54|691.66|695|692.12|695|692.12|694.54|691.66|0
1653584540000|2022-05-26 17:02:20|695.23|692.35|695.23|692.35|695.23|692.35|695.23|692.35|0
1653584560000|2022-05-26 17:02:40|695|692.12|694.54|691.66|695|692.12|694.54|691.66|0
1653584570000|2022-05-26 17:02:50|694.07|691.19|693.84|690.96|694.07|691.19|693.61|690.73|0
1653584580000|2022-05-26 17:03:00|693.37|690.49|693.84|690.96|693.84|690.96|693.37|690.49|0
1653584590000|2022-05-26 17:03:10|693.61|690.73|693.84|690.96|693.84|690.96|693.37|690.49|0
1653584600000|2022-05-26 17:03:20|694.07|691.19|694.54|691.66|694.54|691.66|694.07|691.19|0
1653584610000|2022-05-26 17:03:30|694.77|691.89|694.3|691.42|694.77|691.89|694.3|691.42|0
1653584620000|2022-05-26 17:03:40|694.07|691.19|694.07|691.19|694.07|691.19|693.84|690.96|0
1653584630000|2022-05-26 17:03:50|694.3|691.42|694.07|691.19|694.3|691.42|693.84|690.96|0
1653584640000|2022-05-26 17:04:00|693.84|690.96|693.6|690.72|694.07|691.19|693.6|690.72|0
1653584650000|2022-05-26 17:04:10|693.37|690.49|693.6|690.72|693.6|690.72|693.14|690.26|0
1653584660000|2022-05-26 17:04:20|693.37|690.49|693.84|690.96|693.84|690.96|693.37|690.49|0
1653584670000|2022-05-26 17:04:30|694.07|691.19|693.6|690.72|694.07|691.19|693.6|690.72|0
1653584680000|2022-05-26 17:04:40|693.49|690.61|693.6|690.72|693.6|690.72|693.49|690.61|0
1653584690000|2022-05-26 17:04:50|693.37|690.49|693.37|690.49|693.37|690.49|693.37|690.49|0
1653584700000|2022-05-26 17:05:00|693.6|690.72|693.37|690.49|693.6|690.72|693.37|690.49|0
1653584710000|2022-05-26 17:05:10|693.6|690.72|693.6|690.72|693.6|690.72|693.6|690.72|0
1653584730000|2022-05-26 17:05:30|693.37|690.49|692.67|689.79|693.37|690.49|692.67|689.79|0
1653584740000|2022-05-26 17:05:40|692.44|689.56|692.91|690.03|692.91|690.03|692.44|689.56|0
1653584750000|2022-05-26 17:05:50|692.67|689.79|692.67|689.79|692.67|689.79|692.44|689.56|0
1653584760000|2022-05-26 17:06:00|693.14|690.26|692.67|689.79|693.14|690.26|692.67|689.79|0
1653584770000|2022-05-26 17:06:10|693.14|690.26|693.6|690.72|693.6|690.72|693.14|690.26|0
1653584790000|2022-05-26 17:06:30|693.14|690.26|693.6|690.72|693.6|690.72|693.14|690.26|0
1653584800000|2022-05-26 17:06:40|693.37|690.49|692.91|690.03|693.37|690.49|692.91|690.03|0
1653584810000|2022-05-26 17:06:50|693.14|690.26|693.37|690.49|693.37|690.49|693.14|690.26|0
1653584820000|2022-05-26 17:07:00|693.6|690.72|693.37|690.49|693.6|690.72|693.37|690.49|0
1653584830000|2022-05-26 17:07:10|693.6|690.72|693.6|690.72|693.6|690.72|693.6|690.72|0
1653584840000|2022-05-26 17:07:20|693.37|690.49|693.37|690.49|693.37|690.49|693.37|690.49|0
1653584850000|2022-05-26 17:07:30|693.14|690.26|692.91|690.03|693.14|690.26|692.91|690.03|0
1653584860000|2022-05-26 17:07:40|693.14|690.26|693.14|690.26|693.14|690.26|693.14|690.26|0
1653584870000|2022-05-26 17:07:50|693.37|690.49|693.6|690.72|693.6|690.72|693.37|690.49|0
1653584890000|2022-05-26 17:08:10|693.84|690.96|694.07|691.19|694.07|691.19|693.84|690.96|0
1653584900000|2022-05-26 17:08:20|693.84|690.96|693.37|690.49|693.84|690.96|693.37|690.49|0
1653584910000|2022-05-26 17:08:30|693.14|690.26|693.6|690.72|693.6|690.72|692.91|690.03|0
1653584920000|2022-05-26 17:08:40|693.37|690.49|693.6|690.72|693.6|690.72|693.37|690.49|0
1653584930000|2022-05-26 17:08:50|693.84|690.96|693.6|690.72|693.84|690.96|693.6|690.72|0
1653584940000|2022-05-26 17:09:00|693.37|690.49|693.14|690.26|693.37|690.49|692.67|689.79|0
1653584950000|2022-05-26 17:09:10|693.37|690.49|693.14|690.26|693.37|690.49|692.91|690.03|0
1653584960000|2022-05-26 17:09:20|692.91|690.03|691.98|689.1|692.91|690.03|691.98|689.1|0
1653584970000|2022-05-26 17:09:30|691.51|688.63|691.98|689.1|691.98|689.1|691.51|688.63|0
1653584980000|2022-05-26 17:09:40|691.74|688.86|691.51|688.63|691.74|688.86|691.51|688.63|0
1653584990000|2022-05-26 17:09:50|691.28|688.4|691.05|688.17|691.28|688.4|691.05|688.17|0
1653585000000|2022-05-26 17:10:00|690.82|687.94|690.82|687.94|690.82|687.94|690.12|687.24|0
1653585010000|2022-05-26 17:10:10|691.05|688.17|689.89|687.01|691.05|688.17|689.89|687.01|0
1653585020000|2022-05-26 17:10:20|689.65|686.77|689.65|686.77|690.12|687.24|689.65|686.77|0
1653585030000|2022-05-26 17:10:30|689.42|686.54|689.89|687.01|689.89|687.01|689.42|686.54|0
1653585040000|2022-05-26 17:10:40|690.12|687.24|691.51|688.63|691.51|688.63|690.12|687.24|0
1653585050000|2022-05-26 17:10:50|691.98|689.1|691.98|689.1|692.44|689.56|691.98|689.1|0
1653585060000|2022-05-26 17:11:00|692.21|689.33|692.44|689.56|692.44|689.56|692.21|689.33|0
1653585070000|2022-05-26 17:11:10|693.14|690.26|693.6|690.72|693.6|690.72|693.14|690.26|0
1653585080000|2022-05-26 17:11:20|693.84|690.96|693.84|690.96|694.07|691.19|693.6|690.72|0
1653585090000|2022-05-26 17:11:30|694.07|691.19|693.84|690.96|694.07|691.19|693.84|690.96|0
1653585100000|2022-05-26 17:11:40|693.6|690.72|693.6|690.72|694.07|691.19|693.6|690.72|0
1653585110000|2022-05-26 17:11:50|694.07|691.19|694.77|691.89|694.77|691.89|694.07|691.19|0
1653585120000|2022-05-26 17:12:00|694.3|691.42|694.77|691.89|695|692.12|694.3|691.42|0
1653585130000|2022-05-26 17:12:10|695|692.12|695.23|692.35|695.23|692.35|694.89|692.01|0
1653585140000|2022-05-26 17:12:20|695.46|692.58|695.93|693.05|695.93|693.05|695.46|692.58|0
1653585150000|2022-05-26 17:12:30|696.16|693.28|696.39|693.51|696.39|693.51|695.93|693.05|0
1653585160000|2022-05-26 17:12:40|697.09|694.21|696.86|693.98|697.33|694.45|696.86|693.98|0
1653585170000|2022-05-26 17:12:50|696.39|693.51|696.39|693.51|696.86|693.98|696.39|693.51|0
1653585180000|2022-05-26 17:13:00|696.63|693.75|696.63|693.75|697.09|694.21|696.63|693.75|0
1653585190000|2022-05-26 17:13:10|696.86|693.98|696.86|693.98|697.09|694.21|696.63|693.75|0
1653585200000|2022-05-26 17:13:20|696.63|693.75|696.63|693.75|696.63|693.75|696.63|693.75|0
1653585210000|2022-05-26 17:13:30|696.39|693.51|696.16|693.28|696.39|693.51|695.93|693.05|0
1653585220000|2022-05-26 17:13:40|695.93|693.05|695.23|692.35|695.93|693.05|695.23|692.35|0
1653585230000|2022-05-26 17:13:50|695.46|692.58|695|692.12|695.46|692.58|695|692.12|0
1653585240000|2022-05-26 17:14:00|695.23|692.35|694.77|691.89|695.23|692.35|694.77|691.89|0
1653585250000|2022-05-26 17:14:10|694.53|691.65|695|692.12|695|692.12|694.53|691.65|0
1653585260000|2022-05-26 17:14:20|694.77|691.89|694.53|691.65|695|692.12|694.53|691.65|0
1653585270000|2022-05-26 17:14:30|694.77|691.89|694.53|691.65|695|692.12|694.53|691.65|0
1653585280000|2022-05-26 17:14:40|694.77|691.89|695.46|692.58|695.46|692.58|694.77|691.89|0
1653585290000|2022-05-26 17:14:50|695|692.12|694.77|691.89|695.23|692.35|694.77|691.89|0
1653585300000|2022-05-26 17:15:00|694.53|691.65|694.53|691.65|695|692.12|694.53|691.65|0
1653585310000|2022-05-26 17:15:10|695|692.12|695.23|692.35|695.23|692.35|695|692.12|0
1653585320000|2022-05-26 17:15:20|695.46|692.58|695.7|692.82|695.7|692.82|695.23|692.35|0
1653585330000|2022-05-26 17:15:30|695.46|692.58|695.93|693.05|695.93|693.05|695.46|692.58|0
1653585340000|2022-05-26 17:15:40|696.16|693.28|695.7|692.82|696.39|693.51|695.7|692.82|0
1653585350000|2022-05-26 17:15:50|696.16|693.28|696.16|693.28|696.16|693.28|695.93|693.05|0
1653585360000|2022-05-26 17:16:00|696.39|693.51|696.86|693.98|696.86|693.98|696.39|693.51|0
1653585370000|2022-05-26 17:16:10|696.63|693.75|696.86|693.98|696.86|693.98|696.63|693.75|0
1653585380000|2022-05-26 17:16:20|696.98|694.1|697.09|694.21|697.09|694.21|696.98|694.1|0
1653585390000|2022-05-26 17:16:30|696.63|693.75|696.63|693.75|696.63|693.75|696.63|693.75|0
1653585400000|2022-05-26 17:16:40|696.86|693.98|696.86|693.98|696.86|693.98|696.86|693.98|0
1653585410000|2022-05-26 17:16:50|697.09|694.21|697.09|694.21|697.09|694.21|697.09|694.21|0
1653585420000|2022-05-26 17:17:00|697.32|694.44|696.75|693.87|697.32|694.44|696.75|693.87|0
1653585430000|2022-05-26 17:17:10|696.86|693.98|697.09|694.21|697.32|694.44|696.86|693.98|0
1653585440000|2022-05-26 17:17:20|696.98|694.1|697.32|694.44|697.32|694.44|696.86|693.98|0
1653585450000|2022-05-26 17:17:30|696.63|693.75|696.63|693.75|696.86|693.98|696.39|693.51|0
1653585460000|2022-05-26 17:17:40|696.86|693.98|696.39|693.51|696.86|693.98|696.39|693.51|0
1653585470000|2022-05-26 17:17:50|696.86|693.98|696.86|693.98|696.86|693.98|696.86|693.98|0
1653585480000|2022-05-26 17:18:00|697.09|694.21|697.32|694.44|697.56|694.68|697.09|694.21|0
1653585490000|2022-05-26 17:18:10|697.09|694.21|696.63|693.75|697.09|694.21|696.63|693.75|0
1653585500000|2022-05-26 17:18:20|696.39|693.51|697.32|694.44|697.32|694.44|696.39|693.51|0
1653585510000|2022-05-26 17:18:30|696.86|693.98|697.09|694.21|697.09|694.21|696.86|693.98|0
1653585520000|2022-05-26 17:18:40|696.86|693.98|697.56|694.68|697.56|694.68|696.86|693.98|0
1653585530000|2022-05-26 17:18:50|696.86|693.98|697.09|694.21|697.09|694.21|696.75|693.87|0
1653585540000|2022-05-26 17:19:00|696.86|693.98|696.39|693.51|696.86|693.98|696.39|693.51|0
1653585550000|2022-05-26 17:19:10|696.16|693.28|696.39|693.51|696.39|693.51|696.16|693.28|0
1653585560000|2022-05-26 17:19:20|695.93|693.05|696.39|693.51|696.39|693.51|695.93|693.05|0
1653585570000|2022-05-26 17:19:30|696.63|693.75|696.51|693.63|696.63|693.75|696.51|693.63|0
1653585580000|2022-05-26 17:19:40|696.39|693.51|696.86|693.98|696.86|693.98|696.39|693.51|0
1653585590000|2022-05-26 17:19:50|696.63|693.75|696.86|693.98|696.86|693.98|696.39|693.51|0
1653585600000|2022-05-26 17:20:00|696.63|693.75|696.63|693.75|696.63|693.75|696.63|693.75|0
1653585610000|2022-05-26 17:20:10|696.86|693.98|696.86|693.98|697.09|694.21|696.86|693.98|0
1653585620000|2022-05-26 17:20:20|697.09|694.21|697.09|694.21|697.09|694.21|696.86|693.98|0
1653585630000|2022-05-26 17:20:30|696.86|693.98|696.63|693.75|696.86|693.98|696.39|693.51|0
1653585640000|2022-05-26 17:20:40|696.48|693.6|696.71|693.83|696.71|693.83|696.48|693.6|0
1653585650000|2022-05-26 17:20:50|696.48|693.6|695.54|692.66|696.48|693.6|695.54|692.66|0
1653585660000|2022-05-26 17:21:00|695.31|692.43|695.78|692.9|695.78|692.9|695.31|692.43|0
1653585670000|2022-05-26 17:21:10|696.01|693.13|696.24|693.36|696.24|693.36|696.01|693.13|0
1653585680000|2022-05-26 17:21:20|696.48|693.6|696.71|693.83|696.94|694.06|696.48|693.6|0
1653585690000|2022-05-26 17:21:30|696.94|694.06|696.71|693.83|697.17|694.29|696.71|693.83|0
1653585700000|2022-05-26 17:21:40|696.94|694.06|696.48|693.6|696.94|694.06|696.48|693.6|0
1653585710000|2022-05-26 17:21:50|696.71|693.83|696.71|693.83|696.71|693.83|696.71|693.83|0
1653585720000|2022-05-26 17:22:00|696.24|693.36|696.94|694.06|696.94|694.06|696.24|693.36|0
1653585730000|2022-05-26 17:22:10|697.17|694.29|697.17|694.29|697.41|694.53|697.17|694.29|0
1653585740000|2022-05-26 17:22:20|697.41|694.53|697.87|694.99|697.87|694.99|697.41|694.53|0
1653585750000|2022-05-26 17:22:30|698.11|695.23|697.64|694.76|698.11|695.23|697.64|694.76|0
1653585760000|2022-05-26 17:22:40|698.34|695.46|698.93|696.05|698.93|696.05|698.34|695.46|0
1653585770000|2022-05-26 17:22:50|699.04|696.16|699.51|696.63|699.97|697.09|699.04|696.16|0
1653585780000|2022-05-26 17:23:00|699.27|696.39|699.74|696.86|699.97|697.09|699.27|696.39|0
1653585790000|2022-05-26 17:23:10|699.97|697.09|700.2|697.32|700.2|697.32|699.74|696.86|0
1653585800000|2022-05-26 17:23:20|699.97|697.09|700.67|697.79|700.67|697.79|699.97|697.09|0
1653585810000|2022-05-26 17:23:30|700.9|698.02|701.14|698.26|701.14|698.26|700.67|697.79|0
1653585820000|2022-05-26 17:23:40|701.6|698.72|701.6|698.72|701.6|698.72|701.37|698.49|0
1653585830000|2022-05-26 17:23:50|702.07|699.19|701.6|698.72|702.07|699.19|701.37|698.49|0
1653585840000|2022-05-26 17:24:00|701.84|698.96|701.6|698.72|702.07|699.19|701.6|698.72|0
1653585850000|2022-05-26 17:24:10|701.37|698.49|700.9|698.02|701.37|698.49|700.9|698.02|0
1653585860000|2022-05-26 17:24:20|701.37|698.49|701.37|698.49|701.6|698.72|701.37|698.49|0
1653585870000|2022-05-26 17:24:30|701.6|698.72|701.14|698.26|701.6|698.72|701.14|698.26|0
1653585880000|2022-05-26 17:24:40|700.9|698.02|701.6|698.72|701.84|698.96|700.9|698.02|0
1653585890000|2022-05-26 17:24:50|701.84|698.96|702.07|699.19|702.07|699.19|701.84|698.96|0
1653585900000|2022-05-26 17:25:00|701.84|698.96|702.07|699.19|702.54|699.66|701.84|698.96|0
1653585910000|2022-05-26 17:25:10|701.37|698.49|701.84|698.96|701.84|698.96|701.37|698.49|0
1653585920000|2022-05-26 17:25:20|702.3|699.42|702.54|699.66|702.54|699.66|702.3|699.42|0
1653585930000|2022-05-26 17:25:30|702.77|699.89|703|700.12|703|700.12|702.77|699.89|0
1653585940000|2022-05-26 17:25:40|702.77|699.89|702.07|699.19|702.77|699.89|702.07|699.19|0
1653585950000|2022-05-26 17:25:50|701.84|698.96|701.14|698.26|701.84|698.96|701.14|698.26|0
1653585960000|2022-05-26 17:26:00|700.2|697.32|699.27|696.39|700.2|697.32|699.04|696.16|0
1653585970000|2022-05-26 17:26:10|698.81|695.93|698.57|695.69|699.5|696.62|698.57|695.69|0
1653585980000|2022-05-26 17:26:20|698.11|695.23|698.81|695.93|698.81|695.93|698.11|695.23|0
1653585990000|2022-05-26 17:26:30|699.27|696.39|699.74|696.86|699.74|696.86|699.27|696.39|0
1653586000000|2022-05-26 17:26:40|699.97|697.09|699.97|697.09|700.2|697.32|699.74|696.86|0
1653586010000|2022-05-26 17:26:50|699.74|696.86|699.27|696.39|699.74|696.86|699.04|696.16|0
1653586020000|2022-05-26 17:27:00|699.5|696.62|700.44|697.56|700.44|697.56|699.5|696.62|0
1653586030000|2022-05-26 17:27:10|700.67|697.79|700.67|697.79|700.67|697.79|700.44|697.56|0
1653586040000|2022-05-26 17:27:20|700.9|698.02|701.37|698.49|701.37|698.49|700.9|698.02|0
1653586050000|2022-05-26 17:27:30|701.14|698.26|700.67|697.79|701.14|698.26|700.67|697.79|0
1653586060000|2022-05-26 17:27:40|700.9|698.02|701.14|698.26|701.14|698.26|700.9|698.02|0
1653586070000|2022-05-26 17:27:50|701.37|698.49|701.14|698.26|701.37|698.49|701.14|698.26|0
1653586080000|2022-05-26 17:28:00|700.9|698.02|700.9|698.02|701.14|698.26|700.67|697.79|0
1653586090000|2022-05-26 17:28:10|701.14|698.26|701.6|698.72|701.84|698.96|701.14|698.26|0
1653586100000|2022-05-26 17:28:20|701.84|698.96|701.14|698.26|701.84|698.96|701.14|698.26|0
1653586110000|2022-05-26 17:28:30|701.26|698.38|701.37|698.49|701.37|698.49|701.26|698.38|0
1653586120000|2022-05-26 17:28:40|701.6|698.72|702.07|699.19|702.07|699.19|701.6|698.72|0
1653586130000|2022-05-26 17:28:50|702.3|699.42|702.3|699.42|702.3|699.42|702.07|699.19|0
1653586140000|2022-05-26 17:29:00|702.54|699.66|703|700.12|703|700.12|702.54|699.66|0
1653586150000|2022-05-26 17:29:10|703.24|700.36|703.7|700.82|703.7|700.82|703.24|700.36|0
1653586160000|2022-05-26 17:29:20|703|700.12|702.77|699.89|703.24|700.36|702.77|699.89|0
1653586170000|2022-05-26 17:29:30|702.3|699.42|702.77|699.89|702.77|699.89|702.3|699.42|0
1653586180000|2022-05-26 17:29:40|702.89|700.01|702.3|699.42|703|700.12|702.3|699.42|0
1653586190000|2022-05-26 17:29:50|702.07|699.19|702.07|699.19|702.3|699.42|702.07|699.19|0
1653586200000|2022-05-26 17:30:00|701.6|698.72|701.96|699.08|701.96|699.08|701.37|698.49|0
1653586210000|2022-05-26 17:30:10|702.07|699.19|702.07|699.19|702.54|699.66|701.84|698.96|0
1653586220000|2022-05-26 17:30:20|701.84|698.96|702.07|699.19|702.07|699.19|701.6|698.72|0
1653586230000|2022-05-26 17:30:30|701.96|699.08|701.6|698.72|701.96|699.08|701.37|698.49|0
1653586240000|2022-05-26 17:30:40|701.37|698.49|701.14|698.26|701.37|698.49|700.9|698.02|0
1653586250000|2022-05-26 17:30:50|701.37|698.49|701.84|698.96|701.84|698.96|701.37|698.49|0
1653586260000|2022-05-26 17:31:00|701.6|698.72|701.6|698.72|701.6|698.72|701.6|698.72|0
1653586270000|2022-05-26 17:31:10|701.49|698.61|701.14|698.26|701.6|698.72|701.14|698.26|0
1653586280000|2022-05-26 17:31:20|700.9|698.02|701.14|698.26|701.14|698.26|700.9|698.02|0
1653586290000|2022-05-26 17:31:30|700.9|698.02|700.44|697.56|700.9|698.02|700.44|697.56|0
1653586300000|2022-05-26 17:31:40|700.67|697.79|700.67|697.79|700.67|697.79|700.44|697.56|0
1653586310000|2022-05-26 17:31:50|700.44|697.56|700.9|698.02|700.9|698.02|700.44|697.56|0
1653586320000|2022-05-26 17:32:00|700.67|697.79|700.44|697.56|700.67|697.79|700.2|697.32|0
1653586330000|2022-05-26 17:32:10|700.67|697.79|700.2|697.32|700.67|697.79|700.2|697.32|0
1653586340000|2022-05-26 17:32:20|700.44|697.56|700.44|697.56|700.44|697.56|700.2|697.32|0
1653586350000|2022-05-26 17:32:30|700.2|697.32|700.44|697.56|700.44|697.56|700.2|697.32|0
1653586360000|2022-05-26 17:32:40|699.97|697.09|700.44|697.56|700.44|697.56|699.97|697.09|0
1653586370000|2022-05-26 17:32:50|700.2|697.32|700.2|697.32|700.67|697.79|700.2|697.32|0
1653586380000|2022-05-26 17:33:00|699.97|697.09|699.5|696.62|699.97|697.09|699.5|696.62|0
1653586390000|2022-05-26 17:33:10|699.74|696.86|699.97|697.09|699.97|697.09|699.5|696.62|0
1653586400000|2022-05-26 17:33:20|699.74|696.86|699.27|696.39|699.74|696.86|699.27|696.39|0
1653586410000|2022-05-26 17:33:30|699.5|696.62|699.5|696.62|699.74|696.86|699.27|696.39|0
1653586420000|2022-05-26 17:33:40|699.27|696.39|699.04|696.16|699.27|696.39|699.04|696.16|0
1653586430000|2022-05-26 17:33:50|698.8|695.92|698.8|695.92|699.04|696.16|698.8|695.92|0
1653586440000|2022-05-26 17:34:00|698.57|695.69|698.57|695.69|698.57|695.69|698.57|695.69|0
1653586450000|2022-05-26 17:34:10|698.8|695.92|698.8|695.92|698.8|695.92|698.57|695.69|0
1653586460000|2022-05-26 17:34:20|698.57|695.69|698.57|695.69|698.57|695.69|698.34|695.46|0
1653586470000|2022-05-26 17:34:30|698.34|695.46|698.34|695.46|698.34|695.46|698.34|695.46|0
1653586480000|2022-05-26 17:34:40|698.57|695.69|698.57|695.69|698.57|695.69|698.34|695.46|0
1653586490000|2022-05-26 17:34:50|698.34|695.46|698.8|695.92|698.8|695.92|698.34|695.46|0
1653586500000|2022-05-26 17:35:00|699.16|696.28|699.04|696.16|699.5|696.62|699.04|696.16|0
1653586510000|2022-05-26 17:35:10|699.27|696.39|699.5|696.62|699.5|696.62|699.04|696.16|0
1653586520000|2022-05-26 17:35:20|699.74|696.86|699.97|697.09|699.97|697.09|699.5|696.62|0
1653586530000|2022-05-26 17:35:30|699.74|696.86|699.97|697.09|699.97|697.09|699.74|696.86|0
1653586540000|2022-05-26 17:35:40|699.74|696.86|699.97|697.09|699.97|697.09|699.27|696.39|0
1653586550000|2022-05-26 17:35:50|699.74|696.86|699.74|696.86|699.74|696.86|699.74|696.86|0
1653586560000|2022-05-26 17:36:00|699.97|697.09|699.74|696.86|700.2|697.32|699.74|696.86|0
1653586570000|2022-05-26 17:36:10|699.97|697.09|699.5|696.62|699.97|697.09|699.5|696.62|0
1653586580000|2022-05-26 17:36:20|699.74|696.86|699.97|697.09|699.97|697.09|699.5|696.62|0
1653586590000|2022-05-26 17:36:30|700.2|697.32|700.2|697.32|700.2|697.32|699.97|697.09|0
1653586600000|2022-05-26 17:36:40|700.44|697.56|700.67|697.79|700.67|697.79|700.44|697.56|0
1653586610000|2022-05-26 17:36:50|700.44|697.56|700.67|697.79|700.67|697.79|700.2|697.32|0
1653586620000|2022-05-26 17:37:00|700.2|697.32|699.97|697.09|700.2|697.32|699.97|697.09|0
1653586630000|2022-05-26 17:37:10|699.74|696.86|699.97|697.09|699.97|697.09|699.5|696.62|0
1653586640000|2022-05-26 17:37:20|699.27|696.39|699.97|697.09|699.97|697.09|699.27|696.39|0
1653586650000|2022-05-26 17:37:30|700.2|697.32|700.44|697.56|700.44|697.56|700.2|697.32|0
1653586660000|2022-05-26 17:37:40|700.2|697.32|699.97|697.09|700.2|697.32|699.97|697.09|0
1653586670000|2022-05-26 17:37:50|699.86|696.98|699.97|697.09|700.2|697.32|699.86|696.98|0
1653586680000|2022-05-26 17:38:00|699.86|696.98|700.2|697.32|700.2|697.32|699.86|696.98|0
1653586690000|2022-05-26 17:38:10|699.97|697.09|700.2|697.32|700.44|697.56|699.97|697.09|0
1653586700000|2022-05-26 17:38:20|700.44|697.56|700.44|697.56|700.67|697.79|700.44|697.56|0
1653586710000|2022-05-26 17:38:30|700.2|697.32|699.74|696.86|700.2|697.32|699.74|696.86|0
1653586720000|2022-05-26 17:38:40|699.97|697.09|700.2|697.32|700.2|697.32|699.97|697.09|0
1653586730000|2022-05-26 17:38:50|700.32|697.44|700.44|697.56|700.44|697.56|700.2|697.32|0
1653586740000|2022-05-26 17:39:00|700.2|697.32|700.2|697.32|700.2|697.32|700.2|697.32|0
1653586750000|2022-05-26 17:39:10|700.44|697.56|700.9|698.02|700.9|698.02|700.44|697.56|0
1653586770000|2022-05-26 17:39:30|701.13|698.25|700.67|697.79|701.13|698.25|700.67|697.79|0
1653586780000|2022-05-26 17:39:40|700.44|697.56|700.2|697.32|700.44|697.56|700.2|697.32|0
1653586790000|2022-05-26 17:39:50|699.97|697.09|699.97|697.09|700.43|697.55|699.97|697.09|0
1653586800000|2022-05-26 17:40:00|699.74|696.86|699.74|696.86|699.74|696.86|699.27|696.39|0
1653586810000|2022-05-26 17:40:10|699.5|696.62|699.27|696.39|699.5|696.62|699.27|696.39|0
1653586820000|2022-05-26 17:40:20|699.04|696.16|699.04|696.16|699.27|696.39|699.04|696.16|0
1653586830000|2022-05-26 17:40:30|698.8|695.92|699.04|696.16|699.04|696.16|698.8|695.92|0
1653586840000|2022-05-26 17:40:40|698.8|695.92|698.8|695.92|698.8|695.92|698.8|695.92|0
1653586850000|2022-05-26 17:40:50|698.57|695.69|699.04|696.16|699.04|696.16|698.57|695.69|0
1653586860000|2022-05-26 17:41:00|698.57|695.69|698.57|695.69|698.57|695.69|698.34|695.46|0
1653586870000|2022-05-26 17:41:10|698.8|695.92|699.97|697.09|699.97|697.09|698.8|695.92|0
1653586880000|2022-05-26 17:41:20|699.27|696.39|699.97|697.09|700.2|697.32|699.27|696.39|0
1653586890000|2022-05-26 17:41:30|700.2|697.32|700.2|697.32|700.43|697.55|700.2|697.32|0
1653586900000|2022-05-26 17:41:40|699.97|697.09|700.2|697.32|700.43|697.55|699.97|697.09|0
1653586910000|2022-05-26 17:41:50|699.97|697.09|699.97|697.09|700.2|697.32|699.97|697.09|0
1653586920000|2022-05-26 17:42:00|700.2|697.32|700.2|697.32|700.43|697.55|700.2|697.32|0
1653586930000|2022-05-26 17:42:10|700.67|697.79|701.13|698.25|701.13|698.25|700.67|697.79|0
1653586940000|2022-05-26 17:42:20|700.67|697.79|700.43|697.55|700.9|698.02|700.43|697.55|0
1653586950000|2022-05-26 17:42:30|700.67|697.79|700.43|697.55|700.67|697.79|700.32|697.44|0
1653586960000|2022-05-26 17:42:40|700.67|697.79|700.9|698.02|700.9|698.02|700.67|697.79|0
1653586970000|2022-05-26 17:42:50|701.02|698.14|700.43|697.55|701.02|698.14|700.43|697.55|0
1653586980000|2022-05-26 17:43:00|700.2|697.32|699.73|696.85|700.2|697.32|699.73|696.85|0
1653586990000|2022-05-26 17:43:10|699.97|697.09|700.43|697.55|700.43|697.55|699.97|697.09|0
1653587000000|2022-05-26 17:43:20|699.97|697.09|700.43|697.55|700.43|697.55|699.97|697.09|0
1653587010000|2022-05-26 17:43:30|700.67|697.79|700.67|697.79|700.67|697.79|700.67|697.79|0
1653587020000|2022-05-26 17:43:40|700.9|698.02|701.13|698.25|701.13|698.25|700.9|698.02|0
1653587030000|2022-05-26 17:43:50|701.37|698.49|701.13|698.25|701.37|698.49|701.13|698.25|0
1653587040000|2022-05-26 17:44:00|700.67|697.79|700.2|697.32|700.67|697.79|700.2|697.32|0
1653587050000|2022-05-26 17:44:10|699.73|696.85|700.2|697.32|700.2|697.32|699.73|696.85|0
1653587060000|2022-05-26 17:44:20|699.97|697.09|699.73|696.85|699.97|697.09|699.73|696.85|0
1653587070000|2022-05-26 17:44:30|699.97|697.09|699.5|696.62|699.97|697.09|699.5|696.62|0
1653587080000|2022-05-26 17:44:40|699.27|696.39|699.27|696.39|699.5|696.62|699.04|696.16|0
1653587090000|2022-05-26 17:44:50|699.04|696.16|699.27|696.39|699.27|696.39|698.8|695.92|0
1653587100000|2022-05-26 17:45:00|699.5|696.62|699.5|696.62|699.5|696.62|699.27|696.39|0
1653587110000|2022-05-26 17:45:10|699.73|696.85|698.69|695.81|699.73|696.85|698.69|695.81|0
1653587120000|2022-05-26 17:45:20|699.27|696.39|699.27|696.39|699.27|696.39|699.04|696.16|0
1653587130000|2022-05-26 17:45:30|699.04|696.16|698.8|695.92|699.04|696.16|698.8|695.92|0
1653587140000|2022-05-26 17:45:40|698.57|695.69|699.27|696.39|699.27|696.39|698.57|695.69|0
1653587150000|2022-05-26 17:45:50|699.04|696.16|699.03|696.15|699.04|696.16|698.8|695.92|0
1653587160000|2022-05-26 17:46:00|698.92|696.04|698.57|695.69|699.03|696.15|698.57|695.69|0
1653587180000|2022-05-26 17:46:20|698.34|695.46|698.34|695.46|698.34|695.46|698.1|695.22|0
1653587190000|2022-05-26 17:46:30|698.57|695.69|698.34|695.46|698.8|695.92|698.34|695.46|0
1653587200000|2022-05-26 17:46:40|698.1|695.22|698.34|695.46|698.34|695.46|698.1|695.22|0
1653587210000|2022-05-26 17:46:50|698.57|695.69|698.57|695.69|698.57|695.69|698.57|695.69|0
1653587220000|2022-05-26 17:47:00|698.34|695.46|699.5|696.62|699.5|696.62|698.34|695.46|0
1653587230000|2022-05-26 17:47:10|699.03|696.15|699.27|696.39|699.27|696.39|699.03|696.15|0
1653587240000|2022-05-26 17:47:20|699.5|696.62|699.97|697.09|699.97|697.09|699.27|696.39|0
1653587250000|2022-05-26 17:47:30|700.2|697.32|699.73|696.85|700.2|697.32|699.73|696.85|0
1653587260000|2022-05-26 17:47:40|699.5|696.62|699.73|696.85|699.73|696.85|699.5|696.62|0
1653587270000|2022-05-26 17:47:50|699.5|696.62|698.8|695.92|699.5|696.62|698.8|695.92|0
1653587280000|2022-05-26 17:48:00|699.03|696.15|699.27|696.39|699.27|696.39|699.03|696.15|0
1653587290000|2022-05-26 17:48:10|699.03|696.15|698.34|695.46|699.03|696.15|698.34|695.46|0
1653587300000|2022-05-26 17:48:20|698.8|695.92|698.1|695.22|698.8|695.92|698.1|695.22|0
1653587310000|2022-05-26 17:48:30|698.34|695.46|698.34|695.46|698.57|695.69|698.34|695.46|0
1653587320000|2022-05-26 17:48:40|697.87|694.99|698.1|695.22|698.1|695.22|697.64|694.76|0
1653587330000|2022-05-26 17:48:50|698.34|695.46|698.1|695.22|698.34|695.46|697.99|695.11|0
1653587340000|2022-05-26 17:49:00|698.34|695.46|698.34|695.46|698.8|695.92|698.34|695.46|0
1653587350000|2022-05-26 17:49:10|698.1|695.22|699.03|696.15|699.03|696.15|698.1|695.22|0
1653587360000|2022-05-26 17:49:20|699.5|696.62|699.5|696.62|699.73|696.85|699.5|696.62|0
1653587370000|2022-05-26 17:49:30|699.97|697.09|699.27|696.39|699.97|697.09|699.27|696.39|0
1653587380000|2022-05-26 17:49:40|699.5|696.62|699.27|696.39|699.5|696.62|699.03|696.15|0
1653587390000|2022-05-26 17:49:50|699.03|696.15|698.57|695.69|699.27|696.39|698.57|695.69|0
1653587400000|2022-05-26 17:50:00|698.8|695.92|698.8|695.92|699.27|696.39|698.8|695.92|0
1653587410000|2022-05-26 17:50:10|698.57|695.69|699.03|696.15|699.03|696.15|698.57|695.69|0
1653587420000|2022-05-26 17:50:20|698.8|695.92|699.5|696.62|699.5|696.62|698.8|695.92|0
1653587430000|2022-05-26 17:50:30|699.73|696.85|699.5|696.62|699.73|696.85|699.5|696.62|0
1653587440000|2022-05-26 17:50:40|699.27|696.39|699.5|696.62|699.5|696.62|699.27|696.39|0
1653587450000|2022-05-26 17:50:50|699.03|696.15|699.16|696.28|699.16|696.28|699.03|696.15|0
1653587460000|2022-05-26 17:51:00|699.27|696.39|699.03|696.15|699.27|696.39|699.03|696.15|0
1653587470000|2022-05-26 17:51:10|699.5|696.62|699.5|696.62|699.5|696.62|699.5|696.62|0
1653587480000|2022-05-26 17:51:20|699.73|696.85|699.5|696.62|699.73|696.85|699.5|696.62|0
1653587490000|2022-05-26 17:51:30|699.62|696.74|699.5|696.62|699.62|696.74|699.5|696.62|0
1653587500000|2022-05-26 17:51:40|699.27|696.39|699.27|696.39|699.5|696.62|699.27|696.39|0
1653587510000|2022-05-26 17:51:50|699.03|696.15|699.03|696.15|699.03|696.15|699.03|696.15|0
1653587520000|2022-05-26 17:52:00|698.8|695.92|698.57|695.69|698.8|695.92|698.57|695.69|0
1653587530000|2022-05-26 17:52:10|698.8|695.92|698.57|695.69|698.8|695.92|698.57|695.69|0
1653587540000|2022-05-26 17:52:20|698.8|695.92|698.57|695.69|699.27|696.39|698.57|695.69|0
1653587550000|2022-05-26 17:52:30|698.33|695.45|698.8|695.92|698.8|695.92|698.1|695.22|0
1653587560000|2022-05-26 17:52:40|699.03|696.15|699.03|696.15|699.27|696.39|699.03|696.15|0
1653587570000|2022-05-26 17:52:50|698.8|695.92|699.03|696.15|699.03|696.15|698.8|695.92|0
1653587580000|2022-05-26 17:53:00|699.27|696.39|699.27|696.39|699.27|696.39|699.16|696.28|0
1653587590000|2022-05-26 17:53:10|699.5|696.62|699.73|696.85|699.73|696.85|699.27|696.39|0
1653587600000|2022-05-26 17:53:20|699.5|696.62|699.27|696.39|699.5|696.62|699.27|696.39|0
1653587610000|2022-05-26 17:53:30|699.03|696.15|698.8|695.92|699.03|696.15|698.8|695.92|0
1653587620000|2022-05-26 17:53:40|698.57|695.69|698.8|695.92|698.8|695.92|698.57|695.69|0
1653587630000|2022-05-26 17:53:50|699.27|696.39|699.5|696.62|699.5|696.62|699.27|696.39|0
1653587640000|2022-05-26 17:54:00|699.73|696.85|699.39|696.51|699.73|696.85|699.39|696.51|0
1653587650000|2022-05-26 17:54:10|699.5|696.62|699.62|696.74|699.73|696.85|699.5|696.62|0
1653587660000|2022-05-26 17:54:20|699.5|696.62|699.27|696.39|699.5|696.62|699.27|696.39|0
1653587670000|2022-05-26 17:54:30|699.5|696.62|699.73|696.85|699.73|696.85|699.5|696.62|0
1653587680000|2022-05-26 17:54:40|699.97|697.09|699.27|696.39|699.97|697.09|699.27|696.39|0
1653587690000|2022-05-26 17:54:50|699.03|696.15|699.39|696.51|699.39|696.51|699.03|696.15|0
1653587700000|2022-05-26 17:55:00|699.27|696.39|699.5|696.62|699.5|696.62|699.27|696.39|0
1653587710000|2022-05-26 17:55:10|699.27|696.39|699.5|696.62|699.5|696.62|699.15|696.27|0
1653587720000|2022-05-26 17:55:20|699.73|696.85|700.2|697.32|700.2|697.32|699.5|696.62|0
1653587730000|2022-05-26 17:55:30|700.43|697.55|701.37|698.49|701.37|698.49|700.43|697.55|0
1653587740000|2022-05-26 17:55:40|700.67|697.79|700.9|698.02|701.37|698.49|700.67|697.79|0
1653587750000|2022-05-26 17:55:50|701.37|698.49|701.02|698.14|701.37|698.49|701.02|698.14|0
1653587760000|2022-05-26 17:56:00|700.9|698.02|702.07|699.19|702.07|699.19|700.9|698.02|0
1653587770000|2022-05-26 17:56:10|702.3|699.42|702.53|699.65|702.53|699.65|702.3|699.42|0
1653587780000|2022-05-26 17:56:20|702.77|699.89|702.53|699.65|703|700.12|702.53|699.65|0
1653587790000|2022-05-26 17:56:30|701.83|698.95|701.37|698.49|701.83|698.95|701.37|698.49|0
1653587800000|2022-05-26 17:56:40|701.13|698.25|700.43|697.55|701.13|698.25|700.43|697.55|0
1653587810000|2022-05-26 17:56:50|700.2|697.32|699.73|696.85|700.2|697.32|699.73|696.85|0
1653587820000|2022-05-26 17:57:00|699.5|696.62|699.5|696.62|699.5|696.62|698.57|695.69|0
1653587830000|2022-05-26 17:57:10|699.97|697.09|699.5|696.62|699.97|697.09|699.5|696.62|0
1653587840000|2022-05-26 17:57:20|699.73|696.85|699.27|696.39|699.73|696.85|699.03|696.15|0
1653587850000|2022-05-26 17:57:30|699.03|696.15|699.27|696.39|699.27|696.39|699.03|696.15|0
1653587860000|2022-05-26 17:57:40|699.03|696.15|699.03|696.15|699.03|696.15|698.8|695.92|0
1653587870000|2022-05-26 17:57:50|698.8|695.92|698.69|695.81|699.03|696.15|698.69|695.81|0
1653587880000|2022-05-26 17:58:00|698.57|695.69|697.87|694.99|698.57|695.69|697.87|694.99|0
1653587890000|2022-05-26 17:58:10|697.63|694.75|697.17|694.29|697.63|694.75|696.94|694.06|0
1653587900000|2022-05-26 17:58:20|697.4|694.52|696.7|693.82|697.4|694.52|696.7|693.82|0
1653587910000|2022-05-26 17:58:30|696.94|694.06|696.7|693.82|696.94|694.06|696.7|693.82|0
1653587920000|2022-05-26 17:58:40|696.47|693.59|696.24|693.36|696.47|693.59|696.24|693.36|0
1653587930000|2022-05-26 17:58:50|696.47|693.59|696.47|693.59|696.7|693.82|696.47|693.59|0
1653587940000|2022-05-26 17:59:00|696.7|693.82|696.94|694.06|696.94|694.06|696.7|693.82|0
1653587950000|2022-05-26 17:59:10|696.47|693.59|696|693.12|696.7|693.82|696|693.12|0
1653587960000|2022-05-26 17:59:20|695.77|692.89|695.54|692.66|696|693.12|695.54|692.66|0
1653587970000|2022-05-26 17:59:30|696|693.12|696.47|693.59|696.7|693.82|696|693.12|0
1653587980000|2022-05-26 17:59:40|696|693.12|696|693.12|696.24|693.36|696|693.12|0
1653587990000|2022-05-26 17:59:50|696.24|693.36|696.47|693.59|696.47|693.59|696.24|693.36|0
1653588000000|2022-05-26 18:00:00|696.7|693.82|696.7|693.82|697.17|694.29|696.7|693.82|0
1653588010000|2022-05-26 18:00:10|696.94|694.06|695.77|692.89|696.94|694.06|695.77|692.89|0
1653588020000|2022-05-26 18:00:20|695.54|692.66|695.77|692.89|695.77|692.89|695.54|692.66|0
1653588030000|2022-05-26 18:00:30|695.89|693.01|696|693.12|696|693.12|695.54|692.66|0
1653588040000|2022-05-26 18:00:40|695.77|692.89|695.31|692.43|695.77|692.89|695.31|692.43|0
1653588050000|2022-05-26 18:00:50|696|693.12|696.24|693.36|696.24|693.36|696|693.12|0
1653588060000|2022-05-26 18:01:00|696.47|693.59|697.87|694.99|697.87|694.99|696.24|693.36|0
1653588070000|2022-05-26 18:01:10|698.1|695.22|697.17|694.29|698.33|695.45|697.17|694.29|0
1653588080000|2022-05-26 18:01:20|696.7|693.82|696.94|694.06|696.94|694.06|696.7|693.82|0
1653588090000|2022-05-26 18:01:30|696|693.12|696.47|693.59|696.47|693.59|696|693.12|0
1653588100000|2022-05-26 18:01:40|696.24|693.36|696.24|693.36|696.24|693.36|696|693.12|0
1653588110000|2022-05-26 18:01:50|696|693.12|696.24|693.36|696.24|693.36|696|693.12|0
1653588120000|2022-05-26 18:02:00|696.7|693.82|696.47|693.59|696.7|693.82|696.24|693.36|0
1653588130000|2022-05-26 18:02:10|696.7|693.82|696.47|693.59|696.7|693.82|696.47|693.59|0
1653588140000|2022-05-26 18:02:20|696.7|693.82|696.94|694.06|696.94|694.06|696.7|693.82|0
1653588150000|2022-05-26 18:02:30|696.7|693.82|696.7|693.82|697.17|694.29|696.7|693.82|0
1653588160000|2022-05-26 18:02:40|696.94|694.06|696.94|694.06|697.17|694.29|696.7|693.82|0
1653588170000|2022-05-26 18:02:50|697.17|694.29|696.7|693.82|697.17|694.29|696.7|693.82|0
1653588180000|2022-05-26 18:03:00|696.94|694.06|696.47|693.59|696.94|694.06|696.47|693.59|0
1653588190000|2022-05-26 18:03:10|696.7|693.82|696.93|694.05|697.17|694.29|696.7|693.82|0
1653588200000|2022-05-26 18:03:20|696.7|693.82|697.17|694.29|697.17|694.29|696.7|693.82|0
1653588210000|2022-05-26 18:03:30|696.93|694.05|697.4|694.52|697.4|694.52|696.93|694.05|0
1653588220000|2022-05-26 18:03:40|697.63|694.75|696.7|693.82|697.63|694.75|696.7|693.82|0
1653588230000|2022-05-26 18:03:50|696.59|693.71|697.63|694.75|697.63|694.75|696.47|693.59|0
1653588240000|2022-05-26 18:04:00|698.1|695.22|699.03|696.15|699.03|696.15|697.87|694.99|0
1653588250000|2022-05-26 18:04:10|698.8|695.92|698.8|695.92|699.03|696.15|698.33|695.45|0
1653588260000|2022-05-26 18:04:20|698.33|695.45|698.1|695.22|698.33|695.45|697.63|694.75|0
1653588270000|2022-05-26 18:04:30|698.33|695.45|698.57|695.69|698.57|695.69|697.87|694.99|0
1653588280000|2022-05-26 18:04:40|698.1|695.22|697.87|694.99|698.1|695.22|697.75|694.87|0
1653588290000|2022-05-26 18:04:50|697.63|694.75|696.7|693.82|697.63|694.75|696.7|693.82|0
1653588300000|2022-05-26 18:05:00|696.93|694.05|696.7|693.82|697.17|694.29|696.7|693.82|0
1653588310000|2022-05-26 18:05:10|696.24|693.36|696.7|693.82|696.7|693.82|696.24|693.36|0
1653588320000|2022-05-26 18:05:20|696.47|693.59|696.93|694.05|696.93|694.05|696.47|693.59|0
1653588330000|2022-05-26 18:05:30|697.17|694.29|696.7|693.82|697.17|694.29|696.47|693.59|0
1653588340000|2022-05-26 18:05:40|696.93|694.05|698.1|695.22|698.1|695.22|696.93|694.05|0
1653588350000|2022-05-26 18:05:50|698.33|695.45|698.57|695.69|698.57|695.69|698.1|695.22|0
1653588360000|2022-05-26 18:06:00|698.8|695.92|699.73|696.85|699.96|697.08|698.8|695.92|0
1653588370000|2022-05-26 18:06:10|700.2|697.32|699.5|696.62|700.2|697.32|699.03|696.15|0
1653588380000|2022-05-26 18:06:20|699.26|696.38|698.57|695.69|699.5|696.62|698.57|695.69|0
1653588390000|2022-05-26 18:06:30|698.8|695.92|699.03|696.15|699.03|696.15|698.8|695.92|0
1653588400000|2022-05-26 18:06:40|699.26|696.38|698.8|695.92|699.26|696.38|698.8|695.92|0
1653588410000|2022-05-26 18:06:50|699.26|696.38|699.5|696.62|699.5|696.62|699.26|696.38|0
1653588420000|2022-05-26 18:07:00|699.03|696.15|699.26|696.38|699.26|696.38|698.8|695.92|0
1653588430000|2022-05-26 18:07:10|699.5|696.62|698.8|695.92|699.5|696.62|698.8|695.92|0
1653588440000|2022-05-26 18:07:20|699.03|696.15|698.8|695.92|699.03|696.15|698.69|695.81|0
1653588450000|2022-05-26 18:07:30|699.03|696.15|699.96|697.08|699.96|697.08|699.03|696.15|0
1653588460000|2022-05-26 18:07:40|700.2|697.32|699.96|697.08|700.2|697.32|699.5|696.62|0
1653588470000|2022-05-26 18:07:50|700.43|697.55|699.73|696.85|700.43|697.55|699.73|696.85|0
1653588480000|2022-05-26 18:08:00|699.96|697.08|700.66|697.78|700.66|697.78|699.96|697.08|0
1653588490000|2022-05-26 18:08:10|701.13|698.25|699.73|696.85|701.13|698.25|699.73|696.85|0
1653588500000|2022-05-26 18:08:20|699.5|696.62|699.73|696.85|699.73|696.85|699.26|696.38|0
1653588510000|2022-05-26 18:08:30|699.26|696.38|698.33|695.45|699.26|696.38|698.33|695.45|0
1653588520000|2022-05-26 18:08:40|697.87|694.99|697.99|695.11|698.1|695.22|697.87|694.99|0
1653588530000|2022-05-26 18:08:50|697.87|694.99|698.45|695.57|698.45|695.57|697.87|694.99|0
1653588540000|2022-05-26 18:09:00|698.1|695.22|697.87|694.99|698.33|695.45|697.87|694.99|0
1653588550000|2022-05-26 18:09:10|698.33|695.45|698.33|695.45|698.56|695.68|698.33|695.45|0
1653588560000|2022-05-26 18:09:20|697.87|694.99|698.1|695.22|698.1|695.22|697.87|694.99|0
1653588570000|2022-05-26 18:09:30|697.87|694.99|697.4|694.52|697.87|694.99|697.17|694.29|0
1653588580000|2022-05-26 18:09:40|697.87|694.99|697.63|694.75|697.87|694.99|697.4|694.52|0
1653588590000|2022-05-26 18:09:50|697.87|694.99|697.87|694.99|697.87|694.99|697.4|694.52|0
1653588600000|2022-05-26 18:10:00|697.4|694.52|697.87|694.99|697.87|694.99|697.4|694.52|0
1653588610000|2022-05-26 18:10:10|696.82|693.94|697.17|694.29|697.17|694.29|696.82|693.94|0
1653588620000|2022-05-26 18:10:20|697.4|694.52|697.87|694.99|697.87|694.99|697.4|694.52|0
1653588630000|2022-05-26 18:10:30|697.63|694.75|697.87|694.99|697.87|694.99|697.63|694.75|0
1653588640000|2022-05-26 18:10:40|698.33|695.45|698.8|695.92|698.8|695.92|698.33|695.45|0
1653588650000|2022-05-26 18:10:50|698.56|695.68|698.8|695.92|699.03|696.15|698.56|695.68|0
1653588660000|2022-05-26 18:11:00|699.03|696.15|699.5|696.62|699.5|696.62|699.03|696.15|0
1653588670000|2022-05-26 18:11:10|700.2|697.32|699.96|697.08|700.43|697.55|699.96|697.08|0
1653588680000|2022-05-26 18:11:20|699.73|696.85|699.96|697.08|699.96|697.08|699.73|696.85|0
1653588690000|2022-05-26 18:11:30|699.03|696.15|699.03|696.15|699.26|696.38|698.8|695.92|0
1653588700000|2022-05-26 18:11:40|699.26|696.38|699.5|696.62|699.73|696.85|699.26|696.38|0
1653588710000|2022-05-26 18:11:50|699.73|696.85|698.33|695.45|699.73|696.85|698.33|695.45|0
1653588720000|2022-05-26 18:12:00|698.56|695.68|697.87|694.99|698.56|695.68|697.87|694.99|0
1653588730000|2022-05-26 18:12:10|698.1|695.22|697.87|694.99|698.1|695.22|697.63|694.75|0
1653588740000|2022-05-26 18:12:20|697.63|694.75|697.63|694.75|697.87|694.99|697.63|694.75|0
1653588750000|2022-05-26 18:12:30|697.75|694.87|697.87|694.99|697.87|694.99|697.52|694.64|0
1653588760000|2022-05-26 18:12:40|698.22|695.34|697.4|694.52|698.22|695.34|697.4|694.52|0
1653588770000|2022-05-26 18:12:50|697.87|694.99|698.33|695.45|698.33|695.45|697.87|694.99|0
1653588780000|2022-05-26 18:13:00|697.87|694.99|697.87|694.99|698.1|695.22|697.87|694.99|0
1653588790000|2022-05-26 18:13:10|697.63|694.75|698.1|695.22|698.1|695.22|697.63|694.75|0
1653588800000|2022-05-26 18:13:20|697.63|694.75|697.17|694.29|697.63|694.75|697.17|694.29|0
1653588810000|2022-05-26 18:13:30|697.63|694.75|697.17|694.29|697.63|694.75|697.17|694.29|0
1653588820000|2022-05-26 18:13:40|696.93|694.05|697.4|694.52|697.4|694.52|696.93|694.05|0
1653588830000|2022-05-26 18:13:50|697.17|694.29|696.93|694.05|697.17|694.29|696.93|694.05|0
1653588840000|2022-05-26 18:14:00|697.4|694.52|697.17|694.29|697.4|694.52|696.93|694.05|0
1653588850000|2022-05-26 18:14:10|697.05|694.17|697.4|694.52|697.4|694.52|697.05|694.17|0
1653588860000|2022-05-26 18:14:20|697.17|694.29|696.47|693.59|697.17|694.29|696.47|693.59|0
1653588870000|2022-05-26 18:14:30|696.93|694.05|696.93|694.05|696.93|694.05|696.7|693.82|0
1653588880000|2022-05-26 18:14:40|696.7|693.82|697.4|694.52|697.4|694.52|696.7|693.82|0
1653588890000|2022-05-26 18:14:50|697.17|694.29|697.4|694.52|697.63|694.75|697.17|694.29|0
1653588900000|2022-05-26 18:15:00|697.86|694.98|697.17|694.29|697.86|694.98|697.17|694.29|0
1653588910000|2022-05-26 18:15:10|697.4|694.52|698.1|695.22|698.1|695.22|697.4|694.52|0
1653588920000|2022-05-26 18:15:20|697.63|694.75|698.22|695.34|698.33|695.45|697.63|694.75|0
1653588930000|2022-05-26 18:15:30|697.86|694.98|696.7|693.82|698.1|695.22|696.7|693.82|0
1653588940000|2022-05-26 18:15:40|696.47|693.59|696.7|693.82|696.7|693.82|696|693.12|0
1653588950000|2022-05-26 18:15:50|696.93|694.05|696.23|693.35|696.93|694.05|696.23|693.35|0
1653588960000|2022-05-26 18:16:00|696|693.12|696.23|693.35|696.23|693.35|696|693.12|0
1653588970000|2022-05-26 18:16:10|696.7|693.82|696.7|693.82|696.7|693.82|696.7|693.82|0
1653588980000|2022-05-26 18:16:20|696.93|694.05|697.63|694.75|697.63|694.75|696.93|694.05|0
1653588990000|2022-05-26 18:16:30|697.4|694.52|698.1|695.22|698.1|695.22|697.4|694.52|0
1653589000000|2022-05-26 18:16:40|698.8|695.92|698.1|695.22|698.8|695.92|698.1|695.22|0
1653589010000|2022-05-26 18:16:50|697.86|694.98|697.17|694.29|697.86|694.98|697.17|694.29|0
1653589020000|2022-05-26 18:17:00|696.93|694.05|696.7|693.82|696.93|694.05|696.7|693.82|0
1653589030000|2022-05-26 18:17:10|696.47|693.59|697.29|694.41|697.29|694.41|696.47|693.59|0
1653589040000|2022-05-26 18:17:20|696.93|694.05|697.4|694.52|697.4|694.52|696.7|693.82|0
1653589050000|2022-05-26 18:17:30|696.7|693.82|696.7|693.82|696.7|693.82|696.47|693.59|0
1653589060000|2022-05-26 18:17:40|696.93|694.05|696.23|693.35|696.93|694.05|696.23|693.35|0
1653589070000|2022-05-26 18:17:50|696|693.12|695.77|692.89|696|693.12|695.77|692.89|0
1653589080000|2022-05-26 18:18:00|696.47|693.59|696.23|693.35|696.47|693.59|696|693.12|0
1653589090000|2022-05-26 18:18:10|696|693.12|696.7|693.82|696.7|693.82|696|693.12|0
1653589100000|2022-05-26 18:18:20|696.93|694.05|697.17|694.29|697.17|694.29|696.93|694.05|0
1653589110000|2022-05-26 18:18:30|696.7|693.82|696.47|693.59|696.7|693.82|696.47|693.59|0
1653589120000|2022-05-26 18:18:40|696.7|693.82|696.93|694.05|696.93|694.05|696.7|693.82|0
1653589130000|2022-05-26 18:18:50|696.7|693.82|696.7|693.82|696.7|693.82|696.7|693.82|0
1653589140000|2022-05-26 18:19:00|697.17|694.29|697.63|694.75|697.63|694.75|697.17|694.29|0
1653589150000|2022-05-26 18:19:10|697.4|694.52|697.4|694.52|697.4|694.52|697.17|694.29|0
1653589160000|2022-05-26 18:19:20|697.86|694.98|698.33|695.45|698.56|695.68|697.86|694.98|0
1653589170000|2022-05-26 18:19:30|698.1|695.22|698.1|695.22|698.1|695.22|698.1|695.22|0
1653589180000|2022-05-26 18:19:40|698.33|695.45|698.33|695.45|698.33|695.45|697.86|694.98|0
1653589190000|2022-05-26 18:19:50|698.56|695.68|697.86|694.98|698.56|695.68|697.86|694.98|0
1653589200000|2022-05-26 18:20:00|697.63|694.75|697.17|694.29|697.86|694.98|697.17|694.29|0
1653589210000|2022-05-26 18:20:10|697.4|694.52|697.63|694.75|697.63|694.75|697.4|694.52|0
1653589220000|2022-05-26 18:20:20|697.4|694.52|697.86|694.98|697.86|694.98|697.4|694.52|0
1653589230000|2022-05-26 18:20:30|697.63|694.75|697.17|694.29|697.63|694.75|697.17|694.29|0
1653589240000|2022-05-26 18:20:40|696.93|694.05|696.47|693.59|696.93|694.05|696.47|693.59|0
1653589250000|2022-05-26 18:20:50|696.35|693.47|696.47|693.59|696.47|693.59|696.35|693.47|0
1653589260000|2022-05-26 18:21:00|696|693.12|696.23|693.35|696.47|693.59|696|693.12|0
1653589270000|2022-05-26 18:21:10|696|693.12|696|693.12|696.23|693.35|696|693.12|0
1653589280000|2022-05-26 18:21:20|696.47|693.59|696|693.12|696.47|693.59|696|693.12|0
1653589290000|2022-05-26 18:21:30|695.53|692.65|695.3|692.42|695.77|692.89|695.3|692.42|0
1653589300000|2022-05-26 18:21:40|694.84|691.96|694.84|691.96|695.07|692.19|694.84|691.96|0
1653589310000|2022-05-26 18:21:50|694.6|691.72|695.07|692.19|695.07|692.19|694.6|691.72|0
1653589320000|2022-05-26 18:22:00|694.84|691.96|695.07|692.19|695.3|692.42|694.84|691.96|0
1653589330000|2022-05-26 18:22:10|694.96|692.08|695.07|692.19|695.07|692.19|694.84|691.96|0
1653589340000|2022-05-26 18:22:20|694.96|692.08|694.84|691.96|695.07|692.19|694.6|691.72|0
1653589350000|2022-05-26 18:22:30|694.37|691.49|694.6|691.72|694.6|691.72|694.37|691.49|0
1653589360000|2022-05-26 18:22:40|694.72|691.84|694.14|691.26|694.72|691.84|693.67|690.79|0
1653589370000|2022-05-26 18:22:50|694.37|691.49|694.37|691.49|694.37|691.49|694.37|691.49|0
1653589380000|2022-05-26 18:23:00|694.6|691.72|694.37|691.49|694.6|691.72|694.37|691.49|0
1653589390000|2022-05-26 18:23:10|694.14|691.26|694.37|691.49|694.6|691.72|694.14|691.26|0
1653589400000|2022-05-26 18:23:20|694.84|691.96|695.53|692.65|695.53|692.65|694.84|691.96|0
1653589410000|2022-05-26 18:23:30|695.3|692.42|695.3|692.42|695.3|692.42|695.3|692.42|0
1653589420000|2022-05-26 18:23:40|695.07|692.19|695.3|692.42|695.3|692.42|695.07|692.19|0
1653589430000|2022-05-26 18:23:50|695.53|692.65|695.07|692.19|695.53|692.65|695.07|692.19|0
1653589440000|2022-05-26 18:24:00|694.6|691.72|695.07|692.19|695.07|692.19|694.6|691.72|0
1653589450000|2022-05-26 18:24:10|694.84|691.96|694.6|691.72|694.84|691.96|694.6|691.72|0
1653589460000|2022-05-26 18:24:20|694.37|691.49|694.14|691.26|694.37|691.49|694.14|691.26|0
1653589470000|2022-05-26 18:24:30|693.91|691.03|694.14|691.26|694.14|691.26|693.67|690.79|0
1653589480000|2022-05-26 18:24:40|693.9|691.02|693.9|691.02|693.9|691.02|693.67|690.79|0
1653589490000|2022-05-26 18:24:50|693.67|690.79|693.44|690.56|693.67|690.79|693.44|690.56|0
1653589500000|2022-05-26 18:25:00|693.67|690.79|693.67|690.79|693.9|691.02|693.67|690.79|0
1653589510000|2022-05-26 18:25:10|692.97|690.09|693.9|691.02|693.9|691.02|692.97|690.09|0
1653589520000|2022-05-26 18:25:20|694.14|691.26|693.9|691.02|694.14|691.26|693.9|691.02|0
1653589530000|2022-05-26 18:25:30|693.67|690.79|694.6|691.72|694.6|691.72|693.67|690.79|0
1653589540000|2022-05-26 18:25:40|694.37|691.49|694.6|691.72|694.84|691.96|694.37|691.49|0
1653589550000|2022-05-26 18:25:50|694.84|691.96|695.3|692.42|695.3|692.42|694.84|691.96|0
1653589560000|2022-05-26 18:26:00|695.07|692.19|695.07|692.19|695.07|692.19|694.6|691.72|0
1653589570000|2022-05-26 18:26:10|695.3|692.42|695.3|692.42|696.23|693.35|695.3|692.42|0
1653589580000|2022-05-26 18:26:20|695.53|692.65|695.77|692.89|695.77|692.89|695.42|692.54|0
1653589590000|2022-05-26 18:26:30|695.3|692.42|695.53|692.65|696|693.12|695.3|692.42|0
1653589600000|2022-05-26 18:26:40|695.89|693.01|696|693.12|696.23|693.35|695.89|693.01|0
1653589610000|2022-05-26 18:26:50|696.23|693.35|696|693.12|696.7|693.82|696|693.12|0
1653589620000|2022-05-26 18:27:00|695.77|692.89|695.53|692.65|696|693.12|695.53|692.65|0
1653589630000|2022-05-26 18:27:10|696.23|693.35|695.65|692.77|696.47|693.59|695.65|692.77|0
1653589640000|2022-05-26 18:27:20|695.77|692.89|695.53|692.65|696|693.12|695.53|692.65|0
1653589650000|2022-05-26 18:27:30|694.6|691.72|695.07|692.19|695.07|692.19|694.6|691.72|0
1653589660000|2022-05-26 18:27:40|694.84|691.96|695.53|692.65|695.53|692.65|694.84|691.96|0
1653589670000|2022-05-26 18:27:50|695.77|692.89|696|693.12|696|693.12|695.53|692.65|0
1653589680000|2022-05-26 18:28:00|695.77|692.89|695.65|692.77|695.77|692.89|695.65|692.77|0
1653589690000|2022-05-26 18:28:10|695.3|692.42|695.19|692.31|695.77|692.89|695.19|692.31|0
1653589700000|2022-05-26 18:28:20|695.53|692.65|695.3|692.42|695.53|692.65|695.3|692.42|0
1653589710000|2022-05-26 18:28:30|695.07|692.19|695.07|692.19|695.07|692.19|694.84|691.96|0
1653589720000|2022-05-26 18:28:40|695.3|692.42|695.53|692.65|695.53|692.65|695.3|692.42|0
1653589730000|2022-05-26 18:28:50|695.65|692.77|695.07|692.19|695.65|692.77|695.07|692.19|0
1653589740000|2022-05-26 18:29:00|695.3|692.42|695.3|692.42|695.3|692.42|695.07|692.19|0
1653589750000|2022-05-26 18:29:10|695.53|692.65|695.3|692.42|695.53|692.65|695.3|692.42|0
1653589760000|2022-05-26 18:29:20|695.53|692.65|697.16|694.28|697.16|694.28|695.53|692.65|0
1653589770000|2022-05-26 18:29:30|697.4|694.52|698.1|695.22|698.1|695.22|697.4|694.52|0
1653589780000|2022-05-26 18:29:40|698.33|695.45|697.86|694.98|698.33|695.45|697.63|694.75|0
1653589790000|2022-05-26 18:29:50|697.63|694.75|697.4|694.52|697.63|694.75|697.4|694.52|0
1653589800000|2022-05-26 18:30:00|697.63|694.75|697.16|694.28|697.63|694.75|697.16|694.28|0
1653589810000|2022-05-26 18:30:10|696.46|693.58|696.46|693.58|696.7|693.82|696.46|693.58|0
1653589820000|2022-05-26 18:30:20|697.16|694.28|697.16|694.28|697.16|694.28|696.93|694.05|0
1653589830000|2022-05-26 18:30:30|697.4|694.52|697.86|694.98|697.86|694.98|697.4|694.52|0
1653589840000|2022-05-26 18:30:40|698.33|695.45|697.86|694.98|698.33|695.45|697.86|694.98|0
1653589850000|2022-05-26 18:30:50|698.1|695.22|698.56|695.68|698.56|695.68|697.86|694.98|0
1653589860000|2022-05-26 18:31:00|698.79|695.91|698.56|695.68|698.79|695.91|698.56|695.68|0
1653589870000|2022-05-26 18:31:10|698.22|695.34|697.86|694.98|698.33|695.45|697.86|694.98|0
1653589880000|2022-05-26 18:31:20|698.1|695.22|697.63|694.75|698.1|695.22|697.63|694.75|0
1653589890000|2022-05-26 18:31:30|698.1|695.22|698.33|695.45|698.33|695.45|698.1|695.22|0
1653589900000|2022-05-26 18:31:40|698.1|695.22|697.75|694.87|698.1|695.22|697.63|694.75|0
1653589910000|2022-05-26 18:31:50|697.63|694.75|697.86|694.98|698.1|695.22|697.63|694.75|0
1653589920000|2022-05-26 18:32:00|698.1|695.22|697.63|694.75|698.1|695.22|697.63|694.75|0
1653589930000|2022-05-26 18:32:10|697.86|694.98|697.86|694.98|698.1|695.22|697.86|694.98|0
1653589940000|2022-05-26 18:32:20|697.63|694.75|698.1|695.22|698.1|695.22|697.63|694.75|0
1653589950000|2022-05-26 18:32:30|698.33|695.45|697.86|694.98|698.33|695.45|697.86|694.98|0
1653589960000|2022-05-26 18:32:40|698.09|695.21|698.33|695.45|698.33|695.45|698.09|695.21|0
1653589970000|2022-05-26 18:32:50|698.56|695.68|698.09|695.21|698.56|695.68|698.09|695.21|0
1653589980000|2022-05-26 18:33:00|698.33|695.45|698.79|695.91|698.79|695.91|698.33|695.45|0
1653589990000|2022-05-26 18:33:10|699.03|696.15|699.49|696.61|699.73|696.85|699.03|696.15|0
1653590000000|2022-05-26 18:33:20|699.26|696.38|699.03|696.15|699.26|696.38|699.03|696.15|0
1653590010000|2022-05-26 18:33:30|699.26|696.38|699.49|696.61|699.49|696.61|699.26|696.38|0
1653590020000|2022-05-26 18:33:40|699.26|696.38|699.73|696.85|699.73|696.85|699.26|696.38|0
1653590030000|2022-05-26 18:33:50|699.49|696.61|699.49|696.61|699.49|696.61|699.26|696.38|0
1653590040000|2022-05-26 18:34:00|699.26|696.38|699.03|696.15|699.26|696.38|699.03|696.15|0
1653590050000|2022-05-26 18:34:10|699.26|696.38|699.49|696.61|699.49|696.61|699.26|696.38|0
1653590060000|2022-05-26 18:34:20|699.73|696.85|699.26|696.38|699.96|697.08|699.26|696.38|0
1653590070000|2022-05-26 18:34:30|699.15|696.27|699.26|696.38|699.26|696.38|699.03|696.15|0
1653590080000|2022-05-26 18:34:40|699.49|696.61|699.73|696.85|699.73|696.85|699.49|696.61|0
1653590090000|2022-05-26 18:34:50|699.26|696.38|699.38|696.5|699.38|696.5|699.26|696.38|0
1653590100000|2022-05-26 18:35:00|699.26|696.38|699.26|696.38|699.26|696.38|699.03|696.15|0
1653590110000|2022-05-26 18:35:10|699.49|696.61|699.73|696.85|699.73|696.85|699.26|696.38|0
1653590120000|2022-05-26 18:35:20|699.96|697.08|700.43|697.55|700.43|697.55|699.96|697.08|0
1653590130000|2022-05-26 18:35:30|700.66|697.78|701.13|698.25|701.13|698.25|700.66|697.78|0
1653590140000|2022-05-26 18:35:40|700.89|698.01|701.13|698.25|701.13|698.25|700.89|698.01|0
1653590150000|2022-05-26 18:35:50|701.36|698.48|701.36|698.48|701.36|698.48|701.13|698.25|0
1653590160000|2022-05-26 18:36:00|701.59|698.71|702.06|699.18|702.29|699.41|701.59|698.71|0
1653590170000|2022-05-26 18:36:10|702.29|699.41|703.69|700.81|703.69|700.81|702.29|699.41|0
1653590180000|2022-05-26 18:36:20|702.76|699.88|702.06|699.18|702.76|699.88|702.06|699.18|0
1653590190000|2022-05-26 18:36:30|702.76|699.88|704.16|701.28|704.16|701.28|702.76|699.88|0
1653590200000|2022-05-26 18:36:40|704.39|701.51|703.93|701.05|704.39|701.51|703.46|700.58|0
1653590210000|2022-05-26 18:36:50|704.16|701.28|703.93|701.05|704.39|701.51|703.69|700.81|0
1653590220000|2022-05-26 18:37:00|704.16|701.28|704.16|701.28|704.39|701.51|704.16|701.28|0
1653590230000|2022-05-26 18:37:10|704.39|701.51|703.23|700.35|704.39|701.51|703.23|700.35|0
1653590240000|2022-05-26 18:37:20|702.99|700.11|702.53|699.65|702.99|700.11|702.53|699.65|0
1653590250000|2022-05-26 18:37:30|702.65|699.77|702.18|699.3|702.65|699.77|702.06|699.18|0
1653590260000|2022-05-26 18:37:40|701.83|698.95|700.89|698.01|701.83|698.95|700.89|698.01|0
1653590270000|2022-05-26 18:37:50|701.13|698.25|701.59|698.71|702.29|699.41|701.13|698.25|0
1653590280000|2022-05-26 18:38:00|701.83|698.95|701.59|698.71|701.83|698.95|701.36|698.48|0
1653590290000|2022-05-26 18:38:10|701.83|698.95|701.36|698.48|701.83|698.95|701.36|698.48|0
1653590300000|2022-05-26 18:38:20|700.89|698.01|701.36|698.48|701.59|698.71|700.89|698.01|0
1653590310000|2022-05-26 18:38:30|701.59|698.71|701.36|698.48|701.59|698.71|701.36|698.48|0
1653590320000|2022-05-26 18:38:40|702.06|699.18|702.29|699.41|702.29|699.41|702.06|699.18|0
1653590330000|2022-05-26 18:38:50|701.36|698.48|701.36|698.48|701.36|698.48|701.13|698.25|0
1653590340000|2022-05-26 18:39:00|701.13|698.25|701.59|698.71|701.83|698.95|701.13|698.25|0
1653590350000|2022-05-26 18:39:10|701.36|698.48|701.36|698.48|701.36|698.48|701.36|698.48|0
1653590360000|2022-05-26 18:39:20|701.13|698.25|701.12|698.24|701.13|698.25|700.89|698.01|0
1653590370000|2022-05-26 18:39:30|701.59|698.71|700.89|698.01|701.82|698.94|700.89|698.01|0
1653590380000|2022-05-26 18:39:40|701.36|698.48|702.06|699.18|702.06|699.18|701.36|698.48|0
1653590390000|2022-05-26 18:39:50|701.59|698.71|702.06|699.18|702.18|699.3|701.59|698.71|0
1653590400000|2022-05-26 18:40:00|702.29|699.41|703.23|700.35|703.23|700.35|702.29|699.41|0
1653590410000|2022-05-26 18:40:10|703.46|700.58|703.46|700.58|704.16|701.28|703.46|700.58|0
1653590420000|2022-05-26 18:40:20|703.23|700.35|702.99|700.11|703.23|700.35|702.99|700.11|0
1653590430000|2022-05-26 18:40:30|702.76|699.88|702.99|700.11|702.99|700.11|702.76|699.88|0
1653590440000|2022-05-26 18:40:40|703.23|700.35|702.06|699.18|703.23|700.35|702.06|699.18|0
1653590450000|2022-05-26 18:40:50|702.29|699.41|703.23|700.35|703.23|700.35|702.29|699.41|0
1653590460000|2022-05-26 18:41:00|702.99|700.11|704.16|701.28|704.16|701.28|702.99|700.11|0
1653590470000|2022-05-26 18:41:10|703.46|700.58|703.69|700.81|703.93|701.05|703.46|700.58|0
1653590480000|2022-05-26 18:41:20|703.46|700.58|703.23|700.35|703.69|700.81|703.23|700.35|0
1653590490000|2022-05-26 18:41:30|703.46|700.58|702.99|700.11|703.46|700.58|702.99|700.11|0
1653590500000|2022-05-26 18:41:40|702.76|699.88|701.82|698.94|702.76|699.88|701.82|698.94|0
1653590510000|2022-05-26 18:41:50|701.95|699.07|701.36|698.48|702.06|699.18|701.36|698.48|0
1653590520000|2022-05-26 18:42:00|701.59|698.71|700.66|697.78|701.59|698.71|700.66|697.78|0
1653590530000|2022-05-26 18:42:10|700.89|698.01|700.89|698.01|700.89|698.01|700.66|697.78|0
1653590540000|2022-05-26 18:42:20|700.66|697.78|700.89|698.01|700.89|698.01|700.66|697.78|0
1653590550000|2022-05-26 18:42:30|700.66|697.78|700.19|697.31|700.66|697.78|700.19|697.31|0
1653590560000|2022-05-26 18:42:40|699.73|696.85|699.73|696.85|699.96|697.08|699.73|696.85|0
1653590570000|2022-05-26 18:42:50|700.19|697.31|700.19|697.31|700.19|697.31|699.73|696.85|0
1653590580000|2022-05-26 18:43:00|699.73|696.85|699.96|697.08|699.96|697.08|699.49|696.61|0
1653590590000|2022-05-26 18:43:10|700.42|697.54|699.72|696.84|700.42|697.54|699.72|696.84|0
1653590600000|2022-05-26 18:43:20|699.96|697.08|699.72|696.84|700.19|697.31|699.72|696.84|0
1653590610000|2022-05-26 18:43:30|700.19|697.31|700.19|697.31|700.19|697.31|699.96|697.08|0
1653590620000|2022-05-26 18:43:40|699.96|697.08|700.19|697.31|700.66|697.78|699.96|697.08|0
1653590630000|2022-05-26 18:43:50|699.03|696.15|699.15|696.27|699.26|696.38|699.03|696.15|0
1653590640000|2022-05-26 18:44:00|699.03|696.15|699.49|696.61|699.49|696.61|699.03|696.15|0
1653590650000|2022-05-26 18:44:10|699.72|696.84|699.72|696.84|699.72|696.84|699.26|696.38|0
1653590660000|2022-05-26 18:44:20|699.49|696.61|699.26|696.38|699.72|696.84|699.26|696.38|0
1653590670000|2022-05-26 18:44:30|699.72|696.84|700.19|697.31|700.19|697.31|699.72|696.84|0
1653590680000|2022-05-26 18:44:40|699.72|696.84|699.72|696.84|699.72|696.84|699.49|696.61|0
1653590690000|2022-05-26 18:44:50|699.96|697.08|699.72|696.84|699.96|697.08|699.72|696.84|0
1653590700000|2022-05-26 18:45:00|699.49|696.61|699.72|696.84|699.72|696.84|699.26|696.38|0
1653590710000|2022-05-26 18:45:10|699.49|696.61|699.03|696.15|699.49|696.61|699.03|696.15|0
1653590720000|2022-05-26 18:45:20|698.79|695.91|699.03|696.15|699.03|696.15|698.33|695.45|0
1653590730000|2022-05-26 18:45:30|699.26|696.38|699.49|696.61|699.72|696.84|699.26|696.38|0
1653590740000|2022-05-26 18:45:40|699.26|696.38|699.72|696.84|699.72|696.84|699.26|696.38|0
1653590750000|2022-05-26 18:45:50|699.49|696.61|700.19|697.31|700.19|697.31|699.49|696.61|0
1653590760000|2022-05-26 18:46:00|700.66|697.78|700.89|698.01|700.89|698.01|700.66|697.78|0
1653590770000|2022-05-26 18:46:10|701.12|698.24|701.59|698.71|701.59|698.71|701.12|698.24|0
1653590780000|2022-05-26 18:46:20|701.36|698.48|701.12|698.24|701.36|698.48|700.66|697.78|0
1653590790000|2022-05-26 18:46:30|700.89|698.01|701.36|698.48|701.36|698.48|700.89|698.01|0
1653590800000|2022-05-26 18:46:40|701.12|698.24|700.42|697.54|701.59|698.71|700.42|697.54|0
1653590810000|2022-05-26 18:46:50|700.66|697.78|700.66|697.78|700.66|697.78|700.66|697.78|0
1653590820000|2022-05-26 18:47:00|700.42|697.54|700.66|697.78|700.89|698.01|700.42|697.54|0
1653590830000|2022-05-26 18:47:10|700.42|697.54|700.42|697.54|700.89|698.01|700.42|697.54|0
1653590840000|2022-05-26 18:47:20|700.66|697.78|700.19|697.31|700.66|697.78|700.19|697.31|0
1653590850000|2022-05-26 18:47:30|699.96|697.08|701.12|698.24|701.12|698.24|699.96|697.08|0
1653590860000|2022-05-26 18:47:40|700.89|698.01|701.12|698.24|701.12|698.24|700.89|698.01|0
1653590870000|2022-05-26 18:47:50|700.89|698.01|700.66|697.78|700.89|698.01|700.66|697.78|0
1653590880000|2022-05-26 18:48:00|700.89|698.01|701.12|698.24|701.12|698.24|700.66|697.78|0
1653590890000|2022-05-26 18:48:10|700.66|697.78|700.42|697.54|700.66|697.78|700.19|697.31|0
1653590900000|2022-05-26 18:48:20|700.19|697.31|700.42|697.54|700.42|697.54|699.96|697.08|0
1653590910000|2022-05-26 18:48:30|700.66|697.78|699.96|697.08|700.66|697.78|699.96|697.08|0
1653590920000|2022-05-26 18:48:40|700.19|697.31|699.96|697.08|700.42|697.54|699.96|697.08|0
1653590930000|2022-05-26 18:48:50|699.85|696.97|700.42|697.54|700.42|697.54|699.85|696.97|0
1653590940000|2022-05-26 18:49:00|701.12|698.24|700.89|698.01|701.12|698.24|700.66|697.78|0
1653590950000|2022-05-26 18:49:10|700.19|697.31|700.42|697.54|700.42|697.54|699.96|697.08|0
1653590960000|2022-05-26 18:49:20|700.66|697.78|700.19|697.31|700.66|697.78|700.19|697.31|0
1653590970000|2022-05-26 18:49:30|700.42|697.54|699.72|696.84|700.42|697.54|699.72|696.84|0
1653590980000|2022-05-26 18:49:40|699.96|697.08|700.19|697.31|700.19|697.31|699.96|697.08|0
1653590990000|2022-05-26 18:49:50|699.96|697.08|700.19|697.31|700.19|697.31|699.72|696.84|0
1653591000000|2022-05-26 18:50:00|700.08|697.2|699.49|696.61|700.42|697.54|699.49|696.61|0
1653591010000|2022-05-26 18:50:10|699.26|696.38|699.02|696.14|699.26|696.38|698.56|695.68|0
1653591020000|2022-05-26 18:50:20|698.79|695.91|699.26|696.38|699.26|696.38|698.56|695.68|0
1653591030000|2022-05-26 18:50:30|699.02|696.14|698.79|695.91|699.15|696.27|698.79|695.91|0
1653591040000|2022-05-26 18:50:40|698.91|696.03|698.91|696.03|699.02|696.14|698.79|695.91|0
1653591050000|2022-05-26 18:50:50|699.26|696.38|699.61|696.73|699.61|696.73|698.91|696.03|0
1653591060000|2022-05-26 18:51:00|699.84|696.96|699.49|696.61|699.96|697.08|699.49|696.61|0
1653591070000|2022-05-26 18:51:10|699.61|696.73|699.72|696.84|700.19|697.31|699.61|696.73|0
1653591080000|2022-05-26 18:51:20|699.96|697.08|699.26|696.38|699.96|697.08|699.26|696.38|0
1653591090000|2022-05-26 18:51:30|699.02|696.14|699.72|696.84|699.72|696.84|699.02|696.14|0
1653591100000|2022-05-26 18:51:40|699.49|696.61|699.02|696.14|699.49|696.61|699.02|696.14|0
1653591110000|2022-05-26 18:51:50|698.79|695.91|699.15|696.27|699.15|696.27|698.79|695.91|0
1653591120000|2022-05-26 18:52:00|699.02|696.14|699.72|696.84|699.72|696.84|699.02|696.14|0
1653591130000|2022-05-26 18:52:10|700.19|697.31|700.19|697.31|700.19|697.31|700.19|697.31|0
1653591140000|2022-05-26 18:52:20|700.66|697.78|700.19|697.31|700.66|697.78|699.96|697.08|0
1653591150000|2022-05-26 18:52:30|700.66|697.78|701.12|698.24|701.12|698.24|700.66|697.78|0
1653591160000|2022-05-26 18:52:40|700.66|697.78|700.19|697.31|700.66|697.78|700.19|697.31|0
1653591170000|2022-05-26 18:52:50|699.96|697.08|700.42|697.54|700.42|697.54|699.96|697.08|0
1653591180000|2022-05-26 18:53:00|699.96|697.08|700.66|697.78|700.66|697.78|699.96|697.08|0
1653591190000|2022-05-26 18:53:10|699.96|697.08|699.96|697.08|700.08|697.2|699.96|697.08|0
1653591200000|2022-05-26 18:53:20|700.19|697.31|699.49|696.61|700.19|697.31|699.49|696.61|0
1653591210000|2022-05-26 18:53:30|699.72|696.84|699.72|696.84|699.72|696.84|699.72|696.84|0
1653591220000|2022-05-26 18:53:40|699.49|696.61|699.49|696.61|699.49|696.61|699.26|696.38|0
1653591230000|2022-05-26 18:53:50|699.72|696.84|699.02|696.14|699.72|696.84|699.02|696.14|0
1653591240000|2022-05-26 18:54:00|698.56|695.68|698.09|695.21|698.56|695.68|698.09|695.21|0
1653591250000|2022-05-26 18:54:10|697.86|694.98|698.56|695.68|698.56|695.68|697.86|694.98|0
1653591260000|2022-05-26 18:54:20|698.32|695.44|697.86|694.98|698.32|695.44|697.86|694.98|0
1653591270000|2022-05-26 18:54:30|698.09|695.21|699.02|696.14|699.49|696.61|698.09|695.21|0
1653591280000|2022-05-26 18:54:40|699.26|696.38|699.72|696.84|699.72|696.84|699.26|696.38|0
1653591290000|2022-05-26 18:54:50|699.49|696.61|699.96|697.08|699.96|697.08|699.49|696.61|0
1653591300000|2022-05-26 18:55:00|700.19|697.31|700.19|697.31|700.42|697.54|700.19|697.31|0
1653591310000|2022-05-26 18:55:10|699.96|697.08|700.19|697.31|700.19|697.31|699.96|697.08|0
1653591320000|2022-05-26 18:55:20|699.96|697.08|699.72|696.84|700.42|697.54|699.72|696.84|0
1653591330000|2022-05-26 18:55:30|699.49|696.61|700.19|697.31|700.19|697.31|699.49|696.61|0
1653591340000|2022-05-26 18:55:40|700.42|697.54|699.72|696.84|700.42|697.54|699.72|696.84|0
1653591350000|2022-05-26 18:55:50|699.96|697.08|700.19|697.31|700.19|697.31|699.96|697.08|0
1653591360000|2022-05-26 18:56:00|699.96|697.08|699.26|696.38|699.96|697.08|699.26|696.38|0
1653591370000|2022-05-26 18:56:10|699.02|696.14|699.02|696.14|699.49|696.61|699.02|696.14|0
1653591380000|2022-05-26 18:56:20|699.26|696.38|699.26|696.38|699.72|696.84|699.26|696.38|0
1653591390000|2022-05-26 18:56:30|699.02|696.14|698.79|695.91|699.02|696.14|698.79|695.91|0
1653591400000|2022-05-26 18:56:40|698.56|695.68|698.56|695.68|698.56|695.68|698.32|695.44|0
1653591410000|2022-05-26 18:56:50|698.32|695.44|698.56|695.68|698.56|695.68|698.09|695.21|0
1653591420000|2022-05-26 18:57:00|698.32|695.44|697.86|694.98|698.32|695.44|697.86|694.98|0
1653591430000|2022-05-26 18:57:10|698.32|695.44|698.09|695.21|698.32|695.44|698.09|695.21|0
1653591440000|2022-05-26 18:57:20|698.56|695.68|698.56|695.68|698.56|695.68|698.32|695.44|0
1653591450000|2022-05-26 18:57:30|698.32|695.44|698.09|695.21|698.32|695.44|698.09|695.21|0
1653591460000|2022-05-26 18:57:40|697.62|694.74|697.86|694.98|697.86|694.98|697.62|694.74|0
1653591470000|2022-05-26 18:57:50|697.62|694.74|697.62|694.74|697.62|694.74|697.39|694.51|0
1653591480000|2022-05-26 18:58:00|697.39|694.51|696.69|693.81|697.39|694.51|696.69|693.81|0
1653591490000|2022-05-26 18:58:10|696.93|694.05|697.39|694.51|697.62|694.74|696.93|694.05|0
1653591500000|2022-05-26 18:58:20|697.16|694.28|697.86|694.98|697.86|694.98|697.16|694.28|0
1653591510000|2022-05-26 18:58:30|697.62|694.74|698.32|695.44|698.79|695.91|697.62|694.74|0
1653591520000|2022-05-26 18:58:40|698.56|695.68|698.09|695.21|698.56|695.68|698.09|695.21|0
1653591530000|2022-05-26 18:58:50|698.32|695.44|697.86|694.98|698.32|695.44|697.86|694.98|0
1653591540000|2022-05-26 18:59:00|698.09|695.21|698.32|695.44|698.32|695.44|698.09|695.21|0
1653591550000|2022-05-26 18:59:10|698.09|695.21|698.32|695.44|698.56|695.68|698.09|695.21|0
1653591560000|2022-05-26 18:59:20|698.09|695.21|698.09|695.21|698.56|695.68|698.09|695.21|0
1653591570000|2022-05-26 18:59:30|698.32|695.44|698.32|695.44|698.32|695.44|698.09|695.21|0
1653591580000|2022-05-26 18:59:40|698.56|695.68|698.68|695.8|698.68|695.8|698.32|695.44|0
1653591590000|2022-05-26 18:59:50|698.79|695.91|698.56|695.68|698.79|695.91|698.56|695.68|0
1653591600000|2022-05-26 19:00:00|699.02|696.14|698.79|695.91|699.02|696.14|698.79|695.91|0
1653591610000|2022-05-26 19:00:10|698.32|695.44|698.79|695.91|699.26|696.38|698.32|695.44|0
1653591620000|2022-05-26 19:00:20|698.56|695.68|699.72|696.84|699.72|696.84|698.56|695.68|0
1653591630000|2022-05-26 19:00:30|699.49|696.61|699.49|696.61|699.72|696.84|699.49|696.61|0
1653591640000|2022-05-26 19:00:40|699.84|696.96|699.26|696.38|699.84|696.96|699.26|696.38|0
1653591650000|2022-05-26 19:00:50|699.49|696.61|698.56|695.68|699.49|696.61|698.56|695.68|0
1653591660000|2022-05-26 19:01:00|698.32|695.44|698.09|695.21|698.56|695.68|698.09|695.21|0
1653591670000|2022-05-26 19:01:10|698.32|695.44|698.79|695.91|699.02|696.14|698.32|695.44|0
1653591680000|2022-05-26 19:01:20|699.49|696.61|699.72|696.84|699.72|696.84|699.26|696.38|0
1653591690000|2022-05-26 19:01:30|699.49|696.61|699.38|696.5|699.72|696.84|699.38|696.5|0
1653591700000|2022-05-26 19:01:40|699.49|696.61|702.29|699.41|702.29|699.41|699.49|696.61|0
1653591710000|2022-05-26 19:01:50|702.52|699.64|702.29|699.41|702.75|699.87|702.05|699.17|0
1653591720000|2022-05-26 19:02:00|702.05|699.17|702.99|700.11|702.99|700.11|702.05|699.17|0
1653591730000|2022-05-26 19:02:10|703.46|700.58|702.99|700.11|703.69|700.81|702.99|700.11|0
1653591740000|2022-05-26 19:02:20|702.52|699.64|702.29|699.41|702.52|699.64|702.05|699.17|0
1653591750000|2022-05-26 19:02:30|702.05|699.17|701.82|698.94|702.29|699.41|701.82|698.94|0
1653591760000|2022-05-26 19:02:40|702.52|699.64|702.52|699.64|702.75|699.87|702.52|699.64|0
1653591770000|2022-05-26 19:02:50|702.29|699.41|702.52|699.64|702.52|699.64|702.05|699.17|0
1653591780000|2022-05-26 19:03:00|702.29|699.41|702.75|699.87|702.75|699.87|702.29|699.41|0
1653591790000|2022-05-26 19:03:10|703.46|700.58|705.09|702.21|705.09|702.21|703.46|700.58|0
1653591800000|2022-05-26 19:03:20|705.56|702.68|705.32|702.44|705.79|702.91|705.32|702.44|0
1653591810000|2022-05-26 19:03:30|705.09|702.21|704.39|701.51|705.09|702.21|704.39|701.51|0
1653591820000|2022-05-26 19:03:40|705.09|702.21|704.62|701.74|705.32|702.44|704.62|701.74|0
1653591830000|2022-05-26 19:03:50|704.16|701.28|704.39|701.51|704.39|701.51|703.92|701.04|0
1653591840000|2022-05-26 19:04:00|704.86|701.98|705.56|702.68|705.56|702.68|704.86|701.98|0
1653591850000|2022-05-26 19:04:10|706.02|703.14|706.26|703.38|706.49|703.61|706.02|703.14|0
1653591860000|2022-05-26 19:04:20|706.73|703.85|706.73|703.85|706.73|703.85|706.49|703.61|0
1653591870000|2022-05-26 19:04:30|706.49|703.61|705.56|702.68|706.49|703.61|705.56|702.68|0
1653591880000|2022-05-26 19:04:40|705.09|702.21|704.39|701.51|705.09|702.21|704.39|701.51|0
1653591890000|2022-05-26 19:04:50|704.62|701.74|704.86|701.98|704.86|701.98|704.39|701.51|0
1653591900000|2022-05-26 19:05:00|705.09|702.21|705.32|702.44|705.32|702.44|704.86|701.98|0
1653591910000|2022-05-26 19:05:10|704.86|701.98|704.86|701.98|705.56|702.68|704.86|701.98|0
1653591920000|2022-05-26 19:05:20|704.74|701.86|705.32|702.44|705.32|702.44|704.74|701.86|0
1653591930000|2022-05-26 19:05:30|704.86|701.98|704.16|701.28|704.86|701.98|704.16|701.28|0
1653591940000|2022-05-26 19:05:40|703.92|701.04|701.35|698.47|703.92|701.04|701.35|698.47|0
1653591950000|2022-05-26 19:05:50|701.59|698.71|700.65|697.77|701.59|698.71|700.19|697.31|0
1653591960000|2022-05-26 19:06:00|700.42|697.54|699.95|697.07|700.42|697.54|699.95|697.07|0
1653591970000|2022-05-26 19:06:10|701.35|698.47|702.05|699.17|702.05|699.17|701.35|698.47|0
1653591980000|2022-05-26 19:06:20|701.35|698.47|702.05|699.17|702.05|699.17|701.35|698.47|0
1653591990000|2022-05-26 19:06:30|702.29|699.41|700.89|698.01|702.29|699.41|700.89|698.01|0
1653592000000|2022-05-26 19:06:40|701.59|698.71|701.24|698.36|701.59|698.71|701.12|698.24|0
1653592010000|2022-05-26 19:06:50|700.65|697.77|700.65|697.77|700.65|697.77|700.42|697.54|0
1653592020000|2022-05-26 19:07:00|700.89|698.01|701.12|698.24|701.12|698.24|700.89|698.01|0
1653592030000|2022-05-26 19:07:10|701.35|698.47|700.89|698.01|701.59|698.71|700.89|698.01|0
1653592040000|2022-05-26 19:07:20|701.12|698.24|700.65|697.77|701.24|698.36|700.65|697.77|0
1653592050000|2022-05-26 19:07:30|701.12|698.24|700.89|698.01|701.12|698.24|700.89|698.01|0
1653592060000|2022-05-26 19:07:40|701.12|698.24|699.95|697.07|701.12|698.24|699.95|697.07|0
1653592070000|2022-05-26 19:07:50|699.49|696.61|698.32|695.44|699.49|696.61|698.32|695.44|0
1653592080000|2022-05-26 19:08:00|699.02|696.14|698.32|695.44|699.02|696.14|698.32|695.44|0
1653592090000|2022-05-26 19:08:10|698.79|695.91|699.02|696.14|699.25|696.37|698.79|695.91|0
1653592100000|2022-05-26 19:08:20|698.79|695.91|699.25|696.37|699.25|696.37|698.79|695.91|0
1653592110000|2022-05-26 19:08:30|699.49|696.61|699.49|696.61|699.49|696.61|699.25|696.37|0
1653592120000|2022-05-26 19:08:40|698.56|695.68|699.25|696.37|699.25|696.37|698.56|695.68|0
1653592130000|2022-05-26 19:08:50|699.02|696.14|698.79|695.91|699.02|696.14|698.79|695.91|0
1653592140000|2022-05-26 19:09:00|698.56|695.68|699.25|696.37|699.25|696.37|698.56|695.68|0
1653592150000|2022-05-26 19:09:10|699.72|696.84|699.49|696.61|699.72|696.84|699.49|696.61|0
1653592160000|2022-05-26 19:09:20|699.38|696.5|699.49|696.61|699.72|696.84|699.25|696.37|0
1653592170000|2022-05-26 19:09:30|699.25|696.37|700.08|697.2|700.19|697.31|699.25|696.37|0
1653592180000|2022-05-26 19:09:40|699.95|697.07|699.95|697.07|700.19|697.31|699.95|697.07|0
1653592190000|2022-05-26 19:09:50|699.49|696.61|699.49|696.61|699.95|697.07|699.49|696.61|0
1653592200000|2022-05-26 19:10:00|699.72|696.84|699.72|696.84|700.19|697.31|699.72|696.84|0
1653592210000|2022-05-26 19:10:10|699.95|697.07|700.19|697.31|700.19|697.31|699.49|696.61|0
1653592220000|2022-05-26 19:10:20|699.95|697.07|700.42|697.54|700.42|697.54|699.95|697.07|0
1653592230000|2022-05-26 19:10:30|700.19|697.31|701.12|698.24|701.12|698.24|699.95|697.07|0
1653592240000|2022-05-26 19:10:40|701.59|698.71|701.82|698.94|702.05|699.17|701.59|698.71|0
1653592250000|2022-05-26 19:10:50|701.35|698.47|700.65|697.77|701.35|698.47|700.65|697.77|0
1653592260000|2022-05-26 19:11:00|700.19|697.31|700.89|698.01|700.89|698.01|700.19|697.31|0
1653592270000|2022-05-26 19:11:10|701.82|698.94|701.82|698.94|702.05|699.17|701.59|698.71|0
1653592280000|2022-05-26 19:11:20|701.59|698.71|701.35|698.47|701.59|698.71|701.24|698.36|0
1653592290000|2022-05-26 19:11:30|701.59|698.71|701.94|699.06|702.05|699.17|701.59|698.71|0
1653592300000|2022-05-26 19:11:40|702.05|699.17|701.35|698.47|702.17|699.29|701.35|698.47|0
1653592310000|2022-05-26 19:11:50|701.82|698.94|700.89|698.01|701.82|698.94|700.89|698.01|0
1653592320000|2022-05-26 19:12:00|701.24|698.36|701.82|698.94|701.82|698.94|701.24|698.36|0
1653592330000|2022-05-26 19:12:10|702.05|699.17|702.75|699.87|702.75|699.87|702.05|699.17|0
1653592340000|2022-05-26 19:12:20|702.52|699.64|702.05|699.17|702.52|699.64|702.05|699.17|0
1653592350000|2022-05-26 19:12:30|702.29|699.41|702.29|699.41|702.52|699.64|702.29|699.41|0
1653592360000|2022-05-26 19:12:40|702.52|699.64|702.05|699.17|702.52|699.64|702.05|699.17|0
1653592370000|2022-05-26 19:12:50|702.64|699.76|702.99|700.11|702.99|700.11|702.64|699.76|0
1653592380000|2022-05-26 19:13:00|702.52|699.64|701.82|698.94|702.52|699.64|701.82|698.94|0
1653592390000|2022-05-26 19:13:10|702.05|699.17|702.05|699.17|702.17|699.29|702.05|699.17|0
1653592400000|2022-05-26 19:13:20|701.82|698.94|702.17|699.29|702.52|699.64|701.82|698.94|0
1653592410000|2022-05-26 19:13:30|702.05|699.17|702.05|699.17|702.05|699.17|701.59|698.71|0
1653592420000|2022-05-26 19:13:40|702.52|699.64|703.92|701.04|703.92|701.04|702.52|699.64|0
1653592430000|2022-05-26 19:13:50|703.69|700.81|702.99|700.11|703.69|700.81|702.99|700.11|0
1653592440000|2022-05-26 19:14:00|703.45|700.57|703.69|700.81|704.15|701.27|703.45|700.57|0
1653592450000|2022-05-26 19:14:10|703.45|700.57|703.22|700.34|703.69|700.81|703.22|700.34|0
1653592460000|2022-05-26 19:14:20|703.92|701.04|704.15|701.27|704.39|701.51|703.92|701.04|0
1653592470000|2022-05-26 19:14:30|703.92|701.04|703.92|701.04|704.39|701.51|703.92|701.04|0
1653592480000|2022-05-26 19:14:40|704.15|701.27|704.39|701.51|704.39|701.51|704.15|701.27|0
1653592490000|2022-05-26 19:14:50|703.69|700.81|702.87|699.99|703.69|700.81|702.87|699.99|0
1653592500000|2022-05-26 19:15:00|702.99|700.11|702.05|699.17|702.99|700.11|702.05|699.17|0
1653592510000|2022-05-26 19:15:10|701.82|698.94|702.75|699.87|702.75|699.87|701.82|698.94|0
1653592520000|2022-05-26 19:15:20|702.99|700.11|702.29|699.41|702.99|700.11|701.82|698.94|0
1653592530000|2022-05-26 19:15:30|702.05|699.17|703.22|700.34|703.22|700.34|701.82|698.94|0
1653592540000|2022-05-26 19:15:40|703.69|700.81|704.85|701.97|704.85|701.97|703.69|700.81|0
1653592550000|2022-05-26 19:15:50|704.62|701.74|704.62|701.74|704.62|701.74|704.39|701.51|0
1653592560000|2022-05-26 19:16:00|704.85|701.97|706.72|703.84|706.72|703.84|704.85|701.97|0
1653592570000|2022-05-26 19:16:10|707.66|704.78|707.43|704.55|707.66|704.78|707.19|704.31|0
1653592580000|2022-05-26 19:16:20|707.31|704.43|708.59|705.71|708.59|705.71|707.31|704.43|0
1653592590000|2022-05-26 19:16:30|708.36|705.48|708.13|705.25|708.36|705.48|707.19|704.31|0
1653592600000|2022-05-26 19:16:40|707.89|705.01|708.13|705.25|708.36|705.48|707.89|705.01|0
1653592610000|2022-05-26 19:16:50|708.59|705.71|708.83|705.95|708.83|705.95|708.25|705.37|0
1653592620000|2022-05-26 19:17:00|708.59|705.71|708.13|705.25|708.59|705.71|707.89|705.01|0
1653592630000|2022-05-26 19:17:10|708.59|705.71|708.59|705.71|709.06|706.18|708.59|705.71|0
1653592640000|2022-05-26 19:17:20|708.83|705.95|709.53|706.65|709.53|706.65|708.83|705.95|0
1653592650000|2022-05-26 19:17:30|710|707.12|710.7|707.82|710.7|707.82|710|707.12|0
1653592660000|2022-05-26 19:17:40|710.47|707.59|711.4|708.52|711.4|708.52|710.47|707.59|0
1653592670000|2022-05-26 19:17:50|711.17|708.29|710.7|707.82|711.17|708.29|710.7|707.82|0
1653592680000|2022-05-26 19:18:00|711.17|708.29|711.4|708.52|711.4|708.52|710.93|708.05|0
1653592690000|2022-05-26 19:18:10|711.17|708.29|710.93|708.05|711.17|708.29|710.93|708.05|0
1653592700000|2022-05-26 19:18:20|710|707.12|708.83|705.95|710|707.12|708.83|705.95|0
1653592710000|2022-05-26 19:18:30|709.53|706.65|710.47|707.59|710.47|707.59|709.53|706.65|0
1653592720000|2022-05-26 19:18:40|710|707.12|710.23|707.35|710.23|707.35|709.76|706.88|0
1653592730000|2022-05-26 19:18:50|710.47|707.59|709.76|706.88|710.47|707.59|709.76|706.88|0
1653592740000|2022-05-26 19:19:00|709.53|706.65|709.06|706.18|709.76|706.88|709.06|706.18|0
1653592750000|2022-05-26 19:19:10|708.36|705.48|707.19|704.31|708.36|705.48|707.19|704.31|0
1653592760000|2022-05-26 19:19:20|706.96|704.08|706.72|703.84|706.96|704.08|706.49|703.61|0
1653592770000|2022-05-26 19:19:30|706.96|704.08|706.96|704.08|706.96|704.08|706.72|703.84|0
1653592780000|2022-05-26 19:19:40|707.66|704.78|707.66|704.78|707.89|705.01|707.66|704.78|0
1653592790000|2022-05-26 19:19:50|707.19|704.31|707.66|704.78|707.66|704.78|707.19|704.31|0
1653592800000|2022-05-26 19:20:00|707.42|704.54|706.96|704.08|707.66|704.78|706.96|704.08|0
1653592810000|2022-05-26 19:20:10|706.49|703.61|707.42|704.54|707.42|704.54|706.49|703.61|0
1653592820000|2022-05-26 19:20:20|708.13|705.25|710|707.12|710|707.12|708.13|705.25|0
1653592830000|2022-05-26 19:20:30|709.53|706.65|709.53|706.65|709.53|706.65|709.06|706.18|0
1653592840000|2022-05-26 19:20:40|709.3|706.42|709.53|706.65|709.53|706.65|709.3|706.42|0
1653592850000|2022-05-26 19:20:50|709.76|706.88|710.47|707.59|710.47|707.59|709.76|706.88|0
1653592860000|2022-05-26 19:21:00|711.17|708.29|709.3|706.42|711.17|708.29|709.3|706.42|0
1653592870000|2022-05-26 19:21:10|709.53|706.65|709.76|706.88|709.76|706.88|709.53|706.65|0
1653592880000|2022-05-26 19:21:20|710|707.12|710.23|707.35|710.23|707.35|710|707.12|0
1653592890000|2022-05-26 19:21:30|709.53|706.65|710.23|707.35|710.23|707.35|709.53|706.65|0
1653592900000|2022-05-26 19:21:40|709.76|706.88|710|707.12|710|707.12|709.3|706.42|0
1653592910000|2022-05-26 19:21:50|710.23|707.35|710.12|707.24|710.47|707.59|710.12|707.24|0
1653592920000|2022-05-26 19:22:00|710.93|708.05|711.87|708.99|712.1|709.22|710.93|708.05|0
1653592930000|2022-05-26 19:22:10|711.64|708.76|712.34|709.46|712.34|709.46|711.64|708.76|0
1653592940000|2022-05-26 19:22:20|711.64|708.76|711.87|708.99|711.99|709.11|711.64|708.76|0
1653592950000|2022-05-26 19:22:30|711.99|709.11|711.52|708.64|711.99|709.11|711.52|708.64|0
1653592960000|2022-05-26 19:22:40|711.4|708.52|712.34|709.46|712.34|709.46|711.17|708.29|0
1653592970000|2022-05-26 19:22:50|712.1|709.22|711.64|708.76|712.1|709.22|711.64|708.76|0
1653592980000|2022-05-26 19:23:00|711.87|708.99|711.17|708.29|711.87|708.99|711.17|708.29|0
1653592990000|2022-05-26 19:23:10|710.23|707.35|710.7|707.82|710.93|708.05|710.23|707.35|0
1653593000000|2022-05-26 19:23:20|710.47|707.59|710.47|707.59|710.47|707.59|710.23|707.35|0
1653593010000|2022-05-26 19:23:30|710.23|707.35|711.17|708.29|711.17|708.29|710.23|707.35|0
1653593020000|2022-05-26 19:23:40|711.4|708.52|711.17|708.29|711.4|708.52|711.17|708.29|0
1653593030000|2022-05-26 19:23:50|711.4|708.52|711.64|708.76|711.87|708.99|711.4|708.52|0
1653593040000|2022-05-26 19:24:00|711.17|708.29|710.47|707.59|711.64|708.76|710.47|707.59|0
1653593050000|2022-05-26 19:24:10|710.7|707.82|710.47|707.59|710.7|707.82|710.47|707.59|0
1653593060000|2022-05-26 19:24:20|709.76|706.88|709.06|706.18|710|707.12|709.06|706.18|0
1653593070000|2022-05-26 19:24:30|709.3|706.42|709.53|706.65|709.76|706.88|709.3|706.42|0
1653593080000|2022-05-26 19:24:40|709.3|706.42|708.83|705.95|709.53|706.65|708.83|705.95|0
1653593090000|2022-05-26 19:24:50|709.06|706.18|709.42|706.54|709.42|706.54|709.06|706.18|0
1653593100000|2022-05-26 19:25:00|709.53|706.65|710|707.12|710|707.12|709.53|706.65|0
1653593110000|2022-05-26 19:25:10|710.47|707.59|710.35|707.47|710.47|707.59|710.23|707.35|0
1653593120000|2022-05-26 19:25:20|709.76|706.88|711.17|708.29|711.17|708.29|709.76|706.88|0
1653593130000|2022-05-26 19:25:30|710.93|708.05|710.59|707.71|710.93|708.05|710.59|707.71|0
1653593140000|2022-05-26 19:25:40|710.93|708.05|710.7|707.82|710.93|708.05|710.7|707.82|0
1653593150000|2022-05-26 19:25:50|710.93|708.05|711.64|708.76|711.64|708.76|710.93|708.05|0
1653593160000|2022-05-26 19:26:00|711.87|708.99|711.87|708.99|711.87|708.99|710.93|708.05|0
1653593170000|2022-05-26 19:26:10|711.4|708.52|710.93|708.05|711.87|708.99|710.93|708.05|0
1653593180000|2022-05-26 19:26:20|710.7|707.82|710.82|707.94|710.93|708.05|710.7|707.82|0
1653593190000|2022-05-26 19:26:30|710.93|708.05|710.7|707.82|710.93|708.05|710.46|707.58|0
1653593200000|2022-05-26 19:26:40|710.23|707.35|710.46|707.58|710.46|707.58|709.88|707|0
1653593210000|2022-05-26 19:26:50|710|707.12|710.46|707.58|710.46|707.58|710|707.12|0
1653593220000|2022-05-26 19:27:00|710.59|707.71|710.93|708.05|711.17|708.29|710.59|707.71|0
1653593230000|2022-05-26 19:27:10|711.4|708.52|710.93|708.05|711.64|708.76|710.93|708.05|0
1653593240000|2022-05-26 19:27:20|711.4|708.52|711.29|708.41|711.4|708.52|711.17|708.29|0
1653593250000|2022-05-26 19:27:30|710.93|708.05|710.46|707.58|710.93|708.05|710.23|707.35|0
1653593260000|2022-05-26 19:27:40|709.53|706.65|709.76|706.88|709.76|706.88|709.29|706.41|0
1653593270000|2022-05-26 19:27:50|710.46|707.58|710|707.12|710.7|707.82|710|707.12|0
1653593280000|2022-05-26 19:28:00|709.29|706.41|708.59|705.71|709.29|706.41|708.59|705.71|0
1653593290000|2022-05-26 19:28:10|708.36|705.48|709.29|706.41|709.29|706.41|708.36|705.48|0
1653593300000|2022-05-26 19:28:20|708.36|705.48|708.36|705.48|708.83|705.95|708.36|705.48|0
1653593310000|2022-05-26 19:28:30|708.83|705.95|707.19|704.31|708.83|705.95|707.19|704.31|0
1653593320000|2022-05-26 19:28:40|706.49|703.61|706.72|703.84|706.96|704.08|706.25|703.37|0
1653593330000|2022-05-26 19:28:50|706.25|703.37|706.02|703.14|706.96|704.08|706.02|703.14|0
1653593340000|2022-05-26 19:29:00|706.49|703.61|706.49|703.61|706.72|703.84|706.49|703.61|0
1653593350000|2022-05-26 19:29:10|706.25|703.37|704.62|701.74|706.25|703.37|704.62|701.74|0
1653593360000|2022-05-26 19:29:20|704.85|701.97|704.85|701.97|705.55|702.67|704.85|701.97|0
1653593370000|2022-05-26 19:29:30|705.32|702.44|705.32|702.44|705.32|702.44|705.32|702.44|0
1653593380000|2022-05-26 19:29:40|705.79|702.91|705.79|702.91|706.25|703.37|705.79|702.91|0
1653593390000|2022-05-26 19:29:50|705.44|702.56|706.72|703.84|706.72|703.84|705.44|702.56|0
1653593400000|2022-05-26 19:30:00|707.42|704.54|706.72|703.84|707.66|704.78|706.72|703.84|0
1653593410000|2022-05-26 19:30:10|706.25|703.37|705.32|702.44|706.25|703.37|705.32|702.44|0
1653593420000|2022-05-26 19:30:20|704.38|701.5|705.55|702.67|705.55|702.67|704.38|701.5|0
1653593430000|2022-05-26 19:30:30|705.32|702.44|705.55|702.67|705.79|702.91|705.32|702.44|0
1653593440000|2022-05-26 19:30:40|704.85|701.97|706.02|703.14|706.02|703.14|704.85|701.97|0
1653593450000|2022-05-26 19:30:50|706.25|703.37|706.49|703.61|706.49|703.61|705.79|702.91|0
1653593460000|2022-05-26 19:31:00|706.72|703.84|707.66|704.78|707.66|704.78|706.72|703.84|0
1653593470000|2022-05-26 19:31:10|706.96|704.08|707.42|704.54|707.42|704.54|706.72|703.84|0
1653593480000|2022-05-26 19:31:20|707.66|704.78|706.38|703.5|707.66|704.78|706.38|703.5|0
1653593490000|2022-05-26 19:31:30|706.25|703.37|706.02|703.14|706.25|703.37|706.02|703.14|0
1653593500000|2022-05-26 19:31:40|706.49|703.61|706.02|703.14|706.49|703.61|705.67|702.79|0
1653593510000|2022-05-26 19:31:50|705.79|702.91|705.79|702.91|705.79|702.91|705.09|702.21|0
1653593520000|2022-05-26 19:32:00|705.55|702.67|704.85|701.97|705.79|702.91|704.85|701.97|0
1653593530000|2022-05-26 19:32:10|705.09|702.21|705.55|702.67|705.79|702.91|705.09|702.21|0
1653593540000|2022-05-26 19:32:20|706.02|703.14|705.79|702.91|706.02|703.14|705.32|702.44|0
1653593550000|2022-05-26 19:32:30|706.49|703.61|706.72|703.84|706.72|703.84|706.25|703.37|0
1653593560000|2022-05-26 19:32:40|707.66|704.78|707.42|704.54|707.89|705.01|707.42|704.54|0
1653593570000|2022-05-26 19:32:50|707.19|704.31|707.19|704.31|707.42|704.54|707.19|704.31|0
1653593580000|2022-05-26 19:33:00|706.72|703.84|706.95|704.07|706.95|704.07|706.72|703.84|0
1653593590000|2022-05-26 19:33:10|707.19|704.31|708.12|705.24|708.36|705.48|707.19|704.31|0
1653593600000|2022-05-26 19:33:20|707.42|704.54|707.42|704.54|707.42|704.54|706.95|704.07|0
1653593610000|2022-05-26 19:33:30|706.95|704.07|705.55|702.67|706.95|704.07|705.55|702.67|0
1653593620000|2022-05-26 19:33:40|705.32|702.44|705.55|702.67|706.02|703.14|705.32|702.44|0
1653593630000|2022-05-26 19:33:50|706.02|703.14|705.55|702.67|706.02|703.14|705.55|702.67|0
1653593640000|2022-05-26 19:34:00|704.85|701.97|704.85|701.97|704.85|701.97|704.62|701.74|0
1653593650000|2022-05-26 19:34:10|704.62|701.74|704.85|701.97|704.85|701.97|704.62|701.74|0
1653593660000|2022-05-26 19:34:20|704.62|701.74|703.45|700.57|704.62|701.74|703.45|700.57|0
1653593670000|2022-05-26 19:34:30|702.98|700.1|703.57|700.69|703.68|700.8|702.98|700.1|0
1653593680000|2022-05-26 19:34:40|704.15|701.27|704.62|701.74|704.62|701.74|703.92|701.04|0
1653593690000|2022-05-26 19:34:50|705.08|702.2|703.68|700.8|705.08|702.2|703.68|700.8|0
1653593700000|2022-05-26 19:35:00|703.92|701.04|703.92|701.04|703.92|701.04|703.45|700.57|0
1653593710000|2022-05-26 19:35:10|704.38|701.5|704.15|701.27|704.62|701.74|704.15|701.27|0
1653593720000|2022-05-26 19:35:20|704.62|701.74|704.62|701.74|704.62|701.74|704.38|701.5|0
1653593730000|2022-05-26 19:35:30|704.85|701.97|704.15|701.27|705.08|702.2|704.15|701.27|0
1653593740000|2022-05-26 19:35:40|704.62|701.74|705.32|702.44|705.32|702.44|704.62|701.74|0
1653593750000|2022-05-26 19:35:50|706.25|703.37|706.02|703.14|706.25|703.37|705.55|702.67|0
1653593760000|2022-05-26 19:36:00|705.55|702.67|706.25|703.37|706.49|703.61|705.55|702.67|0
1653593770000|2022-05-26 19:36:10|706.49|703.61|706.72|703.84|706.72|703.84|706.49|703.61|0
1653593780000|2022-05-26 19:36:20|706.49|703.61|706.72|703.84|706.84|703.96|706.25|703.37|0
1653593790000|2022-05-26 19:36:30|706.02|703.14|706.72|703.84|706.95|704.07|706.02|703.14|0
1653593800000|2022-05-26 19:36:40|706.49|703.61|706.25|703.37|706.49|703.61|706.02|703.14|0
1653593810000|2022-05-26 19:36:50|705.79|702.91|705.55|702.67|705.79|702.91|705.32|702.44|0
1653593820000|2022-05-26 19:37:00|706.02|703.14|704.85|701.97|706.02|703.14|704.85|701.97|0
1653593830000|2022-05-26 19:37:10|704.62|701.74|705.08|702.2|705.08|702.2|704.62|701.74|0
1653593840000|2022-05-26 19:37:20|704.62|701.74|705.08|702.2|705.08|702.2|704.62|701.74|0
1653593850000|2022-05-26 19:37:30|705.32|702.44|705.55|702.67|705.55|702.67|705.32|702.44|0
1653593860000|2022-05-26 19:37:40|705.08|702.2|705.08|702.2|705.08|702.2|704.85|701.97|0
1653593870000|2022-05-26 19:37:50|705.67|702.79|705.55|702.67|705.79|702.91|705.32|702.44|0
1653593880000|2022-05-26 19:38:00|704.38|701.5|702.75|699.87|704.38|701.5|702.75|699.87|0
1653593890000|2022-05-26 19:38:10|703.45|700.57|703.22|700.34|703.45|700.57|702.98|700.1|0
1653593900000|2022-05-26 19:38:20|703.45|700.57|702.75|699.87|703.45|700.57|702.75|699.87|0
1653593910000|2022-05-26 19:38:30|702.52|699.64|702.52|699.64|702.52|699.64|702.28|699.4|0
1653593920000|2022-05-26 19:38:40|702.05|699.17|702.28|699.4|702.28|699.4|701.12|698.24|0
1653593930000|2022-05-26 19:38:50|702.98|700.1|702.75|699.87|702.98|700.1|702.75|699.87|0
1653593940000|2022-05-26 19:39:00|703.45|700.57|703.92|701.04|703.92|701.04|702.75|699.87|0
1653593950000|2022-05-26 19:39:10|703.68|700.8|703.68|700.8|703.68|700.8|703.45|700.57|0
1653593960000|2022-05-26 19:39:20|703.92|701.04|703.92|701.04|704.38|701.5|703.92|701.04|0
1653593970000|2022-05-26 19:39:30|703.68|700.8|703.68|700.8|704.15|701.27|703.68|700.8|0
1653593980000|2022-05-26 19:39:40|702.98|700.1|702.05|699.17|702.98|700.1|702.05|699.17|0
1653593990000|2022-05-26 19:39:50|701.82|698.94|701.58|698.7|701.82|698.94|701.35|698.47|0
1653594000000|2022-05-26 19:40:00|702.05|699.17|702.05|699.17|702.05|699.17|702.05|699.17|0
1653594010000|2022-05-26 19:40:10|701.58|698.7|702.28|699.4|702.28|699.4|701.58|698.7|0
1653594020000|2022-05-26 19:40:20|701.58|698.7|700.54|697.66|701.58|698.7|700.42|697.54|0
1653594030000|2022-05-26 19:40:30|701.35|698.47|701.11|698.23|701.35|698.47|700.88|698|0
1653594040000|2022-05-26 19:40:40|700.88|698|701|698.12|701|698.12|700.88|698|0
1653594050000|2022-05-26 19:40:50|700.88|698|701|698.12|701.35|698.47|700.88|698|0
1653594060000|2022-05-26 19:41:00|701.35|698.47|700.42|697.54|701.35|698.47|700.42|697.54|0
1653594070000|2022-05-26 19:41:10|701.35|698.47|701.35|698.47|701.58|698.7|701.11|698.23|0
1653594080000|2022-05-26 19:41:20|701.47|698.59|700.88|698|701.47|698.59|700.42|697.54|0
1653594090000|2022-05-26 19:41:30|700.65|697.77|700.42|697.54|700.65|697.77|700.42|697.54|0
1653594100000|2022-05-26 19:41:40|699.95|697.07|699.95|697.07|700.18|697.3|699.95|697.07|0
1653594110000|2022-05-26 19:41:50|699.48|696.6|699.02|696.14|699.48|696.6|699.02|696.14|0
1653594120000|2022-05-26 19:42:00|699.25|696.37|699.48|696.6|699.72|696.84|699.25|696.37|0
1653594130000|2022-05-26 19:42:10|699.25|696.37|699.25|696.37|699.6|696.72|699.25|696.37|0
1653594140000|2022-05-26 19:42:20|699.48|696.6|700.18|697.3|700.18|697.3|699.48|696.6|0
1653594150000|2022-05-26 19:42:30|699.95|697.07|699.95|697.07|700.18|697.3|699.95|697.07|0
1653594160000|2022-05-26 19:42:40|699.48|696.6|699.72|696.84|699.72|696.84|699.48|696.6|0
1653594170000|2022-05-26 19:42:50|699.95|697.07|699.48|696.6|699.95|697.07|699.48|696.6|0
1653594180000|2022-05-26 19:43:00|699.25|696.37|699.25|696.37|699.25|696.37|699.02|696.14|0
1653594190000|2022-05-26 19:43:10|698.55|695.67|697.85|694.97|698.55|695.67|697.85|694.97|0
1653594200000|2022-05-26 19:43:20|698.32|695.44|698.08|695.2|698.55|695.67|698.08|695.2|0
1653594210000|2022-05-26 19:43:30|697.85|694.97|698.32|695.44|698.55|695.67|697.85|694.97|0
1653594220000|2022-05-26 19:43:40|698.08|695.2|697.85|694.97|698.08|695.2|697.85|694.97|0
1653594230000|2022-05-26 19:43:50|697.38|694.5|697.38|694.5|697.38|694.5|697.27|694.39|0
1653594240000|2022-05-26 19:44:00|696.92|694.04|697.15|694.27|697.15|694.27|696.57|693.69|0
1653594250000|2022-05-26 19:44:10|697.62|694.74|697.38|694.5|697.62|694.74|697.15|694.27|0
1653594260000|2022-05-26 19:44:20|697.85|694.97|697.62|694.74|697.85|694.97|697.62|694.74|0
1653594270000|2022-05-26 19:44:30|697.38|694.5|697.15|694.27|697.38|694.5|697.15|694.27|0
1653594280000|2022-05-26 19:44:40|696.92|694.04|696.92|694.04|697.15|694.27|696.92|694.04|0
1653594290000|2022-05-26 19:44:50|697.15|694.27|696.22|693.34|697.15|694.27|696.22|693.34|0
1653594300000|2022-05-26 19:45:00|695.75|692.87|695.52|692.64|695.75|692.87|695.52|692.64|0
1653594310000|2022-05-26 19:45:10|695.75|692.87|694.82|691.94|695.75|692.87|694.82|691.94|0
1653594320000|2022-05-26 19:45:20|694.59|691.71|694.82|691.94|695.06|692.18|694.59|691.71|0
1653594330000|2022-05-26 19:45:30|695.06|692.18|694.12|691.24|695.06|692.18|694.12|691.24|0
1653594340000|2022-05-26 19:45:40|694.36|691.48|694.82|691.94|694.82|691.94|694.12|691.24|0
1653594350000|2022-05-26 19:45:50|695.05|692.17|698.08|695.2|698.08|695.2|695.05|692.17|0
1653594360000|2022-05-26 19:46:00|697.15|694.27|697.62|694.74|697.62|694.74|697.15|694.27|0
1653594370000|2022-05-26 19:46:10|697.15|694.27|695.29|692.41|697.15|694.27|695.29|692.41|0
1653594380000|2022-05-26 19:46:20|695.52|692.64|695.75|692.87|696.22|693.34|695.52|692.64|0
1653594390000|2022-05-26 19:46:30|695.52|692.64|694.82|691.94|695.52|692.64|694.82|691.94|0
1653594400000|2022-05-26 19:46:40|695.05|692.17|694.82|691.94|695.05|692.17|694.82|691.94|0
1653594410000|2022-05-26 19:46:50|694.59|691.71|695.41|692.53|695.41|692.53|694.59|691.71|0
1653594420000|2022-05-26 19:47:00|695.29|692.41|694.82|691.94|695.29|692.41|694.59|691.71|0
1653594430000|2022-05-26 19:47:10|695.05|692.17|694.82|691.94|695.05|692.17|694.36|691.48|0
1653594440000|2022-05-26 19:47:20|695.05|692.17|696.22|693.34|696.22|693.34|695.05|692.17|0
1653594450000|2022-05-26 19:47:30|696.45|693.57|696.92|694.04|696.92|694.04|696.45|693.57|0
1653594460000|2022-05-26 19:47:40|697.62|694.74|697.38|694.5|697.85|694.97|697.38|694.5|0
1653594470000|2022-05-26 19:47:50|696.22|693.34|695.99|693.11|696.22|693.34|695.52|692.64|0
1653594480000|2022-05-26 19:48:00|696.45|693.57|696.45|693.57|696.92|694.04|696.45|693.57|0
1653594490000|2022-05-26 19:48:10|695.99|693.11|695.75|692.87|696.22|693.34|695.75|692.87|0
1653594500000|2022-05-26 19:48:20|695.52|692.64|695.52|692.64|695.52|692.64|695.29|692.41|0
1653594510000|2022-05-26 19:48:30|695.29|692.41|694.82|691.94|695.29|692.41|694.82|691.94|0
1653594520000|2022-05-26 19:48:40|694.12|691.24|693.89|691.01|694.12|691.24|693.66|690.78|0
1653594530000|2022-05-26 19:48:50|694.12|691.24|693.43|690.55|694.12|691.24|693.19|690.31|0
1653594540000|2022-05-26 19:49:00|693.19|690.31|692.96|690.08|693.19|690.31|692.5|689.62|0
1653594550000|2022-05-26 19:49:10|692.73|689.85|692.96|690.08|692.96|690.08|692.5|689.62|0
1653594560000|2022-05-26 19:49:20|693.19|690.31|692.49|689.61|693.19|690.31|692.49|689.61|0
1653594570000|2022-05-26 19:49:30|692.73|689.85|692.73|689.85|692.73|689.85|692.49|689.61|0
1653594580000|2022-05-26 19:49:40|692.26|689.38|692.49|689.61|692.49|689.61|692.26|689.38|0
1653594590000|2022-05-26 19:49:50|692.96|690.08|692.26|689.38|692.96|690.08|692.26|689.38|0
1653594600000|2022-05-26 19:50:00|689.94|687.06|691.56|688.68|691.56|688.68|689.71|686.83|0
1653594610000|2022-05-26 19:50:10|691.33|688.45|693.19|690.31|693.66|690.78|691.33|688.45|0
1653594620000|2022-05-26 19:50:20|692.96|690.08|692.49|689.61|693.66|690.78|692.49|689.61|0
1653594630000|2022-05-26 19:50:30|693.19|690.31|695.99|693.11|696.22|693.34|693.19|690.31|0
1653594640000|2022-05-26 19:50:40|695.75|692.87|694.59|691.71|695.75|692.87|694.59|691.71|0
1653594650000|2022-05-26 19:50:50|694.36|691.48|694.59|691.71|694.82|691.94|694.36|691.48|0
1653594660000|2022-05-26 19:51:00|695.29|692.41|696.22|693.34|696.22|693.34|694.82|691.94|0
1653594670000|2022-05-26 19:51:10|696.92|694.04|698.08|695.2|698.08|695.2|696.92|694.04|0
1653594680000|2022-05-26 19:51:20|697.85|694.97|697.62|694.74|697.85|694.97|696.92|694.04|0
1653594690000|2022-05-26 19:51:30|698.08|695.2|698.08|695.2|698.08|695.2|697.85|694.97|0
1653594700000|2022-05-26 19:51:40|697.62|694.74|697.62|694.74|697.62|694.74|696.92|694.04|0
1653594710000|2022-05-26 19:51:50|697.27|694.39|698.31|695.43|698.31|695.43|697.27|694.39|0
1653594720000|2022-05-26 19:52:00|699.14|696.26|699.71|696.83|699.71|696.83|699.14|696.26|0
1653594730000|2022-05-26 19:52:10|699.25|696.37|699.48|696.6|700.18|697.3|699.25|696.37|0
1653594740000|2022-05-26 19:52:20|699.95|697.07|699.01|696.13|700.18|697.3|699.01|696.13|0
1653594750000|2022-05-26 19:52:30|698.78|695.9|697.15|694.27|698.78|695.9|697.15|694.27|0
1653594760000|2022-05-26 19:52:40|696.68|693.8|696.22|693.34|696.68|693.8|695.75|692.87|0
1653594770000|2022-05-26 19:52:50|696.68|693.8|697.85|694.97|697.85|694.97|696.68|693.8|0
1653594780000|2022-05-26 19:53:00|696.92|694.04|698.08|695.2|698.08|695.2|696.92|694.04|0
1653594790000|2022-05-26 19:53:10|698.31|695.43|697.85|694.97|698.31|695.43|697.85|694.97|0
1653594800000|2022-05-26 19:53:20|698.08|695.2|698.08|695.2|698.08|695.2|697.85|694.97|0
1653594810000|2022-05-26 19:53:30|697.62|694.74|697.85|694.97|698.31|695.43|697.62|694.74|0
1653594820000|2022-05-26 19:53:40|698.55|695.67|698.55|695.67|698.55|695.67|698.55|695.67|0
1653594830000|2022-05-26 19:53:50|698.78|695.9|699.25|696.37|699.71|696.83|698.78|695.9|0
1653594840000|2022-05-26 19:54:00|699.48|696.6|700.65|697.77|700.65|697.77|699.48|696.6|0
1653594850000|2022-05-26 19:54:10|700.88|698|700.41|697.53|700.88|698|699.95|697.07|0
1653594860000|2022-05-26 19:54:20|700.65|697.77|699.48|696.6|700.65|697.77|699.25|696.37|0
1653594870000|2022-05-26 19:54:30|699.71|696.83|699.48|696.6|699.71|696.83|699.48|696.6|0
1653594880000|2022-05-26 19:54:40|698.55|695.67|701.35|698.47|701.35|698.47|698.55|695.67|0
1653594890000|2022-05-26 19:54:50|701.58|698.7|703.21|700.33|703.21|700.33|701.58|698.7|0
1653594900000|2022-05-26 19:55:00|703.91|701.03|702.05|699.17|703.91|701.03|702.05|699.17|0
1653594910000|2022-05-26 19:55:10|701.81|698.93|702.98|700.1|702.98|700.1|701.58|698.7|0
1653594920000|2022-05-26 19:55:20|702.51|699.63|702.51|699.63|702.98|700.1|702.51|699.63|0
1653594930000|2022-05-26 19:55:30|702.05|699.17|703.45|700.57|703.45|700.57|702.05|699.17|0
1653594940000|2022-05-26 19:55:40|703.21|700.33|703.21|700.33|703.68|700.8|703.21|700.33|0
1653594950000|2022-05-26 19:55:50|704.15|701.27|704.38|701.5|704.38|701.5|703.8|700.92|0
1653594960000|2022-05-26 19:56:00|704.85|701.97|704.38|701.5|705.08|702.2|704.38|701.5|0
1653594970000|2022-05-26 19:56:10|703.68|700.8|703.91|701.03|703.91|701.03|703.21|700.33|0
1653594980000|2022-05-26 19:56:20|704.15|701.27|703.45|700.57|704.15|701.27|703.45|700.57|0
1653594990000|2022-05-26 19:56:30|703.21|700.33|703.91|701.03|703.91|701.03|702.98|700.1|0
1653595000000|2022-05-26 19:56:40|703.45|700.57|704.15|701.27|704.38|701.5|703.45|700.57|0
1653595010000|2022-05-26 19:56:50|704.38|701.5|704.61|701.73|704.61|701.73|704.38|701.5|0
1653595020000|2022-05-26 19:57:00|704.74|701.86|705.55|702.67|705.55|702.67|704.74|701.86|0
1653595030000|2022-05-26 19:57:10|706.72|703.84|707.65|704.77|707.65|704.77|706.72|703.84|0
1653595040000|2022-05-26 19:57:20|707.89|705.01|708.12|705.24|708.12|705.24|707.65|704.77|0
1653595050000|2022-05-26 19:57:30|707.65|704.77|708.35|705.47|708.35|705.47|707.65|704.77|0
1653595060000|2022-05-26 19:57:40|708.59|705.71|706.95|704.07|708.59|705.71|706.95|704.07|0
1653595070000|2022-05-26 19:57:50|706.48|703.6|706.48|703.6|706.72|703.84|706.48|703.6|0
1653595080000|2022-05-26 19:58:00|707.07|704.19|707.89|705.01|707.89|705.01|707.07|704.19|0
1653595090000|2022-05-26 19:58:10|706.25|703.37|705.78|702.9|706.25|703.37|705.78|702.9|0
1653595100000|2022-05-26 19:58:20|706.14|703.26|706.02|703.14|706.48|703.6|706.02|703.14|0
1653595110000|2022-05-26 19:58:30|705.78|702.9|706.02|703.14|706.72|703.84|705.78|702.9|0
1653595120000|2022-05-26 19:58:40|706.25|703.37|706.02|703.14|706.48|703.6|706.02|703.14|0
1653595130000|2022-05-26 19:58:50|705.55|702.67|705.31|702.43|705.55|702.67|705.08|702.2|0
1653595140000|2022-05-26 19:59:00|706.25|703.37|706.02|703.14|706.25|703.37|705.78|702.9|0
1653595150000|2022-05-26 19:59:10|705.31|702.43|706.02|703.14|706.25|703.37|705.08|702.2|0
1653595160000|2022-05-26 19:59:20|705.78|702.9|705.08|702.2|706.48|703.6|705.08|702.2|0
1653595170000|2022-05-26 19:59:30|706.02|703.14|706.25|703.37|706.48|703.6|705.55|702.67|0
1653595180000|2022-05-26 19:59:40|705.78|702.9|704.74|701.86|705.78|702.9|704.74|701.86|0
1653595190000|2022-05-26 19:59:50|703.8|700.92|706.48|703.6|706.48|703.6|703.21|700.33|0
1653595200000|2022-05-26 20:00:00|705.78|702.9|707.26|704.38|707.42|704.54|705.78|702.9|0
1653595210000|2022-05-26 20:00:10|707.84|704.96|707.18|704.3|708.07|705.19|707.18|704.3|0
1653595220000|2022-05-26 20:00:20|706.95|704.07|706.95|704.07|706.95|704.07|706.48|703.6|0
1653595230000|2022-05-26 20:00:30|707.18|704.3|707.18|704.3|707.42|704.54|707.18|704.3|0
1653595240000|2022-05-26 20:00:40|707.42|704.54|707.18|704.3|707.54|704.66|706.95|704.07|0
1653595250000|2022-05-26 20:00:50|706.95|704.07|706.95|704.07|706.95|704.07|706.72|703.84|0
1653595260000|2022-05-26 20:01:00|706.72|703.84|707.42|704.54|707.42|704.54|706.72|703.84|0
1653595270000|2022-05-26 20:01:10|707.54|704.66|708.12|705.24|708.12|705.24|707.42|704.54|0
1653595280000|2022-05-26 20:01:20|708.59|705.71|709.06|706.18|709.06|706.18|708.59|705.71|0
1653595290000|2022-05-26 20:01:30|709.29|706.41|709.06|706.18|709.29|706.41|709.06|706.18|0
1653595300000|2022-05-26 20:01:40|708.82|705.94|708.35|705.47|708.82|705.94|708.35|705.47|0
1653595310000|2022-05-26 20:01:50|708.12|705.24|707.89|705.01|708.12|705.24|707.89|705.01|0
1653595320000|2022-05-26 20:02:00|708.12|705.24|708.12|705.24|708.12|705.24|708.12|705.24|0
1653595330000|2022-05-26 20:02:10|707.89|705.01|708.12|705.24|708.12|705.24|707.89|705.01|0
1653595340000|2022-05-26 20:02:20|708.35|705.47|708.12|705.24|708.35|705.47|708.12|705.24|0
1653595350000|2022-05-26 20:02:30|707.65|704.77|707.65|704.77|707.65|704.77|707.65|704.77|0
1653595360000|2022-05-26 20:02:40|707.42|704.54|707.89|705.01|707.89|705.01|707.42|704.54|0
1653595370000|2022-05-26 20:02:50|707.65|704.77|708.59|705.71|708.59|705.71|707.65|704.77|0
1653595380000|2022-05-26 20:03:00|708.82|705.94|708.82|705.94|709.06|706.18|708.82|705.94|0
1653595390000|2022-05-26 20:03:10|708.59|705.71|708.59|705.71|708.59|705.71|708.01|705.13|0
1653595400000|2022-05-26 20:03:20|709.05|706.17|709.05|706.17|709.29|706.41|709.05|706.17|0
1653595410000|2022-05-26 20:03:30|709.29|706.41|709.76|706.88|709.76|706.88|709.29|706.41|0
1653595420000|2022-05-26 20:03:40|709.99|707.11|709.99|707.11|709.99|707.11|709.99|707.11|0
1653595430000|2022-05-26 20:03:50|710.22|707.34|709.29|706.41|710.22|707.34|709.29|706.41|0
1653595440000|2022-05-26 20:04:00|708.82|705.94|708.59|705.71|708.82|705.94|708.59|705.71|0
1653595450000|2022-05-26 20:04:10|708.82|705.94|709.29|706.41|709.29|706.41|708.82|705.94|0
1653595460000|2022-05-26 20:04:20|709.52|706.64|709.29|706.41|709.52|706.64|709.29|706.41|0
1653595470000|2022-05-26 20:04:30|709.99|707.11|710.22|707.34|710.22|707.34|709.99|707.11|0
1653595480000|2022-05-26 20:04:40|710.11|707.23|710.22|707.34|710.22|707.34|709.99|707.11|0
1653595490000|2022-05-26 20:04:50|710.46|707.58|710.46|707.58|710.46|707.58|710.46|707.58|0
1653595500000|2022-05-26 20:05:00|710.69|707.81|711.86|708.98|711.86|708.98|710.69|707.81|0
1653595510000|2022-05-26 20:05:10|711.63|708.75|711.63|708.75|711.63|708.75|711.63|708.75|0
1653595520000|2022-05-26 20:05:20|711.86|708.98|712.57|709.69|712.57|709.69|711.86|708.98|0
1653595530000|2022-05-26 20:05:30|713.03|710.15|713.03|710.15|713.03|710.15|713.03|710.15|0
1653595540000|2022-05-26 20:05:40|713.27|710.39|713.27|710.39|713.27|710.39|713.27|710.39|0
1653595550000|2022-05-26 20:05:50|713.74|710.86|713.5|710.62|713.97|711.09|713.5|710.62|0
1653595560000|2022-05-26 20:06:00|713.27|710.39|712.8|709.92|713.27|710.39|712.8|709.92|0
1653595570000|2022-05-26 20:06:10|712.57|709.69|712.33|709.45|712.57|709.69|712.1|709.22|0
1653595580000|2022-05-26 20:06:20|712.8|709.92|712.8|709.92|713.03|710.15|712.8|709.92|0
1653595590000|2022-05-26 20:06:30|712.33|709.45|712.8|709.92|712.8|709.92|712.33|709.45|0
1653595600000|2022-05-26 20:06:40|712.57|709.69|711.86|708.98|712.57|709.69|711.86|708.98|0
1653595610000|2022-05-26 20:06:50|712.33|709.45|712.57|709.69|712.92|710.04|712.33|709.45|0
1653595620000|2022-05-26 20:07:00|712.33|709.45|712.33|709.45|712.8|709.92|712.1|709.22|0
1653595630000|2022-05-26 20:07:10|712.57|709.69|712.57|709.69|712.57|709.69|712.57|709.69|0
1653595640000|2022-05-26 20:07:20|712.33|709.45|712.33|709.45|712.57|709.69|712.33|709.45|0
1653595650000|2022-05-26 20:07:30|711.86|708.98|711.63|708.75|711.86|708.98|711.63|708.75|0
1653595660000|2022-05-26 20:07:40|711.39|708.51|711.39|708.51|711.39|708.51|711.39|708.51|0
1653595670000|2022-05-26 20:07:50|711.16|708.28|711.39|708.51|711.39|708.51|710.93|708.05|0
1653595680000|2022-05-26 20:08:00|710.93|708.05|711.63|708.75|711.63|708.75|710.93|708.05|0
1653595690000|2022-05-26 20:08:10|711.16|708.28|711.16|708.28|711.16|708.28|710.93|708.05|0
1653595700000|2022-05-26 20:08:20|711.39|708.51|711.63|708.75|711.63|708.75|711.39|708.51|0
1653595710000|2022-05-26 20:08:30|711.86|708.98|712.33|709.45|712.33|709.45|711.63|708.75|0
1653595720000|2022-05-26 20:08:40|712.57|709.69|713.03|710.15|713.03|710.15|712.57|709.69|0
1653595730000|2022-05-26 20:08:50|712.8|709.92|713.27|710.39|713.27|710.39|712.8|709.92|0
1653595740000|2022-05-26 20:09:00|713.03|710.15|713.03|710.15|713.27|710.39|712.8|709.92|0
1653595750000|2022-05-26 20:09:10|712.8|709.92|712.33|709.45|712.8|709.92|712.33|709.45|0
1653595760000|2022-05-26 20:09:20|712.1|709.22|712.57|709.69|712.57|709.69|712.1|709.22|0
1653595770000|2022-05-26 20:09:30|711.63|708.75|711.86|708.98|711.98|709.1|711.63|708.75|0
1653595780000|2022-05-26 20:09:40|712.1|709.22|711.86|708.98|712.1|709.22|711.86|708.98|0
1653595790000|2022-05-26 20:09:50|712.1|709.22|711.86|708.98|712.1|709.22|711.86|708.98|0
1653595800000|2022-05-26 20:10:00|711.39|708.51|711.39|708.51|711.39|708.51|711.39|708.51|0
1653595810000|2022-05-26 20:10:10|711.16|708.28|711.63|708.75|711.63|708.75|710.93|708.05|0
1653595820000|2022-05-26 20:10:20|711.39|708.51|711.16|708.28|711.39|708.51|711.16|708.28|0
1653595830000|2022-05-26 20:10:30|711.05|708.17|710.69|707.81|711.05|708.17|710.69|707.81|0
1653595840000|2022-05-26 20:10:40|710.46|707.58|710.69|707.81|710.69|707.81|710.46|707.58|0
1653595850000|2022-05-26 20:10:50|710.58|707.7|710.69|707.81|710.69|707.81|710.46|707.58|0
1653595860000|2022-05-26 20:11:00|710.93|708.05|710.93|708.05|711.05|708.17|710.93|708.05|0
1653595870000|2022-05-26 20:11:10|711.16|708.28|711.28|708.4|711.28|708.4|710.93|708.05|0
1653595880000|2022-05-26 20:11:20|711.63|708.75|711.39|708.51|711.63|708.75|711.28|708.4|0
1653595890000|2022-05-26 20:11:30|711.63|708.75|711.28|708.4|711.63|708.75|711.28|708.4|0
1653595900000|2022-05-26 20:11:40|711.16|708.28|711.16|708.28|711.16|708.28|711.16|708.28|0
1653595910000|2022-05-26 20:11:50|710.93|708.05|710.93|708.05|710.93|708.05|710.93|708.05|0
1653595920000|2022-05-26 20:12:00|711.05|708.17|710.93|708.05|711.05|708.17|710.93|708.05|0
1653595930000|2022-05-26 20:12:10|711.05|708.17|710.69|707.81|711.05|708.17|710.69|707.81|0
1653595940000|2022-05-26 20:12:20|711.05|708.17|711.39|708.51|711.39|708.51|711.05|708.17|0
1653595950000|2022-05-26 20:12:30|711.16|708.28|710.93|708.05|711.39|708.51|710.93|708.05|0
1653595960000|2022-05-26 20:12:40|711.16|708.28|711.16|708.28|711.16|708.28|711.16|708.28|0
1653595970000|2022-05-26 20:12:50|711.86|708.98|711.63|708.75|711.86|708.98|711.63|708.75|0
1653595980000|2022-05-26 20:13:00|711.86|708.98|711.86|708.98|711.86|708.98|711.63|708.75|0
1653595990000|2022-05-26 20:13:10|711.75|708.87|711.63|708.75|711.75|708.87|711.39|708.51|0
1653596000000|2022-05-26 20:13:20|711.75|708.87|711.63|708.75|711.75|708.87|711.39|708.51|0
1653596010000|2022-05-26 20:13:30|711.39|708.51|711.39|708.51|711.63|708.75|711.39|708.51|0
1653596020000|2022-05-26 20:13:40|711.63|708.75|712.1|709.22|712.1|709.22|711.63|708.75|0
1653596030000|2022-05-26 20:13:50|712.33|709.45|712.56|709.68|712.56|709.68|712.33|709.45|0
1653596040000|2022-05-26 20:14:00|712.8|709.92|711.75|708.87|712.8|709.92|711.75|708.87|0
1653596050000|2022-05-26 20:14:10|711.86|708.98|712.1|709.22|712.1|709.22|711.86|708.98|0
1653596060000|2022-05-26 20:14:20|712.56|709.68|712.8|709.92|712.8|709.92|712.56|709.68|0
1653596070000|2022-05-26 20:14:30|712.56|709.68|712.92|710.04|712.92|710.04|712.56|709.68|0
1653596080000|2022-05-26 20:14:40|712.69|709.81|712.56|709.68|712.8|709.92|712.33|709.45|0
1653596090000|2022-05-26 20:14:50|712.33|709.45|712.33|709.45|712.56|709.68|712.33|709.45|0
1653596110000|2022-05-26 20:15:10|713.04|709.68|712.34|708.98|713.04|709.68|712.34|708.98|0
1653596120000|2022-05-26 20:15:20|711.87|708.51|712.34|708.98|712.34|708.98|711.87|708.51|0
1653596130000|2022-05-26 20:15:30|712.8|709.44|712.1|708.74|712.8|709.44|712.1|708.74|0
1653596140000|2022-05-26 20:15:40|711.87|708.51|712.1|708.74|712.1|708.74|711.87|708.51|0
1653596150000|2022-05-26 20:15:50|712.8|709.44|712.57|709.21|712.8|709.44|712.34|708.98|0
1653596160000|2022-05-26 20:16:00|712.22|708.86|711.99|708.63|712.22|708.86|711.99|708.63|0
1653596170000|2022-05-26 20:16:10|711.87|708.51|711.76|708.4|711.87|708.51|711.63|708.27|0
1653596180000|2022-05-26 20:16:20|711.63|708.27|711.4|708.04|711.63|708.27|711.4|708.04|0
1653596190000|2022-05-26 20:16:30|711.17|707.81|710.46|707.1|711.17|707.81|710.46|707.1|0
1653596200000|2022-05-26 20:16:40|710.7|707.34|710.46|707.1|710.7|707.34|710.46|707.1|0
1653596210000|2022-05-26 20:16:50|710.23|706.87|710.46|707.1|710.46|707.1|710.23|706.87|0
1653596220000|2022-05-26 20:17:00|710.23|706.87|710.46|707.1|710.46|707.1|710.23|706.87|0
1653596230000|2022-05-26 20:17:10|710.58|707.22|711.17|707.81|711.17|707.81|710.58|707.22|0
1653596240000|2022-05-26 20:17:20|710.82|707.46|710.58|707.22|710.93|707.57|710.58|707.22|0
1653596250000|2022-05-26 20:17:30|710.7|707.34|710.7|707.34|710.93|707.57|710.46|707.1|0
1653596260000|2022-05-26 20:17:40|710.46|707.1|710.46|707.1|710.46|707.1|710.23|706.87|0
1653596270000|2022-05-26 20:17:50|710.7|707.34|710.46|707.1|710.7|707.34|710.46|707.1|0
1653596280000|2022-05-26 20:18:00|710.7|707.34|710.93|707.57|710.93|707.57|710.46|707.1|0
1653596290000|2022-05-26 20:18:10|711.29|707.93|711.16|707.8|711.29|707.93|711.16|707.8|0
1653596300000|2022-05-26 20:18:20|710.93|707.57|711.16|707.8|711.4|708.04|710.93|707.57|0
1653596310000|2022-05-26 20:18:30|711.63|708.27|711.87|708.51|711.87|708.51|711.63|708.27|0
1653596320000|2022-05-26 20:18:40|711.63|708.27|711.4|708.04|711.63|708.27|711.4|708.04|0
1653596330000|2022-05-26 20:18:50|711.16|707.8|711.16|707.8|711.63|708.27|711.16|707.8|0
1653596340000|2022-05-26 20:19:00|711.63|708.27|711.4|708.04|711.63|708.27|711.16|707.8|0
1653596350000|2022-05-26 20:19:10|711.16|707.8|712.1|708.74|712.1|708.74|711.16|707.8|0
1653596360000|2022-05-26 20:19:20|711.99|708.63|712.22|708.86|712.34|708.98|711.99|708.63|0
1653596370000|2022-05-26 20:19:30|711.87|708.51|711.87|708.51|712.1|708.74|711.87|708.51|0
1653596380000|2022-05-26 20:19:40|711.99|708.63|712.1|708.74|712.1|708.74|711.99|708.63|0
1653596390000|2022-05-26 20:19:50|712.22|708.86|712.1|708.74|712.22|708.86|711.87|708.51|0
1653596400000|2022-05-26 20:20:00|712.22|708.86|712.22|708.86|712.22|708.86|712.1|708.74|0
1653596410000|2022-05-26 20:20:10|712.1|708.74|712.1|708.74|712.1|708.74|711.87|708.51|0
1653596420000|2022-05-26 20:20:20|712.34|708.98|712.1|708.74|712.34|708.98|711.87|708.51|0
1653596430000|2022-05-26 20:20:30|712.34|708.98|712.22|708.86|712.34|708.98|712.22|708.86|0
1653596440000|2022-05-26 20:20:40|711.63|708.27|711.4|708.04|711.63|708.27|711.4|708.04|0
1653596450000|2022-05-26 20:20:50|711.52|708.16|711.52|708.16|711.52|708.16|711.52|708.16|0
1653596460000|2022-05-26 20:21:00|712.1|708.74|711.87|708.51|712.1|708.74|711.63|708.27|0
1653596470000|2022-05-26 20:21:10|712.1|708.74|712.1|708.74|712.1|708.74|712.1|708.74|0
1653596480000|2022-05-26 20:21:20|711.16|707.8|711.16|707.8|711.16|707.8|711.16|707.8|0
1653596490000|2022-05-26 20:21:30|711.4|708.04|711.75|708.39|711.75|708.39|711.4|708.04|0
1653596500000|2022-05-26 20:21:40|711.87|708.51|711.4|708.04|711.87|708.51|711.4|708.04|0
1653596510000|2022-05-26 20:21:50|711.52|708.16|711.52|708.16|711.52|708.16|711.52|708.16|0
1653596520000|2022-05-26 20:22:00|711.63|708.27|711.87|708.51|711.87|708.51|711.63|708.27|0
1653596530000|2022-05-26 20:22:10|712.1|708.74|712.1|708.74|712.1|708.74|712.1|708.74|0
1653596540000|2022-05-26 20:22:20|712.22|708.86|712.22|708.86|712.22|708.86|712.22|708.86|0
1653596550000|2022-05-26 20:22:30|712.34|708.98|712.1|708.74|712.34|708.98|712.1|708.74|0
1653596560000|2022-05-26 20:22:40|711.87|708.51|712.1|708.74|712.1|708.74|711.87|708.51|0
1653596570000|2022-05-26 20:22:50|711.87|708.51|712.1|708.74|712.1|708.74|711.87|708.51|0
1653596580000|2022-05-26 20:23:00|712.34|708.98|712.34|708.98|712.34|708.98|712.22|708.86|0
1653596590000|2022-05-26 20:23:10|712.22|708.86|712.1|708.74|712.22|708.86|712.1|708.74|0
1653596600000|2022-05-26 20:23:20|711.99|708.63|712.1|708.74|712.1|708.74|711.99|708.63|0
1653596610000|2022-05-26 20:23:30|711.99|708.63|712.22|708.86|712.22|708.86|711.99|708.63|0
1653596620000|2022-05-26 20:23:40|712.34|708.98|712.1|708.74|712.34|708.98|712.1|708.74|0
1653596630000|2022-05-26 20:23:50|711.87|708.51|712.8|709.44|712.8|709.44|711.87|708.51|0
1653596640000|2022-05-26 20:24:00|712.33|708.97|712.57|709.21|712.57|709.21|712.33|708.97|0
1653596660000|2022-05-26 20:24:20|712.33|708.97|712.57|709.21|712.57|709.21|712.33|708.97|0
1653596680000|2022-05-26 20:24:40|712.8|709.44|712.57|709.21|712.8|709.44|712.57|709.21|0
1653596690000|2022-05-26 20:24:50|712.8|709.44|712.69|709.33|712.8|709.44|712.69|709.33|0
1653596700000|2022-05-26 20:25:00|712.8|709.44|712.1|708.74|712.8|709.44|712.1|708.74|0
1653596710000|2022-05-26 20:25:10|711.87|708.51|711.87|708.51|711.87|708.51|711.87|708.51|0
1653596720000|2022-05-26 20:25:20|712.57|709.21|711.87|708.51|712.57|709.21|711.87|708.51|0
1653596730000|2022-05-26 20:25:30|711.63|708.27|712.33|708.97|712.33|708.97|711.63|708.27|0
1653596740000|2022-05-26 20:25:40|712.1|708.74|712.1|708.74|712.1|708.74|711.87|708.51|0
1653596750000|2022-05-26 20:25:50|711.87|708.51|712.57|709.21|712.57|709.21|711.75|708.39|0
1653596760000|2022-05-26 20:26:00|712.8|709.44|712.8|709.44|712.8|709.44|712.8|709.44|0
1653596770000|2022-05-26 20:26:10|712.57|709.21|712.33|708.97|712.57|709.21|712.33|708.97|0
1653596780000|2022-05-26 20:26:20|712.22|708.86|712.1|708.74|712.22|708.86|711.87|708.51|0
1653596790000|2022-05-26 20:26:30|712.33|708.97|712.1|708.74|712.33|708.97|712.1|708.74|0
1653596800000|2022-05-26 20:26:40|711.87|708.51|712.8|709.44|712.8|709.44|711.87|708.51|0
1653596810000|2022-05-26 20:26:50|712.46|709.1|712.33|708.97|712.46|709.1|712.1|708.74|0
1653596820000|2022-05-26 20:27:00|712.22|708.86|712.1|708.74|712.22|708.86|712.1|708.74|0
1653596830000|2022-05-26 20:27:10|712.22|708.86|712.33|708.97|712.33|708.97|712.22|708.86|0
1653596840000|2022-05-26 20:27:20|712.1|708.74|711.87|708.51|712.1|708.74|711.87|708.51|0
1653596850000|2022-05-26 20:27:30|712.1|708.74|711.99|708.63|712.1|708.74|711.87|708.51|0
1653596860000|2022-05-26 20:27:40|712.1|708.74|712.1|708.74|712.1|708.74|712.1|708.74|0
1653596870000|2022-05-26 20:27:50|711.87|708.51|712.33|708.97|712.33|708.97|711.87|708.51|0
1653596880000|2022-05-26 20:28:00|712.1|708.74|712.33|708.97|712.33|708.97|712.1|708.74|0
1653596890000|2022-05-26 20:28:10|712.1|708.74|712.33|708.97|712.33|708.97|712.1|708.74|0
1653596910000|2022-05-26 20:28:30|712.46|709.1|712.33|708.97|712.57|709.21|712.33|708.97|0
1653596920000|2022-05-26 20:28:40|712.1|708.74|712.1|708.74|712.1|708.74|712.1|708.74|0
1653596930000|2022-05-26 20:28:50|711.63|708.27|711.63|708.27|711.63|708.27|711.63|708.27|0
1653596940000|2022-05-26 20:29:00|711.16|707.8|710.93|707.57|711.16|707.8|710.93|707.57|0
1653596950000|2022-05-26 20:29:10|711.16|707.8|711.63|708.27|711.63|708.27|711.16|707.8|0
1653596960000|2022-05-26 20:29:20|711.4|708.04|711.63|708.27|711.63|708.27|711.4|708.04|0
1653596970000|2022-05-26 20:29:30|711.75|708.39|711.63|708.27|711.75|708.39|711.4|708.04|0
1653596980000|2022-05-26 20:29:40|711.4|708.04|711.63|708.27|711.63|708.27|711.4|708.04|0
1653596990000|2022-05-26 20:29:50|711.4|708.04|711.4|708.04|711.63|708.27|711.4|708.04|0
1653597000000|2022-05-26 20:30:00|711.63|708.27|711.4|708.04|711.63|708.27|711.4|708.04|0
1653597010000|2022-05-26 20:30:10|711.63|708.27|711.63|708.27|711.63|708.27|711.63|708.27|0
1653597020000|2022-05-26 20:30:20|711.52|708.16|711.4|708.04|711.63|708.27|711.4|708.04|0
1653597030000|2022-05-26 20:30:30|711.63|708.27|711.16|707.8|711.63|708.27|711.16|707.8|0
1653597040000|2022-05-26 20:30:40|711.4|708.04|711.4|708.04|711.4|708.04|711.4|708.04|0
1653597050000|2022-05-26 20:30:50|711.16|707.8|711.63|708.27|711.63|708.27|711.16|707.8|0
1653597060000|2022-05-26 20:31:00|711.87|708.51|712.1|708.74|712.1|708.74|711.87|708.51|0
1653597070000|2022-05-26 20:31:10|711.87|708.51|711.63|708.27|711.99|708.63|711.63|708.27|0
1653597080000|2022-05-26 20:31:20|711.87|708.51|711.87|708.51|711.87|708.51|711.63|708.27|0
1653597090000|2022-05-26 20:31:30|711.63|708.27|711.87|708.51|711.87|708.51|711.63|708.27|0
1653597100000|2022-05-26 20:31:40|711.63|708.27|711.63|708.27|711.63|708.27|711.63|708.27|0
1653597110000|2022-05-26 20:31:50|711.52|708.16|711.4|708.04|711.52|708.16|711.4|708.04|0
1653597120000|2022-05-26 20:32:00|711.63|708.27|711.63|708.27|711.87|708.51|711.63|708.27|0
1653597130000|2022-05-26 20:32:10|711.87|708.51|711.16|707.8|711.87|708.51|711.16|707.8|0
1653597140000|2022-05-26 20:32:20|710.93|707.57|710.93|707.57|711.16|707.8|710.93|707.57|0
1653597170000|2022-05-26 20:32:50|711.16|707.8|711.05|707.69|711.16|707.8|710.93|707.57|0
1653597180000|2022-05-26 20:33:00|711.16|707.8|711.05|707.69|711.16|707.8|711.05|707.69|0
1653597190000|2022-05-26 20:33:10|711.16|707.8|710.93|707.57|711.16|707.8|710.93|707.57|0
1653597220000|2022-05-26 20:33:40|711.16|707.8|711.16|707.8|711.16|707.8|711.16|707.8|0
1653597230000|2022-05-26 20:33:50|711.05|707.69|711.05|707.69|711.05|707.69|711.05|707.69|0
1653597240000|2022-05-26 20:34:00|711.4|708.04|711.16|707.8|711.4|708.04|711.16|707.8|0
1653597250000|2022-05-26 20:34:10|711.4|708.04|710.93|707.57|711.4|708.04|710.93|707.57|0
1653597260000|2022-05-26 20:34:20|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653597270000|2022-05-26 20:34:30|710.46|707.1|710.46|707.1|710.46|707.1|710.46|707.1|0
1653597280000|2022-05-26 20:34:40|710.35|706.99|710.46|707.1|710.46|707.1|710.35|706.99|0
1653597290000|2022-05-26 20:34:50|710.58|707.22|710.46|707.1|710.58|707.22|710.46|707.1|0
1653597300000|2022-05-26 20:35:00|710.69|707.33|710.58|707.22|710.69|707.33|710.58|707.22|0
1653597310000|2022-05-26 20:35:10|710.46|707.1|710.69|707.33|710.69|707.33|710.23|706.87|0
1653597320000|2022-05-26 20:35:20|710.93|707.57|710.82|707.46|710.93|707.57|710.69|707.33|0
1653597330000|2022-05-26 20:35:30|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653597350000|2022-05-26 20:35:50|710.82|707.46|710.69|707.33|710.93|707.57|710.69|707.33|0
1653597360000|2022-05-26 20:36:00|710.46|707.1|710.93|707.57|710.93|707.57|710.46|707.1|0
1653597370000|2022-05-26 20:36:10|711.05|707.69|711.16|707.8|711.16|707.8|711.05|707.69|0
1653597380000|2022-05-26 20:36:20|711.05|707.69|711.16|707.8|711.16|707.8|710.93|707.57|0
1653597390000|2022-05-26 20:36:30|711.05|707.69|711.05|707.69|711.05|707.69|711.05|707.69|0
1653597400000|2022-05-26 20:36:40|711.16|707.8|711.16|707.8|711.16|707.8|711.16|707.8|0
1653597410000|2022-05-26 20:36:50|710.93|707.57|710.93|707.57|710.93|707.57|710.93|707.57|0
1653597420000|2022-05-26 20:37:00|711.05|707.69|710.93|707.57|711.05|707.69|710.93|707.57|0
1653597430000|2022-05-26 20:37:10|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653597460000|2022-05-26 20:37:40|710.46|707.1|710.23|706.87|710.46|707.1|710.23|706.87|0
1653597470000|2022-05-26 20:37:50|710.46|707.1|710.46|707.1|710.46|707.1|710.46|707.1|0
1653597480000|2022-05-26 20:38:00|710.69|707.33|710.58|707.22|710.69|707.33|710.46|707.1|0
1653597490000|2022-05-26 20:38:10|710.46|707.1|710.46|707.1|710.46|707.1|710.46|707.1|0
1653597520000|2022-05-26 20:38:40|710.69|707.33|710.82|707.46|710.93|707.57|710.69|707.33|0
1653597530000|2022-05-26 20:38:50|710.69|707.33|710.93|707.57|710.93|707.57|710.69|707.33|0
1653597540000|2022-05-26 20:39:00|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653597570000|2022-05-26 20:39:30|710.58|707.22|710.46|707.1|710.58|707.22|710.46|707.1|0
1653597590000|2022-05-26 20:39:50|710.58|707.22|710.46|707.1|710.69|707.33|710.46|707.1|0
1653597600000|2022-05-26 20:40:00|710.69|707.33|710.46|707.1|710.69|707.33|710.46|707.1|0
1653597610000|2022-05-26 20:40:10|710.23|706.87|710.23|706.87|710.23|706.87|710.23|706.87|0
1653597630000|2022-05-26 20:40:30|710.69|707.33|710.46|707.1|710.69|707.33|710.46|707.1|0
1653597640000|2022-05-26 20:40:40|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653597650000|2022-05-26 20:40:50|710.93|707.57|710.69|707.33|710.93|707.57|710.69|707.33|0
1653597660000|2022-05-26 20:41:00|710.46|707.1|710.46|707.1|710.46|707.1|710.46|707.1|0
1653597690000|2022-05-26 20:41:30|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653597700000|2022-05-26 20:41:40|710.46|707.1|710.46|707.1|710.46|707.1|710.46|707.1|0
1653597710000|2022-05-26 20:41:50|710.22|706.86|710.22|706.86|710.22|706.86|710.22|706.86|0
1653597740000|2022-05-26 20:42:20|710.46|707.1|710.46|707.1|710.46|707.1|710.46|707.1|0
1653597770000|2022-05-26 20:42:50|710.22|706.86|710.22|706.86|710.22|706.86|710.22|706.86|0
1653597780000|2022-05-26 20:43:00|710.46|707.1|710.69|707.33|710.69|707.33|710.46|707.1|0
1653597790000|2022-05-26 20:43:10|710.46|707.1|710.46|707.1|710.46|707.1|710.46|707.1|0
1653597800000|2022-05-26 20:43:20|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653597810000|2022-05-26 20:43:30|710.46|707.1|710.22|706.86|710.46|707.1|710.22|706.86|0
1653597820000|2022-05-26 20:43:40|709.99|706.63|709.99|706.63|709.99|706.63|709.99|706.63|0
1653597830000|2022-05-26 20:43:50|710.22|706.86|710.46|707.1|710.46|707.1|710.22|706.86|0
1653597850000|2022-05-26 20:44:10|710.69|707.33|709.99|706.63|710.69|707.33|709.99|706.63|0
1653597860000|2022-05-26 20:44:20|710.22|706.86|709.99|706.63|710.22|706.86|709.99|706.63|0
1653597870000|2022-05-26 20:44:30|710.22|706.86|710.46|707.1|710.46|707.1|710.22|706.86|0
1653597890000|2022-05-26 20:44:50|710.22|706.86|710.22|706.86|710.22|706.86|710.22|706.86|0
1653597900000|2022-05-26 20:45:00|710.69|707.33|710.69|707.33|710.69|707.33|710.46|707.1|0
1653597910000|2022-05-26 20:45:10|710.93|707.57|710.93|707.57|710.93|707.57|710.93|707.57|0
1653597920000|2022-05-26 20:45:20|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653597930000|2022-05-26 20:45:30|710.93|707.57|710.93|707.57|710.93|707.57|710.93|707.57|0
1653597940000|2022-05-26 20:45:40|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653597950000|2022-05-26 20:45:50|710.46|707.1|710.46|707.1|710.46|707.1|710.22|706.86|0
1653598010000|2022-05-26 20:46:50|710.22|706.86|710.22|706.86|710.22|706.86|710.22|706.86|0
1653598020000|2022-05-26 20:47:00|710.46|707.1|710.22|706.86|710.46|707.1|710.22|706.86|0
1653598030000|2022-05-26 20:47:10|710.46|707.1|710.69|707.33|710.69|707.33|710.46|707.1|0
1653598040000|2022-05-26 20:47:20|710.93|707.57|710.69|707.33|710.93|707.57|710.69|707.33|0
1653598080000|2022-05-26 20:48:00|710.93|707.57|711.16|707.8|711.16|707.8|710.93|707.57|0
1653598090000|2022-05-26 20:48:10|710.93|707.57|710.93|707.57|710.93|707.57|710.93|707.57|0
1653598100000|2022-05-26 20:48:20|710.81|707.45|710.93|707.57|710.93|707.57|710.81|707.45|0
1653598110000|2022-05-26 20:48:30|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653598130000|2022-05-26 20:48:50|711.05|707.69|711.16|707.8|711.16|707.8|711.05|707.69|0
1653598140000|2022-05-26 20:49:00|711.05|707.69|710.93|707.57|711.05|707.69|710.93|707.57|0
1653598150000|2022-05-26 20:49:10|710.69|707.33|710.22|706.86|710.69|707.33|710.22|706.86|0
1653598170000|2022-05-26 20:49:30|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653598180000|2022-05-26 20:49:40|710.46|707.1|710.69|707.33|710.69|707.33|710.46|707.1|0
1653598190000|2022-05-26 20:49:50|710.46|707.1|710.46|707.1|710.46|707.1|710.46|707.1|0
1653598200000|2022-05-26 20:50:00|710.93|707.57|710.93|707.57|710.93|707.57|710.93|707.57|0
1653598210000|2022-05-26 20:50:10|710.69|707.33|710.93|707.57|710.93|707.57|710.69|707.33|0
1653598220000|2022-05-26 20:50:20|710.69|707.33|710.69|707.33|710.69|707.33|710.69|707.33|0
1653598230000|2022-05-26 20:50:30|710.81|707.45|710.93|707.57|710.93|707.57|710.81|707.45|0
1653598240000|2022-05-26 20:50:40|711.44|708.08|711.44|708.08|711.44|708.08|711.44|708.08|0
1653598250000|2022-05-26 20:50:50|711.61|708.25|711.61|708.25|711.61|708.25|711.61|708.25|0
1653598260000|2022-05-26 20:51:00|712.08|708.72|711.84|708.48|712.08|708.72|711.84|708.48|0
1653598270000|2022-05-26 20:51:10|712.31|708.95|712.31|708.95|712.31|708.95|712.31|708.95|0
1653598280000|2022-05-26 20:51:20|712.2|708.84|712.54|709.18|712.54|709.18|712.2|708.84|0
1653598290000|2022-05-26 20:51:30|712.31|708.95|712.31|708.95|712.31|708.95|712.31|708.95|0
1653598300000|2022-05-26 20:51:40|712.54|709.18|712.31|708.95|712.54|709.18|712.31|708.95|0
1653598310000|2022-05-26 20:51:50|712.08|708.72|712.08|708.72|712.08|708.72|712.08|708.72|0
1653598340000|2022-05-26 20:52:20|712.31|708.95|712.31|708.95|712.31|708.95|712.31|708.95|0
1653598370000|2022-05-26 20:52:50|712.08|708.72|711.84|708.48|712.08|708.72|711.84|708.48|0
1653598380000|2022-05-26 20:53:00|711.73|708.37|711.73|708.37|711.73|708.37|711.73|708.37|0
1653598390000|2022-05-26 20:53:10|711.84|708.48|711.84|708.48|711.84|708.48|711.84|708.48|0
1653598400000|2022-05-26 20:53:20|711.61|708.25|711.61|708.25|711.61|708.25|711.61|708.25|0
1653598430000|2022-05-26 20:53:50|711.38|708.02|711.38|708.02|711.38|708.02|711.38|708.02|0
1653598440000|2022-05-26 20:54:00|711.14|707.78|711.38|708.02|711.38|708.02|711.14|707.78|0
1653598450000|2022-05-26 20:54:10|711.26|707.9|711.26|707.9|711.26|707.9|711.26|707.9|0
1653598460000|2022-05-26 20:54:20|711.14|707.78|711.14|707.78|711.14|707.78|711.14|707.78|0
1653598490000|2022-05-26 20:54:50|710.91|707.55|710.91|707.55|710.91|707.55|710.91|707.55|0
1653598510000|2022-05-26 20:55:10|711.38|708.02|711.38|708.02|711.38|708.02|711.38|708.02|0
1653598520000|2022-05-26 20:55:20|711.14|707.78|711.14|707.78|711.14|707.78|710.91|707.55|0
1653598530000|2022-05-26 20:55:30|710.91|707.55|710.91|707.55|710.91|707.55|710.91|707.55|0
1653598570000|2022-05-26 20:56:10|711.14|707.78|710.91|707.55|711.14|707.78|710.91|707.55|0
1653598600000|2022-05-26 20:56:40|711.14|707.78|711.14|707.78|711.14|707.78|711.14|707.78|0
1653598610000|2022-05-26 20:56:50|710.91|707.55|710.8|707.44|710.91|707.55|710.68|707.32|0
1653598620000|2022-05-26 20:57:00|710.91|707.55|710.91|707.55|710.91|707.55|710.91|707.55|0
1653598650000|2022-05-26 20:57:30|711.14|707.78|710.91|707.55|711.14|707.78|710.91|707.55|0
1653598670000|2022-05-26 20:57:50|710.68|707.32|710.68|707.32|710.68|707.32|710.68|707.32|0
1653598680000|2022-05-26 20:58:00|710.8|707.44|710.68|707.32|710.91|707.55|710.68|707.32|0
1653598690000|2022-05-26 20:58:10|710.91|707.55|710.91|707.55|710.91|707.55|710.91|707.55|0
1653598730000|2022-05-26 20:58:50|710.68|707.32|710.91|707.55|710.91|707.55|710.68|707.32|0
1653598750000|2022-05-26 20:59:10|711.14|707.78|711.38|708.02|711.38|708.02|711.14|707.78|0
1653598770000|2022-05-26 20:59:30|711.14|707.78|710.68|707.32|711.14|707.78|710.68|707.32|0
1653598780000|2022-05-26 20:59:40|710.44|707.08|710.44|707.08|710.44|707.08|710.44|707.08|0
1653598790000|2022-05-26 20:59:50|710.33|706.97|710.8|707.44|710.8|707.44|710.1|706.74|0
1653598800000|2022-05-26 21:00:00|710.97|707.61|710.33|706.97|710.97|707.61|710.33|706.97|0
1653598820000|2022-05-26 21:00:20|710.39|707.03|710.39|707.03|710.39|707.03|710.39|707.03|0
1653598830000|2022-05-26 21:00:30|710.6|707.24|710.6|707.24|710.6|707.24|710.6|707.24|0
1653598850000|2022-05-26 21:00:50|710.39|707.03|710.16|706.8|710.47|707.11|710.16|706.8|0
1653598860000|2022-05-26 21:01:00|710.37|707.01|710.37|707.01|710.37|707.01|710.33|706.97|0
1653598870000|2022-05-26 21:01:10|710.53|707.17|710.53|707.17|710.53|707.17|710.53|707.17|0
1653598890000|2022-05-26 21:01:30|710.37|707.01|710.37|707.01|710.37|707.01|710.37|707.01|0
1653598910000|2022-05-26 21:01:50|710.53|707.17|710.16|706.8|710.53|707.17|710.16|706.8|0
1653598930000|2022-05-26 21:02:10|710.26|706.9|710.26|706.9|710.26|706.9|710.26|706.9|0
1653599050000|2022-05-26 21:04:10|710.23|706.87|710.23|706.87|710.23|706.87|710.23|706.87|0
1653599070000|2022-05-26 21:04:30|710.26|706.9|710.26|706.9|710.26|706.9|710.26|706.9|0
1653599080000|2022-05-26 21:04:40|710.47|707.11|710.47|707.11|710.47|707.11|710.47|707.11|0
1653599090000|2022-05-26 21:04:50|710.37|707.01|710.37|707.01|710.37|707.01|710.37|707.01|0
1653599100000|2022-05-26 21:05:00|710.26|706.9|710.26|706.9|710.26|706.9|710.26|706.9|0
1653599140000|2022-05-26 21:05:40|709.4|706.04|709.4|706.04|709.4|706.04|709.4|706.04|0
1653599150000|2022-05-26 21:05:50|709.82|706.46|709.82|706.46|709.82|706.46|709.82|706.46|0
1653599190000|2022-05-26 21:06:30|709.75|706.39|709.75|706.39|709.75|706.39|709.75|706.39|0
1653599220000|2022-05-26 21:07:00|709.98|706.62|709.98|706.62|709.98|706.62|709.98|706.62|0
1653599300000|2022-05-26 21:08:20|709.75|706.39|709.75|706.39|709.75|706.39|709.75|706.39|0
1653599350000|2022-05-26 21:09:10|709.58|706.22|709.61|706.25|709.61|706.25|709.58|706.22|0
1653599360000|2022-05-26 21:09:20|709.65|706.29|709.65|706.29|709.65|706.29|709.65|706.29|0
1653599370000|2022-05-26 21:09:30|709.81|706.45|709.85|706.49|709.85|706.49|709.81|706.45|0
1653599380000|2022-05-26 21:09:40|709.88|706.52|709.71|706.35|709.88|706.52|709.71|706.35|0
1653599390000|2022-05-26 21:09:50|709.75|706.39|709.79|706.43|709.79|706.43|709.75|706.39|0
1653599510000|2022-05-26 21:11:50|709.85|706.49|709.79|706.43|709.85|706.49|709.79|706.43|0
1653599520000|2022-05-26 21:12:00|709.85|706.49|709.92|706.56|709.92|706.56|709.85|706.49|0
1653599650000|2022-05-26 21:14:10|709.95|706.59|709.95|706.59|709.95|706.59|709.95|706.59|0
1653599660000|2022-05-26 21:14:20|709.92|706.56|709.92|706.56|709.92|706.56|709.92|706.56|0
1653599680000|2022-05-26 21:14:40|710.7|707.34|710.7|707.34|710.7|707.34|710.7|707.34|0
1653599690000|2022-05-26 21:14:50|710.53|707.17|710.56|707.2|710.56|707.2|710.53|707.17|0
1653599700000|2022-05-26 21:15:00|710.53|707.17|710.47|707.11|710.53|707.17|710.47|707.11|0
1653599710000|2022-05-26 21:15:10|710.77|707.41|710.77|707.41|710.77|707.41|710.77|707.41|0
1653599740000|2022-05-26 21:15:40|711.75|708.39|711.04|707.68|711.75|708.39|711.04|707.68|0
1653599750000|2022-05-26 21:15:50|710.6|707.24|711.68|708.32|711.68|708.32|710.6|707.24|0
1653599820000|2022-05-26 21:17:00|711.51|708.15|711.51|708.15|711.51|708.15|711.51|708.15|0
1653599850000|2022-05-26 21:17:30|711.27|707.91|711.24|707.88|711.27|707.91|711.24|707.88|0
1653599860000|2022-05-26 21:17:40|711.68|708.32|711.68|708.32|711.68|708.32|711.68|708.32|0
1653599880000|2022-05-26 21:18:00|711.65|708.29|711.65|708.29|711.65|708.29|711.65|708.29|0
1653599890000|2022-05-26 21:18:10|711.61|708.25|711.61|708.25|711.61|708.25|711.61|708.25|0
1653599900000|2022-05-26 21:18:20|711.65|708.29|711.65|708.29|711.65|708.29|711.65|708.29|0
1653599910000|2022-05-26 21:18:30|711.61|708.25|711.61|708.25|711.61|708.25|711.61|708.25|0
1653599920000|2022-05-26 21:18:40|711.55|708.19|711.55|708.19|711.55|708.19|711.55|708.19|0
1653599930000|2022-05-26 21:18:50|711.51|708.15|711.55|708.19|711.55|708.19|711.51|708.15|0
1653599950000|2022-05-26 21:19:10|711.61|708.25|711.61|708.25|711.61|708.25|711.61|708.25|0
1653599970000|2022-05-26 21:19:30|711.65|708.29|711.65|708.29|711.65|708.29|711.65|708.29|0
1653600000000|2022-05-26 21:20:00|711.61|708.25|711.61|708.25|711.61|708.25|711.61|708.25|0
1653600050000|2022-05-26 21:20:50|711.58|708.22|711.58|708.22|711.58|708.22|711.58|708.22|0
1653600060000|2022-05-26 21:21:00|711.65|708.29|711.65|708.29|711.65|708.29|711.65|708.29|0
1653600070000|2022-05-26 21:21:10|711.68|708.32|711.68|708.32|711.68|708.32|711.68|708.32|0
1653600120000|2022-05-26 21:22:00|711.61|708.25|711.61|708.25|711.61|708.25|711.61|708.25|0
1653600170000|2022-05-26 21:22:50|711.78|708.42|711.78|708.42|711.78|708.42|711.78|708.42|0
1653600180000|2022-05-26 21:23:00|711.31|707.95|711.37|708.01|711.37|708.01|711.31|707.95|0
1653600190000|2022-05-26 21:23:10|711.45|708.09|711.45|708.09|711.45|708.09|711.45|708.09|0
1653600210000|2022-05-26 21:23:30|711.37|708.01|711.37|708.01|711.37|708.01|711.37|708.01|0
1653600220000|2022-05-26 21:23:40|711.41|708.05|711.58|708.22|711.58|708.22|711.41|708.05|0
1653600230000|2022-05-26 21:23:50|711.41|708.05|711.41|708.05|711.41|708.05|711.41|708.05|0
1653600270000|2022-05-26 21:24:30|711.37|708.01|711.37|708.01|711.37|708.01|711.37|708.01|0
1653600290000|2022-05-26 21:24:50|711.45|708.09|711.45|708.09|711.45|708.09|711.45|708.09|0
1653600320000|2022-05-26 21:25:20|711.47|708.11|711.47|708.11|711.47|708.11|711.47|708.11|0
1653600340000|2022-05-26 21:25:40|711.51|708.15|711.51|708.15|711.51|708.15|711.51|708.15|0
1653600350000|2022-05-26 21:25:50|711.47|708.11|711.51|708.15|711.51|708.15|711.47|708.11|0
1653600360000|2022-05-26 21:26:00|711.45|708.09|711.45|708.09|711.45|708.09|711.45|708.09|0
1653600400000|2022-05-26 21:26:40|711.41|708.05|711.41|708.05|711.41|708.05|711.41|708.05|0
1653600410000|2022-05-26 21:26:50|711.45|708.09|711.27|707.91|711.45|708.09|711.27|707.91|0
1653600420000|2022-05-26 21:27:00|711.31|707.95|711.58|708.22|711.58|708.22|711.31|707.95|0
1653600430000|2022-05-26 21:27:10|711.51|708.15|711.47|708.11|711.51|708.15|711.47|708.11|0
1653600450000|2022-05-26 21:27:30|711.45|708.09|711.45|708.09|711.45|708.09|711.45|708.09|0
1653600460000|2022-05-26 21:27:40|711.41|708.05|711.34|707.98|711.41|708.05|711.34|707.98|0
1653600470000|2022-05-26 21:27:50|711.14|707.78|711.14|707.78|711.14|707.78|711.1|707.74|0
1653600480000|2022-05-26 21:28:00|711.24|707.88|711.34|707.98|711.37|708.01|711.24|707.88|0
1653600500000|2022-05-26 21:28:20|711.45|708.09|711.45|708.09|711.45|708.09|711.45|708.09|0
1653600530000|2022-05-26 21:28:50|711.34|707.98|711.34|707.98|711.34|707.98|711.34|707.98|0
1653600550000|2022-05-26 21:29:10|711.24|707.88|711.24|707.88|711.24|707.88|711.24|707.88|0
1653600730000|2022-05-26 21:32:10|711.14|707.78|711.14|707.78|711.14|707.78|711.14|707.78|0
1653600790000|2022-05-26 21:33:10|711.03|707.67|711.03|707.67|711.03|707.67|711.03|707.67|0
1653600820000|2022-05-26 21:33:40|711.1|707.74|711.1|707.74|711.1|707.74|711.1|707.74|0
1653600840000|2022-05-26 21:34:00|710.79|707.43|710.79|707.43|710.79|707.43|710.79|707.43|0
1653600860000|2022-05-26 21:34:20|710.89|707.53|710.89|707.53|710.89|707.53|710.89|707.53|0
1653600880000|2022-05-26 21:34:40|710.87|707.51|710.87|707.51|710.87|707.51|710.87|707.51|0
1653600890000|2022-05-26 21:34:50|710.79|707.43|710.79|707.43|710.79|707.43|710.79|707.43|0
1653601070000|2022-05-26 21:37:50|710.83|707.47|710.83|707.47|710.83|707.47|710.83|707.47|0
1653601080000|2022-05-26 21:38:00|710.66|707.3|710.66|707.3|710.66|707.3|710.66|707.3|0
1653601150000|2022-05-26 21:39:10|710.83|707.47|710.83|707.47|710.83|707.47|710.83|707.47|0
1653601160000|2022-05-26 21:39:20|710.89|707.53|710.89|707.53|710.89|707.53|710.89|707.53|0
1653601170000|2022-05-26 21:39:30|710.83|707.47|710.83|707.47|710.83|707.47|710.83|707.47|0
1653601240000|2022-05-26 21:40:40|710.97|707.61|710.83|707.47|710.97|707.61|710.83|707.47|0
1653601260000|2022-05-26 21:41:00|710.86|707.5|710.86|707.5|710.86|707.5|710.86|707.5|0
1653601330000|2022-05-26 21:42:10|710.89|707.53|710.89|707.53|710.89|707.53|710.89|707.53|0
1653601350000|2022-05-26 21:42:30|710.86|707.5|710.86|707.5|710.86|707.5|710.86|707.5|0
1653601370000|2022-05-26 21:42:50|710.79|707.43|710.79|707.43|710.79|707.43|710.79|707.43|0
1653601380000|2022-05-26 21:43:00|710.83|707.47|710.79|707.43|710.83|707.47|710.79|707.43|0
1653601430000|2022-05-26 21:43:50|710.66|707.3|710.66|707.3|710.66|707.3|710.66|707.3|0
1653601440000|2022-05-26 21:44:00|710.79|707.43|710.79|707.43|710.79|707.43|710.79|707.43|0
1653601470000|2022-05-26 21:44:30|710.76|707.4|710.97|707.61|710.97|707.61|710.76|707.4|0
1653601530000|2022-05-26 21:45:30|710.76|707.4|710.76|707.4|710.76|707.4|710.76|707.4|0
1653601550000|2022-05-26 21:45:50|710.83|707.47|710.83|707.47|710.83|707.47|710.83|707.47|0
1653601590000|2022-05-26 21:46:30|710.97|707.61|710.97|707.61|710.97|707.61|710.97|707.61|0
1653601670000|2022-05-26 21:47:50|710.93|707.57|710.93|707.57|710.93|707.57|710.93|707.57|0
1653601750000|2022-05-26 21:49:10|710.89|707.53|710.89|707.53|710.89|707.53|710.89|707.53|0
1653601760000|2022-05-26 21:49:20|710.93|707.57|710.93|707.57|710.93|707.57|710.93|707.57|0
1653601770000|2022-05-26 21:49:30|710.89|707.53|710.89|707.53|710.89|707.53|710.89|707.53|0
1653601780000|2022-05-26 21:49:40|710.93|707.57|710.93|707.57|710.93|707.57|710.93|707.57|0
1653601790000|2022-05-26 21:49:50|711.06|707.7|711.13|707.77|711.13|707.77|711.06|707.7|0
1653601810000|2022-05-26 21:50:10|711.03|707.67|710.97|707.61|711.03|707.67|710.97|707.61|0
1653601820000|2022-05-26 21:50:20|711.3|707.94|711.37|708.01|711.37|708.01|711.06|707.7|0
1653601830000|2022-05-26 21:50:30|711.06|707.7|711.06|707.7|711.06|707.7|711.06|707.7|0
1653601860000|2022-05-26 21:51:00|710.99|707.63|710.89|707.53|710.99|707.63|710.89|707.53|0
1653601870000|2022-05-26 21:51:10|710.93|707.57|710.99|707.63|710.99|707.63|710.93|707.57|0
1653601900000|2022-05-26 21:51:40|711.03|707.67|711.03|707.67|711.03|707.67|711.03|707.67|0
1653601920000|2022-05-26 21:52:00|710.99|707.63|711.2|707.84|711.2|707.84|710.99|707.63|0
1653601950000|2022-05-26 21:52:30|710.99|707.63|711.13|707.77|711.13|707.77|710.99|707.63|0
1653601960000|2022-05-26 21:52:40|711.03|707.67|711.13|707.77|711.13|707.77|711.03|707.67|0
1653601980000|2022-05-26 21:53:00|711.16|707.8|711.16|707.8|711.16|707.8|711.16|707.8|0
1653601990000|2022-05-26 21:53:10|711.2|707.84|711.3|707.94|711.3|707.94|710.99|707.63|0
1653602000000|2022-05-26 21:53:20|710.99|707.63|711.61|708.25|711.71|708.35|710.99|707.63|0
1653602030000|2022-05-26 21:53:50|711.51|708.15|711.51|708.15|711.51|708.15|711.51|708.15|0
1653602060000|2022-05-26 21:54:20|711.2|707.84|711.2|707.84|711.2|707.84|711.2|707.84|0
1653602080000|2022-05-26 21:54:40|711.34|707.98|711.34|707.98|711.34|707.98|711.34|707.98|0
1653602110000|2022-05-26 21:55:10|711.51|708.15|711.51|708.15|711.51|708.15|711.51|708.15|0
1653602120000|2022-05-26 21:55:20|711.54|708.18|711.54|708.18|711.54|708.18|711.54|708.18|0
1653602150000|2022-05-26 21:55:50|711.34|707.98|711.34|707.98|711.34|707.98|711.34|707.98|0
1653602190000|2022-05-26 21:56:30|711.2|707.84|711.3|707.94|711.3|707.94|711.2|707.84|0
1653602200000|2022-05-26 21:56:40|711.13|707.77|711.24|707.88|711.3|707.94|711.13|707.77|0
1653602210000|2022-05-26 21:56:50|711.44|708.08|711.51|708.15|711.51|708.15|711.44|708.08|0
1653602220000|2022-05-26 21:57:00|711.2|707.84|711.16|707.8|711.2|707.84|711.13|707.77|0
1653602230000|2022-05-26 21:57:10|711.47|708.11|711.47|708.11|711.47|708.11|711.47|708.11|0
1653602260000|2022-05-26 21:57:40|711.51|708.15|711.51|708.15|711.51|708.15|711.51|708.15|0
1653602290000|2022-05-26 21:58:10|711.92|708.56|711.92|708.56|711.92|708.56|711.92|708.56|0
1653602300000|2022-05-26 21:58:20|712.02|708.66|712.02|708.66|712.02|708.66|712.02|708.66|0
1653602320000|2022-05-26 21:58:40|712.08|708.72|712.08|708.72|712.08|708.72|712.08|708.72|0
1653602350000|2022-05-26 21:59:10|712.83|709.47|712.83|709.47|712.83|709.47|712.83|709.47|0
1653602360000|2022-05-26 21:59:20|712.77|709.41|712.8|709.44|712.83|709.47|712.77|709.41|0
1653602370000|2022-05-26 21:59:30|712.77|709.41|712.77|709.41|712.77|709.41|712.77|709.41|0
1653602400000|2022-05-26 22:00:00|713.35|709.99|713.82|710.46|713.82|710.46|712.42|709.06|0
1653602410000|2022-05-26 22:00:10|713.93|710.57|712.89|709.53|713.93|710.57|712.89|709.53|0
1653602420000|2022-05-26 22:00:20|712.65|709.29|712.53|709.17|712.65|709.29|712.53|709.17|0
1653602430000|2022-05-26 22:00:30|712.07|708.71|711.83|708.47|712.07|708.71|711.6|708.24|0
1653602440000|2022-05-26 22:00:40|712.42|709.06|711.37|708.01|712.42|709.06|711.37|708.01|0
1653602450000|2022-05-26 22:00:50|711.6|708.24|712.07|708.71|712.07|708.71|711.6|708.24|0
1653602460000|2022-05-26 22:01:00|712.19|708.83|711.95|708.59|712.19|708.83|711.95|708.59|0
1653602470000|2022-05-26 22:01:10|711.72|708.36|711.02|707.66|711.72|708.36|711.02|707.66|0
1653602480000|2022-05-26 22:01:20|711.13|707.77|711.13|707.77|711.13|707.77|710.9|707.54|0
1653602490000|2022-05-26 22:01:30|711.25|707.89|710.9|707.54|711.25|707.89|710.79|707.43|0
1653602500000|2022-05-26 22:01:40|711.95|708.59|712.07|708.71|712.07|708.71|711.95|708.59|0
1653602510000|2022-05-26 22:01:50|711.95|708.59|711.95|708.59|711.95|708.59|711.95|708.59|0
1653602520000|2022-05-26 22:02:00|711.83|708.47|711.83|708.47|711.95|708.59|711.83|708.47|0
1653602530000|2022-05-26 22:02:10|711.95|708.59|711.83|708.47|711.95|708.59|711.83|708.47|0
1653602540000|2022-05-26 22:02:20|711.13|707.77|711.25|707.89|711.25|707.89|711.13|707.77|0
1653602550000|2022-05-26 22:02:30|711.36|708|711.36|708|711.36|708|711.25|707.89|0
1653602570000|2022-05-26 22:02:50|711.13|707.77|711.49|708.13|711.49|708.13|711.13|707.77|0
1653602580000|2022-05-26 22:03:00|711.36|708|711.13|707.77|711.36|708|711.13|707.77|0
1653602590000|2022-05-26 22:03:10|711.36|708|711.13|707.77|711.36|708|711.13|707.77|0
1653602600000|2022-05-26 22:03:20|711.6|708.24|711.6|708.24|711.6|708.24|711.49|708.13|0
1653602610000|2022-05-26 22:03:30|711.83|708.47|711.95|708.59|711.95|708.59|711.83|708.47|0
1653602620000|2022-05-26 22:03:40|711.83|708.47|711.6|708.24|711.83|708.47|711.6|708.24|0
1653602640000|2022-05-26 22:04:00|712.07|708.71|712.06|708.7|712.07|708.71|712.06|708.7|0
1653602650000|2022-05-26 22:04:10|711.83|708.47|711.83|708.47|711.95|708.59|711.83|708.47|0
1653602660000|2022-05-26 22:04:20|711.6|708.24|711.49|708.13|711.6|708.24|711.49|708.13|0
1653602670000|2022-05-26 22:04:30|711.6|708.24|710.9|707.54|711.6|708.24|710.9|707.54|0
1653602680000|2022-05-26 22:04:40|711.13|707.77|711.13|707.77|711.13|707.77|711.13|707.77|0
1653602690000|2022-05-26 22:04:50|711.36|708|711.49|708.13|711.49|708.13|711.36|708|0
1653602700000|2022-05-26 22:05:00|711.25|707.89|711.36|708|711.36|708|711.25|707.89|0
1653602710000|2022-05-26 22:05:10|710.9|707.54|710.9|707.54|711.02|707.66|710.9|707.54|0
1653602720000|2022-05-26 22:05:20|711.02|707.66|710.9|707.54|711.02|707.66|710.9|707.54|0
1653602730000|2022-05-26 22:05:30|711.02|707.66|711.6|708.24|711.6|708.24|711.02|707.66|0
1653602740000|2022-05-26 22:05:40|711.72|708.36|712.06|708.7|712.06|708.7|711.72|708.36|0
1653602750000|2022-05-26 22:05:50|711.83|708.47|711.83|708.47|711.83|708.47|711.83|708.47|0
1653602760000|2022-05-26 22:06:00|711.72|708.36|711.72|708.36|711.72|708.36|711.72|708.36|0
1653602770000|2022-05-26 22:06:10|711.83|708.47|712.06|708.7|712.06|708.7|711.83|708.47|0
1653602780000|2022-05-26 22:06:20|711.83|708.47|712.06|708.7|712.06|708.7|711.83|708.47|0
1653602800000|2022-05-26 22:06:40|711.95|708.59|711.83|708.47|711.95|708.59|711.83|708.47|0
1653602810000|2022-05-26 22:06:50|711.72|708.36|711.49|708.13|711.72|708.36|711.49|708.13|0
1653602820000|2022-05-26 22:07:00|711.36|708|711.25|707.89|711.36|708|711.25|707.89|0
1653602840000|2022-05-26 22:07:20|711.13|707.77|711.13|707.77|711.13|707.77|711.13|707.77|0
1653602850000|2022-05-26 22:07:30|711.25|707.89|711.02|707.66|711.25|707.89|711.02|707.66|0
1653602870000|2022-05-26 22:07:50|710.9|707.54|710.9|707.54|710.9|707.54|710.9|707.54|0
1653602890000|2022-05-26 22:08:10|710.79|707.43|710.79|707.43|710.79|707.43|710.79|707.43|0
1653602900000|2022-05-26 22:08:20|710.66|707.3|710.66|707.3|710.66|707.3|710.66|707.3|0
1653602910000|2022-05-26 22:08:30|710.43|707.07|709.96|706.6|710.43|707.07|709.96|706.6|0
1653602920000|2022-05-26 22:08:40|709.62|706.26|709.03|705.67|709.62|706.26|709.03|705.67|0
1653602930000|2022-05-26 22:08:50|708.92|705.56|709.26|705.9|709.26|705.9|708.92|705.56|0
1653602950000|2022-05-26 22:09:10|709.15|705.79|708.92|705.56|709.26|705.9|708.92|705.56|0
1653602960000|2022-05-26 22:09:20|709.03|705.67|709.26|705.9|709.26|705.9|709.03|705.67|0
1653602970000|2022-05-26 22:09:30|709.15|705.79|709.26|705.9|709.26|705.9|709.15|705.79|0
1653602980000|2022-05-26 22:09:40|709.5|706.14|709.26|705.9|709.5|706.14|709.26|705.9|0
1653602990000|2022-05-26 22:09:50|709.15|705.79|709.15|705.79|709.15|705.79|709.15|705.79|0
1653603000000|2022-05-26 22:10:00|708.69|705.33|708.8|705.44|708.8|705.44|708.69|705.33|0
1653603010000|2022-05-26 22:10:10|708.92|705.56|708.56|705.2|708.92|705.56|708.56|705.2|0
1653603020000|2022-05-26 22:10:20|708.8|705.44|709.15|705.79|709.26|705.9|708.8|705.44|0
1653603030000|2022-05-26 22:10:30|709.26|705.9|709.26|705.9|709.26|705.9|709.26|705.9|0
1653603040000|2022-05-26 22:10:40|709.5|706.14|709.73|706.37|709.73|706.37|709.5|706.14|0
1653603050000|2022-05-26 22:10:50|709.85|706.49|709.85|706.49|709.85|706.49|709.85|706.49|0
1653603060000|2022-05-26 22:11:00|709.73|706.37|709.73|706.37|709.73|706.37|709.73|706.37|0
1653603080000|2022-05-26 22:11:20|709.85|706.49|709.96|706.6|709.96|706.6|709.85|706.49|0
1653603090000|2022-05-26 22:11:30|710.2|706.84|710.2|706.84|710.2|706.84|710.2|706.84|0
1653603100000|2022-05-26 22:11:40|709.96|706.6|709.62|706.26|709.96|706.6|709.62|706.26|0
1653603110000|2022-05-26 22:11:50|709.5|706.14|710.2|706.84|710.2|706.84|709.5|706.14|0
1653603120000|2022-05-26 22:12:00|710.08|706.72|710.43|707.07|710.43|707.07|710.08|706.72|0
1653603130000|2022-05-26 22:12:10|710.55|707.19|710.32|706.96|710.55|707.19|710.32|706.96|0
1653603140000|2022-05-26 22:12:20|710.08|706.72|709.85|706.49|710.08|706.72|709.85|706.49|0
1653603150000|2022-05-26 22:12:30|709.73|706.37|709.5|706.14|709.73|706.37|709.38|706.02|0
1653603160000|2022-05-26 22:12:40|709.73|706.37|709.5|706.14|709.73|706.37|709.5|706.14|0
1653603170000|2022-05-26 22:12:50|709.38|706.02|709.38|706.02|709.38|706.02|709.38|706.02|0
1653603180000|2022-05-26 22:13:00|709.5|706.14|709.5|706.14|709.62|706.26|709.5|706.14|0
1653603200000|2022-05-26 22:13:20|709.38|706.02|709.5|706.14|709.5|706.14|709.38|706.02|0
1653603210000|2022-05-26 22:13:30|709.38|706.02|709.38|706.02|709.5|706.14|709.38|706.02|0
1653603220000|2022-05-26 22:13:40|708.92|705.56|708.68|705.32|709.15|705.79|708.68|705.32|0
1653603230000|2022-05-26 22:13:50|708.8|705.44|708.8|705.44|708.92|705.56|708.8|705.44|0
1653603240000|2022-05-26 22:14:00|708.68|705.32|708.68|705.32|708.8|705.44|708.68|705.32|0
1653603250000|2022-05-26 22:14:10|708.56|705.2|708.68|705.32|708.68|705.32|708.56|705.2|0
1653603260000|2022-05-26 22:14:20|708.22|704.86|708.1|704.74|708.33|704.97|708.1|704.74|0
1653603270000|2022-05-26 22:14:30|708.22|704.86|708.22|704.86|708.22|704.86|708.22|704.86|0
1653603280000|2022-05-26 22:14:40|708.33|704.97|708.56|705.2|708.56|705.2|708.33|704.97|0
1653603290000|2022-05-26 22:14:50|708.45|705.09|708.56|705.2|708.56|705.2|708.45|705.09|0
1653603300000|2022-05-26 22:15:00|708.33|704.97|707.86|704.5|708.33|704.97|707.86|704.5|0
1653603310000|2022-05-26 22:15:10|708.1|704.74|707.75|704.39|708.1|704.74|707.75|704.39|0
1653603320000|2022-05-26 22:15:20|707.86|704.5|707.4|704.04|707.86|704.5|707.4|704.04|0
1653603330000|2022-05-26 22:15:30|708.1|704.74|707.98|704.62|708.1|704.74|707.63|704.27|0
1653603340000|2022-05-26 22:15:40|708.45|705.09|707.86|704.5|708.45|705.09|707.86|704.5|0
1653603350000|2022-05-26 22:15:50|707.16|703.8|707.4|704.04|707.4|704.04|707.16|703.8|0
1653603360000|2022-05-26 22:16:00|707.63|704.27|707.16|703.8|707.63|704.27|707.16|703.8|0
1653603370000|2022-05-26 22:16:10|707.29|703.93|707.52|704.16|707.52|704.16|707.29|703.93|0
1653603390000|2022-05-26 22:16:30|707.4|704.04|707.16|703.8|707.4|704.04|707.16|703.8|0
1653603400000|2022-05-26 22:16:40|707.4|704.04|707.29|703.93|707.4|704.04|707.05|703.69|0
1653603410000|2022-05-26 22:16:50|707.16|703.8|707.16|703.8|707.16|703.8|707.05|703.69|0
1653603420000|2022-05-26 22:17:00|707.05|703.69|707.05|703.69|707.05|703.69|707.05|703.69|0
1653603430000|2022-05-26 22:17:10|707.16|703.8|707.63|704.27|707.63|704.27|707.16|703.8|0
1653603440000|2022-05-26 22:17:20|707.52|704.16|708.33|704.97|708.33|704.97|707.52|704.16|0
1653603450000|2022-05-26 22:17:30|708.1|704.74|707.75|704.39|708.1|704.74|707.75|704.39|0
1653603460000|2022-05-26 22:17:40|707.63|704.27|707.4|704.04|707.63|704.27|707.4|704.04|0
1653603470000|2022-05-26 22:17:50|707.52|704.16|707.16|703.8|707.52|704.16|707.16|703.8|0
1653603480000|2022-05-26 22:18:00|707.05|703.69|707.28|703.92|707.28|703.92|707.05|703.69|0
1653603490000|2022-05-26 22:18:10|707.05|703.69|706.93|703.57|707.05|703.69|706.93|703.57|0
1653603500000|2022-05-26 22:18:20|707.4|704.04|707.4|704.04|707.52|704.16|707.4|704.04|0
1653603510000|2022-05-26 22:18:30|707.16|703.8|707.16|703.8|707.16|703.8|707.16|703.8|0
1653603530000|2022-05-26 22:18:50|707.4|704.04|707.4|704.04|707.4|704.04|707.4|704.04|0
1653603540000|2022-05-26 22:19:00|707.16|703.8|706.93|703.57|707.16|703.8|706.7|703.34|0
1653603550000|2022-05-26 22:19:10|706.82|703.46|706.93|703.57|706.93|703.57|706.7|703.34|0
1653603560000|2022-05-26 22:19:20|706.7|703.34|706.7|703.34|706.7|703.34|706.7|703.34|0
1653603570000|2022-05-26 22:19:30|706.93|703.57|706.93|703.57|706.93|703.57|706.93|703.57|0
1653603580000|2022-05-26 22:19:40|706.82|703.46|706.93|703.57|706.93|703.57|706.7|703.34|0
1653603590000|2022-05-26 22:19:50|706.7|703.34|706.46|703.1|706.7|703.34|706.46|703.1|0
1653603600000|2022-05-26 22:20:00|706.7|703.34|706.7|703.34|706.7|703.34|706.7|703.34|0
1653603610000|2022-05-26 22:20:10|706.23|702.87|706.23|702.87|706.23|702.87|706.23|702.87|0
1653603620000|2022-05-26 22:20:20|706.46|703.1|706.7|703.34|706.7|703.34|706.46|703.1|0
1653603630000|2022-05-26 22:20:30|706.23|702.87|706.35|702.99|706.35|702.99|706.23|702.87|0
1653603640000|2022-05-26 22:20:40|706.23|702.87|706.35|702.99|706.46|703.1|706.23|702.87|0
1653603650000|2022-05-26 22:20:50|706.23|702.87|706.35|702.99|706.35|702.99|706.23|702.87|0
1653603660000|2022-05-26 22:21:00|706.46|703.1|706.23|702.87|706.46|703.1|706.23|702.87|0
1653603680000|2022-05-26 22:21:20|706.35|702.99|706.46|703.1|706.59|703.23|706.35|702.99|0
1653603690000|2022-05-26 22:21:30|706.23|702.87|706.23|702.87|706.23|702.87|706.23|702.87|0
1653603700000|2022-05-26 22:21:40|706.12|702.76|706|702.64|706.12|702.76|705.89|702.53|0
1653603710000|2022-05-26 22:21:50|705.76|702.4|705.76|702.4|706|702.64|705.76|702.4|0
1653603720000|2022-05-26 22:22:00|706|702.64|705.76|702.4|706|702.64|705.76|702.4|0
1653603730000|2022-05-26 22:22:10|705.53|702.17|705.3|701.94|705.53|702.17|705.3|701.94|0
1653603740000|2022-05-26 22:22:20|705.42|702.06|705.42|702.06|705.53|702.17|705.3|701.94|0
1653603750000|2022-05-26 22:22:30|705.53|702.17|705.42|702.06|705.53|702.17|705.42|702.06|0
1653603760000|2022-05-26 22:22:40|705.3|701.94|705.3|701.94|705.42|702.06|705.3|701.94|0
1653603770000|2022-05-26 22:22:50|705.42|702.06|705.19|701.83|705.42|702.06|705.19|701.83|0
1653603780000|2022-05-26 22:23:00|705.07|701.71|704.95|701.59|705.07|701.71|704.95|701.59|0
1653603790000|2022-05-26 22:23:10|705.07|701.71|704.83|701.47|705.07|701.71|704.83|701.47|0
1653603800000|2022-05-26 22:23:20|704.6|701.24|704.6|701.24|704.6|701.24|704.6|701.24|0
1653603810000|2022-05-26 22:23:30|704.72|701.36|704.83|701.47|704.83|701.47|704.72|701.36|0
1653603820000|2022-05-26 22:23:40|705.07|701.71|705.07|701.71|705.07|701.71|705.07|701.71|0
1653603830000|2022-05-26 22:23:50|704.95|701.59|705.07|701.71|705.07|701.71|704.95|701.59|0
1653603840000|2022-05-26 22:24:00|704.95|701.59|704.83|701.47|704.95|701.59|704.83|701.47|0
1653603850000|2022-05-26 22:24:10|704.72|701.36|704.95|701.59|704.95|701.59|704.6|701.24|0
1653603860000|2022-05-26 22:24:20|705.07|701.71|705.07|701.71|705.07|701.71|705.07|701.71|0
1653603870000|2022-05-26 22:24:30|705.19|701.83|705.19|701.83|705.3|701.94|705.19|701.83|0
1653603880000|2022-05-26 22:24:40|705.07|701.71|705.19|701.83|705.3|701.94|705.07|701.71|0
1653603890000|2022-05-26 22:24:50|705.3|701.94|705.3|701.94|705.3|701.94|705.3|701.94|0
1653603900000|2022-05-26 22:25:00|705.07|701.71|705.07|701.71|705.07|701.71|705.07|701.71|0
1653603910000|2022-05-26 22:25:10|705.3|701.94|705.3|701.94|705.3|701.94|705.3|701.94|0
1653603920000|2022-05-26 22:25:20|705.07|701.71|704.49|701.13|705.07|701.71|704.49|701.13|0
1653603930000|2022-05-26 22:25:30|704.6|701.24|704.83|701.47|705.07|701.71|704.6|701.24|0
1653603940000|2022-05-26 22:25:40|705.07|701.71|704.83|701.47|705.07|701.71|704.83|701.47|0
1653603950000|2022-05-26 22:25:50|704.95|701.59|705.3|701.94|705.3|701.94|704.95|701.59|0
1653603970000|2022-05-26 22:26:10|705.19|701.83|705.07|701.71|705.19|701.83|705.07|701.71|0
1653603980000|2022-05-26 22:26:20|705.3|701.94|706|702.64|706|702.64|705.3|701.94|0
1653604000000|2022-05-26 22:26:40|706.23|702.87|706|702.64|706.23|702.87|706|702.64|0
1653604010000|2022-05-26 22:26:50|706.23|702.87|706.93|703.57|706.93|703.57|706.23|702.87|0
1653604020000|2022-05-26 22:27:00|707.16|703.8|707.16|703.8|707.16|703.8|707.16|703.8|0
1653604040000|2022-05-26 22:27:20|707.28|703.92|707.4|704.04|707.63|704.27|707.28|703.92|0
1653604050000|2022-05-26 22:27:30|707.28|703.92|707.4|704.04|707.4|704.04|707.28|703.92|0
1653604060000|2022-05-26 22:27:40|707.63|704.27|707.52|704.16|707.75|704.39|707.52|704.16|0
1653604070000|2022-05-26 22:27:50|707.4|704.04|707.86|704.5|707.86|704.5|707.4|704.04|0
1653604080000|2022-05-26 22:28:00|707.75|704.39|707.63|704.27|707.75|704.39|707.63|704.27|0
1653604090000|2022-05-26 22:28:10|707.86|704.5|707.86|704.5|707.86|704.5|707.86|704.5|0
1653604110000|2022-05-26 22:28:30|708.09|704.73|707.98|704.62|708.09|704.73|707.98|704.62|0
1653604120000|2022-05-26 22:28:40|707.86|704.5|708.09|704.73|708.09|704.73|707.86|704.5|0
1653604150000|2022-05-26 22:29:10|707.86|704.5|707.86|704.5|707.86|704.5|707.86|704.5|0
1653604170000|2022-05-26 22:29:30|708.09|704.73|707.98|704.62|708.09|704.73|707.98|704.62|0
1653604180000|2022-05-26 22:29:40|707.86|704.5|708.09|704.73|708.09|704.73|707.86|704.5|0
1653604190000|2022-05-26 22:29:50|707.98|704.62|707.86|704.5|707.98|704.62|707.86|704.5|0
1653604200000|2022-05-26 22:30:00|707.39|704.03|707.16|703.8|707.39|704.03|707.16|703.8|0
1653604210000|2022-05-26 22:30:10|707.28|703.92|707.16|703.8|707.28|703.92|707.16|703.8|0
1653604220000|2022-05-26 22:30:20|706.93|703.57|706.7|703.34|706.93|703.57|706.7|703.34|0
1653604250000|2022-05-26 22:30:50|707.16|703.8|707.16|703.8|707.16|703.8|707.16|703.8|0
1653604260000|2022-05-26 22:31:00|707.05|703.69|706.93|703.57|707.05|703.69|706.7|703.34|0
1653604270000|2022-05-26 22:31:10|707.63|704.27|708.09|704.73|708.09|704.73|707.63|704.27|0
1653604280000|2022-05-26 22:31:20|707.63|704.27|707.52|704.16|707.63|704.27|707.52|704.16|0
1653604290000|2022-05-26 22:31:30|707.63|704.27|707.63|704.27|707.63|704.27|707.63|704.27|0
1653604300000|2022-05-26 22:31:40|707.52|704.16|707.63|704.27|707.63|704.27|707.52|704.16|0
1653604320000|2022-05-26 22:32:00|707.52|704.16|707.63|704.27|707.63|704.27|707.52|704.16|0
1653604330000|2022-05-26 22:32:10|707.52|704.16|707.52|704.16|707.52|704.16|707.52|704.16|0
1653604340000|2022-05-26 22:32:20|707.39|704.03|707.39|704.03|707.39|704.03|707.16|703.8|0
1653604350000|2022-05-26 22:32:30|707.63|704.27|707.86|704.5|707.86|704.5|707.63|704.27|0
1653604360000|2022-05-26 22:32:40|708.09|704.73|707.86|704.5|708.09|704.73|707.86|704.5|0
1653604370000|2022-05-26 22:32:50|707.75|704.39|707.75|704.39|707.75|704.39|707.75|704.39|0
1653604380000|2022-05-26 22:33:00|707.63|704.27|707.63|704.27|707.63|704.27|707.52|704.16|0
1653604390000|2022-05-26 22:33:10|707.52|704.16|707.52|704.16|707.52|704.16|707.52|704.16|0
1653604400000|2022-05-26 22:33:20|707.63|704.27|707.63|704.27|707.63|704.27|707.63|704.27|0
1653604410000|2022-05-26 22:33:30|707.75|704.39|707.86|704.5|707.86|704.5|707.75|704.39|0
1653604420000|2022-05-26 22:33:40|708.09|704.73|707.86|704.5|708.09|704.73|707.86|704.5|0
1653604440000|2022-05-26 22:34:00|707.98|704.62|708.09|704.73|708.09|704.73|707.86|704.5|0
1653604450000|2022-05-26 22:34:10|708.33|704.97|708.45|705.09|708.45|705.09|708.33|704.97|0
1653604460000|2022-05-26 22:34:20|708.33|704.97|708.45|705.09|708.45|705.09|708.33|704.97|0
1653604470000|2022-05-26 22:34:30|708.33|704.97|708.56|705.2|708.56|705.2|708.33|704.97|0
1653604480000|2022-05-26 22:34:40|708.33|704.97|708.09|704.73|708.33|704.97|708.09|704.73|0
1653604490000|2022-05-26 22:34:50|708.33|704.97|709.03|705.67|709.26|705.9|708.33|704.97|0
1653604500000|2022-05-26 22:35:00|709.26|705.9|709.15|705.79|709.26|705.9|709.15|705.79|0
1653604510000|2022-05-26 22:35:10|709.26|705.9|709.26|705.9|709.26|705.9|709.26|705.9|0
1653604520000|2022-05-26 22:35:20|709.03|705.67|709.26|705.9|709.26|705.9|709.03|705.67|0
1653604530000|2022-05-26 22:35:30|709.03|705.67|709.26|705.9|709.49|706.13|709.03|705.67|0
1653604540000|2022-05-26 22:35:40|709.38|706.02|709.26|705.9|709.38|706.02|709.26|705.9|0
1653604550000|2022-05-26 22:35:50|709.03|705.67|709.03|705.67|709.03|705.67|709.03|705.67|0
1653604560000|2022-05-26 22:36:00|708.79|705.43|708.79|705.43|708.79|705.43|708.68|705.32|0
1653604580000|2022-05-26 22:36:20|709.03|705.67|709.03|705.67|709.03|705.67|709.03|705.67|0
1653604600000|2022-05-26 22:36:40|708.91|705.55|708.79|705.43|708.91|705.55|708.79|705.43|0
1653604620000|2022-05-26 22:37:00|708.91|705.55|709.03|705.67|709.03|705.67|708.91|705.55|0
1653604630000|2022-05-26 22:37:10|709.15|705.79|709.26|705.9|709.26|705.9|709.15|705.79|0
1653604650000|2022-05-26 22:37:30|709.38|706.02|709.38|706.02|709.38|706.02|709.26|705.9|0
1653604660000|2022-05-26 22:37:40|709.26|705.9|709.26|705.9|709.26|705.9|709.26|705.9|0
1653604670000|2022-05-26 22:37:50|709.03|705.67|708.79|705.43|709.03|705.67|708.79|705.43|0
1653604710000|2022-05-26 22:38:30|708.91|705.55|708.91|705.55|708.91|705.55|708.91|705.55|0
1653604720000|2022-05-26 22:38:40|709.26|705.9|709.49|706.13|709.49|706.13|709.26|705.9|0
1653604730000|2022-05-26 22:38:50|709.61|706.25|709.61|706.25|709.61|706.25|709.61|706.25|0
1653604740000|2022-05-26 22:39:00|709.49|706.13|709.73|706.37|709.73|706.37|709.49|706.13|0
1653604800000|2022-05-26 22:40:00|709.49|706.13|709.49|706.13|709.49|706.13|709.49|706.13|0
1653604820000|2022-05-26 22:40:20|709.73|706.37|709.73|706.37|709.73|706.37|709.73|706.37|0
1653604850000|2022-05-26 22:40:50|709.72|706.36|709.72|706.36|709.72|706.36|709.72|706.36|0
1653604860000|2022-05-26 22:41:00|709.49|706.13|709.15|705.79|709.49|706.13|709.15|705.79|0
1653604870000|2022-05-26 22:41:10|709.03|705.67|709.26|705.9|709.26|705.9|709.03|705.67|0
1653604880000|2022-05-26 22:41:20|709.03|705.67|708.79|705.43|709.03|705.67|708.79|705.43|0
1653604890000|2022-05-26 22:41:30|708.56|705.2|708.33|704.97|708.56|705.2|708.33|704.97|0
1653604900000|2022-05-26 22:41:40|708.56|705.2|708.79|705.43|708.79|705.43|708.56|705.2|0
1653604910000|2022-05-26 22:41:50|708.45|705.09|708.09|704.73|708.45|705.09|708.09|704.73|0
1653604920000|2022-05-26 22:42:00|707.86|704.5|708.09|704.73|708.09|704.73|707.86|704.5|0
1653604930000|2022-05-26 22:42:10|708.21|704.85|708.09|704.73|708.21|704.85|708.09|704.73|0
1653604950000|2022-05-26 22:42:30|707.98|704.62|707.98|704.62|708.09|704.73|707.98|704.62|0
1653604960000|2022-05-26 22:42:40|708.21|704.85|708.21|704.85|708.21|704.85|708.09|704.73|0
1653604970000|2022-05-26 22:42:50|708.33|704.97|708.33|704.97|708.33|704.97|708.33|704.97|0
1653604980000|2022-05-26 22:43:00|708.45|705.09|708.33|704.97|708.45|705.09|708.33|704.97|0
1653604990000|2022-05-26 22:43:10|708.09|704.73|708.09|704.73|708.09|704.73|708.09|704.73|0
1653605010000|2022-05-26 22:43:30|708.21|704.85|708.09|704.73|708.21|704.85|708.09|704.73|0
1653605020000|2022-05-26 22:43:40|707.98|704.62|707.86|704.5|707.98|704.62|707.86|704.5|0
1653605030000|2022-05-26 22:43:50|708.09|704.73|707.86|704.5|708.09|704.73|707.86|704.5|0
1653605050000|2022-05-26 22:44:10|708.09|704.73|707.86|704.5|708.09|704.73|707.86|704.5|0
1653605060000|2022-05-26 22:44:20|707.75|704.39|707.75|704.39|707.75|704.39|707.63|704.27|0
1653605070000|2022-05-26 22:44:30|707.86|704.5|707.86|704.5|707.86|704.5|707.86|704.5|0
1653605080000|2022-05-26 22:44:40|707.63|704.27|707.63|704.27|707.63|704.27|707.63|704.27|0
1653605090000|2022-05-26 22:44:50|706.93|703.57|706.69|703.33|706.93|703.57|706.69|703.33|0
1653605100000|2022-05-26 22:45:00|706.46|703.1|706.69|703.33|706.69|703.33|706.46|703.1|0
1653605110000|2022-05-26 22:45:10|706.93|703.57|706.93|703.57|706.93|703.57|706.93|703.57|0
1653605120000|2022-05-26 22:45:20|707.16|703.8|707.63|704.27|707.63|704.27|707.16|703.8|0
1653605130000|2022-05-26 22:45:30|707.86|704.5|707.75|704.39|707.86|704.5|707.75|704.39|0
1653605140000|2022-05-26 22:45:40|708.09|704.73|707.39|704.03|708.09|704.73|707.39|704.03|0
1653605160000|2022-05-26 22:46:00|707.28|703.92|707.51|704.15|707.51|704.15|707.16|703.8|0
1653605170000|2022-05-26 22:46:10|708.32|704.96|708.32|704.96|708.32|704.96|708.09|704.73|0
1653605180000|2022-05-26 22:46:20|708.68|705.32|708.79|705.43|708.79|705.43|708.68|705.32|0
1653605190000|2022-05-26 22:46:30|708.45|705.09|708.56|705.2|708.56|705.2|708.09|704.73|0
1653605200000|2022-05-26 22:46:40|708.32|704.96|708.32|704.96|708.32|704.96|708.32|704.96|0
1653605210000|2022-05-26 22:46:50|708.09|704.73|708.21|704.85|708.21|704.85|708.09|704.73|0
1653605220000|2022-05-26 22:47:00|708.09|704.73|708.21|704.85|708.21|704.85|708.09|704.73|0
1653605230000|2022-05-26 22:47:10|708.09|704.73|708.21|704.85|708.21|704.85|708.09|704.73|0
1653605240000|2022-05-26 22:47:20|708.09|704.73|708.09|704.73|708.09|704.73|708.09|704.73|0
1653605250000|2022-05-26 22:47:30|708.21|704.85|708.56|705.2|708.56|705.2|708.21|704.85|0
1653605260000|2022-05-26 22:47:40|708.68|705.32|708.32|704.96|708.68|705.32|708.32|704.96|0
1653605270000|2022-05-26 22:47:50|708.45|705.09|708.56|705.2|708.56|705.2|708.45|705.09|0
1653605280000|2022-05-26 22:48:00|708.32|704.96|708.09|704.73|708.32|704.96|708.09|704.73|0
1653605290000|2022-05-26 22:48:10|708.32|704.96|708.21|704.85|708.32|704.96|708.09|704.73|0
1653605300000|2022-05-26 22:48:20|708.32|704.96|708.32|704.96|708.32|704.96|708.32|704.96|0
1653605310000|2022-05-26 22:48:30|708.21|704.85|708.21|704.85|708.21|704.85|708.21|704.85|0
1653605320000|2022-05-26 22:48:40|708.32|704.96|708.21|704.85|708.32|704.96|708.21|704.85|0
1653605330000|2022-05-26 22:48:50|708.09|704.73|708.21|704.85|708.21|704.85|708.09|704.73|0
1653605340000|2022-05-26 22:49:00|708.32|704.96|708.21|704.85|708.32|704.96|708.21|704.85|0
1653605350000|2022-05-26 22:49:10|708.09|704.73|707.98|704.62|708.09|704.73|707.98|704.62|0
1653605360000|2022-05-26 22:49:20|708.09|704.73|708.21|704.85|708.21|704.85|708.09|704.73|0
1653605370000|2022-05-26 22:49:30|708.56|705.2|708.68|705.32|708.68|705.32|708.56|705.2|0
1653605380000|2022-05-26 22:49:40|708.56|705.2|708.32|704.96|708.56|705.2|708.32|704.96|0
1653605410000|2022-05-26 22:50:10|708.09|704.73|708.09|704.73|708.09|704.73|708.09|704.73|0
1653605420000|2022-05-26 22:50:20|707.86|704.5|708.45|705.09|708.45|705.09|707.86|704.5|0
1653605430000|2022-05-26 22:50:30|708.56|705.2|708.56|705.2|708.56|705.2|708.56|705.2|0
1653605440000|2022-05-26 22:50:40|708.32|704.96|708.09|704.73|708.32|704.96|708.09|704.73|0
1653605450000|2022-05-26 22:50:50|707.98|704.62|707.86|704.5|707.98|704.62|707.86|704.5|0
1653605460000|2022-05-26 22:51:00|707.75|704.39|707.86|704.5|707.98|704.62|707.75|704.39|0
1653605480000|2022-05-26 22:51:20|707.75|704.39|707.86|704.5|707.86|704.5|707.75|704.39|0
1653605500000|2022-05-26 22:51:40|707.62|704.26|707.62|704.26|707.62|704.26|707.62|704.26|0
1653605520000|2022-05-26 22:52:00|707.39|704.03|707.62|704.26|707.62|704.26|707.39|704.03|0
1653605540000|2022-05-26 22:52:20|707.39|704.03|707.39|704.03|707.39|704.03|707.39|704.03|0
1653605550000|2022-05-26 22:52:30|707.86|704.5|707.86|704.5|707.86|704.5|707.86|704.5|0
1653605560000|2022-05-26 22:52:40|707.62|704.26|707.86|704.5|707.86|704.5|707.62|704.26|0
1653605590000|2022-05-26 22:53:10|707.62|704.26|707.62|704.26|707.62|704.26|707.62|704.26|0
1653605600000|2022-05-26 22:53:20|707.39|704.03|707.39|704.03|707.39|704.03|707.39|704.03|0
1653605610000|2022-05-26 22:53:30|707.16|703.8|707.16|703.8|707.28|703.92|707.16|703.8|0
1653605620000|2022-05-26 22:53:40|707.28|703.92|707.75|704.39|707.75|704.39|707.28|703.92|0
1653605630000|2022-05-26 22:53:50|707.62|704.26|707.62|704.26|707.62|704.26|707.62|704.26|0
1653605640000|2022-05-26 22:54:00|707.39|704.03|707.16|703.8|707.39|704.03|707.16|703.8|0
1653605650000|2022-05-26 22:54:10|707.28|703.92|707.28|703.92|707.28|703.92|707.28|703.92|0
1653605660000|2022-05-26 22:54:20|707.86|704.5|708.09|704.73|708.09|704.73|707.86|704.5|0
1653605670000|2022-05-26 22:54:30|707.86|704.5|707.86|704.5|707.86|704.5|707.86|704.5|0
1653605700000|2022-05-26 22:55:00|708.09|704.73|707.86|704.5|708.09|704.73|707.86|704.5|0
1653605710000|2022-05-26 22:55:10|708.09|704.73|708.21|704.85|708.21|704.85|708.09|704.73|0
1653605720000|2022-05-26 22:55:20|708.09|704.73|708.32|704.96|708.32|704.96|708.09|704.73|0
1653605750000|2022-05-26 22:55:50|708.56|705.2|708.56|705.2|708.56|705.2|708.56|705.2|0
1653605760000|2022-05-26 22:56:00|708.79|705.43|708.68|705.32|708.79|705.43|708.68|705.32|0
1653605780000|2022-05-26 22:56:20|708.32|704.96|708.32|704.96|708.32|704.96|708.32|704.96|0
1653605800000|2022-05-26 22:56:40|708.56|705.2|708.79|705.43|708.79|705.43|708.56|705.2|0
1653605810000|2022-05-26 22:56:50|708.68|705.32|708.68|705.32|708.68|705.32|708.56|705.2|0
1653605820000|2022-05-26 22:57:00|708.79|705.43|708.32|704.96|708.79|705.43|708.32|704.96|0
1653605830000|2022-05-26 22:57:10|708.09|704.73|708.21|704.85|708.21|704.85|708.09|704.73|0
1653605850000|2022-05-26 22:57:30|708.09|704.73|708.44|705.08|708.44|705.08|708.09|704.73|0
1653605860000|2022-05-26 22:57:40|708.32|704.96|708.44|705.08|708.44|705.08|708.32|704.96|0
1653605870000|2022-05-26 22:57:50|708.56|705.2|708.56|705.2|708.56|705.2|708.56|705.2|0
1653605880000|2022-05-26 22:58:00|708.68|705.32|708.44|705.08|708.68|705.32|708.44|705.08|0
1653605890000|2022-05-26 22:58:10|708.32|704.96|708.32|704.96|708.32|704.96|708.32|704.96|0
1653605900000|2022-05-26 22:58:20|708.44|705.08|708.32|704.96|708.44|705.08|708.32|704.96|0
1653605920000|2022-05-26 22:58:40|708.44|705.08|708.44|705.08|708.44|705.08|708.44|705.08|0
1653605940000|2022-05-26 22:59:00|708.32|704.96|708.32|704.96|708.32|704.96|708.32|704.96|0
1653605950000|2022-05-26 22:59:10|708.09|704.73|708.09|704.73|708.09|704.73|708.09|704.73|0
1653605960000|2022-05-26 22:59:20|707.86|704.5|707.86|704.5|707.86|704.5|707.86|704.5|0
1653605970000|2022-05-26 22:59:30|707.98|704.62|707.98|704.62|707.98|704.62|707.98|704.62|0
1653606000000|2022-05-26 23:00:00|707.74|704.38|707.86|704.5|707.86|704.5|707.74|704.38|0
1653606010000|2022-05-26 23:00:10|708.56|705.2|708.56|705.2|708.56|705.2|708.56|705.2|0
1653606020000|2022-05-26 23:00:20|708.79|705.43|708.56|705.2|708.79|705.43|708.56|705.2|0
1653606040000|2022-05-26 23:00:40|708.68|705.32|708.56|705.2|708.68|705.32|708.56|705.2|0
1653606060000|2022-05-26 23:01:00|708.68|705.32|708.56|705.2|708.68|705.32|708.56|705.2|0
1653606070000|2022-05-26 23:01:10|708.44|705.08|708.32|704.96|708.44|705.08|708.32|704.96|0
1653606100000|2022-05-26 23:01:40|708.68|705.32|708.68|705.32|708.68|705.32|708.68|705.32|0
1653606120000|2022-05-26 23:02:00|708.79|705.43|708.68|705.32|708.79|705.43|708.68|705.32|0
1653606140000|2022-05-26 23:02:20|708.79|705.43|708.79|705.43|708.79|705.43|708.79|705.43|0
1653606150000|2022-05-26 23:02:30|708.68|705.32|708.68|705.32|708.68|705.32|708.68|705.32|0
1653606160000|2022-05-26 23:02:40|708.56|705.2|708.68|705.32|708.68|705.32|708.56|705.2|0
1653606180000|2022-05-26 23:03:00|708.91|705.55|708.91|705.55|708.91|705.55|708.91|705.55|0
1653606200000|2022-05-26 23:03:20|709.02|705.66|709.02|705.66|709.02|705.66|709.02|705.66|0
1653606210000|2022-05-26 23:03:30|709.14|705.78|709.02|705.66|709.25|705.89|709.02|705.66|0
1653606220000|2022-05-26 23:03:40|709.14|705.78|709.02|705.66|709.14|705.78|709.02|705.66|0
1653606250000|2022-05-26 23:04:10|708.79|705.43|709.02|705.66|709.02|705.66|708.79|705.43|0
1653606280000|2022-05-26 23:04:40|708.79|705.43|709.02|705.66|709.02|705.66|708.79|705.43|0
1653606290000|2022-05-26 23:04:50|708.91|705.55|708.91|705.55|708.91|705.55|708.91|705.55|0
1653606300000|2022-05-26 23:05:00|708.79|705.43|708.79|705.43|708.79|705.43|708.79|705.43|0
1653606310000|2022-05-26 23:05:10|709.02|705.66|708.68|705.32|709.02|705.66|708.68|705.32|0
1653606360000|2022-05-26 23:06:00|708.55|705.19|708.55|705.19|708.55|705.19|708.55|705.19|0
1653606380000|2022-05-26 23:06:20|708.44|705.08|708.44|705.08|708.44|705.08|708.44|705.08|0
1653606410000|2022-05-26 23:06:50|708.32|704.96|708.44|705.08|708.44|705.08|708.32|704.96|0
1653606420000|2022-05-26 23:07:00|708.32|704.96|708.09|704.73|708.32|704.96|708.09|704.73|0
1653606430000|2022-05-26 23:07:10|707.85|704.49|707.62|704.26|707.85|704.49|707.62|704.26|0
1653606440000|2022-05-26 23:07:20|707.51|704.15|707.74|704.38|707.85|704.49|707.51|704.15|0
1653606450000|2022-05-26 23:07:30|707.62|704.26|707.51|704.15|707.62|704.26|707.51|704.15|0
1653606460000|2022-05-26 23:07:40|707.39|704.03|707.39|704.03|707.39|704.03|707.39|704.03|0
1653606470000|2022-05-26 23:07:50|707.28|703.92|707.28|703.92|707.28|703.92|707.28|703.92|0
1653606480000|2022-05-26 23:08:00|707.39|704.03|707.39|704.03|707.39|704.03|707.39|704.03|0
1653606490000|2022-05-26 23:08:10|707.62|704.26|707.51|704.15|707.62|704.26|707.51|704.15|0
1653606500000|2022-05-26 23:08:20|707.39|704.03|707.39|704.03|707.51|704.15|707.39|704.03|0
1653606510000|2022-05-26 23:08:30|707.16|703.8|707.16|703.8|707.28|703.92|707.16|703.8|0
1653606550000|2022-05-26 23:09:10|707.39|704.03|707.39|704.03|707.62|704.26|707.39|704.03|0
1653606580000|2022-05-26 23:09:40|707.62|704.26|707.85|704.49|707.85|704.49|707.62|704.26|0
1653606590000|2022-05-26 23:09:50|707.62|704.26|707.62|704.26|707.62|704.26|707.62|704.26|0
1653606620000|2022-05-26 23:10:20|707.85|704.49|707.85|704.49|707.85|704.49|707.85|704.49|0
1653606630000|2022-05-26 23:10:30|707.62|704.26|707.74|704.38|707.74|704.38|707.62|704.26|0
1653606640000|2022-05-26 23:10:40|707.85|704.49|707.85|704.49|707.85|704.49|707.85|704.49|0
1653606650000|2022-05-26 23:10:50|707.74|704.38|707.74|704.38|707.74|704.38|707.74|704.38|0
1653606660000|2022-05-26 23:11:00|707.62|704.26|707.15|703.79|707.62|704.26|707.15|703.79|0
1653606670000|2022-05-26 23:11:10|707.28|703.92|707.28|703.92|707.28|703.92|707.28|703.92|0
1653606680000|2022-05-26 23:11:20|707.15|703.79|707.15|703.79|707.15|703.79|707.15|703.79|0
1653606690000|2022-05-26 23:11:30|706.92|703.56|706.92|703.56|707.15|703.79|706.92|703.56|0
1653606720000|2022-05-26 23:12:00|706.81|703.45|706.81|703.45|706.81|703.45|706.81|703.45|0
1653606730000|2022-05-26 23:12:10|707.28|703.92|707.62|704.26|707.62|704.26|707.15|703.79|0
1653606740000|2022-05-26 23:12:20|707.51|704.15|707.62|704.26|707.62|704.26|707.51|704.15|0
1653606750000|2022-05-26 23:12:30|707.74|704.38|707.62|704.26|707.74|704.38|707.62|704.26|0
1653606760000|2022-05-26 23:12:40|707.74|704.38|707.62|704.26|707.74|704.38|707.62|704.26|0
1653606780000|2022-05-26 23:13:00|707.74|704.38|707.74|704.38|707.74|704.38|707.74|704.38|0
1653606790000|2022-05-26 23:13:10|707.85|704.49|707.85|704.49|707.85|704.49|707.85|704.49|0
1653606810000|2022-05-26 23:13:30|707.62|704.26|707.39|704.03|707.62|704.26|707.39|704.03|0
1653606820000|2022-05-26 23:13:40|707.51|704.15|707.74|704.38|707.74|704.38|707.51|704.15|0
1653606830000|2022-05-26 23:13:50|707.62|704.26|707.85|704.49|707.85|704.49|707.62|704.26|0
1653606840000|2022-05-26 23:14:00|707.74|704.38|707.85|704.49|707.85|704.49|707.74|704.38|0
1653606850000|2022-05-26 23:14:10|707.74|704.38|707.74|704.38|707.74|704.38|707.74|704.38|0
1653606860000|2022-05-26 23:14:20|707.62|704.26|707.74|704.38|707.74|704.38|707.62|704.26|0
1653606880000|2022-05-26 23:14:40|707.62|704.26|707.62|704.26|707.62|704.26|707.62|704.26|0
1653606890000|2022-05-26 23:14:50|707.74|704.38|707.62|704.26|707.74|704.38|707.62|704.26|0
1653606900000|2022-05-26 23:15:00|707.74|704.38|707.62|704.26|707.74|704.38|707.62|704.26|0
1653606910000|2022-05-26 23:15:10|707.39|704.03|707.39|704.03|707.51|704.15|707.39|704.03|0
1653606920000|2022-05-26 23:15:20|707.51|704.15|707.51|704.15|707.51|704.15|707.51|704.15|0
1653606930000|2022-05-26 23:15:30|707.39|704.03|707.39|704.03|707.39|704.03|707.39|704.03|0
1653606940000|2022-05-26 23:15:40|707.15|703.79|706.92|703.56|707.15|703.79|706.92|703.56|0
1653606950000|2022-05-26 23:15:50|707.15|703.79|707.39|704.03|707.39|704.03|707.15|703.79|0
1653606960000|2022-05-26 23:16:00|707.28|703.92|707.39|704.03|707.39|704.03|707.28|703.92|0
1653606970000|2022-05-26 23:16:10|707.28|703.92|707.28|703.92|707.28|703.92|707.28|703.92|0
1653606980000|2022-05-26 23:16:20|707.39|704.03|707.39|704.03|707.39|704.03|707.39|704.03|0
1653606990000|2022-05-26 23:16:30|707.28|703.92|707.39|704.03|707.39|704.03|707.28|703.92|0
1653607000000|2022-05-26 23:16:40|707.51|704.15|707.62|704.26|707.62|704.26|707.51|704.15|0
1653607010000|2022-05-26 23:16:50|707.85|704.49|707.62|704.26|707.85|704.49|707.62|704.26|0
1653607020000|2022-05-26 23:17:00|707.85|704.49|707.85|704.49|707.85|704.49|707.85|704.49|0
1653607030000|2022-05-26 23:17:10|707.97|704.61|708.09|704.73|708.09|704.73|707.97|704.61|0
1653607040000|2022-05-26 23:17:20|708.32|704.96|708.32|704.96|708.32|704.96|708.21|704.85|0
1653607050000|2022-05-26 23:17:30|708.21|704.85|708.09|704.73|708.21|704.85|708.09|704.73|0
1653607060000|2022-05-26 23:17:40|707.97|704.61|707.97|704.61|707.97|704.61|707.97|704.61|0
1653607070000|2022-05-26 23:17:50|708.09|704.73|708.44|705.08|708.44|705.08|708.09|704.73|0
1653607080000|2022-05-26 23:18:00|708.32|704.96|708.44|705.08|708.55|705.19|708.32|704.96|0
1653607090000|2022-05-26 23:18:10|708.67|705.31|708.67|705.31|708.67|705.31|708.67|705.31|0
1653607100000|2022-05-26 23:18:20|708.79|705.43|708.67|705.31|708.79|705.43|708.67|705.31|0
1653607110000|2022-05-26 23:18:30|708.55|705.19|708.55|705.19|708.55|705.19|708.55|705.19|0
1653607120000|2022-05-26 23:18:40|708.21|704.85|708.55|705.19|708.55|705.19|708.21|704.85|0
1653607130000|2022-05-26 23:18:50|708.44|705.08|708.32|704.96|708.44|705.08|708.32|704.96|0
1653607140000|2022-05-26 23:19:00|708.21|704.85|708.55|705.19|708.55|705.19|708.21|704.85|0
1653607160000|2022-05-26 23:19:20|708.67|705.31|708.55|705.19|708.67|705.31|708.55|705.19|0
1653607190000|2022-05-26 23:19:50|708.44|705.08|708.55|705.19|708.55|705.19|708.44|705.08|0
1653607200000|2022-05-26 23:20:00|708.32|704.96|708.32|704.96|708.32|704.96|708.32|704.96|0
1653607210000|2022-05-26 23:20:10|708.09|704.73|708.09|704.73|708.09|704.73|708.09|704.73|0
1653607260000|2022-05-26 23:21:00|707.74|704.38|707.51|704.15|707.74|704.38|707.51|704.15|0
1653607270000|2022-05-26 23:21:10|707.39|704.03|707.27|703.91|707.39|704.03|707.27|703.91|0
1653607280000|2022-05-26 23:21:20|707.39|704.03|707.39|704.03|707.39|704.03|707.27|703.91|0
1653607310000|2022-05-26 23:21:50|707.15|703.79|707.27|703.91|707.39|704.03|707.15|703.79|0
1653607320000|2022-05-26 23:22:00|707.39|704.03|707.39|704.03|707.39|704.03|707.39|704.03|0
1653607330000|2022-05-26 23:22:10|707.27|703.91|707.39|704.03|707.39|704.03|707.27|703.91|0
1653607340000|2022-05-26 23:22:20|707.62|704.26|707.39|704.03|707.62|704.26|707.39|704.03|0
1653607360000|2022-05-26 23:22:40|707.15|703.79|707.15|703.79|707.15|703.79|707.15|703.79|0
1653607370000|2022-05-26 23:22:50|707.39|704.03|707.39|704.03|707.39|704.03|707.27|703.91|0
1653607380000|2022-05-26 23:23:00|707.51|704.15|707.51|704.15|707.51|704.15|707.51|704.15|0
1653607390000|2022-05-26 23:23:10|707.62|704.26|707.62|704.26|707.62|704.26|707.51|704.15|0
1653607410000|2022-05-26 23:23:30|707.51|704.15|707.62|704.26|707.62|704.26|707.51|704.15|0
1653607420000|2022-05-26 23:23:40|707.51|704.15|707.51|704.15|707.51|704.15|707.51|704.15|0
1653607430000|2022-05-26 23:23:50|707.39|704.03|707.39|704.03|707.39|704.03|707.39|704.03|0
1653607450000|2022-05-26 23:24:10|707.51|704.15|707.39|704.03|707.51|704.15|707.39|704.03|0
1653607460000|2022-05-26 23:24:20|707.51|704.15|707.39|704.03|707.51|704.15|707.39|704.03|0
1653607470000|2022-05-26 23:24:30|707.51|704.15|707.51|704.15|707.51|704.15|707.51|704.15|0
1653607490000|2022-05-26 23:24:50|707.39|704.03|707.39|704.03|707.39|704.03|707.39|704.03|0
1653607510000|2022-05-26 23:25:10|707.27|703.91|707.15|703.79|707.27|703.91|707.15|703.79|0
1653607520000|2022-05-26 23:25:20|706.92|703.56|706.92|703.56|706.92|703.56|706.92|703.56|0
1653607530000|2022-05-26 23:25:30|707.15|703.79|706.92|703.56|707.15|703.79|706.92|703.56|0
1653607570000|2022-05-26 23:26:10|706.69|703.33|706.92|703.56|706.92|703.56|706.69|703.33|0
1653607580000|2022-05-26 23:26:20|707.15|703.79|707.27|703.91|707.27|703.91|707.15|703.79|0
1653607590000|2022-05-26 23:26:30|707.39|704.03|707.15|703.79|707.39|704.03|707.15|703.79|0
1653607600000|2022-05-26 23:26:40|707.27|703.91|707.27|703.91|707.27|703.91|707.27|703.91|0
1653607610000|2022-05-26 23:26:50|707.39|704.03|707.15|703.79|707.39|704.03|707.15|703.79|0
1653607620000|2022-05-26 23:27:00|707.27|703.91|706.69|703.33|707.27|703.91|706.69|703.33|0
1653607630000|2022-05-26 23:27:10|706.81|703.45|706.45|703.09|706.81|703.45|706.45|703.09|0
1653607640000|2022-05-26 23:27:20|706.22|702.86|706.34|702.98|706.45|703.09|706.22|702.86|0
1653607650000|2022-05-26 23:27:30|706.45|703.09|706.22|702.86|706.45|703.09|706.22|702.86|0
1653607660000|2022-05-26 23:27:40|706.34|702.98|706.22|702.86|706.34|702.98|706.22|702.86|0
1653607670000|2022-05-26 23:27:50|705.99|702.63|706.22|702.86|706.22|702.86|705.99|702.63|0
1653607690000|2022-05-26 23:28:10|706.11|702.75|706.22|702.86|706.22|702.86|706.11|702.75|0
1653607700000|2022-05-26 23:28:20|706.11|702.75|706.22|702.86|706.22|702.86|706.11|702.75|0
1653607720000|2022-05-26 23:28:40|706.45|703.09|706.45|703.09|706.45|703.09|706.45|703.09|0
1653607760000|2022-05-26 23:29:20|706.22|702.86|706.22|702.86|706.22|702.86|706.22|702.86|0
1653607780000|2022-05-26 23:29:40|706.45|703.09|706.45|703.09|706.45|703.09|706.45|703.09|0
1653607790000|2022-05-26 23:29:50|706.22|702.86|706.22|702.86|706.22|702.86|706.22|702.86|0
1653607810000|2022-05-26 23:30:10|706.45|703.09|706.45|703.09|706.45|703.09|706.45|703.09|0
1653607820000|2022-05-26 23:30:20|706.22|702.86|706.22|702.86|706.22|702.86|706.22|702.86|0
1653607840000|2022-05-26 23:30:40|706.34|702.98|706.22|702.86|706.34|702.98|706.22|702.86|0
1653607850000|2022-05-26 23:30:50|706.34|702.98|706.34|702.98|706.34|702.98|706.34|702.98|0
1653607870000|2022-05-26 23:31:10|706.22|702.86|706.22|702.86|706.22|702.86|706.22|702.86|0
1653607890000|2022-05-26 23:31:30|706.11|702.75|706.22|702.86|706.22|702.86|705.99|702.63|0
1653607900000|2022-05-26 23:31:40|705.99|702.63|705.87|702.51|705.99|702.63|705.87|702.51|0
1653607910000|2022-05-26 23:31:50|705.99|702.63|705.87|702.51|705.99|702.63|705.87|702.51|0
1653607920000|2022-05-26 23:32:00|705.99|702.63|706.22|702.86|706.22|702.86|705.99|702.63|0
1653607990000|2022-05-26 23:33:10|706.45|703.09|706.45|703.09|706.45|703.09|706.45|703.09|0
1653608000000|2022-05-26 23:33:20|706.68|703.32|706.34|702.98|706.68|703.32|706.34|702.98|0
1653608010000|2022-05-26 23:33:30|706.22|702.86|706.22|702.86|706.22|702.86|706.22|702.86|0
1653608020000|2022-05-26 23:33:40|706.45|703.09|706.22|702.86|706.45|703.09|706.22|702.86|0
1653608050000|2022-05-26 23:34:10|705.87|702.51|705.87|702.51|705.87|702.51|705.87|702.51|0
1653608060000|2022-05-26 23:34:20|705.99|702.63|705.75|702.39|705.99|702.63|705.75|702.39|0
1653608080000|2022-05-26 23:34:40|705.52|702.16|705.52|702.16|705.52|702.16|705.52|702.16|0
1653608090000|2022-05-26 23:34:50|705.29|701.93|705.29|701.93|705.29|701.93|705.29|701.93|0
1653608100000|2022-05-26 23:35:00|705.41|702.05|705.29|701.93|705.41|702.05|705.05|701.69|0
1653608110000|2022-05-26 23:35:10|705.41|702.05|705.52|702.16|705.52|702.16|705.41|702.05|0
1653608120000|2022-05-26 23:35:20|705.29|701.93|705.29|701.93|705.29|701.93|705.29|701.93|0
1653608130000|2022-05-26 23:35:30|705.41|702.05|705.41|702.05|705.41|702.05|705.41|702.05|0
1653608140000|2022-05-26 23:35:40|705.17|701.81|705.05|701.69|705.17|701.81|705.05|701.69|0
1653608150000|2022-05-26 23:35:50|704.82|701.46|704.82|701.46|704.82|701.46|704.82|701.46|0
1653608160000|2022-05-26 23:36:00|704.59|701.23|704.59|701.23|704.59|701.23|704.59|701.23|0
1653608170000|2022-05-26 23:36:10|704.48|701.12|704.48|701.12|704.48|701.12|704.48|701.12|0
1653608180000|2022-05-26 23:36:20|704.59|701.23|704.82|701.46|704.82|701.46|704.59|701.23|0
1653608190000|2022-05-26 23:36:30|705.29|701.93|704.82|701.46|705.29|701.93|704.82|701.46|0
1653608200000|2022-05-26 23:36:40|704.71|701.35|704.59|701.23|704.71|701.35|704.59|701.23|0
1653608210000|2022-05-26 23:36:50|704.82|701.46|704.82|701.46|704.82|701.46|704.82|701.46|0
1653608220000|2022-05-26 23:37:00|704.59|701.23|704.71|701.35|704.82|701.46|704.59|701.23|0
1653608230000|2022-05-26 23:37:10|704.59|701.23|704.59|701.23|704.59|701.23|704.59|701.23|0
1653608240000|2022-05-26 23:37:20|704.94|701.58|705.05|701.69|705.29|701.93|704.94|701.58|0
1653608250000|2022-05-26 23:37:30|705.29|701.93|705.17|701.81|705.29|701.93|705.17|701.81|0
1653608260000|2022-05-26 23:37:40|705.29|701.93|705.29|701.93|705.29|701.93|705.17|701.81|0
1653608270000|2022-05-26 23:37:50|705.17|701.81|705.29|701.93|705.29|701.93|705.17|701.81|0
1653608280000|2022-05-26 23:38:00|705.17|701.81|705.05|701.69|705.17|701.81|705.05|701.69|0
1653608290000|2022-05-26 23:38:10|705.17|701.81|705.17|701.81|705.17|701.81|705.17|701.81|0
1653608300000|2022-05-26 23:38:20|705.29|701.93|705.52|702.16|705.52|702.16|705.29|701.93|0
1653608310000|2022-05-26 23:38:30|705.41|702.05|705.52|702.16|705.52|702.16|705.29|701.93|0
1653608320000|2022-05-26 23:38:40|705.29|701.93|705.29|701.93|705.29|701.93|705.29|701.93|0
1653608330000|2022-05-26 23:38:50|705.05|701.69|704.94|701.58|705.05|701.69|704.94|701.58|0
1653608340000|2022-05-26 23:39:00|704.82|701.46|704.71|701.35|704.82|701.46|704.71|701.35|0
1653608350000|2022-05-26 23:39:10|704.82|701.46|704.82|701.46|704.82|701.46|704.82|701.46|0
1653608360000|2022-05-26 23:39:20|704.71|701.35|704.59|701.23|704.82|701.46|704.59|701.23|0
1653608370000|2022-05-26 23:39:30|704.71|701.35|704.59|701.23|704.71|701.35|704.59|701.23|0
1653608380000|2022-05-26 23:39:40|704.71|701.35|704.71|701.35|704.71|701.35|704.71|701.35|0
1653608390000|2022-05-26 23:39:50|704.59|701.23|704.59|701.23|704.59|701.23|704.59|701.23|0
1653608400000|2022-05-26 23:40:00|704.12|700.76|704.35|700.99|704.35|700.99|704.12|700.76|0
1653608410000|2022-05-26 23:40:10|704.12|700.76|704.01|700.65|704.12|700.76|704.01|700.65|0
1653608420000|2022-05-26 23:40:20|704.12|700.76|704.35|700.99|704.35|700.99|704.12|700.76|0
1653608430000|2022-05-26 23:40:30|704.24|700.88|704.01|700.65|704.24|700.88|704.01|700.65|0
1653608440000|2022-05-26 23:40:40|703.89|700.53|703.89|700.53|703.89|700.53|703.89|700.53|0
1653608460000|2022-05-26 23:41:00|704.12|700.76|703.89|700.53|704.12|700.76|703.89|700.53|0
1653608470000|2022-05-26 23:41:10|704.01|700.65|704.35|700.99|704.35|700.99|704.01|700.65|0
1653608480000|2022-05-26 23:41:20|704.59|701.23|704.71|701.35|704.71|701.35|704.59|701.23|0
1653608490000|2022-05-26 23:41:30|704.82|701.46|704.48|701.12|704.82|701.46|704.48|701.12|0
1653608500000|2022-05-26 23:41:40|704.35|700.99|704.35|700.99|704.35|700.99|704.35|700.99|0
1653608510000|2022-05-26 23:41:50|704.12|700.76|704.12|700.76|704.24|700.88|704.12|700.76|0
1653608520000|2022-05-26 23:42:00|704.01|700.65|704.35|700.99|704.35|700.99|704.01|700.65|0
1653608530000|2022-05-26 23:42:10|704.12|700.76|704.12|700.76|704.12|700.76|703.89|700.53|0
1653608550000|2022-05-26 23:42:30|704.35|700.99|704.47|701.11|704.47|701.11|704.35|700.99|0
1653608560000|2022-05-26 23:42:40|704.35|700.99|704.59|701.23|704.59|701.23|704.35|700.99|0
1653608570000|2022-05-26 23:42:50|704.35|700.99|704.47|701.11|704.47|701.11|704.35|700.99|0
1653608580000|2022-05-26 23:43:00|704.59|701.23|704.35|700.99|704.59|701.23|704.35|700.99|0
1653608590000|2022-05-26 23:43:10|704.59|701.23|704.47|701.11|704.59|701.23|704.47|701.11|0
1653608600000|2022-05-26 23:43:20|704.59|701.23|704.47|701.11|704.59|701.23|704.47|701.11|0
1653608610000|2022-05-26 23:43:30|704.59|701.23|704.59|701.23|704.71|701.35|704.59|701.23|0
1653608620000|2022-05-26 23:43:40|704.71|701.35|704.71|701.35|704.71|701.35|704.71|701.35|0
1653608630000|2022-05-26 23:43:50|704.47|701.11|704.59|701.23|704.71|701.35|704.47|701.11|0
1653608640000|2022-05-26 23:44:00|704.35|700.99|704.47|701.11|704.47|701.11|704.35|700.99|0
1653608650000|2022-05-26 23:44:10|704.35|700.99|704.47|701.11|704.47|701.11|704.35|700.99|0
1653608660000|2022-05-26 23:44:20|704.35|700.99|704.82|701.46|704.82|701.46|704.35|700.99|0
1653608670000|2022-05-26 23:44:30|704.59|701.23|704.59|701.23|704.59|701.23|704.59|701.23|0
1653608680000|2022-05-26 23:44:40|704.35|700.99|704.47|701.11|704.47|701.11|704.35|700.99|0
1653608700000|2022-05-26 23:45:00|704.35|700.99|704.47|701.11|704.59|701.23|704.35|700.99|0
1653608710000|2022-05-26 23:45:10|704.59|701.23|704.12|700.76|704.59|701.23|704.12|700.76|0
1653608720000|2022-05-26 23:45:20|704.24|700.88|704.12|700.76|704.24|700.88|703.89|700.53|0
1653608730000|2022-05-26 23:45:30|703.89|700.53|704.01|700.65|704.12|700.76|703.89|700.53|0
1653608740000|2022-05-26 23:45:40|704.12|700.76|704.01|700.65|704.12|700.76|704.01|700.65|0
1653608750000|2022-05-26 23:45:50|704.12|700.76|704.12|700.76|704.12|700.76|704.12|700.76|0
1653608760000|2022-05-26 23:46:00|703.89|700.53|703.89|700.53|703.89|700.53|703.89|700.53|0
1653608770000|2022-05-26 23:46:10|704.01|700.65|704.01|700.65|704.01|700.65|704.01|700.65|0
1653608780000|2022-05-26 23:46:20|703.89|700.53|704.01|700.65|704.01|700.65|703.89|700.53|0
1653608790000|2022-05-26 23:46:30|703.89|700.53|703.89|700.53|703.89|700.53|703.89|700.53|0
1653608800000|2022-05-26 23:46:40|704.01|700.65|703.89|700.53|704.01|700.65|703.89|700.53|0
1653608830000|2022-05-26 23:47:10|704.01|700.65|704.12|700.76|704.12|700.76|704.01|700.65|0
1653608840000|2022-05-26 23:47:20|704.35|700.99|704.12|700.76|704.35|700.99|704.12|700.76|0
1653608850000|2022-05-26 23:47:30|703.89|700.53|703.89|700.53|703.89|700.53|703.89|700.53|0
1653608860000|2022-05-26 23:47:40|703.65|700.29|703.89|700.53|703.89|700.53|703.65|700.29|0
1653608870000|2022-05-26 23:47:50|704.12|700.76|704.12|700.76|704.12|700.76|704.12|700.76|0
1653608880000|2022-05-26 23:48:00|704.01|700.65|703.89|700.53|704.01|700.65|703.89|700.53|0
1653608900000|2022-05-26 23:48:20|703.65|700.29|703.65|700.29|703.65|700.29|703.65|700.29|0
1653608910000|2022-05-26 23:48:30|703.54|700.18|703.54|700.18|703.54|700.18|703.54|700.18|0
1653608920000|2022-05-26 23:48:40|703.42|700.06|703.19|699.83|703.42|700.06|703.19|699.83|0
1653608940000|2022-05-26 23:49:00|703.31|699.95|703.42|700.06|703.42|700.06|703.19|699.83|0
1653608950000|2022-05-26 23:49:10|703.54|700.18|703.89|700.53|703.89|700.53|703.54|700.18|0
1653608960000|2022-05-26 23:49:20|704.01|700.65|704.12|700.76|704.35|700.99|704.01|700.65|0
1653608970000|2022-05-26 23:49:30|704.24|700.88|704.35|700.99|704.35|700.99|704.12|700.76|0
1653608980000|2022-05-26 23:49:40|704.59|701.23|704.59|701.23|704.59|701.23|704.59|701.23|0
1653608990000|2022-05-26 23:49:50|704.47|701.11|704.59|701.23|704.59|701.23|704.47|701.11|0
1653609000000|2022-05-26 23:50:00|704.01|700.65|704.12|700.76|704.12|700.76|703.89|700.53|0
1653609010000|2022-05-26 23:50:10|704.01|700.65|704.01|700.65|704.12|700.76|704.01|700.65|0
1653609020000|2022-05-26 23:50:20|704.12|700.76|704.12|700.76|704.24|700.88|704.12|700.76|0
1653609030000|2022-05-26 23:50:30|704.35|700.99|704.35|700.99|704.35|700.99|704.35|700.99|0
1653609040000|2022-05-26 23:50:40|704.24|700.88|704.35|700.99|704.35|700.99|704.24|700.88|0
1653609050000|2022-05-26 23:50:50|704.47|701.11|704.35|700.99|704.59|701.23|704.35|700.99|0
1653609060000|2022-05-26 23:51:00|704.24|700.88|704.35|700.99|704.35|700.99|704.24|700.88|0
1653609070000|2022-05-26 23:51:10|704.24|700.88|704.24|700.88|704.24|700.88|704.24|700.88|0
1653609080000|2022-05-26 23:51:20|704.35|700.99|704.59|701.23|704.59|701.23|704.35|700.99|0
1653609090000|2022-05-26 23:51:30|704.82|701.46|704.82|701.46|704.82|701.46|704.82|701.46|0
1653609100000|2022-05-26 23:51:40|704.59|701.23|704.82|701.46|704.82|701.46|704.59|701.23|0
1653609110000|2022-05-26 23:51:50|704.94|701.58|705.05|701.69|705.05|701.69|704.94|701.58|0
1653609120000|2022-05-26 23:52:00|704.82|701.46|705.05|701.69|705.05|701.69|704.82|701.46|0
1653609130000|2022-05-26 23:52:10|704.94|701.58|704.82|701.46|705.05|701.69|704.82|701.46|0
1653609140000|2022-05-26 23:52:20|705.05|701.69|705.28|701.92|705.28|701.92|705.05|701.69|0
1653609150000|2022-05-26 23:52:30|705.05|701.69|705.05|701.69|705.05|701.69|705.05|701.69|0
1653609170000|2022-05-26 23:52:50|704.94|701.58|704.94|701.58|704.94|701.58|704.94|701.58|0
1653609180000|2022-05-26 23:53:00|704.82|701.46|704.58|701.22|704.82|701.46|704.58|701.22|0
1653609190000|2022-05-26 23:53:10|704.35|700.99|704.12|700.76|704.35|700.99|704.12|700.76|0
1653609200000|2022-05-26 23:53:20|704.24|700.88|705.28|701.92|705.28|701.92|704.24|700.88|0
1653609210000|2022-05-26 23:53:30|705.05|701.69|705.75|702.39|705.75|702.39|705.05|701.69|0
1653609220000|2022-05-26 23:53:40|705.52|702.16|705.52|702.16|705.52|702.16|705.52|702.16|0
1653609230000|2022-05-26 23:53:50|705.4|702.04|705.28|701.92|705.4|702.04|705.28|701.92|0
1653609240000|2022-05-26 23:54:00|705.17|701.81|705.05|701.69|705.17|701.81|705.05|701.69|0
1653609260000|2022-05-26 23:54:20|704.82|701.46|705.05|701.69|705.05|701.69|704.82|701.46|0
1653609270000|2022-05-26 23:54:30|704.82|701.46|704.82|701.46|704.82|701.46|704.71|701.35|0
1653609280000|2022-05-26 23:54:40|705.05|701.69|705.05|701.69|705.05|701.69|705.05|701.69|0
1653609290000|2022-05-26 23:54:50|704.58|701.22|704.58|701.22|704.58|701.22|704.58|701.22|0
1653609300000|2022-05-26 23:55:00|704.82|701.46|704.58|701.22|704.82|701.46|704.58|701.22|0
1653609340000|2022-05-26 23:55:40|704.47|701.11|704.58|701.22|704.58|701.22|704.47|701.11|0
1653609350000|2022-05-26 23:55:50|704.47|701.11|704.35|700.99|704.47|701.11|704.35|700.99|0
1653609360000|2022-05-26 23:56:00|704.58|701.22|704.58|701.22|704.58|701.22|704.58|701.22|0
1653609370000|2022-05-26 23:56:10|704.82|701.46|704.82|701.46|704.82|701.46|704.82|701.46|0
1653609380000|2022-05-26 23:56:20|705.05|701.69|704.71|701.35|705.05|701.69|704.58|701.22|0
1653609390000|2022-05-26 23:56:30|704.82|701.46|704.47|701.11|704.82|701.46|704.47|701.11|0
1653609400000|2022-05-26 23:56:40|704.58|701.22|704.47|701.11|704.71|701.35|704.47|701.11|0
1653609410000|2022-05-26 23:56:50|704.24|700.88|704.35|700.99|704.35|700.99|704.24|700.88|0
1653609430000|2022-05-26 23:57:10|704.47|701.11|704.58|701.22|704.58|701.22|704.47|701.11|0
1653609440000|2022-05-26 23:57:20|704.82|701.46|705.28|701.92|705.28|701.92|704.82|701.46|0
1653609450000|2022-05-26 23:57:30|704.82|701.46|705.05|701.69|705.05|701.69|704.82|701.46|0
1653609470000|2022-05-26 23:57:50|705.28|701.92|705.28|701.92|705.28|701.92|705.28|701.92|0
1653609490000|2022-05-26 23:58:10|705.17|701.81|705.17|701.81|705.17|701.81|705.17|701.81|0
1653609500000|2022-05-26 23:58:20|705.28|701.92|705.05|701.69|705.28|701.92|705.05|701.69|0
1653609510000|2022-05-26 23:58:30|704.82|701.46|704.35|700.99|704.82|701.46|704.35|700.99|0
1653609520000|2022-05-26 23:58:40|704.82|701.46|704.71|701.35|704.82|701.46|704.71|701.35|0
1653609530000|2022-05-26 23:58:50|704.82|701.46|704.71|701.35|704.82|701.46|704.71|701.35|0
1653609540000|2022-05-26 23:59:00|704.82|701.46|704.82|701.46|704.82|701.46|704.82|701.46|0
1653609550000|2022-05-26 23:59:10|704.71|701.35|704.82|701.46|704.82|701.46|704.71|701.35|0
1653609560000|2022-05-26 23:59:20|704.94|701.58|705.17|701.81|705.17|701.81|704.94|701.58|0
1653609570000|2022-05-26 23:59:30|705.05|701.69|705.28|701.92|705.28|701.92|705.05|701.69|0
1653609580000|2022-05-26 23:59:40|705.05|701.69|705.28|701.92|705.28|701.92|705.05|701.69|0
1653609590000|2022-05-26 23:59:50|705.4|702.04|705.4|702.04|705.4|702.04|705.4|702.04|0
1653609600000|2022-05-27 00:00:00|705.28|701.92|705.28|701.92|705.4|702.04|705.28|701.92|0
1653609610000|2022-05-27 00:00:10|704.94|701.58|704.94|701.58|704.94|701.58|704.94|701.58|0
1653609620000|2022-05-27 00:00:20|704.82|701.46|705.28|701.92|705.28|701.92|704.82|701.46|0
1653609630000|2022-05-27 00:00:30|705.17|701.81|705.05|701.69|705.28|701.92|705.05|701.69|0
1653609640000|2022-05-27 00:00:40|705.28|701.92|705.28|701.92|705.28|701.92|705.28|701.92|0
1653609650000|2022-05-27 00:00:50|705.52|702.16|705.75|702.39|705.75|702.39|705.52|702.16|0
1653609660000|2022-05-27 00:01:00|705.52|702.16|705.52|702.16|705.52|702.16|705.52|702.16|0
1653609670000|2022-05-27 00:01:10|705.75|702.39|705.75|702.39|705.75|702.39|705.75|702.39|0
1653609690000|2022-05-27 00:01:30|705.98|702.62|705.87|702.51|705.98|702.62|705.75|702.39|0
1653609700000|2022-05-27 00:01:40|705.52|702.16|705.17|701.81|705.52|702.16|705.17|701.81|0
1653609710000|2022-05-27 00:01:50|705.05|701.69|704.35|700.99|705.05|701.69|704.35|700.99|0
1653609720000|2022-05-27 00:02:00|704.12|700.76|703.65|700.29|704.12|700.76|703.65|700.29|0
1653609730000|2022-05-27 00:02:10|703.42|700.06|703.19|699.83|703.42|700.06|702.95|699.59|0
1653609740000|2022-05-27 00:02:20|703.42|700.06|703.77|700.41|703.77|700.41|703.42|700.06|0
1653609750000|2022-05-27 00:02:30|703.88|700.52|704.12|700.76|704.12|700.76|703.88|700.52|0
1653609760000|2022-05-27 00:02:40|704.01|700.65|703.42|700.06|704.01|700.65|703.42|700.06|0
1653609770000|2022-05-27 00:02:50|703.54|700.18|703.42|700.06|703.65|700.29|703.42|700.06|0
1653609780000|2022-05-27 00:03:00|704.35|700.99|704.82|701.46|704.82|701.46|704.35|700.99|0
1653609790000|2022-05-27 00:03:10|704.35|700.99|705.05|701.69|705.05|701.69|704.35|700.99|0
1653609800000|2022-05-27 00:03:20|705.28|701.92|704.7|701.34|705.28|701.92|704.7|701.34|0
1653609810000|2022-05-27 00:03:30|704.58|701.22|704.35|700.99|704.58|701.22|704.35|700.99|0
1653609820000|2022-05-27 00:03:40|704.47|701.11|704.58|701.22|704.58|701.22|704.35|700.99|0
1653609830000|2022-05-27 00:03:50|704.47|701.11|704.58|701.22|704.58|701.22|704.47|701.11|0
1653609840000|2022-05-27 00:04:00|704.82|701.46|704.35|700.99|704.82|701.46|704.35|700.99|0
1653609850000|2022-05-27 00:04:10|704.7|701.34|704.82|701.46|704.82|701.46|704.7|701.34|0
1653609860000|2022-05-27 00:04:20|704.7|701.34|704.7|701.34|704.7|701.34|704.7|701.34|0
1653609870000|2022-05-27 00:04:30|704.82|701.46|705.05|701.69|705.17|701.81|704.82|701.46|0
1653609880000|2022-05-27 00:04:40|705.17|701.81|704.7|701.34|705.17|701.81|704.7|701.34|0
1653609890000|2022-05-27 00:04:50|704.82|701.46|704.58|701.22|704.82|701.46|704.58|701.22|0
1653609900000|2022-05-27 00:05:00|704.35|700.99|704.58|701.22|704.58|701.22|704.35|700.99|0
1653609910000|2022-05-27 00:05:10|704.7|701.34|704.35|700.99|704.7|701.34|704.35|700.99|0
1653609920000|2022-05-27 00:05:20|704.47|701.11|703.42|700.06|704.47|701.11|703.42|700.06|0
1653609930000|2022-05-27 00:05:30|703.65|700.29|703.65|700.29|703.88|700.52|703.65|700.29|0
1653609940000|2022-05-27 00:05:40|703.42|700.06|703.65|700.29|703.65|700.29|703.42|700.06|0
1653609950000|2022-05-27 00:05:50|703.42|700.06|704.01|700.65|704.12|700.76|703.42|700.06|0
1653609960000|2022-05-27 00:06:00|704.12|700.76|703.42|700.06|704.12|700.76|703.42|700.06|0
1653609970000|2022-05-27 00:06:10|703.65|700.29|703.88|700.52|704.35|700.99|703.65|700.29|0
1653609980000|2022-05-27 00:06:20|703.54|700.18|703.65|700.29|703.65|700.29|703.54|700.18|0
1653609990000|2022-05-27 00:06:30|703.42|700.06|703.65|700.29|703.65|700.29|703.42|700.06|0
1653610000000|2022-05-27 00:06:40|703.42|700.06|703.65|700.29|703.65|700.29|703.42|700.06|0
1653610010000|2022-05-27 00:06:50|703.54|700.18|703.65|700.29|703.65|700.29|703.54|700.18|0
1653610020000|2022-05-27 00:07:00|703.88|700.52|704.01|700.65|704.12|700.76|703.88|700.52|0
1653610030000|2022-05-27 00:07:10|704.12|700.76|704.01|700.65|704.12|700.76|704.01|700.65|0
1653610040000|2022-05-27 00:07:20|703.88|700.52|704.12|700.76|704.12|700.76|703.88|700.52|0
1653610050000|2022-05-27 00:07:30|704.35|700.99|704.58|701.22|704.58|701.22|704.35|700.99|0
1653610060000|2022-05-27 00:07:40|704.82|701.46|705.05|701.69|705.05|701.69|704.82|701.46|0
1653610070000|2022-05-27 00:07:50|705.28|701.92|705.28|701.92|705.28|701.92|705.05|701.69|0
1653610080000|2022-05-27 00:08:00|705.51|702.15|705.75|702.39|705.75|702.39|705.51|702.15|0
1653610090000|2022-05-27 00:08:10|705.51|702.15|705.75|702.39|705.75|702.39|705.51|702.15|0
1653610100000|2022-05-27 00:08:20|705.51|702.15|705.75|702.39|705.75|702.39|705.51|702.15|0
1653610110000|2022-05-27 00:08:30|705.51|702.15|705.4|702.04|705.51|702.15|705.4|702.04|0
1653610120000|2022-05-27 00:08:40|705.51|702.15|705.4|702.04|705.51|702.15|705.4|702.04|0
1653610130000|2022-05-27 00:08:50|705.28|701.92|705.28|701.92|705.51|702.15|705.28|701.92|0
1653610140000|2022-05-27 00:09:00|705.51|702.15|705.05|701.69|705.51|702.15|705.05|701.69|0
1653610150000|2022-05-27 00:09:10|705.51|702.15|705.28|701.92|705.51|702.15|705.28|701.92|0
1653610160000|2022-05-27 00:09:20|705.51|702.15|705.75|702.39|705.75|702.39|705.51|702.15|0
1653610170000|2022-05-27 00:09:30|705.64|702.28|705.51|702.15|705.64|702.28|705.51|702.15|0
1653610180000|2022-05-27 00:09:40|705.75|702.39|705.75|702.39|705.75|702.39|705.51|702.15|0
1653610190000|2022-05-27 00:09:50|705.51|702.15|705.51|702.15|705.75|702.39|705.51|702.15|0
1653610200000|2022-05-27 00:10:00|705.75|702.39|705.75|702.39|705.75|702.39|705.51|702.15|0
1653610210000|2022-05-27 00:10:10|705.51|702.15|705.75|702.39|705.75|702.39|705.51|702.15|0
1653610220000|2022-05-27 00:10:20|705.63|702.27|705.51|702.15|705.63|702.27|705.51|702.15|0
1653610230000|2022-05-27 00:10:30|705.28|701.92|705.4|702.04|705.4|702.04|705.28|701.92|0
1653610240000|2022-05-27 00:10:40|705.51|702.15|705.75|702.39|705.75|702.39|705.4|702.04|0
1653610260000|2022-05-27 00:11:00|705.63|702.27|706.68|703.32|706.68|703.32|705.63|702.27|0
1653610270000|2022-05-27 00:11:10|706.45|703.09|707.14|703.78|707.14|703.78|706.45|703.09|0
1653610280000|2022-05-27 00:11:20|707.38|704.02|707.61|704.25|707.61|704.25|707.38|704.02|0
1653610290000|2022-05-27 00:11:30|707.38|704.02|707.27|703.91|707.38|704.02|707.14|703.78|0
1653610300000|2022-05-27 00:11:40|707.5|704.14|707.61|704.25|707.61|704.25|707.5|704.14|0
1653610310000|2022-05-27 00:11:50|707.38|704.02|707.61|704.25|707.61|704.25|707.38|704.02|0
1653610320000|2022-05-27 00:12:00|707.38|704.02|707.27|703.91|707.38|704.02|707.27|703.91|0
1653610330000|2022-05-27 00:12:10|707.14|703.78|707.14|703.78|707.14|703.78|707.14|703.78|0
1653610340000|2022-05-27 00:12:20|706.68|703.32|707.14|703.78|707.14|703.78|706.68|703.32|0
1653610350000|2022-05-27 00:12:30|706.91|703.55|707.14|703.78|707.38|704.02|706.91|703.55|0
1653610360000|2022-05-27 00:12:40|706.91|703.55|706.8|703.44|706.91|703.55|706.8|703.44|0
1653610370000|2022-05-27 00:12:50|706.68|703.32|707.38|704.02|707.38|704.02|706.68|703.32|0
1653610380000|2022-05-27 00:13:00|707.14|703.78|706.91|703.55|707.14|703.78|706.91|703.55|0
1653610390000|2022-05-27 00:13:10|707.03|703.67|707.27|703.91|707.38|704.02|707.03|703.67|0
1653610400000|2022-05-27 00:13:20|707.38|704.02|707.14|703.78|707.38|704.02|707.14|703.78|0
1653610410000|2022-05-27 00:13:30|707.38|704.02|707.14|703.78|707.38|704.02|707.14|703.78|0
1653610420000|2022-05-27 00:13:40|707.38|704.02|707.84|704.48|707.84|704.48|707.38|704.02|0
1653610430000|2022-05-27 00:13:50|707.14|703.78|707.38|704.02|707.38|704.02|707.14|703.78|0
1653610440000|2022-05-27 00:14:00|707.61|704.25|707.38|704.02|707.61|704.25|707.38|704.02|0
1653610450000|2022-05-27 00:14:10|707.61|704.25|707.61|704.25|707.61|704.25|707.61|704.25|0
1653610460000|2022-05-27 00:14:20|707.73|704.37|707.61|704.25|707.73|704.37|707.61|704.25|0
1653610470000|2022-05-27 00:14:30|707.38|704.02|706.91|703.55|707.38|704.02|706.91|703.55|0
1653610480000|2022-05-27 00:14:40|707.03|703.67|707.14|703.78|707.14|703.78|706.91|703.55|0
1653610490000|2022-05-27 00:14:50|707.03|703.67|707.27|703.91|707.27|703.91|706.91|703.55|0
1653610500000|2022-05-27 00:15:00|707.14|703.78|707.38|704.02|707.38|704.02|707.14|703.78|0
1653610510000|2022-05-27 00:15:10|707.27|703.91|707.03|703.67|707.38|704.02|707.03|703.67|0
1653610520000|2022-05-27 00:15:20|707.38|704.02|707.14|703.78|707.38|704.02|707.14|703.78|0
1653610530000|2022-05-27 00:15:30|706.91|703.55|706.68|703.32|706.91|703.55|706.68|703.32|0
1653610540000|2022-05-27 00:15:40|706.91|703.55|706.91|703.55|706.91|703.55|706.91|703.55|0
1653610550000|2022-05-27 00:15:50|706.68|703.32|706.68|703.32|706.68|703.32|706.68|703.32|0
1653610560000|2022-05-27 00:16:00|706.91|703.55|706.91|703.55|707.14|703.78|706.91|703.55|0
1653610570000|2022-05-27 00:16:10|706.8|703.44|706.68|703.32|706.8|703.44|706.68|703.32|0
1653610580000|2022-05-27 00:16:20|706.57|703.21|706.44|703.08|706.57|703.21|706.44|703.08|0
1653610590000|2022-05-27 00:16:30|706.57|703.21|706.44|703.08|706.57|703.21|706.44|703.08|0
1653610600000|2022-05-27 00:16:40|705.87|702.51|705.75|702.39|705.87|702.51|705.75|702.39|0
1653610610000|2022-05-27 00:16:50|705.51|702.15|705.51|702.15|705.51|702.15|705.51|702.15|0
1653610620000|2022-05-27 00:17:00|705.28|701.92|705.75|702.39|705.75|702.39|705.28|701.92|0
1653610630000|2022-05-27 00:17:10|706.21|702.85|706.44|703.08|706.68|703.32|706.21|702.85|0
1653610640000|2022-05-27 00:17:20|706.68|703.32|706.1|702.74|706.68|703.32|706.1|702.74|0
1653610650000|2022-05-27 00:17:30|706.21|702.85|706.44|703.08|706.44|703.08|706.21|702.85|0
1653610660000|2022-05-27 00:17:40|706.68|703.32|706.44|703.08|706.68|703.32|706.44|703.08|0
1653610670000|2022-05-27 00:17:50|706.33|702.97|706.44|703.08|706.57|703.21|706.33|702.97|0
1653610680000|2022-05-27 00:18:00|706.68|703.32|706.44|703.08|706.68|703.32|706.44|703.08|0
1653610690000|2022-05-27 00:18:10|706.68|703.32|707.14|703.78|707.14|703.78|706.68|703.32|0
1653610700000|2022-05-27 00:18:20|707.73|704.37|708.08|704.72|708.08|704.72|707.61|704.25|0
1653610710000|2022-05-27 00:18:30|708.31|704.95|708.08|704.72|708.31|704.95|708.08|704.72|0
1653610720000|2022-05-27 00:18:40|707.73|704.37|707.73|704.37|707.73|704.37|707.73|704.37|0
1653610730000|2022-05-27 00:18:50|707.84|704.48|707.73|704.37|707.84|704.48|707.73|704.37|0
1653610740000|2022-05-27 00:19:00|707.38|704.02|707.14|703.78|707.38|704.02|707.14|703.78|0
1653610750000|2022-05-27 00:19:10|707.03|703.67|707.14|703.78|707.14|703.78|707.03|703.67|0
1653610760000|2022-05-27 00:19:20|706.91|703.55|707.14|703.78|707.14|703.78|706.91|703.55|0
1653610770000|2022-05-27 00:19:30|706.91|703.55|706.8|703.44|706.91|703.55|706.8|703.44|0
1653610780000|2022-05-27 00:19:40|706.44|703.08|705.98|702.62|706.44|703.08|705.75|702.39|0
1653610800000|2022-05-27 00:20:00|705.75|702.39|705.51|702.15|705.75|702.39|705.51|702.15|0
1653610810000|2022-05-27 00:20:10|705.28|701.92|705.28|701.92|705.28|701.92|705.05|701.69|0
1653610820000|2022-05-27 00:20:20|705.51|702.15|705.75|702.39|705.75|702.39|705.51|702.15|0
1653610830000|2022-05-27 00:20:30|705.63|702.27|705.74|702.38|705.74|702.38|705.51|702.15|0
1653610840000|2022-05-27 00:20:40|705.28|701.92|705.28|701.92|705.28|701.92|705.28|701.92|0
1653610850000|2022-05-27 00:20:50|705.51|702.15|705.28|701.92|705.51|702.15|705.28|701.92|0
1653610860000|2022-05-27 00:21:00|705.51|702.15|705.74|702.38|705.74|702.38|705.51|702.15|0
1653610870000|2022-05-27 00:21:10|705.51|702.15|705.63|702.27|705.74|702.38|705.51|702.15|0
1653610880000|2022-05-27 00:21:20|705.51|702.15|705.74|702.38|705.74|702.38|705.51|702.15|0
1653610890000|2022-05-27 00:21:30|705.98|702.62|705.51|702.15|705.98|702.62|705.51|702.15|0
1653610910000|2022-05-27 00:21:50|705.74|702.38|705.74|702.38|705.74|702.38|705.74|702.38|0
1653610920000|2022-05-27 00:22:00|705.51|702.15|705.98|702.62|705.98|702.62|705.51|702.15|0
1653610930000|2022-05-27 00:22:10|705.74|702.38|705.74|702.38|705.74|702.38|705.74|702.38|0
1653610940000|2022-05-27 00:22:20|706.21|702.85|706.1|702.74|706.21|702.85|706.1|702.74|0
1653610950000|2022-05-27 00:22:30|705.98|702.62|706.21|702.85|706.21|702.85|705.98|702.62|0
1653610960000|2022-05-27 00:22:40|706.33|702.97|706.21|702.85|706.44|703.08|706.21|702.85|0
1653610970000|2022-05-27 00:22:50|706.44|703.08|706.44|703.08|706.44|703.08|706.33|702.97|0
1653610990000|2022-05-27 00:23:10|706.56|703.2|706.56|703.2|706.68|703.32|706.56|703.2|0
1653611000000|2022-05-27 00:23:20|706.21|702.85|706.21|702.85|706.33|702.97|706.21|702.85|0
1653611010000|2022-05-27 00:23:30|706.44|703.08|706.44|703.08|706.44|703.08|706.44|703.08|0
1653611020000|2022-05-27 00:23:40|706.68|703.32|706.21|702.85|706.68|703.32|706.21|702.85|0
1653611030000|2022-05-27 00:23:50|706.68|703.32|706.44|703.08|706.68|703.32|706.44|703.08|0
1653611040000|2022-05-27 00:24:00|706.21|702.85|705.74|702.38|706.21|702.85|705.74|702.38|0
1653611050000|2022-05-27 00:24:10|705.63|702.27|705.87|702.51|705.87|702.51|705.63|702.27|0
1653611060000|2022-05-27 00:24:20|705.98|702.62|705.74|702.38|705.98|702.62|705.74|702.38|0
1653611070000|2022-05-27 00:24:30|705.63|702.27|705.74|702.38|705.74|702.38|705.51|702.15|0
1653611080000|2022-05-27 00:24:40|705.98|702.62|706.33|702.97|706.44|703.08|705.98|702.62|0
1653611090000|2022-05-27 00:24:50|706.21|702.85|705.98|702.62|706.33|702.97|705.98|702.62|0
1653611100000|2022-05-27 00:25:00|705.87|702.51|705.74|702.38|705.87|702.51|705.74|702.38|0
1653611110000|2022-05-27 00:25:10|705.87|702.51|705.98|702.62|705.98|702.62|705.87|702.51|0
1653611120000|2022-05-27 00:25:20|705.87|702.51|705.98|702.62|705.98|702.62|705.87|702.51|0
1653611140000|2022-05-27 00:25:40|705.74|702.38|705.98|702.62|705.98|702.62|705.74|702.38|0
1653611150000|2022-05-27 00:25:50|705.87|702.51|705.87|702.51|705.87|702.51|705.87|702.51|0
1653611160000|2022-05-27 00:26:00|705.98|702.62|705.98|702.62|705.98|702.62|705.87|702.51|0
1653611170000|2022-05-27 00:26:10|706.21|702.85|705.98|702.62|706.21|702.85|705.98|702.62|0
1653611180000|2022-05-27 00:26:20|706.21|702.85|705.98|702.62|706.21|702.85|705.98|702.62|0
1653611190000|2022-05-27 00:26:30|706.21|702.85|706.21|702.85|706.21|702.85|705.98|702.62|0
1653611200000|2022-05-27 00:26:40|706.1|702.74|705.74|702.38|706.1|702.74|705.74|702.38|0
1653611210000|2022-05-27 00:26:50|705.87|702.51|705.98|702.62|705.98|702.62|705.87|702.51|0
1653611220000|2022-05-27 00:27:00|705.87|702.51|705.87|702.51|705.87|702.51|705.87|702.51|0
1653611230000|2022-05-27 00:27:10|705.74|702.38|705.87|702.51|705.87|702.51|705.74|702.38|0
1653611240000|2022-05-27 00:27:20|705.74|702.38|705.98|702.62|705.98|702.62|705.74|702.38|0
1653611250000|2022-05-27 00:27:30|706.1|702.74|706.21|702.85|706.21|702.85|706.1|702.74|0
1653611260000|2022-05-27 00:27:40|706.1|702.74|706.21|702.85|706.21|702.85|706.1|702.74|0
1653611280000|2022-05-27 00:28:00|706.44|703.08|706.33|702.97|706.68|703.32|706.21|702.85|0
1653611290000|2022-05-27 00:28:10|706.44|703.08|706.33|702.97|706.44|703.08|706.21|702.85|0
1653611300000|2022-05-27 00:28:20|706.44|703.08|706.44|703.08|706.44|703.08|706.44|703.08|0
1653611310000|2022-05-27 00:28:30|706.68|703.32|706.56|703.2|706.68|703.32|706.44|703.08|0
1653611320000|2022-05-27 00:28:40|706.44|703.08|706.44|703.08|706.44|703.08|706.44|703.08|0
1653611330000|2022-05-27 00:28:50|706.33|702.97|706.21|702.85|706.44|703.08|706.21|702.85|0
1653611340000|2022-05-27 00:29:00|706.44|703.08|706.33|702.97|706.44|703.08|706.33|702.97|0
1653611350000|2022-05-27 00:29:10|706.21|702.85|705.98|702.62|706.21|702.85|705.98|702.62|0
1653611360000|2022-05-27 00:29:20|706.1|702.74|705.86|702.5|706.1|702.74|705.86|702.5|0
1653611370000|2022-05-27 00:29:30|705.98|702.62|705.98|702.62|705.98|702.62|705.98|702.62|0
1653611380000|2022-05-27 00:29:40|705.74|702.38|705.74|702.38|705.74|702.38|705.74|702.38|0
1653611390000|2022-05-27 00:29:50|705.98|702.62|705.98|702.62|705.98|702.62|705.98|702.62|0
1653611400000|2022-05-27 00:30:00|705.74|702.38|705.98|702.62|705.98|702.62|705.74|702.38|0
1653611410000|2022-05-27 00:30:10|706.21|702.85|705.98|702.62|706.21|702.85|705.98|702.62|0
1653611430000|2022-05-27 00:30:30|705.74|702.38|705.63|702.27|705.74|702.38|705.51|702.15|0
1653611440000|2022-05-27 00:30:40|705.74|702.38|705.86|702.5|705.86|702.5|705.74|702.38|0
1653611450000|2022-05-27 00:30:50|705.98|702.62|705.74|702.38|705.98|702.62|705.74|702.38|0
1653611460000|2022-05-27 00:31:00|705.98|702.62|705.98|702.62|705.98|702.62|705.86|702.5|0
1653611470000|2022-05-27 00:31:10|705.86|702.5|705.51|702.15|705.86|702.5|705.51|702.15|0
1653611480000|2022-05-27 00:31:20|705.04|701.68|705.28|701.92|705.28|701.92|705.04|701.68|0
1653611490000|2022-05-27 00:31:30|705.51|702.15|705.51|702.15|705.51|702.15|705.51|702.15|0
1653611520000|2022-05-27 00:32:00|705.74|702.38|705.74|702.38|705.74|702.38|705.74|702.38|0
1653611530000|2022-05-27 00:32:10|705.98|702.62|705.98|702.62|705.98|702.62|705.98|702.62|0
1653611540000|2022-05-27 00:32:20|705.74|702.38|705.74|702.38|705.74|702.38|705.74|702.38|0
1653611550000|2022-05-27 00:32:30|705.51|702.15|705.51|702.15|705.51|702.15|705.28|701.92|0
1653611560000|2022-05-27 00:32:40|705.28|701.92|705.28|701.92|705.28|701.92|705.28|701.92|0
1653611580000|2022-05-27 00:33:00|705.51|702.15|705.51|702.15|705.51|702.15|705.51|702.15|0
1653611590000|2022-05-27 00:33:10|705.74|702.38|705.74|702.38|705.74|702.38|705.74|702.38|0
1653611600000|2022-05-27 00:33:20|705.51|702.15|705.51|702.15|705.51|702.15|705.51|702.15|0
1653611620000|2022-05-27 00:33:40|705.63|702.27|705.51|702.15|705.63|702.27|705.51|702.15|0
1653611630000|2022-05-27 00:33:50|705.28|701.92|705.4|702.04|705.51|702.15|705.28|701.92|0
1653611640000|2022-05-27 00:34:00|705.51|702.15|705.28|701.92|705.51|702.15|705.28|701.92|0
1653611650000|2022-05-27 00:34:10|705.51|702.15|705.74|702.38|705.74|702.38|705.51|702.15|0
1653611660000|2022-05-27 00:34:20|705.98|702.62|705.98|702.62|705.98|702.62|705.98|702.62|0
1653611670000|2022-05-27 00:34:30|705.86|702.5|705.74|702.38|705.86|702.5|705.74|702.38|0
1653611690000|2022-05-27 00:34:50|705.86|702.5|705.86|702.5|705.86|702.5|705.74|702.38|0
1653611700000|2022-05-27 00:35:00|705.98|702.62|705.86|702.5|705.98|702.62|705.86|702.5|0
1653611710000|2022-05-27 00:35:10|705.74|702.38|705.98|702.62|705.98|702.62|705.74|702.38|0
1653611730000|2022-05-27 00:35:30|706.1|702.74|706.67|703.31|706.67|703.31|706.1|702.74|0
1653611740000|2022-05-27 00:35:40|706.44|703.08|706.56|703.2|706.56|703.2|706.44|703.08|0
1653611750000|2022-05-27 00:35:50|706.67|703.31|706.91|703.55|706.91|703.55|706.67|703.31|0
1653611770000|2022-05-27 00:36:10|707.14|703.78|707.37|704.01|707.37|704.01|707.14|703.78|0
1653611780000|2022-05-27 00:36:20|708.07|704.71|708.07|704.71|708.07|704.71|708.07|704.71|0
1653611790000|2022-05-27 00:36:30|707.61|704.25|707.84|704.48|707.84|704.48|707.61|704.25|0
1653611800000|2022-05-27 00:36:40|708.07|704.71|708.54|705.18|708.54|705.18|708.07|704.71|0
1653611810000|2022-05-27 00:36:50|708.77|705.41|708.77|705.41|708.77|705.41|708.54|705.18|0
1653611820000|2022-05-27 00:37:00|708.54|705.18|708.54|705.18|708.54|705.18|708.54|705.18|0
1653611830000|2022-05-27 00:37:10|708.77|705.41|708.77|705.41|708.77|705.41|708.77|705.41|0
1653611840000|2022-05-27 00:37:20|709.01|705.65|708.31|704.95|709.01|705.65|708.31|704.95|0
1653611850000|2022-05-27 00:37:30|708.07|704.71|708.07|704.71|708.07|704.71|708.07|704.71|0
1653611860000|2022-05-27 00:37:40|708.31|704.95|708.43|705.07|708.43|705.07|708.19|704.83|0
1653611870000|2022-05-27 00:37:50|708.77|705.41|708.77|705.41|708.77|705.41|708.77|705.41|0
1653611890000|2022-05-27 00:38:10|708.54|705.18|708.54|705.18|708.54|705.18|708.54|705.18|0
1653611900000|2022-05-27 00:38:20|708.31|704.95|708.54|705.18|708.54|705.18|708.31|704.95|0
1653611910000|2022-05-27 00:38:30|708.43|705.07|708.54|705.18|708.54|705.18|708.31|704.95|0
1653611930000|2022-05-27 00:38:50|709.01|705.65|708.89|705.53|709.01|705.65|708.89|705.53|0
1653611940000|2022-05-27 00:39:00|708.77|705.41|709.24|705.88|709.36|706|708.77|705.41|0
1653611950000|2022-05-27 00:39:10|709.47|706.11|709.47|706.11|709.47|706.11|709.36|706|0
1653611960000|2022-05-27 00:39:20|709.71|706.35|710.41|707.05|710.41|707.05|709.71|706.35|0
1653611970000|2022-05-27 00:39:30|710.87|707.51|710.64|707.28|710.87|707.51|710.29|706.93|0
1653611980000|2022-05-27 00:39:40|710.76|707.4|709.83|706.47|710.76|707.4|709.83|706.47|0
1653611990000|2022-05-27 00:39:50|710.06|706.7|710.17|706.81|710.17|706.81|710.06|706.7|0
1653612000000|2022-05-27 00:40:00|710.06|706.7|710.41|707.05|710.41|707.05|710.06|706.7|0
1653612010000|2022-05-27 00:40:10|710.29|706.93|710.17|706.81|710.41|707.05|710.17|706.81|0
1653612020000|2022-05-27 00:40:20|710.29|706.93|710.64|707.28|710.64|707.28|710.29|706.93|0
1653612030000|2022-05-27 00:40:30|710.87|707.51|711.11|707.75|711.11|707.75|710.87|707.51|0
1653612040000|2022-05-27 00:40:40|710.87|707.51|710.87|707.51|711.11|707.75|710.87|707.51|0
1653612050000|2022-05-27 00:40:50|711.11|707.75|711.34|707.98|711.34|707.98|711.11|707.75|0
1653612060000|2022-05-27 00:41:00|711.11|707.75|711.11|707.75|711.11|707.75|711.11|707.75|0
1653612070000|2022-05-27 00:41:10|711.34|707.98|711.34|707.98|711.34|707.98|711.34|707.98|0
1653612080000|2022-05-27 00:41:20|711.81|708.45|712.97|709.61|712.97|709.61|711.81|708.45|0
1653612090000|2022-05-27 00:41:30|713.21|709.85|714.14|710.78|714.14|710.78|713.21|709.85|0
1653612100000|2022-05-27 00:41:40|713.91|710.55|714.14|710.78|714.14|710.78|713.67|710.31|0
1653612110000|2022-05-27 00:41:50|713.91|710.55|713.67|710.31|713.91|710.55|713.67|710.31|0
1653612120000|2022-05-27 00:42:00|713.91|710.55|713.91|710.55|714.14|710.78|713.91|710.55|0
1653612130000|2022-05-27 00:42:10|714.14|710.78|714.03|710.67|714.38|711.02|714.03|710.67|0
1653612140000|2022-05-27 00:42:20|713.91|710.55|714.61|711.25|714.61|711.25|713.67|710.31|0
1653612150000|2022-05-27 00:42:30|715.08|711.72|715.78|712.42|715.78|712.42|715.08|711.72|0
1653612160000|2022-05-27 00:42:40|715.54|712.18|715.31|711.95|715.54|712.18|715.31|711.95|0
1653612170000|2022-05-27 00:42:50|715.54|712.18|716.01|712.65|716.01|712.65|715.54|712.18|0
1653612180000|2022-05-27 00:43:00|716.71|713.35|716.25|712.89|716.71|713.35|715.31|711.95|0
1653612190000|2022-05-27 00:43:10|716.01|712.65|716.25|712.89|716.25|712.89|716.01|712.65|0
1653612200000|2022-05-27 00:43:20|716.48|713.12|716.01|712.65|716.48|713.12|716.01|712.65|0
1653612210000|2022-05-27 00:43:30|715.54|712.18|715.31|711.95|715.54|712.18|715.08|711.72|0
1653612220000|2022-05-27 00:43:40|715.54|712.18|715.54|712.18|715.54|712.18|715.31|711.95|0
1653612230000|2022-05-27 00:43:50|715.9|712.54|716.01|712.65|716.13|712.77|715.9|712.54|0
1653612240000|2022-05-27 00:44:00|715.78|712.42|715.9|712.54|715.9|712.54|715.67|712.31|0
1653612250000|2022-05-27 00:44:10|716.25|712.89|716.25|712.89|716.48|713.12|716.25|712.89|0
1653612260000|2022-05-27 00:44:20|716.01|712.65|716.13|712.77|716.13|712.77|716.01|712.65|0
1653612270000|2022-05-27 00:44:30|716.01|712.65|715.54|712.18|716.25|712.89|715.54|712.18|0
1653612280000|2022-05-27 00:44:40|715.78|712.42|715.78|712.42|715.78|712.42|715.54|712.18|0
1653612290000|2022-05-27 00:44:50|716.01|712.65|716.01|712.65|716.01|712.65|716.01|712.65|0
1653612300000|2022-05-27 00:45:00|716.71|713.35|717.41|714.05|717.41|714.05|716.71|713.35|0
1653612310000|2022-05-27 00:45:10|716.71|713.35|716.71|713.35|716.71|713.35|716.71|713.35|0
1653612320000|2022-05-27 00:45:20|716.48|713.12|716.24|712.88|716.48|713.12|716.24|712.88|0
1653612330000|2022-05-27 00:45:30|716.95|713.59|717.18|713.82|717.18|713.82|716.71|713.35|0
1653612340000|2022-05-27 00:45:40|716.95|713.59|717.18|713.82|717.18|713.82|716.95|713.59|0
1653612350000|2022-05-27 00:45:50|717.3|713.94|717.88|714.52|717.88|714.52|717.3|713.94|0
1653612360000|2022-05-27 00:46:00|718.12|714.76|717.88|714.52|718.12|714.76|717.65|714.29|0
1653612370000|2022-05-27 00:46:10|717.41|714.05|718.35|714.99|718.58|715.22|717.41|714.05|0
1653612380000|2022-05-27 00:46:20|718.58|715.22|719.05|715.69|719.05|715.69|718.58|715.22|0
1653612390000|2022-05-27 00:46:30|718.82|715.46|719.29|715.93|719.29|715.93|718.58|715.22|0
1653612400000|2022-05-27 00:46:40|719.05|715.69|718.82|715.46|719.05|715.69|718.82|715.46|0
1653612410000|2022-05-27 00:46:50|718.58|715.22|718.58|715.22|718.58|715.22|718.58|715.22|0
1653612420000|2022-05-27 00:47:00|718.71|715.35|718.12|714.76|718.71|715.35|718.12|714.76|0
1653612430000|2022-05-27 00:47:10|717.88|714.52|717.54|714.18|717.88|714.52|717.18|713.82|0
1653612440000|2022-05-27 00:47:20|717.41|714.05|717.41|714.05|717.41|714.05|717.41|714.05|0
1653612450000|2022-05-27 00:47:30|717.3|713.94|716.71|713.35|717.41|714.05|716.71|713.35|0
1653612460000|2022-05-27 00:47:40|716.95|713.59|716.95|713.59|716.95|713.59|716.83|713.47|0
1653612470000|2022-05-27 00:47:50|717.07|713.71|716.95|713.59|717.18|713.82|716.95|713.59|0
1653612480000|2022-05-27 00:48:00|716.83|713.47|716.71|713.35|716.83|713.47|716.71|713.35|0
1653612490000|2022-05-27 00:48:10|716.48|713.12|716.01|712.65|716.48|713.12|716.01|712.65|0
1653612500000|2022-05-27 00:48:20|716.24|712.88|716.71|713.35|716.71|713.35|716.24|712.88|0
1653612510000|2022-05-27 00:48:30|716.83|713.47|718.12|714.76|718.12|714.76|716.83|713.47|0
1653612520000|2022-05-27 00:48:40|718.35|714.99|718.35|714.99|718.58|715.22|718.35|714.99|0
1653612530000|2022-05-27 00:48:50|718.58|715.22|719.05|715.69|719.05|715.69|718.58|715.22|0
1653612540000|2022-05-27 00:49:00|718.82|715.46|718.82|715.46|719.05|715.69|718.71|715.35|0
1653612550000|2022-05-27 00:49:10|719.05|715.69|718.82|715.46|719.05|715.69|718.82|715.46|0
1653612560000|2022-05-27 00:49:20|719.05|715.69|719.52|716.16|719.52|716.16|719.05|715.69|0
1653612570000|2022-05-27 00:49:30|719.41|716.05|718.58|715.22|719.52|716.16|718.58|715.22|0
1653612580000|2022-05-27 00:49:40|718.47|715.11|718.47|715.11|718.58|715.22|718.47|715.11|0
1653612590000|2022-05-27 00:49:50|718.35|714.99|718.58|715.22|718.94|715.58|718.35|714.99|0
1653612600000|2022-05-27 00:50:00|718.47|715.11|718.12|714.76|718.47|715.11|718.12|714.76|0
1653612610000|2022-05-27 00:50:10|717.88|714.52|717.41|714.05|717.88|714.52|717.41|714.05|0
1653612620000|2022-05-27 00:50:20|717.18|713.82|717.18|713.82|717.18|713.82|716.95|713.59|0
1653612630000|2022-05-27 00:50:30|716.95|713.59|716.95|713.59|716.95|713.59|716.95|713.59|0
1653612640000|2022-05-27 00:50:40|717.07|713.71|716.95|713.59|717.07|713.71|716.95|713.59|0
1653612650000|2022-05-27 00:50:50|717.18|713.82|717.18|713.82|717.18|713.82|716.95|713.59|0
1653612660000|2022-05-27 00:51:00|717.41|714.05|716.95|713.59|717.41|714.05|716.95|713.59|0
1653612670000|2022-05-27 00:51:10|716.83|713.47|716.95|713.59|716.95|713.59|716.83|713.47|0
1653612680000|2022-05-27 00:51:20|717.07|713.71|716.95|713.59|717.07|713.71|716.95|713.59|0
1653612690000|2022-05-27 00:51:30|716.71|713.35|716.48|713.12|716.71|713.35|716.48|713.12|0
1653612700000|2022-05-27 00:51:40|716.71|713.35|716.6|713.24|716.71|713.35|716.6|713.24|0
1653612710000|2022-05-27 00:51:50|716.48|713.12|716.6|713.24|716.71|713.35|716.48|713.12|0
1653612720000|2022-05-27 00:52:00|716.71|713.35|716.6|713.24|716.95|713.59|716.6|713.24|0
1653612730000|2022-05-27 00:52:10|716.71|713.35|716.71|713.35|716.71|713.35|716.6|713.24|0
1653612740000|2022-05-27 00:52:20|716.95|713.59|716.71|713.35|716.95|713.59|716.71|713.35|0
1653612750000|2022-05-27 00:52:30|716.48|713.12|716.24|712.88|716.48|713.12|716.24|712.88|0
1653612760000|2022-05-27 00:52:40|716.01|712.65|716.01|712.65|716.01|712.65|716.01|712.65|0
1653612770000|2022-05-27 00:52:50|715.78|712.42|715.66|712.3|715.78|712.42|715.66|712.3|0
1653612780000|2022-05-27 00:53:00|715.78|712.42|715.78|712.42|715.9|712.54|715.78|712.42|0
1653612790000|2022-05-27 00:53:10|715.66|712.3|715.54|712.18|715.78|712.42|715.54|712.18|0
1653612800000|2022-05-27 00:53:20|715.78|712.42|715.66|712.3|715.78|712.42|715.66|712.3|0
1653612810000|2022-05-27 00:53:30|715.54|712.18|715.54|712.18|715.54|712.18|715.54|712.18|0
1653612830000|2022-05-27 00:53:50|715.43|712.07|715.31|711.95|715.43|712.07|715.31|711.95|0
1653612840000|2022-05-27 00:54:00|715.2|711.84|715.43|712.07|715.43|712.07|715.07|711.71|0
1653612850000|2022-05-27 00:54:10|715.2|711.84|714.84|711.48|715.2|711.84|714.84|711.48|0
1653612860000|2022-05-27 00:54:20|714.73|711.37|714.84|711.48|714.84|711.48|714.61|711.25|0
1653612870000|2022-05-27 00:54:30|715.07|711.71|715.31|711.95|715.31|711.95|715.07|711.71|0
1653612880000|2022-05-27 00:54:40|715.54|712.18|715.78|712.42|715.78|712.42|715.31|711.95|0
1653612890000|2022-05-27 00:54:50|715.9|712.54|715.66|712.3|716.01|712.65|715.66|712.3|0
1653612900000|2022-05-27 00:55:00|715.78|712.42|715.78|712.42|715.78|712.42|715.54|712.18|0
1653612910000|2022-05-27 00:55:10|715.66|712.3|716.01|712.65|716.01|712.65|715.66|712.3|0
1653612920000|2022-05-27 00:55:20|715.78|712.42|715.78|712.42|715.78|712.42|715.78|712.42|0
1653612930000|2022-05-27 00:55:30|715.66|712.3|715.07|711.71|715.66|712.3|714.84|711.48|0
1653612940000|2022-05-27 00:55:40|714.61|711.25|714.49|711.13|714.61|711.25|714.49|711.13|0
1653612950000|2022-05-27 00:55:50|714.37|711.01|714.61|711.25|714.61|711.25|714.37|711.01|0
1653612960000|2022-05-27 00:56:00|714.37|711.01|714.61|711.25|714.61|711.25|714.37|711.01|0
1653612970000|2022-05-27 00:56:10|714.73|711.37|714.96|711.6|714.96|711.6|714.73|711.37|0
1653612980000|2022-05-27 00:56:20|715.07|711.71|715.07|711.71|715.07|711.71|715.07|711.71|0
1653612990000|2022-05-27 00:56:30|714.84|711.48|714.84|711.48|714.84|711.48|714.84|711.48|0
1653613000000|2022-05-27 00:56:40|714.61|711.25|714.61|711.25|714.61|711.25|714.37|711.01|0
1653613030000|2022-05-27 00:57:10|714.14|710.78|714.14|710.78|714.14|710.78|714.14|710.78|0
1653613040000|2022-05-27 00:57:20|714.37|711.01|714.14|710.78|714.37|711.01|714.14|710.78|0
1653613050000|2022-05-27 00:57:30|714.26|710.9|714.14|710.78|714.26|710.9|714.14|710.78|0
1653613060000|2022-05-27 00:57:40|714.37|711.01|714.37|711.01|714.37|711.01|714.37|711.01|0
1653613070000|2022-05-27 00:57:50|714.14|710.78|714.14|710.78|714.14|710.78|714.14|710.78|0
1653613080000|2022-05-27 00:58:00|714.26|710.9|714.37|711.01|714.37|711.01|714.14|710.78|0
1653613090000|2022-05-27 00:58:10|714.14|710.78|714.14|710.78|714.14|710.78|714.14|710.78|0
1653613100000|2022-05-27 00:58:20|713.91|710.55|713.91|710.55|713.91|710.55|713.91|710.55|0
1653613110000|2022-05-27 00:58:30|714.14|710.78|713.91|710.55|714.14|710.78|713.91|710.55|0
1653613140000|2022-05-27 00:59:00|713.67|710.31|713.67|710.31|713.79|710.43|713.67|710.31|0
1653613150000|2022-05-27 00:59:10|713.91|710.55|714.14|710.78|714.14|710.78|713.91|710.55|0
1653613160000|2022-05-27 00:59:20|713.91|710.55|714.26|710.9|714.26|710.9|713.91|710.55|0
1653613170000|2022-05-27 00:59:30|714.14|710.78|714.61|711.25|714.61|711.25|714.14|710.78|0
1653613190000|2022-05-27 00:59:50|714.37|711.01|714.49|711.13|714.49|711.13|714.37|711.01|0
1653613200000|2022-05-27 01:00:00|714.37|711.01|714.37|711.01|714.49|711.13|714.37|711.01|0
1653613210000|2022-05-27 01:00:10|714.26|710.9|714.26|710.9|714.37|711.01|714.14|710.78|0
1653613220000|2022-05-27 01:00:20|713.9|710.54|712.97|709.61|713.9|710.54|712.97|709.61|0
1653613230000|2022-05-27 01:00:30|713.2|709.84|712.97|709.61|713.2|709.84|712.97|709.61|0
1653613240000|2022-05-27 01:00:40|713.09|709.73|713.09|709.73|713.09|709.73|713.09|709.73|0
1653613250000|2022-05-27 01:00:50|712.97|709.61|712.74|709.38|713.2|709.84|712.74|709.38|0
1653613260000|2022-05-27 01:01:00|712.97|709.61|712.97|709.61|713.2|709.84|712.97|709.61|0
1653613270000|2022-05-27 01:01:10|713.2|709.84|712.97|709.61|713.2|709.84|712.97|709.61|0
1653613280000|2022-05-27 01:01:20|712.74|709.38|712.97|709.61|712.97|709.61|712.74|709.38|0
1653613290000|2022-05-27 01:01:30|713.2|709.84|713.2|709.84|713.2|709.84|713.2|709.84|0
1653613300000|2022-05-27 01:01:40|713.67|710.31|713.67|710.31|713.67|710.31|713.67|710.31|0
1653613310000|2022-05-27 01:01:50|713.33|709.97|713.67|710.31|713.9|710.54|713.33|709.97|0
1653613320000|2022-05-27 01:02:00|713.56|710.2|713.56|710.2|713.67|710.31|713.56|710.2|0
1653613330000|2022-05-27 01:02:10|713.33|709.97|713.67|710.31|713.67|710.31|713.33|709.97|0
1653613340000|2022-05-27 01:02:20|713.9|710.54|714.14|710.78|714.14|710.78|713.9|710.54|0
1653613350000|2022-05-27 01:02:30|713.79|710.43|714.14|710.78|714.14|710.78|713.79|710.43|0
1653613370000|2022-05-27 01:02:50|714.37|711.01|714.37|711.01|714.37|711.01|714.37|711.01|0
1653613400000|2022-05-27 01:03:20|714.14|710.78|714.14|710.78|714.14|710.78|714.14|710.78|0
1653613410000|2022-05-27 01:03:30|713.9|710.54|713.9|710.54|713.9|710.54|713.9|710.54|0
1653613430000|2022-05-27 01:03:50|714.14|710.78|714.37|711.01|714.37|711.01|714.14|710.78|0
1653613440000|2022-05-27 01:04:00|714.14|710.78|714.26|710.9|714.26|710.9|713.9|710.54|0
1653613450000|2022-05-27 01:04:10|714.37|711.01|714.61|711.25|714.61|711.25|714.37|711.01|0
1653613460000|2022-05-27 01:04:20|714.49|711.13|714.61|711.25|714.61|711.25|714.49|711.13|0
1653613470000|2022-05-27 01:04:30|714.73|711.37|714.73|711.37|714.73|711.37|714.73|711.37|0
1653613480000|2022-05-27 01:04:40|714.61|711.25|714.37|711.01|714.61|711.25|714.37|711.01|0
1653613490000|2022-05-27 01:04:50|714.14|710.78|714.14|710.78|714.37|711.01|714.14|710.78|0
1653613500000|2022-05-27 01:05:00|713.9|710.54|714.14|710.78|714.14|710.78|713.9|710.54|0
1653613510000|2022-05-27 01:05:10|714.03|710.67|713.67|710.31|714.03|710.67|713.67|710.31|0
1653613520000|2022-05-27 01:05:20|713.44|710.08|713.2|709.84|713.44|710.08|713.2|709.84|0
1653613530000|2022-05-27 01:05:30|713.44|710.08|713.44|710.08|713.44|710.08|713.44|710.08|0
1653613540000|2022-05-27 01:05:40|713.2|709.84|713.09|709.73|713.2|709.84|713.09|709.73|0
1653613550000|2022-05-27 01:05:50|713.2|709.84|713.2|709.84|713.2|709.84|712.97|709.61|0
1653613560000|2022-05-27 01:06:00|713.44|710.08|713.32|709.96|713.44|710.08|713.2|709.84|0
1653613570000|2022-05-27 01:06:10|713.44|710.08|713.9|710.54|713.9|710.54|713.44|710.08|0
1653613580000|2022-05-27 01:06:20|714.14|710.78|714.37|711.01|714.37|711.01|714.14|710.78|0
1653613590000|2022-05-27 01:06:30|714.49|711.13|713.9|710.54|714.49|711.13|713.9|710.54|0
1653613600000|2022-05-27 01:06:40|713.79|710.43|713.44|710.08|713.79|710.43|713.44|710.08|0
1653613610000|2022-05-27 01:06:50|713.67|710.31|713.56|710.2|713.67|710.31|713.44|710.08|0
1653613620000|2022-05-27 01:07:00|713.44|710.08|713.67|710.31|713.67|710.31|713.44|710.08|0
1653613630000|2022-05-27 01:07:10|713.56|710.2|713.44|710.08|713.56|710.2|713.44|710.08|0
1653613640000|2022-05-27 01:07:20|712.97|709.61|712.97|709.61|712.97|709.61|712.97|709.61|0
1653613650000|2022-05-27 01:07:30|713.2|709.84|713.32|709.96|713.44|710.08|713.2|709.84|0
1653613660000|2022-05-27 01:07:40|713.44|710.08|713.2|709.84|713.44|710.08|713.2|709.84|0
1653613670000|2022-05-27 01:07:50|713.67|710.31|713.44|710.08|713.67|710.31|713.44|710.08|0
1653613680000|2022-05-27 01:08:00|713.67|710.31|713.56|710.2|713.67|710.31|713.56|710.2|0
1653613690000|2022-05-27 01:08:10|713.44|710.08|713.67|710.31|713.67|710.31|713.44|710.08|0
1653613700000|2022-05-27 01:08:20|713.79|710.43|713.67|710.31|713.79|710.43|713.56|710.2|0
1653613710000|2022-05-27 01:08:30|713.44|710.08|713.67|710.31|713.79|710.43|713.44|710.08|0
1653613720000|2022-05-27 01:08:40|713.56|710.2|713.67|710.31|713.67|710.31|713.56|710.2|0
1653613730000|2022-05-27 01:08:50|713.79|710.43|713.9|710.54|713.9|710.54|713.79|710.43|0
1653613740000|2022-05-27 01:09:00|713.79|710.43|714.02|710.66|714.02|710.66|713.79|710.43|0
1653613750000|2022-05-27 01:09:10|713.9|710.54|713.9|710.54|713.9|710.54|713.67|710.31|0
1653613760000|2022-05-27 01:09:20|714.14|710.78|713.9|710.54|714.14|710.78|713.9|710.54|0
1653613770000|2022-05-27 01:09:30|713.67|710.31|713.67|710.31|713.79|710.43|713.67|710.31|0
1653613780000|2022-05-27 01:09:40|713.44|710.08|713.79|710.43|713.79|710.43|713.44|710.08|0
1653613790000|2022-05-27 01:09:50|713.9|710.54|713.9|710.54|713.9|710.54|713.9|710.54|0
1653613800000|2022-05-27 01:10:00|714.02|710.66|713.9|710.54|714.02|710.66|713.9|710.54|0
1653613810000|2022-05-27 01:10:10|714.02|710.66|714.02|710.66|714.02|710.66|713.9|710.54|0
1653613820000|2022-05-27 01:10:20|714.26|710.9|714.37|711.01|714.37|711.01|714.14|710.78|0
1653613830000|2022-05-27 01:10:30|714.49|711.13|714.84|711.48|714.84|711.48|714.49|711.13|0
1653613840000|2022-05-27 01:10:40|714.49|711.13|714.37|711.01|714.49|711.13|714.37|711.01|0
1653613850000|2022-05-27 01:10:50|714.49|711.13|714.6|711.24|714.6|711.24|714.49|711.13|0
1653613860000|2022-05-27 01:11:00|714.49|711.13|714.84|711.48|714.84|711.48|714.49|711.13|0
1653613870000|2022-05-27 01:11:10|714.6|711.24|714.37|711.01|714.6|711.24|714.37|711.01|0
1653613880000|2022-05-27 01:11:20|714.49|711.13|714.37|711.01|714.73|711.37|714.37|711.01|0
1653613890000|2022-05-27 01:11:30|714.49|711.13|714.84|711.48|715.07|711.71|714.37|711.01|0
1653613900000|2022-05-27 01:11:40|714.96|711.6|714.73|711.37|715.07|711.71|714.73|711.37|0
1653613910000|2022-05-27 01:11:50|714.6|711.24|714.6|711.24|714.73|711.37|714.6|711.24|0
1653613920000|2022-05-27 01:12:00|714.37|711.01|714.49|711.13|714.49|711.13|714.37|711.01|0
1653613930000|2022-05-27 01:12:10|714.6|711.24|714.73|711.37|714.84|711.48|714.6|711.24|0
1653613940000|2022-05-27 01:12:20|714.84|711.48|714.6|711.24|714.84|711.48|714.6|711.24|0
1653613950000|2022-05-27 01:12:30|714.49|711.13|714.84|711.48|714.84|711.48|714.49|711.13|0
1653613960000|2022-05-27 01:12:40|714.6|711.24|714.6|711.24|714.6|711.24|714.6|711.24|0
1653613970000|2022-05-27 01:12:50|714.73|711.37|714.73|711.37|714.73|711.37|714.73|711.37|0
1653613980000|2022-05-27 01:13:00|714.96|711.6|714.84|711.48|714.96|711.6|714.84|711.48|0
1653613990000|2022-05-27 01:13:10|714.37|711.01|714.37|711.01|714.37|711.01|714.37|711.01|0
1653614030000|2022-05-27 01:13:50|713.67|710.31|713.67|710.31|713.9|710.54|713.67|710.31|0
1653614040000|2022-05-27 01:14:00|713.44|710.08|712.73|709.37|713.44|710.08|712.73|709.37|0
1653614060000|2022-05-27 01:14:20|712.62|709.26|712.73|709.37|712.73|709.37|712.62|709.26|0
1653614070000|2022-05-27 01:14:30|712.5|709.14|712.73|709.37|712.73|709.37|712.5|709.14|0
1653614080000|2022-05-27 01:14:40|712.5|709.14|712.27|708.91|712.5|709.14|712.16|708.8|0
1653614090000|2022-05-27 01:14:50|712.03|708.67|712.03|708.67|712.03|708.67|712.03|708.67|0
1653614100000|2022-05-27 01:15:00|712.16|708.8|711.8|708.44|712.16|708.8|711.33|707.97|0
1653614110000|2022-05-27 01:15:10|711.33|707.97|711.69|708.33|711.69|708.33|711.33|707.97|0
1653614120000|2022-05-27 01:15:20|711.45|708.09|711.8|708.44|711.8|708.44|711.45|708.09|0
1653614130000|2022-05-27 01:15:30|712.03|708.67|711.8|708.44|712.03|708.67|711.8|708.44|0
1653614140000|2022-05-27 01:15:40|712.03|708.67|712.27|708.91|712.27|708.91|712.03|708.67|0
1653614150000|2022-05-27 01:15:50|712.16|708.8|712.27|708.91|712.27|708.91|712.16|708.8|0
1653614160000|2022-05-27 01:16:00|712.15|708.79|712.27|708.91|712.27|708.91|712.15|708.79|0
1653614170000|2022-05-27 01:16:10|712.03|708.67|712.27|708.91|712.27|708.91|712.03|708.67|0
1653614180000|2022-05-27 01:16:20|712.39|709.03|712.39|709.03|712.62|709.26|712.39|709.03|0
1653614190000|2022-05-27 01:16:30|712.5|709.14|712.62|709.26|712.62|709.26|712.27|708.91|0
1653614200000|2022-05-27 01:16:40|712.5|709.14|712.5|709.14|712.73|709.37|712.5|709.14|0
1653614220000|2022-05-27 01:17:00|712.27|708.91|712.27|708.91|712.27|708.91|712.03|708.67|0
1653614230000|2022-05-27 01:17:10|712.39|709.03|712.03|708.67|712.39|709.03|712.03|708.67|0
1653614240000|2022-05-27 01:17:20|712.15|708.79|712.03|708.67|712.27|708.91|711.92|708.56|0
1653614250000|2022-05-27 01:17:30|711.57|708.21|711.57|708.21|711.8|708.44|711.57|708.21|0
1653614260000|2022-05-27 01:17:40|711.8|708.44|711.57|708.21|711.8|708.44|711.57|708.21|0
1653614270000|2022-05-27 01:17:50|711.8|708.44|712.03|708.67|712.03|708.67|711.57|708.21|0
1653614280000|2022-05-27 01:18:00|711.8|708.44|711.69|708.33|711.8|708.44|711.69|708.33|0
1653614290000|2022-05-27 01:18:10|711.8|708.44|710.87|707.51|711.8|708.44|710.87|707.51|0
1653614300000|2022-05-27 01:18:20|711.1|707.74|710.63|707.27|711.1|707.74|710.63|707.27|0
1653614310000|2022-05-27 01:18:30|710.87|707.51|710.63|707.27|710.87|707.51|710.63|707.27|0
1653614320000|2022-05-27 01:18:40|710.87|707.51|710.75|707.39|710.87|707.51|710.63|707.27|0
1653614330000|2022-05-27 01:18:50|710.87|707.51|711.1|707.74|711.1|707.74|710.87|707.51|0
1653614340000|2022-05-27 01:19:00|710.99|707.63|710.99|707.63|711.1|707.74|710.99|707.63|0
1653614350000|2022-05-27 01:19:10|711.1|707.74|711.33|707.97|711.33|707.97|711.1|707.74|0
1653614360000|2022-05-27 01:19:20|711.22|707.86|711.22|707.86|711.22|707.86|711.1|707.74|0
1653614370000|2022-05-27 01:19:30|711.33|707.97|711.57|708.21|711.57|708.21|711.33|707.97|0
1653614380000|2022-05-27 01:19:40|711.33|707.97|711.33|707.97|711.33|707.97|711.33|707.97|0
1653614390000|2022-05-27 01:19:50|711.1|707.74|710.63|707.27|711.1|707.74|710.63|707.27|0
1653614400000|2022-05-27 01:20:00|710.4|707.04|710.52|707.16|710.52|707.16|710.4|707.04|0
1653614410000|2022-05-27 01:20:10|710.4|707.04|710.87|707.51|710.87|707.51|710.4|707.04|0
1653614420000|2022-05-27 01:20:20|710.75|707.39|710.87|707.51|710.87|707.51|710.63|707.27|0
1653614430000|2022-05-27 01:20:30|710.63|707.27|710.87|707.51|710.87|707.51|710.63|707.27|0
1653614440000|2022-05-27 01:20:40|710.4|707.04|710.29|706.93|710.4|707.04|709.93|706.57|0
1653614450000|2022-05-27 01:20:50|710.4|707.04|710.52|707.16|710.52|707.16|710.4|707.04|0
1653614460000|2022-05-27 01:21:00|710.29|706.93|710.29|706.93|710.4|707.04|710.17|706.81|0
1653614470000|2022-05-27 01:21:10|710.4|707.04|710.63|707.27|710.63|707.27|710.4|707.04|0
1653614480000|2022-05-27 01:21:20|710.99|707.63|710.99|707.63|710.99|707.63|710.99|707.63|0
1653614490000|2022-05-27 01:21:30|711.1|707.74|710.87|707.51|711.1|707.74|710.87|707.51|0
1653614500000|2022-05-27 01:21:40|710.99|707.63|711.33|707.97|711.33|707.97|710.99|707.63|0
1653614510000|2022-05-27 01:21:50|711.45|708.09|711.45|708.09|711.45|708.09|711.33|707.97|0
1653614520000|2022-05-27 01:22:00|711.22|707.86|711.1|707.74|711.22|707.86|711.1|707.74|0
1653614530000|2022-05-27 01:22:10|711.33|707.97|711.69|708.33|711.8|708.44|711.33|707.97|0
1653614540000|2022-05-27 01:22:20|711.8|708.44|711.33|707.97|711.8|708.44|711.33|707.97|0
1653614550000|2022-05-27 01:22:30|711.22|707.86|711.1|707.74|711.33|707.97|711.1|707.74|0
1653614560000|2022-05-27 01:22:40|711.22|707.86|711.33|707.97|711.33|707.97|711.22|707.86|0
1653614580000|2022-05-27 01:23:00|711.22|707.86|711.33|707.97|711.33|707.97|711.1|707.74|0
1653614590000|2022-05-27 01:23:10|711.1|707.74|711.22|707.86|711.22|707.86|711.1|707.74|0
1653614600000|2022-05-27 01:23:20|711.1|707.74|710.99|707.63|711.1|707.74|710.86|707.5|0
1653614610000|2022-05-27 01:23:30|710.86|707.5|710.86|707.5|710.99|707.63|710.86|707.5|0
1653614620000|2022-05-27 01:23:40|710.99|707.63|710.86|707.5|710.99|707.63|710.86|707.5|0
1653614630000|2022-05-27 01:23:50|710.63|707.27|710.75|707.39|710.75|707.39|710.63|707.27|0
1653614640000|2022-05-27 01:24:00|710.63|707.27|710.86|707.5|710.86|707.5|710.63|707.27|0
1653614660000|2022-05-27 01:24:20|710.75|707.39|710.63|707.27|710.75|707.39|710.63|707.27|0
1653614670000|2022-05-27 01:24:30|710.4|707.04|710.63|707.27|710.63|707.27|710.4|707.04|0
1653614680000|2022-05-27 01:24:40|710.4|707.04|710.29|706.93|710.4|707.04|710.16|706.8|0
1653614690000|2022-05-27 01:24:50|710.4|707.04|710.4|707.04|710.4|707.04|710.16|706.8|0
1653614700000|2022-05-27 01:25:00|710.16|706.8|710.05|706.69|710.16|706.8|710.05|706.69|0
1653614710000|2022-05-27 01:25:10|710.16|706.8|710.52|707.16|710.52|707.16|710.16|706.8|0
1653614720000|2022-05-27 01:25:20|710.4|707.04|710.4|707.04|710.4|707.04|710.4|707.04|0
1653614730000|2022-05-27 01:25:30|710.63|707.27|710.63|707.27|710.63|707.27|710.63|707.27|0
1653614750000|2022-05-27 01:25:50|710.86|707.5|710.99|707.63|710.99|707.63|710.86|707.5|0
1653614760000|2022-05-27 01:26:00|710.86|707.5|710.86|707.5|710.86|707.5|710.86|707.5|0
1653614770000|2022-05-27 01:26:10|710.75|707.39|710.86|707.5|710.86|707.5|710.63|707.27|0
1653614780000|2022-05-27 01:26:20|711.1|707.74|711.1|707.74|711.1|707.74|711.1|707.74|0
1653614790000|2022-05-27 01:26:30|711.45|708.09|710.52|707.16|711.45|708.09|710.52|707.16|0
1653614800000|2022-05-27 01:26:40|710.4|707.04|710.86|707.5|710.86|707.5|710.4|707.04|0
1653614810000|2022-05-27 01:26:50|710.99|707.63|711.1|707.74|711.1|707.74|710.99|707.63|0
1653614820000|2022-05-27 01:27:00|710.86|707.5|710.63|707.27|710.86|707.5|710.63|707.27|0
1653614830000|2022-05-27 01:27:10|710.75|707.39|710.86|707.5|710.86|707.5|710.75|707.39|0
1653614840000|2022-05-27 01:27:20|711.1|707.74|711.1|707.74|711.1|707.74|711.1|707.74|0
1653614850000|2022-05-27 01:27:30|710.86|707.5|711.1|707.74|711.1|707.74|710.86|707.5|0
1653614860000|2022-05-27 01:27:40|710.99|707.63|711.22|707.86|711.33|707.97|710.99|707.63|0
1653614870000|2022-05-27 01:27:50|711.45|708.09|711.45|708.09|711.56|708.2|711.45|708.09|0
1653614880000|2022-05-27 01:28:00|711.56|708.2|711.8|708.44|711.8|708.44|711.56|708.2|0
1653614890000|2022-05-27 01:28:10|711.92|708.56|712.03|708.67|712.03|708.67|711.92|708.56|0
1653614900000|2022-05-27 01:28:20|711.8|708.44|712.03|708.67|712.03|708.67|711.8|708.44|0
1653614920000|2022-05-27 01:28:40|712.27|708.91|712.15|708.79|712.27|708.91|712.03|708.67|0
1653614930000|2022-05-27 01:28:50|712.26|708.9|712.26|708.9|712.26|708.9|712.15|708.79|0
1653614940000|2022-05-27 01:29:00|712.73|709.37|712.26|708.9|712.73|709.37|712.26|708.9|0
1653614950000|2022-05-27 01:29:10|712.5|709.14|712.39|709.03|712.5|709.14|712.39|709.03|0
1653614960000|2022-05-27 01:29:20|712.5|709.14|712.73|709.37|712.73|709.37|712.5|709.14|0
1653614970000|2022-05-27 01:29:30|712.97|709.61|712.73|709.37|712.97|709.61|712.73|709.37|0
1653614980000|2022-05-27 01:29:40|712.5|709.14|712.97|709.61|712.97|709.61|712.5|709.14|0
1653614990000|2022-05-27 01:29:50|712.73|709.37|712.73|709.37|712.73|709.37|712.73|709.37|0
1653615000000|2022-05-27 01:30:00|712.26|708.9|712.26|708.9|712.26|708.9|712.03|708.67|0
1653615010000|2022-05-27 01:30:10|712.5|709.14|712.73|709.37|712.73|709.37|712.39|709.03|0
1653615020000|2022-05-27 01:30:20|712.85|709.49|712.73|709.37|712.97|709.61|712.73|709.37|0
1653615030000|2022-05-27 01:30:30|712.39|709.03|712.62|709.26|712.62|709.26|712.39|709.03|0
1653615040000|2022-05-27 01:30:40|712.5|709.14|712.97|709.61|712.97|709.61|712.5|709.14|0
1653615050000|2022-05-27 01:30:50|713.43|710.07|713.9|710.54|713.9|710.54|713.43|710.07|0
1653615060000|2022-05-27 01:31:00|713.79|710.43|713.67|710.31|713.79|710.43|713.67|710.31|0
1653615070000|2022-05-27 01:31:10|713.43|710.07|713.09|709.73|713.43|710.07|713.09|709.73|0
1653615080000|2022-05-27 01:31:20|713.2|709.84|712.26|708.9|713.2|709.84|712.26|708.9|0
1653615090000|2022-05-27 01:31:30|712.03|708.67|712.03|708.67|712.26|708.9|712.03|708.67|0
1653615100000|2022-05-27 01:31:40|712.26|708.9|712.5|709.14|712.5|709.14|712.26|708.9|0
1653615110000|2022-05-27 01:31:50|712.39|709.03|712.5|709.14|712.5|709.14|712.39|709.03|0
1653615120000|2022-05-27 01:32:00|712.73|709.37|712.39|709.03|712.73|709.37|712.39|709.03|0
1653615130000|2022-05-27 01:32:10|712.5|709.14|712.85|709.49|712.85|709.49|712.26|708.9|0
1653615140000|2022-05-27 01:32:20|712.73|709.37|712.5|709.14|712.73|709.37|712.5|709.14|0
1653615150000|2022-05-27 01:32:30|712.73|709.37|712.85|709.49|712.85|709.49|712.73|709.37|0
1653615160000|2022-05-27 01:32:40|712.73|709.37|712.5|709.14|712.73|709.37|712.5|709.14|0
1653615180000|2022-05-27 01:33:00|712.26|708.9|712.26|708.9|712.5|709.14|712.03|708.67|0
1653615190000|2022-05-27 01:33:10|712.03|708.67|711.8|708.44|712.03|708.67|711.8|708.44|0
1653615200000|2022-05-27 01:33:20|711.56|708.2|711.92|708.56|711.92|708.56|711.56|708.2|0
1653615210000|2022-05-27 01:33:30|711.8|708.44|712.15|708.79|712.15|708.79|711.56|708.2|0
1653615220000|2022-05-27 01:33:40|712.03|708.67|711.8|708.44|712.03|708.67|711.8|708.44|0
1653615230000|2022-05-27 01:33:50|711.92|708.56|712.26|708.9|712.26|708.9|711.8|708.44|0
1653615240000|2022-05-27 01:34:00|712.03|708.67|712.03|708.67|712.03|708.67|711.8|708.44|0
1653615250000|2022-05-27 01:34:10|712.26|708.9|712.5|709.14|712.5|709.14|712.26|708.9|0
1653615260000|2022-05-27 01:34:20|712.39|709.03|712.15|708.79|712.39|709.03|712.15|708.79|0
1653615270000|2022-05-27 01:34:30|712.03|708.67|711.8|708.44|712.03|708.67|711.8|708.44|0
1653615280000|2022-05-27 01:34:40|711.68|708.32|711.1|707.74|711.68|708.32|711.1|707.74|0
1653615290000|2022-05-27 01:34:50|711.22|707.86|710.86|707.5|711.22|707.86|710.86|707.5|0
1653615300000|2022-05-27 01:35:00|710.63|707.27|710.98|707.62|710.98|707.62|710.16|706.8|0
1653615310000|2022-05-27 01:35:10|711.1|707.74|710.63|707.27|711.1|707.74|710.63|707.27|0
1653615320000|2022-05-27 01:35:20|710.4|707.04|710.16|706.8|710.4|707.04|710.05|706.69|0
1653615330000|2022-05-27 01:35:30|710.28|706.92|710.28|706.92|710.28|706.92|710.28|706.92|0
1653615340000|2022-05-27 01:35:40|710.4|707.04|711.1|707.74|711.1|707.74|710.4|707.04|0
1653615350000|2022-05-27 01:35:50|711.22|707.86|711.33|707.97|711.33|707.97|711.1|707.74|0
1653615360000|2022-05-27 01:36:00|711.45|708.09|711.45|708.09|711.45|708.09|711.45|708.09|0
1653615370000|2022-05-27 01:36:10|711.56|708.2|711.56|708.2|711.56|708.2|711.33|707.97|0
1653615380000|2022-05-27 01:36:20|711.68|708.32|711.56|708.2|711.68|708.32|711.56|708.2|0
1653615390000|2022-05-27 01:36:30|711.68|708.32|711.56|708.2|712.03|708.67|711.56|708.2|0
1653615400000|2022-05-27 01:36:40|711.92|708.56|711.8|708.44|711.92|708.56|711.8|708.44|0
1653615410000|2022-05-27 01:36:50|711.92|708.56|712.03|708.67|712.15|708.79|711.92|708.56|0
1653615420000|2022-05-27 01:37:00|711.92|708.56|711.92|708.56|711.92|708.56|711.92|708.56|0
1653615430000|2022-05-27 01:37:10|712.03|708.67|712.15|708.79|712.15|708.79|712.03|708.67|0
1653615440000|2022-05-27 01:37:20|712.26|708.9|712.03|708.67|712.26|708.9|712.03|708.67|0
1653615450000|2022-05-27 01:37:30|711.8|708.44|712.03|708.67|712.03|708.67|711.8|708.44|0
1653615460000|2022-05-27 01:37:40|712.26|708.9|712.38|709.02|712.38|709.02|712.26|708.9|0
1653615470000|2022-05-27 01:37:50|712.5|709.14|712.5|709.14|712.62|709.26|712.5|709.14|0
1653615480000|2022-05-27 01:38:00|712.62|709.26|712.62|709.26|712.73|709.37|712.5|709.14|0
1653615490000|2022-05-27 01:38:10|712.73|709.37|713.2|709.84|713.2|709.84|712.73|709.37|0
1653615500000|2022-05-27 01:38:20|713.43|710.07|713.9|710.54|713.9|710.54|713.43|710.07|0
1653615510000|2022-05-27 01:38:30|714.13|710.77|715.77|712.41|715.77|712.41|714.13|710.77|0
1653615520000|2022-05-27 01:38:40|715.53|712.17|715.3|711.94|715.53|712.17|715.3|711.94|0
1653615530000|2022-05-27 01:38:50|715.77|712.41|715.77|712.41|715.77|712.41|715.53|712.17|0
1653615540000|2022-05-27 01:39:00|715.66|712.3|715.77|712.41|715.77|712.41|715.53|712.17|0
1653615550000|2022-05-27 01:39:10|715.53|712.17|714.6|711.24|715.53|712.17|714.6|711.24|0
1653615560000|2022-05-27 01:39:20|714.83|711.47|714.83|711.47|715.07|711.71|714.83|711.47|0
1653615570000|2022-05-27 01:39:30|714.95|711.59|714.6|711.24|714.95|711.59|714.6|711.24|0
1653615580000|2022-05-27 01:39:40|714.83|711.47|714.83|711.47|714.83|711.47|714.6|711.24|0
1653615590000|2022-05-27 01:39:50|715.07|711.71|715.19|711.83|715.19|711.83|715.07|711.71|0
1653615600000|2022-05-27 01:40:00|714.83|711.47|714.83|711.47|714.83|711.47|714.6|711.24|0
1653615610000|2022-05-27 01:40:10|714.6|711.24|714.37|711.01|714.6|711.24|714.37|711.01|0
1653615620000|2022-05-27 01:40:20|714.49|711.13|714.25|710.89|714.49|711.13|714.25|710.89|0
1653615630000|2022-05-27 01:40:30|714.13|710.77|714.25|710.89|714.25|710.89|714.02|710.66|0
1653615640000|2022-05-27 01:40:40|714.02|710.66|714.02|710.66|714.02|710.66|714.02|710.66|0
1653615650000|2022-05-27 01:40:50|713.9|710.54|713.66|710.3|713.9|710.54|713.55|710.19|0
1653615660000|2022-05-27 01:41:00|713.79|710.43|715.07|711.71|715.07|711.71|713.79|710.43|0
1653615670000|2022-05-27 01:41:10|715.3|711.94|714.6|711.24|715.3|711.94|714.6|711.24|0
1653615680000|2022-05-27 01:41:20|714.83|711.47|714.37|711.01|714.83|711.47|714.37|711.01|0
1653615690000|2022-05-27 01:41:30|714.6|711.24|714.83|711.47|714.83|711.47|714.6|711.24|0
1653615700000|2022-05-27 01:41:40|714.72|711.36|714.25|710.89|714.72|711.36|714.25|710.89|0
1653615710000|2022-05-27 01:41:50|714.49|711.13|714.37|711.01|714.49|711.13|714.37|711.01|0
1653615720000|2022-05-27 01:42:00|714.13|710.77|713.55|710.19|714.13|710.77|713.55|710.19|0
1653615730000|2022-05-27 01:42:10|713.79|710.43|713.9|710.54|713.9|710.54|713.66|710.3|0
1653615740000|2022-05-27 01:42:20|713.79|710.43|713.79|710.43|713.79|710.43|713.79|710.43|0
1653615750000|2022-05-27 01:42:30|713.66|710.3|714.02|710.66|714.02|710.66|713.66|710.3|0
1653615760000|2022-05-27 01:42:40|714.13|710.77|714.37|711.01|714.37|711.01|714.13|710.77|0
1653615770000|2022-05-27 01:42:50|714.49|711.13|714.6|711.24|714.83|711.47|714.49|711.13|0
1653615780000|2022-05-27 01:43:00|714.72|711.36|715.07|711.71|715.07|711.71|714.72|711.36|0
1653615790000|2022-05-27 01:43:10|715.3|711.94|715.53|712.17|715.53|712.17|715.3|711.94|0
1653615800000|2022-05-27 01:43:20|714.83|711.47|715.07|711.71|715.07|711.71|714.83|711.47|0
1653615810000|2022-05-27 01:43:30|714.83|711.47|715.07|711.71|715.07|711.71|714.83|711.47|0
1653615820000|2022-05-27 01:43:40|715.19|711.83|714.95|711.59|715.19|711.83|714.95|711.59|0
1653615830000|2022-05-27 01:43:50|714.83|711.47|714.83|711.47|715.3|711.94|714.83|711.47|0
1653615840000|2022-05-27 01:44:00|714.72|711.36|714.6|711.24|714.83|711.47|714.6|711.24|0
1653615850000|2022-05-27 01:44:10|714.37|711.01|714.02|710.66|714.37|711.01|714.02|710.66|0
1653615860000|2022-05-27 01:44:20|714.13|710.77|714.02|710.66|714.13|710.77|714.02|710.66|0
1653615870000|2022-05-27 01:44:30|714.13|710.77|713.9|710.54|714.37|711.01|713.9|710.54|0
1653615880000|2022-05-27 01:44:40|714.02|710.66|713.9|710.54|714.02|710.66|713.9|710.54|0
1653615890000|2022-05-27 01:44:50|714.13|710.77|713.66|710.3|714.13|710.77|713.66|710.3|0
1653615900000|2022-05-27 01:45:00|713.79|710.43|713.55|710.19|713.79|710.43|713.43|710.07|0
1653615910000|2022-05-27 01:45:10|713.43|710.07|713.43|710.07|713.43|710.07|713.32|709.96|0
1653615920000|2022-05-27 01:45:20|713.2|709.84|713.2|709.84|713.2|709.84|713.08|709.72|0
1653615930000|2022-05-27 01:45:30|712.73|709.37|712.85|709.49|712.96|709.6|712.73|709.37|0
1653615940000|2022-05-27 01:45:40|712.73|709.37|712.85|709.49|712.96|709.6|712.73|709.37|0
1653615950000|2022-05-27 01:45:50|712.96|709.6|712.5|709.14|712.96|709.6|712.5|709.14|0
1653615960000|2022-05-27 01:46:00|712.85|709.49|712.96|709.6|712.96|709.6|712.85|709.49|0
1653615970000|2022-05-27 01:46:10|713.43|710.07|714.02|710.66|714.02|710.66|713.43|710.07|0
1653615980000|2022-05-27 01:46:20|714.25|710.89|713.9|710.54|714.25|710.89|713.9|710.54|0
1653615990000|2022-05-27 01:46:30|714.02|710.66|714.36|711|714.36|711|714.02|710.66|0
1653616000000|2022-05-27 01:46:40|714.49|711.13|714.49|711.13|714.6|711.24|714.49|711.13|0
1653616010000|2022-05-27 01:46:50|714.6|711.24|714.6|711.24|714.6|711.24|714.6|711.24|0
1653616020000|2022-05-27 01:47:00|714.02|710.66|714.13|710.77|714.13|710.77|713.9|710.54|0
1653616030000|2022-05-27 01:47:10|714.02|710.66|714.02|710.66|714.02|710.66|713.9|710.54|0
1653616040000|2022-05-27 01:47:20|714.25|710.89|713.9|710.54|714.25|710.89|713.9|710.54|0
1653616050000|2022-05-27 01:47:30|713.2|709.84|713.32|709.96|713.43|710.07|713.2|709.84|0
1653616060000|2022-05-27 01:47:40|713.66|710.3|713.78|710.42|713.78|710.42|713.66|710.3|0
1653616070000|2022-05-27 01:47:50|713.66|710.3|713.9|710.54|714.02|710.66|713.66|710.3|0
1653616080000|2022-05-27 01:48:00|714.13|710.77|713.9|710.54|714.13|710.77|713.9|710.54|0
1653616090000|2022-05-27 01:48:10|713.66|710.3|713.9|710.54|713.9|710.54|713.66|710.3|0
1653616100000|2022-05-27 01:48:20|713.78|710.42|713.66|710.3|713.78|710.42|713.66|710.3|0
1653616110000|2022-05-27 01:48:30|713.43|710.07|712.85|709.49|713.43|710.07|712.73|709.37|0
1653616120000|2022-05-27 01:48:40|712.73|709.37|712.73|709.37|712.73|709.37|712.5|709.14|0
1653616130000|2022-05-27 01:48:50|712.96|709.6|712.85|709.49|712.96|709.6|712.5|709.14|0
1653616140000|2022-05-27 01:49:00|712.62|709.26|712.62|709.26|712.73|709.37|712.62|709.26|0
1653616150000|2022-05-27 01:49:10|712.73|709.37|712.26|708.9|712.73|709.37|712.26|708.9|0
1653616160000|2022-05-27 01:49:20|712.5|709.14|712.5|709.14|712.5|709.14|712.26|708.9|0
1653616170000|2022-05-27 01:49:30|712.73|709.37|712.5|709.14|712.73|709.37|712.5|709.14|0
1653616180000|2022-05-27 01:49:40|712.62|709.26|712.38|709.02|712.62|709.26|712.38|709.02|0
1653616190000|2022-05-27 01:49:50|712.5|709.14|712.96|709.6|712.96|709.6|712.5|709.14|0
1653616200000|2022-05-27 01:50:00|712.73|709.37|712.26|708.9|712.73|709.37|712.26|708.9|0
1653616210000|2022-05-27 01:50:10|712.03|708.67|711.56|708.2|712.03|708.67|711.56|708.2|0
1653616220000|2022-05-27 01:50:20|711.33|707.97|711.09|707.73|711.56|708.2|711.09|707.73|0
1653616230000|2022-05-27 01:50:30|711.33|707.97|711.45|708.09|711.56|708.2|711.33|707.97|0
1653616240000|2022-05-27 01:50:40|711.33|707.97|711.33|707.97|711.33|707.97|711.33|707.97|0
1653616250000|2022-05-27 01:50:50|710.86|707.5|710.86|707.5|710.86|707.5|710.86|707.5|0
1653616260000|2022-05-27 01:51:00|711.09|707.73|710.63|707.27|711.09|707.73|710.63|707.27|0
1653616270000|2022-05-27 01:51:10|710.39|707.03|710.16|706.8|710.39|707.03|710.16|706.8|0
1653616280000|2022-05-27 01:51:20|710.39|707.03|710.16|706.8|710.39|707.03|710.16|706.8|0
1653616290000|2022-05-27 01:51:30|710.28|706.92|709.93|706.57|710.28|706.92|709.93|706.57|0
1653616300000|2022-05-27 01:51:40|709.69|706.33|709.46|706.1|709.69|706.33|709.23|705.87|0
1653616310000|2022-05-27 01:51:50|709.58|706.22|709.69|706.33|709.69|706.33|709.46|706.1|0
1653616320000|2022-05-27 01:52:00|709.46|706.1|710.16|706.8|710.16|706.8|709.46|706.1|0
1653616330000|2022-05-27 01:52:10|709.46|706.1|709.93|706.57|709.93|706.57|709.46|706.1|0
1653616340000|2022-05-27 01:52:20|710.05|706.69|709.93|706.57|710.05|706.69|709.93|706.57|0
1653616350000|2022-05-27 01:52:30|710.16|706.8|709.93|706.57|710.16|706.8|709.93|706.57|0
1653616360000|2022-05-27 01:52:40|710.39|707.03|710.39|707.03|710.39|707.03|710.39|707.03|0
1653616370000|2022-05-27 01:52:50|710.16|706.8|710.16|706.8|710.39|707.03|710.16|706.8|0
1653616380000|2022-05-27 01:53:00|710.05|706.69|710.39|707.03|710.39|707.03|710.05|706.69|0
1653616390000|2022-05-27 01:53:10|710.16|706.8|710.16|706.8|710.16|706.8|709.93|706.57|0
1653616400000|2022-05-27 01:53:20|710.28|706.92|710.39|707.03|710.39|707.03|710.28|706.92|0
1653616410000|2022-05-27 01:53:30|710.63|707.27|710.63|707.27|710.63|707.27|710.63|707.27|0
1653616420000|2022-05-27 01:53:40|710.39|707.03|710.75|707.39|710.75|707.39|710.39|707.03|0
1653616430000|2022-05-27 01:53:50|710.39|707.03|710.39|707.03|710.51|707.15|710.39|707.03|0
1653616440000|2022-05-27 01:54:00|709.93|706.57|710.16|706.8|710.16|706.8|709.93|706.57|0
1653616450000|2022-05-27 01:54:10|710.39|707.03|710.39|707.03|710.39|707.03|710.39|707.03|0
1653616470000|2022-05-27 01:54:30|710.63|707.27|710.86|707.5|710.98|707.62|710.63|707.27|0
1653616490000|2022-05-27 01:54:50|710.75|707.39|710.51|707.15|710.86|707.5|710.51|707.15|0
1653616500000|2022-05-27 01:55:00|710.39|707.03|710.39|707.03|710.51|707.15|710.39|707.03|0
1653616510000|2022-05-27 01:55:10|710.51|707.15|709.93|706.57|710.51|707.15|709.93|706.57|0
1653616520000|2022-05-27 01:55:20|709.81|706.45|709.93|706.57|709.93|706.57|709.81|706.45|0
1653616530000|2022-05-27 01:55:30|709.69|706.33|709.93|706.57|709.93|706.57|709.69|706.33|0
1653616540000|2022-05-27 01:55:40|710.16|706.8|709.93|706.57|710.16|706.8|709.93|706.57|0
1653616550000|2022-05-27 01:55:50|710.16|706.8|709.93|706.57|710.16|706.8|709.93|706.57|0
1653616560000|2022-05-27 01:56:00|710.16|706.8|710.39|707.03|710.39|707.03|710.16|706.8|0
1653616570000|2022-05-27 01:56:10|710.51|707.15|710.51|707.15|710.51|707.15|710.39|707.03|0
1653616580000|2022-05-27 01:56:20|710.39|707.03|710.39|707.03|710.51|707.15|710.39|707.03|0
1653616590000|2022-05-27 01:56:30|710.63|707.27|710.75|707.39|710.86|707.5|710.63|707.27|0
1653616600000|2022-05-27 01:56:40|710.86|707.5|710.98|707.62|710.98|707.62|710.86|707.5|0
1653616610000|2022-05-27 01:56:50|710.86|707.5|711.09|707.73|711.09|707.73|710.86|707.5|0
1653616620000|2022-05-27 01:57:00|711.33|707.97|710.86|707.5|711.33|707.97|710.86|707.5|0
1653616630000|2022-05-27 01:57:10|711.09|707.73|711.33|707.97|711.33|707.97|710.98|707.62|0
1653616650000|2022-05-27 01:57:30|711.56|708.2|712.26|708.9|712.26|708.9|711.56|708.2|0
1653616660000|2022-05-27 01:57:40|712.49|709.13|712.73|709.37|712.73|709.37|712.49|709.13|0
1653616670000|2022-05-27 01:57:50|712.49|709.13|712.38|709.02|712.49|709.13|712.38|709.02|0
1653616680000|2022-05-27 01:58:00|712.73|709.37|712.62|709.26|712.73|709.37|712.49|709.13|0
1653616690000|2022-05-27 01:58:10|712.38|709.02|712.26|708.9|712.38|709.02|712.26|708.9|0
1653616700000|2022-05-27 01:58:20|712.03|708.67|712.49|709.13|712.49|709.13|712.03|708.67|0
1653616710000|2022-05-27 01:58:30|711.79|708.43|712.26|708.9|712.26|708.9|711.79|708.43|0
1653616720000|2022-05-27 01:58:40|712.15|708.79|711.79|708.43|712.15|708.79|711.68|708.32|0
1653616730000|2022-05-27 01:58:50|711.56|708.2|711.56|708.2|711.79|708.43|711.56|708.2|0
1653616740000|2022-05-27 01:59:00|711.79|708.43|712.15|708.79|712.15|708.79|711.79|708.43|0
1653616750000|2022-05-27 01:59:10|712.26|708.9|712.26|708.9|712.26|708.9|712.26|708.9|0
1653616760000|2022-05-27 01:59:20|712.03|708.67|712.03|708.67|712.03|708.67|711.91|708.55|0
1653616770000|2022-05-27 01:59:30|711.91|708.55|712.26|708.9|712.38|709.02|711.91|708.55|0
1653616780000|2022-05-27 01:59:40|712.38|709.02|711.79|708.43|712.38|709.02|711.79|708.43|0
1653616790000|2022-05-27 01:59:50|711.91|708.55|711.33|707.97|711.91|708.55|711.33|707.97|0
1653616800000|2022-05-27 02:00:00|712.15|708.79|712.38|709.02|712.38|709.02|712.15|708.79|0
1653616810000|2022-05-27 02:00:10|712.26|708.9|712.26|708.9|712.26|708.9|712.03|708.67|0
1653616820000|2022-05-27 02:00:20|712.15|708.79|712.26|708.9|712.26|708.9|712.15|708.79|0
1653616830000|2022-05-27 02:00:30|711.79|708.43|711.79|708.43|711.79|708.43|711.68|708.32|0
1653616840000|2022-05-27 02:00:40|711.45|708.09|711.33|707.97|711.45|708.09|711.33|707.97|0
1653616850000|2022-05-27 02:00:50|711.21|707.85|711.09|707.73|711.21|707.85|711.09|707.73|0
1653616860000|2022-05-27 02:01:00|711.33|707.97|711.45|708.09|711.45|708.09|711.33|707.97|0
1653616870000|2022-05-27 02:01:10|711.33|707.97|711.09|707.73|711.33|707.97|711.09|707.73|0
1653616880000|2022-05-27 02:01:20|710.98|707.62|710.98|707.62|711.09|707.73|710.86|707.5|0
1653616890000|2022-05-27 02:01:30|711.33|707.97|711.21|707.85|711.33|707.97|711.21|707.85|0
1653616900000|2022-05-27 02:01:40|711.09|707.73|710.86|707.5|711.09|707.73|710.63|707.27|0
1653616910000|2022-05-27 02:01:50|711.09|707.73|711.33|707.97|711.45|708.09|711.09|707.73|0
1653616920000|2022-05-27 02:02:00|711.45|708.09|712.03|708.67|712.03|708.67|711.45|708.09|0
1653616930000|2022-05-27 02:02:10|711.79|708.43|711.91|708.55|711.91|708.55|711.68|708.32|0
1653616940000|2022-05-27 02:02:20|712.03|708.67|712.03|708.67|712.03|708.67|711.79|708.43|0
1653616950000|2022-05-27 02:02:30|711.91|708.55|711.91|708.55|711.91|708.55|711.79|708.43|0
1653616960000|2022-05-27 02:02:40|712.15|708.79|712.26|708.9|712.26|708.9|712.03|708.67|0
1653616970000|2022-05-27 02:02:50|712.03|708.67|712.03|708.67|712.03|708.67|712.03|708.67|0
1653616980000|2022-05-27 02:03:00|711.68|708.32|711.33|707.97|711.68|708.32|711.33|707.97|0
1653617000000|2022-05-27 02:03:20|711.09|707.73|711.09|707.73|711.09|707.73|711.09|707.73|0
1653617010000|2022-05-27 02:03:30|710.86|707.5|710.98|707.62|710.98|707.62|710.86|707.5|0
1653617020000|2022-05-27 02:03:40|711.09|707.73|711.09|707.73|711.09|707.73|710.98|707.62|0
1653617030000|2022-05-27 02:03:50|711.21|707.85|711.09|707.73|711.21|707.85|711.09|707.73|0
1653617040000|2022-05-27 02:04:00|710.86|707.5|711.09|707.73|711.09|707.73|710.86|707.5|0
1653617050000|2022-05-27 02:04:10|710.86|707.5|710.86|707.5|710.86|707.5|710.86|707.5|0
1653617060000|2022-05-27 02:04:20|710.75|707.39|711.09|707.73|711.21|707.85|710.75|707.39|0
1653617070000|2022-05-27 02:04:30|710.86|707.5|710.75|707.39|710.98|707.62|710.75|707.39|0
1653617080000|2022-05-27 02:04:40|710.86|707.5|710.62|707.26|710.86|707.5|710.62|707.26|0
1653617090000|2022-05-27 02:04:50|710.75|707.39|710.86|707.5|710.86|707.5|710.75|707.39|0
1653617100000|2022-05-27 02:05:00|710.75|707.39|710.98|707.62|710.98|707.62|710.75|707.39|0
1653617110000|2022-05-27 02:05:10|710.86|707.5|710.86|707.5|711.21|707.85|710.86|707.5|0
1653617120000|2022-05-27 02:05:20|710.98|707.62|710.86|707.5|710.98|707.62|710.86|707.5|0
1653617130000|2022-05-27 02:05:30|711.09|707.73|711.56|708.2|711.56|708.2|711.09|707.73|0
1653617140000|2022-05-27 02:05:40|711.45|708.09|711.45|708.09|711.56|708.2|711.45|708.09|0
1653617150000|2022-05-27 02:05:50|711.32|707.96|711.32|707.96|711.32|707.96|711.32|707.96|0
1653617170000|2022-05-27 02:06:10|711.09|707.73|710.98|707.62|711.09|707.73|710.98|707.62|0
1653617180000|2022-05-27 02:06:20|710.86|707.5|710.86|707.5|710.86|707.5|710.86|707.5|0
1653617190000|2022-05-27 02:06:30|710.75|707.39|710.62|707.26|710.75|707.39|710.62|707.26|0
1653617200000|2022-05-27 02:06:40|710.75|707.39|710.75|707.39|710.75|707.39|710.75|707.39|0
1653617210000|2022-05-27 02:06:50|710.86|707.5|711.09|707.73|711.09|707.73|710.75|707.39|0
1653617220000|2022-05-27 02:07:00|710.86|707.5|710.86|707.5|710.86|707.5|710.86|707.5|0
1653617240000|2022-05-27 02:07:20|710.39|707.03|710.62|707.26|710.62|707.26|710.39|707.03|0
1653617250000|2022-05-27 02:07:30|710.28|706.92|710.39|707.03|710.39|707.03|710.28|706.92|0
1653617260000|2022-05-27 02:07:40|710.05|706.69|710.28|706.92|710.28|706.92|710.05|706.69|0
1653617270000|2022-05-27 02:07:50|710.39|707.03|710.86|707.5|710.86|707.5|710.39|707.03|0
1653617280000|2022-05-27 02:08:00|711.21|707.85|711.21|707.85|711.21|707.85|711.21|707.85|0
1653617290000|2022-05-27 02:08:10|711.32|707.96|711.32|707.96|711.32|707.96|711.32|707.96|0
1653617300000|2022-05-27 02:08:20|712.15|708.79|711.79|708.43|712.15|708.79|711.79|708.43|0
1653617310000|2022-05-27 02:08:30|712.26|708.9|712.73|709.37|712.73|709.37|712.26|708.9|0
1653617320000|2022-05-27 02:08:40|712.96|709.6|712.85|709.49|712.96|709.6|712.85|709.49|0
1653617330000|2022-05-27 02:08:50|712.73|709.37|712.73|709.37|712.96|709.6|712.73|709.37|0
1653617340000|2022-05-27 02:09:00|712.49|709.13|712.49|709.13|712.49|709.13|712.26|708.9|0
1653617350000|2022-05-27 02:09:10|712.26|708.9|712.26|708.9|712.26|708.9|712.02|708.66|0
1653617360000|2022-05-27 02:09:20|712.15|708.79|712.02|708.66|712.15|708.79|712.02|708.66|0
1653617370000|2022-05-27 02:09:30|712.26|708.9|712.49|709.13|712.49|709.13|712.26|708.9|0
1653617380000|2022-05-27 02:09:40|712.26|708.9|711.79|708.43|712.26|708.9|711.79|708.43|0
1653617390000|2022-05-27 02:09:50|712.02|708.66|711.79|708.43|712.02|708.66|711.79|708.43|0
1653617400000|2022-05-27 02:10:00|711.32|707.96|711.32|707.96|711.32|707.96|711.32|707.96|0
1653617410000|2022-05-27 02:10:10|711.56|708.2|711.68|708.32|711.68|708.32|711.45|708.09|0
1653617420000|2022-05-27 02:10:20|711.56|708.2|711.56|708.2|711.68|708.32|711.56|708.2|0
1653617430000|2022-05-27 02:10:30|711.32|707.96|711.45|708.09|711.45|708.09|711.32|707.96|0
1653617440000|2022-05-27 02:10:40|711.32|707.96|711.32|707.96|711.32|707.96|711.32|707.96|0
1653617450000|2022-05-27 02:10:50|711.56|708.2|711.56|708.2|711.56|708.2|711.56|708.2|0
1653617460000|2022-05-27 02:11:00|711.45|708.09|711.32|707.96|711.45|708.09|711.32|707.96|0
1653617470000|2022-05-27 02:11:10|711.56|708.2|711.79|708.43|711.79|708.43|711.56|708.2|0
1653617480000|2022-05-27 02:11:20|711.68|708.32|711.56|708.2|711.68|708.32|711.32|707.96|0
1653617490000|2022-05-27 02:11:30|711.45|708.09|711.32|707.96|711.56|708.2|711.32|707.96|0
1653617500000|2022-05-27 02:11:40|711.56|708.2|711.79|708.43|711.79|708.43|711.56|708.2|0
1653617520000|2022-05-27 02:12:00|712.02|708.66|712.26|708.9|712.26|708.9|712.02|708.66|0
1653617530000|2022-05-27 02:12:10|711.79|708.43|711.91|708.55|711.91|708.55|711.79|708.43|0
1653617540000|2022-05-27 02:12:20|712.26|708.9|712.26|708.9|712.26|708.9|712.26|708.9|0
1653617550000|2022-05-27 02:12:30|712.15|708.79|712.15|708.79|712.26|708.9|712.15|708.79|0
1653617560000|2022-05-27 02:12:40|712.02|708.66|712.15|708.79|712.15|708.79|712.02|708.66|0
1653617570000|2022-05-27 02:12:50|712.02|708.66|712.26|708.9|712.26|708.9|712.02|708.66|0
1653617580000|2022-05-27 02:13:00|712.49|709.13|712.26|708.9|712.49|709.13|712.02|708.66|0
1653617590000|2022-05-27 02:13:10|712.38|709.02|712.26|708.9|712.38|709.02|712.26|708.9|0
1653617600000|2022-05-27 02:13:20|712.49|709.13|712.49|709.13|712.49|709.13|712.38|709.02|0
1653617610000|2022-05-27 02:13:30|712.38|709.02|712.26|708.9|712.38|709.02|712.26|708.9|0
1653617620000|2022-05-27 02:13:40|712.49|709.13|712.38|709.02|712.49|709.13|712.38|709.02|0
1653617630000|2022-05-27 02:13:50|712.49|709.13|712.61|709.25|712.61|709.25|712.49|709.13|0
1653617640000|2022-05-27 02:14:00|712.49|709.13|712.49|709.13|712.72|709.36|712.49|709.13|0
1653617650000|2022-05-27 02:14:10|712.72|709.36|712.85|709.49|712.96|709.6|712.72|709.36|0
1653617660000|2022-05-27 02:14:20|712.96|709.6|713.08|709.72|713.08|709.72|712.96|709.6|0
1653617670000|2022-05-27 02:14:30|712.96|709.6|713.43|710.07|713.43|710.07|712.96|709.6|0
1653617680000|2022-05-27 02:14:40|713.19|709.83|713.31|709.95|713.31|709.95|713.19|709.83|0
1653617690000|2022-05-27 02:14:50|713.43|710.07|713.19|709.83|713.43|710.07|713.19|709.83|0
1653617700000|2022-05-27 02:15:00|713.08|709.72|713.31|709.95|713.31|709.95|713.08|709.72|0
1653617710000|2022-05-27 02:15:10|713.43|710.07|712.96|709.6|713.43|710.07|712.96|709.6|0
1653617730000|2022-05-27 02:15:30|712.72|709.36|712.96|709.6|712.96|709.6|712.72|709.36|0
1653617740000|2022-05-27 02:15:40|713.08|709.72|712.96|709.6|713.08|709.72|712.96|709.6|0
1653617760000|2022-05-27 02:16:00|713.43|710.07|713.43|710.07|713.43|710.07|713.43|710.07|0
1653617770000|2022-05-27 02:16:10|713.19|709.83|713.19|709.83|713.19|709.83|713.19|709.83|0
1653617780000|2022-05-27 02:16:20|712.96|709.6|712.72|709.36|712.96|709.6|712.61|709.25|0
1653617790000|2022-05-27 02:16:30|712.49|709.13|712.96|709.6|712.96|709.6|712.49|709.13|0
1653617800000|2022-05-27 02:16:40|712.85|709.49|712.72|709.36|712.85|709.49|712.72|709.36|0
1653617810000|2022-05-27 02:16:50|712.61|709.25|712.72|709.36|712.72|709.36|712.49|709.13|0
1653617820000|2022-05-27 02:17:00|712.49|709.13|713.19|709.83|713.19|709.83|712.49|709.13|0
1653617830000|2022-05-27 02:17:10|713.31|709.95|713.31|709.95|713.31|709.95|713.31|709.95|0
1653617840000|2022-05-27 02:17:20|713.19|709.83|713.66|710.3|713.66|710.3|713.19|709.83|0
1653617850000|2022-05-27 02:17:30|713.42|710.06|712.96|709.6|713.42|710.06|712.96|709.6|0
1653617860000|2022-05-27 02:17:40|712.72|709.36|712.96|709.6|712.96|709.6|712.72|709.36|0
1653617870000|2022-05-27 02:17:50|712.72|709.36|712.72|709.36|712.72|709.36|712.72|709.36|0
1653617880000|2022-05-27 02:18:00|713.19|709.83|713.89|710.53|713.89|710.53|713.19|709.83|0
1653617890000|2022-05-27 02:18:10|714.13|710.77|713.78|710.42|714.13|710.77|713.66|710.3|0
1653617900000|2022-05-27 02:18:20|713.19|709.83|713.66|710.3|713.66|710.3|713.19|709.83|0
1653617910000|2022-05-27 02:18:30|713.31|709.95|713.42|710.06|713.42|710.06|713.31|709.95|0
1653617920000|2022-05-27 02:18:40|713.08|709.72|712.96|709.6|713.08|709.72|712.96|709.6|0
1653617930000|2022-05-27 02:18:50|712.72|709.36|712.85|709.49|712.85|709.49|712.72|709.36|0
1653617940000|2022-05-27 02:19:00|712.96|709.6|712.72|709.36|712.96|709.6|712.72|709.36|0
1653617950000|2022-05-27 02:19:10|712.49|709.13|712.72|709.36|712.72|709.36|712.49|709.13|0
1653617960000|2022-05-27 02:19:20|712.49|709.13|712.61|709.25|712.61|709.25|712.49|709.13|0
1653617970000|2022-05-27 02:19:30|712.72|709.36|712.72|709.36|712.72|709.36|712.72|709.36|0
1653617980000|2022-05-27 02:19:40|712.85|709.49|712.72|709.36|712.96|709.6|712.72|709.36|0
1653617990000|2022-05-27 02:19:50|712.85|709.49|712.96|709.6|712.96|709.6|712.85|709.49|0
1653618000000|2022-05-27 02:20:00|712.61|709.25|712.61|709.25|712.61|709.25|712.61|709.25|0
1653618010000|2022-05-27 02:20:10|712.72|709.36|712.61|709.25|712.72|709.36|712.61|709.25|0
1653618020000|2022-05-27 02:20:20|712.49|709.13|712.49|709.13|712.49|709.13|712.49|709.13|0
1653618030000|2022-05-27 02:20:30|712.26|708.9|712.38|709.02|712.38|709.02|712.26|708.9|0
1653618040000|2022-05-27 02:20:40|712.61|709.25|712.96|709.6|712.96|709.6|712.61|709.25|0
1653618050000|2022-05-27 02:20:50|712.72|709.36|712.72|709.36|712.72|709.36|712.72|709.36|0
1653618070000|2022-05-27 02:21:10|712.85|709.49|712.72|709.36|712.85|709.49|712.72|709.36|0
1653618080000|2022-05-27 02:21:20|712.61|709.25|712.49|709.13|712.61|709.25|712.49|709.13|0
1653618090000|2022-05-27 02:21:30|712.61|709.25|712.61|709.25|712.72|709.36|712.61|709.25|0
1653618100000|2022-05-27 02:21:40|712.49|709.13|712.61|709.25|712.72|709.36|712.49|709.13|0
1653618110000|2022-05-27 02:21:50|712.49|709.13|712.49|709.13|712.61|709.25|712.49|709.13|0
1653618130000|2022-05-27 02:22:10|712.72|709.36|712.72|709.36|712.72|709.36|712.72|709.36|0
1653618140000|2022-05-27 02:22:20|712.61|709.25|712.49|709.13|712.61|709.25|712.49|709.13|0
1653618150000|2022-05-27 02:22:30|712.38|709.02|712.38|709.02|712.38|709.02|712.38|709.02|0
1653618160000|2022-05-27 02:22:40|712.49|709.13|712.72|709.36|712.84|709.48|712.49|709.13|0
1653618170000|2022-05-27 02:22:50|712.26|708.9|712.38|709.02|712.38|709.02|712.26|708.9|0
1653618180000|2022-05-27 02:23:00|712.49|709.13|712.61|709.25|712.61|709.25|712.49|709.13|0
1653618190000|2022-05-27 02:23:10|712.49|709.13|712.49|709.13|712.49|709.13|712.49|709.13|0
1653618200000|2022-05-27 02:23:20|712.26|708.9|712.26|708.9|712.26|708.9|712.26|708.9|0
1653618210000|2022-05-27 02:23:30|712.49|709.13|712.38|709.02|712.49|709.13|712.38|709.02|0
1653618220000|2022-05-27 02:23:40|712.26|708.9|712.38|709.02|712.49|709.13|712.26|708.9|0
1653618230000|2022-05-27 02:23:50|712.26|708.9|712.26|708.9|712.26|708.9|712.02|708.66|0
1653618240000|2022-05-27 02:24:00|712.14|708.78|712.26|708.9|712.49|709.13|712.02|708.66|0
1653618260000|2022-05-27 02:24:20|712.02|708.66|712.26|708.9|712.38|709.02|712.02|708.66|0
1653618270000|2022-05-27 02:24:30|712.38|709.02|712.02|708.66|712.38|709.02|712.02|708.66|0
1653618280000|2022-05-27 02:24:40|712.14|708.78|712.14|708.78|712.14|708.78|712.14|708.78|0
1653618290000|2022-05-27 02:24:50|712.02|708.66|711.91|708.55|712.02|708.66|711.91|708.55|0
1653618300000|2022-05-27 02:25:00|711.79|708.43|711.79|708.43|711.79|708.43|711.68|708.32|0
1653618310000|2022-05-27 02:25:10|712.02|708.66|712.26|708.9|712.26|708.9|712.02|708.66|0
1653618320000|2022-05-27 02:25:20|712.49|709.13|712.38|709.02|712.49|709.13|712.38|709.02|0
1653618330000|2022-05-27 02:25:30|712.49|709.13|712.96|709.6|712.96|709.6|712.49|709.13|0
1653618340000|2022-05-27 02:25:40|712.72|709.36|712.72|709.36|712.72|709.36|712.72|709.36|0
1653618350000|2022-05-27 02:25:50|712.96|709.6|712.84|709.48|712.96|709.6|712.84|709.48|0
1653618360000|2022-05-27 02:26:00|712.72|709.36|713.08|709.72|713.08|709.72|712.72|709.36|0
1653618370000|2022-05-27 02:26:10|712.84|709.48|712.49|709.13|712.96|709.6|712.49|709.13|0
1653618380000|2022-05-27 02:26:20|712.84|709.48|712.84|709.48|712.84|709.48|712.84|709.48|0
1653618390000|2022-05-27 02:26:30|712.72|709.36|712.72|709.36|712.72|709.36|712.72|709.36|0
1653618400000|2022-05-27 02:26:40|713.08|709.72|712.96|709.6|713.08|709.72|712.96|709.6|0
1653618410000|2022-05-27 02:26:50|712.84|709.48|712.84|709.48|712.96|709.6|712.84|709.48|0
1653618420000|2022-05-27 02:27:00|712.72|709.36|712.84|709.48|712.96|709.6|712.72|709.36|0
1653618430000|2022-05-27 02:27:10|712.96|709.6|712.72|709.36|712.96|709.6|712.72|709.36|0
1653618440000|2022-05-27 02:27:20|712.96|709.6|712.72|709.36|712.96|709.6|712.72|709.36|0
1653618450000|2022-05-27 02:27:30|712.84|709.48|712.84|709.48|712.84|709.48|712.72|709.36|0
1653618460000|2022-05-27 02:27:40|712.96|709.6|713.08|709.72|713.08|709.72|712.96|709.6|0
1653618470000|2022-05-27 02:27:50|712.96|709.6|712.96|709.6|713.08|709.72|712.96|709.6|0
1653618480000|2022-05-27 02:28:00|713.08|709.72|713.31|709.95|713.42|710.06|713.08|709.72|0
1653618490000|2022-05-27 02:28:10|713.54|710.18|713.42|710.06|713.54|710.18|713.42|710.06|0
1653618500000|2022-05-27 02:28:20|713.66|710.3|713.66|710.3|713.66|710.3|713.54|710.18|0
1653618510000|2022-05-27 02:28:30|713.78|710.42|713.89|710.53|713.89|710.53|713.78|710.42|0
1653618520000|2022-05-27 02:28:40|713.78|710.42|713.42|710.06|713.78|710.42|713.42|710.06|0
1653618530000|2022-05-27 02:28:50|713.19|709.83|713.66|710.3|713.66|710.3|713.19|709.83|0
1653618540000|2022-05-27 02:29:00|713.42|710.06|713.31|709.95|713.54|710.18|713.31|709.95|0
1653618550000|2022-05-27 02:29:10|713.42|710.06|713.31|709.95|713.42|710.06|713.19|709.83|0
1653618560000|2022-05-27 02:29:20|713.19|709.83|713.19|709.83|713.31|709.95|713.19|709.83|0
1653618570000|2022-05-27 02:29:30|713.42|710.06|713.66|710.3|713.66|710.3|713.42|710.06|0
1653618580000|2022-05-27 02:29:40|713.54|710.18|713.54|710.18|713.54|710.18|713.42|710.06|0
1653618590000|2022-05-27 02:29:50|713.66|710.3|713.66|710.3|713.66|710.3|713.66|710.3|0
1653618600000|2022-05-27 02:30:00|713.54|710.18|713.42|710.06|713.54|710.18|713.42|710.06|0
1653618610000|2022-05-27 02:30:10|713.19|709.83|713.19|709.83|713.19|709.83|713.19|709.83|0
1653618620000|2022-05-27 02:30:20|713.31|709.95|712.96|709.6|713.31|709.95|712.96|709.6|0
1653618630000|2022-05-27 02:30:30|713.08|709.72|712.84|709.48|713.08|709.72|712.49|709.13|0
1653618640000|2022-05-27 02:30:40|712.96|709.6|713.08|709.72|713.08|709.72|712.96|709.6|0
1653618650000|2022-05-27 02:30:50|713.19|709.83|713.19|709.83|713.19|709.83|713.19|709.83|0
1653618660000|2022-05-27 02:31:00|713.31|709.95|713.54|710.18|713.54|710.18|713.31|709.95|0
1653618670000|2022-05-27 02:31:10|713.42|710.06|713.66|710.3|713.66|710.3|713.42|710.06|0
1653618680000|2022-05-27 02:31:20|713.54|710.18|713.66|710.3|713.66|710.3|713.54|710.18|0
1653618690000|2022-05-27 02:31:30|713.54|710.18|713.54|710.18|713.66|710.3|713.54|710.18|0
1653618700000|2022-05-27 02:31:40|713.66|710.3|713.42|710.06|713.66|710.3|713.42|710.06|0
1653618710000|2022-05-27 02:31:50|713.66|710.3|713.66|710.3|713.66|710.3|713.66|710.3|0
1653618720000|2022-05-27 02:32:00|713.42|710.06|713.78|710.42|713.78|710.42|713.42|710.06|0
1653618730000|2022-05-27 02:32:10|713.66|710.3|713.78|710.42|713.78|710.42|713.66|710.3|0
1653618740000|2022-05-27 02:32:20|713.54|710.18|713.66|710.3|713.66|710.3|713.54|710.18|0
1653618760000|2022-05-27 02:32:40|713.89|710.53|713.66|710.3|713.89|710.53|713.66|710.3|0
1653618770000|2022-05-27 02:32:50|713.42|710.06|713.42|710.06|713.42|710.06|713.42|710.06|0
1653618780000|2022-05-27 02:33:00|713.31|709.95|713.31|709.95|713.31|709.95|713.19|709.83|0
1653618790000|2022-05-27 02:33:10|713.19|709.83|713.66|710.3|713.66|710.3|713.19|709.83|0
1653618800000|2022-05-27 02:33:20|713.42|710.06|713.54|710.18|713.66|710.3|713.42|710.06|0
1653618810000|2022-05-27 02:33:30|713.66|710.3|713.54|710.18|713.66|710.3|713.54|710.18|0
1653618820000|2022-05-27 02:33:40|713.42|710.06|713.42|710.06|713.54|710.18|713.42|710.06|0
1653618830000|2022-05-27 02:33:50|713.31|709.95|713.31|709.95|713.31|709.95|713.19|709.83|0
1653618840000|2022-05-27 02:34:00|713.42|710.06|713.31|709.95|713.42|710.06|713.19|709.83|0
1653618850000|2022-05-27 02:34:10|713.19|709.83|713.19|709.83|713.19|709.83|713.19|709.83|0
1653618860000|2022-05-27 02:34:20|713.08|709.72|712.95|709.59|713.08|709.72|712.95|709.59|0
1653618870000|2022-05-27 02:34:30|713.08|709.72|713.19|709.83|713.19|709.83|713.08|709.72|0
1653618880000|2022-05-27 02:34:40|713.08|709.72|713.08|709.72|713.19|709.83|713.08|709.72|0
1653618890000|2022-05-27 02:34:50|712.95|709.59|713.19|709.83|713.19|709.83|712.95|709.59|0
1653618910000|2022-05-27 02:35:10|712.95|709.59|712.95|709.59|713.08|709.72|712.95|709.59|0
1653618920000|2022-05-27 02:35:20|713.08|709.72|713.19|709.83|713.19|709.83|713.08|709.72|0
1653618930000|2022-05-27 02:35:30|713.42|710.06|713.42|710.06|713.42|710.06|713.42|710.06|0
1653618950000|2022-05-27 02:35:50|713.31|709.95|713.31|709.95|713.31|709.95|713.19|709.83|0
1653618960000|2022-05-27 02:36:00|713.19|709.83|713.42|710.06|713.42|710.06|713.19|709.83|0
1653618970000|2022-05-27 02:36:10|713.66|710.3|713.78|710.42|713.78|710.42|713.66|710.3|0
1653618980000|2022-05-27 02:36:20|714.01|710.65|714.12|710.76|714.12|710.76|714.01|710.65|0
1653618990000|2022-05-27 02:36:30|714.36|711|714.36|711|714.36|711|714.36|711|0
1653619000000|2022-05-27 02:36:40|714.24|710.88|714.36|711|714.36|711|714.24|710.88|0
1653619010000|2022-05-27 02:36:50|714.12|710.76|714.36|711|714.36|711|714.12|710.76|0
1653619020000|2022-05-27 02:37:00|714.12|710.76|714.12|710.76|714.12|710.76|714.12|710.76|0
1653619030000|2022-05-27 02:37:10|713.89|710.53|713.89|710.53|714.01|710.65|713.89|710.53|0
1653619040000|2022-05-27 02:37:20|714.12|710.76|714.12|710.76|714.12|710.76|714.12|710.76|0
1653619050000|2022-05-27 02:37:30|713.89|710.53|713.66|710.3|713.89|710.53|713.66|710.3|0
1653619060000|2022-05-27 02:37:40|713.78|710.42|713.78|710.42|713.78|710.42|713.78|710.42|0
1653619070000|2022-05-27 02:37:50|713.66|710.3|713.66|710.3|713.66|710.3|713.66|710.3|0
1653619080000|2022-05-27 02:38:00|713.42|710.06|713.19|709.83|713.42|710.06|713.19|709.83|0
1653619090000|2022-05-27 02:38:10|712.95|709.59|713.19|709.83|713.19|709.83|712.95|709.59|0
1653619110000|2022-05-27 02:38:30|712.95|709.59|713.19|709.83|713.19|709.83|712.84|709.48|0
1653619120000|2022-05-27 02:38:40|713.08|709.72|712.95|709.59|713.08|709.72|712.95|709.59|0
1653619150000|2022-05-27 02:39:10|713.42|710.06|712.84|709.48|713.42|710.06|712.84|709.48|0
1653619160000|2022-05-27 02:39:20|712.72|709.36|712.61|709.25|712.72|709.36|712.25|708.89|0
1653619170000|2022-05-27 02:39:30|712.49|709.13|712.37|709.01|712.49|709.13|712.25|708.89|0
1653619180000|2022-05-27 02:39:40|712.25|708.89|712.25|708.89|712.25|708.89|712.14|708.78|0
1653619190000|2022-05-27 02:39:50|712.49|709.13|712.25|708.89|712.61|709.25|712.25|708.89|0
1653619200000|2022-05-27 02:40:00|712.49|709.13|712.61|709.25|712.61|709.25|712.49|709.13|0
1653619210000|2022-05-27 02:40:10|712.72|709.36|712.72|709.36|712.72|709.36|712.49|709.13|0
1653619220000|2022-05-27 02:40:20|712.61|709.25|712.49|709.13|712.61|709.25|712.49|709.13|0
1653619230000|2022-05-27 02:40:30|712.72|709.36|712.95|709.59|712.95|709.59|712.72|709.36|0
1653619240000|2022-05-27 02:40:40|712.72|709.36|712.95|709.59|712.95|709.59|712.72|709.36|0
1653619250000|2022-05-27 02:40:50|713.19|709.83|713.19|709.83|713.19|709.83|713.08|709.72|0
1653619260000|2022-05-27 02:41:00|713.42|710.06|713.42|710.06|713.42|710.06|713.31|709.95|0
1653619270000|2022-05-27 02:41:10|713.31|709.95|712.95|709.59|713.31|709.95|712.95|709.59|0
1653619300000|2022-05-27 02:41:40|713.08|709.72|713.08|709.72|713.08|709.72|713.08|709.72|0
1653619310000|2022-05-27 02:41:50|713.19|709.83|713.19|709.83|713.19|709.83|713.19|709.83|0
1653619320000|2022-05-27 02:42:00|713.42|710.06|713.31|709.95|713.54|710.18|713.31|709.95|0
1653619330000|2022-05-27 02:42:10|713.42|710.06|713.31|709.95|713.42|710.06|713.31|709.95|0
1653619340000|2022-05-27 02:42:20|713.42|710.06|713.42|710.06|713.42|710.06|713.42|710.06|0
1653619350000|2022-05-27 02:42:30|713.54|710.18|713.42|710.06|713.54|710.18|713.42|710.06|0
1653619360000|2022-05-27 02:42:40|713.19|709.83|713.19|709.83|713.19|709.83|713.19|709.83|0
1653619370000|2022-05-27 02:42:50|713.31|709.95|713.19|709.83|713.31|709.95|713.19|709.83|0
1653619380000|2022-05-27 02:43:00|713.42|710.06|713.54|710.18|713.54|710.18|713.42|710.06|0
1653619390000|2022-05-27 02:43:10|713.42|710.06|713.42|710.06|713.65|710.29|713.42|710.06|0
1653619400000|2022-05-27 02:43:20|713.54|710.18|713.42|710.06|713.54|710.18|713.42|710.06|0
1653619410000|2022-05-27 02:43:30|713.54|710.18|713.54|710.18|713.54|710.18|713.54|710.18|0
1653619420000|2022-05-27 02:43:40|713.42|710.06|713.42|710.06|713.54|710.18|713.42|710.06|0
1653619440000|2022-05-27 02:44:00|713.65|710.29|713.65|710.29|713.65|710.29|713.65|710.29|0
1653619450000|2022-05-27 02:44:10|713.42|710.06|713.65|710.29|713.65|710.29|713.42|710.06|0
1653619460000|2022-05-27 02:44:20|713.89|710.53|713.89|710.53|713.89|710.53|713.89|710.53|0
1653619510000|2022-05-27 02:45:10|714.24|710.88|714.24|710.88|714.24|710.88|714.24|710.88|0
1653619520000|2022-05-27 02:45:20|714.48|711.12|714.36|711|714.48|711.12|714.24|710.88|0
1653619530000|2022-05-27 02:45:30|714.24|710.88|714.36|711|714.48|711.12|714.24|710.88|0
1653619540000|2022-05-27 02:45:40|714.59|711.23|714.59|711.23|714.59|711.23|714.59|711.23|0
1653619550000|2022-05-27 02:45:50|714.48|711.12|714.59|711.23|714.59|711.23|714.48|711.12|0
1653619560000|2022-05-27 02:46:00|714.36|711|714.36|711|714.36|711|714.36|711|0
1653619570000|2022-05-27 02:46:10|714.59|711.23|714.48|711.12|714.82|711.46|714.48|711.12|0
1653619580000|2022-05-27 02:46:20|714.59|711.23|714.36|711|714.59|711.23|714.36|711|0
1653619590000|2022-05-27 02:46:30|714.24|710.88|714.12|710.76|714.24|710.88|714.12|710.76|0
1653619600000|2022-05-27 02:46:40|714.01|710.65|714.12|710.76|714.12|710.76|714.01|710.65|0
1653619610000|2022-05-27 02:46:50|714.35|710.99|714.82|711.46|714.82|711.46|714.35|710.99|0
1653619620000|2022-05-27 02:47:00|714.71|711.35|715.18|711.82|715.18|711.82|714.71|711.35|0
1653619630000|2022-05-27 02:47:10|715.29|711.93|715.06|711.7|715.29|711.93|715.06|711.7|0
1653619640000|2022-05-27 02:47:20|714.94|711.58|715.06|711.7|715.06|711.7|714.94|711.58|0
1653619660000|2022-05-27 02:47:40|714.82|711.46|714.59|711.23|714.82|711.46|714.59|711.23|0
1653619670000|2022-05-27 02:47:50|714.82|711.46|714.01|710.65|715.06|711.7|713.78|710.42|0
1653619680000|2022-05-27 02:48:00|713.89|710.53|714.12|710.76|714.12|710.76|713.89|710.53|0
1653619690000|2022-05-27 02:48:10|713.89|710.53|713.89|710.53|713.89|710.53|713.89|710.53|0
1653619700000|2022-05-27 02:48:20|714.12|710.76|713.89|710.53|714.12|710.76|713.89|710.53|0
1653619710000|2022-05-27 02:48:30|714.12|710.76|714.12|710.76|714.12|710.76|714.12|710.76|0
1653619720000|2022-05-27 02:48:40|713.89|710.53|713.89|710.53|713.89|710.53|713.89|710.53|0
1653619730000|2022-05-27 02:48:50|713.65|710.29|713.78|710.42|713.89|710.53|713.65|710.29|0
1653619740000|2022-05-27 02:49:00|713.89|710.53|713.89|710.53|713.89|710.53|713.65|710.29|0
1653619750000|2022-05-27 02:49:10|714.24|710.88|714.35|710.99|714.35|710.99|714.24|710.88|0
1653619760000|2022-05-27 02:49:20|714.24|710.88|714.35|710.99|714.35|710.99|714.24|710.88|0
1653619780000|2022-05-27 02:49:40|714.48|711.12|714.35|710.99|714.59|711.23|714.35|710.99|0
1653619790000|2022-05-27 02:49:50|714.59|711.23|714.59|711.23|714.59|711.23|714.59|711.23|0
1653619800000|2022-05-27 02:50:00|714.48|711.12|714.59|711.23|714.59|711.23|714.48|711.12|0
1653619810000|2022-05-27 02:50:10|714.35|710.99|714.59|711.23|714.59|711.23|714.35|710.99|0
1653619820000|2022-05-27 02:50:20|714.71|711.35|714.59|711.23|714.71|711.35|714.59|711.23|0
1653619830000|2022-05-27 02:50:30|714.71|711.35|714.35|710.99|714.71|711.35|714.35|710.99|0
1653619840000|2022-05-27 02:50:40|714.48|711.12|714.59|711.23|714.71|711.35|714.48|711.12|0
1653619850000|2022-05-27 02:50:50|714.82|711.46|715.06|711.7|715.06|711.7|714.82|711.46|0
1653619860000|2022-05-27 02:51:00|714.71|711.35|714.82|711.46|714.82|711.46|714.71|711.35|0
1653619880000|2022-05-27 02:51:20|715.06|711.7|715.06|711.7|715.06|711.7|715.06|711.7|0
1653619910000|2022-05-27 02:51:50|714.94|711.58|714.94|711.58|714.94|711.58|714.94|711.58|0
1653619920000|2022-05-27 02:52:00|714.82|711.46|714.82|711.46|715.06|711.7|714.82|711.46|0
1653619930000|2022-05-27 02:52:10|714.59|711.23|714.59|711.23|714.59|711.23|714.59|711.23|0
1653619940000|2022-05-27 02:52:20|714.35|710.99|714.35|710.99|714.35|710.99|714.35|710.99|0
1653619970000|2022-05-27 02:52:50|714.12|710.76|714.35|710.99|714.35|710.99|714.12|710.76|0
1653619980000|2022-05-27 02:53:00|714.24|710.88|714.24|710.88|714.35|710.99|714.24|710.88|0
1653619990000|2022-05-27 02:53:10|714.35|710.99|714.59|711.23|714.59|711.23|714.35|710.99|0
1653620000000|2022-05-27 02:53:20|714.71|711.35|714.82|711.46|714.82|711.46|714.59|711.23|0
1653620010000|2022-05-27 02:53:30|714.59|711.23|714.59|711.23|714.71|711.35|714.59|711.23|0
1653620030000|2022-05-27 02:53:50|714.35|710.99|714.59|711.23|714.59|711.23|714.35|710.99|0
1653620040000|2022-05-27 02:54:00|714.71|711.35|714.71|711.35|714.71|711.35|714.59|711.23|0
1653620050000|2022-05-27 02:54:10|714.59|711.23|714.71|711.35|714.71|711.35|714.59|711.23|0
1653620060000|2022-05-27 02:54:20|714.82|711.46|714.59|711.23|714.82|711.46|714.59|711.23|0
1653620070000|2022-05-27 02:54:30|714.82|711.46|714.82|711.46|714.82|711.46|714.82|711.46|0
1653620090000|2022-05-27 02:54:50|715.29|711.93|715.29|711.93|715.29|711.93|715.05|711.69|0
1653620100000|2022-05-27 02:55:00|715.05|711.69|715.05|711.69|715.18|711.82|715.05|711.69|0
1653620110000|2022-05-27 02:55:10|715.18|711.82|715.18|711.82|715.18|711.82|715.18|711.82|0
1653620120000|2022-05-27 02:55:20|715.05|711.69|715.05|711.69|715.18|711.82|715.05|711.69|0
1653620130000|2022-05-27 02:55:30|715.29|711.93|715.52|712.16|715.52|712.16|715.29|711.93|0
1653620140000|2022-05-27 02:55:40|715.64|712.28|715.76|712.4|715.76|712.4|715.64|712.28|0
1653620150000|2022-05-27 02:55:50|715.52|712.16|715.29|711.93|715.52|712.16|715.29|711.93|0
1653620160000|2022-05-27 02:56:00|715.64|712.28|715.29|711.93|715.64|712.28|715.29|711.93|0
1653620170000|2022-05-27 02:56:10|715.18|711.82|715.18|711.82|715.18|711.82|715.18|711.82|0
1653620180000|2022-05-27 02:56:20|715.29|711.93|715.29|711.93|715.29|711.93|715.29|711.93|0
1653620190000|2022-05-27 02:56:30|715.18|711.82|715.05|711.69|715.29|711.93|715.05|711.69|0
1653620200000|2022-05-27 02:56:40|714.82|711.46|714.94|711.58|714.94|711.58|714.82|711.46|0
1653620210000|2022-05-27 02:56:50|715.05|711.69|714.94|711.58|715.05|711.69|714.94|711.58|0
1653620220000|2022-05-27 02:57:00|714.82|711.46|714.71|711.35|714.82|711.46|714.59|711.23|0
1653620230000|2022-05-27 02:57:10|714.59|711.23|714.35|710.99|714.59|711.23|714.35|710.99|0
1653620240000|2022-05-27 02:57:20|714.59|711.23|714.47|711.11|714.59|711.23|714.47|711.11|0
1653620250000|2022-05-27 02:57:30|714.59|711.23|714.59|711.23|714.82|711.46|714.59|711.23|0
1653620270000|2022-05-27 02:57:50|714.47|711.11|714.59|711.23|714.59|711.23|714.47|711.11|0
1653620280000|2022-05-27 02:58:00|714.82|711.46|714.59|711.23|714.82|711.46|714.59|711.23|0
1653620290000|2022-05-27 02:58:10|714.71|711.35|714.82|711.46|714.94|711.58|714.71|711.35|0
1653620300000|2022-05-27 02:58:20|714.71|711.35|714.71|711.35|714.82|711.46|714.71|711.35|0
1653620310000|2022-05-27 02:58:30|714.82|711.46|715.05|711.69|715.05|711.69|714.82|711.46|0
1653620320000|2022-05-27 02:58:40|714.82|711.46|714.94|711.58|714.94|711.58|714.82|711.46|0
1653620330000|2022-05-27 02:58:50|714.82|711.46|714.71|711.35|714.82|711.46|714.59|711.23|0
1653620340000|2022-05-27 02:59:00|714.59|711.23|715.05|711.69|715.05|711.69|714.59|711.23|0
1653620350000|2022-05-27 02:59:10|714.94|711.58|714.94|711.58|714.94|711.58|714.82|711.46|0
1653620360000|2022-05-27 02:59:20|714.71|711.35|714.59|711.23|714.71|711.35|714.59|711.23|0
1653620370000|2022-05-27 02:59:30|714.71|711.35|714.82|711.46|714.82|711.46|714.71|711.35|0
1653620380000|2022-05-27 02:59:40|714.59|711.23|714.71|711.35|714.82|711.46|714.59|711.23|0
1653620390000|2022-05-27 02:59:50|714.82|711.46|714.82|711.46|714.82|711.46|714.82|711.46|0
1653620400000|2022-05-27 03:00:00|714.59|711.23|714.82|711.46|714.82|711.46|714.59|711.23|0
1653620410000|2022-05-27 03:00:10|714.94|711.58|715.05|711.69|715.05|711.69|714.94|711.58|0
1653620420000|2022-05-27 03:00:20|714.82|711.46|714.82|711.46|714.82|711.46|714.82|711.46|0
1653620450000|2022-05-27 03:00:50|715.05|711.69|714.82|711.46|715.05|711.69|714.82|711.46|0
1653620470000|2022-05-27 03:01:10|714.59|711.23|714.59|711.23|714.59|711.23|714.59|711.23|0
1653620490000|2022-05-27 03:01:30|714.71|711.35|714.47|711.11|714.71|711.35|714.47|711.11|0
1653620500000|2022-05-27 03:01:40|714.71|711.35|714.59|711.23|714.71|711.35|714.59|711.23|0
1653620520000|2022-05-27 03:02:00|714.35|710.99|714.47|711.11|714.47|711.11|714.35|710.99|0
1653620530000|2022-05-27 03:02:10|714.35|710.99|714.12|710.76|714.35|710.99|714.12|710.76|0
1653620540000|2022-05-27 03:02:20|713.89|710.53|714.12|710.76|714.12|710.76|713.89|710.53|0
1653620550000|2022-05-27 03:02:30|714.35|710.99|714.24|710.88|714.35|710.99|714.24|710.88|0
1653620560000|2022-05-27 03:02:40|714.35|710.99|714.12|710.76|714.35|710.99|714.12|710.76|0
1653620580000|2022-05-27 03:03:00|714.24|710.88|713.88|710.52|714.24|710.88|713.88|710.52|0
1653620600000|2022-05-27 03:03:20|714.01|710.65|714.01|710.65|714.01|710.65|714.01|710.65|0
1653620610000|2022-05-27 03:03:30|713.65|710.29|714.12|710.76|714.12|710.76|713.65|710.29|0
1653620620000|2022-05-27 03:03:40|714.01|710.65|714.01|710.65|714.12|710.76|714.01|710.65|0
1653620630000|2022-05-27 03:03:50|713.88|710.52|714.01|710.65|714.01|710.65|713.65|710.29|0
1653620640000|2022-05-27 03:04:00|713.88|710.52|713.88|710.52|713.88|710.52|713.88|710.52|0
1653620650000|2022-05-27 03:04:10|713.65|710.29|713.88|710.52|713.88|710.52|713.65|710.29|0
1653620660000|2022-05-27 03:04:20|713.77|710.41|713.88|710.52|713.88|710.52|713.77|710.41|0
1653620670000|2022-05-27 03:04:30|714.01|710.65|713.65|710.29|714.01|710.65|713.65|710.29|0
1653620680000|2022-05-27 03:04:40|713.77|710.41|713.65|710.29|713.77|710.41|713.65|710.29|0
1653620690000|2022-05-27 03:04:50|713.54|710.18|713.54|710.18|713.54|710.18|713.54|710.18|0
1653620700000|2022-05-27 03:05:00|713.65|710.29|713.54|710.18|713.65|710.29|713.42|710.06|0
1653620710000|2022-05-27 03:05:10|713.42|710.06|713.42|710.06|713.42|710.06|713.42|710.06|0
1653620720000|2022-05-27 03:05:20|713.65|710.29|713.42|710.06|713.65|710.29|713.42|710.06|0
1653620730000|2022-05-27 03:05:30|713.88|710.52|713.77|710.41|713.88|710.52|713.77|710.41|0
1653620740000|2022-05-27 03:05:40|713.88|710.52|713.77|710.41|713.88|710.52|713.77|710.41|0
1653620750000|2022-05-27 03:05:50|713.65|710.29|713.65|710.29|713.65|710.29|713.65|710.29|0
1653620760000|2022-05-27 03:06:00|713.54|710.18|713.88|710.52|713.88|710.52|713.54|710.18|0
1653620790000|2022-05-27 03:06:30|713.65|710.29|713.65|710.29|713.65|710.29|713.65|710.29|0
1653620800000|2022-05-27 03:06:40|713.42|710.06|713.42|710.06|713.42|710.06|713.42|710.06|0
1653620820000|2022-05-27 03:07:00|713.54|710.18|713.42|710.06|713.65|710.29|713.42|710.06|0
1653620840000|2022-05-27 03:07:20|713.18|709.82|713.18|709.82|713.18|709.82|713.18|709.82|0
1653620860000|2022-05-27 03:07:40|712.95|709.59|712.95|709.59|712.95|709.59|712.95|709.59|0
1653620880000|2022-05-27 03:08:00|713.18|709.82|713.18|709.82|713.18|709.82|712.95|709.59|0
1653620890000|2022-05-27 03:08:10|712.95|709.59|712.95|709.59|712.95|709.59|712.95|709.59|0
1653620900000|2022-05-27 03:08:20|712.72|709.36|712.72|709.36|712.72|709.36|712.72|709.36|0
1653620910000|2022-05-27 03:08:30|712.48|709.12|712.48|709.12|712.48|709.12|712.48|709.12|0
1653620920000|2022-05-27 03:08:40|712.25|708.89|712.48|709.12|712.48|709.12|712.25|708.89|0
1653620930000|2022-05-27 03:08:50|712.37|709.01|712.48|709.12|712.48|709.12|712.37|709.01|0
1653620940000|2022-05-27 03:09:00|712.6|709.24|712.72|709.36|712.72|709.36|712.48|709.12|0
1653620950000|2022-05-27 03:09:10|712.6|709.24|712.72|709.36|712.72|709.36|712.6|709.24|0
1653620970000|2022-05-27 03:09:30|712.6|709.24|712.72|709.36|712.72|709.36|712.6|709.24|0
1653620980000|2022-05-27 03:09:40|712.6|709.24|712.48|709.12|712.72|709.36|712.48|709.12|0
1653620990000|2022-05-27 03:09:50|712.25|708.89|712.48|709.12|712.48|709.12|712.25|708.89|0
1653621000000|2022-05-27 03:10:00|712.72|709.36|712.48|709.12|712.72|709.36|712.48|709.12|0
1653621060000|2022-05-27 03:11:00|712.37|709.01|712.48|709.12|712.48|709.12|712.37|709.01|0
1653621080000|2022-05-27 03:11:20|712.6|709.24|712.48|709.12|712.6|709.24|712.48|709.12|0
1653621090000|2022-05-27 03:11:30|712.72|709.36|712.84|709.48|712.84|709.48|712.72|709.36|0
1653621100000|2022-05-27 03:11:40|712.72|709.36|712.72|709.36|712.72|709.36|712.6|709.24|0
1653621110000|2022-05-27 03:11:50|712.6|709.24|712.72|709.36|712.72|709.36|712.6|709.24|0
1653621120000|2022-05-27 03:12:00|712.48|709.12|712.48|709.12|712.48|709.12|712.48|709.12|0
1653621130000|2022-05-27 03:12:10|712.72|709.36|712.6|709.24|712.72|709.36|712.48|709.12|0
1653621140000|2022-05-27 03:12:20|712.72|709.36|712.72|709.36|712.72|709.36|712.72|709.36|0
1653621150000|2022-05-27 03:12:30|712.6|709.24|712.72|709.36|712.72|709.36|712.6|709.24|0
1653621160000|2022-05-27 03:12:40|712.6|709.24|712.72|709.36|712.72|709.36|712.6|709.24|0
1653621170000|2022-05-27 03:12:50|713.18|709.82|713.18|709.82|713.18|709.82|713.18|709.82|0
1653621180000|2022-05-27 03:13:00|713.42|710.06|713.42|710.06|713.42|710.06|713.42|710.06|0
1653621190000|2022-05-27 03:13:10|713.18|709.82|713.18|709.82|713.18|709.82|713.18|709.82|0
1653621210000|2022-05-27 03:13:30|713.3|709.94|713.42|710.06|713.42|710.06|713.3|709.94|0
1653621220000|2022-05-27 03:13:40|713.3|709.94|713.42|710.06|713.42|710.06|713.3|709.94|0
1653621230000|2022-05-27 03:13:50|713.3|709.94|713.3|709.94|713.3|709.94|713.3|709.94|0
1653621240000|2022-05-27 03:14:00|713.18|709.82|713.18|709.82|713.42|710.06|713.18|709.82|0
1653621260000|2022-05-27 03:14:20|712.95|709.59|712.95|709.59|712.95|709.59|712.95|709.59|0
1653621270000|2022-05-27 03:14:30|712.71|709.35|712.71|709.35|712.71|709.35|712.71|709.35|0
1653621280000|2022-05-27 03:14:40|712.6|709.24|712.25|708.89|712.6|709.24|712.25|708.89|0
1653621290000|2022-05-27 03:14:50|712.01|708.65|712.37|709.01|712.37|709.01|712.01|708.65|0
1653621300000|2022-05-27 03:15:00|712.71|709.35|712.71|709.35|712.84|709.48|712.71|709.35|0
1653621310000|2022-05-27 03:15:10|712.84|709.48|712.48|709.12|712.84|709.48|712.48|709.12|0
1653621330000|2022-05-27 03:15:30|712.25|708.89|712.01|708.65|712.25|708.89|712.01|708.65|0
1653621340000|2022-05-27 03:15:40|711.78|708.42|711.31|707.95|711.78|708.42|711.31|707.95|0
1653621350000|2022-05-27 03:15:50|711.55|708.19|711.31|707.95|711.55|708.19|711.31|707.95|0
1653621360000|2022-05-27 03:16:00|711.55|708.19|711.55|708.19|711.55|708.19|711.43|708.07|0
1653621370000|2022-05-27 03:16:10|711.78|708.42|711.9|708.54|711.9|708.54|711.78|708.42|0
1653621380000|2022-05-27 03:16:20|711.78|708.42|711.78|708.42|711.78|708.42|711.78|708.42|0
1653621390000|2022-05-27 03:16:30|711.9|708.54|711.67|708.31|711.9|708.54|711.67|708.31|0
1653621400000|2022-05-27 03:16:40|712.01|708.65|712.25|708.89|712.25|708.89|712.01|708.65|0
1653621410000|2022-05-27 03:16:50|712.14|708.78|712.25|708.89|712.25|708.89|712.14|708.78|0
1653621420000|2022-05-27 03:17:00|712.37|709.01|712.37|709.01|712.37|709.01|712.37|709.01|0
1653621430000|2022-05-27 03:17:10|712.48|709.12|712.48|709.12|712.48|709.12|712.48|709.12|0
1653621450000|2022-05-27 03:17:30|712.37|709.01|712.48|709.12|712.48|709.12|712.37|709.01|0
1653621460000|2022-05-27 03:17:40|712.6|709.24|712.84|709.48|712.84|709.48|712.6|709.24|0
1653621470000|2022-05-27 03:17:50|712.95|709.59|712.95|709.59|712.95|709.59|712.95|709.59|0
1653621480000|2022-05-27 03:18:00|712.84|709.48|713.18|709.82|713.18|709.82|712.84|709.48|0
1653621490000|2022-05-27 03:18:10|712.71|709.35|712.25|708.89|712.71|709.35|712.25|708.89|0
1653621500000|2022-05-27 03:18:20|712.37|709.01|712.37|709.01|712.37|709.01|712.37|709.01|0
1653621510000|2022-05-27 03:18:30|712.25|708.89|712.25|708.89|712.25|708.89|712.25|708.89|0
1653621530000|2022-05-27 03:18:50|712.13|708.77|712.13|708.77|712.13|708.77|712.13|708.77|0
1653621540000|2022-05-27 03:19:00|712.01|708.65|712.01|708.65|712.01|708.65|712.01|708.65|0
1653621550000|2022-05-27 03:19:10|711.78|708.42|712.01|708.65|712.01|708.65|711.78|708.42|0
1653621560000|2022-05-27 03:19:20|711.9|708.54|711.78|708.42|711.9|708.54|711.78|708.42|0
1653621570000|2022-05-27 03:19:30|711.9|708.54|711.78|708.42|711.9|708.54|711.78|708.42|0
1653621590000|2022-05-27 03:19:50|711.67|708.31|711.78|708.42|711.78|708.42|711.67|708.31|0
1653621600000|2022-05-27 03:20:00|711.67|708.31|711.55|708.19|711.67|708.31|711.55|708.19|0
1653621610000|2022-05-27 03:20:10|711.31|707.95|711.31|707.95|711.43|708.07|711.31|707.95|0
1653621620000|2022-05-27 03:20:20|711.43|708.07|711.31|707.95|711.43|708.07|711.31|707.95|0
1653621630000|2022-05-27 03:20:30|711.08|707.72|711.31|707.95|711.31|707.95|711.08|707.72|0
1653621640000|2022-05-27 03:20:40|711.55|708.19|711.43|708.07|711.55|708.19|711.43|708.07|0
1653621650000|2022-05-27 03:20:50|711.55|708.19|711.55|708.19|711.55|708.19|711.55|708.19|0
1653621680000|2022-05-27 03:21:20|711.43|708.07|711.43|708.07|711.43|708.07|711.43|708.07|0
1653621690000|2022-05-27 03:21:30|711.55|708.19|711.55|708.19|711.55|708.19|711.55|708.19|0
1653621700000|2022-05-27 03:21:40|711.43|708.07|711.08|707.72|711.43|708.07|711.08|707.72|0
1653621710000|2022-05-27 03:21:50|710.85|707.49|710.85|707.49|710.85|707.49|710.85|707.49|0
1653621720000|2022-05-27 03:22:00|710.61|707.25|710.38|707.02|710.61|707.25|710.38|707.02|0
1653621730000|2022-05-27 03:22:10|710.61|707.25|710.61|707.25|710.61|707.25|710.61|707.25|0
1653621740000|2022-05-27 03:22:20|710.38|707.02|710.73|707.37|710.73|707.37|710.38|707.02|0
1653621750000|2022-05-27 03:22:30|710.61|707.25|710.5|707.14|710.61|707.25|710.5|707.14|0
1653621760000|2022-05-27 03:22:40|710.38|707.02|710.38|707.02|710.38|707.02|710.38|707.02|0
1653621770000|2022-05-27 03:22:50|710.15|706.79|710.03|706.67|710.15|706.79|710.03|706.67|0
1653621780000|2022-05-27 03:23:00|710.15|706.79|710.15|706.79|710.15|706.79|710.15|706.79|0
1653621790000|2022-05-27 03:23:10|709.91|706.55|709.91|706.55|709.91|706.55|709.91|706.55|0
1653621800000|2022-05-27 03:23:20|709.8|706.44|710.03|706.67|710.03|706.67|709.8|706.44|0
1653621810000|2022-05-27 03:23:30|710.15|706.79|710.14|706.78|710.38|707.02|710.14|706.78|0
1653621820000|2022-05-27 03:23:40|710.27|706.91|710.61|707.25|710.61|707.25|710.27|706.91|0
1653621840000|2022-05-27 03:24:00|710.38|707.02|710.38|707.02|710.38|707.02|710.38|707.02|0
1653621850000|2022-05-27 03:24:10|710.61|707.25|710.61|707.25|710.61|707.25|710.61|707.25|0
1653621860000|2022-05-27 03:24:20|710.5|707.14|710.61|707.25|710.61|707.25|710.5|707.14|0
1653621870000|2022-05-27 03:24:30|710.73|707.37|710.61|707.25|710.73|707.37|710.61|707.25|0
1653621880000|2022-05-27 03:24:40|710.73|707.37|710.85|707.49|710.85|707.49|710.73|707.37|0
1653621890000|2022-05-27 03:24:50|711.08|707.72|711.08|707.72|711.08|707.72|710.97|707.61|0
1653621910000|2022-05-27 03:25:10|711.2|707.84|710.97|707.61|711.2|707.84|710.97|707.61|0
1653621920000|2022-05-27 03:25:20|710.73|707.37|710.73|707.37|710.84|707.48|710.73|707.37|0
1653621940000|2022-05-27 03:25:40|710.61|707.25|710.38|707.02|710.61|707.25|710.38|707.02|0
1653621950000|2022-05-27 03:25:50|710.61|707.25|710.14|706.78|710.61|707.25|710.14|706.78|0
1653621960000|2022-05-27 03:26:00|710.27|706.91|710.27|706.91|710.27|706.91|710.27|706.91|0
1653621970000|2022-05-27 03:26:10|710.14|706.78|710.14|706.78|710.27|706.91|710.14|706.78|0
1653621980000|2022-05-27 03:26:20|710.38|707.02|710.27|706.91|710.38|707.02|710.27|706.91|0
1653621990000|2022-05-27 03:26:30|710.14|706.78|710.14|706.78|710.14|706.78|710.14|706.78|0
1653622000000|2022-05-27 03:26:40|710.03|706.67|709.68|706.32|710.03|706.67|709.68|706.32|0
1653622010000|2022-05-27 03:26:50|709.91|706.55|709.8|706.44|709.91|706.55|709.8|706.44|0
1653622020000|2022-05-27 03:27:00|709.91|706.55|709.68|706.32|709.91|706.55|709.68|706.32|0
1653622030000|2022-05-27 03:27:10|709.44|706.08|709.57|706.21|709.68|706.32|709.44|706.08|0
1653622040000|2022-05-27 03:27:20|709.68|706.32|709.57|706.21|709.68|706.32|709.57|706.21|0
1653622050000|2022-05-27 03:27:30|709.68|706.32|709.57|706.21|709.68|706.32|709.57|706.21|0
1653622060000|2022-05-27 03:27:40|709.68|706.32|709.57|706.21|709.68|706.32|709.44|706.08|0
1653622070000|2022-05-27 03:27:50|709.44|706.08|709.68|706.32|709.68|706.32|709.44|706.08|0
1653622080000|2022-05-27 03:28:00|709.57|706.21|709.57|706.21|709.68|706.32|709.57|706.21|0
1653622090000|2022-05-27 03:28:10|709.44|706.08|709.1|705.74|709.44|706.08|709.1|705.74|0
1653622100000|2022-05-27 03:28:20|708.98|705.62|709.1|705.74|709.21|705.85|708.98|705.62|0
1653622110000|2022-05-27 03:28:30|708.98|705.62|709.44|706.08|709.44|706.08|708.74|705.38|0
1653622120000|2022-05-27 03:28:40|709.68|706.32|709.44|706.08|709.68|706.32|709.44|706.08|0
1653622130000|2022-05-27 03:28:50|709.33|705.97|709.21|705.85|709.44|706.08|709.21|705.85|0
1653622140000|2022-05-27 03:29:00|709.33|705.97|709.44|706.08|709.44|706.08|709.33|705.97|0
1653622150000|2022-05-27 03:29:10|709.57|706.21|709.68|706.32|709.68|706.32|709.57|706.21|0
1653622160000|2022-05-27 03:29:20|709.8|706.44|709.8|706.44|709.8|706.44|709.68|706.32|0
1653622170000|2022-05-27 03:29:30|709.68|706.32|709.44|706.08|709.68|706.32|709.44|706.08|0
1653622180000|2022-05-27 03:29:40|709.21|705.85|709.33|705.97|709.33|705.97|709.21|705.85|0
1653622190000|2022-05-27 03:29:50|709.21|705.85|709.33|705.97|709.33|705.97|709.21|705.85|0
1653622200000|2022-05-27 03:30:00|709.21|705.85|709.57|706.21|709.57|706.21|709.21|705.85|0
1653622210000|2022-05-27 03:30:10|709.44|706.08|709.68|706.32|709.68|706.32|709.44|706.08|0
1653622220000|2022-05-27 03:30:20|709.91|706.55|709.8|706.44|709.91|706.55|709.68|706.32|0
1653622230000|2022-05-27 03:30:30|709.91|706.55|710.14|706.78|710.14|706.78|709.91|706.55|0
1653622240000|2022-05-27 03:30:40|710.27|706.91|710.27|706.91|710.27|706.91|710.14|706.78|0
1653622250000|2022-05-27 03:30:50|710.38|707.02|709.91|706.55|710.61|707.25|709.91|706.55|0
1653622260000|2022-05-27 03:31:00|710.14|706.78|709.91|706.55|710.14|706.78|709.91|706.55|0
1653622280000|2022-05-27 03:31:20|710.14|706.78|710.38|707.02|710.38|707.02|710.14|706.78|0
1653622290000|2022-05-27 03:31:30|710.14|706.78|710.27|706.91|710.38|707.02|710.14|706.78|0
1653622300000|2022-05-27 03:31:40|710.38|707.02|710.61|707.25|710.61|707.25|710.38|707.02|0
1653622310000|2022-05-27 03:31:50|710.38|707.02|710.38|707.02|710.38|707.02|710.38|707.02|0
1653622330000|2022-05-27 03:32:10|710.26|706.9|710.26|706.9|710.38|707.02|710.26|706.9|0
1653622340000|2022-05-27 03:32:20|710.14|706.78|710.14|706.78|710.14|706.78|710.14|706.78|0
1653622360000|2022-05-27 03:32:40|710.38|707.02|710.38|707.02|710.38|707.02|710.38|707.02|0
1653622370000|2022-05-27 03:32:50|710.26|706.9|710.26|706.9|710.26|706.9|710.26|706.9|0
1653622380000|2022-05-27 03:33:00|710.14|706.78|710.38|707.02|710.38|707.02|710.14|706.78|0
1653622390000|2022-05-27 03:33:10|710.14|706.78|710.26|706.9|710.38|707.02|710.14|706.78|0
1653622400000|2022-05-27 03:33:20|710.38|707.02|710.38|707.02|710.38|707.02|710.38|707.02|0
1653622410000|2022-05-27 03:33:30|710.5|707.14|710.5|707.14|710.5|707.14|710.5|707.14|0
1653622420000|2022-05-27 03:33:40|710.38|707.02|710.38|707.02|710.38|707.02|710.38|707.02|0
1653622430000|2022-05-27 03:33:50|710.5|707.14|710.38|707.02|710.5|707.14|710.38|707.02|0
1653622440000|2022-05-27 03:34:00|710.5|707.14|710.38|707.02|710.5|707.14|710.38|707.02|0
1653622450000|2022-05-27 03:34:10|710.5|707.14|710.5|707.14|710.5|707.14|710.5|707.14|0
1653622460000|2022-05-27 03:34:20|710.61|707.25|710.61|707.25|710.61|707.25|710.61|707.25|0
1653622480000|2022-05-27 03:34:40|710.38|707.02|710.14|706.78|710.38|707.02|710.14|706.78|0
1653622490000|2022-05-27 03:34:50|710.38|707.02|710.38|707.02|710.38|707.02|710.38|707.02|0
1653622500000|2022-05-27 03:35:00|710.61|707.25|710.61|707.25|710.61|707.25|710.61|707.25|0
1653622510000|2022-05-27 03:35:10|710.84|707.48|710.84|707.48|710.84|707.48|710.73|707.37|0
1653622530000|2022-05-27 03:35:30|710.61|707.25|710.5|707.14|710.61|707.25|710.5|707.14|0
1653622540000|2022-05-27 03:35:40|710.38|707.02|710.38|707.02|710.38|707.02|710.38|707.02|0
1653622570000|2022-05-27 03:36:10|710.61|707.25|710.61|707.25|710.61|707.25|710.61|707.25|0
1653622580000|2022-05-27 03:36:20|710.14|706.78|710.26|706.9|710.26|706.9|710.14|706.78|0
1653622590000|2022-05-27 03:36:30|710.38|707.02|710.14|706.78|710.38|707.02|710.14|706.78|0
1653622600000|2022-05-27 03:36:40|709.91|706.55|710.14|706.78|710.14|706.78|709.91|706.55|0
1653622620000|2022-05-27 03:37:00|710.03|706.67|710.14|706.78|710.14|706.78|710.03|706.67|0
1653622630000|2022-05-27 03:37:10|710.03|706.67|710.14|706.78|710.14|706.78|710.03|706.67|0
1653622650000|2022-05-27 03:37:30|710.38|707.02|710.38|707.02|710.38|707.02|710.38|707.02|0
1653622660000|2022-05-27 03:37:40|710.61|707.25|710.61|707.25|710.61|707.25|710.61|707.25|0
1653622700000|2022-05-27 03:38:20|710.84|707.48|710.38|707.02|710.84|707.48|710.38|707.02|0
1653622720000|2022-05-27 03:38:40|710.5|707.14|710.61|707.25|710.61|707.25|710.5|707.14|0
1653622730000|2022-05-27 03:38:50|710.73|707.37|710.61|707.25|710.73|707.37|710.61|707.25|0
1653622750000|2022-05-27 03:39:10|711.08|707.72|711.08|707.72|711.08|707.72|711.08|707.72|0
1653622760000|2022-05-27 03:39:20|710.96|707.6|710.84|707.48|710.96|707.6|710.84|707.48|0
1653622770000|2022-05-27 03:39:30|711.08|707.72|711.08|707.72|711.08|707.72|711.08|707.72|0
1653622790000|2022-05-27 03:39:50|711.31|707.95|711.54|708.18|711.54|708.18|711.31|707.95|0
1653622810000|2022-05-27 03:40:10|711.31|707.95|711.54|708.18|711.54|708.18|711.31|707.95|0
1653622820000|2022-05-27 03:40:20|711.31|707.95|711.31|707.95|711.31|707.95|711.31|707.95|0
1653622830000|2022-05-27 03:40:30|711.43|708.07|711.43|708.07|711.43|708.07|711.43|708.07|0
1653622840000|2022-05-27 03:40:40|711.54|708.18|711.54|708.18|711.54|708.18|711.54|708.18|0
1653622850000|2022-05-27 03:40:50|711.31|707.95|711.31|707.95|711.31|707.95|711.31|707.95|0
1653622860000|2022-05-27 03:41:00|711.43|708.07|711.31|707.95|711.43|708.07|711.31|707.95|0
1653622870000|2022-05-27 03:41:10|711.08|707.72|711.08|707.72|711.08|707.72|711.08|707.72|0
1653622880000|2022-05-27 03:41:20|710.96|707.6|710.84|707.48|710.96|707.6|710.84|707.48|0
1653622900000|2022-05-27 03:41:40|710.73|707.37|710.73|707.37|710.73|707.37|710.61|707.25|0
1653622910000|2022-05-27 03:41:50|710.61|707.25|710.61|707.25|710.61|707.25|710.38|707.02|0
1653622920000|2022-05-27 03:42:00|710.73|707.37|710.84|707.48|710.84|707.48|710.73|707.37|0
1653622960000|2022-05-27 03:42:40|710.96|707.6|711.08|707.72|711.08|707.72|710.96|707.6|0
1653623030000|2022-05-27 03:43:50|711.31|707.95|711.31|707.95|711.31|707.95|711.31|707.95|0
1653623040000|2022-05-27 03:44:00|711.43|708.07|711.54|708.18|711.54|708.18|711.43|708.07|0
1653623050000|2022-05-27 03:44:10|711.31|707.95|711.31|707.95|711.31|707.95|711.31|707.95|0
1653623070000|2022-05-27 03:44:30|711.08|707.72|711.08|707.72|711.08|707.72|711.08|707.72|0
1653623090000|2022-05-27 03:44:50|710.96|707.6|710.96|707.6|711.08|707.72|710.96|707.6|0
1653623100000|2022-05-27 03:45:00|710.73|707.37|710.61|707.25|710.73|707.37|710.61|707.25|0
1653623120000|2022-05-27 03:45:20|710.73|707.37|710.61|707.25|710.73|707.37|710.61|707.25|0
1653623130000|2022-05-27 03:45:30|710.5|707.14|710.61|707.25|710.61|707.25|710.5|707.14|0
1653623140000|2022-05-27 03:45:40|710.37|707.01|710.37|707.01|710.37|707.01|710.37|707.01|0
1653623150000|2022-05-27 03:45:50|710.61|707.25|710.84|707.48|710.84|707.48|710.61|707.25|0
1653623200000|2022-05-27 03:46:40|710.61|707.25|710.61|707.25|710.84|707.48|710.61|707.25|0
1653623210000|2022-05-27 03:46:50|710.84|707.48|710.84|707.48|710.84|707.48|710.84|707.48|0
1653623220000|2022-05-27 03:47:00|710.96|707.6|711.07|707.71|711.07|707.71|710.96|707.6|0
1653623230000|2022-05-27 03:47:10|710.84|707.48|711.07|707.71|711.07|707.71|710.84|707.48|0
1653623250000|2022-05-27 03:47:30|710.96|707.6|710.96|707.6|710.96|707.6|710.96|707.6|0
1653623260000|2022-05-27 03:47:40|710.84|707.48|710.84|707.48|710.84|707.48|710.84|707.48|0
1653623270000|2022-05-27 03:47:50|710.73|707.37|710.73|707.37|710.73|707.37|710.73|707.37|0
1653623280000|2022-05-27 03:48:00|710.61|707.25|710.61|707.25|710.61|707.25|710.61|707.25|0
1653623290000|2022-05-27 03:48:10|710.73|707.37|710.84|707.48|710.84|707.48|710.73|707.37|0
1653623300000|2022-05-27 03:48:20|710.96|707.6|710.84|707.48|710.96|707.6|710.84|707.48|0
1653623310000|2022-05-27 03:48:30|710.61|707.25|710.61|707.25|710.84|707.48|710.61|707.25|0
1653623320000|2022-05-27 03:48:40|710.73|707.37|710.84|707.48|710.84|707.48|710.73|707.37|0
1653623340000|2022-05-27 03:49:00|710.61|707.25|710.61|707.25|710.61|707.25|710.61|707.25|0
1653623350000|2022-05-27 03:49:10|710.84|707.48|710.84|707.48|710.84|707.48|710.84|707.48|0
1653623390000|2022-05-27 03:49:50|711.07|707.71|711.07|707.71|711.07|707.71|711.07|707.71|0
1653623400000|2022-05-27 03:50:00|710.84|707.48|710.84|707.48|710.84|707.48|710.84|707.48|0
1653623430000|2022-05-27 03:50:30|710.61|707.25|710.61|707.25|710.61|707.25|710.61|707.25|0
1653623440000|2022-05-27 03:50:40|710.73|707.37|710.84|707.48|710.84|707.48|710.61|707.25|0
1653623450000|2022-05-27 03:50:50|710.73|707.37|710.73|707.37|710.73|707.37|710.73|707.37|0
1653623460000|2022-05-27 03:51:00|710.61|707.25|710.84|707.48|710.84|707.48|710.61|707.25|0
1653623470000|2022-05-27 03:51:10|710.96|707.6|711.07|707.71|711.07|707.71|710.96|707.6|0
1653623480000|2022-05-27 03:51:20|711.31|707.95|711.54|708.18|711.54|708.18|711.31|707.95|0
1653623490000|2022-05-27 03:51:30|711.77|708.41|712.36|709|712.36|709|711.77|708.41|0
1653623500000|2022-05-27 03:51:40|712.24|708.88|711.66|708.3|712.24|708.88|711.66|708.3|0
1653623510000|2022-05-27 03:51:50|712.01|708.65|712.01|708.65|712.01|708.65|712.01|708.65|0
1653623520000|2022-05-27 03:52:00|711.77|708.41|711.54|708.18|711.77|708.41|711.54|708.18|0
1653623540000|2022-05-27 03:52:20|711.77|708.41|711.77|708.41|711.77|708.41|711.77|708.41|0
1653623550000|2022-05-27 03:52:30|712.01|708.65|712.01|708.65|712.01|708.65|712.01|708.65|0
1653623560000|2022-05-27 03:52:40|712.24|708.88|712.24|708.88|712.24|708.88|712.13|708.77|0
1653623570000|2022-05-27 03:52:50|712.36|709|712.13|708.77|712.36|709|712.13|708.77|0
1653623580000|2022-05-27 03:53:00|712.01|708.65|712.01|708.65|712.01|708.65|712.01|708.65|0
1653623600000|2022-05-27 03:53:20|712.13|708.77|712.01|708.65|712.13|708.77|712.01|708.65|0
1653623610000|2022-05-27 03:53:30|712.24|708.88|712.24|708.88|712.24|708.88|712.24|708.88|0
1653623630000|2022-05-27 03:53:50|712.13|708.77|712.01|708.65|712.13|708.77|712.01|708.65|0
1653623640000|2022-05-27 03:54:00|712.24|708.88|712.01|708.65|712.24|708.88|712.01|708.65|0
1653623650000|2022-05-27 03:54:10|712.13|708.77|712.01|708.65|712.13|708.77|712.01|708.65|0
1653623660000|2022-05-27 03:54:20|712.13|708.77|712.01|708.65|712.24|708.88|712.01|708.65|0
1653623680000|2022-05-27 03:54:40|711.77|708.41|711.9|708.54|711.9|708.54|711.77|708.41|0
1653623690000|2022-05-27 03:54:50|712.01|708.65|712.13|708.77|712.13|708.77|712.01|708.65|0
1653623700000|2022-05-27 03:55:00|712.01|708.65|712.24|708.88|712.24|708.88|712.01|708.65|0
1653623720000|2022-05-27 03:55:20|712.13|708.77|712.01|708.65|712.13|708.77|712.01|708.65|0
1653623730000|2022-05-27 03:55:30|712.13|708.77|712.13|708.77|712.24|708.88|712.13|708.77|0
1653623740000|2022-05-27 03:55:40|712.24|708.88|712.24|708.88|712.36|709|712.24|708.88|0
1653623750000|2022-05-27 03:55:50|712.01|708.65|712.24|708.88|712.24|708.88|712.01|708.65|0
1653623760000|2022-05-27 03:56:00|712.01|708.65|712.01|708.65|712.01|708.65|712.01|708.65|0
1653623800000|2022-05-27 03:56:40|711.54|708.18|711.66|708.3|711.66|708.3|711.54|708.18|0
1653623810000|2022-05-27 03:56:50|711.54|708.18|711.54|708.18|711.54|708.18|711.43|708.07|0
1653623820000|2022-05-27 03:57:00|711.66|708.3|711.66|708.3|711.77|708.41|711.66|708.3|0
1653623830000|2022-05-27 03:57:10|711.77|708.41|712.01|708.65|712.01|708.65|711.77|708.41|0
1653623840000|2022-05-27 03:57:20|712.13|708.77|712.24|708.88|712.24|708.88|712.13|708.77|0
1653623870000|2022-05-27 03:57:50|712.36|709|712.47|709.11|712.47|709.11|712.36|709|0
1653623890000|2022-05-27 03:58:10|712.71|709.35|712.6|709.24|712.94|709.58|712.6|709.24|0
1653623900000|2022-05-27 03:58:20|712.71|709.35|712.71|709.35|713.17|709.81|712.71|709.35|0
1653623910000|2022-05-27 03:58:30|712.94|709.58|712.94|709.58|712.94|709.58|712.94|709.58|0
1653623930000|2022-05-27 03:58:50|713.06|709.7|713.41|710.05|713.41|710.05|713.06|709.7|0
1653623940000|2022-05-27 03:59:00|713.3|709.94|713.17|709.81|713.3|709.94|713.17|709.81|0
1653623950000|2022-05-27 03:59:10|713.41|710.05|713.17|709.81|713.41|710.05|713.17|709.81|0
1653623970000|2022-05-27 03:59:30|713.06|709.7|713.17|709.81|713.17|709.81|713.06|709.7|0
1653623990000|2022-05-27 03:59:50|713.41|710.05|713.41|710.05|713.41|710.05|713.41|710.05|0
1653624000000|2022-05-27 04:00:00|713.17|709.81|713.3|709.94|713.41|710.05|713.17|709.81|0
1653624010000|2022-05-27 04:00:10|713.41|710.05|713.3|709.94|713.41|710.05|713.3|709.94|0
1653624020000|2022-05-27 04:00:20|713.17|709.81|713.17|709.81|713.17|709.81|713.06|709.7|0
1653624030000|2022-05-27 04:00:30|712.94|709.58|712.94|709.58|712.94|709.58|712.94|709.58|0
1653624040000|2022-05-27 04:00:40|712.83|709.47|712.94|709.58|712.94|709.58|712.71|709.35|0
1653624050000|2022-05-27 04:00:50|712.83|709.47|712.94|709.58|712.94|709.58|712.71|709.35|0
1653624070000|2022-05-27 04:01:10|713.17|709.81|713.17|709.81|713.17|709.81|713.17|709.81|0
1653624080000|2022-05-27 04:01:20|713.06|709.7|713.17|709.81|713.17|709.81|713.06|709.7|0
1653624110000|2022-05-27 04:01:50|712.94|709.58|713.17|709.81|713.17|709.81|712.94|709.58|0
1653624140000|2022-05-27 04:02:20|712.94|709.58|712.94|709.58|712.94|709.58|712.94|709.58|0
1653624160000|2022-05-27 04:02:40|713.17|709.81|712.94|709.58|713.17|709.81|712.94|709.58|0
1653624170000|2022-05-27 04:02:50|712.71|709.35|712.71|709.35|712.71|709.35|712.71|709.35|0
1653624200000|2022-05-27 04:03:20|712.83|709.47|713.06|709.7|713.06|709.7|712.83|709.47|0
1653624210000|2022-05-27 04:03:30|713.17|709.81|712.94|709.58|713.17|709.81|712.94|709.58|0
1653624220000|2022-05-27 04:03:40|712.83|709.47|712.71|709.35|712.83|709.47|712.71|709.35|0
1653624230000|2022-05-27 04:03:50|712.94|709.58|712.94|709.58|712.94|709.58|712.94|709.58|0
1653624240000|2022-05-27 04:04:00|713.06|709.7|712.94|709.58|713.06|709.7|712.94|709.58|0
1653624250000|2022-05-27 04:04:10|712.71|709.35|712.94|709.58|712.94|709.58|712.71|709.35|0
1653624280000|2022-05-27 04:04:40|712.83|709.47|712.83|709.47|712.83|709.47|712.83|709.47|0
1653624290000|2022-05-27 04:04:50|712.94|709.58|712.71|709.35|712.94|709.58|712.71|709.35|0
1653624300000|2022-05-27 04:05:00|712.59|709.23|712.71|709.35|712.71|709.35|712.59|709.23|0
1653624310000|2022-05-27 04:05:10|712.47|709.11|712.47|709.11|712.47|709.11|712.47|709.11|0
1653624320000|2022-05-27 04:05:20|712.36|709|712.24|708.88|712.36|709|712.24|708.88|0
1653624330000|2022-05-27 04:05:30|712.47|709.11|712.24|708.88|712.47|709.11|712.24|708.88|0
1653624340000|2022-05-27 04:05:40|712.47|709.11|712.47|709.11|712.47|709.11|712.47|709.11|0
1653624350000|2022-05-27 04:05:50|712.36|709|712.24|708.88|712.36|709|712.24|708.88|0
1653624360000|2022-05-27 04:06:00|712.01|708.65|712.01|708.65|712.01|708.65|712.01|708.65|0
1653624370000|2022-05-27 04:06:10|711.77|708.41|711.77|708.41|711.77|708.41|711.77|708.41|0
1653624420000|2022-05-27 04:07:00|712.01|708.65|712.01|708.65|712.01|708.65|712.01|708.65|0
1653624430000|2022-05-27 04:07:10|712.13|708.77|712.13|708.77|712.13|708.77|712.01|708.65|0
1653624440000|2022-05-27 04:07:20|712.24|708.88|712.24|708.88|712.24|708.88|712.24|708.88|0
1653624470000|2022-05-27 04:07:50|712.59|709.23|712.24|708.88|712.59|709.23|712.24|708.88|0
1653624500000|2022-05-27 04:08:20|712.13|708.77|712.13|708.77|712.13|708.77|712.13|708.77|0
1653624510000|2022-05-27 04:08:30|712.01|708.65|712.01|708.65|712.01|708.65|712.01|708.65|0
1653624550000|2022-05-27 04:09:10|711.77|708.41|711.89|708.53|711.89|708.53|711.77|708.41|0
1653624560000|2022-05-27 04:09:20|711.77|708.41|711.43|708.07|711.77|708.41|711.43|708.07|0
1653624570000|2022-05-27 04:09:30|711.07|707.71|711.3|707.94|711.3|707.94|711.07|707.71|0
1653624590000|2022-05-27 04:09:50|711.54|708.18|711.3|707.94|711.54|708.18|711.3|707.94|0
1653624610000|2022-05-27 04:10:10|711.19|707.83|711.07|707.71|711.19|707.83|711.07|707.71|0
1653624630000|2022-05-27 04:10:30|710.96|707.6|710.6|707.24|710.96|707.6|710.6|707.24|0
1653624640000|2022-05-27 04:10:40|710.26|706.9|710.14|706.78|710.37|707.01|710.14|706.78|0
1653624650000|2022-05-27 04:10:50|710.37|707.01|710.6|707.24|710.6|707.24|710.26|706.9|0
1653624670000|2022-05-27 04:11:10|710.37|707.01|710.37|707.01|710.37|707.01|710.37|707.01|0
1653624700000|2022-05-27 04:11:40|710.6|707.24|710.6|707.24|710.6|707.24|710.49|707.13|0
1653624710000|2022-05-27 04:11:50|710.37|707.01|710.37|707.01|710.37|707.01|710.37|707.01|0
1653624770000|2022-05-27 04:12:50|710.14|706.78|710.14|706.78|710.14|706.78|710.14|706.78|0
1653624780000|2022-05-27 04:13:00|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653624790000|2022-05-27 04:13:10|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653624800000|2022-05-27 04:13:20|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653624840000|2022-05-27 04:14:00|709.67|706.31|709.9|706.54|709.9|706.54|709.67|706.31|0
1653624860000|2022-05-27 04:14:20|710.14|706.78|710.14|706.78|710.14|706.78|710.14|706.78|0
1653624870000|2022-05-27 04:14:30|710.37|707.01|710.37|707.01|710.37|707.01|710.37|707.01|0
1653624880000|2022-05-27 04:14:40|710.49|707.13|710.14|706.78|710.49|707.13|710.14|706.78|0
1653624910000|2022-05-27 04:15:10|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653624920000|2022-05-27 04:15:20|709.79|706.43|709.67|706.31|709.79|706.43|709.67|706.31|0
1653624950000|2022-05-27 04:15:50|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653624960000|2022-05-27 04:16:00|710.02|706.66|710.14|706.78|710.14|706.78|710.02|706.66|0
1653624990000|2022-05-27 04:16:30|710.37|707.01|710.37|707.01|710.37|707.01|710.37|707.01|0
1653625030000|2022-05-27 04:17:10|710.14|706.78|710.14|706.78|710.14|706.78|710.14|706.78|0
1653625060000|2022-05-27 04:17:40|710.26|706.9|710.14|706.78|710.26|706.9|710.14|706.78|0
1653625090000|2022-05-27 04:18:10|709.9|706.54|710.02|706.66|710.14|706.78|709.9|706.54|0
1653625100000|2022-05-27 04:18:20|710.14|706.78|710.02|706.66|710.14|706.78|710.02|706.66|0
1653625110000|2022-05-27 04:18:30|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625130000|2022-05-27 04:18:50|710.14|706.78|710.14|706.78|710.14|706.78|710.14|706.78|0
1653625140000|2022-05-27 04:19:00|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625170000|2022-05-27 04:19:30|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653625200000|2022-05-27 04:20:00|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625210000|2022-05-27 04:20:10|710.02|706.66|709.9|706.54|710.02|706.66|709.9|706.54|0
1653625220000|2022-05-27 04:20:20|710.02|706.66|710.14|706.78|710.14|706.78|710.02|706.66|0
1653625230000|2022-05-27 04:20:30|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625240000|2022-05-27 04:20:40|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653625260000|2022-05-27 04:21:00|709.9|706.54|710.14|706.78|710.14|706.78|709.9|706.54|0
1653625280000|2022-05-27 04:21:20|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625290000|2022-05-27 04:21:30|710.02|706.66|710.02|706.66|710.02|706.66|710.02|706.66|0
1653625300000|2022-05-27 04:21:40|709.9|706.54|709.9|706.54|710.02|706.66|709.9|706.54|0
1653625310000|2022-05-27 04:21:50|710.02|706.66|709.9|706.54|710.02|706.66|709.9|706.54|0
1653625320000|2022-05-27 04:22:00|710.02|706.66|709.67|706.31|710.02|706.66|709.67|706.31|0
1653625330000|2022-05-27 04:22:10|709.9|706.54|709.79|706.43|709.9|706.54|709.79|706.43|0
1653625340000|2022-05-27 04:22:20|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653625380000|2022-05-27 04:23:00|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625400000|2022-05-27 04:23:20|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653625410000|2022-05-27 04:23:30|709.79|706.43|709.79|706.43|709.79|706.43|709.79|706.43|0
1653625420000|2022-05-27 04:23:40|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653625450000|2022-05-27 04:24:10|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625470000|2022-05-27 04:24:30|710.02|706.66|710.02|706.66|710.02|706.66|710.02|706.66|0
1653625480000|2022-05-27 04:24:40|710.13|706.77|710.13|706.77|710.13|706.77|710.13|706.77|0
1653625500000|2022-05-27 04:25:00|710.37|707.01|710.13|706.77|710.37|707.01|710.13|706.77|0
1653625510000|2022-05-27 04:25:10|709.9|706.54|710.13|706.77|710.13|706.77|709.9|706.54|0
1653625520000|2022-05-27 04:25:20|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625530000|2022-05-27 04:25:30|709.67|706.31|709.9|706.54|709.9|706.54|709.67|706.31|0
1653625550000|2022-05-27 04:25:50|709.79|706.43|709.79|706.43|709.79|706.43|709.79|706.43|0
1653625560000|2022-05-27 04:26:00|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625580000|2022-05-27 04:26:20|709.79|706.43|709.9|706.54|709.9|706.54|709.79|706.43|0
1653625590000|2022-05-27 04:26:30|710.13|706.77|710.13|706.77|710.13|706.77|709.9|706.54|0
1653625610000|2022-05-27 04:26:50|710.26|706.9|710.26|706.9|710.26|706.9|710.26|706.9|0
1653625620000|2022-05-27 04:27:00|710.13|706.77|709.9|706.54|710.13|706.77|709.9|706.54|0
1653625650000|2022-05-27 04:27:30|710.13|706.77|710.37|707.01|710.37|707.01|710.13|706.77|0
1653625660000|2022-05-27 04:27:40|710.26|706.9|710.37|707.01|710.37|707.01|710.26|706.9|0
1653625670000|2022-05-27 04:27:50|710.26|706.9|710.26|706.9|710.26|706.9|710.26|706.9|0
1653625680000|2022-05-27 04:28:00|709.9|706.54|709.9|706.54|710.02|706.66|709.9|706.54|0
1653625710000|2022-05-27 04:28:30|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653625730000|2022-05-27 04:28:50|709.79|706.43|709.79|706.43|709.79|706.43|709.79|706.43|0
1653625740000|2022-05-27 04:29:00|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653625750000|2022-05-27 04:29:10|709.43|706.07|709.67|706.31|709.67|706.31|709.43|706.07|0
1653625760000|2022-05-27 04:29:20|709.9|706.54|709.79|706.43|709.9|706.54|709.79|706.43|0
1653625770000|2022-05-27 04:29:30|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625800000|2022-05-27 04:30:00|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653625810000|2022-05-27 04:30:10|709.43|706.07|708.73|705.37|709.43|706.07|708.73|705.37|0
1653625820000|2022-05-27 04:30:20|708.5|705.14|708.5|705.14|708.62|705.26|708.5|705.14|0
1653625830000|2022-05-27 04:30:30|708.73|705.37|708.73|705.37|708.73|705.37|708.73|705.37|0
1653625840000|2022-05-27 04:30:40|709.43|706.07|709.43|706.07|709.43|706.07|709.43|706.07|0
1653625850000|2022-05-27 04:30:50|709.67|706.31|709.67|706.31|709.79|706.43|709.67|706.31|0
1653625870000|2022-05-27 04:31:10|710.13|706.77|710.13|706.77|710.13|706.77|710.13|706.77|0
1653625880000|2022-05-27 04:31:20|710.02|706.66|710.13|706.77|710.13|706.77|710.02|706.66|0
1653625890000|2022-05-27 04:31:30|710.02|706.66|710.02|706.66|710.02|706.66|710.02|706.66|0
1653625900000|2022-05-27 04:31:40|709.9|706.54|710.02|706.66|710.02|706.66|709.9|706.54|0
1653625910000|2022-05-27 04:31:50|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653625930000|2022-05-27 04:32:10|709.79|706.43|709.9|706.54|709.9|706.54|709.79|706.43|0
1653625940000|2022-05-27 04:32:20|710.02|706.66|710.13|706.77|710.13|706.77|710.02|706.66|0
1653625970000|2022-05-27 04:32:50|709.9|706.54|709.67|706.31|709.9|706.54|709.67|706.31|0
1653625980000|2022-05-27 04:33:00|709.43|706.07|709.2|705.84|709.43|706.07|709.2|705.84|0
1653626040000|2022-05-27 04:34:00|709.32|705.96|709.43|706.07|709.43|706.07|709.32|705.96|0
1653626050000|2022-05-27 04:34:10|709.55|706.19|709.67|706.31|709.67|706.31|709.55|706.19|0
1653626060000|2022-05-27 04:34:20|709.55|706.19|709.55|706.19|709.55|706.19|709.55|706.19|0
1653626070000|2022-05-27 04:34:30|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653626080000|2022-05-27 04:34:40|709.55|706.19|709.43|706.07|709.55|706.19|709.43|706.07|0
1653626100000|2022-05-27 04:35:00|709.2|705.84|709.32|705.96|709.32|705.96|709.2|705.84|0
1653626110000|2022-05-27 04:35:10|709.43|706.07|709.43|706.07|709.43|706.07|709.43|706.07|0
1653626130000|2022-05-27 04:35:30|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653626140000|2022-05-27 04:35:40|709.55|706.19|709.43|706.07|709.55|706.19|709.43|706.07|0
1653626170000|2022-05-27 04:36:10|709.2|705.84|709.2|705.84|709.2|705.84|709.2|705.84|0
1653626190000|2022-05-27 04:36:30|709.09|705.73|708.97|705.61|709.2|705.84|708.97|705.61|0
1653626200000|2022-05-27 04:36:40|709.09|705.73|708.97|705.61|709.09|705.73|708.97|705.61|0
1653626210000|2022-05-27 04:36:50|709.2|705.84|709.09|705.73|709.2|705.84|709.09|705.73|0
1653626220000|2022-05-27 04:37:00|708.97|705.61|708.97|705.61|708.97|705.61|708.97|705.61|0
1653626230000|2022-05-27 04:37:10|709.09|705.73|709.09|705.73|709.09|705.73|709.09|705.73|0
1653626240000|2022-05-27 04:37:20|709.2|705.84|709.43|706.07|709.43|706.07|709.2|705.84|0
1653626250000|2022-05-27 04:37:30|709.32|705.96|709.43|706.07|709.43|706.07|709.32|705.96|0
1653626270000|2022-05-27 04:37:50|709.32|705.96|709.43|706.07|709.43|706.07|709.32|705.96|0
1653626280000|2022-05-27 04:38:00|709.2|705.84|709.2|705.84|709.43|706.07|709.2|705.84|0
1653626290000|2022-05-27 04:38:10|709.09|705.73|708.97|705.61|709.09|705.73|708.97|705.61|0
1653626320000|2022-05-27 04:38:40|709.09|705.73|709.09|705.73|709.2|705.84|709.09|705.73|0
1653626330000|2022-05-27 04:38:50|709.2|705.84|709.2|705.84|709.2|705.84|709.2|705.84|0
1653626340000|2022-05-27 04:39:00|708.97|705.61|709.43|706.07|709.43|706.07|708.97|705.61|0
1653626350000|2022-05-27 04:39:10|709.32|705.96|709.43|706.07|709.43|706.07|709.32|705.96|0
1653626360000|2022-05-27 04:39:20|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653626370000|2022-05-27 04:39:30|709.79|706.43|709.79|706.43|709.9|706.54|709.79|706.43|0
1653626380000|2022-05-27 04:39:40|709.9|706.54|709.79|706.43|709.9|706.54|709.79|706.43|0
1653626390000|2022-05-27 04:39:50|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653626400000|2022-05-27 04:40:00|709.43|706.07|709.43|706.07|709.43|706.07|709.43|706.07|0
1653626420000|2022-05-27 04:40:20|709.67|706.31|709.67|706.31|709.67|706.31|709.67|706.31|0
1653626430000|2022-05-27 04:40:30|709.55|706.19|709.43|706.07|709.55|706.19|709.43|706.07|0
1653626450000|2022-05-27 04:40:50|709.32|705.96|709.43|706.07|709.43|706.07|709.32|705.96|0
1653626460000|2022-05-27 04:41:00|709.32|705.96|709.43|706.07|709.43|706.07|709.32|705.96|0
1653626470000|2022-05-27 04:41:10|709.2|705.84|709.2|705.84|709.2|705.84|709.2|705.84|0
1653626480000|2022-05-27 04:41:20|709.32|705.96|709.43|706.07|709.43|706.07|709.32|705.96|0
1653626510000|2022-05-27 04:41:50|709.2|705.84|709.2|705.84|709.2|705.84|709.2|705.84|0
1653626550000|2022-05-27 04:42:30|708.97|705.61|708.73|705.37|708.97|705.61|708.73|705.37|0
1653626560000|2022-05-27 04:42:40|708.5|705.14|708.27|704.91|708.5|705.14|708.27|704.91|0
1653626570000|2022-05-27 04:42:50|708.5|705.14|708.27|704.91|708.5|705.14|708.27|704.91|0
1653626580000|2022-05-27 04:43:00|708.62|705.26|708.5|705.14|708.62|705.26|708.5|705.14|0
1653626590000|2022-05-27 04:43:10|708.39|705.03|708.39|705.03|708.5|705.14|708.39|705.03|0
1653626600000|2022-05-27 04:43:20|708.5|705.14|708.5|705.14|708.5|705.14|708.5|705.14|0
1653626610000|2022-05-27 04:43:30|708.27|704.91|708.27|704.91|708.27|704.91|708.27|704.91|0
1653626620000|2022-05-27 04:43:40|708.15|704.79|708.15|704.79|708.15|704.79|708.15|704.79|0
1653626630000|2022-05-27 04:43:50|708.27|704.91|708.27|704.91|708.27|704.91|708.27|704.91|0
1653626640000|2022-05-27 04:44:00|708.5|705.14|708.39|705.03|708.5|705.14|708.39|705.03|0
1653626650000|2022-05-27 04:44:10|708.5|705.14|708.5|705.14|708.5|705.14|708.5|705.14|0
1653626660000|2022-05-27 04:44:20|708.27|704.91|708.03|704.67|708.27|704.91|708.03|704.67|0
1653626670000|2022-05-27 04:44:30|708.27|704.91|708.27|704.91|708.27|704.91|708.27|704.91|0
1653626680000|2022-05-27 04:44:40|708.15|704.79|708.27|704.91|708.27|704.91|708.15|704.79|0
1653626690000|2022-05-27 04:44:50|708.15|704.79|708.15|704.79|708.15|704.79|708.15|704.79|0
1653626700000|2022-05-27 04:45:00|708.03|704.67|708.15|704.79|708.27|704.91|708.03|704.67|0
1653626710000|2022-05-27 04:45:10|708.26|704.9|708.26|704.9|708.26|704.9|708.15|704.79|0
1653626720000|2022-05-27 04:45:20|708.15|704.79|708.03|704.67|708.15|704.79|708.03|704.67|0
1653626740000|2022-05-27 04:45:40|708.15|704.79|708.26|704.9|708.26|704.9|708.15|704.79|0
1653626750000|2022-05-27 04:45:50|708.03|704.67|708.26|704.9|708.26|704.9|708.03|704.67|0
1653626760000|2022-05-27 04:46:00|708.15|704.79|708.03|704.67|708.15|704.79|708.03|704.67|0
1653626770000|2022-05-27 04:46:10|707.8|704.44|707.57|704.21|707.8|704.44|707.57|704.21|0
1653626780000|2022-05-27 04:46:20|707.8|704.44|707.8|704.44|707.8|704.44|707.8|704.44|0
1653626810000|2022-05-27 04:46:50|707.57|704.21|707.57|704.21|707.57|704.21|707.57|704.21|0
1653626820000|2022-05-27 04:47:00|707.8|704.44|707.8|704.44|707.8|704.44|707.8|704.44|0
1653626830000|2022-05-27 04:47:10|708.03|704.67|708.03|704.67|708.03|704.67|708.03|704.67|0
1653626860000|2022-05-27 04:47:40|708.15|704.79|708.15|704.79|708.15|704.79|708.15|704.79|0
1653626870000|2022-05-27 04:47:50|708.26|704.9|708.26|704.9|708.26|704.9|708.26|704.9|0
1653626890000|2022-05-27 04:48:10|708.03|704.67|708.15|704.79|708.15|704.79|708.03|704.67|0
1653626900000|2022-05-27 04:48:20|708.5|705.14|708.62|705.26|708.73|705.37|708.5|705.14|0
1653626910000|2022-05-27 04:48:30|708.5|705.14|708.26|704.9|708.5|705.14|708.26|704.9|0
1653626920000|2022-05-27 04:48:40|708.39|705.03|708.39|705.03|708.39|705.03|708.39|705.03|0
1653626930000|2022-05-27 04:48:50|708.5|705.14|708.5|705.14|708.5|705.14|708.5|705.14|0
1653626940000|2022-05-27 04:49:00|708.26|704.9|708.39|705.03|708.39|705.03|708.26|704.9|0
1653626950000|2022-05-27 04:49:10|708.5|705.14|708.5|705.14|708.5|705.14|708.5|705.14|0
1653627000000|2022-05-27 04:50:00|708.26|704.9|708.26|704.9|708.26|704.9|708.26|704.9|0
1653627010000|2022-05-27 04:50:10|708.39|705.03|708.26|704.9|708.39|705.03|708.26|704.9|0
1653627040000|2022-05-27 04:50:40|708.15|704.79|708.03|704.67|708.15|704.79|708.03|704.67|0
1653627070000|2022-05-27 04:51:10|708.15|704.79|708.26|704.9|708.26|704.9|708.15|704.79|0
1653627110000|2022-05-27 04:51:50|708.5|705.14|708.5|705.14|708.5|705.14|708.5|705.14|0
1653627140000|2022-05-27 04:52:20|708.26|704.9|708.26|704.9|708.26|704.9|708.26|704.9|0
1653627150000|2022-05-27 04:52:30|708.5|705.14|708.5|705.14|708.5|705.14|708.5|705.14|0
1653627160000|2022-05-27 04:52:40|708.39|705.03|708.39|705.03|708.39|705.03|708.26|704.9|0
1653627170000|2022-05-27 04:52:50|708.5|705.14|708.38|705.02|708.5|705.14|708.38|705.02|0
1653627180000|2022-05-27 04:53:00|708.26|704.9|708.26|704.9|708.26|704.9|708.26|704.9|0
1653627200000|2022-05-27 04:53:20|708.5|705.14|708.5|705.14|708.5|705.14|708.5|705.14|0
1653627240000|2022-05-27 04:54:00|708.62|705.26|708.73|705.37|708.73|705.37|708.62|705.26|0
1653627260000|2022-05-27 04:54:20|708.96|705.6|708.96|705.6|708.96|705.6|708.96|705.6|0
1653627270000|2022-05-27 04:54:30|709.08|705.72|709.08|705.72|709.08|705.72|709.08|705.72|0
1653627280000|2022-05-27 04:54:40|709.2|705.84|709.32|705.96|709.32|705.96|709.2|705.84|0
1653627290000|2022-05-27 04:54:50|709.08|705.72|709.2|705.84|709.2|705.84|709.08|705.72|0
1653627300000|2022-05-27 04:55:00|708.96|705.6|708.96|705.6|708.96|705.6|708.96|705.6|0
1653627370000|2022-05-27 04:56:10|709.2|705.84|709.08|705.72|709.2|705.84|708.96|705.6|0
1653627390000|2022-05-27 04:56:30|709.2|705.84|709.2|705.84|709.2|705.84|709.2|705.84|0
1653627400000|2022-05-27 04:56:40|708.96|705.6|708.96|705.6|708.96|705.6|708.96|705.6|0
1653627410000|2022-05-27 04:56:50|709.08|705.72|709.2|705.84|709.2|705.84|709.08|705.72|0
1653627420000|2022-05-27 04:57:00|709.08|705.72|709.2|705.84|709.2|705.84|709.08|705.72|0
1653627440000|2022-05-27 04:57:20|709.43|706.07|709.2|705.84|709.43|706.07|709.2|705.84|0
1653627480000|2022-05-27 04:58:00|708.96|705.6|709.08|705.72|709.08|705.72|708.96|705.6|0
1653627490000|2022-05-27 04:58:10|709.2|705.84|708.96|705.6|709.2|705.84|708.96|705.6|0
1653627510000|2022-05-27 04:58:30|709.08|705.72|709.2|705.84|709.2|705.84|709.08|705.72|0
1653627520000|2022-05-27 04:58:40|709.32|705.96|709.2|705.84|709.32|705.96|709.2|705.84|0
1653627530000|2022-05-27 04:58:50|709.43|706.07|709.43|706.07|709.43|706.07|709.43|706.07|0
1653627570000|2022-05-27 04:59:30|709.55|706.19|709.66|706.3|709.66|706.3|709.55|706.19|0
1653627580000|2022-05-27 04:59:40|709.55|706.19|709.66|706.3|709.66|706.3|709.55|706.19|0
1653627590000|2022-05-27 04:59:50|709.78|706.42|709.78|706.42|709.78|706.42|709.78|706.42|0
1653627600000|2022-05-27 05:00:00|709.66|706.3|710.36|707|710.36|707|709.66|706.3|0
1653627620000|2022-05-27 05:00:20|710.13|706.77|710.13|706.77|710.13|706.77|710.13|706.77|0
1653627630000|2022-05-27 05:00:30|710.25|706.89|710.02|706.66|710.25|706.89|710.02|706.66|0
1653627640000|2022-05-27 05:00:40|710.13|706.77|710.13|706.77|710.13|706.77|709.9|706.54|0
1653627650000|2022-05-27 05:00:50|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653627660000|2022-05-27 05:01:00|709.66|706.3|709.66|706.3|709.66|706.3|709.66|706.3|0
1653627670000|2022-05-27 05:01:10|709.78|706.42|709.66|706.3|709.78|706.42|709.66|706.3|0
1653627690000|2022-05-27 05:01:30|709.9|706.54|709.9|706.54|709.9|706.54|709.9|706.54|0
1653627720000|2022-05-27 05:02:00|710.02|706.66|709.9|706.54|710.02|706.66|709.9|706.54|0
1653627730000|2022-05-27 05:02:10|710.02|706.66|710.48|707.12|710.48|707.12|710.02|706.66|0
1653627740000|2022-05-27 05:02:20|710.6|707.24|710.36|707|710.6|707.24|710.36|707|0
1653627750000|2022-05-27 05:02:30|710.6|707.24|710.13|706.77|710.6|707.24|710.13|706.77|0
1653627780000|2022-05-27 05:03:00|710.36|707|710.13|706.77|710.36|707|710.13|706.77|0
1653627790000|2022-05-27 05:03:10|710.36|707|710.36|707|710.36|707|710.36|707|0
1653627800000|2022-05-27 05:03:20|710.48|707.12|710.36|707|710.48|707.12|710.36|707|0
1653627810000|2022-05-27 05:03:30|710.48|707.12|710.48|707.12|710.48|707.12|710.48|707.12|0
1653627820000|2022-05-27 05:03:40|710.36|707|710.6|707.24|710.6|707.24|710.36|707|0
1653627830000|2022-05-27 05:03:50|710.48|707.12|710.48|707.12|710.48|707.12|710.48|707.12|0
1653627840000|2022-05-27 05:04:00|710.36|707|710.6|707.24|710.6|707.24|710.36|707|0
1653627850000|2022-05-27 05:04:10|710.83|707.47|710.83|707.47|710.83|707.47|710.83|707.47|0
1653627880000|2022-05-27 05:04:40|710.48|707.12|709.89|706.53|710.48|707.12|709.89|706.53|0
1653627890000|2022-05-27 05:04:50|710.02|706.66|709.89|706.53|710.02|706.66|709.89|706.53|0
1653627900000|2022-05-27 05:05:00|710.02|706.66|710.25|706.89|710.36|707|710.02|706.66|0
1653627910000|2022-05-27 05:05:10|710.13|706.77|710.25|706.89|710.25|706.89|710.13|706.77|0
1653627920000|2022-05-27 05:05:20|710.13|706.77|710.36|707|710.36|707|710.13|706.77|0
1653627950000|2022-05-27 05:05:50|710.59|707.23|710.83|707.47|710.83|707.47|710.59|707.23|0
1653627990000|2022-05-27 05:06:30|710.59|707.23|710.59|707.23|710.59|707.23|710.59|707.23|0
1653628000000|2022-05-27 05:06:40|710.36|707|710.13|706.77|710.36|707|710.13|706.77|0
1653628010000|2022-05-27 05:06:50|709.89|706.53|709.32|705.96|709.89|706.53|709.32|705.96|0
1653628020000|2022-05-27 05:07:00|709.19|705.83|708.96|705.6|709.19|705.83|708.96|705.6|0
1653628030000|2022-05-27 05:07:10|709.19|705.83|708.96|705.6|709.19|705.83|708.85|705.49|0
1653628040000|2022-05-27 05:07:20|708.85|705.49|708.73|705.37|708.85|705.49|708.73|705.37|0
1653628050000|2022-05-27 05:07:30|708.85|705.49|708.96|705.6|708.96|705.6|708.73|705.37|0
1653628060000|2022-05-27 05:07:40|708.85|705.49|708.85|705.49|708.96|705.6|708.85|705.49|0
1653628070000|2022-05-27 05:07:50|709.19|705.83|709.32|705.96|709.32|705.96|709.19|705.83|0
1653628080000|2022-05-27 05:08:00|709.08|705.72|709.43|706.07|709.43|706.07|709.08|705.72|0
1653628100000|2022-05-27 05:08:20|709.66|706.3|709.66|706.3|709.66|706.3|709.55|706.19|0
1653628110000|2022-05-27 05:08:30|709.55|706.19|709.66|706.3|709.66|706.3|709.55|706.19|0
1653628120000|2022-05-27 05:08:40|709.55|706.19|709.55|706.19|709.55|706.19|709.55|706.19|0
1653628130000|2022-05-27 05:08:50|709.66|706.3|709.66|706.3|709.66|706.3|709.66|706.3|0
1653628140000|2022-05-27 05:09:00|709.43|706.07|709.32|705.96|709.43|706.07|709.32|705.96|0
1653628150000|2022-05-27 05:09:10|709.43|706.07|709.32|705.96|709.43|706.07|709.32|705.96|0
1653628160000|2022-05-27 05:09:20|709.19|705.83|709.19|705.83|709.32|705.96|709.19|705.83|0
1653628170000|2022-05-27 05:09:30|709.32|705.96|709.32|705.96|709.32|705.96|709.32|705.96|0
1653628180000|2022-05-27 05:09:40|709.43|706.07|709.43|706.07|709.43|706.07|709.43|706.07|0
1653628190000|2022-05-27 05:09:50|709.55|706.19|709.55|706.19|709.55|706.19|709.55|706.19|0
1653628200000|2022-05-27 05:10:00|709.66|706.3|709.43|706.07|709.66|706.3|709.43|706.07|0
1653628210000|2022-05-27 05:10:10|709.32|705.96|709.19|705.83|709.43|706.07|709.19|705.83|0
1653628220000|2022-05-27 05:10:20|709.43|706.07|709.32|705.96|709.43|706.07|709.32|705.96|0
1653628230000|2022-05-27 05:10:30|709.43|706.07|709.19|705.83|709.43|706.07|709.19|705.83|0
1653628250000|2022-05-27 05:10:50|709.08|705.72|709.19|705.83|709.19|705.83|709.08|705.72|0
1653628260000|2022-05-27 05:11:00|709.08|705.72|709.19|705.83|709.19|705.83|709.08|705.72|0
1653628270000|2022-05-27 05:11:10|709.32|705.96|709.32|705.96|709.32|705.96|709.32|705.96|0
1653628280000|2022-05-27 05:11:20|709.19|705.83|708.96|705.6|709.19|705.83|708.96|705.6|0
1653628290000|2022-05-27 05:11:30|709.19|705.83|709.08|705.72|709.19|705.83|709.08|705.72|0
1653628300000|2022-05-27 05:11:40|708.96|705.6|708.85|705.49|708.96|705.6|708.73|705.37|0
1653628320000|2022-05-27 05:12:00|708.73|705.37|708.49|705.13|708.73|705.37|708.38|705.02|0
1653628340000|2022-05-27 05:12:20|708.73|705.37|708.73|705.37|708.73|705.37|708.73|705.37|0
1653628360000|2022-05-27 05:12:40|708.61|705.25|708.61|705.25|708.73|705.37|708.61|705.25|0
1653628370000|2022-05-27 05:12:50|708.73|705.37|708.73|705.37|708.73|705.37|708.61|705.25|0
1653628390000|2022-05-27 05:13:10|708.61|705.25|708.49|705.13|708.61|705.25|708.49|705.13|0
1653628400000|2022-05-27 05:13:20|708.26|704.9|708.49|705.13|708.49|705.13|708.26|704.9|0
1653628410000|2022-05-27 05:13:30|708.61|705.25|708.49|705.13|708.61|705.25|708.49|705.13|0
1653628420000|2022-05-27 05:13:40|708.73|705.37|708.73|705.37|708.73|705.37|708.73|705.37|0
1653628440000|2022-05-27 05:14:00|708.49|705.13|708.73|705.37|708.73|705.37|708.49|705.13|0
1653628450000|2022-05-27 05:14:10|708.49|705.13|708.49|705.13|708.49|705.13|708.49|705.13|0
1653628460000|2022-05-27 05:14:20|708.61|705.25|708.49|705.13|708.61|705.25|708.49|705.13|0
1653628470000|2022-05-27 05:14:30|708.03|704.67|708.03|704.67|708.03|704.67|707.79|704.43|0
1653628480000|2022-05-27 05:14:40|708.26|704.9|708.26|704.9|708.26|704.9|708.26|704.9|0
1653628490000|2022-05-27 05:14:50|708.03|704.67|708.15|704.79|708.15|704.79|708.03|704.67|0
1653628500000|2022-05-27 05:15:00|708.26|704.9|708.26|704.9|708.26|704.9|708.15|704.79|0
1653628520000|2022-05-27 05:15:20|708.38|705.02|708.49|705.13|708.49|705.13|708.38|705.02|0
1653628530000|2022-05-27 05:15:30|708.26|704.9|708.49|705.13|708.49|705.13|708.26|704.9|0
1653628540000|2022-05-27 05:15:40|708.73|705.37|708.26|704.9|708.73|705.37|708.26|704.9|0
1653628550000|2022-05-27 05:15:50|708.38|705.02|708.38|705.02|708.38|705.02|708.38|705.02|0
1653628560000|2022-05-27 05:16:00|708.26|704.9|708.26|704.9|708.26|704.9|708.26|704.9|0
1653628590000|2022-05-27 05:16:30|707.79|704.43|707.33|703.97|707.79|704.43|707.33|703.97|0
1653628600000|2022-05-27 05:16:40|707.09|703.73|707.56|704.2|707.56|704.2|707.09|703.73|0
1653628610000|2022-05-27 05:16:50|707.68|704.32|707.56|704.2|707.68|704.32|707.56|704.2|0
1653628620000|2022-05-27 05:17:00|707.79|704.43|707.79|704.43|707.79|704.43|707.79|704.43|0
1653628630000|2022-05-27 05:17:10|708.03|704.67|708.03|704.67|708.03|704.67|708.03|704.67|0
1653628640000|2022-05-27 05:17:20|707.79|704.43|707.79|704.43|707.79|704.43|707.79|704.43|0
1653628650000|2022-05-27 05:17:30|707.91|704.55|707.91|704.55|708.03|704.67|707.79|704.43|0
1653628660000|2022-05-27 05:17:40|708.03|704.67|708.03|704.67|708.03|704.67|708.03|704.67|0
1653628670000|2022-05-27 05:17:50|708.26|704.9|708.15|704.79|708.26|704.9|708.15|704.79|0
1653628680000|2022-05-27 05:18:00|708.26|704.9|708.26|704.9|708.26|704.9|708.26|704.9|0
1653628690000|2022-05-27 05:18:10|708.15|704.79|708.03|704.67|708.26|704.9|708.03|704.67|0
1653628710000|2022-05-27 05:18:30|708.26|704.9|708.26|704.9|708.26|704.9|708.26|704.9|0
1653628720000|2022-05-27 05:18:40|708.15|704.79|708.15|704.79|708.15|704.79|708.15|704.79|0
1653628740000|2022-05-27 05:19:00|708.26|704.9|708.26|704.9|708.26|704.9|708.26|704.9|0
1653628770000|2022-05-27 05:19:30|708.49|705.13|708.49|705.13|708.49|705.13|708.49|705.13|0
1653628780000|2022-05-27 05:19:40|708.26|704.9|708.49|705.13|708.49|705.13|708.26|704.9|0
1653628790000|2022-05-27 05:19:50|708.15|704.79|708.26|704.9|708.26|704.9|708.15|704.79|0
1653628800000|2022-05-27 05:20:00|708.49|705.13|708.49|705.13|708.73|705.37|708.49|705.13|0
1653628810000|2022-05-27 05:20:10|708.38|705.02|708.38|705.02|708.38|705.02|708.38|705.02|0
1653628820000|2022-05-27 05:20:20|708.26|704.9|708.38|705.02|708.38|705.02|708.26|704.9|0
1653628830000|2022-05-27 05:20:30|708.49|705.13|708.49|705.13|708.49|705.13|708.49|705.13|0
1653628840000|2022-05-27 05:20:40|708.38|705.02|708.26|704.9|708.38|705.02|708.26|704.9|0
1653628850000|2022-05-27 05:20:50|708.15|704.79|708.26|704.9|708.26|704.9|708.15|704.79|0
1653628870000|2022-05-27 05:21:10|709.08|705.72|709.19|705.83|709.19|705.83|709.08|705.72|0
1653628880000|2022-05-27 05:21:20|708.96|705.6|709.43|706.07|709.43|706.07|708.96|705.6|0
1653628900000|2022-05-27 05:21:40|709.31|705.95|708.49|705.13|709.31|705.95|708.49|705.13|0
1653628910000|2022-05-27 05:21:50|708.73|705.37|708.96|705.6|708.96|705.6|708.73|705.37|0
1653628920000|2022-05-27 05:22:00|709.19|705.83|709.08|705.72|709.19|705.83|708.96|705.6|0
1653628930000|2022-05-27 05:22:10|708.96|705.6|708.96|705.6|708.96|705.6|708.96|705.6|0
1653628940000|2022-05-27 05:22:20|708.73|705.37|708.73|705.37|708.73|705.37|708.73|705.37|0
1653628950000|2022-05-27 05:22:30|708.61|705.25|708.49|705.13|708.61|705.25|708.49|705.13|0
1653628960000|2022-05-27 05:22:40|708.61|705.25|708.73|705.37|708.96|705.6|708.61|705.25|0
1653628970000|2022-05-27 05:22:50|708.85|705.49|708.85|705.49|708.85|705.49|708.85|705.49|0
1653628980000|2022-05-27 05:23:00|708.96|705.6|708.96|705.6|708.96|705.6|708.96|705.6|0
1653628990000|2022-05-27 05:23:10|709.08|705.72|709.08|705.72|709.08|705.72|709.08|705.72|0
1653629000000|2022-05-27 05:23:20|708.96|705.6|709.08|705.72|709.08|705.72|708.96|705.6|0
1653629010000|2022-05-27 05:23:30|709.19|705.83|709.19|705.83|709.19|705.83|709.19|705.83|0
1653629020000|2022-05-27 05:23:40|709.31|705.95|709.31|705.95|709.31|705.95|709.31|705.95|0
1653629030000|2022-05-27 05:23:50|709.43|706.07|709.43|706.07|709.43|706.07|709.43|706.07|0
1653629040000|2022-05-27 05:24:00|709.42|706.06|709.42|706.06|709.42|706.06|709.42|706.06|0
1653629050000|2022-05-27 05:24:10|709.55|706.19|709.55|706.19|709.66|706.3|709.55|706.19|0
1653629060000|2022-05-27 05:24:20|709.66|706.3|709.89|706.53|709.89|706.53|709.66|706.3|0
1653629070000|2022-05-27 05:24:30|710.13|706.77|710.25|706.89|710.36|707|710.13|706.77|0
1653629080000|2022-05-27 05:24:40|710.13|706.77|710.36|707|710.36|707|710.13|706.77|0
1653629090000|2022-05-27 05:24:50|710.12|706.76|710.12|706.76|710.12|706.76|710.12|706.76|0
1653629100000|2022-05-27 05:25:00|710.25|706.89|710.12|706.76|710.36|707|710.12|706.76|0
1653629110000|2022-05-27 05:25:10|710.36|707|710.12|706.76|710.36|707|710.12|706.76|0
1653629120000|2022-05-27 05:25:20|709.89|706.53|709.89|706.53|709.89|706.53|709.89|706.53|0
1653629140000|2022-05-27 05:25:40|709.66|706.3|709.66|706.3|709.66|706.3|709.66|706.3|0
1653629150000|2022-05-27 05:25:50|709.78|706.42|709.66|706.3|709.78|706.42|709.66|706.3|0
1653629180000|2022-05-27 05:26:20|709.42|706.06|709.42|706.06|709.42|706.06|709.42|706.06|0
1653629190000|2022-05-27 05:26:30|709.31|705.95|709.42|706.06|709.42|706.06|709.31|705.95|0
1653629200000|2022-05-27 05:26:40|709.19|705.83|709.19|705.83|709.19|705.83|709.19|705.83|0
1653629220000|2022-05-27 05:27:00|709.08|705.72|709.08|705.72|709.19|705.83|709.08|705.72|0
1653629240000|2022-05-27 05:27:20|708.96|705.6|709.08|705.72|709.08|705.72|708.96|705.6|0
1653629250000|2022-05-27 05:27:30|708.96|705.6|708.72|705.36|708.96|705.6|708.72|705.36|0
1653629260000|2022-05-27 05:27:40|708.61|705.25|708.72|705.36|708.72|705.36|708.61|705.25|0
1653629270000|2022-05-27 05:27:50|708.85|705.49|709.42|706.06|709.42|706.06|708.85|705.49|0
1653629280000|2022-05-27 05:28:00|709.66|706.3|709.66|706.3|709.66|706.3|709.66|706.3|0
1653629290000|2022-05-27 05:28:10|709.55|706.19|709.66|706.3|709.66|706.3|709.55|706.19|0
1653629310000|2022-05-27 05:28:30|709.55|706.19|709.42|706.06|709.55|706.19|709.42|706.06|0
1653629330000|2022-05-27 05:28:50|709.66|706.3|709.42|706.06|709.66|706.3|709.42|706.06|0
1653629340000|2022-05-27 05:29:00|709.55|706.19|709.19|705.83|709.55|706.19|709.19|705.83|0
1653629350000|2022-05-27 05:29:10|708.96|705.6|708.96|705.6|708.96|705.6|708.96|705.6|0
1653629360000|2022-05-27 05:29:20|709.19|705.83|708.96|705.6|709.19|705.83|708.96|705.6|0
1653629400000|2022-05-27 05:30:00|709.19|705.83|709.19|705.83|709.19|705.83|708.96|705.6|0
1653629410000|2022-05-27 05:30:10|708.96|705.6|709.08|705.72|709.08|705.72|708.96|705.6|0
1653629420000|2022-05-27 05:30:20|709.19|705.83|709.19|705.83|709.19|705.83|708.96|705.6|0
1653629440000|2022-05-27 05:30:40|708.96|705.6|709.08|705.72|709.19|705.83|708.96|705.6|0
1653629450000|2022-05-27 05:30:50|708.96|705.6|708.96|705.6|708.96|705.6|708.96|705.6|0
1653629460000|2022-05-27 05:31:00|708.85|705.49|708.96|705.6|708.96|705.6|708.85|705.49|0
1653629470000|2022-05-27 05:31:10|708.85|705.49|708.72|705.36|708.85|705.49|708.72|705.36|0
1653629530000|2022-05-27 05:32:10|708.96|705.6|709.19|705.83|709.19|705.83|708.96|705.6|0
1653629550000|2022-05-27 05:32:30|709.66|706.3|709.66|706.3|709.66|706.3|709.66|706.3|0
1653629560000|2022-05-27 05:32:40|709.42|706.06|709.19|705.83|709.42|706.06|709.19|705.83|0
1653629580000|2022-05-27 05:33:00|709.42|706.06|709.19|705.83|709.42|706.06|709.19|705.83|0
1653629590000|2022-05-27 05:33:10|709.31|705.95|709.31|705.95|709.31|705.95|709.31|705.95|0
1653629600000|2022-05-27 05:33:20|709.19|705.83|709.31|705.95|709.31|705.95|709.19|705.83|0
1653629620000|2022-05-27 05:33:40|709.42|706.06|709.54|706.18|709.54|706.18|709.42|706.06|0
1653629630000|2022-05-27 05:33:50|709.42|706.06|709.42|706.06|709.42|706.06|709.42|706.06|0
1653629640000|2022-05-27 05:34:00|709.66|706.3|709.66|706.3|709.66|706.3|709.66|706.3|0
1653629650000|2022-05-27 05:34:10|709.54|706.18|709.89|706.53|709.89|706.53|709.54|706.18|0
1653629660000|2022-05-27 05:34:20|710.12|706.76|710.12|706.76|710.12|706.76|710.12|706.76|0
1653629680000|2022-05-27 05:34:40|710.36|707|710.01|706.65|710.36|707|710.01|706.65|0
1653629690000|2022-05-27 05:34:50|710.36|707|710.24|706.88|710.36|707|710.24|706.88|0
1653629700000|2022-05-27 05:35:00|710.12|706.76|709.89|706.53|710.36|707|709.89|706.53|0
1653629710000|2022-05-27 05:35:10|710.12|706.76|710.12|706.76|710.12|706.76|710.12|706.76|0
1653629720000|2022-05-27 05:35:20|710.36|707|710.36|707|710.36|707|710.12|706.76|0
1653629740000|2022-05-27 05:35:40|710.48|707.12|710.36|707|710.48|707.12|710.36|707|0
1653629760000|2022-05-27 05:36:00|710.59|707.23|710.82|707.46|710.82|707.46|710.59|707.23|0
1653629770000|2022-05-27 05:36:10|711.06|707.7|710.59|707.23|711.06|707.7|710.59|707.23|0
1653629780000|2022-05-27 05:36:20|710.36|707|710.36|707|710.36|707|710.36|707|0
1653629790000|2022-05-27 05:36:30|710.59|707.23|710.59|707.23|710.59|707.23|710.59|707.23|0
1653629800000|2022-05-27 05:36:40|710.36|707|710.12|706.76|710.36|707|710.12|706.76|0
1653629810000|2022-05-27 05:36:50|710.24|706.88|710.12|706.76|710.24|706.88|710.12|706.76|0
1653629820000|2022-05-27 05:37:00|710.36|707|710.36|707|710.48|707.12|710.24|706.88|0
1653629830000|2022-05-27 05:37:10|710.24|706.88|710.12|706.76|710.36|707|710.12|706.76|0
1653629840000|2022-05-27 05:37:20|709.89|706.53|709.89|706.53|710.12|706.76|709.89|706.53|0
1653629860000|2022-05-27 05:37:40|710.01|706.65|710.01|706.65|710.01|706.65|709.89|706.53|0
1653629870000|2022-05-27 05:37:50|709.89|706.53|710.01|706.65|710.01|706.65|709.89|706.53|0
1653629880000|2022-05-27 05:38:00|709.89|706.53|709.54|706.18|709.89|706.53|709.54|706.18|0
1653629890000|2022-05-27 05:38:10|709.19|705.83|709.42|706.06|709.42|706.06|709.19|705.83|0
1653629900000|2022-05-27 05:38:20|709.54|706.18|709.54|706.18|709.66|706.3|709.54|706.18|0
1653629910000|2022-05-27 05:38:30|709.66|706.3|709.66|706.3|709.66|706.3|709.66|706.3|0
1653629920000|2022-05-27 05:38:40|709.54|706.18|709.54|706.18|709.54|706.18|709.54|706.18|0
1653629930000|2022-05-27 05:38:50|709.42|706.06|709.66|706.3|709.89|706.53|709.42|706.06|0
1653629940000|2022-05-27 05:39:00|709.89|706.53|710.59|707.23|710.82|707.46|709.89|706.53|0
1653629950000|2022-05-27 05:39:10|710.71|707.35|710.82|707.46|710.82|707.46|710.59|707.23|0
1653629960000|2022-05-27 05:39:20|710.71|707.35|710.48|707.12|710.71|707.35|710.48|707.12|0
1653629970000|2022-05-27 05:39:30|710.59|707.23|710.59|707.23|710.59|707.23|710.59|707.23|0
1653630000000|2022-05-27 05:40:00|710.36|707|710.48|707.12|710.48|707.12|710.36|707|0
1653630010000|2022-05-27 05:40:10|710.59|707.23|710.36|707|710.59|707.23|710.36|707|0
1653630020000|2022-05-27 05:40:20|710.48|707.12|710.59|707.23|710.59|707.23|710.48|707.12|0
1653630040000|2022-05-27 05:40:40|710.82|707.46|711.06|707.7|711.06|707.7|710.82|707.46|0
1653630050000|2022-05-27 05:40:50|711.29|707.93|711.52|708.16|711.52|708.16|711.29|707.93|0
1653630060000|2022-05-27 05:41:00|711.41|708.05|711.29|707.93|711.41|708.05|711.29|707.93|0
1653630070000|2022-05-27 05:41:10|711.06|707.7|711.06|707.7|711.06|707.7|711.06|707.7|0
1653630080000|2022-05-27 05:41:20|711.29|707.93|711.06|707.7|711.29|707.93|711.06|707.7|0
1653630090000|2022-05-27 05:41:30|711.29|707.93|711.29|707.93|711.29|707.93|711.29|707.93|0
1653630100000|2022-05-27 05:41:40|711.06|707.7|711.29|707.93|711.29|707.93|711.06|707.7|0
1653630110000|2022-05-27 05:41:50|711.06|707.7|711.06|707.7|711.06|707.7|711.06|707.7|0
1653630120000|2022-05-27 05:42:00|711.18|707.82|711.29|707.93|711.29|707.93|711.06|707.7|0
1653630130000|2022-05-27 05:42:10|711.41|708.05|711.29|707.93|711.41|708.05|711.29|707.93|0
1653630140000|2022-05-27 05:42:20|711.41|708.05|711.52|708.16|711.52|708.16|711.41|708.05|0
1653630150000|2022-05-27 05:42:30|711.29|707.93|711.52|708.16|711.52|708.16|711.29|707.93|0
1653630160000|2022-05-27 05:42:40|711.41|708.05|711.52|708.16|711.52|708.16|711.29|707.93|0
1653630180000|2022-05-27 05:43:00|711.76|708.4|711.76|708.4|711.76|708.4|711.76|708.4|0
1653630190000|2022-05-27 05:43:10|711.99|708.63|711.99|708.63|711.99|708.63|711.99|708.63|0
1653630200000|2022-05-27 05:43:20|712.22|708.86|711.76|708.4|712.22|708.86|711.76|708.4|0
1653630210000|2022-05-27 05:43:30|711.99|708.63|711.76|708.4|711.99|708.63|711.76|708.4|0
1653630230000|2022-05-27 05:43:50|711.99|708.63|711.99|708.63|711.99|708.63|711.99|708.63|0
1653630240000|2022-05-27 05:44:00|711.76|708.4|711.52|708.16|711.76|708.4|711.52|708.16|0
1653630250000|2022-05-27 05:44:10|711.06|707.7|711.06|707.7|711.06|707.7|711.06|707.7|0
1653630260000|2022-05-27 05:44:20|711.29|707.93|711.29|707.93|711.29|707.93|711.29|707.93|0
1653630270000|2022-05-27 05:44:30|711.41|708.05|711.29|707.93|711.52|708.16|711.29|707.93|0
1653630280000|2022-05-27 05:44:40|711.41|708.05|711.29|707.93|711.41|708.05|711.29|707.93|0
1653630290000|2022-05-27 05:44:50|711.41|708.05|711.41|708.05|711.41|708.05|711.41|708.05|0
1653630300000|2022-05-27 05:45:00|711.52|708.16|711.52|708.16|711.52|708.16|711.52|708.16|0
1653630310000|2022-05-27 05:45:10|711.41|708.05|711.29|707.93|711.52|708.16|711.29|707.93|0
1653630320000|2022-05-27 05:45:20|711.41|708.05|711.29|707.93|711.41|708.05|711.29|707.93|0
1653630330000|2022-05-27 05:45:30|711.64|708.28|711.52|708.16|711.64|708.28|711.52|708.16|0
1653630340000|2022-05-27 05:45:40|711.29|707.93|711.18|707.82|711.29|707.93|711.18|707.82|0
1653630350000|2022-05-27 05:45:50|711.41|708.05|711.76|708.4|711.76|708.4|711.41|708.05|0
1653630360000|2022-05-27 05:46:00|712.22|708.86|711.88|708.52|712.22|708.86|711.88|708.52|0
1653630370000|2022-05-27 05:46:10|711.76|708.4|711.76|708.4|711.76|708.4|711.76|708.4|0
1653630380000|2022-05-27 05:46:20|711.52|708.16|711.52|708.16|711.52|708.16|711.52|708.16|0
1653630390000|2022-05-27 05:46:30|711.76|708.4|711.76|708.4|711.76|708.4|711.76|708.4|0
1653630400000|2022-05-27 05:46:40|711.52|708.16|711.76|708.4|711.76|708.4|711.52|708.16|0
1653630410000|2022-05-27 05:46:50|711.99|708.63|711.99|708.63|711.99|708.63|711.88|708.52|0
1653630420000|2022-05-27 05:47:00|712.11|708.75|711.99|708.63|712.11|708.75|711.99|708.63|0
1653630440000|2022-05-27 05:47:20|712.22|708.86|712.46|709.1|712.46|709.1|712.22|708.86|0
1653630450000|2022-05-27 05:47:30|712.22|708.86|712.22|708.86|712.22|708.86|712.22|708.86|0
1653630460000|2022-05-27 05:47:40|712.34|708.98|712.46|709.1|712.46|709.1|712.34|708.98|0
1653630480000|2022-05-27 05:48:00|712.58|709.22|712.69|709.33|712.69|709.33|712.58|709.22|0
1653630490000|2022-05-27 05:48:10|712.58|709.22|712.69|709.33|712.69|709.33|712.58|709.22|0
1653630500000|2022-05-27 05:48:20|712.92|709.56|713.86|710.5|713.86|710.5|712.92|709.56|0
1653630510000|2022-05-27 05:48:30|714.56|711.2|713.86|710.5|714.56|711.2|713.86|710.5|0
1653630520000|2022-05-27 05:48:40|714.09|710.73|714.09|710.73|714.33|710.97|714.09|710.73|0
1653630530000|2022-05-27 05:48:50|714.21|710.85|714.56|711.2|714.56|711.2|714.09|710.73|0
1653630540000|2022-05-27 05:49:00|714.45|711.09|714.45|711.09|714.56|711.2|714.45|711.09|0
1653630550000|2022-05-27 05:49:10|714.56|711.2|714.79|711.43|714.79|711.43|714.56|711.2|0
1653630560000|2022-05-27 05:49:20|714.56|711.2|714.33|710.97|714.56|711.2|714.33|710.97|0
1653630570000|2022-05-27 05:49:30|714.09|710.73|713.75|710.39|714.09|710.73|713.75|710.39|0
1653630580000|2022-05-27 05:49:40|713.62|710.26|713.62|710.26|713.62|710.26|713.62|710.26|0
1653630590000|2022-05-27 05:49:50|713.86|710.5|713.62|710.26|713.86|710.5|713.62|710.26|0
1653630600000|2022-05-27 05:50:00|713.86|710.5|713.86|710.5|713.86|710.5|713.86|710.5|0
1653630610000|2022-05-27 05:50:10|714.09|710.73|714.33|710.97|714.33|710.97|714.09|710.73|0
1653630620000|2022-05-27 05:50:20|714.21|710.85|713.86|710.5|714.21|710.85|713.86|710.5|0
1653630630000|2022-05-27 05:50:30|713.62|710.26|714.09|710.73|714.09|710.73|713.62|710.26|0
1653630640000|2022-05-27 05:50:40|713.86|710.5|713.86|710.5|713.86|710.5|713.86|710.5|0
1653630660000|2022-05-27 05:51:00|714.09|710.73|713.86|710.5|714.09|710.73|713.75|710.39|0
1653630670000|2022-05-27 05:51:10|713.98|710.62|714.09|710.73|714.09|710.73|713.98|710.62|0
1653630680000|2022-05-27 05:51:20|714.21|710.85|714.33|710.97|714.33|710.97|714.21|710.85|0
1653630690000|2022-05-27 05:51:30|714.56|711.2|714.79|711.43|714.79|711.43|714.56|711.2|0
1653630700000|2022-05-27 05:51:40|714.33|710.97|714.33|710.97|714.33|710.97|714.33|710.97|0
1653630710000|2022-05-27 05:51:50|714.32|710.96|713.86|710.5|714.32|710.96|713.86|710.5|0
1653630720000|2022-05-27 05:52:00|713.62|710.26|713.86|710.5|713.86|710.5|713.62|710.26|0
1653630730000|2022-05-27 05:52:10|713.98|710.62|713.98|710.62|714.09|710.73|713.98|710.62|0
1653630740000|2022-05-27 05:52:20|713.86|710.5|714.09|710.73|714.09|710.73|713.86|710.5|0
1653630750000|2022-05-27 05:52:30|714.32|710.96|714.56|711.2|714.56|711.2|714.32|710.96|0
1653630760000|2022-05-27 05:52:40|714.45|711.09|714.09|710.73|714.45|711.09|714.09|710.73|0
1653630780000|2022-05-27 05:53:00|714.32|710.96|714.32|710.96|714.32|710.96|714.32|710.96|0
1653630800000|2022-05-27 05:53:20|714.56|711.2|714.56|711.2|714.56|711.2|714.56|711.2|0
1653630820000|2022-05-27 05:53:40|714.32|710.96|714.56|711.2|714.56|711.2|714.32|710.96|0
1653630830000|2022-05-27 05:53:50|714.79|711.43|714.79|711.43|714.79|711.43|714.79|711.43|0
1653630840000|2022-05-27 05:54:00|714.56|711.2|714.56|711.2|714.56|711.2|714.56|711.2|0
1653630850000|2022-05-27 05:54:10|714.79|711.43|714.79|711.43|714.79|711.43|714.79|711.43|0
1653630860000|2022-05-27 05:54:20|714.68|711.32|714.79|711.43|714.79|711.43|714.68|711.32|0
1653630870000|2022-05-27 05:54:30|714.68|711.32|714.56|711.2|714.68|711.32|714.56|711.2|0
1653630880000|2022-05-27 05:54:40|714.68|711.32|715.03|711.67|715.03|711.67|714.68|711.32|0
1653630890000|2022-05-27 05:54:50|714.79|711.43|714.79|711.43|714.79|711.43|714.79|711.43|0
1653630900000|2022-05-27 05:55:00|715.03|711.67|715.03|711.67|715.03|711.67|715.03|711.67|0
1653630910000|2022-05-27 05:55:10|715.26|711.9|715.03|711.67|715.26|711.9|715.03|711.67|0
1653630920000|2022-05-27 05:55:20|714.91|711.55|714.79|711.43|715.03|711.67|714.79|711.43|0
1653630930000|2022-05-27 05:55:30|714.68|711.32|714.68|711.32|714.68|711.32|714.68|711.32|0
1653630940000|2022-05-27 05:55:40|714.32|710.96|714.32|710.96|714.32|710.96|714.32|710.96|0
1653630950000|2022-05-27 05:55:50|714.56|711.2|714.32|710.96|714.56|711.2|714.32|710.96|0
1653630960000|2022-05-27 05:56:00|714.56|711.2|714.79|711.43|714.79|711.43|714.56|711.2|0
1653630970000|2022-05-27 05:56:10|714.91|711.55|714.79|711.43|714.91|711.55|714.79|711.43|0
1653630980000|2022-05-27 05:56:20|715.03|711.67|715.15|711.79|715.26|711.9|715.03|711.67|0
1653630990000|2022-05-27 05:56:30|715.26|711.9|715.49|712.13|715.73|712.37|715.15|711.79|0
1653631000000|2022-05-27 05:56:40|715.38|712.02|715.49|712.13|715.49|712.13|715.38|712.02|0
1653631010000|2022-05-27 05:56:50|715.15|711.79|715.03|711.67|715.26|711.9|715.03|711.67|0
1653631020000|2022-05-27 05:57:00|714.79|711.43|714.56|711.2|714.79|711.43|714.56|711.2|0
1653631030000|2022-05-27 05:57:10|714.68|711.32|714.21|710.85|714.68|711.32|714.21|710.85|0
1653631040000|2022-05-27 05:57:20|714.09|710.73|714.79|711.43|714.79|711.43|714.09|710.73|0
1653631050000|2022-05-27 05:57:30|714.56|711.2|714.32|710.96|714.56|711.2|714.32|710.96|0
1653631060000|2022-05-27 05:57:40|714.45|711.09|714.32|710.96|714.56|711.2|714.32|710.96|0
1653631070000|2022-05-27 05:57:50|714.56|711.2|714.32|710.96|714.56|711.2|714.32|710.96|0
1653631080000|2022-05-27 05:58:00|714.45|711.09|714.32|710.96|714.45|711.09|714.32|710.96|0
1653631090000|2022-05-27 05:58:10|713.86|710.5|713.62|710.26|713.86|710.5|713.51|710.15|0
1653631120000|2022-05-27 05:58:40|713.86|710.5|713.62|710.26|713.86|710.5|713.62|710.26|0
1653631130000|2022-05-27 05:58:50|713.86|710.5|713.86|710.5|713.86|710.5|713.86|710.5|0
1653631140000|2022-05-27 05:59:00|713.74|710.38|713.16|709.8|713.74|710.38|713.16|709.8|0
1653631150000|2022-05-27 05:59:10|713.39|710.03|713.16|709.8|713.39|710.03|713.16|709.8|0
1653631170000|2022-05-27 05:59:30|712.92|709.56|712.34|708.98|712.92|709.56|712.34|708.98|0
1653631180000|2022-05-27 05:59:40|712.45|709.09|711.99|708.63|712.45|709.09|711.99|708.63|0
1653631190000|2022-05-27 05:59:50|712.11|708.75|711.75|708.39|712.22|708.86|711.75|708.39|0
1653631200000|2022-05-27 06:00:00|711.87|708.51|712.69|709.33|712.69|709.33|711.87|708.51|0
1653631210000|2022-05-27 06:00:10|712.45|709.09|712.92|709.56|712.92|709.56|712.45|709.09|0
1653631220000|2022-05-27 06:00:20|712.81|709.45|714.32|710.96|714.56|711.2|712.81|709.45|0
1653631230000|2022-05-27 06:00:30|714.56|711.2|714.32|710.96|714.56|711.2|714.32|710.96|0
1653631240000|2022-05-27 06:00:40|714.56|711.2|713.62|710.26|714.56|711.2|713.62|710.26|0
1653631250000|2022-05-27 06:00:50|713.39|710.03|713.15|709.79|713.39|710.03|712.92|709.56|0
1653631260000|2022-05-27 06:01:00|713.39|710.03|713.04|709.68|713.39|710.03|713.04|709.68|0
1653631270000|2022-05-27 06:01:10|713.39|710.03|713.39|710.03|713.39|710.03|713.28|709.92|0
1653631280000|2022-05-27 06:01:20|712.92|709.56|713.15|709.79|713.15|709.79|712.92|709.56|0
1653631290000|2022-05-27 06:01:30|713.04|709.68|712.45|709.09|713.04|709.68|712.45|709.09|0
1653631300000|2022-05-27 06:01:40|712.34|708.98|712.81|709.45|712.81|709.45|712.22|708.86|0
1653631310000|2022-05-27 06:01:50|712.34|708.98|712.22|708.86|712.45|709.09|712.22|708.86|0
1653631320000|2022-05-27 06:02:00|712.34|708.98|711.75|708.39|712.45|709.09|711.75|708.39|0
1653631330000|2022-05-27 06:02:10|711.52|708.16|712.22|708.86|712.22|708.86|711.52|708.16|0
1653631340000|2022-05-27 06:02:20|711.99|708.63|712.69|709.33|712.69|709.33|711.99|708.63|0
1653631350000|2022-05-27 06:02:30|713.15|709.79|713.39|710.03|713.39|710.03|713.15|709.79|0
1653631360000|2022-05-27 06:02:40|713.62|710.26|713.86|710.5|713.86|710.5|713.62|710.26|0
1653631370000|2022-05-27 06:02:50|713.39|710.03|713.28|709.92|713.39|710.03|713.15|709.79|0
1653631380000|2022-05-27 06:03:00|713.39|710.03|713.51|710.15|713.62|710.26|713.39|710.03|0
1653631390000|2022-05-27 06:03:10|713.62|710.26|713.39|710.03|713.62|710.26|713.39|710.03|0
1653631400000|2022-05-27 06:03:20|713.15|709.79|713.62|710.26|713.62|710.26|713.15|709.79|0
1653631410000|2022-05-27 06:03:30|713.86|710.5|713.51|710.15|713.86|710.5|713.51|710.15|0
1653631420000|2022-05-27 06:03:40|713.39|710.03|712.69|709.33|713.51|710.15|712.69|709.33|0
1653631430000|2022-05-27 06:03:50|712.58|709.22|712.45|709.09|712.58|709.22|712.45|709.09|0
1653631440000|2022-05-27 06:04:00|711.99|708.63|711.99|708.63|711.99|708.63|711.75|708.39|0
1653631450000|2022-05-27 06:04:10|711.64|708.28|711.99|708.63|711.99|708.63|711.64|708.28|0
1653631460000|2022-05-27 06:04:20|711.75|708.39|712.22|708.86|712.22|708.86|711.75|708.39|0
1653631470000|2022-05-27 06:04:30|712.45|709.09|712.34|708.98|712.45|709.09|712.34|708.98|0
1653631480000|2022-05-27 06:04:40|712.22|708.86|711.99|708.63|712.22|708.86|711.99|708.63|0
1653631500000|2022-05-27 06:05:00|711.75|708.39|711.64|708.28|711.75|708.39|711.64|708.28|0
1653631510000|2022-05-27 06:05:10|711.99|708.63|711.99|708.63|711.99|708.63|711.75|708.39|0
1653631520000|2022-05-27 06:05:20|711.87|708.51|711.75|708.39|711.87|708.51|711.75|708.39|0
1653631530000|2022-05-27 06:05:30|711.99|708.63|712.22|708.86|712.22|708.86|711.99|708.63|0
1653631540000|2022-05-27 06:05:40|712.45|709.09|712.45|709.09|712.45|709.09|712.45|709.09|0
1653631560000|2022-05-27 06:06:00|712.92|709.56|713.15|709.79|713.15|709.79|712.92|709.56|0
1653631570000|2022-05-27 06:06:10|713.39|710.03|713.39|710.03|713.39|710.03|713.39|710.03|0
1653631580000|2022-05-27 06:06:20|712.92|709.56|713.62|710.26|713.62|710.26|712.92|709.56|0
1653631590000|2022-05-27 06:06:30|713.39|710.03|713.39|710.03|713.39|710.03|713.39|710.03|0
1653631600000|2022-05-27 06:06:40|713.15|709.79|712.92|709.56|713.15|709.79|712.92|709.56|0
1653631610000|2022-05-27 06:06:50|712.81|709.45|712.69|709.33|712.92|709.56|712.69|709.33|0
1653631620000|2022-05-27 06:07:00|712.81|709.45|713.28|709.92|713.28|709.92|712.81|709.45|0
1653631630000|2022-05-27 06:07:10|713.15|709.79|713.39|710.03|713.39|710.03|713.15|709.79|0
1653631640000|2022-05-27 06:07:20|713.62|710.26|713.62|710.26|713.62|710.26|713.62|710.26|0
1653631650000|2022-05-27 06:07:30|713.98|710.62|713.85|710.49|713.98|710.62|713.85|710.49|0
1653631670000|2022-05-27 06:07:50|713.62|710.26|713.62|710.26|713.62|710.26|713.62|710.26|0
1653631680000|2022-05-27 06:08:00|713.85|710.49|714.09|710.73|714.09|710.73|713.85|710.49|0
1653631690000|2022-05-27 06:08:10|714.32|710.96|714.91|711.55|715.49|712.13|714.32|710.96|0
1653631700000|2022-05-27 06:08:20|715.02|711.66|715.02|711.66|715.15|711.79|715.02|711.66|0
1653631710000|2022-05-27 06:08:30|715.26|711.9|715.73|712.37|715.73|712.37|715.26|711.9|0
1653631720000|2022-05-27 06:08:40|715.96|712.6|715.96|712.6|715.96|712.6|715.85|712.49|0
1653631730000|2022-05-27 06:08:50|715.85|712.49|715.49|712.13|715.96|712.6|715.49|712.13|0
1653631740000|2022-05-27 06:09:00|715.73|712.37|715.61|712.25|715.73|712.37|715.61|712.25|0
1653631750000|2022-05-27 06:09:10|715.49|712.13|715.26|711.9|715.49|712.13|715.26|711.9|0
1653631760000|2022-05-27 06:09:20|715.02|711.66|714.79|711.43|715.02|711.66|714.79|711.43|0
1653631770000|2022-05-27 06:09:30|714.91|711.55|714.79|711.43|714.91|711.55|714.79|711.43|0
1653631780000|2022-05-27 06:09:40|715.02|711.66|715.02|711.66|715.15|711.79|715.02|711.66|0
1653631790000|2022-05-27 06:09:50|714.91|711.55|714.79|711.43|714.91|711.55|714.79|711.43|0
1653631800000|2022-05-27 06:10:00|714.56|711.2|714.56|711.2|714.56|711.2|714.56|711.2|0
1653631810000|2022-05-27 06:10:10|714.44|711.08|714.56|711.2|714.56|711.2|714.44|711.08|0
1653631820000|2022-05-27 06:10:20|714.44|711.08|714.56|711.2|714.56|711.2|714.32|710.96|0
1653631830000|2022-05-27 06:10:30|714.44|711.08|714.56|711.2|714.56|711.2|714.44|711.08|0
1653631840000|2022-05-27 06:10:40|715.02|711.66|715.02|711.66|715.02|711.66|715.02|711.66|0
1653631850000|2022-05-27 06:10:50|714.79|711.43|714.79|711.43|714.79|711.43|714.79|711.43|0
1653631860000|2022-05-27 06:11:00|714.56|711.2|714.32|710.96|714.56|711.2|714.32|710.96|0
1653631870000|2022-05-27 06:11:10|714.21|710.85|713.98|710.62|714.21|710.85|713.98|710.62|0
1653631880000|2022-05-27 06:11:20|714.09|710.73|713.98|710.62|714.09|710.73|713.98|710.62|0
1653631890000|2022-05-27 06:11:30|713.39|710.03|713.39|710.03|713.39|710.03|713.39|710.03|0
1653631900000|2022-05-27 06:11:40|713.62|710.26|713.62|710.26|713.62|710.26|713.62|710.26|0
1653631910000|2022-05-27 06:11:50|713.74|710.38|713.27|709.91|713.74|710.38|713.27|709.91|0
1653631920000|2022-05-27 06:12:00|712.81|709.45|712.69|709.33|712.92|709.56|712.69|709.33|0
1653631930000|2022-05-27 06:12:10|712.81|709.45|712.69|709.33|712.81|709.45|712.69|709.33|0
1653631950000|2022-05-27 06:12:30|712.22|708.86|712.45|709.09|712.45|709.09|712.22|708.86|0
1653631960000|2022-05-27 06:12:40|712.69|709.33|712.69|709.33|712.69|709.33|712.69|709.33|0
1653631970000|2022-05-27 06:12:50|712.45|709.09|712.45|709.09|712.45|709.09|712.45|709.09|0
1653631980000|2022-05-27 06:13:00|712.34|708.98|712.57|709.21|712.57|709.21|712.34|708.98|0
1653631990000|2022-05-27 06:13:10|712.69|709.33|712.69|709.33|712.92|709.56|712.69|709.33|0
1653632000000|2022-05-27 06:13:20|712.92|709.56|713.39|710.03|713.39|710.03|712.92|709.56|0
1653632010000|2022-05-27 06:13:30|713.62|710.26|713.62|710.26|713.62|710.26|713.39|710.03|0
1653632020000|2022-05-27 06:13:40|713.85|710.49|714.09|710.73|714.09|710.73|713.62|710.26|0
1653632030000|2022-05-27 06:13:50|714.21|710.85|713.98|710.62|714.21|710.85|713.98|710.62|0
1653632040000|2022-05-27 06:14:00|714.09|710.73|713.98|710.62|714.09|710.73|713.98|710.62|0
1653632050000|2022-05-27 06:14:10|713.51|710.15|713.62|710.26|713.74|710.38|713.51|710.15|0
1653632060000|2022-05-27 06:14:20|713.74|710.38|713.62|710.26|713.74|710.38|713.62|710.26|0
1653632070000|2022-05-27 06:14:30|713.85|710.49|713.85|710.49|713.85|710.49|713.62|710.26|0
1653632080000|2022-05-27 06:14:40|713.39|710.03|713.39|710.03|713.39|710.03|713.39|710.03|0
1653632090000|2022-05-27 06:14:50|712.92|709.56|712.92|709.56|712.92|709.56|712.92|709.56|0
1653632100000|2022-05-27 06:15:00|713.15|709.79|713.04|709.68|713.15|709.79|713.04|709.68|0
1653632110000|2022-05-27 06:15:10|712.92|709.56|713.04|709.68|713.15|709.79|712.92|709.56|0
1653632120000|2022-05-27 06:15:20|713.15|709.79|713.04|709.68|713.15|709.79|713.04|709.68|0
1653632130000|2022-05-27 06:15:30|712.92|709.56|712.69|709.33|712.92|709.56|712.69|709.33|0
1653632140000|2022-05-27 06:15:40|712.81|709.45|712.69|709.33|712.92|709.56|712.69|709.33|0
1653632150000|2022-05-27 06:15:50|712.57|709.21|712.57|709.21|712.57|709.21|712.57|709.21|0
1653632160000|2022-05-27 06:16:00|712.69|709.33|712.57|709.21|712.69|709.33|712.57|709.21|0
1653632170000|2022-05-27 06:16:10|712.69|709.33|712.45|709.09|712.69|709.33|712.34|708.98|0
1653632180000|2022-05-27 06:16:20|712.34|708.98|712.34|708.98|712.34|708.98|712.34|708.98|0
1653632190000|2022-05-27 06:16:30|712.22|708.86|711.98|708.62|712.22|708.86|711.98|708.62|0
1653632200000|2022-05-27 06:16:40|711.52|708.16|711.75|708.39|711.87|708.51|711.52|708.16|0
1653632210000|2022-05-27 06:16:50|711.52|708.16|711.52|708.16|711.75|708.39|711.52|708.16|0
1653632220000|2022-05-27 06:17:00|711.64|708.28|711.98|708.62|712.11|708.75|711.64|708.28|0
1653632230000|2022-05-27 06:17:10|711.75|708.39|711.52|708.16|711.75|708.39|711.52|708.16|0
1653632240000|2022-05-27 06:17:20|711.64|708.28|711.64|708.28|711.64|708.28|711.64|708.28|0
1653632250000|2022-05-27 06:17:30|711.75|708.39|711.52|708.16|711.75|708.39|711.52|708.16|0
1653632260000|2022-05-27 06:17:40|711.64|708.28|711.98|708.62|711.98|708.62|711.64|708.28|0
1653632270000|2022-05-27 06:17:50|712.22|708.86|712.22|708.86|712.22|708.86|711.98|708.62|0
1653632280000|2022-05-27 06:18:00|712.45|709.09|712.45|709.09|712.68|709.32|712.45|709.09|0
1653632290000|2022-05-27 06:18:10|712.34|708.98|712.68|709.32|712.68|709.32|712.34|708.98|0
1653632300000|2022-05-27 06:18:20|712.81|709.45|712.92|709.56|712.92|709.56|712.81|709.45|0
1653632310000|2022-05-27 06:18:30|713.15|709.79|712.92|709.56|713.15|709.79|712.92|709.56|0
1653632320000|2022-05-27 06:18:40|712.81|709.45|712.92|709.56|712.92|709.56|712.81|709.45|0
1653632330000|2022-05-27 06:18:50|713.04|709.68|712.81|709.45|713.15|709.79|712.81|709.45|0
1653632340000|2022-05-27 06:19:00|712.68|709.32|712.68|709.32|712.68|709.32|712.68|709.32|0
1653632350000|2022-05-27 06:19:10|713.39|710.03|713.39|710.03|713.39|710.03|713.39|710.03|0
1653632360000|2022-05-27 06:19:20|712.92|709.56|713.04|709.68|713.04|709.68|712.92|709.56|0
1653632370000|2022-05-27 06:19:30|712.92|709.56|712.92|709.56|712.92|709.56|712.92|709.56|0
1653632380000|2022-05-27 06:19:40|712.68|709.32|712.81|709.45|712.81|709.45|712.68|709.32|0
1653632390000|2022-05-27 06:19:50|712.92|709.56|713.15|709.79|713.15|709.79|712.92|709.56|0
1653632400000|2022-05-27 06:20:00|713.39|710.03|712.92|709.56|713.39|710.03|712.92|709.56|0
1653632410000|2022-05-27 06:20:10|713.15|709.79|712.92|709.56|713.15|709.79|712.92|709.56|0
1653632420000|2022-05-27 06:20:20|713.04|709.68|712.92|709.56|713.04|709.68|712.92|709.56|0
1653632430000|2022-05-27 06:20:30|713.04|709.68|712.92|709.56|713.04|709.68|712.92|709.56|0
1653632440000|2022-05-27 06:20:40|713.15|709.79|713.62|710.26|713.62|710.26|713.15|709.79|0
1653632450000|2022-05-27 06:20:50|713.15|709.79|713.15|709.79|713.15|709.79|713.15|709.79|0
1653632460000|2022-05-27 06:21:00|713.39|710.03|713.79|710.43|713.79|710.43|713.39|710.03|0
1653632470000|2022-05-27 06:21:10|713.67|710.31|713.79|710.43|713.79|710.43|713.67|710.31|0
1653632480000|2022-05-27 06:21:20|713.67|710.31|713.09|709.73|713.67|710.31|713.09|709.73|0
1653632490000|2022-05-27 06:21:30|713.21|709.85|712.86|709.5|713.21|709.85|712.86|709.5|0
1653632500000|2022-05-27 06:21:40|712.39|709.03|712.04|708.68|712.51|709.15|712.04|708.68|0
1653632510000|2022-05-27 06:21:50|712.27|708.91|712.51|709.15|712.51|709.15|712.27|708.91|0
1653632520000|2022-05-27 06:22:00|712.27|708.91|712.27|708.91|712.27|708.91|712.27|708.91|0
1653632530000|2022-05-27 06:22:10|712.51|709.15|713.21|709.85|713.21|709.85|712.51|709.15|0
1653632540000|2022-05-27 06:22:20|712.97|709.61|713.21|709.85|713.21|709.85|712.97|709.61|0
1653632550000|2022-05-27 06:22:30|713.33|709.97|713.44|710.08|713.56|710.2|713.33|709.97|0
1653632560000|2022-05-27 06:22:40|713.56|710.2|713.44|710.08|713.67|710.31|713.44|710.08|0
1653632570000|2022-05-27 06:22:50|713.33|709.97|713.33|709.97|713.33|709.97|713.21|709.85|0
1653632580000|2022-05-27 06:23:00|713.21|709.85|713.44|710.08|713.44|710.08|713.21|709.85|0
1653632590000|2022-05-27 06:23:10|713.33|709.97|713.44|710.08|713.44|710.08|713.33|709.97|0
1653632600000|2022-05-27 06:23:20|713.79|710.43|713.67|710.31|713.79|710.43|713.67|710.31|0
1653632610000|2022-05-27 06:23:30|713.79|710.43|713.79|710.43|713.91|710.55|713.79|710.43|0
1653632620000|2022-05-27 06:23:40|713.91|710.55|713.91|710.55|713.91|710.55|713.91|710.55|0
1653632630000|2022-05-27 06:23:50|714.14|710.78|714.14|710.78|714.14|710.78|714.14|710.78|0
1653632640000|2022-05-27 06:24:00|713.91|710.55|714.14|710.78|714.14|710.78|713.91|710.55|0
1653632650000|2022-05-27 06:24:10|713.67|710.31|713.67|710.31|713.67|710.31|713.44|710.08|0
1653632660000|2022-05-27 06:24:20|713.91|710.55|714.03|710.67|714.03|710.67|713.91|710.55|0
1653632670000|2022-05-27 06:24:30|713.91|710.55|713.67|710.31|713.91|710.55|713.67|710.31|0
1653632680000|2022-05-27 06:24:40|713.79|710.43|713.79|710.43|713.79|710.43|713.79|710.43|0
1653632690000|2022-05-27 06:24:50|713.91|710.55|713.67|710.31|713.91|710.55|713.67|710.31|0
1653632700000|2022-05-27 06:25:00|713.56|710.2|713.91|710.55|714.14|710.78|713.56|710.2|0
1653632710000|2022-05-27 06:25:10|713.67|710.31|713.91|710.55|713.91|710.55|713.67|710.31|0
1653632720000|2022-05-27 06:25:20|714.14|710.78|714.14|710.78|714.14|710.78|714.14|710.78|0
1653632730000|2022-05-27 06:25:30|714.37|711.01|714.84|711.48|714.84|711.48|714.37|711.01|0
1653632740000|2022-05-27 06:25:40|715.31|711.95|715.77|712.41|715.77|712.41|715.31|711.95|0
1653632750000|2022-05-27 06:25:50|715.66|712.3|715.31|711.95|715.77|712.41|715.31|711.95|0
1653632760000|2022-05-27 06:26:00|715.19|711.83|715.19|711.83|715.19|711.83|715.07|711.71|0
1653632770000|2022-05-27 06:26:10|715.07|711.71|714.84|711.48|715.07|711.71|714.84|711.48|0
1653632780000|2022-05-27 06:26:20|714.61|711.25|714.61|711.25|714.61|711.25|714.61|711.25|0
1653632800000|2022-05-27 06:26:40|714.37|711.01|714.49|711.13|714.49|711.13|714.37|711.01|0
1653632810000|2022-05-27 06:26:50|714.61|711.25|714.49|711.13|714.61|711.25|714.37|711.01|0
1653632820000|2022-05-27 06:27:00|714.14|710.78|714.14|710.78|714.26|710.9|714.14|710.78|0
1653632830000|2022-05-27 06:27:10|713.91|710.55|714.14|710.78|714.14|710.78|713.91|710.55|0
1653632840000|2022-05-27 06:27:20|714.37|711.01|714.37|711.01|714.37|711.01|714.37|711.01|0
1653632850000|2022-05-27 06:27:30|714.26|710.9|714.37|711.01|714.37|711.01|714.26|710.9|0
1653632860000|2022-05-27 06:27:40|714.26|710.9|714.14|710.78|714.37|711.01|714.14|710.78|0
1653632870000|2022-05-27 06:27:50|714.37|711.01|714.37|711.01|714.37|711.01|713.79|710.43|0
1653632880000|2022-05-27 06:28:00|714.26|710.9|714.14|710.78|714.26|710.9|713.91|710.55|0
1653632890000|2022-05-27 06:28:10|714.37|711.01|714.37|711.01|714.37|711.01|714.37|711.01|0
1653632900000|2022-05-27 06:28:20|714.14|710.78|713.91|710.55|714.14|710.78|713.91|710.55|0
1653632910000|2022-05-27 06:28:30|713.67|710.31|713.91|710.55|713.91|710.55|713.67|710.31|0
1653632920000|2022-05-27 06:28:40|713.67|710.31|713.44|710.08|713.67|710.31|713.44|710.08|0
1653632940000|2022-05-27 06:29:00|713.2|709.84|712.97|709.61|713.2|709.84|712.97|709.61|0
1653632950000|2022-05-27 06:29:10|712.74|709.38|712.5|709.14|712.74|709.38|712.5|709.14|0
1653632960000|2022-05-27 06:29:20|712.74|709.38|712.74|709.38|712.74|709.38|712.74|709.38|0
1653632980000|2022-05-27 06:29:40|712.63|709.27|712.5|709.14|712.74|709.38|712.5|709.14|0
1653633000000|2022-05-27 06:30:00|712.74|709.38|712.74|709.38|712.97|709.61|712.74|709.38|0
1653633010000|2022-05-27 06:30:10|712.63|709.27|712.74|709.38|712.74|709.38|712.5|709.14|0
1653633020000|2022-05-27 06:30:20|712.63|709.27|712.74|709.38|712.74|709.38|712.63|709.27|0
1653633030000|2022-05-27 06:30:30|712.97|709.61|712.86|709.5|712.97|709.61|712.74|709.38|0
1653633040000|2022-05-27 06:30:40|712.97|709.61|712.97|709.61|712.97|709.61|712.97|709.61|0
1653633050000|2022-05-27 06:30:50|713.2|709.84|713.2|709.84|713.2|709.84|713.09|709.73|0
1653633060000|2022-05-27 06:31:00|712.97|709.61|713.44|710.08|713.44|710.08|712.97|709.61|0
1653633070000|2022-05-27 06:31:10|713.56|710.2|713.44|710.08|713.67|710.31|713.44|710.08|0
1653633080000|2022-05-27 06:31:20|713.56|710.2|713.33|709.97|713.56|710.2|713.2|709.84|0
1653633090000|2022-05-27 06:31:30|713.44|710.08|713.44|710.08|713.44|710.08|713.44|710.08|0
1653633100000|2022-05-27 06:31:40|713.2|709.84|713.2|709.84|713.44|710.08|713.2|709.84|0
1653633110000|2022-05-27 06:31:50|713.33|709.97|713.44|710.08|713.44|710.08|713.33|709.97|0
1653633130000|2022-05-27 06:32:10|713.56|710.2|713.67|710.31|713.67|710.31|713.56|710.2|0
1653633140000|2022-05-27 06:32:20|713.56|710.2|713.44|710.08|713.56|710.2|713.44|710.08|0
1653633150000|2022-05-27 06:32:30|713.67|710.31|713.44|710.08|713.67|710.31|713.44|710.08|0
1653633160000|2022-05-27 06:32:40|713.67|710.31|713.67|710.31|713.67|710.31|713.67|710.31|0
1653633170000|2022-05-27 06:32:50|713.9|710.54|713.9|710.54|713.9|710.54|713.67|710.31|0
1653633180000|2022-05-27 06:33:00|713.67|710.31|714.37|711.01|714.37|711.01|713.67|710.31|0
1653633190000|2022-05-27 06:33:10|714.14|710.78|714.37|711.01|714.37|711.01|714.14|710.78|0
1653633200000|2022-05-27 06:33:20|714.26|710.9|714.37|711.01|714.37|711.01|714.26|710.9|0
1653633210000|2022-05-27 06:33:30|714.14|710.78|714.37|711.01|714.37|711.01|714.14|710.78|0
1653633220000|2022-05-27 06:33:40|714.14|710.78|713.9|710.54|714.14|710.78|713.9|710.54|0
1653633230000|2022-05-27 06:33:50|713.67|710.31|713.33|709.97|713.67|710.31|713.33|709.97|0
1653633240000|2022-05-27 06:34:00|713.44|710.08|713.44|710.08|713.44|710.08|713.44|710.08|0
1653633250000|2022-05-27 06:34:10|713.2|709.84|712.97|709.61|713.2|709.84|712.97|709.61|0
1653633260000|2022-05-27 06:34:20|712.86|709.5|712.74|709.38|712.86|709.5|712.74|709.38|0
1653633270000|2022-05-27 06:34:30|712.97|709.61|712.97|709.61|712.97|709.61|712.97|709.61|0
1653633280000|2022-05-27 06:34:40|712.74|709.38|712.63|709.27|712.74|709.38|712.63|709.27|0
1653633290000|2022-05-27 06:34:50|712.74|709.38|712.74|709.38|712.74|709.38|712.5|709.14|0
1653633300000|2022-05-27 06:35:00|712.63|709.27|712.5|709.14|712.63|709.27|712.5|709.14|0
1653633310000|2022-05-27 06:35:10|712.04|708.68|712.5|709.14|712.74|709.38|712.04|708.68|0
1653633320000|2022-05-27 06:35:20|712.39|709.03|712.27|708.91|712.39|709.03|712.27|708.91|0
1653633330000|2022-05-27 06:35:30|712.39|709.03|712.63|709.27|712.63|709.27|712.39|709.03|0
1653633340000|2022-05-27 06:35:40|712.74|709.38|712.86|709.5|712.97|709.61|712.74|709.38|0
1653633350000|2022-05-27 06:35:50|712.97|709.61|713.2|709.84|713.2|709.84|712.97|709.61|0
1653633360000|2022-05-27 06:36:00|712.97|709.61|712.97|709.61|712.97|709.61|712.97|709.61|0
1653633370000|2022-05-27 06:36:10|712.5|709.14|712.74|709.38|712.74|709.38|712.5|709.14|0
1653633380000|2022-05-27 06:36:20|712.5|709.14|712.5|709.14|712.5|709.14|712.5|709.14|0
1653633390000|2022-05-27 06:36:30|712.27|708.91|712.27|708.91|712.27|708.91|712.27|708.91|0
1653633400000|2022-05-27 06:36:40|712.04|708.68|712.27|708.91|712.27|708.91|712.04|708.68|0
1653633410000|2022-05-27 06:36:50|712.39|709.03|712.74|709.38|712.74|709.38|712.39|709.03|0
1653633420000|2022-05-27 06:37:00|712.97|709.61|712.74|709.38|712.97|709.61|712.74|709.38|0
1653633430000|2022-05-27 06:37:10|712.5|709.14|712.27|708.91|712.5|709.14|712.27|708.91|0
1653633440000|2022-05-27 06:37:20|712.04|708.68|712.39|709.03|712.5|709.14|712.04|708.68|0
1653633450000|2022-05-27 06:37:30|712.27|708.91|712.74|709.38|712.74|709.38|712.04|708.68|0
1653633460000|2022-05-27 06:37:40|712.27|708.91|712.27|708.91|712.27|708.91|712.27|708.91|0
1653633470000|2022-05-27 06:37:50|712.5|709.14|712.39|709.03|712.5|709.14|712.39|709.03|0
1653633480000|2022-05-27 06:38:00|712.5|709.14|712.27|708.91|712.5|709.14|712.27|708.91|0
1653633490000|2022-05-27 06:38:10|712.5|709.14|712.27|708.91|712.5|709.14|712.27|708.91|0
1653633500000|2022-05-27 06:38:20|712.16|708.8|712.04|708.68|712.16|708.8|712.04|708.68|0
1653633510000|2022-05-27 06:38:30|712.27|708.91|712.27|708.91|712.39|709.03|712.27|708.91|0
1653633520000|2022-05-27 06:38:40|712.5|709.14|712.74|709.38|712.74|709.38|712.5|709.14|0
1653633530000|2022-05-27 06:38:50|712.5|709.14|712.5|709.14|712.5|709.14|712.5|709.14|0
1653633540000|2022-05-27 06:39:00|712.62|709.26|712.74|709.38|712.74|709.38|712.62|709.26|0
1653633550000|2022-05-27 06:39:10|712.86|709.5|712.97|709.61|712.97|709.61|712.86|709.5|0
1653633560000|2022-05-27 06:39:20|713.2|709.84|713.2|709.84|713.2|709.84|712.97|709.61|0
1653633570000|2022-05-27 06:39:30|713.09|709.73|712.97|709.61|713.09|709.73|712.97|709.61|0
1653633580000|2022-05-27 06:39:40|712.74|709.38|713.09|709.73|713.2|709.84|712.74|709.38|0
1653633590000|2022-05-27 06:39:50|713.2|709.84|713.2|709.84|713.2|709.84|713.2|709.84|0
1653633600000|2022-05-27 06:40:00|713.09|709.73|713.2|709.84|713.2|709.84|713.09|709.73|0
1653633610000|2022-05-27 06:40:10|713.44|710.08|713.44|710.08|713.44|710.08|713.44|710.08|0
1653633620000|2022-05-27 06:40:20|713.67|710.31|713.44|710.08|713.67|710.31|713.44|710.08|0
1653633630000|2022-05-27 06:40:30|713.67|710.31|713.44|710.08|713.67|710.31|713.44|710.08|0
1653633640000|2022-05-27 06:40:40|713.67|710.31|713.67|710.31|713.67|710.31|713.67|710.31|0
1653633650000|2022-05-27 06:40:50|713.56|710.2|713.44|710.08|713.56|710.2|713.44|710.08|0
1653633660000|2022-05-27 06:41:00|713.9|710.54|714.14|710.78|714.14|710.78|713.9|710.54|0
1653633670000|2022-05-27 06:41:10|714.37|711.01|714.37|711.01|714.37|711.01|714.37|711.01|0
1653633680000|2022-05-27 06:41:20|714.14|710.78|714.14|710.78|714.14|710.78|714.14|710.78|0
1653633720000|2022-05-27 06:42:00|714.37|711.01|714.14|710.78|714.37|711.01|714.14|710.78|0
1653633730000|2022-05-27 06:42:10|713.9|710.54|713.9|710.54|713.9|710.54|713.67|710.31|0
1653633740000|2022-05-27 06:42:20|714.14|710.78|714.26|710.9|714.26|710.9|714.14|710.78|0
1653633750000|2022-05-27 06:42:30|714.14|710.78|714.37|711.01|714.37|711.01|714.14|710.78|0
1653633760000|2022-05-27 06:42:40|714.6|711.24|714.6|711.24|714.6|711.24|714.6|711.24|0
1653633770000|2022-05-27 06:42:50|714.37|711.01|714.37|711.01|714.37|711.01|714.37|711.01|0
1653633780000|2022-05-27 06:43:00|714.14|710.78|713.67|710.31|714.14|710.78|713.67|710.31|0
1653633790000|2022-05-27 06:43:10|713.44|710.08|713.44|710.08|713.44|710.08|713.44|710.08|0
1653633800000|2022-05-27 06:43:20|713.67|710.31|713.67|710.31|713.79|710.43|713.67|710.31|0
1653633810000|2022-05-27 06:43:30|713.79|710.43|714.02|710.66|714.02|710.66|713.79|710.43|0
1653633820000|2022-05-27 06:43:40|713.9|710.54|713.9|710.54|714.02|710.66|713.9|710.54|0
1653633830000|2022-05-27 06:43:50|713.67|710.31|713.67|710.31|713.67|710.31|713.67|710.31|0
1653633840000|2022-05-27 06:44:00|713.44|710.08|713.2|709.84|713.44|710.08|713.2|709.84|0
1653633850000|2022-05-27 06:44:10|712.97|709.61|712.97|709.61|712.97|709.61|712.97|709.61|0
1653633860000|2022-05-27 06:44:20|713.44|710.08|712.97|709.61|713.44|710.08|712.97|709.61|0
1653633870000|2022-05-27 06:44:30|712.74|709.38|712.5|709.14|712.97|709.61|712.5|709.14|0
1653633880000|2022-05-27 06:44:40|712.62|709.26|712.74|709.38|712.97|709.61|712.62|709.26|0
1653633890000|2022-05-27 06:44:50|712.86|709.5|712.74|709.38|712.86|709.5|712.74|709.38|0
1653633900000|2022-05-27 06:45:00|712.62|709.26|712.97|709.61|712.97|709.61|712.62|709.26|0
1653633910000|2022-05-27 06:45:10|712.74|709.38|712.74|709.38|712.97|709.61|712.74|709.38|0
1653633920000|2022-05-27 06:45:20|712.5|709.14|712.74|709.38|712.74|709.38|712.5|709.14|0
1653633930000|2022-05-27 06:45:30|712.5|709.14|712.5|709.14|712.5|709.14|712.5|709.14|0
1653633940000|2022-05-27 06:45:40|712.62|709.26|712.5|709.14|712.62|709.26|712.27|708.91|0
1653633960000|2022-05-27 06:46:00|712.62|709.26|712.5|709.14|712.74|709.38|712.27|708.91|0
1653633970000|2022-05-27 06:46:10|712.74|709.38|712.74|709.38|712.74|709.38|712.62|709.26|0
1653633980000|2022-05-27 06:46:20|712.5|709.14|712.5|709.14|712.62|709.26|712.5|709.14|0
1653633990000|2022-05-27 06:46:30|712.27|708.91|712.04|708.68|712.27|708.91|712.04|708.68|0
1653634000000|2022-05-27 06:46:40|711.8|708.44|711.8|708.44|711.92|708.56|711.8|708.44|0
1653634020000|2022-05-27 06:47:00|711.57|708.21|711.1|707.74|711.57|708.21|711.1|707.74|0
1653634030000|2022-05-27 06:47:10|711.34|707.98|711.34|707.98|711.34|707.98|711.34|707.98|0
1653634040000|2022-05-27 06:47:20|711.57|708.21|711.8|708.44|711.8|708.44|711.57|708.21|0
1653634050000|2022-05-27 06:47:30|711.57|708.21|711.34|707.98|711.57|708.21|711.34|707.98|0
1653634060000|2022-05-27 06:47:40|711.57|708.21|711.57|708.21|711.57|708.21|711.57|708.21|0
1653634070000|2022-05-27 06:47:50|711.46|708.1|711.57|708.21|711.57|708.21|711.46|708.1|0
1653634080000|2022-05-27 06:48:00|711.8|708.44|711.8|708.44|712.04|708.68|711.8|708.44|0
1653634090000|2022-05-27 06:48:10|711.57|708.21|711.8|708.44|711.8|708.44|711.57|708.21|0
1653634110000|2022-05-27 06:48:30|712.04|708.68|712.04|708.68|712.04|708.68|712.04|708.68|0
1653634120000|2022-05-27 06:48:40|712.27|708.91|712.27|708.91|712.27|708.91|712.27|708.91|0
1653634130000|2022-05-27 06:48:50|712.16|708.8|712.27|708.91|712.27|708.91|712.16|708.8|0
1653634150000|2022-05-27 06:49:10|711.8|708.44|712.03|708.67|712.03|708.67|711.8|708.44|0
1653634160000|2022-05-27 06:49:20|711.8|708.44|712.03|708.67|712.03|708.67|711.8|708.44|0
1653634170000|2022-05-27 06:49:30|712.27|708.91|712.27|708.91|712.5|709.14|712.27|708.91|0
1653634200000|2022-05-27 06:50:00|712.39|709.03|712.27|708.91|712.39|709.03|712.27|708.91|0
1653634210000|2022-05-27 06:50:10|712.03|708.67|711.8|708.44|712.03|708.67|711.8|708.44|0
1653634220000|2022-05-27 06:50:20|712.03|708.67|711.46|708.1|712.03|708.67|711.46|708.1|0
1653634230000|2022-05-27 06:50:30|711.34|707.98|711.1|707.74|711.34|707.98|711.1|707.74|0
1653634240000|2022-05-27 06:50:40|710.87|707.51|710.87|707.51|710.87|707.51|710.87|707.51|0
1653634250000|2022-05-27 06:50:50|710.76|707.4|710.87|707.51|710.87|707.51|710.76|707.4|0
1653634260000|2022-05-27 06:51:00|710.76|707.4|710.87|707.51|710.99|707.63|710.76|707.4|0
1653634270000|2022-05-27 06:51:10|710.76|707.4|710.76|707.4|710.87|707.51|710.76|707.4|0
1653634280000|2022-05-27 06:51:20|710.64|707.28|710.64|707.28|710.64|707.28|710.64|707.28|0
1653634290000|2022-05-27 06:51:30|710.52|707.16|710.4|707.04|710.52|707.16|710.4|707.04|0
1653634300000|2022-05-27 06:51:40|710.17|706.81|709.94|706.58|710.17|706.81|709.94|706.58|0
1653634310000|2022-05-27 06:51:50|710.06|706.7|710.17|706.81|710.17|706.81|710.06|706.7|0
1653634320000|2022-05-27 06:52:00|710.06|706.7|710.17|706.81|710.17|706.81|710.06|706.7|0
1653634330000|2022-05-27 06:52:10|709.7|706.34|709.7|706.34|709.7|706.34|709.7|706.34|0
1653634340000|2022-05-27 06:52:20|709.47|706.11|709.7|706.34|709.7|706.34|709.47|706.11|0
1653634350000|2022-05-27 06:52:30|709.94|706.58|709.94|706.58|709.94|706.58|709.94|706.58|0
1653634360000|2022-05-27 06:52:40|710.06|706.7|710.17|706.81|710.17|706.81|710.06|706.7|0
1653634370000|2022-05-27 06:52:50|710.4|707.04|709.24|705.88|710.4|707.04|709.24|705.88|0
1653634380000|2022-05-27 06:53:00|709|705.64|708.77|705.41|709|705.64|708.77|705.41|0
1653634390000|2022-05-27 06:53:10|708.43|705.07|708.54|705.18|708.54|705.18|708.43|705.07|0
1653634400000|2022-05-27 06:53:20|708.77|705.41|708.77|705.41|708.77|705.41|708.77|705.41|0
1653634410000|2022-05-27 06:53:30|709|705.64|709|705.64|709.24|705.88|709|705.64|0
1653634420000|2022-05-27 06:53:40|709.12|705.76|709.24|705.88|709.24|705.88|709.12|705.76|0
1653634430000|2022-05-27 06:53:50|709|705.64|709|705.64|709|705.64|709|705.64|0
1653634440000|2022-05-27 06:54:00|708.89|705.53|708.77|705.41|708.89|705.53|708.77|705.41|0
1653634450000|2022-05-27 06:54:10|708.3|704.94|708.3|704.94|708.3|704.94|708.3|704.94|0
1653634460000|2022-05-27 06:54:20|708.19|704.83|708.3|704.94|708.3|704.94|708.19|704.83|0
1653634470000|2022-05-27 06:54:30|708.07|704.71|707.84|704.48|708.07|704.71|707.84|704.48|0
1653634480000|2022-05-27 06:54:40|708.07|704.71|708.07|704.71|708.07|704.71|707.96|704.6|0
1653634490000|2022-05-27 06:54:50|707.84|704.48|707.61|704.25|707.84|704.48|707.61|704.25|0
1653634500000|2022-05-27 06:55:00|707.37|704.01|706.91|703.55|707.37|704.01|706.91|703.55|0
1653634510000|2022-05-27 06:55:10|707.14|703.78|707.61|704.25|707.61|704.25|707.14|703.78|0
1653634520000|2022-05-27 06:55:20|707.84|704.48|707.61|704.25|707.84|704.48|707.61|704.25|0
1653634530000|2022-05-27 06:55:30|707.37|704.01|707.37|704.01|707.37|704.01|707.37|704.01|0
1653634540000|2022-05-27 06:55:40|707.61|704.25|707.61|704.25|707.61|704.25|707.49|704.13|0
1653634550000|2022-05-27 06:55:50|707.84|704.48|707.84|704.48|707.84|704.48|707.73|704.37|0
1653634560000|2022-05-27 06:56:00|707.96|704.6|708.07|704.71|708.07|704.71|707.96|704.6|0
1653634570000|2022-05-27 06:56:10|707.84|704.48|708.3|704.94|708.3|704.94|707.84|704.48|0
1653634590000|2022-05-27 06:56:30|708.07|704.71|707.14|703.78|708.07|704.71|707.14|703.78|0
1653634600000|2022-05-27 06:56:40|706.44|703.08|705.98|702.62|706.44|703.08|705.98|702.62|0
1653634610000|2022-05-27 06:56:50|706.21|702.85|706.44|703.08|706.44|703.08|706.21|702.85|0
1653634620000|2022-05-27 06:57:00|706.56|703.2|706.33|702.97|706.67|703.31|706.33|702.97|0
1653634630000|2022-05-27 06:57:10|706.21|702.85|706.67|703.31|706.67|703.31|705.98|702.62|0
1653634640000|2022-05-27 06:57:20|706.91|703.55|707.14|703.78|707.14|703.78|706.91|703.55|0
1653634650000|2022-05-27 06:57:30|707.37|704.01|707.6|704.24|707.6|704.24|707.37|704.01|0
1653634660000|2022-05-27 06:57:40|707.37|704.01|707.03|703.67|707.6|704.24|707.03|703.67|0
1653634670000|2022-05-27 06:57:50|707.14|703.78|706.91|703.55|707.14|703.78|706.91|703.55|0
1653634680000|2022-05-27 06:58:00|707.14|703.78|706.91|703.55|707.14|703.78|706.91|703.55|0
1653634690000|2022-05-27 06:58:10|706.67|703.31|706.91|703.55|706.91|703.55|706.67|703.31|0
1653634700000|2022-05-27 06:58:20|706.67|703.31|706.44|703.08|706.67|703.31|706.44|703.08|0
1653634710000|2022-05-27 06:58:30|706.56|703.2|706.67|703.31|706.67|703.31|706.44|703.08|0
1653634720000|2022-05-27 06:58:40|706.44|703.08|706.67|703.31|706.67|703.31|706.44|703.08|0
1653634730000|2022-05-27 06:58:50|706.91|703.55|706.67|703.31|706.91|703.55|706.67|703.31|0
1653634740000|2022-05-27 06:59:00|706.79|703.43|706.91|703.55|706.91|703.55|706.67|703.31|0
1653634750000|2022-05-27 06:59:10|707.03|703.67|707.14|703.78|707.14|703.78|707.03|703.67|0
1653634760000|2022-05-27 06:59:20|706.91|703.55|706.67|703.31|706.91|703.55|706.67|703.31|0
1653634770000|2022-05-27 06:59:30|706.21|702.85|706.44|703.08|706.44|703.08|706.21|702.85|0
1653634780000|2022-05-27 06:59:40|706.33|702.97|706.33|702.97|706.67|703.31|706.21|702.85|0
1653634790000|2022-05-27 06:59:50|706.44|703.08|706.21|702.85|706.44|703.08|706.21|702.85|0
1653634800000|2022-05-27 07:00:00|706.56|703.2|707.37|704.01|707.37|704.01|706.56|703.2|0
1653634810000|2022-05-27 07:00:10|707.6|704.24|707.49|704.13|707.6|704.24|707.37|704.01|0
1653634820000|2022-05-27 07:00:20|707.84|704.48|708.3|704.94|708.3|704.94|707.84|704.48|0
1653634830000|2022-05-27 07:00:30|707.96|704.6|706.33|702.97|707.96|704.6|706.33|702.97|0
1653634840000|2022-05-27 07:00:40|706.21|702.85|706.67|703.31|706.67|703.31|706.21|702.85|0
1653634850000|2022-05-27 07:00:50|706.91|703.55|707.14|703.78|707.37|704.01|706.91|703.55|0
1653634860000|2022-05-27 07:01:00|707.37|704.01|707.49|704.13|707.73|704.37|707.37|704.01|0
1653634870000|2022-05-27 07:01:10|708.3|704.94|707.37|704.01|708.3|704.94|707.37|704.01|0
1653634880000|2022-05-27 07:01:20|707.6|704.24|706.91|703.55|707.6|704.24|706.91|703.55|0
1653634890000|2022-05-27 07:01:30|707.37|704.01|707.26|703.9|707.37|704.01|707.14|703.78|0
1653634900000|2022-05-27 07:01:40|707.37|704.01|706.79|703.43|707.37|704.01|706.79|703.43|0
1653634910000|2022-05-27 07:01:50|706.91|703.55|707.37|704.01|707.37|704.01|706.91|703.55|0
1653634920000|2022-05-27 07:02:00|707.6|704.24|707.37|704.01|707.6|704.24|707.37|704.01|0
1653634930000|2022-05-27 07:02:10|707.14|703.78|707.14|703.78|707.14|703.78|707.14|703.78|0
1653634940000|2022-05-27 07:02:20|707.37|704.01|707.6|704.24|707.84|704.48|707.37|704.01|0
1653634950000|2022-05-27 07:02:30|706.91|703.55|705.74|702.38|706.91|703.55|705.74|702.38|0
1653634960000|2022-05-27 07:02:40|705.97|702.61|705.74|702.38|705.97|702.61|705.74|702.38|0
1653634970000|2022-05-27 07:02:50|705.04|701.68|704.81|701.45|705.04|701.68|704.81|701.45|0
1653634980000|2022-05-27 07:03:00|705.04|701.68|704.35|700.99|705.04|701.68|704.35|700.99|0
1653634990000|2022-05-27 07:03:10|704.11|700.75|704.11|700.75|704.35|700.99|704.11|700.75|0
1653635000000|2022-05-27 07:03:20|704|700.64|704.47|701.11|704.58|701.22|704|700.64|0
1653635010000|2022-05-27 07:03:30|704.81|701.45|704.11|700.75|704.81|701.45|704.11|700.75|0
1653635020000|2022-05-27 07:03:40|703.88|700.52|704.58|701.22|704.58|701.22|703.88|700.52|0
1653635030000|2022-05-27 07:03:50|704.35|700.99|704.81|701.45|704.81|701.45|704.35|700.99|0
1653635040000|2022-05-27 07:04:00|704.58|701.22|704.58|701.22|704.58|701.22|704.47|701.11|0
1653635050000|2022-05-27 07:04:10|704.23|700.87|704.58|701.22|704.58|701.22|704.23|700.87|0
1653635060000|2022-05-27 07:04:20|704.81|701.45|704.35|700.99|704.81|701.45|704.35|700.99|0
1653635070000|2022-05-27 07:04:30|704.23|700.87|704.81|701.45|704.81|701.45|704.23|700.87|0
1653635080000|2022-05-27 07:04:40|705.04|701.68|705.51|702.15|705.51|702.15|705.04|701.68|0
1653635090000|2022-05-27 07:04:50|705.4|702.04|705.63|702.27|705.74|702.38|705.4|702.04|0
1653635100000|2022-05-27 07:05:00|705.5|702.62|705.73|702.85|705.73|702.85|705.5|702.62|0
1653635110000|2022-05-27 07:05:10|705.97|703.09|706.67|703.79|706.67|703.79|705.97|703.09|0
1653635120000|2022-05-27 07:05:20|706.2|703.32|706.43|703.55|706.79|703.91|706.2|703.32|0
1653635130000|2022-05-27 07:05:30|705.73|702.85|706.2|703.32|706.32|703.44|705.73|702.85|0
1653635140000|2022-05-27 07:05:40|705.97|703.09|705.97|703.09|706.2|703.32|705.97|703.09|0
1653635150000|2022-05-27 07:05:50|705.85|702.97|705.97|703.09|705.97|703.09|705.5|702.62|0
1653635160000|2022-05-27 07:06:00|705.85|702.97|705.62|702.74|705.85|702.97|705.5|702.62|0
1653635170000|2022-05-27 07:06:10|705.97|703.09|705.73|702.85|706.2|703.32|705.73|702.85|0
1653635180000|2022-05-27 07:06:20|705.62|702.74|705.85|702.97|705.97|703.09|705.27|702.39|0
1653635190000|2022-05-27 07:06:30|705.73|702.85|705.73|702.85|705.73|702.85|705.62|702.74|0
1653635200000|2022-05-27 07:06:40|705.62|702.74|705.62|702.74|705.73|702.85|705.39|702.51|0
1653635210000|2022-05-27 07:06:50|705.5|702.62|705.5|702.62|705.62|702.74|705.5|702.62|0
1653635220000|2022-05-27 07:07:00|705.73|702.85|706.43|703.55|706.66|703.78|705.73|702.85|0
1653635230000|2022-05-27 07:07:10|706.2|703.32|705.73|702.85|706.43|703.55|705.5|702.62|0
1653635240000|2022-05-27 07:07:20|705.97|703.09|705.5|702.62|705.97|703.09|705.5|702.62|0
1653635250000|2022-05-27 07:07:30|706.2|703.32|706.2|703.32|706.2|703.32|706.2|703.32|0
1653635260000|2022-05-27 07:07:40|706.43|703.55|705.97|703.09|706.66|703.78|705.97|703.09|0
1653635270000|2022-05-27 07:07:50|705.73|702.85|706.9|704.02|706.9|704.02|705.73|702.85|0
1653635280000|2022-05-27 07:08:00|707.13|704.25|706.9|704.02|707.13|704.25|706.79|703.91|0
1653635290000|2022-05-27 07:08:10|707.13|704.25|706.9|704.02|707.13|704.25|706.9|704.02|0
1653635300000|2022-05-27 07:08:20|706.66|703.78|706.2|703.32|706.66|703.78|706.2|703.32|0
1653635310000|2022-05-27 07:08:30|705.97|703.09|706.43|703.55|706.79|703.91|705.97|703.09|0
1653635320000|2022-05-27 07:08:40|706.66|703.78|707.02|704.14|707.02|704.14|706.66|703.78|0
1653635330000|2022-05-27 07:08:50|706.79|703.91|706.43|703.55|706.79|703.91|706.43|703.55|0
1653635340000|2022-05-27 07:09:00|706.55|703.67|706.66|703.78|706.66|703.78|706.43|703.55|0
1653635350000|2022-05-27 07:09:10|706.43|703.55|705.97|703.09|706.43|703.55|705.73|702.85|0
1653635360000|2022-05-27 07:09:20|706.2|703.32|706.2|703.32|706.2|703.32|706.2|703.32|0
1653635370000|2022-05-27 07:09:30|706.66|703.78|706.55|703.67|706.66|703.78|706.55|703.67|0
1653635380000|2022-05-27 07:09:40|706.79|703.91|706.32|703.44|706.79|703.91|706.09|703.21|0
1653635390000|2022-05-27 07:09:50|706.09|703.21|706.32|703.44|706.43|703.55|706.09|703.21|0
1653635400000|2022-05-27 07:10:00|706.2|703.32|706.32|703.44|706.32|703.44|706.09|703.21|0
1653635410000|2022-05-27 07:10:10|706.55|703.67|706.2|703.32|706.55|703.67|706.2|703.32|0
1653635420000|2022-05-27 07:10:20|706.32|703.44|705.27|702.39|706.32|703.44|705.27|702.39|0
1653635430000|2022-05-27 07:10:30|704.8|701.92|704.34|701.46|704.8|701.92|704.34|701.46|0
1653635440000|2022-05-27 07:10:40|704.8|701.92|704.8|701.92|704.8|701.92|704.57|701.69|0
1653635450000|2022-05-27 07:10:50|704.92|702.04|704.22|701.34|704.92|702.04|704.22|701.34|0
1653635460000|2022-05-27 07:11:00|704.46|701.58|704.1|701.22|704.46|701.58|704.1|701.22|0
1653635470000|2022-05-27 07:11:10|704.34|701.46|704.69|701.81|704.8|701.92|704.34|701.46|0
1653635480000|2022-05-27 07:11:20|705.03|702.15|704.57|701.69|705.03|702.15|704.57|701.69|0
1653635490000|2022-05-27 07:11:30|704.1|701.22|703.64|700.76|704.1|701.22|703.64|700.76|0
1653635500000|2022-05-27 07:11:40|703.41|700.53|703.41|700.53|703.41|700.53|702.94|700.06|0
1653635510000|2022-05-27 07:11:50|703.17|700.29|703.64|700.76|703.64|700.76|703.17|700.29|0
1653635520000|2022-05-27 07:12:00|703.87|700.99|703.87|700.99|703.87|700.99|703.64|700.76|0
1653635530000|2022-05-27 07:12:10|703.53|700.65|703.41|700.53|703.53|700.65|703.41|700.53|0
1653635540000|2022-05-27 07:12:20|703.17|700.29|703.41|700.53|703.41|700.53|703.06|700.18|0
1653635550000|2022-05-27 07:12:30|703.29|700.41|703.17|700.29|703.29|700.41|702.94|700.06|0
1653635560000|2022-05-27 07:12:40|703.41|700.53|703.87|700.99|703.87|700.99|703.41|700.53|0
1653635570000|2022-05-27 07:12:50|703.99|701.11|703.87|700.99|703.99|701.11|703.87|700.99|0
1653635580000|2022-05-27 07:13:00|704.1|701.22|703.99|701.11|704.1|701.22|703.99|701.11|0
1653635590000|2022-05-27 07:13:10|704.34|701.46|704.1|701.22|704.34|701.46|704.1|701.22|0
1653635600000|2022-05-27 07:13:20|703.87|700.99|704.34|701.46|704.34|701.46|703.87|700.99|0
1653635610000|2022-05-27 07:13:30|704.57|701.69|705.27|702.39|705.27|702.39|704.57|701.69|0
1653635620000|2022-05-27 07:13:40|705.73|702.85|706.9|704.02|706.9|704.02|705.73|702.85|0
1653635630000|2022-05-27 07:13:50|707.36|704.48|707.83|704.95|708.06|705.18|707.36|704.48|0
1653635640000|2022-05-27 07:14:00|708.18|705.3|707.83|704.95|708.18|705.3|707.6|704.72|0
1653635650000|2022-05-27 07:14:10|708.06|705.18|708.88|706|708.99|706.11|708.06|705.18|0
1653635660000|2022-05-27 07:14:20|709.46|706.58|710.75|707.87|710.75|707.87|709.46|706.58|0
1653635670000|2022-05-27 07:14:30|710.62|707.74|709.11|706.23|710.62|707.74|709.11|706.23|0
1653635680000|2022-05-27 07:14:40|708.88|706|708.29|705.41|708.88|706|708.29|705.41|0
1653635690000|2022-05-27 07:14:50|708.06|705.18|708.76|705.88|708.76|705.88|708.06|705.18|0
1653635700000|2022-05-27 07:15:00|708.41|705.53|708.76|705.88|708.76|705.88|708.41|705.53|0
1653635710000|2022-05-27 07:15:10|708.53|705.65|708.29|705.41|708.53|705.65|708.29|705.41|0
1653635720000|2022-05-27 07:15:20|708.76|705.88|709.35|706.47|709.93|707.05|708.76|705.88|0
1653635730000|2022-05-27 07:15:30|709.23|706.35|709.92|707.04|709.92|707.04|709.23|706.35|0
1653635740000|2022-05-27 07:15:40|710.05|707.17|710.51|707.63|710.62|707.74|710.05|707.17|0
1653635750000|2022-05-27 07:15:50|710.62|707.74|710.39|707.51|710.86|707.98|710.39|707.51|0
1653635760000|2022-05-27 07:16:00|711.32|708.44|711.32|708.44|711.32|708.44|710.98|708.1|0
1653635770000|2022-05-27 07:16:10|711.21|708.33|711.32|708.44|711.32|708.44|711.21|708.33|0
1653635780000|2022-05-27 07:16:20|710.86|707.98|710.16|707.28|710.86|707.98|710.16|707.28|0
1653635790000|2022-05-27 07:16:30|710.39|707.51|709.69|706.81|710.39|707.51|709.69|706.81|0
1653635800000|2022-05-27 07:16:40|709.92|707.04|709.69|706.81|710.39|707.51|709.69|706.81|0
1653635810000|2022-05-27 07:16:50|709.92|707.04|708.65|705.77|709.92|707.04|708.65|705.77|0
1653635820000|2022-05-27 07:17:00|708.76|705.88|708.29|705.41|708.76|705.88|708.06|705.18|0
1653635830000|2022-05-27 07:17:10|707.83|704.95|708.53|705.65|708.53|705.65|707.83|704.95|0
1653635840000|2022-05-27 07:17:20|708.41|705.53|708.29|705.41|708.53|705.65|708.29|705.41|0
1653635850000|2022-05-27 07:17:30|708.18|705.3|708.76|705.88|708.88|706|708.18|705.3|0
1653635860000|2022-05-27 07:17:40|708.99|706.11|709.69|706.81|709.69|706.81|708.99|706.11|0
1653635870000|2022-05-27 07:17:50|710.16|707.28|710.39|707.51|710.39|707.51|710.16|707.28|0
1653635880000|2022-05-27 07:18:00|710.62|707.74|710.62|707.74|710.62|707.74|710.62|707.74|0
1653635890000|2022-05-27 07:18:10|710.75|707.87|711.32|708.44|711.32|708.44|710.75|707.87|0
1653635900000|2022-05-27 07:18:20|710.86|707.98|710.86|707.98|711.09|708.21|710.86|707.98|0
1653635910000|2022-05-27 07:18:30|711.56|708.68|711.56|708.68|711.79|708.91|711.56|708.68|0
1653635920000|2022-05-27 07:18:40|711.79|708.91|711.56|708.68|711.79|708.91|711.56|708.68|0
1653635930000|2022-05-27 07:18:50|711.32|708.44|711.56|708.68|711.56|708.68|711.32|708.44|0
1653635940000|2022-05-27 07:19:00|711.68|708.8|710.39|707.51|711.68|708.8|710.39|707.51|0
1653635950000|2022-05-27 07:19:10|710.86|707.98|711.21|708.33|711.21|708.33|710.86|707.98|0
1653635960000|2022-05-27 07:19:20|711.32|708.44|712.26|709.38|712.26|709.38|711.32|708.44|0
1653635970000|2022-05-27 07:19:30|712.02|709.14|712.38|709.5|712.38|709.5|712.02|709.14|0
1653635980000|2022-05-27 07:19:40|712.26|709.38|712.14|709.26|712.26|709.38|712.14|709.26|0
1653635990000|2022-05-27 07:19:50|711.79|708.91|711.79|708.91|711.79|708.91|711.56|708.68|0
1653636000000|2022-05-27 07:20:00|712.02|709.14|711.32|708.44|712.02|709.14|711.09|708.21|0
1653636010000|2022-05-27 07:20:10|711.56|708.68|711.09|708.21|711.56|708.68|711.09|708.21|0
1653636020000|2022-05-27 07:20:20|711.32|708.44|710.62|707.74|711.32|708.44|710.62|707.74|0
1653636030000|2022-05-27 07:20:30|710.39|707.51|710.86|707.98|710.86|707.98|710.39|707.51|0
1653636040000|2022-05-27 07:20:40|710.62|707.74|710.39|707.51|710.86|707.98|710.39|707.51|0
1653636050000|2022-05-27 07:20:50|710.16|707.28|710.62|707.74|710.62|707.74|710.16|707.28|0
1653636060000|2022-05-27 07:21:00|710.86|707.98|710.39|707.51|710.86|707.98|710.39|707.51|0
1653636070000|2022-05-27 07:21:10|710.51|707.63|710.39|707.51|710.51|707.63|710.39|707.51|0
1653636080000|2022-05-27 07:21:20|709.92|707.04|709.81|706.93|710.05|707.17|709.69|706.81|0
1653636090000|2022-05-27 07:21:30|709.69|706.81|709.81|706.93|710.16|707.28|709.69|706.81|0
1653636100000|2022-05-27 07:21:40|710.05|707.17|710.16|707.28|710.16|707.28|709.92|707.04|0
1653636110000|2022-05-27 07:21:50|709.92|707.04|709.92|707.04|709.92|707.04|709.92|707.04|0
1653636120000|2022-05-27 07:22:00|709.69|706.81|709.69|706.81|709.69|706.81|709.69|706.81|0
1653636130000|2022-05-27 07:22:10|710.16|707.28|709.69|706.81|710.16|707.28|709.69|706.81|0
1653636140000|2022-05-27 07:22:20|709.46|706.58|709.69|706.81|709.69|706.81|709.46|706.58|0
1653636150000|2022-05-27 07:22:30|709.92|707.04|710.86|707.98|710.86|707.98|709.92|707.04|0
1653636160000|2022-05-27 07:22:40|710.62|707.74|710.86|707.98|711.09|708.21|710.62|707.74|0
1653636170000|2022-05-27 07:22:50|711.09|708.21|710.62|707.74|711.09|708.21|710.62|707.74|0
1653636180000|2022-05-27 07:23:00|711.56|708.68|711.09|708.21|711.79|708.91|711.09|708.21|0
1653636190000|2022-05-27 07:23:10|710.86|707.98|710.16|707.28|710.86|707.98|710.16|707.28|0
1653636200000|2022-05-27 07:23:20|709.92|707.04|709.92|707.04|710.04|707.16|709.92|707.04|0
1653636210000|2022-05-27 07:23:30|710.16|707.28|710.39|707.51|710.39|707.51|710.16|707.28|0
1653636220000|2022-05-27 07:23:40|710.86|707.98|710.39|707.51|710.86|707.98|710.39|707.51|0
1653636230000|2022-05-27 07:23:50|710.62|707.74|710.39|707.51|710.74|707.86|710.39|707.51|0
1653636240000|2022-05-27 07:24:00|710.62|707.74|710.04|707.16|710.62|707.74|710.04|707.16|0
1653636250000|2022-05-27 07:24:10|710.16|707.28|710.62|707.74|710.62|707.74|710.16|707.28|0
1653636260000|2022-05-27 07:24:20|710.74|707.86|710.39|707.51|710.98|708.1|710.39|707.51|0
1653636270000|2022-05-27 07:24:30|710.28|707.4|710.86|707.98|710.86|707.98|710.28|707.4|0
1653636280000|2022-05-27 07:24:40|710.62|707.74|710.74|707.86|710.74|707.86|710.62|707.74|0
1653636290000|2022-05-27 07:24:50|710.86|707.98|709.92|707.04|710.86|707.98|709.92|707.04|0
1653636300000|2022-05-27 07:25:00|710.28|707.4|709.22|706.34|710.28|707.4|709.22|706.34|0
1653636310000|2022-05-27 07:25:10|708.99|706.11|708.29|705.41|708.99|706.11|708.29|705.41|0
1653636320000|2022-05-27 07:25:20|708.06|705.18|708.06|705.18|708.06|705.18|707.95|705.07|0
1653636330000|2022-05-27 07:25:30|708.29|705.41|709.22|706.34|709.22|706.34|708.06|705.18|0
1653636340000|2022-05-27 07:25:40|708.99|706.11|708.99|706.11|709.22|706.34|708.99|706.11|0
1653636350000|2022-05-27 07:25:50|709.22|706.34|710.16|707.28|710.16|707.28|709.22|706.34|0
1653636360000|2022-05-27 07:26:00|709.92|707.04|710.62|707.74|710.62|707.74|709.92|707.04|0
1653636370000|2022-05-27 07:26:10|710.74|707.86|710.86|707.98|710.86|707.98|710.74|707.86|0
1653636380000|2022-05-27 07:26:20|710.62|707.74|710.62|707.74|710.86|707.98|710.62|707.74|0
1653636390000|2022-05-27 07:26:30|710.16|707.28|708.99|706.11|710.16|707.28|708.76|705.88|0
1653636400000|2022-05-27 07:26:40|708.52|705.64|707.95|705.07|708.52|705.64|707.95|705.07|0
1653636410000|2022-05-27 07:26:50|708.29|705.41|708.41|705.53|708.41|705.53|708.18|705.3|0
1653636420000|2022-05-27 07:27:00|708.65|705.77|709.11|706.23|709.11|706.23|708.65|705.77|0
1653636430000|2022-05-27 07:27:10|708.99|706.11|708.52|705.64|708.99|706.11|708.52|705.64|0
1653636440000|2022-05-27 07:27:20|708.41|705.53|708.29|705.41|708.41|705.53|708.06|705.18|0
1653636450000|2022-05-27 07:27:30|708.18|705.3|708.29|705.41|708.29|705.41|708.18|705.3|0
1653636460000|2022-05-27 07:27:40|708.18|705.3|708.65|705.77|708.65|705.77|708.18|705.3|0
1653636470000|2022-05-27 07:27:50|708.76|705.88|708.29|705.41|708.88|706|708.29|705.41|0
1653636480000|2022-05-27 07:28:00|708.18|705.3|708.52|705.64|708.52|705.64|708.18|705.3|0
1653636490000|2022-05-27 07:28:10|708.41|705.53|708.29|705.41|708.41|705.53|708.06|705.18|0
1653636500000|2022-05-27 07:28:20|708.18|705.3|708.29|705.41|708.29|705.41|708.18|705.3|0
1653636510000|2022-05-27 07:28:30|708.41|705.53|708.52|705.64|708.52|705.64|708.41|705.53|0
1653636520000|2022-05-27 07:28:40|708.88|706|708.65|705.77|708.99|706.11|708.65|705.77|0
1653636530000|2022-05-27 07:28:50|708.29|705.41|708.52|705.64|708.52|705.64|708.29|705.41|0
1653636540000|2022-05-27 07:29:00|707.13|704.25|708.41|705.53|708.41|705.53|707.13|704.25|0
1653636550000|2022-05-27 07:29:10|708.06|705.18|708.41|705.53|708.41|705.53|708.06|705.18|0
1653636560000|2022-05-27 07:29:20|708.52|705.64|708.99|706.11|708.99|706.11|708.52|705.64|0
1653636570000|2022-05-27 07:29:30|709.22|706.34|709.46|706.58|709.46|706.58|709.11|706.23|0
1653636580000|2022-05-27 07:29:40|709.34|706.46|709.58|706.7|709.58|706.7|709.22|706.34|0
1653636590000|2022-05-27 07:29:50|709.92|707.04|708.88|706|709.92|707.04|708.88|706|0
1653636600000|2022-05-27 07:30:00|708.76|705.88|709.34|706.46|709.34|706.46|708.76|705.88|0
1653636610000|2022-05-27 07:30:10|709.69|706.81|709.92|707.04|709.92|707.04|709.69|706.81|0
1653636620000|2022-05-27 07:30:20|709.81|706.93|709.81|706.93|710.16|707.28|709.81|706.93|0
1653636630000|2022-05-27 07:30:30|709.92|707.04|709.46|706.58|709.92|707.04|709.46|706.58|0
1653636640000|2022-05-27 07:30:40|709.58|706.7|710.04|707.16|710.04|707.16|709.58|706.7|0
1653636650000|2022-05-27 07:30:50|710.39|707.51|710.74|707.86|710.74|707.86|710.39|707.51|0
1653636660000|2022-05-27 07:31:00|710.62|707.74|710.04|707.16|710.74|707.86|710.04|707.16|0
1653636670000|2022-05-27 07:31:10|709.69|706.81|709.46|706.58|709.69|706.81|709.46|706.58|0
1653636690000|2022-05-27 07:31:30|709.69|706.81|709.69|706.81|709.69|706.81|709.46|706.58|0
1653636700000|2022-05-27 07:31:40|709.92|707.04|709.46|706.58|709.92|707.04|709.46|706.58|0
1653636710000|2022-05-27 07:31:50|709.69|706.81|709.69|706.81|709.69|706.81|709.69|706.81|0
1653636720000|2022-05-27 07:32:00|709.58|706.7|709.69|706.81|709.69|706.81|709.58|706.7|0
1653636730000|2022-05-27 07:32:10|709.81|706.93|708.29|705.41|709.81|706.93|708.29|705.41|0
1653636740000|2022-05-27 07:32:20|708.52|705.64|708.52|705.64|708.52|705.64|708.41|705.53|0
1653636750000|2022-05-27 07:32:30|708.29|705.41|708.06|705.18|708.29|705.41|708.06|705.18|0
1653636760000|2022-05-27 07:32:40|708.18|705.3|708.29|705.41|708.76|705.88|708.18|705.3|0
1653636770000|2022-05-27 07:32:50|707.95|705.07|707.82|704.94|707.95|705.07|707.82|704.94|0
1653636780000|2022-05-27 07:33:00|707.95|705.07|707.48|704.6|707.95|705.07|707.48|704.6|0
1653636790000|2022-05-27 07:33:10|707.82|704.94|707.36|704.48|707.82|704.94|707.36|704.48|0
1653636800000|2022-05-27 07:33:20|707.59|704.71|707.25|704.37|707.82|704.94|707.25|704.37|0
1653636810000|2022-05-27 07:33:30|707.36|704.48|707.48|704.6|707.59|704.71|707.36|704.48|0
1653636820000|2022-05-27 07:33:40|707.71|704.83|707.59|704.71|707.71|704.83|707.59|704.71|0
1653636830000|2022-05-27 07:33:50|707.48|704.6|707.59|704.71|707.59|704.71|707.48|704.6|0
1653636840000|2022-05-27 07:34:00|707.48|704.6|707.36|704.48|707.59|704.71|707.13|704.25|0
1653636850000|2022-05-27 07:34:10|707.13|704.25|707.82|704.94|707.82|704.94|707.13|704.25|0
1653636860000|2022-05-27 07:34:20|708.52|705.64|708.76|705.88|708.99|706.11|708.52|705.64|0
1653636870000|2022-05-27 07:34:30|708.99|706.11|708.99|706.11|709.22|706.34|708.99|706.11|0
1653636880000|2022-05-27 07:34:40|709.34|706.46|708.99|706.11|709.34|706.46|708.99|706.11|0
1653636890000|2022-05-27 07:34:50|709.22|706.34|708.64|705.76|709.22|706.34|708.52|705.64|0
1653636900000|2022-05-27 07:35:00|708.76|705.88|707.13|704.25|708.76|705.88|707.13|704.25|0
1653636910000|2022-05-27 07:35:10|707.36|704.48|707.48|704.6|707.59|704.71|707.36|704.48|0
1653636920000|2022-05-27 07:35:20|707.25|704.37|706.89|704.01|707.25|704.37|706.89|704.01|0
1653636930000|2022-05-27 07:35:30|707.01|704.13|707.95|705.07|707.95|705.07|706.89|704.01|0
1653636940000|2022-05-27 07:35:40|707.13|704.25|707.13|704.25|707.13|704.25|707.13|704.25|0
1653636950000|2022-05-27 07:35:50|707.25|704.37|707.13|704.25|707.25|704.37|707.13|704.25|0
1653636960000|2022-05-27 07:36:00|707.36|704.48|707.13|704.25|707.36|704.48|707.13|704.25|0
1653636970000|2022-05-27 07:36:10|707.25|704.37|707.13|704.25|707.25|704.37|707.13|704.25|0
1653636990000|2022-05-27 07:36:30|706.89|704.01|706.89|704.01|707.13|704.25|706.89|704.01|0
1653637000000|2022-05-27 07:36:40|706.43|703.55|706.43|703.55|706.66|703.78|706.43|703.55|0
1653637010000|2022-05-27 07:36:50|706.08|703.2|706.89|704.01|706.89|704.01|706.08|703.2|0
1653637020000|2022-05-27 07:37:00|707.36|704.48|707.13|704.25|707.36|704.48|707.13|704.25|0
1653637030000|2022-05-27 07:37:10|707.59|704.71|707.59|704.71|707.59|704.71|707.59|704.71|0
1653637040000|2022-05-27 07:37:20|707.25|704.37|707.36|704.48|707.36|704.48|707.25|704.37|0
1653637050000|2022-05-27 07:37:30|707.48|704.6|707.82|704.94|707.82|704.94|707.48|704.6|0
1653637060000|2022-05-27 07:37:40|707.95|705.07|707.95|705.07|708.06|705.18|707.95|705.07|0
1653637070000|2022-05-27 07:37:50|707.82|704.94|707.82|704.94|707.95|705.07|707.82|704.94|0
1653637080000|2022-05-27 07:38:00|707.95|705.07|708.41|705.53|708.41|705.53|707.82|704.94|0
1653637090000|2022-05-27 07:38:10|708.76|705.88|708.76|705.88|708.76|705.88|708.52|705.64|0
1653637100000|2022-05-27 07:38:20|708.88|706|708.88|706|708.88|706|708.88|706|0
1653637110000|2022-05-27 07:38:30|708.52|705.64|707.94|705.06|708.52|705.64|707.94|705.06|0
1653637120000|2022-05-27 07:38:40|708.29|705.41|708.52|705.64|708.52|705.64|708.29|705.41|0
1653637130000|2022-05-27 07:38:50|708.41|705.53|708.52|705.64|708.52|705.64|708.41|705.53|0
1653637140000|2022-05-27 07:39:00|708.29|705.41|708.06|705.18|708.29|705.41|708.06|705.18|0
1653637150000|2022-05-27 07:39:10|707.71|704.83|707.36|704.48|707.71|704.83|707.25|704.37|0
1653637160000|2022-05-27 07:39:20|707.25|704.37|707.25|704.37|707.25|704.37|707.12|704.24|0
1653637170000|2022-05-27 07:39:30|707.36|704.48|707.82|704.94|708.29|705.41|707.36|704.48|0
1653637180000|2022-05-27 07:39:40|707.59|704.71|707.36|704.48|707.59|704.71|707.36|704.48|0
1653637190000|2022-05-27 07:39:50|707.59|704.71|707.82|704.94|707.82|704.94|707.59|704.71|0
1653637200000|2022-05-27 07:40:00|708.06|705.18|707.71|704.83|708.06|705.18|707.71|704.83|0
1653637210000|2022-05-27 07:40:10|707.59|704.71|707.82|704.94|707.94|705.06|707.59|704.71|0
1653637230000|2022-05-27 07:40:30|708.06|705.18|707.94|705.06|708.18|705.3|707.94|705.06|0
1653637240000|2022-05-27 07:40:40|708.06|705.18|708.41|705.53|708.41|705.53|708.06|705.18|0
1653637250000|2022-05-27 07:40:50|708.29|705.41|708.52|705.64|708.52|705.64|708.29|705.41|0
1653637260000|2022-05-27 07:41:00|708.76|705.88|708.76|705.88|708.76|705.88|708.64|705.76|0
1653637270000|2022-05-27 07:41:10|707.59|704.71|707.59|704.71|707.59|704.71|707.59|704.71|0
1653637280000|2022-05-27 07:41:20|708.06|705.18|708.06|705.18|708.18|705.3|708.06|705.18|0
1653637300000|2022-05-27 07:41:40|708.18|705.3|708.29|705.41|708.29|705.41|707.94|705.06|0
1653637310000|2022-05-27 07:41:50|708.18|705.3|708.29|705.41|708.29|705.41|708.06|705.18|0
1653637320000|2022-05-27 07:42:00|708.06|705.18|708.52|705.64|708.52|705.64|708.06|705.18|0
1653637330000|2022-05-27 07:42:10|708.29|705.41|708.76|705.88|708.76|705.88|708.29|705.41|0
1653637340000|2022-05-27 07:42:20|708.64|705.76|708.52|705.64|708.64|705.76|708.52|705.64|0
1653637350000|2022-05-27 07:42:30|708.41|705.53|708.64|705.76|708.76|705.88|708.41|705.53|0
1653637360000|2022-05-27 07:42:40|708.76|705.88|708.76|705.88|708.76|705.88|708.52|705.64|0
1653637370000|2022-05-27 07:42:50|709.45|706.57|710.15|707.27|710.15|707.27|709.34|706.46|0
1653637380000|2022-05-27 07:43:00|710.39|707.51|709.92|707.04|710.62|707.74|709.92|707.04|0
1653637390000|2022-05-27 07:43:10|709.45|706.57|709.92|707.04|709.92|707.04|709.45|706.57|0
1653637400000|2022-05-27 07:43:20|710.04|707.16|709.69|706.81|710.04|707.16|709.69|706.81|0
1653637410000|2022-05-27 07:43:30|709.34|706.46|709.92|707.04|709.92|707.04|709.34|706.46|0
1653637420000|2022-05-27 07:43:40|709.81|706.93|709.58|706.7|709.81|706.93|708.99|706.11|0
1653637430000|2022-05-27 07:43:50|709.45|706.57|709.69|706.81|709.69|706.81|709.45|706.57|0
1653637440000|2022-05-27 07:44:00|709.45|706.57|709.45|706.57|709.45|706.57|709.45|706.57|0
1653637450000|2022-05-27 07:44:10|709.22|706.34|709.22|706.34|709.34|706.46|709.22|706.34|0
1653637460000|2022-05-27 07:44:20|708.99|706.11|708.99|706.11|708.99|706.11|708.99|706.11|0
1653637470000|2022-05-27 07:44:30|708.75|705.87|708.52|705.64|708.75|705.87|708.52|705.64|0
1653637480000|2022-05-27 07:44:40|708.88|706|708.88|706|708.88|706|708.88|706|0
1653637490000|2022-05-27 07:44:50|708.99|706.11|708.64|705.76|708.99|706.11|708.52|705.64|0
1653637500000|2022-05-27 07:45:00|708.88|706|708.64|705.76|708.99|706.11|708.64|705.76|0
1653637510000|2022-05-27 07:45:10|708.99|706.11|709.22|706.34|709.22|706.34|708.99|706.11|0
1653637520000|2022-05-27 07:45:20|709.45|706.57|709.69|706.81|709.69|706.81|709.45|706.57|0
1653637530000|2022-05-27 07:45:30|709.92|707.04|709.92|707.04|709.92|707.04|709.92|707.04|0
1653637540000|2022-05-27 07:45:40|709.69|706.81|709.81|706.93|709.81|706.93|709.69|706.81|0
1653637550000|2022-05-27 07:45:50|709.69|706.81|709.69|706.81|709.69|706.81|709.69|706.81|0
1653637560000|2022-05-27 07:46:00|709.92|707.04|709.45|706.57|709.92|707.04|709.45|706.57|0
1653637570000|2022-05-27 07:46:10|709.69|706.81|709.69|706.81|709.69|706.81|709.69|706.81|0
1653637580000|2022-05-27 07:46:20|709.57|706.69|709.34|706.46|709.69|706.81|709.34|706.46|0
1653637590000|2022-05-27 07:46:30|709.22|706.34|709.22|706.34|709.45|706.57|709.22|706.34|0
1653637600000|2022-05-27 07:46:40|708.99|706.11|709.22|706.34|709.22|706.34|708.99|706.11|0
1653637610000|2022-05-27 07:46:50|709.34|706.46|709.22|706.34|709.34|706.46|709.11|706.23|0
1653637620000|2022-05-27 07:47:00|709.34|706.46|709.22|706.34|709.45|706.57|709.22|706.34|0
1653637630000|2022-05-27 07:47:10|709.45|706.57|709.69|706.81|709.69|706.81|709.45|706.57|0
1653637640000|2022-05-27 07:47:20|710.27|707.39|710.04|707.16|710.27|707.39|710.04|707.16|0
1653637650000|2022-05-27 07:47:30|709.69|706.81|709.69|706.81|709.69|706.81|709.45|706.57|0
1653637660000|2022-05-27 07:47:40|709.81|706.93|709.45|706.57|709.81|706.93|709.45|706.57|0
1653637670000|2022-05-27 07:47:50|709.22|706.34|708.75|705.87|709.45|706.57|708.75|705.87|0
1653637680000|2022-05-27 07:48:00|708.88|706|708.75|705.87|708.88|706|708.75|705.87|0
1653637690000|2022-05-27 07:48:10|708.52|705.64|708.52|705.64|708.52|705.64|708.29|705.41|0
1653637700000|2022-05-27 07:48:20|708.29|705.41|708.06|705.18|708.29|705.41|708.06|705.18|0
1653637710000|2022-05-27 07:48:30|708.18|705.3|708.18|705.3|708.18|705.3|708.18|705.3|0
1653637720000|2022-05-27 07:48:40|708.06|705.18|708.18|705.3|708.18|705.3|708.06|705.18|0
1653637730000|2022-05-27 07:48:50|708.06|705.18|708.06|705.18|708.06|705.18|708.06|705.18|0
1653637740000|2022-05-27 07:49:00|707.82|704.94|708.06|705.18|708.06|705.18|707.82|704.94|0
1653637750000|2022-05-27 07:49:10|707.82|704.94|708.29|705.41|708.29|705.41|707.82|704.94|0
1653637760000|2022-05-27 07:49:20|708.05|705.17|708.18|705.3|708.18|705.3|708.05|705.17|0
1653637770000|2022-05-27 07:49:30|708.29|705.41|708.52|705.64|708.52|705.64|708.29|705.41|0
1653637780000|2022-05-27 07:49:40|708.64|705.76|708.52|705.64|708.64|705.76|708.52|705.64|0
1653637790000|2022-05-27 07:49:50|708.75|705.87|709.45|706.57|709.57|706.69|708.75|705.87|0
1653637800000|2022-05-27 07:50:00|709.34|706.46|709.57|706.69|709.57|706.69|709.34|706.46|0
1653637810000|2022-05-27 07:50:10|709.69|706.81|709.69|706.81|709.69|706.81|709.69|706.81|0
1653637820000|2022-05-27 07:50:20|709.45|706.57|709.11|706.23|709.45|706.57|709.11|706.23|0
1653637830000|2022-05-27 07:50:30|709.22|706.34|709.22|706.34|709.22|706.34|709.22|706.34|0
1653637840000|2022-05-27 07:50:40|709.45|706.57|709.69|706.81|709.69|706.81|709.45|706.57|0
1653637860000|2022-05-27 07:51:00|709.57|706.69|709.22|706.34|709.57|706.69|709.22|706.34|0
1653637870000|2022-05-27 07:51:10|709.11|706.23|709.22|706.34|709.22|706.34|709.11|706.23|0
1653637880000|2022-05-27 07:51:20|709.34|706.46|708.99|706.11|709.34|706.46|708.99|706.11|0
1653637890000|2022-05-27 07:51:30|708.75|705.87|708.41|705.53|708.75|705.87|708.41|705.53|0
1653637900000|2022-05-27 07:51:40|707.59|704.71|707.82|704.94|707.82|704.94|707.59|704.71|0
1653637910000|2022-05-27 07:51:50|708.05|705.17|707.82|704.94|708.05|705.17|707.82|704.94|0
1653637920000|2022-05-27 07:52:00|708.05|705.17|708.29|705.41|708.29|705.41|708.05|705.17|0
1653637930000|2022-05-27 07:52:10|708.05|705.17|708.05|705.17|708.05|705.17|707.94|705.06|0
1653637940000|2022-05-27 07:52:20|708.29|705.41|708.18|705.3|708.29|705.41|708.18|705.3|0
1653637950000|2022-05-27 07:52:30|708.29|705.41|708.29|705.41|708.41|705.53|708.29|705.41|0
1653637960000|2022-05-27 07:52:40|708.05|705.17|708.05|705.17|708.05|705.17|708.05|705.17|0
1653637970000|2022-05-27 07:52:50|707.82|704.94|707.82|704.94|707.82|704.94|707.82|704.94|0
1653637980000|2022-05-27 07:53:00|707.94|705.06|707.36|704.48|707.94|705.06|707.36|704.48|0
1653637990000|2022-05-27 07:53:10|707.48|704.6|707.36|704.48|707.48|704.6|707.36|704.48|0
1653638000000|2022-05-27 07:53:20|707.82|704.94|707.82|704.94|708.05|705.17|707.82|704.94|0
1653638010000|2022-05-27 07:53:30|707.36|704.48|707.59|704.71|707.59|704.71|707.36|704.48|0
1653638020000|2022-05-27 07:53:40|707.36|704.48|707.36|704.48|707.48|704.6|707.36|704.48|0
1653638030000|2022-05-27 07:53:50|707.12|704.24|706.42|703.54|707.12|704.24|706.42|703.54|0
1653638040000|2022-05-27 07:54:00|705.85|702.97|705.73|702.85|705.85|702.97|705.61|702.73|0
1653638050000|2022-05-27 07:54:10|705.49|702.61|706.08|703.2|706.08|703.2|705.49|702.61|0
1653638060000|2022-05-27 07:54:20|705.49|702.61|705.73|702.85|705.73|702.85|705.49|702.61|0
1653638070000|2022-05-27 07:54:30|705.85|702.97|705.96|703.08|705.96|703.08|705.85|702.97|0
1653638080000|2022-05-27 07:54:40|705.73|702.85|705.96|703.08|705.96|703.08|705.49|702.61|0
1653638090000|2022-05-27 07:54:50|706.19|703.31|706.19|703.31|706.19|703.31|706.08|703.2|0
1653638100000|2022-05-27 07:55:00|706.42|703.54|705.96|703.08|706.42|703.54|705.96|703.08|0
1653638110000|2022-05-27 07:55:10|705.73|702.85|706.19|703.31|706.19|703.31|705.73|702.85|0
1653638120000|2022-05-27 07:55:20|706.31|703.43|705.96|703.08|706.31|703.43|705.96|703.08|0
1653638130000|2022-05-27 07:55:30|705.73|702.85|706.19|703.31|706.19|703.31|705.73|702.85|0
1653638140000|2022-05-27 07:55:40|705.96|703.08|706.89|704.01|706.89|704.01|705.96|703.08|0
1653638150000|2022-05-27 07:55:50|707.12|704.24|707.01|704.13|707.12|704.24|707.01|704.13|0
1653638160000|2022-05-27 07:56:00|707.12|704.24|707.24|704.36|707.24|704.36|707.12|704.24|0
1653638170000|2022-05-27 07:56:10|706.89|704.01|706.89|704.01|706.89|704.01|706.89|704.01|0
1653638180000|2022-05-27 07:56:20|706.66|703.78|706.89|704.01|706.89|704.01|706.66|703.78|0
1653638190000|2022-05-27 07:56:30|706.66|703.78|706.66|703.78|706.66|703.78|706.42|703.54|0
1653638200000|2022-05-27 07:56:40|706.89|704.01|706.89|704.01|706.89|704.01|706.78|703.9|0
1653638210000|2022-05-27 07:56:50|706.54|703.66|706.66|703.78|706.66|703.78|706.54|703.66|0
1653638220000|2022-05-27 07:57:00|706.78|703.9|706.66|703.78|706.78|703.9|706.66|703.78|0
1653638230000|2022-05-27 07:57:10|706.89|704.01|706.54|703.66|706.89|704.01|706.42|703.54|0
1653638240000|2022-05-27 07:57:20|707.12|704.24|707.82|704.94|707.82|704.94|707.12|704.24|0
1653638250000|2022-05-27 07:57:30|707.59|704.71|707.35|704.47|707.59|704.71|707.35|704.47|0
1653638260000|2022-05-27 07:57:40|707.59|704.71|707.12|704.24|707.59|704.71|707.12|704.24|0
1653638270000|2022-05-27 07:57:50|707.59|704.71|707.71|704.83|707.82|704.94|707.59|704.71|0
1653638280000|2022-05-27 07:58:00|707.82|704.94|707.59|704.71|707.82|704.94|707.59|704.71|0
1653638290000|2022-05-27 07:58:10|707.35|704.47|707.35|704.47|707.48|704.6|707.35|704.47|0
1653638300000|2022-05-27 07:58:20|707.12|704.24|707.12|704.24|707.12|704.24|707.12|704.24|0
1653638310000|2022-05-27 07:58:30|707.24|704.36|707.59|704.71|707.59|704.71|707.12|704.24|0
1653638320000|2022-05-27 07:58:40|707.71|704.83|708.29|705.41|708.29|705.41|707.71|704.83|0
1653638330000|2022-05-27 07:58:50|708.52|705.64|708.52|705.64|708.52|705.64|708.52|705.64|0
1653638340000|2022-05-27 07:59:00|708.64|705.76|708.52|705.64|708.75|705.87|708.52|705.64|0
1653638350000|2022-05-27 07:59:10|708.29|705.41|708.52|705.64|708.64|705.76|708.29|705.41|0
1653638360000|2022-05-27 07:59:20|708.75|705.87|708.52|705.64|708.75|705.87|708.52|705.64|0
1653638370000|2022-05-27 07:59:30|708.75|705.87|708.75|705.87|708.75|705.87|708.75|705.87|0
1653638380000|2022-05-27 07:59:40|708.52|705.64|708.29|705.41|708.52|705.64|708.29|705.41|0
1653638390000|2022-05-27 07:59:50|708.52|705.64|708.29|705.41|708.52|705.64|708.29|705.41|0
1653638400000|2022-05-27 08:00:00|708.52|705.64|708.17|705.29|708.52|705.64|708.05|705.17|0
1653638410000|2022-05-27 08:00:10|708.29|705.41|708.52|705.64|708.52|705.64|708.29|705.41|0
1653638420000|2022-05-27 08:00:20|708.75|705.87|708.99|706.11|708.99|706.11|708.75|705.87|0
1653638440000|2022-05-27 08:00:40|708.75|705.87|708.99|706.11|708.99|706.11|708.75|705.87|0
1653638450000|2022-05-27 08:00:50|709.22|706.34|709.22|706.34|709.34|706.46|709.22|706.34|0
1653638460000|2022-05-27 08:01:00|709.34|706.46|709.92|707.04|709.92|707.04|709.34|706.46|0
1653638470000|2022-05-27 08:01:10|710.15|707.27|709.92|707.04|710.15|707.27|709.68|706.8|0
1653638480000|2022-05-27 08:01:20|710.04|707.16|709.92|707.04|710.04|707.16|709.92|707.04|0
1653638490000|2022-05-27 08:01:30|709.68|706.8|709.68|706.8|709.92|707.04|709.68|706.8|0
1653638500000|2022-05-27 08:01:40|709.45|706.57|709.45|706.57|709.68|706.8|709.45|706.57|0
1653638510000|2022-05-27 08:01:50|708.75|705.87|709.22|706.34|709.22|706.34|708.75|705.87|0
1653638520000|2022-05-27 08:02:00|709.45|706.57|709.57|706.69|709.68|706.8|709.45|706.57|0
1653638530000|2022-05-27 08:02:10|709.68|706.8|709.45|706.57|709.68|706.8|709.45|706.57|0
1653638540000|2022-05-27 08:02:20|709.22|706.34|709.22|706.34|709.22|706.34|709.22|706.34|0
1653638550000|2022-05-27 08:02:30|708.98|706.1|708.52|705.64|708.98|706.1|708.52|705.64|0
1653638560000|2022-05-27 08:02:40|708.75|705.87|708.98|706.1|708.98|706.1|708.75|705.87|0
1653638570000|2022-05-27 08:02:50|708.87|705.99|709.22|706.34|709.22|706.34|708.75|705.87|0
1653638580000|2022-05-27 08:03:00|709.45|706.57|709.22|706.34|709.45|706.57|708.98|706.1|0
1653638590000|2022-05-27 08:03:10|709.45|706.57|709.45|706.57|709.68|706.8|709.45|706.57|0
1653638600000|2022-05-27 08:03:20|709.68|706.8|709.92|707.04|709.92|707.04|709.45|706.57|0
1653638610000|2022-05-27 08:03:30|709.57|706.69|709.45|706.57|709.57|706.69|709.45|706.57|0
1653638620000|2022-05-27 08:03:40|709.68|706.8|709.92|707.04|709.92|707.04|709.68|706.8|0
1653638630000|2022-05-27 08:03:50|709.68|706.8|709.57|706.69|709.68|706.8|709.57|706.69|0
1653638640000|2022-05-27 08:04:00|709.45|706.57|708.75|705.87|709.45|706.57|708.75|705.87|0
1653638650000|2022-05-27 08:04:10|708.52|705.64|708.29|705.41|708.52|705.64|708.29|705.41|0
1653638660000|2022-05-27 08:04:20|708.52|705.64|708.52|705.64|708.52|705.64|708.52|705.64|0
1653638670000|2022-05-27 08:04:30|708.41|705.53|708.41|705.53|708.41|705.53|708.29|705.41|0
1653638680000|2022-05-27 08:04:40|708.52|705.64|708.05|705.17|708.52|705.64|708.05|705.17|0
1653638690000|2022-05-27 08:04:50|708.17|705.29|708.52|705.64|708.52|705.64|708.17|705.29|0
1653638700000|2022-05-27 08:05:00|708.75|705.87|709.22|706.34|709.45|706.57|708.75|705.87|0
1653638710000|2022-05-27 08:05:10|708.98|706.1|708.98|706.1|709.11|706.23|708.98|706.1|0
1653638720000|2022-05-27 08:05:20|708.87|705.99|708.75|705.87|708.87|705.99|708.75|705.87|0
1653638730000|2022-05-27 08:05:30|708.98|706.1|709.22|706.34|709.22|706.34|708.98|706.1|0
1653638740000|2022-05-27 08:05:40|708.98|706.1|708.75|705.87|708.98|706.1|708.75|705.87|0
1653638750000|2022-05-27 08:05:50|708.87|705.99|709.22|706.34|709.22|706.34|708.75|705.87|0
1653638760000|2022-05-27 08:06:00|708.98|706.1|708.87|705.99|709.22|706.34|708.87|705.99|0
1653638770000|2022-05-27 08:06:10|708.52|705.64|708.05|705.17|708.52|705.64|708.05|705.17|0
1653638780000|2022-05-27 08:06:20|707.82|704.94|707.94|705.06|707.94|705.06|707.59|704.71|0
1653638790000|2022-05-27 08:06:30|708.05|705.17|707.82|704.94|708.05|705.17|707.82|704.94|0
1653638800000|2022-05-27 08:06:40|707.59|704.71|707.47|704.59|707.59|704.71|707.12|704.24|0
1653638810000|2022-05-27 08:06:50|707.35|704.47|707.35|704.47|707.35|704.47|707.12|704.24|0
1653638820000|2022-05-27 08:07:00|707.82|704.94|706.89|704.01|707.82|704.94|706.89|704.01|0
1653638830000|2022-05-27 08:07:10|707.01|704.13|707.12|704.24|707.12|704.24|707.01|704.13|0
1653638840000|2022-05-27 08:07:20|706.89|704.01|706.65|703.77|707.01|704.13|706.65|703.77|0
1653638850000|2022-05-27 08:07:30|706.42|703.54|705.96|703.08|706.42|703.54|705.96|703.08|0
1653638870000|2022-05-27 08:07:50|705.84|702.96|706.08|703.2|706.08|703.2|705.84|702.96|0
1653638880000|2022-05-27 08:08:00|706.19|703.31|706.19|703.31|706.19|703.31|706.19|703.31|0
1653638890000|2022-05-27 08:08:10|706.31|703.43|706.42|703.54|706.42|703.54|706.19|703.31|0
1653638900000|2022-05-27 08:08:20|706.19|703.31|706.19|703.31|706.19|703.31|706.08|703.2|0
1653638910000|2022-05-27 08:08:30|706.08|703.2|706.19|703.31|706.19|703.31|706.08|703.2|0
1653638920000|2022-05-27 08:08:40|706.08|703.2|706.08|703.2|706.08|703.2|706.08|703.2|0
1653638930000|2022-05-27 08:08:50|706.19|703.31|707.12|704.24|707.12|704.24|706.19|703.31|0
1653638940000|2022-05-27 08:09:00|707.24|704.36|706.65|703.77|707.24|704.36|706.65|703.77|0
1653638950000|2022-05-27 08:09:10|706.89|704.01|707.12|704.24|707.12|704.24|706.89|704.01|0
1653638960000|2022-05-27 08:09:20|706.89|704.01|706.65|703.77|706.89|704.01|706.65|703.77|0
1653638970000|2022-05-27 08:09:30|706.54|703.66|706.19|703.31|706.65|703.77|706.19|703.31|0
1653638980000|2022-05-27 08:09:40|705.96|703.08|705.96|703.08|705.96|703.08|705.96|703.08|0
1653638990000|2022-05-27 08:09:50|705.84|702.96|705.49|702.61|705.84|702.96|705.02|702.14|0
1653639000000|2022-05-27 08:10:00|705.72|702.84|706.19|703.31|706.19|703.31|705.61|702.73|0
1653639010000|2022-05-27 08:10:10|706.42|703.54|706.65|703.77|706.65|703.77|706.19|703.31|0
1653639020000|2022-05-27 08:10:20|706.42|703.54|706.42|703.54|706.42|703.54|706.42|703.54|0
1653639030000|2022-05-27 08:10:30|706.31|703.43|706.19|703.31|706.31|703.43|706.19|703.31|0
1653639040000|2022-05-27 08:10:40|706.54|703.66|706.65|703.77|706.65|703.77|706.54|703.66|0
1653639050000|2022-05-27 08:10:50|706.42|703.54|706.65|703.77|706.89|704.01|706.42|703.54|0
1653639060000|2022-05-27 08:11:00|707.12|704.24|707.71|704.83|707.71|704.83|707.12|704.24|0
1653639070000|2022-05-27 08:11:10|707.59|704.71|707.59|704.71|707.59|704.71|707.59|704.71|0
1653639080000|2022-05-27 08:11:20|707.35|704.47|706.89|704.01|707.35|704.47|706.65|703.77|0
1653639090000|2022-05-27 08:11:30|707.12|704.24|707.35|704.47|707.35|704.47|707.12|704.24|0
1653639100000|2022-05-27 08:11:40|707.12|704.24|707.24|704.36|707.24|704.36|707.12|704.24|0
1653639110000|2022-05-27 08:11:50|706.42|703.54|705.72|702.84|706.42|703.54|705.72|702.84|0
1653639120000|2022-05-27 08:12:00|705.96|703.08|705.96|703.08|705.96|703.08|705.96|703.08|0
1653639140000|2022-05-27 08:12:20|705.49|702.61|705.61|702.73|705.61|702.73|705.49|702.61|0
1653639150000|2022-05-27 08:12:30|705.02|702.14|704.79|701.91|705.02|702.14|704.79|701.91|0
1653639160000|2022-05-27 08:12:40|705.02|702.14|704.79|701.91|705.02|702.14|704.68|701.8|0
1653639170000|2022-05-27 08:12:50|705.15|702.27|705.38|702.5|705.38|702.5|705.15|702.27|0
1653639180000|2022-05-27 08:13:00|705.02|702.14|704.56|701.68|705.02|702.14|704.56|701.68|0
1653639190000|2022-05-27 08:13:10|704.33|701.45|704.56|701.68|704.56|701.68|704.33|701.45|0
1653639200000|2022-05-27 08:13:20|704.68|701.8|704.56|701.68|704.68|701.8|704.56|701.68|0
1653639210000|2022-05-27 08:13:30|705.26|702.38|705.26|702.38|705.26|702.38|705.26|702.38|0
1653639220000|2022-05-27 08:13:40|704.79|701.91|704.56|701.68|704.79|701.91|704.56|701.68|0
1653639230000|2022-05-27 08:13:50|704.33|701.45|704.33|701.45|704.45|701.57|704.33|701.45|0
1653639240000|2022-05-27 08:14:00|704.09|701.21|704.21|701.33|704.33|701.45|704.09|701.21|0
1653639250000|2022-05-27 08:14:10|704.33|701.45|704.56|701.68|704.56|701.68|704.33|701.45|0
1653639260000|2022-05-27 08:14:20|704.68|701.8|703.86|700.98|704.68|701.8|703.63|700.75|0
1653639270000|2022-05-27 08:14:30|703.63|700.75|703.86|700.98|704.33|701.45|703.63|700.75|0
1653639280000|2022-05-27 08:14:40|704.33|701.45|704.33|701.45|704.56|701.68|704.33|701.45|0
1653639290000|2022-05-27 08:14:50|704.56|701.68|704.33|701.45|704.56|701.68|704.33|701.45|0
1653639300000|2022-05-27 08:15:00|704.56|701.68|703.86|700.98|704.56|701.68|703.86|700.98|0
1653639310000|2022-05-27 08:15:10|702.93|700.05|703.28|700.4|703.4|700.52|702.93|700.05|0
1653639320000|2022-05-27 08:15:20|703.16|700.28|703.4|700.52|703.4|700.52|703.16|700.28|0
1653639330000|2022-05-27 08:15:30|703.86|700.98|703.4|700.52|703.86|700.98|703.4|700.52|0
1653639340000|2022-05-27 08:15:40|703.16|700.28|703.16|700.28|703.16|700.28|703.16|700.28|0
1653639350000|2022-05-27 08:15:50|703.05|700.17|702.82|699.94|703.05|700.17|702.7|699.82|0
1653639360000|2022-05-27 08:16:00|702.7|699.82|701.3|698.42|703.16|700.28|701.3|698.42|0
1653639370000|2022-05-27 08:16:10|701.54|698.66|701.54|698.66|701.54|698.66|701.54|698.66|0
1653639380000|2022-05-27 08:16:20|701.77|698.89|701.77|698.89|701.77|698.89|701.77|698.89|0
1653639390000|2022-05-27 08:16:30|702|699.12|702.23|699.35|702.23|699.35|702|699.12|0
1653639400000|2022-05-27 08:16:40|702|699.12|702|699.12|702|699.12|702|699.12|0
1653639410000|2022-05-27 08:16:50|701.77|698.89|702.93|700.05|702.93|700.05|701.3|698.42|0
1653639420000|2022-05-27 08:17:00|703.16|700.28|703.52|700.64|703.63|700.75|703.16|700.28|0
1653639430000|2022-05-27 08:17:10|704.56|701.68|704.56|701.68|704.56|701.68|704.56|701.68|0
1653639440000|2022-05-27 08:17:20|704.45|701.57|704.33|701.45|704.45|701.57|704.33|701.45|0
1653639450000|2022-05-27 08:17:30|705.95|703.07|705.95|703.07|705.95|703.07|705.95|703.07|0
1653639460000|2022-05-27 08:17:40|705.72|702.84|705.49|702.61|705.95|703.07|705.49|702.61|0
1653639470000|2022-05-27 08:17:50|705.72|702.84|705.49|702.61|705.72|702.84|705.49|702.61|0
1653639480000|2022-05-27 08:18:00|705.02|702.14|705.26|702.38|705.49|702.61|705.02|702.14|0
1653639490000|2022-05-27 08:18:10|705.02|702.14|704.33|701.45|705.02|702.14|704.33|701.45|0
1653639500000|2022-05-27 08:18:20|704.56|701.68|704.21|701.33|704.56|701.68|704.21|701.33|0
1653639510000|2022-05-27 08:18:30|704.33|701.45|704.56|701.68|704.56|701.68|704.33|701.45|0
1653639520000|2022-05-27 08:18:40|704.91|702.03|704.56|701.68|705.02|702.14|704.56|701.68|0
1653639530000|2022-05-27 08:18:50|704.68|701.8|704.56|701.68|704.68|701.8|704.32|701.44|0
1653639540000|2022-05-27 08:19:00|704.45|701.57|704.68|701.8|704.68|701.8|704.32|701.44|0
1653639550000|2022-05-27 08:19:10|704.79|701.91|705.02|702.14|705.02|702.14|704.79|701.91|0
1653639560000|2022-05-27 08:19:20|704.79|701.91|705.02|702.14|705.26|702.38|704.79|701.91|0
1653639570000|2022-05-27 08:19:30|705.26|702.38|705.49|702.61|705.49|702.61|705.02|702.14|0
1653639580000|2022-05-27 08:19:40|705.02|702.14|705.02|702.14|705.02|702.14|705.02|702.14|0
1653639600000|2022-05-27 08:20:00|704.79|701.91|704.91|702.03|704.91|702.03|704.79|701.91|0
1653639610000|2022-05-27 08:20:10|704.79|701.91|704.56|701.68|704.79|701.91|704.56|701.68|0
1653639620000|2022-05-27 08:20:20|704.32|701.44|704.09|701.21|704.32|701.44|704.09|701.21|0
1653639630000|2022-05-27 08:20:30|703.86|700.98|703.86|700.98|704.09|701.21|703.86|700.98|0
1653639640000|2022-05-27 08:20:40|703.75|700.87|703.63|700.75|703.75|700.87|703.63|700.75|0
1653639660000|2022-05-27 08:21:00|703.39|700.51|703.86|700.98|703.86|700.98|703.39|700.51|0
1653639670000|2022-05-27 08:21:10|704.09|701.21|704.09|701.21|704.09|701.21|704.09|701.21|0
1653639680000|2022-05-27 08:21:20|703.86|700.98|703.86|700.98|704.09|701.21|703.86|700.98|0
1653639690000|2022-05-27 08:21:30|703.98|701.1|704.09|701.21|704.09|701.21|703.98|701.1|0
1653639700000|2022-05-27 08:21:40|703.86|700.98|703.63|700.75|704.09|701.21|703.63|700.75|0
1653639710000|2022-05-27 08:21:50|703.86|700.98|704.32|701.44|704.32|701.44|703.86|700.98|0
1653639720000|2022-05-27 08:22:00|704.56|701.68|704.56|701.68|704.56|701.68|704.32|701.44|0
1653639730000|2022-05-27 08:22:10|704.32|701.44|704.09|701.21|704.32|701.44|704.09|701.21|0
1653639740000|2022-05-27 08:22:20|703.63|700.75|703.63|700.75|703.63|700.75|703.63|700.75|0
1653639750000|2022-05-27 08:22:30|703.86|700.98|704.09|701.21|704.09|701.21|703.86|700.98|0
1653639760000|2022-05-27 08:22:40|703.86|700.98|703.39|700.51|703.86|700.98|703.39|700.51|0
1653639770000|2022-05-27 08:22:50|703.51|700.63|703.63|700.75|703.63|700.75|703.39|700.51|0
1653639780000|2022-05-27 08:23:00|703.16|700.28|703.16|700.28|703.16|700.28|703.16|700.28|0
1653639790000|2022-05-27 08:23:10|703.39|700.51|702.93|700.05|703.39|700.51|702.93|700.05|0
1653639800000|2022-05-27 08:23:20|702.35|699.47|702.46|699.58|702.46|699.58|702|699.12|0
1653639810000|2022-05-27 08:23:30|702.7|699.82|702.7|699.82|702.7|699.82|702.7|699.82|0
1653639820000|2022-05-27 08:23:40|702.23|699.35|702.46|699.58|702.7|699.82|702.23|699.35|0
1653639830000|2022-05-27 08:23:50|702.35|699.47|702.46|699.58|702.46|699.58|702.23|699.35|0
1653639840000|2022-05-27 08:24:00|702.23|699.35|702.23|699.35|702.23|699.35|702.23|699.35|0
1653639850000|2022-05-27 08:24:10|702|699.12|701.53|698.65|702|699.12|701.53|698.65|0
1653639860000|2022-05-27 08:24:20|701.77|698.89|700.84|697.96|701.77|698.89|700.84|697.96|0
1653639870000|2022-05-27 08:24:30|700.72|697.84|700.84|697.96|700.84|697.96|700.6|697.72|0
1653639880000|2022-05-27 08:24:40|700.37|697.49|700.72|697.84|700.72|697.84|700.37|697.49|0
1653639890000|2022-05-27 08:24:50|700.84|697.96|700.6|697.72|701.07|698.19|700.6|697.72|0
1653639900000|2022-05-27 08:25:00|700.37|697.49|700.6|697.72|700.6|697.72|700.14|697.26|0
1653639910000|2022-05-27 08:25:10|700.14|697.26|700.37|697.49|700.37|697.49|700.14|697.26|0
1653639920000|2022-05-27 08:25:20|700.6|697.72|700.6|697.72|700.6|697.72|700.6|697.72|0
1653639930000|2022-05-27 08:25:30|700.37|697.49|700.6|697.72|700.6|697.72|700.37|697.49|0
1653639940000|2022-05-27 08:25:40|700.37|697.49|700.14|697.26|700.37|697.49|700.14|697.26|0
1653639950000|2022-05-27 08:25:50|700.03|697.15|699.67|696.79|700.03|697.15|699.44|696.56|0
1653639960000|2022-05-27 08:26:00|699.91|697.03|700.37|697.49|700.37|697.49|699.91|697.03|0
1653639970000|2022-05-27 08:26:10|700.14|697.26|700.03|697.15|700.14|697.26|700.03|697.15|0
1653639980000|2022-05-27 08:26:20|700.14|697.26|699.67|696.79|700.14|697.26|699.67|696.79|0
1653639990000|2022-05-27 08:26:30|699.8|696.92|699.44|696.56|699.8|696.92|699.44|696.56|0
1653640000000|2022-05-27 08:26:40|699.21|696.33|699.44|696.56|699.67|696.79|699.21|696.33|0
1653640010000|2022-05-27 08:26:50|698.98|696.1|698.17|695.29|698.98|696.1|698.05|695.17|0
1653640020000|2022-05-27 08:27:00|698.28|695.4|697.82|694.94|698.28|695.4|697.82|694.94|0
1653640030000|2022-05-27 08:27:10|697.35|694.47|697.59|694.71|697.59|694.71|697.35|694.47|0
1653640040000|2022-05-27 08:27:20|697.12|694.24|697.12|694.24|697.24|694.36|697.12|694.24|0
1653640050000|2022-05-27 08:27:30|697.35|694.47|697.71|694.83|697.71|694.83|697.35|694.47|0
1653640060000|2022-05-27 08:27:40|697.58|694.7|697.47|694.59|697.58|694.7|697.47|694.59|0
1653640070000|2022-05-27 08:27:50|697.35|694.47|697.12|694.24|697.35|694.47|697.12|694.24|0
1653640080000|2022-05-27 08:28:00|697.01|694.13|697.58|694.7|697.58|694.7|697.01|694.13|0
1653640090000|2022-05-27 08:28:10|697.35|694.47|697.58|694.7|697.58|694.7|697.35|694.47|0
1653640100000|2022-05-27 08:28:20|697.82|694.94|697.82|694.94|697.94|695.06|697.82|694.94|0
1653640110000|2022-05-27 08:28:30|698.05|695.17|698.75|695.87|698.75|695.87|697.94|695.06|0
1653640120000|2022-05-27 08:28:40|698.98|696.1|698.75|695.87|698.98|696.1|698.75|695.87|0
1653640130000|2022-05-27 08:28:50|698.28|695.4|698.75|695.87|698.75|695.87|698.28|695.4|0
1653640140000|2022-05-27 08:29:00|698.87|695.99|698.63|695.75|698.87|695.99|698.63|695.75|0
1653640150000|2022-05-27 08:29:10|698.51|695.63|698.4|695.52|698.51|695.63|698.28|695.4|0
1653640160000|2022-05-27 08:29:20|698.28|695.4|697.58|694.7|698.51|695.63|697.58|694.7|0
1653640170000|2022-05-27 08:29:30|697.71|694.83|697.35|694.47|697.71|694.83|697.35|694.47|0
1653640180000|2022-05-27 08:29:40|696.89|694.01|697.05|694.17|697.05|694.17|696.81|693.93|0
1653640190000|2022-05-27 08:29:50|696.58|693.7|696.7|693.82|696.7|693.82|696.58|693.7|0
1653640200000|2022-05-27 08:30:00|696.35|693.47|696.12|693.24|696.35|693.47|696.12|693.24|0
1653640210000|2022-05-27 08:30:10|696.35|693.47|696|693.12|696.35|693.47|695.88|693|0
1653640220000|2022-05-27 08:30:20|695.88|693|695.42|692.54|695.88|693|695.42|692.54|0
1653640240000|2022-05-27 08:30:40|695.19|692.31|695.19|692.31|695.19|692.31|695.19|692.31|0
1653640250000|2022-05-27 08:30:50|694.96|692.08|694.96|692.08|695.19|692.31|694.96|692.08|0
1653640260000|2022-05-27 08:31:00|694.84|691.96|694.84|691.96|694.84|691.96|694.84|691.96|0
1653640270000|2022-05-27 08:31:10|694.96|692.08|695.19|692.31|695.19|692.31|694.72|691.84|0
1653640280000|2022-05-27 08:31:20|694.96|692.08|694.72|691.84|694.96|692.08|694.72|691.84|0
1653640290000|2022-05-27 08:31:30|694.96|692.08|694.49|691.61|694.96|692.08|694.49|691.61|0
1653640300000|2022-05-27 08:31:40|694.26|691.38|694.49|691.61|694.72|691.84|694.26|691.38|0
1653640310000|2022-05-27 08:31:50|694.26|691.38|694.26|691.38|694.26|691.38|694.26|691.38|0
1653640320000|2022-05-27 08:32:00|694.49|691.61|694.61|691.73|694.61|691.73|694.49|691.61|0
1653640330000|2022-05-27 08:32:10|694.49|691.61|694.03|691.15|694.49|691.61|694.03|691.15|0
1653640340000|2022-05-27 08:32:20|694.26|691.38|693.79|690.91|694.26|691.38|693.79|690.91|0
1653640350000|2022-05-27 08:32:30|694.03|691.15|694.15|691.27|694.15|691.27|694.03|691.15|0
1653640360000|2022-05-27 08:32:40|694.03|691.15|693.56|690.68|694.03|691.15|693.1|690.22|0
1653640370000|2022-05-27 08:32:50|693.33|690.45|693.22|690.34|693.33|690.45|693.1|690.22|0
1653640380000|2022-05-27 08:33:00|693.1|690.22|693.33|690.45|693.33|690.45|693.1|690.22|0
1653640390000|2022-05-27 08:33:10|693.56|690.68|693.33|690.45|693.56|690.68|693.33|690.45|0
1653640400000|2022-05-27 08:33:20|693.56|690.68|693.33|690.45|693.56|690.68|693.33|690.45|0
1653640410000|2022-05-27 08:33:30|693.1|690.22|693.22|690.34|693.33|690.45|693.1|690.22|0
1653640420000|2022-05-27 08:33:40|693.33|690.45|693.1|690.22|693.33|690.45|693.1|690.22|0
1653640430000|2022-05-27 08:33:50|692.99|690.11|692.63|689.75|693.1|690.22|692.63|689.75|0
1653640440000|2022-05-27 08:34:00|692.75|689.87|692.87|689.99|692.87|689.99|692.63|689.75|0
1653640450000|2022-05-27 08:34:10|693.1|690.22|694.03|691.15|694.03|691.15|693.1|690.22|0
1653640460000|2022-05-27 08:34:20|693.91|691.03|693.79|690.91|693.91|691.03|693.79|690.91|0
1653640470000|2022-05-27 08:34:30|693.91|691.03|693.79|690.91|693.91|691.03|693.79|690.91|0
1653640480000|2022-05-27 08:34:40|693.56|690.68|693.56|690.68|693.56|690.68|693.56|690.68|0
1653640490000|2022-05-27 08:34:50|693.68|690.8|693.56|690.68|693.68|690.8|693.56|690.68|0
1653640500000|2022-05-27 08:35:00|693.68|690.8|693.56|690.68|693.79|690.91|693.56|690.68|0
1653640510000|2022-05-27 08:35:10|693.33|690.45|692.75|689.87|693.33|690.45|692.75|689.87|0
1653640520000|2022-05-27 08:35:20|692.87|689.99|692.63|689.75|692.87|689.99|692.63|689.75|0
1653640530000|2022-05-27 08:35:30|692.52|689.64|692.63|689.75|692.63|689.75|692.29|689.41|0
1653640550000|2022-05-27 08:35:50|692.4|689.52|693.1|690.22|693.1|690.22|692.4|689.52|0
1653640560000|2022-05-27 08:36:00|693.33|690.45|693.79|690.91|693.79|690.91|693.33|690.45|0
1653640570000|2022-05-27 08:36:10|693.56|690.68|693.56|690.68|693.56|690.68|693.56|690.68|0
1653640580000|2022-05-27 08:36:20|693.79|690.91|693.68|690.8|693.79|690.91|693.68|690.8|0
1653640590000|2022-05-27 08:36:30|693.79|690.91|694.03|691.15|694.03|691.15|693.79|690.91|0
1653640600000|2022-05-27 08:36:40|693.79|690.91|693.79|690.91|694.03|691.15|693.79|690.91|0
1653640610000|2022-05-27 08:36:50|693.91|691.03|694.03|691.15|694.03|691.15|693.91|691.03|0
1653640620000|2022-05-27 08:37:00|694.26|691.38|694.26|691.38|694.26|691.38|694.26|691.38|0
1653640630000|2022-05-27 08:37:10|694.38|691.5|694.49|691.61|694.49|691.61|694.38|691.5|0
1653640640000|2022-05-27 08:37:20|694.15|691.27|694.49|691.61|694.49|691.61|694.15|691.27|0
1653640650000|2022-05-27 08:37:30|694.38|691.5|694.15|691.27|694.49|691.61|694.15|691.27|0
1653640660000|2022-05-27 08:37:40|694.03|691.15|694.03|691.15|694.03|691.15|693.79|690.91|0
1653640670000|2022-05-27 08:37:50|693.91|691.03|694.03|691.15|694.03|691.15|693.79|690.91|0
1653640680000|2022-05-27 08:38:00|694.26|691.38|694.49|691.61|694.49|691.61|694.26|691.38|0
1653640690000|2022-05-27 08:38:10|694.72|691.84|694.72|691.84|694.72|691.84|694.72|691.84|0
1653640700000|2022-05-27 08:38:20|694.61|691.73|694.38|691.5|694.61|691.73|694.03|691.15|0
1653640710000|2022-05-27 08:38:30|694.03|691.15|694.03|691.15|694.03|691.15|694.03|691.15|0
1653640720000|2022-05-27 08:38:40|694.38|691.5|694.26|691.38|694.38|691.5|694.26|691.38|0
1653640730000|2022-05-27 08:38:50|694.15|691.27|694.03|691.15|694.15|691.27|694.03|691.15|0
1653640740000|2022-05-27 08:39:00|693.91|691.03|694.26|691.38|694.26|691.38|693.79|690.91|0
1653640750000|2022-05-27 08:39:10|694.49|691.61|694.49|691.61|694.49|691.61|694.49|691.61|0
1653640770000|2022-05-27 08:39:30|694.26|691.38|694.95|692.07|694.95|692.07|694.26|691.38|0
1653640780000|2022-05-27 08:39:40|694.84|691.96|695.19|692.31|695.19|692.31|694.84|691.96|0
1653640790000|2022-05-27 08:39:50|694.95|692.07|695.42|692.54|695.42|692.54|694.72|691.84|0
1653640800000|2022-05-27 08:40:00|695.31|692.43|695.42|692.54|695.42|692.54|695.19|692.31|0
1653640810000|2022-05-27 08:40:10|695.19|692.31|695.19|692.31|695.19|692.31|695.19|692.31|0
1653640820000|2022-05-27 08:40:20|695.07|692.19|694.95|692.07|695.07|692.19|694.95|692.07|0
1653640830000|2022-05-27 08:40:30|694.72|691.84|694.26|691.38|694.72|691.84|694.26|691.38|0
1653640840000|2022-05-27 08:40:40|694.03|691.15|694.03|691.15|694.03|691.15|693.91|691.03|0
1653640850000|2022-05-27 08:40:50|694.26|691.38|694.26|691.38|694.26|691.38|694.26|691.38|0
1653640860000|2022-05-27 08:41:00|694.15|691.27|694.26|691.38|694.26|691.38|694.15|691.27|0
1653640870000|2022-05-27 08:41:10|694.49|691.61|694.72|691.84|694.72|691.84|694.49|691.61|0
1653640880000|2022-05-27 08:41:20|694.49|691.61|694.72|691.84|694.72|691.84|694.49|691.61|0
1653640890000|2022-05-27 08:41:30|694.95|692.07|694.49|691.61|694.95|692.07|694.49|691.61|0
1653640900000|2022-05-27 08:41:40|694.26|691.38|694.26|691.38|694.49|691.61|694.26|691.38|0
1653640910000|2022-05-27 08:41:50|694.02|691.14|694.02|691.14|694.02|691.14|693.91|691.03|0
1653640920000|2022-05-27 08:42:00|694.26|691.38|694.15|691.27|694.26|691.38|694.15|691.27|0
1653640930000|2022-05-27 08:42:10|694.02|691.14|693.79|690.91|694.15|691.27|693.79|690.91|0
1653640940000|2022-05-27 08:42:20|694.26|691.38|694.72|691.84|694.72|691.84|694.26|691.38|0
1653640950000|2022-05-27 08:42:30|695.19|692.31|694.95|692.07|695.19|692.31|694.95|692.07|0
1653640960000|2022-05-27 08:42:40|694.72|691.84|694.84|691.96|694.95|692.07|694.72|691.84|0
1653640970000|2022-05-27 08:42:50|695.19|692.31|695.31|692.43|695.42|692.54|695.19|692.31|0
1653640980000|2022-05-27 08:43:00|695.42|692.54|695.88|693|695.88|693|695.42|692.54|0
1653640990000|2022-05-27 08:43:10|695.42|692.54|695.42|692.54|695.65|692.77|695.42|692.54|0
1653641000000|2022-05-27 08:43:20|695.88|693|696.23|693.35|696.35|693.47|695.88|693|0
1653641010000|2022-05-27 08:43:30|696.35|693.47|696.35|693.47|696.35|693.47|696.35|693.47|0
1653641020000|2022-05-27 08:43:40|696.23|693.35|696.35|693.47|696.35|693.47|696.23|693.35|0
1653641030000|2022-05-27 08:43:50|696.58|693.7|696.35|693.47|696.58|693.7|696.35|693.47|0
1653641040000|2022-05-27 08:44:00|696.23|693.35|696.35|693.47|696.35|693.47|696.11|693.23|0
1653641050000|2022-05-27 08:44:10|696.23|693.35|696.11|693.23|696.35|693.47|696.11|693.23|0
1653641060000|2022-05-27 08:44:20|696|693.12|695.88|693|696|693.12|695.88|693|0
1653641070000|2022-05-27 08:44:30|695.77|692.89|696.11|693.23|696.11|693.23|695.77|692.89|0
1653641080000|2022-05-27 08:44:40|696.35|693.47|696.23|693.35|696.47|693.59|696.23|693.35|0
1653641090000|2022-05-27 08:44:50|696.35|693.47|696.11|693.23|696.35|693.47|696.11|693.23|0
1653641100000|2022-05-27 08:45:00|696.23|693.35|696.35|693.47|696.58|693.7|696.23|693.35|0
1653641110000|2022-05-27 08:45:10|696.58|693.7|696.58|693.7|696.58|693.7|696.58|693.7|0
1653641120000|2022-05-27 08:45:20|696.35|693.47|696.35|693.47|696.47|693.59|696.35|693.47|0
1653641130000|2022-05-27 08:45:30|696.58|693.7|697.04|694.16|697.04|694.16|696.58|693.7|0
1653641140000|2022-05-27 08:45:40|697.28|694.4|697.51|694.63|697.51|694.63|697.28|694.4|0
1653641150000|2022-05-27 08:45:50|697.28|694.4|697.63|694.75|697.74|694.86|697.28|694.4|0
1653641160000|2022-05-27 08:46:00|697.51|694.63|697.28|694.4|697.51|694.63|697.28|694.4|0
1653641170000|2022-05-27 08:46:10|697.04|694.16|697.28|694.4|697.51|694.63|697.04|694.16|0
1653641180000|2022-05-27 08:46:20|697.4|694.52|696.35|693.47|697.4|694.52|696.35|693.47|0
1653641190000|2022-05-27 08:46:30|696.58|693.7|696.47|693.59|696.58|693.7|696.47|693.59|0
1653641200000|2022-05-27 08:46:40|696.58|693.7|696.58|693.7|696.58|693.7|696.58|693.7|0
1653641210000|2022-05-27 08:46:50|696.81|693.93|697.04|694.16|697.04|694.16|696.81|693.93|0
1653641220000|2022-05-27 08:47:00|697.28|694.4|697.51|694.63|697.51|694.63|697.28|694.4|0
1653641230000|2022-05-27 08:47:10|697.74|694.86|698.2|695.32|698.2|695.32|697.74|694.86|0
1653641240000|2022-05-27 08:47:20|697.97|695.09|697.27|694.39|697.97|695.09|697.27|694.39|0
1653641250000|2022-05-27 08:47:30|697.04|694.16|697.27|694.39|697.27|694.39|697.04|694.16|0
1653641260000|2022-05-27 08:47:40|697.04|694.16|697.16|694.28|697.16|694.28|697.04|694.16|0
1653641270000|2022-05-27 08:47:50|697.04|694.16|697.04|694.16|697.04|694.16|696.93|694.05|0
1653641280000|2022-05-27 08:48:00|697.16|694.28|696.81|693.93|697.16|694.28|696.81|693.93|0
1653641290000|2022-05-27 08:48:10|696.58|693.7|696.47|693.59|696.58|693.7|696.47|693.59|0
1653641300000|2022-05-27 08:48:20|696.58|693.7|696.58|693.7|696.81|693.93|696.58|693.7|0
1653641310000|2022-05-27 08:48:30|696.81|693.93|697.04|694.16|697.04|694.16|696.81|693.93|0
1653641320000|2022-05-27 08:48:40|696.81|693.93|697.04|694.16|697.04|694.16|696.81|693.93|0
1653641330000|2022-05-27 08:48:50|696.93|694.05|696.58|693.7|696.93|694.05|696.58|693.7|0
1653641340000|2022-05-27 08:49:00|697.27|694.39|697.4|694.52|697.4|694.52|697.27|694.39|0
1653641350000|2022-05-27 08:49:10|697.27|694.39|697.97|695.09|697.97|695.09|697.27|694.39|0
1653641360000|2022-05-27 08:49:20|697.51|694.63|697.97|695.09|697.97|695.09|697.51|694.63|0
1653641370000|2022-05-27 08:49:30|698.2|695.32|697.97|695.09|698.2|695.32|697.97|695.09|0
1653641400000|2022-05-27 08:50:00|697.86|694.98|697.74|694.86|697.97|695.09|697.74|694.86|0
1653641410000|2022-05-27 08:50:10|697.97|695.09|698.2|695.32|698.2|695.32|697.97|695.09|0
1653641420000|2022-05-27 08:50:20|698.44|695.56|698.44|695.56|698.44|695.56|698.44|695.56|0
1653641430000|2022-05-27 08:50:30|698.32|695.44|698.44|695.56|698.44|695.56|698.32|695.44|0
1653641440000|2022-05-27 08:50:40|698.67|695.79|698.2|695.32|698.67|695.79|698.2|695.32|0
1653641450000|2022-05-27 08:50:50|697.97|695.09|697.97|695.09|697.97|695.09|697.97|695.09|0
1653641460000|2022-05-27 08:51:00|697.74|694.86|697.51|694.63|697.74|694.86|697.51|694.63|0
1653641470000|2022-05-27 08:51:10|697.74|694.86|698.09|695.21|698.2|695.32|697.74|694.86|0
1653641480000|2022-05-27 08:51:20|697.97|695.09|698.67|695.79|698.9|696.02|697.97|695.09|0
1653641500000|2022-05-27 08:51:40|698.9|696.02|698.9|696.02|698.9|696.02|698.67|695.79|0
1653641510000|2022-05-27 08:51:50|699.13|696.25|698.9|696.02|699.13|696.25|698.9|696.02|0
1653641520000|2022-05-27 08:52:00|698.44|695.56|698.9|696.02|698.9|696.02|698.44|695.56|0
1653641530000|2022-05-27 08:52:10|698.67|695.79|698.44|695.56|698.67|695.79|698.44|695.56|0
1653641540000|2022-05-27 08:52:20|698.2|695.32|698.32|695.44|698.32|695.44|698.2|695.32|0
1653641550000|2022-05-27 08:52:30|697.97|695.09|697.97|695.09|697.97|695.09|697.97|695.09|0
1653641560000|2022-05-27 08:52:40|698.09|695.21|697.97|695.09|698.09|695.21|697.97|695.09|0
1653641570000|2022-05-27 08:52:50|698.2|695.32|698.2|695.32|698.2|695.32|698.2|695.32|0
1653641590000|2022-05-27 08:53:10|698.32|695.44|698.32|695.44|698.32|695.44|698.32|695.44|0
1653641600000|2022-05-27 08:53:20|698.44|695.56|697.74|694.86|698.44|695.56|697.74|694.86|0
1653641610000|2022-05-27 08:53:30|697.27|694.39|697.51|694.63|697.51|694.63|697.27|694.39|0
1653641620000|2022-05-27 08:53:40|697.27|694.39|697.39|694.51|697.39|694.51|697.27|694.39|0
1653641630000|2022-05-27 08:53:50|697.51|694.63|697.27|694.39|697.51|694.63|697.27|694.39|0
1653641640000|2022-05-27 08:54:00|697.51|694.63|697.04|694.16|697.51|694.63|696.81|693.93|0
1653641660000|2022-05-27 08:54:20|697.27|694.39|697.04|694.16|697.27|694.39|697.04|694.16|0
1653641670000|2022-05-27 08:54:30|697.16|694.28|697.04|694.16|697.27|694.39|697.04|694.16|0
1653641680000|2022-05-27 08:54:40|697.27|694.39|697.27|694.39|697.27|694.39|697.27|694.39|0
1653641690000|2022-05-27 08:54:50|697.04|694.16|697.04|694.16|697.04|694.16|697.04|694.16|0
1653641700000|2022-05-27 08:55:00|696.81|693.93|697.04|694.16|697.04|694.16|696.81|693.93|0
1653641710000|2022-05-27 08:55:10|696.81|693.93|697.16|694.28|697.16|694.28|696.81|693.93|0
1653641720000|2022-05-27 08:55:20|697.04|694.16|696.93|694.05|697.04|694.16|696.93|694.05|0
1653641730000|2022-05-27 08:55:30|696.81|693.93|697.04|694.16|697.04|694.16|696.81|693.93|0
1653641740000|2022-05-27 08:55:40|697.16|694.28|697.16|694.28|697.16|694.28|697.16|694.28|0
1653641750000|2022-05-27 08:55:50|697.27|694.39|697.39|694.51|697.39|694.51|697.27|694.39|0
1653641760000|2022-05-27 08:56:00|697.04|694.16|696.81|693.93|697.27|694.39|696.81|693.93|0
1653641770000|2022-05-27 08:56:10|697.04|694.16|696.81|693.93|697.04|694.16|696.81|693.93|0
1653641780000|2022-05-27 08:56:20|696.93|694.05|697.04|694.16|697.27|694.39|696.93|694.05|0
1653641800000|2022-05-27 08:56:40|697.27|694.39|696.81|693.93|697.27|694.39|696.81|693.93|0
1653641810000|2022-05-27 08:56:50|696.58|693.7|696.34|693.46|696.81|693.93|696.34|693.46|0
1653641820000|2022-05-27 08:57:00|696.58|693.7|696.34|693.46|696.58|693.7|696.34|693.46|0
1653641830000|2022-05-27 08:57:10|696.23|693.35|695.88|693|696.23|693.35|695.88|693|0
1653641840000|2022-05-27 08:57:20|695.65|692.77|695.65|692.77|695.88|693|695.65|692.77|0
1653641850000|2022-05-27 08:57:30|695.77|692.89|695.65|692.77|696|693.12|695.65|692.77|0
1653641860000|2022-05-27 08:57:40|695.41|692.53|695.77|692.89|695.77|692.89|695.41|692.53|0
1653641870000|2022-05-27 08:57:50|695.65|692.77|696.11|693.23|696.34|693.46|695.65|692.77|0
1653641880000|2022-05-27 08:58:00|696.34|693.46|695.88|693|696.34|693.46|695.88|693|0
1653641890000|2022-05-27 08:58:10|695.65|692.77|695.65|692.77|695.65|692.77|695.3|692.42|0
1653641900000|2022-05-27 08:58:20|695.88|693|695.88|693|695.88|693|695.88|693|0
1653641910000|2022-05-27 08:58:30|696|693.12|695.88|693|696|693.12|695.88|693|0
1653641920000|2022-05-27 08:58:40|695.65|692.77|695.88|693|695.88|693|695.65|692.77|0
1653641930000|2022-05-27 08:58:50|695.54|692.66|695.18|692.3|695.54|692.66|695.18|692.3|0
1653641940000|2022-05-27 08:59:00|694.72|691.84|694.72|691.84|694.72|691.84|694.72|691.84|0
1653641950000|2022-05-27 08:59:10|694.84|691.96|694.61|691.73|694.84|691.96|694.49|691.61|0
1653641960000|2022-05-27 08:59:20|694.49|691.61|694.49|691.61|694.49|691.61|694.49|691.61|0
1653641970000|2022-05-27 08:59:30|694.72|691.84|694.72|691.84|694.72|691.84|694.72|691.84|0
1653641990000|2022-05-27 08:59:50|694.25|691.37|694.49|691.61|694.49|691.61|694.25|691.37|0
1653642000000|2022-05-27 09:00:00|694.37|691.49|694.25|691.37|694.37|691.49|694.14|691.26|0
1653642010000|2022-05-27 09:00:10|694.49|691.61|695.18|692.3|695.18|692.3|694.49|691.61|0
1653642020000|2022-05-27 09:00:20|695.07|692.19|695.18|692.3|695.18|692.3|695.07|692.19|0
1653642030000|2022-05-27 09:00:30|695.41|692.53|695.18|692.3|695.41|692.53|695.18|692.3|0
1653642040000|2022-05-27 09:00:40|694.95|692.07|695.18|692.3|695.18|692.3|694.95|692.07|0
1653642050000|2022-05-27 09:00:50|694.95|692.07|695.41|692.53|695.41|692.53|694.95|692.07|0
1653642060000|2022-05-27 09:01:00|696.34|693.46|696.11|693.23|696.34|693.46|696.11|693.23|0
1653642070000|2022-05-27 09:01:10|696.34|693.46|696.34|693.46|696.34|693.46|696.34|693.46|0
1653642080000|2022-05-27 09:01:20|695.88|693|696.34|693.46|696.34|693.46|695.88|693|0
1653642090000|2022-05-27 09:01:30|696.81|693.93|696.81|693.93|696.81|693.93|696.81|693.93|0
1653642100000|2022-05-27 09:01:40|697.04|694.16|697.04|694.16|697.04|694.16|696.81|693.93|0
1653642110000|2022-05-27 09:01:50|696.81|693.93|696.58|693.7|696.81|693.93|696.58|693.7|0
1653642120000|2022-05-27 09:02:00|696.93|694.05|697.27|694.39|697.5|694.62|696.93|694.05|0
1653642130000|2022-05-27 09:02:10|697.39|694.51|697.27|694.39|697.5|694.62|697.27|694.39|0
1653642140000|2022-05-27 09:02:20|697.5|694.62|697.04|694.16|697.5|694.62|697.04|694.16|0
1653642150000|2022-05-27 09:02:30|696.81|693.93|697.04|694.16|697.27|694.39|696.81|693.93|0
1653642160000|2022-05-27 09:02:40|696.93|694.05|697.04|694.16|697.04|694.16|696.81|693.93|0
1653642170000|2022-05-27 09:02:50|696.81|693.93|696.58|693.7|696.81|693.93|696.58|693.7|0
1653642180000|2022-05-27 09:03:00|696.7|693.82|697.74|694.86|697.74|694.86|696.7|693.82|0
1653642190000|2022-05-27 09:03:10|697.5|694.62|697.5|694.62|697.74|694.86|697.5|694.62|0
1653642200000|2022-05-27 09:03:20|697.74|694.86|697.74|694.86|697.97|695.09|697.74|694.86|0
1653642210000|2022-05-27 09:03:30|697.86|694.98|697.97|695.09|697.97|695.09|697.86|694.98|0
1653642220000|2022-05-27 09:03:40|698.2|695.32|698.2|695.32|698.32|695.44|698.2|695.32|0
1653642230000|2022-05-27 09:03:50|698.32|695.44|698.67|695.79|698.67|695.79|698.2|695.32|0
1653642240000|2022-05-27 09:04:00|698.9|696.02|698.9|696.02|698.9|696.02|698.9|696.02|0
1653642250000|2022-05-27 09:04:10|699.02|696.14|698.9|696.02|699.02|696.14|698.9|696.02|0
1653642260000|2022-05-27 09:04:20|699.13|696.25|698.9|696.02|699.13|696.25|698.9|696.02|0
1653642270000|2022-05-27 09:04:30|699.02|696.14|698.9|696.02|699.02|696.14|698.9|696.02|0
1653642280000|2022-05-27 09:04:40|698.67|695.79|698.9|696.02|698.9|696.02|698.67|695.79|0
1653642300000|2022-05-27 09:05:00|699.13|696.25|698.9|696.02|699.36|696.48|698.9|696.02|0
1653642310000|2022-05-27 09:05:10|699.02|696.14|699.02|696.14|699.02|696.14|699.02|696.14|0
1653642320000|2022-05-27 09:05:20|699.36|696.48|699.6|696.72|699.6|696.72|699.36|696.48|0
1653642340000|2022-05-27 09:05:40|699.48|696.6|699.48|696.6|699.48|696.6|699.48|696.6|0
1653642350000|2022-05-27 09:05:50|699.6|696.72|699.83|696.95|699.83|696.95|699.6|696.72|0
1653642360000|2022-05-27 09:06:00|699.95|697.07|699.83|696.95|699.95|697.07|699.83|696.95|0
1653642370000|2022-05-27 09:06:10|699.6|696.72|699.6|696.72|699.6|696.72|699.6|696.72|0
1653642380000|2022-05-27 09:06:20|699.36|696.48|699.36|696.48|699.48|696.6|699.36|696.48|0
1653642390000|2022-05-27 09:06:30|699.48|696.6|699.36|696.48|699.48|696.6|699.36|696.48|0
1653642400000|2022-05-27 09:06:40|699.02|696.14|699.13|696.25|699.13|696.25|699.02|696.14|0
1653642410000|2022-05-27 09:06:50|699.6|696.72|699.36|696.48|699.6|696.72|699.36|696.48|0
1653642420000|2022-05-27 09:07:00|699.13|696.25|699.02|696.14|699.13|696.25|698.9|696.02|0
1653642430000|2022-05-27 09:07:10|698.9|696.02|699.13|696.25|699.13|696.25|698.9|696.02|0
1653642450000|2022-05-27 09:07:30|698.9|696.02|698.9|696.02|698.9|696.02|698.9|696.02|0
1653642460000|2022-05-27 09:07:40|698.67|695.79|698.67|695.79|698.67|695.79|698.67|695.79|0
1653642470000|2022-05-27 09:07:50|698.9|696.02|698.43|695.55|698.9|696.02|698.43|695.55|0
1653642480000|2022-05-27 09:08:00|698.2|695.32|698.55|695.67|698.55|695.67|698.2|695.32|0
1653642490000|2022-05-27 09:08:10|698.67|695.79|698.43|695.55|698.67|695.79|698.43|695.55|0
1653642500000|2022-05-27 09:08:20|698.67|695.79|698.67|695.79|698.67|695.79|698.67|695.79|0
1653642510000|2022-05-27 09:08:30|698.9|696.02|699.36|696.48|699.36|696.48|698.9|696.02|0
1653642520000|2022-05-27 09:08:40|699.13|696.25|698.79|695.91|699.13|696.25|698.79|695.91|0
1653642530000|2022-05-27 09:08:50|698.9|696.02|699.02|696.14|699.13|696.25|698.9|696.02|0
1653642540000|2022-05-27 09:09:00|699.25|696.37|699.36|696.48|699.36|696.48|699.02|696.14|0
1653642550000|2022-05-27 09:09:10|699.13|696.25|699.13|696.25|699.13|696.25|698.9|696.02|0
1653642560000|2022-05-27 09:09:20|698.9|696.02|698.9|696.02|699.02|696.14|698.9|696.02|0
1653642570000|2022-05-27 09:09:30|699.13|696.25|698.9|696.02|699.13|696.25|698.9|696.02|0
1653642580000|2022-05-27 09:09:40|699.13|696.25|699.13|696.25|699.13|696.25|699.13|696.25|0
1653642590000|2022-05-27 09:09:50|698.9|696.02|698.9|696.02|699.02|696.14|698.9|696.02|0
1653642600000|2022-05-27 09:10:00|699.02|696.14|699.13|696.25|699.13|696.25|699.02|696.14|0
1653642610000|2022-05-27 09:10:10|699.25|696.37|699.36|696.48|699.36|696.48|699.25|696.37|0
1653642620000|2022-05-27 09:10:20|699.13|696.25|698.9|696.02|699.13|696.25|698.9|696.02|0
1653642630000|2022-05-27 09:10:30|699.13|696.25|699.13|696.25|699.36|696.48|699.13|696.25|0
1653642640000|2022-05-27 09:10:40|699.25|696.37|700.06|697.18|700.06|697.18|699.25|696.37|0
1653642650000|2022-05-27 09:10:50|700.53|697.65|700.06|697.18|700.53|697.65|700.06|697.18|0
1653642660000|2022-05-27 09:11:00|699.95|697.07|699.6|696.72|699.95|697.07|699.6|696.72|0
1653642670000|2022-05-27 09:11:10|699.83|696.95|699.83|696.95|699.83|696.95|699.83|696.95|0
1653642680000|2022-05-27 09:11:20|699.72|696.84|699.83|696.95|699.83|696.95|699.6|696.72|0
1653642690000|2022-05-27 09:11:30|699.6|696.72|699.6|696.72|699.72|696.84|699.6|696.72|0
1653642720000|2022-05-27 09:12:00|699.72|696.84|699.6|696.72|699.72|696.84|699.6|696.72|0
1653642730000|2022-05-27 09:12:10|699.83|696.95|699.83|696.95|699.83|696.95|699.6|696.72|0
1653642740000|2022-05-27 09:12:20|699.95|697.07|699.83|696.95|700.06|697.18|699.83|696.95|0
1653642750000|2022-05-27 09:12:30|699.72|696.84|699.83|696.95|699.83|696.95|699.72|696.84|0
1653642760000|2022-05-27 09:12:40|699.72|696.84|699.83|696.95|699.83|696.95|699.6|696.72|0
1653642770000|2022-05-27 09:12:50|699.6|696.72|699.6|696.72|699.83|696.95|699.6|696.72|0
1653642780000|2022-05-27 09:13:00|699.83|696.95|699.6|696.72|699.83|696.95|699.6|696.72|0
1653642790000|2022-05-27 09:13:10|699.83|696.95|699.83|696.95|699.83|696.95|699.83|696.95|0
1653642800000|2022-05-27 09:13:20|699.6|696.72|699.83|696.95|699.83|696.95|699.6|696.72|0
1653642830000|2022-05-27 09:13:50|699.95|697.07|700.06|697.18|700.29|697.41|699.95|697.07|0
1653642840000|2022-05-27 09:14:00|700.29|697.41|700.29|697.41|700.29|697.41|700.29|697.41|0
1653642850000|2022-05-27 09:14:10|700.18|697.3|700.29|697.41|700.29|697.41|700.18|697.3|0
1653642870000|2022-05-27 09:14:30|700.53|697.65|700.53|697.65|700.53|697.65|700.53|697.65|0
1653642880000|2022-05-27 09:14:40|700.41|697.53|700.53|697.65|700.53|697.65|700.41|697.53|0
1653642890000|2022-05-27 09:14:50|700.41|697.53|700.41|697.53|700.41|697.53|700.41|697.53|0
1653642900000|2022-05-27 09:15:00|700.76|697.88|700.76|697.88|700.88|698|700.76|697.88|0
1653642910000|2022-05-27 09:15:10|700.53|697.65|700.18|697.3|700.53|697.65|700.06|697.18|0
1653642920000|2022-05-27 09:15:20|700.06|697.18|700.53|697.65|700.53|697.65|700.06|697.18|0
1653642930000|2022-05-27 09:15:30|700.29|697.41|700.29|697.41|700.29|697.41|700.29|697.41|0
1653642940000|2022-05-27 09:15:40|700.06|697.18|700.06|697.18|700.06|697.18|700.06|697.18|0
1653642960000|2022-05-27 09:16:00|699.95|697.07|699.72|696.84|699.95|697.07|699.72|696.84|0
1653642970000|2022-05-27 09:16:10|699.59|696.71|699.59|696.71|699.59|696.71|699.59|696.71|0
1653642980000|2022-05-27 09:16:20|699.72|696.84|699.36|696.48|699.72|696.84|699.36|696.48|0
1653642990000|2022-05-27 09:16:30|699.59|696.71|699.59|696.71|699.72|696.84|699.59|696.71|0
1653643000000|2022-05-27 09:16:40|699.36|696.48|699.59|696.71|699.59|696.71|699.36|696.48|0
1653643020000|2022-05-27 09:17:00|699.83|696.95|699.95|697.07|699.95|697.07|699.83|696.95|0
1653643030000|2022-05-27 09:17:10|700.06|697.18|700.06|697.18|700.06|697.18|700.06|697.18|0
1653643040000|2022-05-27 09:17:20|699.83|696.95|699.83|696.95|699.83|696.95|699.59|696.71|0
1653643050000|2022-05-27 09:17:30|699.72|696.84|699.83|696.95|699.83|696.95|699.72|696.84|0
1653643060000|2022-05-27 09:17:40|700.06|697.18|699.83|696.95|700.06|697.18|699.83|696.95|0
1653643070000|2022-05-27 09:17:50|699.59|696.71|699.59|696.71|699.83|696.95|699.36|696.48|0
1653643080000|2022-05-27 09:18:00|699.36|696.48|699.59|696.71|699.59|696.71|699.36|696.48|0
1653643090000|2022-05-27 09:18:10|699.48|696.6|699.36|696.48|699.59|696.71|699.36|696.48|0
1653643100000|2022-05-27 09:18:20|699.13|696.25|699.13|696.25|699.13|696.25|699.13|696.25|0
1653643110000|2022-05-27 09:18:30|698.9|696.02|698.66|695.78|698.9|696.02|698.66|695.78|0
1653643120000|2022-05-27 09:18:40|698.9|696.02|699.36|696.48|699.36|696.48|698.66|695.78|0
1653643130000|2022-05-27 09:18:50|699.13|696.25|698.66|695.78|699.13|696.25|698.66|695.78|0
1653643140000|2022-05-27 09:19:00|698.9|696.02|699.13|696.25|699.13|696.25|698.9|696.02|0
1653643160000|2022-05-27 09:19:20|698.9|696.02|699.13|696.25|699.13|696.25|698.9|696.02|0
1653643170000|2022-05-27 09:19:30|699.02|696.14|698.66|695.78|699.02|696.14|698.66|695.78|0
1653643180000|2022-05-27 09:19:40|699.13|696.25|698.9|696.02|699.13|696.25|698.9|696.02|0
1653643190000|2022-05-27 09:19:50|698.66|695.78|698.66|695.78|698.66|695.78|698.66|695.78|0
1653643200000|2022-05-27 09:20:00|698.78|695.9|698.66|695.78|698.9|696.02|698.66|695.78|0
1653643210000|2022-05-27 09:20:10|698.78|695.9|698.9|696.02|698.9|696.02|698.78|695.9|0
1653643220000|2022-05-27 09:20:20|698.66|695.78|698.43|695.55|698.66|695.78|698.43|695.55|0
1653643240000|2022-05-27 09:20:40|698.2|695.32|698.43|695.55|698.43|695.55|698.2|695.32|0
1653643250000|2022-05-27 09:20:50|698.55|695.67|698.66|695.78|698.66|695.78|698.55|695.67|0
1653643260000|2022-05-27 09:21:00|698.43|695.55|698.43|695.55|698.55|695.67|698.43|695.55|0
1653643270000|2022-05-27 09:21:10|698.55|695.67|698.55|695.67|698.66|695.78|698.55|695.67|0
1653643280000|2022-05-27 09:21:20|698.43|695.55|698.43|695.55|698.43|695.55|698.43|695.55|0
1653643290000|2022-05-27 09:21:30|698.2|695.32|698.43|695.55|698.43|695.55|698.2|695.32|0
1653643300000|2022-05-27 09:21:40|698.2|695.32|698.43|695.55|698.43|695.55|698.2|695.32|0
1653643310000|2022-05-27 09:21:50|698.66|695.78|698.43|695.55|698.66|695.78|698.43|695.55|0
1653643320000|2022-05-27 09:22:00|698.55|695.67|698.9|696.02|698.9|696.02|698.55|695.67|0
1653643330000|2022-05-27 09:22:10|698.66|695.78|698.66|695.78|698.78|695.9|698.66|695.78|0
1653643340000|2022-05-27 09:22:20|698.9|696.02|698.9|696.02|698.9|696.02|698.9|696.02|0
1653643350000|2022-05-27 09:22:30|698.66|695.78|698.78|695.9|698.78|695.9|698.66|695.78|0
1653643360000|2022-05-27 09:22:40|698.9|696.02|698.66|695.78|698.9|696.02|698.66|695.78|0
1653643370000|2022-05-27 09:22:50|698.78|695.9|698.9|696.02|698.9|696.02|698.66|695.78|0
1653643380000|2022-05-27 09:23:00|699.02|696.14|699.36|696.48|699.36|696.48|699.02|696.14|0
1653643390000|2022-05-27 09:23:10|699.13|696.25|699.13|696.25|699.13|696.25|699.13|696.25|0
1653643400000|2022-05-27 09:23:20|699.02|696.14|699.02|696.14|699.02|696.14|699.02|696.14|0
1653643410000|2022-05-27 09:23:30|699.13|696.25|699.25|696.37|699.36|696.48|699.13|696.25|0
1653643420000|2022-05-27 09:23:40|699.13|696.25|699.13|696.25|699.13|696.25|699.13|696.25|0
1653643430000|2022-05-27 09:23:50|698.9|696.02|698.78|695.9|698.9|696.02|698.78|695.9|0
1653643440000|2022-05-27 09:24:00|698.9|696.02|698.43|695.55|698.9|696.02|698.43|695.55|0
1653643450000|2022-05-27 09:24:10|698.09|695.21|698.32|695.44|698.32|695.44|698.09|695.21|0
1653643460000|2022-05-27 09:24:20|698.2|695.32|698.32|695.44|698.32|695.44|698.2|695.32|0
1653643470000|2022-05-27 09:24:30|698.2|695.32|698.2|695.32|698.2|695.32|698.2|695.32|0
1653643480000|2022-05-27 09:24:40|698.55|695.67|698.66|695.78|698.66|695.78|698.55|695.67|0
1653643500000|2022-05-27 09:25:00|698.9|696.02|698.66|695.78|698.9|696.02|698.66|695.78|0
1653643520000|2022-05-27 09:25:20|699.13|696.25|699.13|696.25|699.13|696.25|699.13|696.25|0
1653643530000|2022-05-27 09:25:30|698.9|696.02|698.66|695.78|698.9|696.02|698.66|695.78|0
1653643550000|2022-05-27 09:25:50|698.2|695.32|698.2|695.32|698.2|695.32|698.2|695.32|0
1653643560000|2022-05-27 09:26:00|697.97|695.09|696.8|693.92|697.97|695.09|696.8|693.92|0
1653643570000|2022-05-27 09:26:10|697.04|694.16|697.04|694.16|697.04|694.16|697.04|694.16|0
1653643590000|2022-05-27 09:26:30|696.92|694.04|696.92|694.04|697.04|694.16|696.92|694.04|0
1653643600000|2022-05-27 09:26:40|696.8|693.92|697.39|694.51|697.39|694.51|696.8|693.92|0
1653643610000|2022-05-27 09:26:50|697.27|694.39|697.27|694.39|697.5|694.62|697.27|694.39|0
1653643620000|2022-05-27 09:27:00|697.04|694.16|697.04|694.16|697.04|694.16|697.04|694.16|0
1653643630000|2022-05-27 09:27:10|696.92|694.04|697.5|694.62|697.5|694.62|696.92|694.04|0
1653643640000|2022-05-27 09:27:20|697.73|694.85|697.5|694.62|697.73|694.85|697.5|694.62|0
1653643650000|2022-05-27 09:27:30|697.27|694.39|697.16|694.28|697.27|694.39|697.04|694.16|0
1653643660000|2022-05-27 09:27:40|697.04|694.16|696.92|694.04|697.04|694.16|696.92|694.04|0
1653643680000|2022-05-27 09:28:00|696.8|693.92|696.8|693.92|697.27|694.39|696.8|693.92|0
1653643690000|2022-05-27 09:28:10|697.16|694.28|697.04|694.16|697.16|694.28|697.04|694.16|0
1653643700000|2022-05-27 09:28:20|696.8|693.92|696.8|693.92|696.92|694.04|696.8|693.92|0
1653643710000|2022-05-27 09:28:30|696.57|693.69|696.57|693.69|696.57|693.69|696.57|693.69|0
1653643720000|2022-05-27 09:28:40|696.69|693.81|696.57|693.69|696.69|693.81|696.57|693.69|0
1653643730000|2022-05-27 09:28:50|695.87|692.99|696.23|693.35|696.23|693.35|695.76|692.88|0
1653643740000|2022-05-27 09:29:00|696.11|693.23|695.87|692.99|696.11|693.23|695.87|692.99|0
1653643750000|2022-05-27 09:29:10|696.34|693.46|696.11|693.23|696.34|693.46|696.11|693.23|0
1653643760000|2022-05-27 09:29:20|696.34|693.46|695.99|693.11|696.34|693.46|695.99|693.11|0
1653643770000|2022-05-27 09:29:30|696.11|693.23|696.11|693.23|696.11|693.23|696.11|693.23|0
1653643780000|2022-05-27 09:29:40|695.87|692.99|695.87|692.99|695.87|692.99|695.87|692.99|0
1653643790000|2022-05-27 09:29:50|695.76|692.88|696.11|693.23|696.34|693.46|695.76|692.88|0
1653643800000|2022-05-27 09:30:00|696.34|693.46|696.57|693.69|696.57|693.69|696.34|693.46|0
1653643810000|2022-05-27 09:30:10|696.8|693.92|696.46|693.58|696.8|693.92|696.34|693.46|0
1653643820000|2022-05-27 09:30:20|696.34|693.46|696.69|693.81|696.69|693.81|696.34|693.46|0
1653643830000|2022-05-27 09:30:30|696.57|693.69|696.57|693.69|696.8|693.92|696.57|693.69|0
1653643840000|2022-05-27 09:30:40|696.8|693.92|696.57|693.69|696.8|693.92|696.57|693.69|0
1653643850000|2022-05-27 09:30:50|696.8|693.92|696.8|693.92|696.8|693.92|696.8|693.92|0
1653643860000|2022-05-27 09:31:00|696.92|694.04|696.69|693.81|696.92|694.04|696.69|693.81|0
1653643870000|2022-05-27 09:31:10|696.8|693.92|697.03|694.15|697.04|694.16|696.8|693.92|0
1653643890000|2022-05-27 09:31:30|697.27|694.39|697.27|694.39|697.27|694.39|697.03|694.15|0
1653643900000|2022-05-27 09:31:40|697.03|694.15|697.27|694.39|697.27|694.39|697.03|694.15|0
1653643910000|2022-05-27 09:31:50|696.8|693.92|696.92|694.04|696.92|694.04|696.8|693.92|0
1653643920000|2022-05-27 09:32:00|697.03|694.15|697.03|694.15|697.03|694.15|696.92|694.04|0
1653643930000|2022-05-27 09:32:10|696.8|693.92|696.8|693.92|696.92|694.04|696.8|693.92|0
1653643940000|2022-05-27 09:32:20|696.92|694.04|696.8|693.92|696.92|694.04|696.8|693.92|0
1653643950000|2022-05-27 09:32:30|696.57|693.69|696.57|693.69|696.57|693.69|696.57|693.69|0
1653643960000|2022-05-27 09:32:40|696.8|693.92|697.03|694.15|697.03|694.15|696.8|693.92|0
1653643970000|2022-05-27 09:32:50|697.5|694.62|697.5|694.62|697.5|694.62|697.5|694.62|0
1653643980000|2022-05-27 09:33:00|697.73|694.85|697.73|694.85|697.73|694.85|697.73|694.85|0
1653643990000|2022-05-27 09:33:10|697.62|694.74|697.5|694.62|697.62|694.74|697.5|694.62|0
1653644000000|2022-05-27 09:33:20|697.39|694.51|697.39|694.51|697.39|694.51|697.27|694.39|0
1653644010000|2022-05-27 09:33:30|696.34|693.46|696.57|693.69|696.57|693.69|696.34|693.46|0
1653644020000|2022-05-27 09:33:40|695.64|692.76|695.64|692.76|695.64|692.76|695.64|692.76|0
1653644030000|2022-05-27 09:33:50|695.53|692.65|695.64|692.76|695.64|692.76|695.53|692.65|0
1653644040000|2022-05-27 09:34:00|695.41|692.53|695.18|692.3|695.41|692.53|695.18|692.3|0
1653644050000|2022-05-27 09:34:10|694.94|692.06|694.94|692.06|694.94|692.06|694.94|692.06|0
1653644060000|2022-05-27 09:34:20|695.18|692.3|694.71|691.83|695.3|692.42|694.71|691.83|0
1653644070000|2022-05-27 09:34:30|694.94|692.06|695.87|692.99|695.87|692.99|694.94|692.06|0
1653644080000|2022-05-27 09:34:40|696.11|693.23|696.11|693.23|696.11|693.23|696.11|693.23|0
1653644100000|2022-05-27 09:35:00|696.34|693.46|696.34|693.46|696.34|693.46|696.34|693.46|0
1653644110000|2022-05-27 09:35:10|696.23|693.35|696.11|693.23|696.23|693.35|695.99|693.11|0
1653644120000|2022-05-27 09:35:20|696.57|693.69|696.57|693.69|696.57|693.69|696.57|693.69|0
1653644130000|2022-05-27 09:35:30|696.8|693.92|696.69|693.81|696.8|693.92|696.69|693.81|0
1653644140000|2022-05-27 09:35:40|696.57|693.69|696.57|693.69|696.57|693.69|696.57|693.69|0
1653644160000|2022-05-27 09:36:00|696.69|693.81|696.8|693.92|696.8|693.92|696.57|693.69|0
1653644170000|2022-05-27 09:36:10|696.57|693.69|696.1|693.22|696.57|693.69|696.1|693.22|0
1653644180000|2022-05-27 09:36:20|696.34|693.46|696.34|693.46|696.34|693.46|696.34|693.46|0
1653644190000|2022-05-27 09:36:30|696.46|693.58|696.23|693.35|696.57|693.69|696.23|693.35|0
1653644200000|2022-05-27 09:36:40|696.1|693.22|696.1|693.22|696.1|693.22|696.1|693.22|0
1653644220000|2022-05-27 09:37:00|696.23|693.35|696.1|693.22|696.34|693.46|696.1|693.22|0
1653644230000|2022-05-27 09:37:10|696.34|693.46|695.99|693.11|696.34|693.46|695.99|693.11|0
1653644240000|2022-05-27 09:37:20|696.1|693.22|696.1|693.22|696.1|693.22|696.1|693.22|0
1653644260000|2022-05-27 09:37:40|695.87|692.99|695.64|692.76|695.87|692.99|695.64|692.76|0
1653644290000|2022-05-27 09:38:10|695.53|692.65|695.53|692.65|695.53|692.65|695.53|692.65|0
1653644300000|2022-05-27 09:38:20|695.41|692.53|694.94|692.06|695.41|692.53|694.94|692.06|0
1653644310000|2022-05-27 09:38:30|695.41|692.53|695.64|692.76|695.64|692.76|695.41|692.53|0
1653644320000|2022-05-27 09:38:40|695.41|692.53|695.41|692.53|695.41|692.53|695.41|692.53|0
1653644330000|2022-05-27 09:38:50|695.53|692.65|695.41|692.53|695.53|692.65|695.41|692.53|0
1653644340000|2022-05-27 09:39:00|695.18|692.3|694.71|691.83|695.18|692.3|694.71|691.83|0
1653644350000|2022-05-27 09:39:10|694.94|692.06|695.18|692.3|695.18|692.3|694.94|692.06|0
1653644360000|2022-05-27 09:39:20|694.94|692.06|695.06|692.18|695.06|692.18|694.94|692.06|0
1653644370000|2022-05-27 09:39:30|694.94|692.06|694.83|691.95|694.94|692.06|694.83|691.95|0
1653644380000|2022-05-27 09:39:40|694.71|691.83|694.94|692.06|694.94|692.06|694.71|691.83|0
1653644390000|2022-05-27 09:39:50|695.18|692.3|694.94|692.06|695.18|692.3|694.94|692.06|0
1653644400000|2022-05-27 09:40:00|695.18|692.3|695.18|692.3|695.18|692.3|695.18|692.3|0
1653644410000|2022-05-27 09:40:10|694.94|692.06|695.18|692.3|695.18|692.3|694.94|692.06|0
1653644430000|2022-05-27 09:40:30|694.94|692.06|694.48|691.6|694.94|692.06|694.48|691.6|0
1653644440000|2022-05-27 09:40:40|694.25|691.37|694.25|691.37|694.25|691.37|694.01|691.13|0
1653644450000|2022-05-27 09:40:50|694.48|691.6|694.37|691.49|694.48|691.6|694.37|691.49|0
1653644460000|2022-05-27 09:41:00|694.48|691.6|694.01|691.13|694.48|691.6|694.01|691.13|0
1653644470000|2022-05-27 09:41:10|694.25|691.37|693.78|690.9|694.25|691.37|693.78|690.9|0
1653644480000|2022-05-27 09:41:20|694.01|691.13|694.01|691.13|694.01|691.13|694.01|691.13|0
1653644490000|2022-05-27 09:41:30|693.78|690.9|693.67|690.79|693.78|690.9|693.67|690.79|0
1653644500000|2022-05-27 09:41:40|693.78|690.9|693.32|690.44|693.78|690.9|693.32|690.44|0
1653644510000|2022-05-27 09:41:50|693.55|690.67|694.01|691.13|694.01|691.13|693.55|690.67|0
1653644520000|2022-05-27 09:42:00|693.78|690.9|693.78|690.9|693.78|690.9|693.78|690.9|0
1653644530000|2022-05-27 09:42:10|693.9|691.02|693.78|690.9|693.9|691.02|693.78|690.9|0
1653644540000|2022-05-27 09:42:20|693.55|690.67|693.21|690.33|693.55|690.67|693.21|690.33|0
1653644550000|2022-05-27 09:42:30|693.09|690.21|693.09|690.21|693.09|690.21|693.09|690.21|0
1653644560000|2022-05-27 09:42:40|693.32|690.44|693.32|690.44|693.32|690.44|693.32|690.44|0
1653644570000|2022-05-27 09:42:50|693.55|690.67|693.55|690.67|693.78|690.9|693.55|690.67|0
1653644580000|2022-05-27 09:43:00|693.78|690.9|693.78|690.9|693.78|690.9|693.78|690.9|0
1653644590000|2022-05-27 09:43:10|694.01|691.13|694.01|691.13|694.01|691.13|694.01|691.13|0
1653644600000|2022-05-27 09:43:20|693.9|691.02|694.01|691.13|694.01|691.13|693.9|691.02|0
1653644610000|2022-05-27 09:43:30|693.78|690.9|693.78|690.9|693.78|690.9|693.78|690.9|0
1653644620000|2022-05-27 09:43:40|694.01|691.13|694.01|691.13|694.01|691.13|694.01|691.13|0
1653644630000|2022-05-27 09:43:50|693.78|690.9|694.01|691.13|694.01|691.13|693.78|690.9|0
1653644640000|2022-05-27 09:44:00|693.78|690.9|693.78|690.9|693.78|690.9|693.67|690.79|0
1653644660000|2022-05-27 09:44:20|693.55|690.67|694.25|691.37|694.25|691.37|693.55|690.67|0
1653644670000|2022-05-27 09:44:30|694.01|691.13|694.48|691.6|694.48|691.6|694.01|691.13|0
1653644680000|2022-05-27 09:44:40|694.25|691.37|694.01|691.13|694.25|691.37|694.01|691.13|0
1653644690000|2022-05-27 09:44:50|693.78|690.9|694.01|691.13|694.01|691.13|693.78|690.9|0
1653644700000|2022-05-27 09:45:00|694.25|691.37|694.48|691.6|694.48|691.6|694.25|691.37|0
1653644710000|2022-05-27 09:45:10|694.25|691.37|694.25|691.37|694.25|691.37|694.25|691.37|0
1653644720000|2022-05-27 09:45:20|694.13|691.25|694.37|691.49|694.37|691.49|694.13|691.25|0
1653644730000|2022-05-27 09:45:30|694.25|691.37|694.25|691.37|694.25|691.37|694.25|691.37|0
1653644740000|2022-05-27 09:45:40|694.48|691.6|694.48|691.6|694.6|691.72|694.48|691.6|0
1653644750000|2022-05-27 09:45:50|694.37|691.49|694.37|691.49|694.37|691.49|694.25|691.37|0
1653644760000|2022-05-27 09:46:00|694.25|691.37|694.71|691.83|694.71|691.83|694.25|691.37|0
1653644780000|2022-05-27 09:46:20|694.94|692.06|694.94|692.06|694.94|692.06|694.94|692.06|0
1653644790000|2022-05-27 09:46:30|694.71|691.83|694.71|691.83|694.71|691.83|694.71|691.83|0
1653644800000|2022-05-27 09:46:40|694.94|692.06|694.83|691.95|694.94|692.06|694.83|691.95|0
1653644810000|2022-05-27 09:46:50|694.71|691.83|694.71|691.83|694.71|691.83|694.71|691.83|0
1653644820000|2022-05-27 09:47:00|694.83|691.95|694.71|691.83|694.83|691.95|694.71|691.83|0
1653644830000|2022-05-27 09:47:10|694.48|691.6|694.71|691.83|694.71|691.83|694.48|691.6|0
1653644870000|2022-05-27 09:47:50|694.94|692.06|694.94|692.06|694.94|692.06|694.94|692.06|0
1653644880000|2022-05-27 09:48:00|695.17|692.29|695.17|692.29|695.17|692.29|695.17|692.29|0
1653644890000|2022-05-27 09:48:10|695.41|692.53|695.41|692.53|695.41|692.53|695.41|692.53|0
1653644910000|2022-05-27 09:48:30|694.94|692.06|694.71|691.83|694.94|692.06|694.71|691.83|0
1653644920000|2022-05-27 09:48:40|694.48|691.6|694.25|691.37|694.48|691.6|694.01|691.13|0
1653644930000|2022-05-27 09:48:50|694.01|691.13|693.08|690.2|694.01|691.13|693.08|690.2|0
1653644940000|2022-05-27 09:49:00|693.32|690.44|693.55|690.67|693.78|690.9|693.32|690.44|0
1653644950000|2022-05-27 09:49:10|693.78|690.9|692.97|690.09|693.78|690.9|692.97|690.09|0
1653644960000|2022-05-27 09:49:20|692.62|689.74|692.62|689.74|692.62|689.74|692.39|689.51|0
1653644970000|2022-05-27 09:49:30|692.85|689.97|692.85|689.97|692.85|689.97|692.85|689.97|0
1653644980000|2022-05-27 09:49:40|692.97|690.09|692.97|690.09|692.97|690.09|692.97|690.09|0
1653644990000|2022-05-27 09:49:50|693.08|690.2|693.08|690.2|693.32|690.44|693.08|690.2|0
1653645000000|2022-05-27 09:50:00|692.62|689.74|691.69|688.81|692.62|689.74|691.69|688.81|0
1653645010000|2022-05-27 09:50:10|691.23|688.35|691.12|688.24|691.23|688.35|691.12|688.24|0
1653645020000|2022-05-27 09:50:20|691.69|688.81|691.69|688.81|691.69|688.81|691.58|688.7|0
1653645030000|2022-05-27 09:50:30|692.16|689.28|692.16|689.28|692.16|689.28|691.92|689.04|0
1653645040000|2022-05-27 09:50:40|691.92|689.04|691.81|688.93|691.92|689.04|691.69|688.81|0
1653645050000|2022-05-27 09:50:50|691.92|689.04|691.69|688.81|691.92|689.04|691.69|688.81|0
1653645060000|2022-05-27 09:51:00|691.46|688.58|691.69|688.81|691.69|688.81|691.46|688.58|0
1653645070000|2022-05-27 09:51:10|691.46|688.58|691.69|688.81|691.69|688.81|691.46|688.58|0
1653645080000|2022-05-27 09:51:20|691.46|688.58|691|688.12|691.46|688.58|691|688.12|0
1653645090000|2022-05-27 09:51:30|690.53|687.65|690.77|687.89|690.77|687.89|690.53|687.65|0
1653645100000|2022-05-27 09:51:40|691|688.12|690.77|687.89|691|688.12|690.65|687.77|0
1653645110000|2022-05-27 09:51:50|690.89|688.01|690.77|687.89|690.89|688.01|690.53|687.65|0
1653645120000|2022-05-27 09:52:00|691|688.12|691|688.12|691|688.12|691|688.12|0
1653645130000|2022-05-27 09:52:10|690.89|688.01|690.77|687.89|690.89|688.01|690.77|687.89|0
1653645140000|2022-05-27 09:52:20|690.53|687.65|690.3|687.42|690.53|687.65|690.3|687.42|0
1653645160000|2022-05-27 09:52:40|690.53|687.65|690.77|687.89|691|688.12|690.53|687.65|0
1653645170000|2022-05-27 09:52:50|691|688.12|691|688.12|691|688.12|691|688.12|0
1653645180000|2022-05-27 09:53:00|690.89|688.01|690.77|687.89|690.89|688.01|690.77|687.89|0
1653645190000|2022-05-27 09:53:10|691|688.12|691.23|688.35|691.23|688.35|691|688.12|0
1653645200000|2022-05-27 09:53:20|691.46|688.58|691.46|688.58|691.46|688.58|691.46|688.58|0
1653645210000|2022-05-27 09:53:30|691.23|688.35|691.23|688.35|691.23|688.35|691.23|688.35|0
1653645220000|2022-05-27 09:53:40|691.46|688.58|691.46|688.58|691.46|688.58|691.23|688.35|0
1653645230000|2022-05-27 09:53:50|691.69|688.81|691.69|688.81|691.92|689.04|691.69|688.81|0
1653645240000|2022-05-27 09:54:00|691.81|688.93|692.16|689.28|692.16|689.28|691.81|688.93|0
1653645250000|2022-05-27 09:54:10|692.39|689.51|691.92|689.04|692.39|689.51|691.92|689.04|0
1653645260000|2022-05-27 09:54:20|691.69|688.81|691.23|688.35|691.69|688.81|691.23|688.35|0
1653645270000|2022-05-27 09:54:30|690.53|687.65|690.53|687.65|690.53|687.65|690.3|687.42|0
1653645280000|2022-05-27 09:54:40|690.3|687.42|690.53|687.65|690.53|687.65|690.3|687.42|0
1653645290000|2022-05-27 09:54:50|690.3|687.42|690.3|687.42|690.3|687.42|690.3|687.42|0
1653645300000|2022-05-27 09:55:00|689.84|686.96|689.37|686.49|690.07|687.19|689.37|686.49|0
1653645310000|2022-05-27 09:55:10|688.57|685.69|687.98|685.1|688.57|685.69|687.75|684.87|0
1653645320000|2022-05-27 09:55:20|688.22|685.34|687.98|685.1|688.22|685.34|687.98|685.1|0
1653645330000|2022-05-27 09:55:30|687.75|684.87|686.83|683.95|687.98|685.1|686.83|683.95|0
1653645340000|2022-05-27 09:55:40|687.29|684.41|687.52|684.64|687.75|684.87|686.6|683.72|0
1653645350000|2022-05-27 09:55:50|687.75|684.87|687.64|684.76|687.75|684.87|687.52|684.64|0
1653645360000|2022-05-27 09:56:00|687.52|684.64|687.52|684.64|687.52|684.64|687.41|684.53|0
1653645370000|2022-05-27 09:56:10|687.75|684.87|687.29|684.41|687.75|684.87|687.29|684.41|0
1653645380000|2022-05-27 09:56:20|687.06|684.18|687.29|684.41|687.29|684.41|686.95|684.07|0
1653645390000|2022-05-27 09:56:30|687.06|684.18|686.95|684.07|687.29|684.41|686.95|684.07|0
1653645400000|2022-05-27 09:56:40|686.83|683.95|687.06|684.18|687.06|684.18|686.83|683.95|0
1653645410000|2022-05-27 09:56:50|686.83|683.95|686.83|683.95|686.83|683.95|686.6|683.72|0
1653645420000|2022-05-27 09:57:00|687.52|684.64|688.68|685.8|688.68|685.8|687.52|684.64|0
1653645430000|2022-05-27 09:57:10|688.91|686.03|688.91|686.03|688.91|686.03|688.68|685.8|0
1653645440000|2022-05-27 09:57:20|689.03|686.15|688.91|686.03|689.03|686.15|688.91|686.03|0
1653645450000|2022-05-27 09:57:30|688.68|685.8|688.45|685.57|688.68|685.8|688.45|685.57|0
1653645460000|2022-05-27 09:57:40|688.68|685.8|688.68|685.8|688.68|685.8|688.68|685.8|0
1653645470000|2022-05-27 09:57:50|688.45|685.57|688.68|685.8|688.68|685.8|688.45|685.57|0
1653645480000|2022-05-27 09:58:00|688.91|686.03|688.91|686.03|688.91|686.03|688.91|686.03|0
1653645490000|2022-05-27 09:58:10|689.03|686.15|689.14|686.26|689.14|686.26|688.91|686.03|0
1653645500000|2022-05-27 09:58:20|688.68|685.8|689.14|686.26|689.14|686.26|688.68|685.8|0
1653645510000|2022-05-27 09:58:30|689.37|686.49|688.91|686.03|689.49|686.61|688.91|686.03|0
1653645520000|2022-05-27 09:58:40|688.8|685.92|688.91|686.03|688.91|686.03|688.8|685.92|0
1653645530000|2022-05-27 09:58:50|688.8|685.92|688.91|686.03|688.91|686.03|688.8|685.92|0
1653645540000|2022-05-27 09:59:00|689.14|686.26|689.56|686.68|689.56|686.68|689.14|686.26|0
1653645550000|2022-05-27 09:59:10|689.45|686.57|689.33|686.45|689.45|686.57|689.33|686.45|0
1653645560000|2022-05-27 09:59:20|689.02|686.14|689.02|686.14|689.02|686.14|689.02|686.14|0
1653645570000|2022-05-27 09:59:30|688.91|686.03|688.78|685.9|688.91|686.03|688.78|685.9|0
1653645580000|2022-05-27 09:59:40|689.02|686.14|689.02|686.14|689.02|686.14|688.78|685.9|0
1653645590000|2022-05-27 09:59:50|688.78|685.9|689.02|686.14|689.02|686.14|688.78|685.9|0
1653645600000|2022-05-27 10:00:00|688.78|685.9|689.48|686.6|689.48|686.6|688.78|685.9|0
1653645610000|2022-05-27 10:00:10|689.94|687.06|690.64|687.76|690.64|687.76|689.94|687.06|0
1653645620000|2022-05-27 10:00:20|690.41|687.53|690.64|687.76|690.64|687.76|690.41|687.53|0
1653645630000|2022-05-27 10:00:30|690.53|687.65|690.87|687.99|690.87|687.99|690.53|687.65|0
1653645640000|2022-05-27 10:00:40|690.64|687.76|691.1|688.22|691.1|688.22|690.64|687.76|0
1653645650000|2022-05-27 10:00:50|691.33|688.45|691.1|688.22|691.57|688.69|691.1|688.22|0
1653645660000|2022-05-27 10:01:00|690.64|687.76|690.41|687.53|690.64|687.76|690.41|687.53|0
1653645670000|2022-05-27 10:01:10|690.64|687.76|691.1|688.22|691.1|688.22|690.64|687.76|0
1653645680000|2022-05-27 10:01:20|690.87|687.99|691.1|688.22|691.1|688.22|690.87|687.99|0
1653645690000|2022-05-27 10:01:30|691.33|688.45|691.33|688.45|691.33|688.45|691.33|688.45|0
1653645700000|2022-05-27 10:01:40|691.8|688.92|691.8|688.92|691.8|688.92|691.69|688.81|0
1653645710000|2022-05-27 10:01:50|692.03|689.15|692.03|689.15|692.26|689.38|692.03|689.15|0
1653645720000|2022-05-27 10:02:00|691.8|688.92|691.8|688.92|692.26|689.38|691.8|688.92|0
1653645730000|2022-05-27 10:02:10|691.92|689.04|692.03|689.15|692.03|689.15|691.92|689.04|0
1653645740000|2022-05-27 10:02:20|691.57|688.69|692.26|689.38|692.26|689.38|691.57|688.69|0
1653645750000|2022-05-27 10:02:30|692.38|689.5|692.26|689.38|692.49|689.61|692.26|689.38|0
1653645760000|2022-05-27 10:02:40|692.03|689.15|691.57|688.69|692.03|689.15|691.57|688.69|0
1653645770000|2022-05-27 10:02:50|691.8|688.92|692.03|689.15|692.03|689.15|691.8|688.92|0
1653645780000|2022-05-27 10:03:00|691.8|688.92|692.03|689.15|692.03|689.15|691.8|688.92|0
1653645790000|2022-05-27 10:03:10|691.8|688.92|692.03|689.15|692.03|689.15|691.8|688.92|0
1653645800000|2022-05-27 10:03:20|691.92|689.04|692.26|689.38|692.26|689.38|691.92|689.04|0
1653645810000|2022-05-27 10:03:30|693.78|690.9|694.12|691.24|694.12|691.24|693.78|690.9|0
1653645820000|2022-05-27 10:03:40|693.89|691.01|694.35|691.47|694.35|691.47|693.89|691.01|0
1653645830000|2022-05-27 10:03:50|694.82|691.94|694.82|691.94|695.05|692.17|694.82|691.94|0
1653645840000|2022-05-27 10:04:00|694.94|692.06|694.47|691.59|695.05|692.17|694.47|691.59|0
1653645850000|2022-05-27 10:04:10|694.35|691.47|694.01|691.13|694.35|691.47|694.01|691.13|0
1653645860000|2022-05-27 10:04:20|693.89|691.01|693.42|690.54|693.89|691.01|693.42|690.54|0
1653645870000|2022-05-27 10:04:30|693.54|690.66|693.42|690.54|693.54|690.66|693.42|690.54|0
1653645880000|2022-05-27 10:04:40|693.66|690.78|693.42|690.54|693.66|690.78|693.42|690.54|0
1653645890000|2022-05-27 10:04:50|693.19|690.31|692.73|689.85|693.19|690.31|692.73|689.85|0
1653645900000|2022-05-27 10:05:00|692.96|690.08|692.96|690.08|692.96|690.08|692.96|690.08|0
1653645910000|2022-05-27 10:05:10|692.85|689.97|692.73|689.85|692.85|689.97|692.62|689.74|0
1653645920000|2022-05-27 10:05:20|693.65|690.77|693.89|691.01|693.89|691.01|693.65|690.77|0
1653645930000|2022-05-27 10:05:30|694.12|691.24|694.01|691.13|694.12|691.24|694.01|691.13|0
1653645940000|2022-05-27 10:05:40|693.89|691.01|693.42|690.54|693.89|691.01|693.42|690.54|0
1653645950000|2022-05-27 10:05:50|693.19|690.31|693.19|690.31|693.19|690.31|693.08|690.2|0
1653645960000|2022-05-27 10:06:00|693.42|690.54|693.42|690.54|693.42|690.54|693.42|690.54|0
1653645970000|2022-05-27 10:06:10|693.19|690.31|693.19|690.31|693.19|690.31|693.19|690.31|0
1653645980000|2022-05-27 10:06:20|693.65|690.77|693.78|690.9|693.78|690.9|693.19|690.31|0
1653645990000|2022-05-27 10:06:30|693.89|691.01|693.65|690.77|693.89|691.01|693.65|690.77|0
1653646000000|2022-05-27 10:06:40|693.89|691.01|693.89|691.01|693.89|691.01|693.65|690.77|0
1653646010000|2022-05-27 10:06:50|693.78|690.9|693.78|690.9|693.78|690.9|693.65|690.77|0
1653646020000|2022-05-27 10:07:00|693.65|690.77|693.65|690.77|693.65|690.77|693.65|690.77|0
1653646040000|2022-05-27 10:07:20|693.54|690.66|693.65|690.77|693.65|690.77|693.54|690.66|0
1653646050000|2022-05-27 10:07:30|693.89|691.01|693.78|690.9|694.12|691.24|693.65|690.77|0
1653646060000|2022-05-27 10:07:40|694.12|691.24|693.89|691.01|694.12|691.24|693.89|691.01|0
1653646070000|2022-05-27 10:07:50|694.01|691.13|694.82|691.94|694.82|691.94|694.01|691.13|0
1653646080000|2022-05-27 10:08:00|695.51|692.63|695.74|692.86|695.74|692.86|695.51|692.63|0
1653646090000|2022-05-27 10:08:10|695.87|692.99|695.87|692.99|695.87|692.99|695.87|692.99|0
1653646100000|2022-05-27 10:08:20|695.74|692.86|695.98|693.1|695.98|693.1|695.74|692.86|0
1653646120000|2022-05-27 10:08:40|696.1|693.22|696.1|693.22|696.1|693.22|696.1|693.22|0
1653646130000|2022-05-27 10:08:50|695.98|693.1|696.44|693.56|696.44|693.56|695.98|693.1|0
1653646150000|2022-05-27 10:09:10|696.56|693.68|696.56|693.68|696.56|693.68|696.56|693.68|0
1653646160000|2022-05-27 10:09:20|696.44|693.56|696.44|693.56|696.56|693.68|696.44|693.56|0
1653646170000|2022-05-27 10:09:30|696.56|693.68|696.67|693.79|696.67|693.79|696.56|693.68|0
1653646190000|2022-05-27 10:09:50|696.91|694.03|696.91|694.03|696.91|694.03|696.91|694.03|0
1653646200000|2022-05-27 10:10:00|696.67|693.79|696.21|693.33|696.67|693.79|696.21|693.33|0
1653646210000|2022-05-27 10:10:10|695.51|692.63|695.05|692.17|695.98|693.1|695.05|692.17|0
1653646220000|2022-05-27 10:10:20|694.94|692.06|694.82|691.94|694.94|692.06|694.82|691.94|0
1653646230000|2022-05-27 10:10:30|695.51|692.63|695.28|692.4|695.51|692.63|695.28|692.4|0
1653646240000|2022-05-27 10:10:40|695.51|692.63|695.51|692.63|695.74|692.86|695.51|692.63|0
1653646250000|2022-05-27 10:10:50|695.74|692.86|695.51|692.63|695.74|692.86|695.51|692.63|0
1653646260000|2022-05-27 10:11:00|695.05|692.17|695.05|692.17|695.05|692.17|695.05|692.17|0
1653646270000|2022-05-27 10:11:10|694.82|691.94|694.82|691.94|694.82|691.94|694.82|691.94|0
1653646280000|2022-05-27 10:11:20|694.94|692.06|694.94|692.06|694.94|692.06|694.7|691.82|0
1653646290000|2022-05-27 10:11:30|694.82|691.94|694.82|691.94|694.82|691.94|694.82|691.94|0
1653646300000|2022-05-27 10:11:40|695.05|692.17|694.58|691.7|695.05|692.17|694.58|691.7|0
1653646310000|2022-05-27 10:11:50|694.7|691.82|694.7|691.82|694.7|691.82|694.58|691.7|0
1653646320000|2022-05-27 10:12:00|694.82|691.94|695.05|692.17|695.28|692.4|694.82|691.94|0
1653646330000|2022-05-27 10:12:10|694.94|692.06|695.05|692.17|695.05|692.17|694.94|692.06|0
1653646340000|2022-05-27 10:12:20|695.17|692.29|695.05|692.17|695.28|692.4|695.05|692.17|0
1653646350000|2022-05-27 10:12:30|695.28|692.4|695.05|692.17|695.28|692.4|695.05|692.17|0
1653646360000|2022-05-27 10:12:40|694.94|692.06|694.81|691.93|694.94|692.06|694.81|691.93|0
1653646380000|2022-05-27 10:13:00|694.58|691.7|694.47|691.59|694.58|691.7|694.47|691.59|0
1653646390000|2022-05-27 10:13:10|694.58|691.7|694.47|691.59|694.58|691.7|694.47|691.59|0
1653646400000|2022-05-27 10:13:20|694.35|691.47|694.35|691.47|694.35|691.47|694.35|691.47|0
1653646410000|2022-05-27 10:13:30|693.89|691.01|693.77|690.89|693.89|691.01|693.77|690.89|0
1653646420000|2022-05-27 10:13:40|693.89|691.01|693.89|691.01|694.01|691.13|693.89|691.01|0
1653646430000|2022-05-27 10:13:50|694.24|691.36|694.35|691.47|694.35|691.47|694.24|691.36|0
1653646440000|2022-05-27 10:14:00|694.24|691.36|694.12|691.24|694.24|691.36|694.12|691.24|0
1653646450000|2022-05-27 10:14:10|693.89|691.01|693.89|691.01|693.89|691.01|693.89|691.01|0
1653646460000|2022-05-27 10:14:20|694.01|691.13|693.65|690.77|694.01|691.13|693.65|690.77|0
1653646470000|2022-05-27 10:14:30|693.77|690.89|693.65|690.77|693.77|690.89|693.65|690.77|0
1653646480000|2022-05-27 10:14:40|693.42|690.54|693.42|690.54|693.42|690.54|693.42|690.54|0
1653646490000|2022-05-27 10:14:50|693.54|690.66|693.89|691.01|694.01|691.13|693.54|690.66|0
1653646500000|2022-05-27 10:15:00|693.65|690.77|693.42|690.54|693.65|690.77|693.42|690.54|0
1653646510000|2022-05-27 10:15:10|693.65|690.77|693.31|690.43|693.65|690.77|693.19|690.31|0
1653646520000|2022-05-27 10:15:20|693.42|690.54|692.96|690.08|693.42|690.54|692.96|690.08|0
1653646530000|2022-05-27 10:15:30|693.19|690.31|692.96|690.08|693.54|690.66|692.96|690.08|0
1653646540000|2022-05-27 10:15:40|693.19|690.31|693.89|691.01|693.89|691.01|693.19|690.31|0
1653646550000|2022-05-27 10:15:50|693.65|690.77|693.89|691.01|693.89|691.01|693.65|690.77|0
1653646560000|2022-05-27 10:16:00|694.12|691.24|694.01|691.13|694.12|691.24|693.77|690.89|0
1653646570000|2022-05-27 10:16:10|694.12|691.24|694.58|691.7|694.58|691.7|693.89|691.01|0
1653646580000|2022-05-27 10:16:20|694.12|691.24|693.89|691.01|694.12|691.24|693.89|691.01|0
1653646590000|2022-05-27 10:16:30|694.01|691.13|694.35|691.47|694.35|691.47|694.01|691.13|0
1653646600000|2022-05-27 10:16:40|694.12|691.24|694.35|691.47|694.35|691.47|694.12|691.24|0
1653646610000|2022-05-27 10:16:50|694.12|691.24|693.89|691.01|694.35|691.47|693.89|691.01|0
1653646650000|2022-05-27 10:17:30|694.35|691.47|694.01|691.13|694.35|691.47|694.01|691.13|0
1653646660000|2022-05-27 10:17:40|694.35|691.47|694.35|691.47|694.35|691.47|694.35|691.47|0
1653646670000|2022-05-27 10:17:50|694.58|691.7|694.7|691.82|694.7|691.82|694.58|691.7|0
1653646680000|2022-05-27 10:18:00|694.58|691.7|694.81|691.93|694.93|692.05|694.58|691.7|0
1653646690000|2022-05-27 10:18:10|694.93|692.05|694.81|691.93|694.93|692.05|694.81|691.93|0
1653646700000|2022-05-27 10:18:20|694.93|692.05|694.35|691.47|694.93|692.05|694.35|691.47|0
1653646710000|2022-05-27 10:18:30|694.7|691.82|694.58|691.7|694.7|691.82|694.58|691.7|0
1653646720000|2022-05-27 10:18:40|694.7|691.82|694.47|691.59|694.81|691.93|694.47|691.59|0
1653646730000|2022-05-27 10:18:50|694.58|691.7|694.81|691.93|694.81|691.93|694.58|691.7|0
1653646740000|2022-05-27 10:19:00|695.05|692.17|695.28|692.4|695.51|692.63|695.05|692.17|0
1653646750000|2022-05-27 10:19:10|695.17|692.29|695.28|692.4|695.28|692.4|695.17|692.29|0
1653646760000|2022-05-27 10:19:20|695.51|692.63|695.4|692.52|695.51|692.63|695.4|692.52|0
1653646770000|2022-05-27 10:19:30|695.51|692.63|695.51|692.63|695.51|692.63|695.4|692.52|0
1653646780000|2022-05-27 10:19:40|695.74|692.86|695.74|692.86|695.74|692.86|695.51|692.63|0
1653646790000|2022-05-27 10:19:50|695.51|692.63|695.74|692.86|695.74|692.86|695.51|692.63|0
1653646800000|2022-05-27 10:20:00|696.1|693.22|695.74|692.86|696.21|693.33|695.74|692.86|0
1653646810000|2022-05-27 10:20:10|695.05|692.17|695.17|692.29|695.17|692.29|695.05|692.17|0
1653646820000|2022-05-27 10:20:20|695.05|692.17|695.4|692.52|695.4|692.52|695.05|692.17|0
1653646830000|2022-05-27 10:20:30|695.28|692.4|695.51|692.63|695.51|692.63|695.28|692.4|0
1653646840000|2022-05-27 10:20:40|695.63|692.75|695.51|692.63|695.74|692.86|695.51|692.63|0
1653646850000|2022-05-27 10:20:50|695.63|692.75|695.98|693.1|695.98|693.1|695.51|692.63|0
1653646860000|2022-05-27 10:21:00|696.1|693.22|696.21|693.33|696.21|693.33|696.1|693.22|0
1653646870000|2022-05-27 10:21:10|696.44|693.56|696.79|693.91|696.79|693.91|696.44|693.56|0
1653646880000|2022-05-27 10:21:20|696.67|693.79|696.9|694.02|696.9|694.02|696.67|693.79|0
1653646890000|2022-05-27 10:21:30|696.67|693.79|696.9|694.02|696.9|694.02|696.67|693.79|0
1653646900000|2022-05-27 10:21:40|696.67|693.79|696.67|693.79|696.67|693.79|696.67|693.79|0
1653646910000|2022-05-27 10:21:50|696.9|694.02|696.9|694.02|696.9|694.02|696.67|693.79|0
1653646920000|2022-05-27 10:22:00|696.67|693.79|696.56|693.68|696.67|693.79|696.56|693.68|0
1653646930000|2022-05-27 10:22:10|696.67|693.79|696.67|693.79|696.79|693.91|696.67|693.79|0
1653646940000|2022-05-27 10:22:20|696.79|693.91|696.44|693.56|696.79|693.91|696.44|693.56|0
1653646950000|2022-05-27 10:22:30|696.33|693.45|695.86|692.98|696.33|693.45|695.86|692.98|0
1653646960000|2022-05-27 10:22:40|695.74|692.86|695.63|692.75|695.74|692.86|695.51|692.63|0
1653646970000|2022-05-27 10:22:50|695.51|692.63|695.63|692.75|695.74|692.86|695.51|692.63|0
1653646980000|2022-05-27 10:23:00|695.74|692.86|695.28|692.4|695.74|692.86|695.28|692.4|0
1653646990000|2022-05-27 10:23:10|695.51|692.63|695.51|692.63|695.51|692.63|695.51|692.63|0
1653647000000|2022-05-27 10:23:20|695.4|692.52|695.4|692.52|695.4|692.52|695.4|692.52|0
1653647010000|2022-05-27 10:23:30|695.28|692.4|695.51|692.63|695.51|692.63|695.28|692.4|0
1653647030000|2022-05-27 10:23:50|695.28|692.4|695.28|692.4|695.28|692.4|695.28|692.4|0
1653647040000|2022-05-27 10:24:00|695.51|692.63|695.28|692.4|695.51|692.63|695.28|692.4|0
1653647050000|2022-05-27 10:24:10|695.4|692.52|695.28|692.4|695.4|692.52|695.28|692.4|0
1653647060000|2022-05-27 10:24:20|695.4|692.52|695.28|692.4|695.4|692.52|695.28|692.4|0
1653647070000|2022-05-27 10:24:30|695.4|692.52|695.4|692.52|695.4|692.52|695.4|692.52|0
1653647080000|2022-05-27 10:24:40|695.28|692.4|695.05|692.17|695.28|692.4|695.05|692.17|0
1653647090000|2022-05-27 10:24:50|694.81|691.93|695.05|692.17|695.05|692.17|694.81|691.93|0
1653647100000|2022-05-27 10:25:00|694.93|692.05|694.81|691.93|695.05|692.17|694.81|691.93|0
1653647110000|2022-05-27 10:25:10|695.04|692.16|694.81|691.93|695.04|692.16|694.81|691.93|0
1653647150000|2022-05-27 10:25:50|694.93|692.05|694.93|692.05|694.93|692.05|694.93|692.05|0
1653647160000|2022-05-27 10:26:00|694.81|691.93|694.81|691.93|694.81|691.93|694.81|691.93|0
1653647170000|2022-05-27 10:26:10|695.04|692.16|695.04|692.16|695.04|692.16|695.04|692.16|0
1653647180000|2022-05-27 10:26:20|694.58|691.7|694.58|691.7|694.58|691.7|694.58|691.7|0
1653647190000|2022-05-27 10:26:30|694.35|691.47|694.12|691.24|694.35|691.47|694.12|691.24|0
1653647200000|2022-05-27 10:26:40|693.88|691|694.12|691.24|694.12|691.24|693.88|691|0
1653647210000|2022-05-27 10:26:50|694.58|691.7|694.58|691.7|694.7|691.82|694.47|691.59|0
1653647220000|2022-05-27 10:27:00|694.35|691.47|694.81|691.93|694.81|691.93|694.35|691.47|0
1653647240000|2022-05-27 10:27:20|694.93|692.05|695.04|692.16|695.28|692.4|694.81|691.93|0
1653647250000|2022-05-27 10:27:30|695.28|692.4|695.4|692.52|695.4|692.52|695.28|692.4|0
1653647260000|2022-05-27 10:27:40|695.28|692.4|695.28|692.4|695.28|692.4|695.04|692.16|0
1653647280000|2022-05-27 10:28:00|695.51|692.63|695.28|692.4|695.51|692.63|695.28|692.4|0
1653647290000|2022-05-27 10:28:10|695.17|692.29|695.17|692.29|695.17|692.29|695.04|692.16|0
1653647300000|2022-05-27 10:28:20|695.04|692.16|694.58|691.7|695.04|692.16|694.58|691.7|0
1653647310000|2022-05-27 10:28:30|694.47|691.59|694.58|691.7|694.58|691.7|694.47|691.59|0
1653647320000|2022-05-27 10:28:40|694.47|691.59|694.58|691.7|694.58|691.7|694.47|691.59|0
1653647330000|2022-05-27 10:28:50|694.35|691.47|695.28|692.4|695.28|692.4|694.35|691.47|0
1653647340000|2022-05-27 10:29:00|695.04|692.16|694.81|691.93|695.04|692.16|694.81|691.93|0
1653647350000|2022-05-27 10:29:10|695.04|692.16|695.04|692.16|695.04|692.16|695.04|692.16|0
1653647360000|2022-05-27 10:29:20|694.81|691.93|694.81|691.93|694.81|691.93|694.81|691.93|0
1653647370000|2022-05-27 10:29:30|694.7|691.82|694.7|691.82|694.7|691.82|694.7|691.82|0
1653647380000|2022-05-27 10:29:40|694.81|691.93|694.81|691.93|695.04|692.16|694.81|691.93|0
1653647390000|2022-05-27 10:29:50|694.58|691.7|694.58|691.7|694.58|691.7|694.58|691.7|0
1653647400000|2022-05-27 10:30:00|694.35|691.47|694.35|691.47|694.47|691.59|694.12|691.24|0
1653647410000|2022-05-27 10:30:10|694.58|691.7|694.35|691.47|694.58|691.7|694.35|691.47|0
1653647420000|2022-05-27 10:30:20|694.12|691.24|693.88|691|694.24|691.36|693.88|691|0
1653647430000|2022-05-27 10:30:30|694.12|691.24|694.24|691.36|694.24|691.36|694.11|691.23|0
1653647440000|2022-05-27 10:30:40|694.35|691.47|694.81|691.93|694.81|691.93|694.35|691.47|0
1653647450000|2022-05-27 10:30:50|694.7|691.82|694.81|691.93|694.81|691.93|694.7|691.82|0
1653647460000|2022-05-27 10:31:00|694.7|691.82|694.58|691.7|694.7|691.82|694.58|691.7|0
1653647470000|2022-05-27 10:31:10|694.81|691.93|694.58|691.7|694.81|691.93|694.58|691.7|0
1653647480000|2022-05-27 10:31:20|694.81|691.93|695.04|692.16|695.04|692.16|694.81|691.93|0
1653647490000|2022-05-27 10:31:30|694.93|692.05|694.81|691.93|695.04|692.16|694.81|691.93|0
1653647500000|2022-05-27 10:31:40|694.93|692.05|694.93|692.05|694.93|692.05|694.93|692.05|0
1653647510000|2022-05-27 10:31:50|694.81|691.93|695.28|692.4|695.28|692.4|694.81|691.93|0
1653647520000|2022-05-27 10:32:00|695.04|692.16|694.81|691.93|695.16|692.28|694.81|691.93|0
1653647530000|2022-05-27 10:32:10|694.93|692.05|695.04|692.16|695.4|692.52|694.93|692.05|0
1653647540000|2022-05-27 10:32:20|695.16|692.28|695.16|692.28|695.16|692.28|695.16|692.28|0
1653647550000|2022-05-27 10:32:30|695.04|692.16|695.51|692.63|695.51|692.63|695.04|692.16|0
1653647560000|2022-05-27 10:32:40|695.28|692.4|695.28|692.4|695.28|692.4|695.28|692.4|0
1653647580000|2022-05-27 10:33:00|695.04|692.16|695.28|692.4|695.28|692.4|695.04|692.16|0
1653647590000|2022-05-27 10:33:10|695.04|692.16|695.04|692.16|695.04|692.16|695.04|692.16|0
1653647600000|2022-05-27 10:33:20|695.28|692.4|695.28|692.4|695.28|692.4|695.28|692.4|0
1653647620000|2022-05-27 10:33:40|695.16|692.28|695.51|692.63|695.51|692.63|695.16|692.28|0
1653647630000|2022-05-27 10:33:50|695.74|692.86|695.74|692.86|695.74|692.86|695.74|692.86|0
1653647650000|2022-05-27 10:34:10|695.97|693.09|695.74|692.86|695.97|693.09|695.74|692.86|0
1653647660000|2022-05-27 10:34:20|695.51|692.63|695.51|692.63|695.63|692.75|695.51|692.63|0
1653647670000|2022-05-27 10:34:30|695.63|692.75|695.74|692.86|695.74|692.86|695.63|692.75|0
1653647680000|2022-05-27 10:34:40|695.51|692.63|695.51|692.63|695.51|692.63|695.51|692.63|0
1653647690000|2022-05-27 10:34:50|695.28|692.4|695.28|692.4|695.28|692.4|695.28|692.4|0
1653647700000|2022-05-27 10:35:00|695.16|692.28|695.04|692.16|695.16|692.28|695.04|692.16|0
1653647710000|2022-05-27 10:35:10|695.28|692.4|695.04|692.16|695.28|692.4|695.04|692.16|0
1653647720000|2022-05-27 10:35:20|694.81|691.93|694.7|691.82|694.81|691.93|694.7|691.82|0
1653647730000|2022-05-27 10:35:30|694.81|691.93|694.58|691.7|694.81|691.93|694.58|691.7|0
1653647740000|2022-05-27 10:35:40|695.04|692.16|694.81|691.93|695.04|692.16|694.81|691.93|0
1653647750000|2022-05-27 10:35:50|694.93|692.05|694.93|692.05|694.93|692.05|694.93|692.05|0
1653647760000|2022-05-27 10:36:00|695.04|692.16|694.81|691.93|695.04|692.16|694.81|691.93|0
1653647770000|2022-05-27 10:36:10|694.93|692.05|695.16|692.28|695.28|692.4|694.93|692.05|0
1653647780000|2022-05-27 10:36:20|695.28|692.4|695.04|692.16|695.28|692.4|695.04|692.16|0
1653647790000|2022-05-27 10:36:30|694.93|692.05|694.93|692.05|695.04|692.16|694.93|692.05|0
1653647800000|2022-05-27 10:36:40|695.04|692.16|695.51|692.63|695.51|692.63|695.04|692.16|0
1653647810000|2022-05-27 10:36:50|695.74|692.86|695.74|692.86|695.74|692.86|695.51|692.63|0
1653647820000|2022-05-27 10:37:00|695.97|693.09|696.2|693.32|696.2|693.32|695.97|693.09|0
1653647830000|2022-05-27 10:37:10|696.09|693.21|695.97|693.09|696.09|693.21|695.97|693.09|0
1653647840000|2022-05-27 10:37:20|695.74|692.86|695.97|693.09|695.97|693.09|695.74|692.86|0
1653647850000|2022-05-27 10:37:30|695.86|692.98|696.2|693.32|696.2|693.32|695.86|692.98|0
1653647860000|2022-05-27 10:37:40|695.97|693.09|696.2|693.32|696.2|693.32|695.97|693.09|0
1653647870000|2022-05-27 10:37:50|695.97|693.09|695.97|693.09|695.97|693.09|695.97|693.09|0
1653647880000|2022-05-27 10:38:00|695.86|692.98|696.2|693.32|696.2|693.32|695.86|692.98|0
1653647890000|2022-05-27 10:38:10|695.97|693.09|696.09|693.21|696.2|693.32|695.97|693.09|0
1653647900000|2022-05-27 10:38:20|695.97|693.09|695.97|693.09|696.09|693.21|695.97|693.09|0
1653647910000|2022-05-27 10:38:30|696.2|693.32|696.09|693.21|696.2|693.32|696.09|693.21|0
1653647920000|2022-05-27 10:38:40|695.97|693.09|695.74|692.86|695.97|693.09|695.74|692.86|0
1653647930000|2022-05-27 10:38:50|695.51|692.63|695.51|692.63|695.51|692.63|695.4|692.52|0
1653647940000|2022-05-27 10:39:00|695.04|692.16|695.27|692.39|695.27|692.39|695.04|692.16|0
1653647950000|2022-05-27 10:39:10|695.16|692.28|694.81|691.93|695.27|692.39|694.81|691.93|0
1653647960000|2022-05-27 10:39:20|695.04|692.16|694.93|692.05|695.04|692.16|694.81|691.93|0
1653647970000|2022-05-27 10:39:30|695.04|692.16|695.04|692.16|695.04|692.16|695.04|692.16|0
1653647990000|2022-05-27 10:39:50|695.27|692.39|695.51|692.63|695.51|692.63|695.27|692.39|0
1653648000000|2022-05-27 10:40:00|695.74|692.86|695.74|692.86|695.74|692.86|695.74|692.86|0
1653648010000|2022-05-27 10:40:10|695.51|692.63|695.74|692.86|695.74|692.86|695.51|692.63|0
1653648020000|2022-05-27 10:40:20|695.63|692.75|695.04|692.16|695.63|692.75|695.04|692.16|0
1653648030000|2022-05-27 10:40:30|695.51|692.63|695.27|692.39|695.51|692.63|695.27|692.39|0
1653648040000|2022-05-27 10:40:40|695.51|692.63|695.27|692.39|695.51|692.63|695.27|692.39|0
1653648050000|2022-05-27 10:40:50|695.04|692.16|694.81|691.93|695.04|692.16|694.81|691.93|0
1653648060000|2022-05-27 10:41:00|694.58|691.7|694.35|691.47|694.58|691.7|694.11|691.23|0
1653648070000|2022-05-27 10:41:10|694.58|691.7|694.35|691.47|694.58|691.7|694.35|691.47|0
1653648080000|2022-05-27 10:41:20|694.11|691.23|694.11|691.23|694.35|691.47|694.11|691.23|0
1653648090000|2022-05-27 10:41:30|693.88|691|694.47|691.59|694.47|691.59|693.88|691|0
1653648100000|2022-05-27 10:41:40|694.35|691.47|694.58|691.7|694.58|691.7|694.35|691.47|0
1653648110000|2022-05-27 10:41:50|694.35|691.47|694.81|691.93|694.81|691.93|694.35|691.47|0
1653648130000|2022-05-27 10:42:10|695.04|692.16|695.04|692.16|695.27|692.39|695.04|692.16|0
1653648140000|2022-05-27 10:42:20|695.27|692.39|695.04|692.16|695.27|692.39|695.04|692.16|0
1653648150000|2022-05-27 10:42:30|694.81|691.93|695.04|692.16|695.04|692.16|694.81|691.93|0
1653648160000|2022-05-27 10:42:40|694.81|691.93|695.04|692.16|695.04|692.16|694.81|691.93|0
1653648170000|2022-05-27 10:42:50|695.27|692.39|694.93|692.05|695.27|692.39|694.93|692.05|0
1653648180000|2022-05-27 10:43:00|695.04|692.16|694.7|691.82|695.04|692.16|694.7|691.82|0
1653648190000|2022-05-27 10:43:10|694.81|691.93|694.81|691.93|694.81|691.93|694.81|691.93|0
1653648200000|2022-05-27 10:43:20|695.04|692.16|695.04|692.16|695.04|692.16|694.93|692.05|0
1653648220000|2022-05-27 10:43:40|695.16|692.28|695.39|692.51|695.39|692.51|695.16|692.28|0
1653648230000|2022-05-27 10:43:50|695.27|692.39|695.86|692.98|695.86|692.98|695.27|692.39|0
1653648240000|2022-05-27 10:44:00|695.97|693.09|695.63|692.75|695.97|693.09|695.63|692.75|0
1653648250000|2022-05-27 10:44:10|695.51|692.63|695.27|692.39|695.51|692.63|695.27|692.39|0
1653648280000|2022-05-27 10:44:40|695.04|692.16|695.04|692.16|695.04|692.16|695.04|692.16|0
1653648290000|2022-05-27 10:44:50|695.27|692.39|695.04|692.16|695.27|692.39|695.04|692.16|0
1653648300000|2022-05-27 10:45:00|694.81|691.93|695.04|692.16|695.04|692.16|694.81|691.93|0
1653648310000|2022-05-27 10:45:10|695.27|692.39|695.27|692.39|695.27|692.39|695.27|692.39|0
1653648320000|2022-05-27 10:45:20|695.04|692.16|695.04|692.16|695.04|692.16|695.04|692.16|0
1653648330000|2022-05-27 10:45:30|694.93|692.05|695.04|692.16|695.04|692.16|694.93|692.05|0
1653648350000|2022-05-27 10:45:50|695.27|692.39|695.51|692.63|695.51|692.63|695.27|692.39|0
1653648360000|2022-05-27 10:46:00|695.39|692.51|695.27|692.39|695.39|692.51|695.27|692.39|0
1653648390000|2022-05-27 10:46:30|695.16|692.28|695.27|692.39|695.27|692.39|695.16|692.28|0
1653648400000|2022-05-27 10:46:40|695.16|692.28|695.16|692.28|695.16|692.28|695.16|692.28|0
1653648410000|2022-05-27 10:46:50|695.27|692.39|695.16|692.28|695.27|692.39|695.16|692.28|0
1653648420000|2022-05-27 10:47:00|695.27|692.39|695.04|692.16|695.27|692.39|695.04|692.16|0
1653648440000|2022-05-27 10:47:20|694.81|691.93|694.81|691.93|694.81|691.93|694.81|691.93|0
1653648450000|2022-05-27 10:47:30|694.7|691.82|694.81|691.93|694.81|691.93|694.7|691.82|0
1653648460000|2022-05-27 10:47:40|695.04|692.16|695.04|692.16|695.04|692.16|695.04|692.16|0
1653648470000|2022-05-27 10:47:50|695.51|692.63|695.27|692.39|695.51|692.63|695.27|692.39|0
1653648480000|2022-05-27 10:48:00|695.39|692.51|695.51|692.63|695.51|692.63|695.39|692.51|0
1653648490000|2022-05-27 10:48:10|695.63|692.75|695.74|692.86|695.74|692.86|695.63|692.75|0
1653648500000|2022-05-27 10:48:20|695.51|692.63|695.63|692.75|695.63|692.75|695.51|692.63|0
1653648510000|2022-05-27 10:48:30|695.74|692.86|695.63|692.75|695.74|692.86|695.51|692.63|0
1653648520000|2022-05-27 10:48:40|695.74|692.86|695.74|692.86|695.97|693.09|695.74|692.86|0
1653648530000|2022-05-27 10:48:50|695.86|692.98|695.97|693.09|695.97|693.09|695.86|692.98|0
1653648540000|2022-05-27 10:49:00|696.09|693.21|696.32|693.44|696.32|693.44|696.09|693.21|0
1653648550000|2022-05-27 10:49:10|696.44|693.56|696.44|693.56|696.44|693.56|696.44|693.56|0
1653648560000|2022-05-27 10:49:20|696.32|693.44|696.2|693.32|696.32|693.44|696.2|693.32|0
1653648570000|2022-05-27 10:49:30|696.56|693.68|696.44|693.56|696.67|693.79|696.44|693.56|0
1653648580000|2022-05-27 10:49:40|696.43|693.55|696.2|693.32|696.43|693.55|696.2|693.32|0
1653648590000|2022-05-27 10:49:50|696.43|693.55|696.43|693.55|696.43|693.55|696.43|693.55|0
1653648600000|2022-05-27 10:50:00|696.32|693.44|696.43|693.55|696.43|693.55|696.32|693.44|0
1653648610000|2022-05-27 10:50:10|696.2|693.32|696.43|693.55|696.43|693.55|696.2|693.32|0
1653648620000|2022-05-27 10:50:20|696.56|693.68|696.67|693.79|696.67|693.79|696.2|693.32|0
1653648630000|2022-05-27 10:50:30|696.9|694.02|696.9|694.02|696.9|694.02|696.67|693.79|0
1653648640000|2022-05-27 10:50:40|697.13|694.25|697.83|694.95|697.83|694.95|697.13|694.25|0
1653648650000|2022-05-27 10:50:50|697.6|694.72|697.36|694.48|697.6|694.72|697.36|694.48|0
1653648660000|2022-05-27 10:51:00|697.13|694.25|697.13|694.25|697.13|694.25|697.02|694.14|0
1653648670000|2022-05-27 10:51:10|695.97|693.09|695.63|692.75|695.97|693.09|695.51|692.63|0
1653648680000|2022-05-27 10:51:20|695.51|692.63|695.97|693.09|695.97|693.09|695.51|692.63|0
1653648690000|2022-05-27 10:51:30|696.43|693.55|696.67|693.79|696.67|693.79|696.43|693.55|0
1653648700000|2022-05-27 10:51:40|696.43|693.55|696.56|693.68|696.56|693.68|696.43|693.55|0
1653648710000|2022-05-27 10:51:50|696.43|693.55|696.56|693.68|696.56|693.68|696.43|693.55|0
1653648720000|2022-05-27 10:52:00|696.67|693.79|696.67|693.79|696.67|693.79|696.67|693.79|0
1653648730000|2022-05-27 10:52:10|696.9|694.02|696.9|694.02|696.9|694.02|696.9|694.02|0
1653648740000|2022-05-27 10:52:20|697.13|694.25|696.9|694.02|697.13|694.25|696.9|694.02|0
1653648750000|2022-05-27 10:52:30|696.67|693.79|696.67|693.79|696.67|693.79|696.67|693.79|0
1653648760000|2022-05-27 10:52:40|696.79|693.91|696.67|693.79|696.9|694.02|696.67|693.79|0
1653648770000|2022-05-27 10:52:50|696.43|693.55|696.43|693.55|696.43|693.55|696.43|693.55|0
1653648780000|2022-05-27 10:53:00|696.67|693.79|696.43|693.55|696.67|693.79|696.43|693.55|0
1653648810000|2022-05-27 10:53:30|696.67|693.79|694.81|691.93|696.67|693.79|694.81|691.93|0
1653648820000|2022-05-27 10:53:40|695.04|692.16|694.81|691.93|695.04|692.16|694.81|691.93|0
1653648830000|2022-05-27 10:53:50|695.27|692.39|695.5|692.62|695.5|692.62|695.27|692.39|0
1653648850000|2022-05-27 10:54:10|695.27|692.39|695.27|692.39|695.39|692.51|695.27|692.39|0
1653648860000|2022-05-27 10:54:20|694.58|691.7|694.11|691.23|694.58|691.7|694.11|691.23|0
1653648870000|2022-05-27 10:54:30|693.53|690.65|693.41|690.53|693.65|690.77|693.41|690.53|0
1653648880000|2022-05-27 10:54:40|693.18|690.3|692.25|689.37|693.18|690.3|692.25|689.37|0
1653648890000|2022-05-27 10:54:50|692.49|689.61|692.72|689.84|692.72|689.84|692.49|689.61|0
1653648900000|2022-05-27 10:55:00|692.95|690.07|691.68|688.8|692.95|690.07|691.68|688.8|0
1653648910000|2022-05-27 10:55:10|691.21|688.33|690.86|687.98|691.21|688.33|690.86|687.98|0
1653648920000|2022-05-27 10:55:20|691.33|688.45|691.56|688.68|691.56|688.68|691.21|688.33|0
1653648930000|2022-05-27 10:55:30|691.68|688.8|692.49|689.61|692.49|689.61|691.68|688.8|0
1653648940000|2022-05-27 10:55:40|692.72|689.84|692.95|690.07|692.95|690.07|692.72|689.84|0
1653648950000|2022-05-27 10:55:50|692.49|689.61|692.49|689.61|692.49|689.61|692.49|689.61|0
1653648960000|2022-05-27 10:56:00|692.25|689.37|692.02|689.14|692.25|689.37|691.79|688.91|0
1653648970000|2022-05-27 10:56:10|692.25|689.37|692.25|689.37|692.49|689.61|692.25|689.37|0
1653648980000|2022-05-27 10:56:20|692.72|689.84|692.49|689.61|692.72|689.84|692.49|689.61|0
1653648990000|2022-05-27 10:56:30|692.72|689.84|692.72|689.84|692.72|689.84|692.72|689.84|0
1653649000000|2022-05-27 10:56:40|692.95|690.07|692.72|689.84|692.95|690.07|692.72|689.84|0
1653649010000|2022-05-27 10:56:50|692.95|690.07|693.18|690.3|693.18|690.3|692.95|690.07|0
1653649020000|2022-05-27 10:57:00|693.41|690.53|693.53|690.65|693.53|690.65|693.3|690.42|0
1653649030000|2022-05-27 10:57:10|693.41|690.53|693.65|690.77|693.65|690.77|693.18|690.3|0
1653649040000|2022-05-27 10:57:20|693.77|690.89|694|691.12|694|691.12|693.77|690.89|0
1653649050000|2022-05-27 10:57:30|693.88|691|693.65|690.77|693.88|691|693.65|690.77|0
1653649070000|2022-05-27 10:57:50|693.18|690.3|693.07|690.19|693.18|690.3|693.07|690.19|0
1653649080000|2022-05-27 10:58:00|693.18|690.3|692.95|690.07|693.18|690.3|692.72|689.84|0
1653649090000|2022-05-27 10:58:10|692.72|689.84|692.72|689.84|692.72|689.84|692.72|689.84|0
1653649100000|2022-05-27 10:58:20|692.61|689.73|692.72|689.84|692.72|689.84|692.61|689.73|0
1653649110000|2022-05-27 10:58:30|692.61|689.73|692.48|689.6|692.61|689.73|692.48|689.6|0
1653649120000|2022-05-27 10:58:40|692.37|689.49|692.37|689.49|692.37|689.49|692.37|689.49|0
1653649130000|2022-05-27 10:58:50|692.25|689.37|692.25|689.37|692.25|689.37|692.02|689.14|0
1653649140000|2022-05-27 10:59:00|692.02|689.14|692.02|689.14|692.02|689.14|692.02|689.14|0
1653649150000|2022-05-27 10:59:10|691.45|688.57|691.32|688.44|691.45|688.57|691.32|688.44|0
1653649160000|2022-05-27 10:59:20|691.56|688.68|691.79|688.91|691.79|688.91|691.32|688.44|0
1653649170000|2022-05-27 10:59:30|692.02|689.14|692.48|689.6|692.48|689.6|692.02|689.14|0
1653649190000|2022-05-27 10:59:50|692.25|689.37|691.32|688.44|692.25|689.37|691.32|688.44|0
1653649200000|2022-05-27 11:00:00|692.48|689.6|692.25|689.37|692.72|689.84|692.25|689.37|0
1653649210000|2022-05-27 11:00:10|692.48|689.6|693.18|690.3|693.18|690.3|692.48|689.6|0
1653649220000|2022-05-27 11:00:20|692.95|690.07|693.18|690.3|693.18|690.3|692.95|690.07|0
1653649230000|2022-05-27 11:00:30|693.3|690.42|693.18|690.3|693.41|690.53|693.18|690.3|0
1653649240000|2022-05-27 11:00:40|693.65|690.77|693.65|690.77|693.88|691|693.65|690.77|0
1653649250000|2022-05-27 11:00:50|693.88|691|693.88|691|693.88|691|693.88|691|0
1653649260000|2022-05-27 11:01:00|694.11|691.23|694|691.12|694.11|691.23|694|691.12|0
1653649270000|2022-05-27 11:01:10|693.65|690.77|693.41|690.53|693.65|690.77|693.41|690.53|0
1653649280000|2022-05-27 11:01:20|693.18|690.3|693.41|690.53|693.41|690.53|693.18|690.3|0
1653649290000|2022-05-27 11:01:30|693.65|690.77|693.41|690.53|693.65|690.77|693.41|690.53|0
1653649300000|2022-05-27 11:01:40|693.18|690.3|692.95|690.07|693.18|690.3|692.95|690.07|0
1653649310000|2022-05-27 11:01:50|692.72|689.84|693.3|690.42|693.3|690.42|692.72|689.84|0
1653649320000|2022-05-27 11:02:00|693.18|690.3|693.18|690.3|693.18|690.3|692.95|690.07|0
1653649330000|2022-05-27 11:02:10|693.41|690.53|693.41|690.53|693.53|690.65|693.41|690.53|0
1653649340000|2022-05-27 11:02:20|693.65|690.77|693.41|690.53|693.65|690.77|693.41|690.53|0
1653649350000|2022-05-27 11:02:30|693.53|690.65|693.88|691|693.88|691|693.41|690.53|0
1653649360000|2022-05-27 11:02:40|694.11|691.23|694.11|691.23|694.11|691.23|694.11|691.23|0
1653649370000|2022-05-27 11:02:50|694.34|691.46|694.11|691.23|694.34|691.46|694.11|691.23|0
1653649380000|2022-05-27 11:03:00|693.88|691|694.11|691.23|694.11|691.23|693.88|691|0
1653649390000|2022-05-27 11:03:10|694.34|691.46|694.11|691.23|694.34|691.46|694.11|691.23|0
1653649400000|2022-05-27 11:03:20|693.88|691|693.64|690.76|693.88|691|693.64|690.76|0
1653649410000|2022-05-27 11:03:30|694|691.12|693.88|691|694|691.12|693.88|691|0
1653649420000|2022-05-27 11:03:40|693.64|690.76|693.88|691|693.88|691|693.64|690.76|0
1653649430000|2022-05-27 11:03:50|693.64|690.76|693.77|690.89|693.77|690.89|693.64|690.76|0
1653649440000|2022-05-27 11:04:00|693.41|690.53|693.64|690.76|693.88|691|693.41|690.53|0
1653649450000|2022-05-27 11:04:10|693.53|690.65|693.64|690.76|693.64|690.76|693.41|690.53|0
1653649460000|2022-05-27 11:04:20|694.11|691.23|694.34|691.46|694.34|691.46|694.11|691.23|0
1653649470000|2022-05-27 11:04:30|694.57|691.69|694.57|691.69|694.69|691.81|694.57|691.69|0
1653649480000|2022-05-27 11:04:40|694.81|691.93|695.04|692.16|695.04|692.16|694.81|691.93|0
1653649490000|2022-05-27 11:04:50|694.81|691.93|694.93|692.05|695.04|692.16|694.81|691.93|0
1653649500000|2022-05-27 11:05:00|695.27|692.39|695.27|692.39|695.5|692.62|695.27|692.39|0
1653649510000|2022-05-27 11:05:10|695.16|692.28|695.27|692.39|695.27|692.39|695.16|692.28|0
1653649520000|2022-05-27 11:05:20|695.04|692.16|695.27|692.39|695.27|692.39|695.04|692.16|0
1653649530000|2022-05-27 11:05:30|695.04|692.16|694.34|691.46|695.04|692.16|694.34|691.46|0
1653649540000|2022-05-27 11:05:40|694.81|691.93|694.81|691.93|694.81|691.93|694.57|691.69|0
1653649550000|2022-05-27 11:05:50|695.04|692.16|694.34|691.46|695.04|692.16|694.34|691.46|0
1653649560000|2022-05-27 11:06:00|694.11|691.23|694.23|691.35|694.23|691.35|694.11|691.23|0
1653649570000|2022-05-27 11:06:10|694.34|691.46|695.04|692.16|695.27|692.39|694.34|691.46|0
1653649580000|2022-05-27 11:06:20|695.16|692.28|695.04|692.16|695.16|692.28|695.04|692.16|0
1653649590000|2022-05-27 11:06:30|694.81|691.93|695.27|692.39|695.27|692.39|694.81|691.93|0
1653649600000|2022-05-27 11:06:40|695.39|692.51|695.5|692.62|695.5|692.62|695.39|692.51|0
1653649610000|2022-05-27 11:06:50|695.97|693.09|695.62|692.74|695.97|693.09|695.62|692.74|0
1653649620000|2022-05-27 11:07:00|695.73|692.85|695.97|693.09|695.97|693.09|695.73|692.85|0
1653649630000|2022-05-27 11:07:10|695.73|692.85|696.2|693.32|696.2|693.32|695.73|692.85|0
1653649640000|2022-05-27 11:07:20|695.97|693.09|695.97|693.09|695.97|693.09|695.97|693.09|0
1653649650000|2022-05-27 11:07:30|695.27|692.39|694.11|691.23|695.27|692.39|694.11|691.23|0
1653649660000|2022-05-27 11:07:40|694.34|691.46|694.11|691.23|694.34|691.46|694.11|691.23|0
1653649670000|2022-05-27 11:07:50|693.88|691|694.11|691.23|694.11|691.23|693.41|690.53|0
1653649680000|2022-05-27 11:08:00|693.88|691|694|691.12|694|691.12|693.88|691|0
1653649690000|2022-05-27 11:08:10|694.11|691.23|693.88|691|694.11|691.23|693.88|691|0
1653649700000|2022-05-27 11:08:20|693.64|690.76|693.53|690.65|693.64|690.76|693.41|690.53|0
1653649710000|2022-05-27 11:08:30|693.41|690.53|693.41|690.53|693.88|691|693.41|690.53|0
1653649720000|2022-05-27 11:08:40|693.64|690.76|693.64|690.76|693.64|690.76|693.64|690.76|0
1653649730000|2022-05-27 11:08:50|693.53|690.65|693.64|690.76|693.64|690.76|693.53|690.65|0
1653649740000|2022-05-27 11:09:00|693.41|690.53|693.41|690.53|693.64|690.76|693.41|690.53|0
1653649750000|2022-05-27 11:09:10|693.64|690.76|693.64|690.76|693.64|690.76|693.41|690.53|0
1653649760000|2022-05-27 11:09:20|693.88|691|693.88|691|693.88|691|693.88|691|0
1653649770000|2022-05-27 11:09:30|694|691.12|694.11|691.23|694.11|691.23|694|691.12|0
1653649780000|2022-05-27 11:09:40|694.34|691.46|694.34|691.46|694.34|691.46|694.34|691.46|0
1653649790000|2022-05-27 11:09:50|694.57|691.69|694.57|691.69|694.57|691.69|694.57|691.69|0
1653649800000|2022-05-27 11:10:00|694.8|691.92|694.8|691.92|695.04|692.16|694.8|691.92|0
1653649810000|2022-05-27 11:10:10|695.27|692.39|695.27|692.39|695.27|692.39|695.27|692.39|0
1653649820000|2022-05-27 11:10:20|695.5|692.62|695.04|692.16|695.5|692.62|694.93|692.05|0
1653649840000|2022-05-27 11:10:40|694.8|691.92|695.27|692.39|695.27|692.39|694.8|691.92|0
1653649850000|2022-05-27 11:10:50|695.5|692.62|695.73|692.85|695.73|692.85|695.27|692.39|0
1653649860000|2022-05-27 11:11:00|695.85|692.97|695.73|692.85|695.85|692.97|695.73|692.85|0
1653649870000|2022-05-27 11:11:10|695.5|692.62|695.73|692.85|695.73|692.85|695.5|692.62|0
1653649880000|2022-05-27 11:11:20|695.5|692.62|695.73|692.85|695.73|692.85|695.27|692.39|0
1653649890000|2022-05-27 11:11:30|695.27|692.39|695.27|692.39|695.27|692.39|695.27|692.39|0
1653649910000|2022-05-27 11:11:50|695.04|692.16|695.27|692.39|695.27|692.39|695.04|692.16|0
1653649920000|2022-05-27 11:12:00|695.39|692.51|695.39|692.51|695.39|692.51|695.39|692.51|0
1653649930000|2022-05-27 11:12:10|695.5|692.62|695.5|692.62|695.5|692.62|695.5|692.62|0
1653649940000|2022-05-27 11:12:20|695.73|692.85|695.73|692.85|695.73|692.85|695.5|692.62|0
1653649950000|2022-05-27 11:12:30|695.62|692.74|695.62|692.74|695.73|692.85|695.62|692.74|0
1653649960000|2022-05-27 11:12:40|695.5|692.62|695.5|692.62|695.5|692.62|695.27|692.39|0
1653649970000|2022-05-27 11:12:50|695.27|692.39|695.27|692.39|695.27|692.39|695.16|692.28|0
1653649980000|2022-05-27 11:13:00|695.16|692.28|694.8|691.92|695.16|692.28|694.8|691.92|0
1653649990000|2022-05-27 11:13:10|694.93|692.05|694.69|691.81|694.93|692.05|694.69|691.81|0
1653650000000|2022-05-27 11:13:20|694.8|691.92|694.34|691.46|694.8|691.92|694.34|691.46|0
1653650010000|2022-05-27 11:13:30|694.11|691.23|694.11|691.23|694.11|691.23|694.11|691.23|0
1653650020000|2022-05-27 11:13:40|693.88|691|694.11|691.23|694.11|691.23|693.88|691|0
1653650030000|2022-05-27 11:13:50|694.34|691.46|694.34|691.46|694.34|691.46|694.34|691.46|0
1653650040000|2022-05-27 11:14:00|694.11|691.23|693.64|690.76|694.11|691.23|693.64|690.76|0
1653650050000|2022-05-27 11:14:10|693.53|690.65|693.18|690.3|693.53|690.65|693.18|690.3|0
1653650060000|2022-05-27 11:14:20|693.3|690.42|693.18|690.3|693.3|690.42|693.18|690.3|0
1653650070000|2022-05-27 11:14:30|693.41|690.53|693.64|690.76|693.64|690.76|693.41|690.53|0
1653650080000|2022-05-27 11:14:40|693.88|691|693.88|691|693.88|691|693.88|691|0
1653650090000|2022-05-27 11:14:50|694.11|691.23|694.11|691.23|694.11|691.23|694.11|691.23|0
1653650100000|2022-05-27 11:15:00|694.34|691.46|694.57|691.69|694.57|691.69|694.34|691.46|0
1653650110000|2022-05-27 11:15:10|694.34|691.46|694.34|691.46|694.34|691.46|694.34|691.46|0
1653650120000|2022-05-27 11:15:20|693.87|690.99|693.41|690.53|693.87|690.99|693.41|690.53|0
1653650130000|2022-05-27 11:15:30|693.64|690.76|693.64|690.76|693.64|690.76|693.64|690.76|0
1653650140000|2022-05-27 11:15:40|693.87|690.99|694.11|691.23|694.11|691.23|693.87|690.99|0
1653650150000|2022-05-27 11:15:50|694.34|691.46|694.11|691.23|694.34|691.46|694.11|691.23|0
1653650170000|2022-05-27 11:16:10|694.23|691.35|694.11|691.23|694.23|691.35|694.11|691.23|0
1653650180000|2022-05-27 11:16:20|694.57|691.69|694.34|691.46|694.57|691.69|694.34|691.46|0
1653650190000|2022-05-27 11:16:30|694.11|691.23|694.57|691.69|694.57|691.69|694.11|691.23|0
1653650200000|2022-05-27 11:16:40|694.34|691.46|695.27|692.39|695.27|692.39|694.34|691.46|0
1653650210000|2022-05-27 11:16:50|695.5|692.62|695.5|692.62|695.5|692.62|695.5|692.62|0
1653650220000|2022-05-27 11:17:00|695.73|692.85|695.73|692.85|695.73|692.85|695.73|692.85|0
1653650230000|2022-05-27 11:17:10|695.97|693.09|695.97|693.09|695.97|693.09|695.73|692.85|0
1653650240000|2022-05-27 11:17:20|695.73|692.85|695.73|692.85|695.73|692.85|695.73|692.85|0
1653650250000|2022-05-27 11:17:30|695.97|693.09|695.73|692.85|695.97|693.09|695.73|692.85|0
1653650260000|2022-05-27 11:17:40|695.97|693.09|695.73|692.85|695.97|693.09|695.73|692.85|0
1653650270000|2022-05-27 11:17:50|695.97|693.09|696.66|693.78|696.66|693.78|695.97|693.09|0
1653650280000|2022-05-27 11:18:00|696.55|693.67|696.43|693.55|696.55|693.67|696.43|693.55|0
1653650290000|2022-05-27 11:18:10|696.66|693.78|697.59|694.71|697.59|694.71|696.66|693.78|0
1653650300000|2022-05-27 11:18:20|697.48|694.6|697.36|694.48|697.48|694.6|697.36|694.48|0
1653650310000|2022-05-27 11:18:30|697.13|694.25|697.25|694.37|697.25|694.37|696.89|694.01|0
1653650320000|2022-05-27 11:18:40|697.59|694.71|697.71|694.83|697.82|694.94|697.59|694.71|0
1653650330000|2022-05-27 11:18:50|697.59|694.71|697.36|694.48|697.59|694.71|697.36|694.48|0
1653650340000|2022-05-27 11:19:00|697.13|694.25|697.82|694.94|697.82|694.94|697.13|694.25|0
1653650350000|2022-05-27 11:19:10|698.06|695.18|698.29|695.41|698.29|695.41|698.06|695.18|0
1653650360000|2022-05-27 11:19:20|697.95|695.07|698.06|695.18|698.06|695.18|697.95|695.07|0
1653650370000|2022-05-27 11:19:30|697.82|694.94|697.36|694.48|697.82|694.94|697.36|694.48|0
1653650380000|2022-05-27 11:19:40|697.59|694.71|698.06|695.18|698.06|695.18|697.59|694.71|0
1653650390000|2022-05-27 11:19:50|697.82|694.94|697.59|694.71|698.06|695.18|697.59|694.71|0
1653650400000|2022-05-27 11:20:00|697.48|694.6|697.36|694.48|697.71|694.83|697.36|694.48|0
1653650410000|2022-05-27 11:20:10|697.13|694.25|697.36|694.48|697.36|694.48|697.13|694.25|0
1653650420000|2022-05-27 11:20:20|697.13|694.25|697.02|694.14|697.13|694.25|697.02|694.14|0
1653650430000|2022-05-27 11:20:30|697.13|694.25|697.59|694.71|697.59|694.71|696.89|694.01|0
1653650440000|2022-05-27 11:20:40|697.13|694.25|697.36|694.48|697.36|694.48|697.13|694.25|0
1653650450000|2022-05-27 11:20:50|697.13|694.25|697.59|694.71|697.59|694.71|697.13|694.25|0
1653650460000|2022-05-27 11:21:00|697.82|694.94|698.06|695.18|698.06|695.18|697.82|694.94|0
1653650470000|2022-05-27 11:21:10|698.75|695.87|698.99|696.11|698.99|696.11|698.75|695.87|0
1653650480000|2022-05-27 11:21:20|698.75|695.87|698.75|695.87|698.75|695.87|698.52|695.64|0
1653650490000|2022-05-27 11:21:30|699.45|696.57|699.22|696.34|699.45|696.57|699.22|696.34|0
1653650500000|2022-05-27 11:21:40|698.75|695.87|698.29|695.41|698.75|695.87|698.29|695.41|0
1653650510000|2022-05-27 11:21:50|698.06|695.18|698.06|695.18|698.06|695.18|698.06|695.18|0
1653650520000|2022-05-27 11:22:00|698.29|695.41|697.59|694.71|698.29|695.41|697.59|694.71|0
1653650530000|2022-05-27 11:22:10|697.82|694.94|697.48|694.6|697.82|694.94|697.36|694.48|0
1653650540000|2022-05-27 11:22:20|697.59|694.71|698.75|695.87|698.75|695.87|697.36|694.48|0
1653650550000|2022-05-27 11:22:30|698.99|696.11|699.22|696.34|699.45|696.57|698.99|696.11|0
1653650560000|2022-05-27 11:22:40|698.75|695.87|698.75|695.87|698.75|695.87|698.52|695.64|0
1653650570000|2022-05-27 11:22:50|698.52|695.64|698.52|695.64|698.64|695.76|698.52|695.64|0
1653650580000|2022-05-27 11:23:00|699.45|696.57|699.45|696.57|699.45|696.57|699.45|696.57|0
1653650590000|2022-05-27 11:23:10|699.22|696.34|699.92|697.04|699.92|697.04|699.22|696.34|0
1653650600000|2022-05-27 11:23:20|699.69|696.81|699.69|696.81|699.69|696.81|699.69|696.81|0
1653650610000|2022-05-27 11:23:30|699.45|696.57|699.57|696.69|699.92|697.04|699.45|696.57|0
1653650620000|2022-05-27 11:23:40|699.69|696.81|699.69|696.81|699.92|697.04|699.45|696.57|0
1653650630000|2022-05-27 11:23:50|699.45|696.57|699.22|696.34|699.45|696.57|699.22|696.34|0
1653650640000|2022-05-27 11:24:00|698.75|695.87|698.06|695.18|698.75|695.87|698.06|695.18|0
1653650650000|2022-05-27 11:24:10|698.29|695.41|698.29|695.41|698.29|695.41|698.29|695.41|0
1653650660000|2022-05-27 11:24:20|698.06|695.18|698.06|695.18|698.06|695.18|697.94|695.06|0
1653650670000|2022-05-27 11:24:30|697.82|694.94|698.52|695.64|698.52|695.64|697.82|694.94|0
1653650680000|2022-05-27 11:24:40|698.64|695.76|698.29|695.41|698.64|695.76|698.29|695.41|0
1653650690000|2022-05-27 11:24:50|698.18|695.3|698.99|696.11|698.99|696.11|697.82|694.94|0
1653650700000|2022-05-27 11:25:00|699.22|696.34|699.45|696.57|699.45|696.57|699.22|696.34|0
1653650730000|2022-05-27 11:25:30|699.34|696.46|699.22|696.34|699.34|696.46|699.22|696.34|0
1653650750000|2022-05-27 11:25:50|699.45|696.57|699.34|696.46|699.45|696.57|699.34|696.46|0
1653650760000|2022-05-27 11:26:00|699.22|696.34|698.75|695.87|699.22|696.34|698.75|695.87|0
1653650770000|2022-05-27 11:26:10|698.99|696.11|699.22|696.34|699.22|696.34|698.75|695.87|0
1653650780000|2022-05-27 11:26:20|698.52|695.64|698.52|695.64|698.52|695.64|698.41|695.53|0
1653650790000|2022-05-27 11:26:30|698.75|695.87|698.29|695.41|698.75|695.87|698.29|695.41|0
1653650800000|2022-05-27 11:26:40|698.18|695.3|697.59|694.71|698.29|695.41|697.59|694.71|0
1653650810000|2022-05-27 11:26:50|697.94|695.06|697.82|694.94|698.29|695.41|697.82|694.94|0
1653650820000|2022-05-27 11:27:00|698.29|695.41|698.06|695.18|698.29|695.41|698.06|695.18|0
1653650830000|2022-05-27 11:27:10|697.82|694.94|697.82|694.94|697.82|694.94|697.82|694.94|0
1653650840000|2022-05-27 11:27:20|697.71|694.83|697.59|694.71|697.71|694.83|697.59|694.71|0
1653650850000|2022-05-27 11:27:30|697.82|694.94|697.59|694.71|697.82|694.94|697.59|694.71|0
1653650860000|2022-05-27 11:27:40|697.82|694.94|697.13|694.25|697.82|694.94|697.13|694.25|0
1653650870000|2022-05-27 11:27:50|697.36|694.48|697.25|694.37|697.36|694.48|696.89|694.01|0
1653650880000|2022-05-27 11:28:00|697.36|694.48|697.59|694.71|697.59|694.71|697.13|694.25|0
1653650890000|2022-05-27 11:28:10|697.82|694.94|697.59|694.71|697.82|694.94|697.59|694.71|0
1653650900000|2022-05-27 11:28:20|697.36|694.48|697.36|694.48|697.36|694.48|697.36|694.48|0
1653650910000|2022-05-27 11:28:30|697.48|694.6|697.59|694.71|697.59|694.71|697.48|694.6|0
1653650920000|2022-05-27 11:28:40|697.82|694.94|697.82|694.94|697.82|694.94|697.82|694.94|0
1653650930000|2022-05-27 11:28:50|698.06|695.18|697.82|694.94|698.06|695.18|697.82|694.94|0
1653650940000|2022-05-27 11:29:00|698.06|695.18|697.82|694.94|698.06|695.18|697.82|694.94|0
1653650960000|2022-05-27 11:29:20|697.59|694.71|697.59|694.71|697.82|694.94|697.59|694.71|0
1653650970000|2022-05-27 11:29:30|698.06|695.18|697.48|694.6|698.06|695.18|697.48|694.6|0
1653650980000|2022-05-27 11:29:40|697.59|694.71|697.36|694.48|697.59|694.71|697.36|694.48|0
1653650990000|2022-05-27 11:29:50|697.48|694.6|697.13|694.25|697.48|694.6|696.89|694.01|0
1653651030000|2022-05-27 11:30:30|697.25|694.37|697.13|694.25|697.25|694.37|697.13|694.25|0
1653651050000|2022-05-27 11:30:50|697.36|694.48|697.13|694.25|697.36|694.48|697.13|694.25|0
1653651060000|2022-05-27 11:31:00|697.36|694.48|698.06|695.18|698.06|695.18|697.36|694.48|0
1653651070000|2022-05-27 11:31:10|698.29|695.41|698.29|695.41|698.29|695.41|698.29|695.41|0
1653651080000|2022-05-27 11:31:20|698.52|695.64|698.52|695.64|698.52|695.64|698.52|695.64|0
1653651090000|2022-05-27 11:31:30|698.64|695.76|698.52|695.64|698.64|695.76|698.52|695.64|0
1653651100000|2022-05-27 11:31:40|699.22|696.34|699.45|696.57|699.45|696.57|699.22|696.34|0
1653651110000|2022-05-27 11:31:50|699.22|696.34|699.68|696.8|699.92|697.04|699.22|696.34|0
1653651120000|2022-05-27 11:32:00|699.92|697.04|699.45|696.57|700.04|697.16|699.45|696.57|0
1653651130000|2022-05-27 11:32:10|699.22|696.34|699.22|696.34|699.45|696.57|699.22|696.34|0
1653651140000|2022-05-27 11:32:20|698.52|695.64|698.99|696.11|698.99|696.11|698.52|695.64|0
1653651150000|2022-05-27 11:32:30|699.22|696.34|699.11|696.23|699.22|696.34|699.11|696.23|0
1653651160000|2022-05-27 11:32:40|699.22|696.34|698.99|696.11|699.22|696.34|698.87|695.99|0
1653651170000|2022-05-27 11:32:50|699.22|696.34|699.22|696.34|699.68|696.8|699.22|696.34|0
1653651180000|2022-05-27 11:33:00|698.87|695.99|698.52|695.64|698.87|695.99|698.52|695.64|0
1653651190000|2022-05-27 11:33:10|698.29|695.41|697.82|694.94|698.29|695.41|697.82|694.94|0
1653651200000|2022-05-27 11:33:20|698.06|695.18|698.29|695.41|698.29|695.41|698.06|695.18|0
1653651210000|2022-05-27 11:33:30|698.52|695.64|698.29|695.41|698.52|695.64|698.29|695.41|0
1653651220000|2022-05-27 11:33:40|698.87|695.99|698.75|695.87|698.87|695.99|698.29|695.41|0
1653651230000|2022-05-27 11:33:50|698.99|696.11|698.99|696.11|698.99|696.11|698.99|696.11|0
1653651240000|2022-05-27 11:34:00|698.75|695.87|698.75|695.87|698.99|696.11|698.75|695.87|0
1653651250000|2022-05-27 11:34:10|698.99|696.11|698.29|695.41|698.99|696.11|698.05|695.17|0
1653651260000|2022-05-27 11:34:20|698.18|695.3|698.52|695.64|698.52|695.64|698.18|695.3|0
1653651270000|2022-05-27 11:34:30|698.75|695.87|698.75|695.87|698.99|696.11|698.75|695.87|0
1653651280000|2022-05-27 11:34:40|698.52|695.64|698.52|695.64|698.52|695.64|698.52|695.64|0
1653651290000|2022-05-27 11:34:50|698.41|695.53|698.52|695.64|698.75|695.87|698.41|695.53|0
1653651300000|2022-05-27 11:35:00|698.29|695.41|698.52|695.64|698.52|695.64|698.29|695.41|0
1653651310000|2022-05-27 11:35:10|698.41|695.53|698.99|696.11|698.99|696.11|698.41|695.53|0
1653651320000|2022-05-27 11:35:20|698.75|695.87|698.52|695.64|698.99|696.11|698.52|695.64|0
1653651330000|2022-05-27 11:35:30|698.75|695.87|698.75|695.87|698.75|695.87|698.75|695.87|0
1653651340000|2022-05-27 11:35:40|698.52|695.64|698.52|695.64|698.64|695.76|698.52|695.64|0
1653651350000|2022-05-27 11:35:50|698.29|695.41|698.29|695.41|698.29|695.41|698.29|695.41|0
1653651360000|2022-05-27 11:36:00|698.18|695.3|698.29|695.41|698.29|695.41|698.18|695.3|0
1653651370000|2022-05-27 11:36:10|698.05|695.17|698.52|695.64|698.52|695.64|698.05|695.17|0
1653651380000|2022-05-27 11:36:20|699.22|696.34|699.22|696.34|699.22|696.34|699.22|696.34|0
1653651390000|2022-05-27 11:36:30|699.34|696.46|699.45|696.57|699.45|696.57|699.34|696.46|0
1653651400000|2022-05-27 11:36:40|699.57|696.69|698.98|696.1|699.57|696.69|698.98|696.1|0
1653651410000|2022-05-27 11:36:50|698.75|695.87|698.18|695.3|698.98|696.1|698.18|695.3|0
1653651420000|2022-05-27 11:37:00|698.05|695.17|697.94|695.06|698.05|695.17|697.94|695.06|0
1653651430000|2022-05-27 11:37:10|698.98|696.1|699.68|696.8|699.68|696.8|698.98|696.1|0
1653651440000|2022-05-27 11:37:20|699.57|696.69|700.15|697.27|700.15|697.27|699.57|696.69|0
1653651450000|2022-05-27 11:37:30|699.92|697.04|699.92|697.04|699.92|697.04|699.92|697.04|0
1653651460000|2022-05-27 11:37:40|699.68|696.8|699.34|696.46|699.68|696.8|699.22|696.34|0
1653651470000|2022-05-27 11:37:50|699.22|696.34|699.45|696.57|699.45|696.57|699.11|696.23|0
1653651480000|2022-05-27 11:38:00|698.75|695.87|698.98|696.1|699.45|696.57|698.75|695.87|0
1653651500000|2022-05-27 11:38:20|699.22|696.34|698.87|695.99|699.22|696.34|698.75|695.87|0
1653651510000|2022-05-27 11:38:30|698.98|696.1|699.22|696.34|699.22|696.34|698.98|696.1|0
1653651520000|2022-05-27 11:38:40|699.34|696.46|699.22|696.34|699.34|696.46|699.22|696.34|0
1653651530000|2022-05-27 11:38:50|699.45|696.57|698.98|696.1|699.45|696.57|698.98|696.1|0
1653651540000|2022-05-27 11:39:00|699.22|696.34|698.98|696.1|699.22|696.34|698.98|696.1|0
1653651550000|2022-05-27 11:39:10|698.75|695.87|698.98|696.1|698.98|696.1|698.75|695.87|0
1653651560000|2022-05-27 11:39:20|698.75|695.87|698.52|695.64|698.75|695.87|698.52|695.64|0
1653651580000|2022-05-27 11:39:40|698.41|695.53|698.52|695.64|698.52|695.64|698.29|695.41|0
1653651590000|2022-05-27 11:39:50|698.75|695.87|699.11|696.23|699.11|696.23|698.75|695.87|0
1653651600000|2022-05-27 11:40:00|699.22|696.34|699.22|696.34|699.22|696.34|699.22|696.34|0
1653651610000|2022-05-27 11:40:10|699.11|696.23|698.75|695.87|699.22|696.34|698.75|695.87|0
1653651620000|2022-05-27 11:40:20|698.98|696.1|698.75|695.87|698.98|696.1|698.75|695.87|0
1653651630000|2022-05-27 11:40:30|698.52|695.64|698.52|695.64|698.52|695.64|698.52|695.64|0
1653651640000|2022-05-27 11:40:40|698.75|695.87|698.75|695.87|698.87|695.99|698.52|695.64|0
1653651650000|2022-05-27 11:40:50|698.98|696.1|699.22|696.34|699.22|696.34|698.98|696.1|0
1653651660000|2022-05-27 11:41:00|698.98|696.1|699.22|696.34|699.22|696.34|698.98|696.1|0
1653651670000|2022-05-27 11:41:10|698.75|695.87|698.75|695.87|698.75|695.87|698.75|695.87|0
1653651680000|2022-05-27 11:41:20|698.52|695.64|698.75|695.87|698.75|695.87|698.52|695.64|0
1653651690000|2022-05-27 11:41:30|698.64|695.76|698.75|695.87|698.75|695.87|698.64|695.76|0
1653651720000|2022-05-27 11:42:00|698.52|695.64|698.29|695.41|698.52|695.64|698.29|695.41|0
1653651730000|2022-05-27 11:42:10|698.05|695.17|698.05|695.17|698.17|695.29|698.05|695.17|0
1653651740000|2022-05-27 11:42:20|697.94|695.06|697.36|694.48|697.94|695.06|697.36|694.48|0
1653651750000|2022-05-27 11:42:30|697.59|694.71|697.59|694.71|697.82|694.94|697.59|694.71|0
1653651770000|2022-05-27 11:42:50|698.05|695.17|696.89|694.01|698.05|695.17|696.89|694.01|0
1653651780000|2022-05-27 11:43:00|697.12|694.24|697.48|694.6|697.48|694.6|697.01|694.13|0
1653651790000|2022-05-27 11:43:10|697.36|694.48|696.89|694.01|697.36|694.48|696.89|694.01|0
1653651810000|2022-05-27 11:43:30|696.78|693.9|697.12|694.24|697.12|694.24|696.78|693.9|0
1653651820000|2022-05-27 11:43:40|697.36|694.48|697.12|694.24|697.36|694.48|697.12|694.24|0
1653651830000|2022-05-27 11:43:50|696.43|693.55|695.96|693.08|696.43|693.55|695.96|693.08|0
1653651840000|2022-05-27 11:44:00|696.19|693.31|696.19|693.31|696.19|693.31|695.73|692.85|0
1653651850000|2022-05-27 11:44:10|696.43|693.55|696.43|693.55|696.43|693.55|696.31|693.43|0
1653651860000|2022-05-27 11:44:20|696.66|693.78|696.43|693.55|696.66|693.78|696.43|693.55|0
1653651870000|2022-05-27 11:44:30|696.66|693.78|696.43|693.55|696.66|693.78|696.43|693.55|0
1653651880000|2022-05-27 11:44:40|696.55|693.67|696.89|694.01|696.89|694.01|696.55|693.67|0
1653651890000|2022-05-27 11:44:50|696.66|693.78|696.66|693.78|696.66|693.78|696.43|693.55|0
1653651900000|2022-05-27 11:45:00|696.55|693.67|696.43|693.55|696.66|693.78|696.43|693.55|0
1653651910000|2022-05-27 11:45:10|696.66|693.78|696.66|693.78|696.66|693.78|696.66|693.78|0
1653651930000|2022-05-27 11:45:30|696.89|694.01|697.12|694.24|697.12|694.24|696.89|694.01|0
1653651940000|2022-05-27 11:45:40|697.36|694.48|697.36|694.48|697.36|694.48|697.36|694.48|0
1653651950000|2022-05-27 11:45:50|697.59|694.71|697.82|694.94|697.82|694.94|697.59|694.71|0
1653651960000|2022-05-27 11:46:00|698.05|695.17|698.05|695.17|698.05|695.17|698.05|695.17|0
1653651970000|2022-05-27 11:46:10|697.94|695.06|698.05|695.17|698.05|695.17|697.82|694.94|0
1653652000000|2022-05-27 11:46:40|698.29|695.41|698.05|695.17|698.29|695.41|698.05|695.17|0
1653652010000|2022-05-27 11:46:50|698.29|695.41|698.05|695.17|698.29|695.41|698.05|695.17|0
1653652020000|2022-05-27 11:47:00|698.29|695.41|698.75|695.87|698.75|695.87|698.29|695.41|0
1653652030000|2022-05-27 11:47:10|699.22|696.34|699.68|696.8|699.68|696.8|699.22|696.34|0
1653652040000|2022-05-27 11:47:20|700.15|697.27|700.15|697.27|700.15|697.27|699.68|696.8|0
1653652050000|2022-05-27 11:47:30|700.27|697.39|700.15|697.27|700.38|697.5|700.15|697.27|0
1653652060000|2022-05-27 11:47:40|699.68|696.8|699.68|696.8|699.68|696.8|699.68|696.8|0
1653652070000|2022-05-27 11:47:50|699.45|696.57|699.45|696.57|699.45|696.57|699.22|696.34|0
1653652080000|2022-05-27 11:48:00|699.91|697.03|700.15|697.27|700.15|697.27|699.91|697.03|0
1653652090000|2022-05-27 11:48:10|700.38|697.5|700.15|697.27|700.38|697.5|700.15|697.27|0
1653652100000|2022-05-27 11:48:20|699.91|697.03|699.45|696.57|699.91|697.03|699.45|696.57|0
1653652110000|2022-05-27 11:48:30|699.34|696.46|698.98|696.1|699.34|696.46|698.98|696.1|0
1653652130000|2022-05-27 11:48:50|698.75|695.87|698.75|695.87|698.75|695.87|698.75|695.87|0
1653652140000|2022-05-27 11:49:00|699.1|696.22|698.98|696.1|699.1|696.22|698.98|696.1|0
1653652150000|2022-05-27 11:49:10|699.68|696.8|699.45|696.57|699.68|696.8|699.45|696.57|0
1653652160000|2022-05-27 11:49:20|699.68|696.8|699.68|696.8|699.68|696.8|699.68|696.8|0
1653652170000|2022-05-27 11:49:30|699.45|696.57|699.68|696.8|699.68|696.8|699.45|696.57|0
1653652180000|2022-05-27 11:49:40|699.91|697.03|699.91|697.03|699.91|697.03|699.91|697.03|0
1653652190000|2022-05-27 11:49:50|699.45|696.57|699.68|696.8|699.68|696.8|699.45|696.57|0
1653652200000|2022-05-27 11:50:00|700.03|697.15|699.68|696.8|700.03|697.15|699.68|696.8|0
1653652210000|2022-05-27 11:50:10|699.45|696.57|700.15|697.27|700.38|697.5|699.45|696.57|0
1653652220000|2022-05-27 11:50:20|699.91|697.03|699.91|697.03|699.91|697.03|699.91|697.03|0
1653652230000|2022-05-27 11:50:30|699.68|696.8|699.91|697.03|699.91|697.03|699.68|696.8|0
1653652240000|2022-05-27 11:50:40|700.15|697.27|701.54|698.66|701.54|698.66|700.15|697.27|0
1653652250000|2022-05-27 11:50:50|702.71|699.83|702.47|699.59|702.83|699.95|702.47|699.59|0
1653652260000|2022-05-27 11:51:00|702.24|699.36|701.54|698.66|702.24|699.36|701.54|698.66|0
1653652270000|2022-05-27 11:51:10|701.78|698.9|702.01|699.13|702.01|699.13|701.78|698.9|0
1653652280000|2022-05-27 11:51:20|701.78|698.9|701.9|699.02|702.01|699.13|701.78|698.9|0
1653652290000|2022-05-27 11:51:30|701.78|698.9|702.24|699.36|702.24|699.36|701.78|698.9|0
1653652300000|2022-05-27 11:51:40|702.01|699.13|702.01|699.13|702.01|699.13|702.01|699.13|0
1653652310000|2022-05-27 11:51:50|702.24|699.36|702.24|699.36|702.24|699.36|702.24|699.36|0
1653652320000|2022-05-27 11:52:00|702.01|699.13|702.01|699.13|702.01|699.13|702.01|699.13|0
1653652330000|2022-05-27 11:52:10|701.78|698.9|702.24|699.36|702.24|699.36|701.78|698.9|0
1653652340000|2022-05-27 11:52:20|702.36|699.48|703.64|700.76|703.64|700.76|702.36|699.48|0
1653652350000|2022-05-27 11:52:30|703.41|700.53|703.64|700.76|703.64|700.76|703.41|700.53|0
1653652360000|2022-05-27 11:52:40|703.53|700.65|703.41|700.53|703.76|700.88|703.41|700.53|0
1653652370000|2022-05-27 11:52:50|703.64|700.76|703.41|700.53|703.64|700.76|703.41|700.53|0
1653652380000|2022-05-27 11:53:00|703.76|700.88|704.57|701.69|704.57|701.69|703.64|700.76|0
1653652390000|2022-05-27 11:53:10|703.64|700.76|703.41|700.53|703.64|700.76|703.41|700.53|0
1653652400000|2022-05-27 11:53:20|703.17|700.29|703.17|700.29|703.17|700.29|703.17|700.29|0
1653652410000|2022-05-27 11:53:30|703.23|700.35|702.53|699.65|703.23|700.35|702.53|699.65|0
1653652420000|2022-05-27 11:53:40|702.06|699.18|701.95|699.07|702.06|699.18|701.95|699.07|0
1653652430000|2022-05-27 11:53:50|701.37|698.49|701.37|698.49|701.6|698.72|701.37|698.49|0
1653652440000|2022-05-27 11:54:00|701.13|698.25|701.25|698.37|701.25|698.37|701.13|698.25|0
1653652450000|2022-05-27 11:54:10|701.13|698.25|701.6|698.72|701.6|698.72|701.13|698.25|0
1653652460000|2022-05-27 11:54:20|701.83|698.95|701.6|698.72|702.06|699.18|701.6|698.72|0
1653652470000|2022-05-27 11:54:30|701.36|698.48|702.3|699.42|702.3|699.42|701.36|698.48|0
1653652480000|2022-05-27 11:54:40|702.06|699.18|702.3|699.42|702.3|699.42|702.06|699.18|0
1653652490000|2022-05-27 11:54:50|702.53|699.65|702.53|699.65|702.53|699.65|702.42|699.54|0
1653652500000|2022-05-27 11:55:00|702.3|699.42|702.53|699.65|702.65|699.77|702.3|699.42|0
1653652510000|2022-05-27 11:55:10|702.76|699.88|702.76|699.88|702.76|699.88|702.53|699.65|0
1653652520000|2022-05-27 11:55:20|703|700.12|703.23|700.35|703.23|700.35|703|700.12|0
1653652540000|2022-05-27 11:55:40|703.46|700.58|703.7|700.82|703.7|700.82|703.46|700.58|0
1653652550000|2022-05-27 11:55:50|703.82|700.94|703.35|700.47|703.82|700.94|703.35|700.47|0
1653652560000|2022-05-27 11:56:00|702.53|699.65|702.53|699.65|702.53|699.65|702.53|699.65|0
1653652570000|2022-05-27 11:56:10|702.06|699.18|702.3|699.42|702.3|699.42|702.06|699.18|0
1653652580000|2022-05-27 11:56:20|702.06|699.18|702.53|699.65|702.53|699.65|702.06|699.18|0
1653652590000|2022-05-27 11:56:30|702.3|699.42|702.42|699.54|702.53|699.65|702.3|699.42|0
1653652600000|2022-05-27 11:56:40|702.3|699.42|702.53|699.65|702.53|699.65|702.3|699.42|0
1653652610000|2022-05-27 11:56:50|702.3|699.42|702.3|699.42|702.42|699.54|702.3|699.42|0
1653652620000|2022-05-27 11:57:00|702.42|699.54|703|700.12|703|700.12|702.42|699.54|0
1653652630000|2022-05-27 11:57:10|702.88|700|703|700.12|703|700.12|702.76|699.88|0
1653652640000|2022-05-27 11:57:20|702.76|699.88|702.76|699.88|702.76|699.88|702.76|699.88|0
1653652650000|2022-05-27 11:57:30|702.53|699.65|702.3|699.42|702.53|699.65|702.3|699.42|0
1653652660000|2022-05-27 11:57:40|702.53|699.65|702.53|699.65|702.53|699.65|702.3|699.42|0
1653652670000|2022-05-27 11:57:50|702.76|699.88|702.76|699.88|702.76|699.88|702.76|699.88|0
1653652680000|2022-05-27 11:58:00|702.65|699.77|702.76|699.88|702.76|699.88|702.65|699.77|0
1653652690000|2022-05-27 11:58:10|703|700.12|702.65|699.77|703|700.12|702.65|699.77|0
1653652700000|2022-05-27 11:58:20|702.53|699.65|702.53|699.65|702.53|699.65|702.53|699.65|0
1653652710000|2022-05-27 11:58:30|702.76|699.88|702.76|699.88|702.76|699.88|702.76|699.88|0
1653652720000|2022-05-27 11:58:40|703|700.12|703.12|700.24|703.12|700.24|703|700.12|0
1653652730000|2022-05-27 11:58:50|703.23|700.35|703|700.12|703.23|700.35|702.76|699.88|0
1653652740000|2022-05-27 11:59:00|703.35|700.47|703.46|700.58|703.46|700.58|703.35|700.47|0
1653652750000|2022-05-27 11:59:10|703.7|700.82|703.82|700.94|703.82|700.94|703.7|700.82|0
1653652760000|2022-05-27 11:59:20|703.35|700.47|703.46|700.58|703.46|700.58|703.35|700.47|0
1653652770000|2022-05-27 11:59:30|703.23|700.35|702.76|699.88|703.23|700.35|702.76|699.88|0
1653652780000|2022-05-27 11:59:40|702.88|700|702.76|699.88|703|700.12|702.76|699.88|0
1653652790000|2022-05-27 11:59:50|702.53|699.65|703|700.12|703|700.12|702.53|699.65|0
1653652800000|2022-05-27 12:00:00|702.76|699.88|703|700.12|703|700.12|702.76|699.88|0
1653652810000|2022-05-27 12:00:10|703.23|700.35|703.23|700.35|703.23|700.35|703.12|700.24|0
1653652820000|2022-05-27 12:00:20|703.58|700.7|703.46|700.58|704.16|701.28|703.46|700.58|0
1653652830000|2022-05-27 12:00:30|703.93|701.05|702.76|699.88|703.93|701.05|702.76|699.88|0
1653652840000|2022-05-27 12:00:40|703.82|700.94|703.46|700.58|703.82|700.94|703.23|700.35|0
1653652850000|2022-05-27 12:00:50|703.23|700.35|703.23|700.35|703.58|700.7|703.23|700.35|0
1653652860000|2022-05-27 12:01:00|703.46|700.58|703.7|700.82|703.7|700.82|703.46|700.58|0
1653652870000|2022-05-27 12:01:10|703.58|700.7|703.58|700.7|703.93|701.05|703.58|700.7|0
1653652880000|2022-05-27 12:01:20|703.46|700.58|703.23|700.35|703.7|700.82|703.23|700.35|0
1653652890000|2022-05-27 12:01:30|703|700.12|703|700.12|703|700.12|703|700.12|0
1653652900000|2022-05-27 12:01:40|703.12|700.24|702.3|699.42|703.12|700.24|702.06|699.18|0
1653652910000|2022-05-27 12:01:50|702.53|699.65|702.06|699.18|702.53|699.65|702.06|699.18|0
1653652920000|2022-05-27 12:02:00|701.83|698.95|702.06|699.18|702.06|699.18|701.6|698.72|0
1653652930000|2022-05-27 12:02:10|702.3|699.42|702.06|699.18|702.3|699.42|701.83|698.95|0
1653652940000|2022-05-27 12:02:20|701.83|698.95|702.06|699.18|702.06|699.18|701.83|698.95|0
1653652950000|2022-05-27 12:02:30|702.3|699.42|702.18|699.3|702.3|699.42|702.18|699.3|0
1653652960000|2022-05-27 12:02:40|702.06|699.18|701.36|698.48|702.06|699.18|701.13|698.25|0
1653652970000|2022-05-27 12:02:50|701.25|698.37|701.13|698.25|701.25|698.37|701.13|698.25|0
1653652980000|2022-05-27 12:03:00|701.36|698.48|701.25|698.37|701.36|698.48|701.25|698.37|0
1653652990000|2022-05-27 12:03:10|701.36|698.48|700.66|697.78|701.36|698.48|700.66|697.78|0
1653653000000|2022-05-27 12:03:20|701.13|698.25|701.13|698.25|701.13|698.25|700.66|697.78|0
1653653010000|2022-05-27 12:03:30|701.02|698.14|700.9|698.02|701.02|698.14|700.9|698.02|0
1653653020000|2022-05-27 12:03:40|701.13|698.25|701.13|698.25|701.13|698.25|701.02|698.14|0
1653653030000|2022-05-27 12:03:50|701.02|698.14|701.6|698.72|701.6|698.72|700.9|698.02|0
1653653040000|2022-05-27 12:04:00|700.9|698.02|699.97|697.09|700.9|698.02|699.97|697.09|0
1653653050000|2022-05-27 12:04:10|699.73|696.85|699.73|696.85|699.73|696.85|699.5|696.62|0
1653653060000|2022-05-27 12:04:20|699.5|696.62|699.03|696.15|699.5|696.62|699.03|696.15|0
1653653070000|2022-05-27 12:04:30|699.27|696.39|699.27|696.39|699.5|696.62|699.27|696.39|0
1653653080000|2022-05-27 12:04:40|699.5|696.62|699.5|696.62|699.5|696.62|699.5|696.62|0
1653653090000|2022-05-27 12:04:50|699.73|696.85|699.03|696.15|699.73|696.85|699.03|696.15|0
1653653100000|2022-05-27 12:05:00|699.27|696.39|698.1|695.22|699.27|696.39|698.1|695.22|0
1653653110000|2022-05-27 12:05:10|697.99|695.11|697.64|694.76|697.99|695.11|697.4|694.52|0
1653653120000|2022-05-27 12:05:20|697.4|694.52|697.64|694.76|697.64|694.76|697.4|694.52|0
1653653130000|2022-05-27 12:05:30|697.76|694.88|697.17|694.29|697.76|694.88|697.17|694.29|0
1653653140000|2022-05-27 12:05:40|696.71|693.83|696.01|693.13|696.71|693.83|696.01|693.13|0
1653653150000|2022-05-27 12:05:50|695.54|692.66|696.47|693.59|696.47|693.59|695.54|692.66|0
1653653160000|2022-05-27 12:06:00|697.17|694.29|696.13|693.25|697.17|694.29|696.13|693.25|0
1653653170000|2022-05-27 12:06:10|696.24|693.36|695.78|692.9|696.47|693.59|695.78|692.9|0
1653653180000|2022-05-27 12:06:20|696.01|693.13|696.24|693.36|696.24|693.36|695.66|692.78|0
1653653190000|2022-05-27 12:06:30|696.47|693.59|696.47|693.59|696.47|693.59|696.36|693.48|0
1653653200000|2022-05-27 12:06:40|696.24|693.36|696.24|693.36|696.24|693.36|696.13|693.25|0
1653653210000|2022-05-27 12:06:50|696.13|693.25|696.01|693.13|696.13|693.25|695.9|693.02|0
1653653220000|2022-05-27 12:07:00|696.24|693.36|696.01|693.13|696.24|693.36|696.01|693.13|0
1653653230000|2022-05-27 12:07:10|696.47|693.59|696.47|693.59|696.47|693.59|696.47|693.59|0
1653653240000|2022-05-27 12:07:20|696.36|693.48|696.71|693.83|696.71|693.83|696.36|693.48|0
1653653250000|2022-05-27 12:07:30|696.47|693.59|696.47|693.59|696.71|693.83|696.47|693.59|0
1653653260000|2022-05-27 12:07:40|696.01|693.13|696.24|693.36|696.47|693.59|696.01|693.13|0
1653653270000|2022-05-27 12:07:50|696.36|693.48|696.47|693.59|696.47|693.59|696.36|693.48|0
1653653280000|2022-05-27 12:08:00|696.24|693.36|696.94|694.06|696.94|694.06|696.24|693.36|0
1653653290000|2022-05-27 12:08:10|696.71|693.83|696.47|693.59|696.71|693.83|696.47|693.59|0
1653653300000|2022-05-27 12:08:20|696.24|693.36|696.24|693.36|696.36|693.48|696.24|693.36|0
1653653320000|2022-05-27 12:08:40|696.47|693.59|696.24|693.36|696.47|693.59|696.24|693.36|0
1653653330000|2022-05-27 12:08:50|696.01|693.13|696.01|693.13|696.01|693.13|696.01|693.13|0
1653653340000|2022-05-27 12:09:00|696.24|693.36|695.9|693.02|696.36|693.48|695.9|693.02|0
1653653350000|2022-05-27 12:09:10|695.77|692.89|695.54|692.66|695.77|692.89|695.54|692.66|0
1653653360000|2022-05-27 12:09:20|696.01|693.13|695.77|692.89|696.01|693.13|695.77|692.89|0
1653653370000|2022-05-27 12:09:30|695.31|692.43|695.54|692.66|695.54|692.66|695.31|692.43|0
1653653380000|2022-05-27 12:09:40|695.77|692.89|695.77|692.89|696.01|693.13|695.54|692.66|0
1653653390000|2022-05-27 12:09:50|695.54|692.66|695.54|692.66|695.54|692.66|695.54|692.66|0
1653653400000|2022-05-27 12:10:00|695.31|692.43|695.08|692.2|695.43|692.55|695.08|692.2|0
1653653410000|2022-05-27 12:10:10|694.84|691.96|694.38|691.5|695.08|692.2|694.38|691.5|0
1653653420000|2022-05-27 12:10:20|694.5|691.62|694.61|691.73|694.61|691.73|694.38|691.5|0
1653653430000|2022-05-27 12:10:30|694.84|691.96|694.84|691.96|694.84|691.96|694.84|691.96|0
1653653440000|2022-05-27 12:10:40|694.15|691.27|694.38|691.5|694.38|691.5|694.15|691.27|0
1653653450000|2022-05-27 12:10:50|694.61|691.73|694.27|691.39|694.61|691.73|694.27|691.39|0
1653653460000|2022-05-27 12:11:00|694.38|691.5|694.61|691.73|694.84|691.96|694.38|691.5|0
1653653470000|2022-05-27 12:11:10|694.38|691.5|694.61|691.73|694.61|691.73|694.38|691.5|0
1653653480000|2022-05-27 12:11:20|695.08|692.2|695.31|692.43|695.31|692.43|695.08|692.2|0
1653653490000|2022-05-27 12:11:30|695.54|692.66|696.24|693.36|696.24|693.36|695.54|692.66|0
1653653500000|2022-05-27 12:11:40|695.77|692.89|696.24|693.36|696.24|693.36|695.77|692.89|0
1653653510000|2022-05-27 12:11:50|695.77|692.89|695.77|692.89|695.77|692.89|695.77|692.89|0
1653653530000|2022-05-27 12:12:10|696.01|693.13|695.77|692.89|696.01|693.13|695.77|692.89|0
1653653540000|2022-05-27 12:12:20|695.9|693.02|695.77|692.89|695.9|693.02|695.77|692.89|0
1653653550000|2022-05-27 12:12:30|695.54|692.66|695.54|692.66|695.54|692.66|695.43|692.55|0
1653653560000|2022-05-27 12:12:40|695.77|692.89|695.54|692.66|695.77|692.89|695.31|692.43|0
1653653570000|2022-05-27 12:12:50|696.01|693.13|696.01|693.13|696.01|693.13|695.77|692.89|0
1653653580000|2022-05-27 12:13:00|696.13|693.25|695.77|692.89|696.24|693.36|695.77|692.89|0
1653653590000|2022-05-27 12:13:10|696.01|693.13|695.31|692.43|696.01|693.13|695.31|692.43|0
1653653600000|2022-05-27 12:13:20|695.54|692.66|695.77|692.89|695.9|693.02|695.54|692.66|0
1653653610000|2022-05-27 12:13:30|696.01|693.13|696.01|693.13|696.01|693.13|695.77|692.89|0
1653653630000|2022-05-27 12:13:50|696.24|693.36|696.24|693.36|696.24|693.36|696.24|693.36|0
1653653640000|2022-05-27 12:14:00|696.01|693.13|696.01|693.13|696.01|693.13|696.01|693.13|0
1653653650000|2022-05-27 12:14:10|696.24|693.36|696.24|693.36|696.24|693.36|696.24|693.36|0
1653653660000|2022-05-27 12:14:20|696.01|693.13|696.01|693.13|696.24|693.36|696.01|693.13|0
1653653670000|2022-05-27 12:14:30|695.54|692.66|696.01|693.13|696.01|693.13|695.54|692.66|0
1653653680000|2022-05-27 12:14:40|696.24|693.36|696.24|693.36|696.24|693.36|696.24|693.36|0
1653653690000|2022-05-27 12:14:50|696.36|693.48|696.01|693.13|696.36|693.48|696.01|693.13|0
1653653700000|2022-05-27 12:15:00|696.24|693.36|696.47|693.59|696.47|693.59|696.24|693.36|0
1653653720000|2022-05-27 12:15:20|696.24|693.36|696.59|693.71|696.59|693.71|696.24|693.36|0
1653653730000|2022-05-27 12:15:30|697.17|694.29|697.4|694.52|697.4|694.52|697.17|694.29|0
1653653740000|2022-05-27 12:15:40|697.63|694.75|697.4|694.52|697.63|694.75|697.4|694.52|0
1653653760000|2022-05-27 12:16:00|697.63|694.75|697.87|694.99|697.87|694.99|697.63|694.75|0
1653653770000|2022-05-27 12:16:10|698.1|695.22|698.1|695.22|698.1|695.22|698.1|695.22|0
1653653780000|2022-05-27 12:16:20|697.63|694.75|697.17|694.29|697.63|694.75|697.17|694.29|0
1653653790000|2022-05-27 12:16:30|696.94|694.06|697.17|694.29|697.17|694.29|696.94|694.06|0
1653653800000|2022-05-27 12:16:40|696.94|694.06|696.94|694.06|696.94|694.06|696.7|693.82|0
1653653810000|2022-05-27 12:16:50|696.47|693.59|696.47|693.59|696.47|693.59|696.24|693.36|0
1653653820000|2022-05-27 12:17:00|696.94|694.06|696.7|693.82|696.94|694.06|696.7|693.82|0
1653653830000|2022-05-27 12:17:10|696.47|693.59|696.7|693.82|696.7|693.82|696.47|693.59|0
1653653840000|2022-05-27 12:17:20|696.47|693.59|696.47|693.59|696.47|693.59|696.47|693.59|0
1653653850000|2022-05-27 12:17:30|697.17|694.29|696.82|693.94|697.17|694.29|696.7|693.82|0
1653653860000|2022-05-27 12:17:40|696.94|694.06|696.94|694.06|696.94|694.06|696.7|693.82|0
1653653880000|2022-05-27 12:18:00|697.17|694.29|697.4|694.52|697.4|694.52|697.17|694.29|0
1653653890000|2022-05-27 12:18:10|697.63|694.75|697.4|694.52|697.63|694.75|697.4|694.52|0
1653653900000|2022-05-27 12:18:20|697.63|694.75|697.4|694.52|697.63|694.75|697.4|694.52|0
1653653910000|2022-05-27 12:18:30|697.29|694.41|697.4|694.52|697.4|694.52|697.29|694.41|0
1653653920000|2022-05-27 12:18:40|697.29|694.41|697.29|694.41|697.29|694.41|697.29|694.41|0
1653653930000|2022-05-27 12:18:50|697.17|694.29|697.06|694.18|697.17|694.29|696.94|694.06|0
1653653940000|2022-05-27 12:19:00|696.94|694.06|697.4|694.52|697.4|694.52|696.94|694.06|0
1653653950000|2022-05-27 12:19:10|697.63|694.75|697.17|694.29|697.63|694.75|697.17|694.29|0
1653653960000|2022-05-27 12:19:20|697.29|694.41|697.4|694.52|697.4|694.52|697.29|694.41|0
1653653970000|2022-05-27 12:19:30|697.63|694.75|698.1|695.22|698.1|695.22|697.63|694.75|0
1653653980000|2022-05-27 12:19:40|697.87|694.99|697.99|695.11|698.1|695.22|697.87|694.99|0
1653653990000|2022-05-27 12:19:50|697.87|694.99|698.1|695.22|698.1|695.22|697.63|694.75|0
1653654000000|2022-05-27 12:20:00|697.63|694.75|697.4|694.52|697.63|694.75|697.17|694.29|0
1653654010000|2022-05-27 12:20:10|697.29|694.41|697.17|694.29|697.29|694.41|697.17|694.29|0
1653654020000|2022-05-27 12:20:20|697.4|694.52|697.4|694.52|697.4|694.52|697.4|694.52|0
1653654030000|2022-05-27 12:20:30|697.63|694.75|697.4|694.52|697.63|694.75|697.4|694.52|0
1653654040000|2022-05-27 12:20:40|697.63|694.75|697.29|694.41|697.63|694.75|697.29|694.41|0
1653654050000|2022-05-27 12:20:50|697.4|694.52|697.63|694.75|697.87|694.99|697.4|694.52|0
1653654060000|2022-05-27 12:21:00|697.87|694.99|697.87|694.99|697.87|694.99|697.87|694.99|0
1653654070000|2022-05-27 12:21:10|698.1|695.22|698.33|695.45|698.33|695.45|698.1|695.22|0
1653654080000|2022-05-27 12:21:20|698.1|695.22|698.1|695.22|698.33|695.45|698.1|695.22|0
1653654090000|2022-05-27 12:21:30|697.87|694.99|697.87|694.99|697.87|694.99|697.63|694.75|0
1653654100000|2022-05-27 12:21:40|697.75|694.87|697.87|694.99|697.87|694.99|697.75|694.87|0
1653654110000|2022-05-27 12:21:50|697.63|694.75|696.7|693.82|697.87|694.99|696.7|693.82|0
1653654120000|2022-05-27 12:22:00|697.4|694.52|697.63|694.75|697.63|694.75|697.4|694.52|0
1653654130000|2022-05-27 12:22:10|697.87|694.99|697.63|694.75|697.87|694.99|697.63|694.75|0
1653654140000|2022-05-27 12:22:20|697.87|694.99|697.87|694.99|697.87|694.99|697.87|694.99|0
1653654160000|2022-05-27 12:22:40|698.1|695.22|698.33|695.45|698.33|695.45|698.1|695.22|0
1653654170000|2022-05-27 12:22:50|698.1|695.22|698.33|695.45|698.33|695.45|698.1|695.22|0
1653654180000|2022-05-27 12:23:00|698.1|695.22|698.1|695.22|698.1|695.22|698.1|695.22|0
1653654190000|2022-05-27 12:23:10|698.33|695.45|698.33|695.45|698.33|695.45|698.33|695.45|0
1653654200000|2022-05-27 12:23:20|698.1|695.22|697.4|694.52|698.1|695.22|697.4|694.52|0
1653654210000|2022-05-27 12:23:30|698.1|695.22|697.99|695.11|698.1|695.22|697.99|695.11|0
1653654220000|2022-05-27 12:23:40|698.1|695.22|698.1|695.22|698.1|695.22|698.1|695.22|0
1653654230000|2022-05-27 12:23:50|697.87|694.99|698.1|695.22|698.1|695.22|697.87|694.99|0
1653654240000|2022-05-27 12:24:00|698.33|695.45|696.94|694.06|698.33|695.45|696.94|694.06|0
1653654250000|2022-05-27 12:24:10|696|693.12|695.77|692.89|696.24|693.36|695.77|692.89|0
1653654260000|2022-05-27 12:24:20|696|693.12|695.77|692.89|696|693.12|695.77|692.89|0
1653654270000|2022-05-27 12:24:30|695.31|692.43|695.31|692.43|695.31|692.43|695.07|692.19|0
1653654280000|2022-05-27 12:24:40|695.77|692.89|695.77|692.89|696|693.12|695.66|692.78|0
1653654290000|2022-05-27 12:24:50|696|693.12|696.24|693.36|696.24|693.36|696|693.12|0
1653654300000|2022-05-27 12:25:00|696.36|693.48|696.13|693.25|696.47|693.59|696.13|693.25|0
1653654310000|2022-05-27 12:25:10|696.24|693.36|696.24|693.36|696.24|693.36|696.24|693.36|0
1653654330000|2022-05-27 12:25:30|696|693.12|696|693.12|696|693.12|696|693.12|0
1653654340000|2022-05-27 12:25:40|696.24|693.36|696|693.12|696.24|693.36|696|693.12|0
1653654350000|2022-05-27 12:25:50|696.47|693.59|696.7|693.82|696.7|693.82|696.47|693.59|0
1653654360000|2022-05-27 12:26:00|696.47|693.59|696.94|694.06|697.17|694.29|696.47|693.59|0
1653654370000|2022-05-27 12:26:10|697.17|694.29|697.17|694.29|697.17|694.29|697.17|694.29|0
1653654380000|2022-05-27 12:26:20|697.29|694.41|696.7|693.82|697.29|694.41|696.7|693.82|0
1653654390000|2022-05-27 12:26:30|696.93|694.05|696.7|693.82|696.93|694.05|696.7|693.82|0
1653654400000|2022-05-27 12:26:40|696.59|693.71|696.59|693.71|696.59|693.71|696.59|693.71|0
1653654410000|2022-05-27 12:26:50|696.7|693.82|696.93|694.05|696.93|694.05|696.7|693.82|0
1653654420000|2022-05-27 12:27:00|696.7|693.82|696.7|693.82|696.7|693.82|696.7|693.82|0
1653654430000|2022-05-27 12:27:10|697.87|694.99|697.17|694.29|697.87|694.99|697.17|694.29|0
1653654440000|2022-05-27 12:27:20|696.93|694.05|697.17|694.29|697.17|694.29|696.93|694.05|0
1653654450000|2022-05-27 12:27:30|697.06|694.18|697.4|694.52|697.4|694.52|697.06|694.18|0
1653654460000|2022-05-27 12:27:40|697.17|694.29|697.4|694.52|697.4|694.52|697.17|694.29|0
1653654470000|2022-05-27 12:27:50|697.17|694.29|697.06|694.18|697.17|694.29|697.06|694.18|0
1653654480000|2022-05-27 12:28:00|697.17|694.29|697.63|694.75|697.63|694.75|697.17|694.29|0
1653654490000|2022-05-27 12:28:10|697.4|694.52|697.4|694.52|697.4|694.52|697.4|694.52|0
1653654500000|2022-05-27 12:28:20|697.29|694.41|697.63|694.75|697.87|694.99|697.29|694.41|0
1653654510000|2022-05-27 12:28:30|697.4|694.52|697.17|694.29|697.4|694.52|697.17|694.29|0
1653654520000|2022-05-27 12:28:40|697.29|694.41|697.4|694.52|697.4|694.52|697.29|694.41|0
1653654530000|2022-05-27 12:28:50|697.63|694.75|697.4|694.52|697.63|694.75|697.4|694.52|0
1653654540000|2022-05-27 12:29:00|697.52|694.64|697.4|694.52|697.52|694.64|697.4|694.52|0
1653654550000|2022-05-27 12:29:10|697.63|694.75|697.63|694.75|697.63|694.75|697.63|694.75|0
1653654560000|2022-05-27 12:29:20|697.87|694.99|697.87|694.99|698.1|695.22|697.87|694.99|0
1653654570000|2022-05-27 12:29:30|698.1|695.22|698.1|695.22|698.1|695.22|698.1|695.22|0
1653654580000|2022-05-27 12:29:40|697.87|694.99|698.56|695.68|698.56|695.68|697.87|694.99|0
1653654590000|2022-05-27 12:29:50|698.92|696.04|698.56|695.68|698.92|696.04|698.56|695.68|0
1653654600000|2022-05-27 12:30:00|698.33|695.45|698.8|695.92|698.8|695.92|698.33|695.45|0
1653654610000|2022-05-27 12:30:10|700.19|697.31|699.96|697.08|700.43|697.55|699.96|697.08|0
1653654620000|2022-05-27 12:30:20|699.62|696.74|699.85|696.97|699.85|696.97|698.33|695.45|0
1653654630000|2022-05-27 12:30:30|695.89|693.01|690.66|687.78|695.89|693.01|690.66|687.78|0
1653654640000|2022-05-27 12:30:40|693.33|690.45|694.26|691.38|694.26|691.38|692.64|689.76|0
1653654650000|2022-05-27 12:30:50|694.03|691.15|694.96|692.08|694.96|692.08|694.03|691.15|0
1653654660000|2022-05-27 12:31:00|696|693.12|697.99|695.11|697.99|695.11|696|693.12|0
1653654670000|2022-05-27 12:31:10|699.62|696.74|699.96|697.08|701.36|698.48|699.62|696.74|0
1653654680000|2022-05-27 12:31:20|700.66|697.78|699.73|696.85|701.82|698.94|699.73|696.85|0
1653654690000|2022-05-27 12:31:30|700.55|697.67|700.66|697.78|700.66|697.78|700.43|697.55|0
1653654700000|2022-05-27 12:31:40|698.56|695.68|700.08|697.2|700.08|697.2|698.56|695.68|0
1653654710000|2022-05-27 12:31:50|700.89|698.01|700.19|697.31|700.89|698.01|699.73|696.85|0
1653654720000|2022-05-27 12:32:00|699.38|696.5|699.85|696.97|699.96|697.08|699.03|696.15|0
1653654730000|2022-05-27 12:32:10|699.03|696.15|697.86|694.98|699.49|696.61|697.86|694.98|0
1653654740000|2022-05-27 12:32:20|698.56|695.68|698.33|695.45|698.8|695.92|698.33|695.45|0
1653654750000|2022-05-27 12:32:30|698.1|695.22|696.47|693.59|698.1|695.22|696.47|693.59|0
1653654760000|2022-05-27 12:32:40|696.93|694.05|695.54|692.66|696.93|694.05|695.54|692.66|0
1653654770000|2022-05-27 12:32:50|695.31|692.43|695.31|692.43|696.12|693.24|695.31|692.43|0
1653654780000|2022-05-27 12:33:00|694.96|692.08|694.38|691.5|695.54|692.66|694.38|691.5|0
1653654790000|2022-05-27 12:33:10|693.91|691.03|694.14|691.26|694.61|691.73|693.91|691.03|0
1653654800000|2022-05-27 12:33:20|694.84|691.96|693.45|690.57|694.84|691.96|693.45|690.57|0
1653654810000|2022-05-27 12:33:30|693.91|691.03|693.68|690.8|693.91|691.03|693.21|690.33|0
1653654820000|2022-05-27 12:33:40|693.91|691.03|693.91|691.03|694.14|691.26|693.91|691.03|0
1653654830000|2022-05-27 12:33:50|693.68|690.8|694.14|691.26|694.84|691.96|693.68|690.8|0
1653654840000|2022-05-27 12:34:00|694.26|691.38|693.91|691.03|694.26|691.38|693.91|691.03|0
1653654850000|2022-05-27 12:34:10|693.21|690.33|693.68|690.8|693.68|690.8|692.75|689.87|0
1653654860000|2022-05-27 12:34:20|693.45|690.57|693.21|690.33|693.45|690.57|692.28|689.4|0
1653654870000|2022-05-27 12:34:30|692.87|689.99|692.98|690.1|693.21|690.33|692.87|689.99|0
1653654880000|2022-05-27 12:34:40|692.28|689.4|692.28|689.4|692.28|689.4|691.82|688.94|0
1653654890000|2022-05-27 12:34:50|692.52|689.64|692.75|689.87|692.75|689.87|692.28|689.4|0
1653654900000|2022-05-27 12:35:00|691.82|688.94|692.05|689.17|692.05|689.17|691.59|688.71|0
1653654910000|2022-05-27 12:35:10|692.64|689.76|692.28|689.4|693.1|690.22|692.28|689.4|0
1653654920000|2022-05-27 12:35:20|692.05|689.17|691.82|688.94|692.05|689.17|691.82|688.94|0
1653654930000|2022-05-27 12:35:30|692.05|689.17|691.35|688.47|692.05|689.17|691.35|688.47|0
1653654940000|2022-05-27 12:35:40|690.78|687.9|689.27|686.39|690.78|687.9|689.27|686.39|0
1653654950000|2022-05-27 12:35:50|688.23|685.35|688.11|685.23|688.23|685.35|688.11|685.23|0
1653654960000|2022-05-27 12:36:00|687.18|684.3|686.48|683.6|687.18|684.3|686.48|683.6|0
1653654970000|2022-05-27 12:36:10|686.25|683.37|684.4|681.52|686.25|683.37|684.4|681.52|0
1653654980000|2022-05-27 12:36:20|684.86|681.98|685.32|682.44|685.32|682.44|684.86|681.98|0
1653654990000|2022-05-27 12:36:30|685.09|682.21|685.45|682.57|685.56|682.68|685.09|682.21|0
1653655000000|2022-05-27 12:36:40|684.4|681.52|684.63|681.75|684.86|681.98|684.17|681.29|0
1653655010000|2022-05-27 12:36:50|683.7|680.82|682.78|679.9|683.7|680.82|682.55|679.67|0
1653655020000|2022-05-27 12:37:00|683.13|680.25|683.01|680.13|683.13|680.25|682.78|679.9|0
1653655030000|2022-05-27 12:37:10|683.47|680.59|684.4|681.52|684.86|681.98|683.47|680.59|0
1653655040000|2022-05-27 12:37:20|684.86|681.98|685.32|682.44|685.32|682.44|684.86|681.98|0
1653655050000|2022-05-27 12:37:30|685.56|682.68|684.63|681.75|686.25|683.37|684.4|681.52|0
1653655060000|2022-05-27 12:37:40|684.86|681.98|684.63|681.75|684.86|681.98|684.63|681.75|0
1653655070000|2022-05-27 12:37:50|683.93|681.05|683.7|680.82|683.93|681.05|683.47|680.59|0
1653655080000|2022-05-27 12:38:00|683.93|681.05|684.17|681.29|684.17|681.29|683.93|681.05|0
1653655090000|2022-05-27 12:38:10|683.93|681.05|684.63|681.75|684.63|681.75|683.93|681.05|0
1653655100000|2022-05-27 12:38:20|683.93|681.05|683.93|681.05|684.17|681.29|683.93|681.05|0
1653655110000|2022-05-27 12:38:30|684.06|681.18|684.17|681.29|684.17|681.29|683.7|680.82|0
1653655120000|2022-05-27 12:38:40|684.63|681.75|685.09|682.21|685.09|682.21|684.63|681.75|0
1653655130000|2022-05-27 12:38:50|685.32|682.44|684.86|681.98|685.32|682.44|684.86|681.98|0
1653655140000|2022-05-27 12:39:00|685.09|682.21|684.63|681.75|685.09|682.21|684.63|681.75|0
1653655150000|2022-05-27 12:39:10|684.4|681.52|684.63|681.75|684.63|681.75|684.4|681.52|0
1653655160000|2022-05-27 12:39:20|684.4|681.52|684.63|681.75|684.63|681.75|684.05|681.17|0
1653655170000|2022-05-27 12:39:30|684.4|681.52|684.17|681.29|684.4|681.52|684.17|681.29|0
1653655180000|2022-05-27 12:39:40|683.93|681.05|683.24|680.36|683.93|681.05|683.24|680.36|0
1653655190000|2022-05-27 12:39:50|682.78|679.9|683.24|680.36|683.24|680.36|682.78|679.9|0
1653655200000|2022-05-27 12:40:00|683.59|680.71|683.93|681.05|683.93|681.05|683.59|680.71|0
1653655210000|2022-05-27 12:40:10|684.17|681.29|683.93|681.05|684.4|681.52|683.93|681.05|0
1653655220000|2022-05-27 12:40:20|684.17|681.29|684.4|681.52|684.4|681.52|684.17|681.29|0
1653655230000|2022-05-27 12:40:30|684.63|681.75|684.86|681.98|685.09|682.21|684.63|681.75|0
1653655240000|2022-05-27 12:40:40|684.4|681.52|684.63|681.75|684.63|681.75|684.17|681.29|0
1653655250000|2022-05-27 12:40:50|684.86|681.98|684.86|681.98|684.86|681.98|684.63|681.75|0
1653655260000|2022-05-27 12:41:00|684.63|681.75|684.63|681.75|684.63|681.75|684.17|681.29|0
1653655270000|2022-05-27 12:41:10|684.17|681.29|683.93|681.05|684.17|681.29|683.93|681.05|0
1653655280000|2022-05-27 12:41:20|684.05|681.17|683.7|680.82|684.17|681.29|683.7|680.82|0
1653655290000|2022-05-27 12:41:30|683.24|680.36|682.78|679.9|683.24|680.36|682.78|679.9|0
1653655300000|2022-05-27 12:41:40|682.67|679.79|683.24|680.36|683.24|680.36|682.67|679.79|0
1653655310000|2022-05-27 12:41:50|683.01|680.13|683.01|680.13|683.01|680.13|683.01|680.13|0
1653655320000|2022-05-27 12:42:00|683.24|680.36|683.93|681.05|683.93|681.05|683.24|680.36|0
1653655330000|2022-05-27 12:42:10|683.59|680.71|683.47|680.59|683.7|680.82|683.47|680.59|0
1653655340000|2022-05-27 12:42:20|683.59|680.71|683.47|680.59|683.59|680.71|683.47|680.59|0
1653655350000|2022-05-27 12:42:30|683.24|680.36|683.47|680.59|683.47|680.59|683.24|680.36|0
1653655360000|2022-05-27 12:42:40|683.24|680.36|683.47|680.59|683.47|680.59|683.24|680.36|0
1653655370000|2022-05-27 12:42:50|683.24|680.36|683.24|680.36|683.47|680.59|683.24|680.36|0
1653655380000|2022-05-27 12:43:00|683.7|680.82|683.47|680.59|683.7|680.82|683.47|680.59|0
1653655390000|2022-05-27 12:43:10|683.7|680.82|684.4|681.52|684.4|681.52|683.7|680.82|0
1653655400000|2022-05-27 12:43:20|684.63|681.75|683.7|680.82|684.63|681.75|683.7|680.82|0
1653655410000|2022-05-27 12:43:30|683.47|680.59|683.93|681.05|683.93|681.05|683.47|680.59|0
1653655420000|2022-05-27 12:43:40|683.7|680.82|684.17|681.29|684.17|681.29|683.7|680.82|0
1653655430000|2022-05-27 12:43:50|684.4|681.52|684.17|681.29|684.52|681.64|684.17|681.29|0
1653655440000|2022-05-27 12:44:00|684.4|681.52|683.93|681.05|684.4|681.52|683.93|681.05|0
1653655450000|2022-05-27 12:44:10|683.47|680.59|683.47|680.59|683.7|680.82|683.47|680.59|0
1653655460000|2022-05-27 12:44:20|683.24|680.36|683.24|680.36|683.24|680.36|683.01|680.13|0
1653655470000|2022-05-27 12:44:30|683.47|680.59|682.78|679.9|683.47|680.59|682.78|679.9|0
1653655480000|2022-05-27 12:44:40|683.01|680.13|682.78|679.9|683.01|680.13|682.78|679.9|0
1653655490000|2022-05-27 12:44:50|683.01|680.13|683.24|680.36|683.24|680.36|683.01|680.13|0
1653655500000|2022-05-27 12:45:00|683.01|680.13|683.01|680.13|683.24|680.36|683.01|680.13|0
1653655510000|2022-05-27 12:45:10|682.78|679.9|682.78|679.9|682.78|679.9|682.78|679.9|0
1653655520000|2022-05-27 12:45:20|683.01|680.13|683.01|680.13|683.01|680.13|682.78|679.9|0
1653655530000|2022-05-27 12:45:30|682.78|679.9|682.78|679.9|682.78|679.9|682.54|679.66|0
1653655540000|2022-05-27 12:45:40|682.54|679.66|680.69|677.81|682.54|679.66|680.69|677.81|0
1653655550000|2022-05-27 12:45:50|680.93|678.05|680.81|677.93|680.93|678.05|680.81|677.93|0
1653655560000|2022-05-27 12:46:00|680.69|677.81|682.2|679.32|682.2|679.32|680.69|677.81|0
1653655570000|2022-05-27 12:46:10|682.54|679.66|681.51|678.63|682.78|679.9|681.51|678.63|0
1653655580000|2022-05-27 12:46:20|681.62|678.74|681.39|678.51|681.62|678.74|681.39|678.51|0
1653655590000|2022-05-27 12:46:30|680.69|677.81|680.46|677.58|680.93|678.05|680.46|677.58|0
1653655600000|2022-05-27 12:46:40|680.23|677.35|679.54|676.66|680.23|677.35|679.54|676.66|0
1653655610000|2022-05-27 12:46:50|679.08|676.2|678.84|675.96|679.31|676.43|678.84|675.96|0
1653655620000|2022-05-27 12:47:00|678.96|676.08|678.84|675.96|679.08|676.2|678.84|675.96|0
1653655630000|2022-05-27 12:47:10|679.08|676.2|678.73|675.85|679.08|676.2|678.61|675.73|0
1653655640000|2022-05-27 12:47:20|678.61|675.73|678.61|675.73|679.08|676.2|678.61|675.73|0
1653655650000|2022-05-27 12:47:30|678.38|675.5|678.61|675.73|678.61|675.73|678.38|675.5|0
1653655660000|2022-05-27 12:47:40|678.15|675.27|677.69|674.81|678.15|675.27|677.69|674.81|0
1653655670000|2022-05-27 12:47:50|677.58|674.7|676.77|673.89|677.58|674.7|676.77|673.89|0
1653655680000|2022-05-27 12:48:00|677|674.12|677.23|674.35|677.23|674.35|677|674.12|0
1653655690000|2022-05-27 12:48:10|677.46|674.58|677.92|675.04|677.92|675.04|677.46|674.58|0
1653655700000|2022-05-27 12:48:20|677.69|674.81|678.15|675.27|678.15|675.27|677.69|674.81|0
1653655710000|2022-05-27 12:48:30|677.69|674.81|677.23|674.35|677.69|674.81|677.23|674.35|0
1653655720000|2022-05-27 12:48:40|676.77|673.89|676.77|673.89|677|674.12|676.77|673.89|0
1653655730000|2022-05-27 12:48:50|676.3|673.42|676.07|673.19|676.3|673.42|676.07|673.19|0
1653655740000|2022-05-27 12:49:00|675.84|672.96|676.3|673.42|676.3|673.42|675.84|672.96|0
1653655750000|2022-05-27 12:49:10|676.07|673.19|675.84|672.96|676.07|673.19|675.84|672.96|0
1653655760000|2022-05-27 12:49:20|676.07|673.19|676.47|673.59|676.47|673.59|676.07|673.19|0
1653655770000|2022-05-27 12:49:30|675.32|672.44|676.19|673.31|676.19|673.31|675.32|672.44|0
1653655780000|2022-05-27 12:49:40|676.42|673.54|676.42|673.54|676.42|673.54|676.42|673.54|0
1653655790000|2022-05-27 12:49:50|676.65|673.77|675.72|672.84|676.65|673.77|675.72|672.84|0
1653655800000|2022-05-27 12:50:00|675.95|673.07|675.95|673.07|675.95|673.07|675.72|672.84|0
1653655810000|2022-05-27 12:50:10|676.19|673.31|676.88|674|676.88|674|676.19|673.31|0
1653655820000|2022-05-27 12:50:20|676.77|673.89|676.65|673.77|676.77|673.89|676.65|673.77|0
1653655830000|2022-05-27 12:50:30|676.19|673.31|676.19|673.31|676.65|673.77|676.19|673.31|0
1653655840000|2022-05-27 12:50:40|676.42|673.54|676.19|673.31|676.42|673.54|676.19|673.31|0
1653655850000|2022-05-27 12:50:50|675.95|673.07|675.95|673.07|676.42|673.54|675.95|673.07|0
1653655860000|2022-05-27 12:51:00|675.72|672.84|675.72|672.84|675.84|672.96|675.72|672.84|0
1653655870000|2022-05-27 12:51:10|675.49|672.61|675.49|672.61|675.95|673.07|675.49|672.61|0
1653655880000|2022-05-27 12:51:20|676.19|673.31|676.88|674|676.88|674|676.19|673.31|0
1653655890000|2022-05-27 12:51:30|676.77|673.89|676.77|673.89|676.77|673.89|676.77|673.89|0
1653655900000|2022-05-27 12:51:40|676.88|674|676.42|673.54|676.88|674|676.42|673.54|0
1653655910000|2022-05-27 12:51:50|676.19|673.31|676.19|673.31|676.19|673.31|676.19|673.31|0
1653655920000|2022-05-27 12:52:00|676.42|673.54|676.65|673.77|676.65|673.77|676.42|673.54|0
1653655930000|2022-05-27 12:52:10|676.42|673.54|676.65|673.77|676.65|673.77|675.95|673.07|0
1653655940000|2022-05-27 12:52:20|676.77|673.89|676.88|674|676.88|674|676.77|673.89|0
1653655950000|2022-05-27 12:52:30|677.11|674.23|676.88|674|677.11|674.23|676.88|674|0
1653655960000|2022-05-27 12:52:40|676.77|673.89|677.81|674.93|677.81|674.93|676.77|673.89|0
1653655970000|2022-05-27 12:52:50|677.93|675.05|678.27|675.39|678.27|675.39|677.93|675.05|0
1653655980000|2022-05-27 12:53:00|678.16|675.28|677.81|674.93|678.27|675.39|677.81|674.93|0
1653655990000|2022-05-27 12:53:10|677.57|674.69|677.81|674.93|677.81|674.93|677.57|674.69|0
1653656000000|2022-05-27 12:53:20|677.57|674.69|677.81|674.93|677.81|674.93|677.57|674.69|0
1653656010000|2022-05-27 12:53:30|678.04|675.16|678.04|675.16|678.04|675.16|677.81|674.93|0
1653656020000|2022-05-27 12:53:40|678.5|675.62|678.96|676.08|678.96|676.08|678.5|675.62|0
1653656030000|2022-05-27 12:53:50|679.08|676.2|679.08|676.2|679.08|676.2|679.08|676.2|0
1653656040000|2022-05-27 12:54:00|679.2|676.32|678.96|676.08|679.2|676.32|678.96|676.08|0
1653656050000|2022-05-27 12:54:10|678.73|675.85|678.27|675.39|678.73|675.85|678.27|675.39|0
1653656060000|2022-05-27 12:54:20|678.04|675.16|678.27|675.39|678.5|675.62|678.04|675.16|0
1653656070000|2022-05-27 12:54:30|678.5|675.62|678.5|675.62|678.5|675.62|678.5|675.62|0
1653656080000|2022-05-27 12:54:40|678.27|675.39|678.27|675.39|678.27|675.39|678.27|675.39|0
1653656090000|2022-05-27 12:54:50|678.04|675.16|678.04|675.16|678.04|675.16|678.04|675.16|0
1653656100000|2022-05-27 12:55:00|677.81|674.93|678.27|675.39|678.27|675.39|677.81|674.93|0
1653656110000|2022-05-27 12:55:10|678.04|675.16|678.04|675.16|678.04|675.16|678.04|675.16|0
1653656120000|2022-05-27 12:55:20|677.81|674.93|677.81|674.93|677.81|674.93|677.81|674.93|0
1653656130000|2022-05-27 12:55:30|678.04|675.16|678.27|675.39|678.27|675.39|678.04|675.16|0
1653656140000|2022-05-27 12:55:40|678.5|675.62|678.27|675.39|678.5|675.62|678.27|675.39|0
1653656150000|2022-05-27 12:55:50|678.5|675.62|678.5|675.62|678.5|675.62|678.5|675.62|0
1653656160000|2022-05-27 12:56:00|678.73|675.85|678.96|676.08|678.96|676.08|678.73|675.85|0
1653656170000|2022-05-27 12:56:10|678.73|675.85|678.73|675.85|678.73|675.85|678.73|675.85|0
1653656180000|2022-05-27 12:56:20|678.96|676.08|679.19|676.31|679.43|676.55|678.96|676.08|0
1653656190000|2022-05-27 12:56:30|679.43|676.55|678.96|676.08|679.43|676.55|678.96|676.08|0
1653656200000|2022-05-27 12:56:40|678.73|675.85|678.96|676.08|678.96|676.08|678.73|675.85|0
1653656210000|2022-05-27 12:56:50|679.19|676.31|679.43|676.55|679.43|676.55|679.19|676.31|0
1653656220000|2022-05-27 12:57:00|679.19|676.31|679.19|676.31|679.19|676.31|679.19|676.31|0
1653656230000|2022-05-27 12:57:10|679.31|676.43|679.08|676.2|679.31|676.43|679.08|676.2|0
1653656240000|2022-05-27 12:57:20|679.19|676.31|679.43|676.55|679.43|676.55|679.19|676.31|0
1653656250000|2022-05-27 12:57:30|679.19|676.31|679.19|676.31|679.19|676.31|679.19|676.31|0
1653656260000|2022-05-27 12:57:40|679.43|676.55|679.19|676.31|679.43|676.55|679.19|676.31|0
1653656270000|2022-05-27 12:57:50|678.96|676.08|678.73|675.85|678.96|676.08|678.73|675.85|0
1653656280000|2022-05-27 12:58:00|678.96|676.08|678.73|675.85|678.96|676.08|678.73|675.85|0
1653656290000|2022-05-27 12:58:10|678.5|675.62|678.5|675.62|678.5|675.62|678.5|675.62|0
1653656300000|2022-05-27 12:58:20|678.27|675.39|678.04|675.16|678.27|675.39|678.04|675.16|0
1653656310000|2022-05-27 12:58:30|678.27|675.39|678.04|675.16|678.27|675.39|678.04|675.16|0
1653656320000|2022-05-27 12:58:40|677.8|674.92|677.8|674.92|677.8|674.92|677.8|674.92|0
1653656340000|2022-05-27 12:59:00|677.57|674.69|677.34|674.46|677.57|674.69|677.34|674.46|0
1653656350000|2022-05-27 12:59:10|677.57|674.69|677.34|674.46|677.57|674.69|677.34|674.46|0
1653656370000|2022-05-27 12:59:30|677.57|674.69|677.34|674.46|677.57|674.69|677.34|674.46|0
1653656380000|2022-05-27 12:59:40|677.57|674.69|677.11|674.23|677.57|674.69|677.11|674.23|0
1653656400000|2022-05-27 13:00:00|676.42|673.54|676.65|673.77|676.88|674|676.42|673.54|0
1653656410000|2022-05-27 13:00:10|676.42|673.54|676.3|673.42|676.42|673.54|676.18|673.3|0
1653656420000|2022-05-27 13:00:20|676.18|673.3|675.95|673.07|676.18|673.3|675.95|673.07|0
1653656430000|2022-05-27 13:00:30|676.18|673.3|676.42|673.54|676.42|673.54|676.18|673.3|0
1653656440000|2022-05-27 13:00:40|675.95|673.07|675.95|673.07|676.18|673.3|675.95|673.07|0
1653656450000|2022-05-27 13:00:50|675.72|672.84|675.49|672.61|675.72|672.84|675.49|672.61|0
1653656460000|2022-05-27 13:01:00|675.95|673.07|675.95|673.07|675.95|673.07|675.84|672.96|0
1653656470000|2022-05-27 13:01:10|676.88|674|676.18|673.3|676.88|674|676.18|673.3|0
1653656480000|2022-05-27 13:01:20|675.95|673.07|675.72|672.84|675.95|673.07|675.72|672.84|0
1653656490000|2022-05-27 13:01:30|675.95|673.07|675.95|673.07|676.18|673.3|675.72|672.84|0
1653656500000|2022-05-27 13:01:40|675.72|672.84|675.49|672.61|675.95|673.07|675.49|672.61|0
1653656510000|2022-05-27 13:01:50|675.26|672.38|675.49|672.61|675.49|672.61|675.26|672.38|0
1653656520000|2022-05-27 13:02:00|675.26|672.38|675.49|672.61|675.72|672.84|675.26|672.38|0
1653656530000|2022-05-27 13:02:10|675.26|672.38|675.03|672.15|675.26|672.38|675.03|672.15|0
1653656540000|2022-05-27 13:02:20|675.26|672.38|675.03|672.15|675.26|672.38|675.03|672.15|0
1653656550000|2022-05-27 13:02:30|675.26|672.38|675.49|672.61|675.72|672.84|675.26|672.38|0
1653656560000|2022-05-27 13:02:40|675.72|672.84|675.72|672.84|675.72|672.84|675.72|672.84|0
1653656570000|2022-05-27 13:02:50|675.84|672.96|675.72|672.84|675.84|672.96|675.72|672.84|0
1653656580000|2022-05-27 13:03:00|675.95|673.07|676.65|673.77|676.65|673.77|675.95|673.07|0
1653656590000|2022-05-27 13:03:10|676.88|674|676.41|673.53|676.88|674|676.41|673.53|0
1653656600000|2022-05-27 13:03:20|676.65|673.77|676.65|673.77|676.65|673.77|676.41|673.53|0
1653656610000|2022-05-27 13:03:30|676.88|674|676.88|674|676.88|674|676.88|674|0
1653656620000|2022-05-27 13:03:40|676.65|673.77|676.65|673.77|676.65|673.77|676.65|673.77|0
1653656630000|2022-05-27 13:03:50|676.88|674|676.41|673.53|676.88|674|676.41|673.53|0
1653656640000|2022-05-27 13:04:00|676.88|674|676.88|674|676.88|674|676.65|673.77|0
1653656650000|2022-05-27 13:04:10|677.11|674.23|677.34|674.46|677.34|674.46|677.11|674.23|0
1653656660000|2022-05-27 13:04:20|677.57|674.69|678.04|675.16|678.04|675.16|677.57|674.69|0
1653656670000|2022-05-27 13:04:30|677.8|674.92|677.8|674.92|678.04|675.16|677.8|674.92|0
1653656690000|2022-05-27 13:04:50|677.57|674.69|677.57|674.69|677.69|674.81|677.57|674.69|0
1653656700000|2022-05-27 13:05:00|677.34|674.46|677.11|674.23|677.34|674.46|677.11|674.23|0
1653656710000|2022-05-27 13:05:10|677.34|674.46|677.34|674.46|677.34|674.46|677.34|674.46|0
1653656720000|2022-05-27 13:05:20|676.88|674|676.41|673.53|676.88|674|676.41|673.53|0
1653656730000|2022-05-27 13:05:30|676.18|673.3|675.95|673.07|676.18|673.3|675.95|673.07|0
1653656740000|2022-05-27 13:05:40|676.18|673.3|676.18|673.3|676.18|673.3|675.95|673.07|0
1653656750000|2022-05-27 13:05:50|676.41|673.53|676.18|673.3|676.41|673.53|676.18|673.3|0
1653656760000|2022-05-27 13:06:00|676.41|673.53|675.95|673.07|676.41|673.53|675.95|673.07|0
1653656770000|2022-05-27 13:06:10|676.18|673.3|676.07|673.19|676.18|673.3|675.95|673.07|0
1653656780000|2022-05-27 13:06:20|675.72|672.84|675.95|673.07|675.95|673.07|675.72|672.84|0
1653656790000|2022-05-27 13:06:30|675.72|672.84|675.95|673.07|675.95|673.07|675.72|672.84|0
1653656800000|2022-05-27 13:06:40|675.72|672.84|675.49|672.61|675.72|672.84|675.49|672.61|0
1653656810000|2022-05-27 13:06:50|675.26|672.38|675.26|672.38|675.26|672.38|675.26|672.38|0
1653656820000|2022-05-27 13:07:00|675.49|672.61|675.49|672.61|675.49|672.61|675.26|672.38|0
1653656830000|2022-05-27 13:07:10|676.18|673.3|675.95|673.07|676.18|673.3|675.95|673.07|0
1653656840000|2022-05-27 13:07:20|676.18|673.3|675.95|673.07|676.18|673.3|675.95|673.07|0
1653656850000|2022-05-27 13:07:30|676.18|673.3|676.41|673.53|676.41|673.53|675.95|673.07|0
1653656860000|2022-05-27 13:07:40|676.18|673.3|676.41|673.53|676.41|673.53|676.18|673.3|0
1653656870000|2022-05-27 13:07:50|676.18|673.3|675.72|672.84|676.18|673.3|675.72|672.84|0
1653656880000|2022-05-27 13:08:00|675.95|673.07|675.72|672.84|675.95|673.07|675.72|672.84|0
1653656890000|2022-05-27 13:08:10|675.84|672.96|675.95|673.07|675.95|673.07|675.84|672.96|0
1653656900000|2022-05-27 13:08:20|676.41|673.53|676.88|674|676.88|674|676.41|673.53|0
1653656910000|2022-05-27 13:08:30|677.11|674.23|677.23|674.35|677.34|674.46|677.11|674.23|0
1653656920000|2022-05-27 13:08:40|677|674.12|676.41|673.53|677|674.12|676.41|673.53|0
1653656930000|2022-05-27 13:08:50|676.65|673.77|677.34|674.46|677.34|674.46|676.41|673.53|0
1653656940000|2022-05-27 13:09:00|677.57|674.69|677.69|674.81|677.92|675.04|677.57|674.69|0
1653656950000|2022-05-27 13:09:10|677.34|674.46|677.57|674.69|677.8|674.92|677.34|674.46|0
1653656960000|2022-05-27 13:09:20|677.34|674.46|677.46|674.58|677.46|674.58|677.34|674.46|0
1653656970000|2022-05-27 13:09:30|677.34|674.46|677|674.12|677.34|674.46|677|674.12|0
1653656980000|2022-05-27 13:09:40|676.88|674|676.64|673.76|676.88|674|676.64|673.76|0
1653656990000|2022-05-27 13:09:50|676.88|674|676.88|674|676.88|674|676.88|674|0
1653657000000|2022-05-27 13:10:00|677.11|674.23|676.64|673.76|677.11|674.23|676.41|673.53|0
1653657010000|2022-05-27 13:10:10|676.41|673.53|676.64|673.76|676.64|673.76|676.41|673.53|0
1653657020000|2022-05-27 13:10:20|676.41|673.53|676.64|673.76|676.64|673.76|676.18|673.3|0
1653657030000|2022-05-27 13:10:30|676.53|673.65|676.53|673.65|676.53|673.65|676.41|673.53|0
1653657040000|2022-05-27 13:10:40|676.64|673.76|676.64|673.76|676.64|673.76|676.64|673.76|0
1653657050000|2022-05-27 13:10:50|676.41|673.53|676.41|673.53|676.41|673.53|676.41|673.53|0
1653657060000|2022-05-27 13:11:00|676.53|673.65|675.95|673.07|676.53|673.65|675.95|673.07|0
1653657070000|2022-05-27 13:11:10|676.18|673.3|676.64|673.76|676.64|673.76|676.18|673.3|0
1653657080000|2022-05-27 13:11:20|676.18|673.3|676.18|673.3|676.18|673.3|676.18|673.3|0
1653657100000|2022-05-27 13:11:40|676.41|673.53|676.41|673.53|676.41|673.53|676.41|673.53|0
1653657110000|2022-05-27 13:11:50|676.3|673.42|676.41|673.53|676.41|673.53|676.3|673.42|0
1653657120000|2022-05-27 13:12:00|676.64|673.76|676.64|673.76|676.64|673.76|676.64|673.76|0
1653657130000|2022-05-27 13:12:10|676.88|674|677.11|674.23|677.11|674.23|676.64|673.76|0
1653657140000|2022-05-27 13:12:20|676.88|674|676.88|674|677.11|674.23|676.88|674|0
1653657150000|2022-05-27 13:12:30|676.64|673.76|676.64|673.76|676.88|674|676.64|673.76|0
1653657160000|2022-05-27 13:12:40|676.53|673.65|677.11|674.23|677.11|674.23|676.53|673.65|0
1653657170000|2022-05-27 13:12:50|677|674.12|677.34|674.46|677.34|674.46|677|674.12|0
1653657180000|2022-05-27 13:13:00|677.11|674.23|677.11|674.23|677.34|674.46|677.11|674.23|0
1653657190000|2022-05-27 13:13:10|677.23|674.35|677.57|674.69|677.57|674.69|677.23|674.35|0
1653657200000|2022-05-27 13:13:20|677.34|674.46|677.57|674.69|677.57|674.69|677.34|674.46|0
1653657210000|2022-05-27 13:13:30|677.8|674.92|678.03|675.15|678.03|675.15|677.8|674.92|0
1653657220000|2022-05-27 13:13:40|678.26|675.38|678.26|675.38|678.26|675.38|678.26|675.38|0
1653657230000|2022-05-27 13:13:50|676.88|674|676.41|673.53|676.88|674|676.41|673.53|0
1653657240000|2022-05-27 13:14:00|676.64|673.76|676.64|673.76|676.64|673.76|676.64|673.76|0
1653657250000|2022-05-27 13:14:10|676.41|673.53|676.88|674|676.88|674|676.41|673.53|0
1653657260000|2022-05-27 13:14:20|677.11|674.23|677.11|674.23|677.11|674.23|676.88|674|0
1653657270000|2022-05-27 13:14:30|676.88|674|676.88|674|676.88|674|676.64|673.76|0
1653657280000|2022-05-27 13:14:40|676.64|673.76|676.88|674|676.88|674|676.64|673.76|0
1653657290000|2022-05-27 13:14:50|676.53|673.65|676.88|674|676.88|674|676.41|673.53|0
1653657300000|2022-05-27 13:15:00|676.64|673.76|676.41|673.53|676.88|674|676.41|673.53|0
1653657310000|2022-05-27 13:15:10|676.53|673.65|676.41|673.53|676.53|673.65|676.41|673.53|0
1653657320000|2022-05-27 13:15:20|676.64|673.76|676.41|673.53|676.88|674|676.41|673.53|0
1653657330000|2022-05-27 13:15:30|676.18|673.3|676.64|673.76|676.64|673.76|676.18|673.3|0
1653657340000|2022-05-27 13:15:40|676.88|674|676.41|673.53|676.88|674|676.41|673.53|0
1653657350000|2022-05-27 13:15:50|676.64|673.76|676.64|673.76|676.64|673.76|676.41|673.53|0
1653657360000|2022-05-27 13:16:00|676.88|674|677.11|674.23|677.11|674.23|676.88|674|0
1653657370000|2022-05-27 13:16:10|676.88|674|676.64|673.76|677.11|674.23|676.64|673.76|0
1653657380000|2022-05-27 13:16:20|676.88|674|676.64|673.76|676.88|674|676.64|673.76|0
1653657390000|2022-05-27 13:16:30|676.41|673.53|676.41|673.53|676.41|673.53|676.41|673.53|0
1653657400000|2022-05-27 13:16:40|676.64|673.76|676.64|673.76|676.64|673.76|676.64|673.76|0
1653657410000|2022-05-27 13:16:50|676.76|673.88|676.41|673.53|676.76|673.88|676.41|673.53|0
1653657420000|2022-05-27 13:17:00|676.18|673.3|676.18|673.3|676.41|673.53|676.18|673.3|0
1653657430000|2022-05-27 13:17:10|675.95|673.07|676.18|673.3|676.18|673.3|675.95|673.07|0
1653657440000|2022-05-27 13:17:20|676.41|673.53|676.41|673.53|676.41|673.53|676.41|673.53|0
1653657450000|2022-05-27 13:17:30|676.53|673.65|676.41|673.53|676.53|673.65|676.41|673.53|0
1653657460000|2022-05-27 13:17:40|676.18|673.3|675.95|673.07|676.18|673.3|675.95|673.07|0
1653657470000|2022-05-27 13:17:50|676.18|673.3|676.41|673.53|676.64|673.76|676.18|673.3|0
1653657490000|2022-05-27 13:18:10|676.64|673.76|677.11|674.23|677.11|674.23|676.64|673.76|0
1653657500000|2022-05-27 13:18:20|676.64|673.76|677.11|674.23|677.11|674.23|676.64|673.76|0
1653657510000|2022-05-27 13:18:30|677.34|674.46|677.57|674.69|677.57|674.69|677.34|674.46|0
1653657520000|2022-05-27 13:18:40|677.8|674.92|678.26|675.38|678.26|675.38|677.8|674.92|0
1653657530000|2022-05-27 13:18:50|678.03|675.15|678.03|675.15|678.26|675.38|678.03|675.15|0
1653657540000|2022-05-27 13:19:00|678.15|675.27|678.5|675.62|678.5|675.62|678.15|675.27|0
1653657550000|2022-05-27 13:19:10|678.96|676.08|678.96|676.08|678.96|676.08|678.73|675.85|0
1653657560000|2022-05-27 13:19:20|679.19|676.31|679.65|676.77|679.65|676.77|679.19|676.31|0
1653657570000|2022-05-27 13:19:30|680.12|677.24|679.65|676.77|680.12|677.24|679.65|676.77|0
1653657580000|2022-05-27 13:19:40|679.42|676.54|679.65|676.77|679.65|676.77|679.19|676.31|0
1653657590000|2022-05-27 13:19:50|680.12|677.24|679.89|677.01|680.12|677.24|679.89|677.01|0
1653657600000|2022-05-27 13:20:00|679.77|676.89|679.89|677.01|679.89|677.01|679.77|676.89|0
1653657610000|2022-05-27 13:20:10|680.01|677.13|679.89|677.01|680.01|677.13|679.89|677.01|0
1653657620000|2022-05-27 13:20:20|679.65|676.77|679.65|676.77|679.65|676.77|679.42|676.54|0
1653657630000|2022-05-27 13:20:30|680.12|677.24|680.35|677.47|680.35|677.47|680.12|677.24|0
1653657640000|2022-05-27 13:20:40|680.81|677.93|680.81|677.93|680.81|677.93|680.81|677.93|0
1653657650000|2022-05-27 13:20:50|680.58|677.7|680.58|677.7|680.81|677.93|680.58|677.7|0
1653657660000|2022-05-27 13:21:00|680.35|677.47|680.58|677.7|680.81|677.93|680.35|677.47|0
1653657670000|2022-05-27 13:21:10|680.7|677.82|680.47|677.59|680.7|677.82|680.47|677.59|0
1653657680000|2022-05-27 13:21:20|680.58|677.7|680.58|677.7|680.58|677.7|680.35|677.47|0
1653657690000|2022-05-27 13:21:30|680.81|677.93|680.81|677.93|681.04|678.16|680.81|677.93|0
1653657700000|2022-05-27 13:21:40|681.04|678.16|680.81|677.93|681.04|678.16|680.81|677.93|0
1653657710000|2022-05-27 13:21:50|680.58|677.7|680.47|677.59|680.58|677.7|680.35|677.47|0
1653657720000|2022-05-27 13:22:00|680.12|677.24|680.35|677.47|680.35|677.47|680.12|677.24|0
1653657730000|2022-05-27 13:22:10|680.12|677.24|680.35|677.47|680.35|677.47|679.89|677.01|0
1653657740000|2022-05-27 13:22:20|680.58|677.7|680.35|677.47|680.7|677.82|680.35|677.47|0
1653657750000|2022-05-27 13:22:30|680.24|677.36|680.12|677.24|680.24|677.36|680.12|677.24|0
1653657760000|2022-05-27 13:22:40|680.35|677.47|680.35|677.47|680.35|677.47|680.35|677.47|0
1653657770000|2022-05-27 13:22:50|680.12|677.24|680.12|677.24|680.12|677.24|679.89|677.01|0
1653657780000|2022-05-27 13:23:00|680.35|677.47|680.58|677.7|680.58|677.7|680.35|677.47|0
1653657790000|2022-05-27 13:23:10|680.81|677.93|680.81|677.93|680.81|677.93|680.81|677.93|0
1653657800000|2022-05-27 13:23:20|680.7|677.82|680.81|677.93|680.81|677.93|680.7|677.82|0
1653657810000|2022-05-27 13:23:30|681.97|679.09|681.97|679.09|681.97|679.09|681.97|679.09|0
1653657820000|2022-05-27 13:23:40|681.51|678.63|681.51|678.63|681.74|678.86|681.51|678.63|0
1653657830000|2022-05-27 13:23:50|681.74|678.86|681.97|679.09|681.97|679.09|681.74|678.86|0
1653657840000|2022-05-27 13:24:00|682.44|679.56|682.44|679.56|682.67|679.79|682.44|679.56|0
1653657850000|2022-05-27 13:24:10|682.67|679.79|682.67|679.79|682.67|679.79|682.67|679.79|0
1653657860000|2022-05-27 13:24:20|683.13|680.25|683.13|680.25|683.13|680.25|683.13|680.25|0
1653657870000|2022-05-27 13:24:30|682.9|680.02|683.13|680.25|683.13|680.25|682.9|680.02|0
1653657880000|2022-05-27 13:24:40|683.36|680.48|683.36|680.48|683.36|680.48|683.36|680.48|0
1653657890000|2022-05-27 13:24:50|683.13|680.25|682.9|680.02|683.13|680.25|682.9|680.02|0
1653657900000|2022-05-27 13:25:00|682.79|679.91|682.67|679.79|682.79|679.91|682.67|679.79|0
1653657910000|2022-05-27 13:25:10|682.2|679.32|681.97|679.09|682.2|679.32|681.97|679.09|0
1653657920000|2022-05-27 13:25:20|682.2|679.32|682.2|679.32|682.2|679.32|682.2|679.32|0
1653657930000|2022-05-27 13:25:30|681.97|679.09|681.74|678.86|681.97|679.09|681.74|678.86|0
1653657950000|2022-05-27 13:25:50|681.51|678.63|681.51|678.63|681.51|678.63|681.51|678.63|0
1653657960000|2022-05-27 13:26:00|681.28|678.4|681.28|678.4|681.51|678.63|681.28|678.4|0
1653657970000|2022-05-27 13:26:10|681.51|678.63|681.51|678.63|681.74|678.86|681.51|678.63|0
1653657980000|2022-05-27 13:26:20|681.74|678.86|681.97|679.09|681.97|679.09|681.74|678.86|0
1653657990000|2022-05-27 13:26:30|681.74|678.86|681.97|679.09|681.97|679.09|681.74|678.86|0
1653658000000|2022-05-27 13:26:40|681.86|678.98|681.97|679.09|681.97|679.09|681.74|678.86|0
1653658010000|2022-05-27 13:26:50|681.74|678.86|681.28|678.4|681.74|678.86|681.28|678.4|0
1653658020000|2022-05-27 13:27:00|681.04|678.16|681.28|678.4|681.28|678.4|681.04|678.16|0
1653658030000|2022-05-27 13:27:10|681.04|678.16|681.04|678.16|681.04|678.16|681.04|678.16|0
1653658040000|2022-05-27 13:27:20|680.81|677.93|681.04|678.16|681.04|678.16|680.81|677.93|0
1653658050000|2022-05-27 13:27:30|681.28|678.4|681.04|678.16|681.28|678.4|681.04|678.16|0
1653658060000|2022-05-27 13:27:40|681.28|678.4|681.51|678.63|681.51|678.63|681.28|678.4|0
1653658070000|2022-05-27 13:27:50|681.28|678.4|681.51|678.63|681.51|678.63|681.28|678.4|0
1653658080000|2022-05-27 13:28:00|681.28|678.4|681.51|678.63|681.51|678.63|681.28|678.4|0
1653658090000|2022-05-27 13:28:10|681.28|678.4|680.81|677.93|681.28|678.4|680.35|677.47|0
1653658100000|2022-05-27 13:28:20|680.58|677.7|680.81|677.93|680.81|677.93|680.58|677.7|0
1653658110000|2022-05-27 13:28:30|680.58|677.7|680.58|677.7|680.81|677.93|680.58|677.7|0
1653658130000|2022-05-27 13:28:50|680.81|677.93|680.81|677.93|680.93|678.05|680.81|677.93|0
1653658140000|2022-05-27 13:29:00|681.04|678.16|680.81|677.93|681.04|678.16|680.81|677.93|0
1653658150000|2022-05-27 13:29:10|680.35|677.47|680.12|677.24|680.35|677.47|680.12|677.24|0
1653658160000|2022-05-27 13:29:20|679.88|677|679.88|677|679.88|677|679.88|677|0
1653658170000|2022-05-27 13:29:30|680.12|677.24|680.12|677.24|680.12|677.24|680.12|677.24|0
1653658180000|2022-05-27 13:29:40|680.35|677.47|680.35|677.47|680.35|677.47|680.12|677.24|0
1653658190000|2022-05-27 13:29:50|680.47|677.59|680.35|677.47|680.58|677.7|680.35|677.47|0
1653658200000|2022-05-27 13:30:00|680.81|677.93|679.65|676.77|680.81|677.93|679.65|676.77|0
1653658210000|2022-05-27 13:30:10|678.96|676.08|679.65|676.77|679.88|677|678.96|676.08|0
1653658220000|2022-05-27 13:30:20|681.04|678.16|681.51|678.63|681.51|678.63|680.81|677.93|0
1653658230000|2022-05-27 13:30:30|681.27|678.39|680.58|677.7|681.27|678.39|680.58|677.7|0
1653658240000|2022-05-27 13:30:40|681.51|678.63|679.65|676.77|681.51|678.63|679.65|676.77|0
1653658250000|2022-05-27 13:30:50|678.73|675.85|675.95|673.07|678.73|675.85|675.95|673.07|0
1653658260000|2022-05-27 13:31:00|674.79|671.91|676.18|673.3|676.18|673.3|674.79|671.91|0
1653658270000|2022-05-27 13:31:10|675.95|673.07|676.18|673.3|676.18|673.3|674.56|671.68|0
1653658280000|2022-05-27 13:31:20|675.48|672.6|675.25|672.37|675.72|672.84|675.25|672.37|0
1653658290000|2022-05-27 13:31:30|674.1|671.22|674.56|671.68|675.02|672.14|674.1|671.22|0
1653658300000|2022-05-27 13:31:40|674.1|671.22|673.4|670.52|674.1|671.22|673.4|670.52|0
1653658310000|2022-05-27 13:31:50|672.94|670.06|673.17|670.29|673.17|670.29|672.94|670.06|0
1653658320000|2022-05-27 13:32:00|673.4|670.52|673.87|670.99|673.87|670.99|672.94|670.06|0
1653658330000|2022-05-27 13:32:10|673.63|670.75|672.48|669.6|673.63|670.75|672.48|669.6|0
1653658340000|2022-05-27 13:32:20|672.02|669.14|672.71|669.83|672.94|670.06|672.02|669.14|0
1653658350000|2022-05-27 13:32:30|672.48|669.6|672.83|669.95|673.4|670.52|672.48|669.6|0
1653658360000|2022-05-27 13:32:40|672.48|669.6|671.79|668.91|672.48|669.6|671.79|668.91|0
1653658370000|2022-05-27 13:32:50|671.32|668.44|670.63|667.75|671.32|668.44|670.63|667.75|0
1653658380000|2022-05-27 13:33:00|670.4|667.52|670.17|667.29|670.63|667.75|670.17|667.29|0
1653658390000|2022-05-27 13:33:10|670.4|667.52|670.4|667.52|670.4|667.52|669.71|666.83|0
1653658400000|2022-05-27 13:33:20|669.71|666.83|669.94|667.06|669.94|667.06|669.71|666.83|0
1653658410000|2022-05-27 13:33:30|670.4|667.52|670.4|667.52|670.4|667.52|669.94|667.06|0
1653658420000|2022-05-27 13:33:40|670.63|667.75|671.09|668.21|671.09|668.21|670.63|667.75|0
1653658430000|2022-05-27 13:33:50|670.86|667.98|671.55|668.67|671.55|668.67|670.86|667.98|0
1653658440000|2022-05-27 13:34:00|672.25|669.37|672.94|670.06|673.17|670.29|672.25|669.37|0
1653658450000|2022-05-27 13:34:10|673.4|670.52|674.1|671.22|674.33|671.45|673.4|670.52|0
1653658460000|2022-05-27 13:34:20|673.17|670.29|673.17|670.29|673.63|670.75|672.94|670.06|0
1653658470000|2022-05-27 13:34:30|673.86|670.98|674.1|671.22|674.79|671.91|673.86|670.98|0
1653658480000|2022-05-27 13:34:40|674.33|671.45|673.52|670.64|674.33|671.45|673.52|670.64|0
1653658490000|2022-05-27 13:34:50|673.63|670.75|672.94|670.06|673.63|670.75|672.94|670.06|0
1653658500000|2022-05-27 13:35:00|673.17|670.29|672.25|669.37|673.4|670.52|672.25|669.37|0
1653658510000|2022-05-27 13:35:10|671.78|668.9|671.32|668.44|671.78|668.9|671.09|668.21|0
1653658520000|2022-05-27 13:35:20|672.02|669.14|671.32|668.44|672.02|669.14|671.09|668.21|0
1653658530000|2022-05-27 13:35:30|670.63|667.75|670.86|667.98|670.86|667.98|670.4|667.52|0
1653658540000|2022-05-27 13:35:40|670.17|667.29|670.63|667.75|670.86|667.98|670.17|667.29|0
1653658550000|2022-05-27 13:35:50|670.4|667.52|670.4|667.52|670.86|667.98|670.4|667.52|0
1653658560000|2022-05-27 13:36:00|671.09|668.21|670.17|667.29|671.09|668.21|670.17|667.29|0
1653658570000|2022-05-27 13:36:10|668.78|665.9|668.55|665.67|668.78|665.9|668.32|665.44|0
1653658580000|2022-05-27 13:36:20|668.32|665.44|668.09|665.21|668.55|665.67|668.09|665.21|0
1653658590000|2022-05-27 13:36:30|668.32|665.44|667.86|664.98|668.32|665.44|667.86|664.98|0
1653658600000|2022-05-27 13:36:40|668.09|665.21|667.17|664.29|668.09|665.21|667.17|664.29|0
1653658610000|2022-05-27 13:36:50|666.94|664.06|667.17|664.29|667.4|664.52|666.94|664.06|0
1653658620000|2022-05-27 13:37:00|668.09|665.21|667.63|664.75|668.09|665.21|667.4|664.52|0
1653658630000|2022-05-27 13:37:10|667.86|664.98|667.4|664.52|667.86|664.98|666.94|664.06|0
1653658640000|2022-05-27 13:37:20|667.17|664.29|667.86|664.98|668.32|665.44|667.17|664.29|0
1653658650000|2022-05-27 13:37:30|666.94|664.06|667.17|664.29|667.17|664.29|666.25|663.37|0
1653658660000|2022-05-27 13:37:40|667.4|664.52|668.09|665.21|668.09|665.21|667.17|664.29|0
1653658670000|2022-05-27 13:37:50|667.86|664.98|667.4|664.52|667.86|664.98|667.17|664.29|0
1653658680000|2022-05-27 13:38:00|666.94|664.06|666.94|664.06|666.94|664.06|666.71|663.83|0
1653658690000|2022-05-27 13:38:10|666.48|663.6|663.94|661.06|666.48|663.6|663.71|660.83|0
1653658700000|2022-05-27 13:38:20|663.48|660.6|664.17|661.29|664.17|661.29|663.48|660.6|0
1653658710000|2022-05-27 13:38:30|665.32|662.44|664.4|661.52|665.32|662.44|664.4|661.52|0
1653658720000|2022-05-27 13:38:40|663.94|661.06|663.94|661.06|664.17|661.29|663.94|661.06|0
1653658730000|2022-05-27 13:38:50|664.17|661.29|663.25|660.37|664.17|661.29|663.25|660.37|0
1653658740000|2022-05-27 13:39:00|662.33|659.45|663.02|660.14|663.02|660.14|662.33|659.45|0
1653658750000|2022-05-27 13:39:10|662.79|659.91|662.56|659.68|663.25|660.37|662.56|659.68|0
1653658760000|2022-05-27 13:39:20|663.02|660.14|663.48|660.6|663.48|660.6|663.02|660.14|0
1653658770000|2022-05-27 13:39:30|663.25|660.37|662.79|659.91|663.25|660.37|662.79|659.91|0
1653658780000|2022-05-27 13:39:40|663.02|660.14|663.71|660.83|663.71|660.83|663.02|660.14|0
1653658790000|2022-05-27 13:39:50|663.94|661.06|663.02|660.14|664.63|661.75|663.02|660.14|0
1653658800000|2022-05-27 13:40:00|662.79|659.91|663.02|660.14|663.71|660.83|662.79|659.91|0
1653658810000|2022-05-27 13:40:10|662.68|659.8|661.18|658.3|662.68|659.8|661.18|658.3|0
1653658820000|2022-05-27 13:40:20|660.95|658.07|660.49|657.61|661.18|658.3|660.49|657.61|0
1653658830000|2022-05-27 13:40:30|661.18|658.3|660.95|658.07|661.64|658.76|660.95|658.07|0
1653658840000|2022-05-27 13:40:40|660.26|657.38|659.57|656.69|660.26|657.38|659.11|656.23|0
1653658850000|2022-05-27 13:40:50|659.92|657.04|660.03|657.15|660.49|657.61|659.92|657.04|0
1653658860000|2022-05-27 13:41:00|660.72|657.84|661.3|658.42|662.33|659.45|660.72|657.84|0
1653658870000|2022-05-27 13:41:10|660.95|658.07|660.72|657.84|661.18|658.3|660.72|657.84|0
1653658880000|2022-05-27 13:41:20|660.49|657.61|660.72|657.84|660.72|657.84|660.03|657.15|0
1653658890000|2022-05-27 13:41:30|660.49|657.61|660.95|658.07|660.95|658.07|660.49|657.61|0
1653658900000|2022-05-27 13:41:40|661.3|658.42|661.64|658.76|661.64|658.76|660.95|658.07|0
1653658910000|2022-05-27 13:41:50|661.87|658.99|663.48|660.6|663.48|660.6|661.64|658.76|0
1653658920000|2022-05-27 13:42:00|663.94|661.06|663.94|661.06|664.17|661.29|663.71|660.83|0
1653658930000|2022-05-27 13:42:10|664.4|661.52|666.01|663.13|666.01|663.13|664.4|661.52|0
1653658940000|2022-05-27 13:42:20|666.71|663.83|666.48|663.6|666.71|663.83|666.48|663.6|0
1653658950000|2022-05-27 13:42:30|666.25|663.37|667.63|664.75|667.63|664.75|666.25|663.37|0
1653658960000|2022-05-27 13:42:40|666.48|663.6|666.01|663.13|666.48|663.6|665.55|662.67|0
1653658970000|2022-05-27 13:42:50|666.25|663.37|665.78|662.9|666.25|663.37|665.55|662.67|0
1653658980000|2022-05-27 13:43:00|665.55|662.67|664.4|661.52|665.55|662.67|664.4|661.52|0
1653658990000|2022-05-27 13:43:10|664.98|662.1|664.4|661.52|664.98|662.1|664.17|661.29|0
1653659000000|2022-05-27 13:43:20|663.94|661.06|663.83|660.95|664.17|661.29|663.83|660.95|0
1653659010000|2022-05-27 13:43:30|664.17|661.29|663.71|660.83|664.17|661.29|663.25|660.37|0
1653659020000|2022-05-27 13:43:40|663.48|660.6|663.48|660.6|663.71|660.83|663.48|660.6|0
1653659030000|2022-05-27 13:43:50|663.71|660.83|663.94|661.06|663.94|661.06|663.48|660.6|0
1653659040000|2022-05-27 13:44:00|664.06|661.18|665.09|662.21|665.09|662.21|664.06|661.18|0
1653659050000|2022-05-27 13:44:10|664.86|661.98|664.17|661.29|664.86|661.98|664.17|661.29|0
1653659060000|2022-05-27 13:44:20|664.63|661.75|664.17|661.29|664.86|661.98|664.17|661.29|0
1653659070000|2022-05-27 13:44:30|665.32|662.44|664.4|661.52|665.32|662.44|664.17|661.29|0
1653659080000|2022-05-27 13:44:40|664.86|661.98|665.55|662.67|665.55|662.67|664.86|661.98|0
1653659090000|2022-05-27 13:44:50|666.71|663.83|666.01|663.13|667.4|664.52|666.01|663.13|0
1653659100000|2022-05-27 13:45:00|665.78|662.9|664.4|661.52|666.24|663.36|664.4|661.52|0
1653659110000|2022-05-27 13:45:10|664.63|661.75|663.94|661.06|664.63|661.75|663.94|661.06|0
1653659120000|2022-05-27 13:45:20|663.83|660.95|662.79|659.91|663.94|661.06|662.79|659.91|0
1653659130000|2022-05-27 13:45:30|661.87|658.99|663.71|660.83|663.71|660.83|661.87|658.99|0
1653659140000|2022-05-27 13:45:40|662.79|659.91|664.17|661.29|664.17|661.29|662.79|659.91|0
1653659150000|2022-05-27 13:45:50|664.63|661.75|665.32|662.44|665.32|662.44|664.29|661.41|0
1653659160000|2022-05-27 13:46:00|664.98|662.1|664.98|662.1|664.98|662.1|664.86|661.98|0
1653659170000|2022-05-27 13:46:10|664.86|661.98|663.94|661.06|664.86|661.98|663.94|661.06|0
1653659180000|2022-05-27 13:46:20|664.17|661.29|664.86|661.98|665.09|662.21|664.17|661.29|0
1653659190000|2022-05-27 13:46:30|665.09|662.21|663.94|661.06|665.09|662.21|663.94|661.06|0
1653659200000|2022-05-27 13:46:40|663.71|660.83|663.73|660.85|663.94|661.06|663.48|660.6|0
1653659210000|2022-05-27 13:46:50|664.08|661.2|663.87|660.99|664.08|661.2|663.41|660.53|0
1653659220000|2022-05-27 13:47:00|663.18|660.3|660.87|657.99|663.18|660.3|660.87|657.99|0
1653659230000|2022-05-27 13:47:10|660.41|657.53|660.52|657.64|661.21|658.33|660.41|657.53|0
1653659240000|2022-05-27 13:47:20|660.29|657.41|659.6|656.72|660.29|657.41|659.6|656.72|0
1653659250000|2022-05-27 13:47:30|659.37|656.49|659.6|656.72|659.83|656.95|659.37|656.49|0
1653659260000|2022-05-27 13:47:40|658.91|656.03|657.53|654.65|658.91|656.03|657.53|654.65|0
1653659270000|2022-05-27 13:47:50|658.91|656.03|658.68|655.8|660.06|657.18|658.68|655.8|0
1653659280000|2022-05-27 13:48:00|657.53|654.65|656.38|653.5|657.53|654.65|656.15|653.27|0
1653659290000|2022-05-27 13:48:10|656.15|653.27|655|652.12|656.15|653.27|655|652.12|0
1653659300000|2022-05-27 13:48:20|655.23|652.35|656.38|653.5|657.07|654.19|655.23|652.35|0
1653659310000|2022-05-27 13:48:30|656.61|653.73|655.35|652.47|656.61|653.73|655.35|652.47|0
1653659320000|2022-05-27 13:48:40|655.46|652.58|655|652.12|655.46|652.58|655|652.12|0
1653659330000|2022-05-27 13:48:50|655.35|652.47|655|652.12|655.69|652.81|654.77|651.89|0
1653659340000|2022-05-27 13:49:00|655.46|652.58|654.54|651.66|655.46|652.58|654.54|651.66|0
1653659350000|2022-05-27 13:49:10|654.31|651.43|653.85|650.97|655|652.12|653.85|650.97|0
1653659360000|2022-05-27 13:49:20|655|652.12|655.92|653.04|655.92|653.04|655|652.12|0
1653659370000|2022-05-27 13:49:30|655.23|652.35|655|652.12|655.92|653.04|655|652.12|0
1653659380000|2022-05-27 13:49:40|655.23|652.35|655.69|652.81|655.69|652.81|655.23|652.35|0
1653659390000|2022-05-27 13:49:50|656.15|653.27|655.69|652.81|656.15|653.27|655.46|652.58|0
1653659400000|2022-05-27 13:50:00|655|652.12|655.46|652.58|656.15|653.27|655|652.12|0
1653659410000|2022-05-27 13:50:10|655.69|652.81|657.99|655.11|657.99|655.11|655.69|652.81|0
1653659420000|2022-05-27 13:50:20|657.76|654.88|658.68|655.8|658.68|655.8|657.76|654.88|0
1653659430000|2022-05-27 13:50:30|657.3|654.42|656.61|653.73|657.76|654.88|656.61|653.73|0
1653659440000|2022-05-27 13:50:40|656.5|653.62|655.69|652.81|656.61|653.73|655.69|652.81|0
1653659450000|2022-05-27 13:50:50|655.23|652.35|656.5|653.62|656.5|653.62|655.23|652.35|0
1653659460000|2022-05-27 13:51:00|656.84|653.96|656.61|653.73|657.3|654.42|656.61|653.73|0
1653659470000|2022-05-27 13:51:10|656.38|653.5|656.84|653.96|657.07|654.19|656.38|653.5|0
1653659480000|2022-05-27 13:51:20|656.38|653.5|657.07|654.19|657.3|654.42|656.38|653.5|0
1653659490000|2022-05-27 13:51:30|656.61|653.73|656.38|653.5|657.07|654.19|656.38|653.5|0
1653659500000|2022-05-27 13:51:40|655.69|652.81|655.69|652.81|656.15|653.27|655.69|652.81|0
1653659510000|2022-05-27 13:51:50|655.46|652.58|652.48|649.6|655.46|652.58|652.48|649.6|0
1653659520000|2022-05-27 13:52:00|652.93|650.05|653.39|650.51|653.39|650.51|652.7|649.82|0
1653659530000|2022-05-27 13:52:10|653.16|650.28|652.93|650.05|653.16|650.28|652.93|650.05|0
1653659540000|2022-05-27 13:52:20|653.62|650.74|654.89|652.01|654.89|652.01|653.62|650.74|0
1653659550000|2022-05-27 13:52:30|653.62|650.74|653.62|650.74|653.62|650.74|653.39|650.51|0
1653659560000|2022-05-27 13:52:40|652.93|650.05|653.39|650.51|653.39|650.51|652.93|650.05|0
1653659570000|2022-05-27 13:52:50|653.16|650.28|654.54|651.66|654.54|651.66|653.16|650.28|0
1653659580000|2022-05-27 13:53:00|654.31|651.43|654.54|651.66|654.54|651.66|653.85|650.97|0
1653659590000|2022-05-27 13:53:10|653.62|650.74|653.39|650.51|654.54|651.66|653.39|650.51|0
1653659600000|2022-05-27 13:53:20|653.16|650.28|652.93|650.05|653.62|650.74|652.93|650.05|0
1653659610000|2022-05-27 13:53:30|653.39|650.51|652.93|650.05|653.39|650.51|652.93|650.05|0
1653659620000|2022-05-27 13:53:40|653.39|650.51|652.93|650.05|653.39|650.51|652.82|649.94|0
1653659630000|2022-05-27 13:53:50|652.48|649.6|651.56|648.68|652.48|649.6|651.56|648.68|0
1653659640000|2022-05-27 13:54:00|651.1|648.22|651.33|648.45|652.02|649.14|651.1|648.22|0
1653659650000|2022-05-27 13:54:10|651.56|648.68|651.68|648.8|651.79|648.91|651.56|648.68|0
1653659660000|2022-05-27 13:54:20|651.56|648.68|650.18|647.3|651.56|648.68|650.18|647.3|0
1653659670000|2022-05-27 13:54:30|651.1|648.22|652.47|649.59|652.47|649.59|651.1|648.22|0
1653659680000|2022-05-27 13:54:40|652.59|649.71|652.02|649.14|652.7|649.82|652.02|649.14|0
1653659690000|2022-05-27 13:54:50|651.79|648.91|650.87|647.99|651.79|648.91|650.87|647.99|0
1653659700000|2022-05-27 13:55:00|650.64|647.76|651.1|648.22|651.56|648.68|650.64|647.76|0
1653659710000|2022-05-27 13:55:10|650.64|647.76|648.35|645.47|650.64|647.76|648.35|645.47|0
1653659720000|2022-05-27 13:55:20|648.12|645.24|649.27|646.39|649.27|646.39|648.12|645.24|0
1653659730000|2022-05-27 13:55:30|649.5|646.62|650.18|647.3|650.18|647.3|649.5|646.62|0
1653659740000|2022-05-27 13:55:40|650.41|647.53|648.12|645.24|650.41|647.53|648.12|645.24|0
1653659750000|2022-05-27 13:55:50|649.04|646.16|647.89|645.01|649.04|646.16|647.89|645.01|0
1653659760000|2022-05-27 13:56:00|648.12|645.24|647.89|645.01|648.12|645.24|647.66|644.78|0
1653659770000|2022-05-27 13:56:10|647.66|644.78|647.21|644.33|647.89|645.01|647.21|644.33|0
1653659780000|2022-05-27 13:56:20|647.43|644.55|646.52|643.64|647.43|644.55|646.52|643.64|0
1653659790000|2022-05-27 13:56:30|646.75|643.87|646.98|644.1|646.98|644.1|646.75|643.87|0
1653659800000|2022-05-27 13:56:40|646.52|643.64|647.21|644.33|647.21|644.33|646.29|643.41|0
1653659810000|2022-05-27 13:56:50|646.87|643.99|647.21|644.33|647.21|644.33|646.75|643.87|0
1653659820000|2022-05-27 13:57:00|646.75|643.87|647.66|644.78|647.66|644.78|646.75|643.87|0
1653659830000|2022-05-27 13:57:10|647.21|644.33|647.66|644.78|647.66|644.78|647.21|644.33|0
1653659840000|2022-05-27 13:57:20|647.89|645.01|649.49|646.61|649.49|646.61|647.89|645.01|0
1653659850000|2022-05-27 13:57:30|649.27|646.39|649.04|646.16|649.27|646.39|649.04|646.16|0
1653659860000|2022-05-27 13:57:40|649.49|646.61|649.95|647.07|649.95|647.07|649.49|646.61|0
1653659870000|2022-05-27 13:57:50|650.18|647.3|649.72|646.84|650.18|647.3|649.27|646.39|0
1653659880000|2022-05-27 13:58:00|649.49|646.61|648.58|645.7|649.49|646.61|648.58|645.7|0
1653659890000|2022-05-27 13:58:10|648.47|645.59|648.81|645.93|648.81|645.93|648.12|645.24|0
1653659900000|2022-05-27 13:58:20|648.35|645.47|648.35|645.47|648.35|645.47|648.35|645.47|0
1653659910000|2022-05-27 13:58:30|648.81|645.93|648.81|645.93|649.04|646.16|648.81|645.93|0
1653659920000|2022-05-27 13:58:40|649.04|646.16|649.04|646.16|649.27|646.39|649.04|646.16|0
1653659930000|2022-05-27 13:58:50|649.49|646.61|650.18|647.3|650.41|647.53|649.49|646.61|0
1653659940000|2022-05-27 13:59:00|649.49|646.61|650.41|647.53|650.41|647.53|649.49|646.61|0
1653659950000|2022-05-27 13:59:10|650.64|647.76|650.18|647.3|650.64|647.76|650.18|647.3|0
1653659960000|2022-05-27 13:59:20|650.41|647.53|650.99|648.11|650.99|648.11|650.41|647.53|0
1653659970000|2022-05-27 13:59:30|650.64|647.76|650.64|647.76|650.76|647.88|650.64|647.76|0
1653659980000|2022-05-27 13:59:40|650.76|647.88|651.33|648.45|651.33|648.45|650.41|647.53|0
1653659990000|2022-05-27 13:59:50|650.41|647.53|650.87|647.99|651.1|648.22|650.41|647.53|0
1653660000000|2022-05-27 14:00:00|650.64|647.76|650.41|647.53|651.1|648.22|650.18|647.3|0
1653660010000|2022-05-27 14:00:10|651.79|648.91|651.1|648.22|651.79|648.91|650.53|647.65|0
1653660020000|2022-05-27 14:00:20|650.87|647.99|649.84|646.96|650.87|647.99|649.84|646.96|0
1653660030000|2022-05-27 14:00:30|650.64|647.76|651.56|648.68|651.56|648.68|649.72|646.84|0
1653660040000|2022-05-27 14:00:40|652.13|649.25|652.93|650.05|652.93|650.05|652.13|649.25|0
1653660050000|2022-05-27 14:00:50|653.85|650.97|653.16|650.28|653.85|650.97|653.16|650.28|0
1653660060000|2022-05-27 14:01:00|652.7|649.82|652.7|649.82|652.7|649.82|652.47|649.59|0
1653660070000|2022-05-27 14:01:10|652.24|649.36|652.47|649.59|652.93|650.05|652.24|649.36|0
1653660080000|2022-05-27 14:01:20|652.7|649.82|652.01|649.13|652.7|649.82|651.79|648.91|0
1653660090000|2022-05-27 14:01:30|651.1|648.22|649.72|646.84|651.22|648.34|649.72|646.84|0
1653660100000|2022-05-27 14:01:40|650.41|647.53|649.95|647.07|650.41|647.53|649.95|647.07|0
1653660110000|2022-05-27 14:01:50|650.18|647.3|649.61|646.73|650.18|647.3|649.49|646.61|0
1653660120000|2022-05-27 14:02:00|649.27|646.39|647.89|645.01|649.27|646.39|647.89|645.01|0
1653660130000|2022-05-27 14:02:10|647.2|644.32|648.35|645.47|648.35|645.47|647.2|644.32|0
1653660140000|2022-05-27 14:02:20|648.58|645.7|647.89|645.01|648.58|645.7|647.89|645.01|0
1653660150000|2022-05-27 14:02:30|647.43|644.55|647.32|644.44|647.43|644.55|647.32|644.44|0
1653660160000|2022-05-27 14:02:40|647.43|644.55|647.66|644.78|647.66|644.78|647.43|644.55|0
1653660170000|2022-05-27 14:02:50|647.89|645.01|647.66|644.78|647.89|645.01|647.66|644.78|0
1653660180000|2022-05-27 14:03:00|648.58|645.7|648.12|645.24|648.58|645.7|647.55|644.67|0
1653660190000|2022-05-27 14:03:10|647.89|645.01|647.2|644.32|647.89|645.01|647.2|644.32|0
1653660200000|2022-05-27 14:03:20|646.98|644.1|647.2|644.32|647.2|644.32|646.98|644.1|0
1653660210000|2022-05-27 14:03:30|647.66|644.78|647.66|644.78|648.35|645.47|647.66|644.78|0
1653660220000|2022-05-27 14:03:40|646.75|643.87|647.43|644.55|647.43|644.55|646.75|643.87|0
1653660230000|2022-05-27 14:03:50|647.2|644.32|646.52|643.64|647.2|644.32|646.52|643.64|0
1653660240000|2022-05-27 14:04:00|646.29|643.41|648.12|645.24|648.12|645.24|646.29|643.41|0
1653660250000|2022-05-27 14:04:10|648.58|645.7|647.89|645.01|648.81|645.93|647.89|645.01|0
1653660260000|2022-05-27 14:04:20|648.58|645.7|648.12|645.24|648.58|645.7|648.12|645.24|0
1653660270000|2022-05-27 14:04:30|647.2|644.32|647.43|644.55|647.55|644.67|646.98|644.1|0
1653660280000|2022-05-27 14:04:40|647.2|644.32|646.98|644.1|647.2|644.32|646.98|644.1|0
1653660290000|2022-05-27 14:04:50|646.75|643.87|647.2|644.32|647.2|644.32|646.75|643.87|0
1653660300000|2022-05-27 14:05:00|646.87|643.99|646.75|643.87|646.98|644.1|646.75|643.87|0
1653660310000|2022-05-27 14:05:10|646.98|644.1|647.66|644.78|647.66|644.78|646.98|644.1|0
1653660320000|2022-05-27 14:05:20|648.24|645.36|649.26|646.38|649.26|646.38|648.24|645.36|0
1653660330000|2022-05-27 14:05:30|649.38|646.5|649.04|646.16|649.38|646.5|648.58|645.7|0
1653660340000|2022-05-27 14:05:40|648.81|645.93|648.58|645.7|648.81|645.93|648.35|645.47|0
1653660350000|2022-05-27 14:05:50|649.04|646.16|648.58|645.7|649.04|646.16|648.35|645.47|0
1653660360000|2022-05-27 14:06:00|648.35|645.47|648.58|645.7|648.58|645.7|648.35|645.47|0
1653660370000|2022-05-27 14:06:10|648.12|645.24|647.89|645.01|648.81|645.93|647.89|645.01|0
1653660380000|2022-05-27 14:06:20|648.58|645.7|647.43|644.55|648.58|645.7|647.43|644.55|0
1653660390000|2022-05-27 14:06:30|647.89|645.01|647.66|644.78|648.12|645.24|647.66|644.78|0
1653660400000|2022-05-27 14:06:40|648.58|645.7|649.04|646.16|649.04|646.16|648.58|645.7|0
1653660410000|2022-05-27 14:06:50|648.58|645.7|648.12|645.24|648.58|645.7|648.12|645.24|0
1653660420000|2022-05-27 14:07:00|647.89|645.01|649.04|646.16|649.04|646.16|647.89|645.01|0
1653660430000|2022-05-27 14:07:10|649.26|646.38|649.04|646.16|649.26|646.38|648.35|645.47|0
1653660440000|2022-05-27 14:07:20|649.26|646.38|649.03|646.15|649.26|646.38|649.03|646.15|0
1653660450000|2022-05-27 14:07:30|649.49|646.61|649.72|646.84|649.95|647.07|649.49|646.61|0
1653660460000|2022-05-27 14:07:40|649.95|647.07|650.41|647.53|650.41|647.53|649.95|647.07|0
1653660470000|2022-05-27 14:07:50|651.1|648.22|651.1|648.22|651.56|648.68|650.87|647.99|0
1653660480000|2022-05-27 14:08:00|651.56|648.68|651.78|648.9|651.78|648.9|651.56|648.68|0
1653660490000|2022-05-27 14:08:10|651.56|648.68|652.59|649.71|652.59|649.71|651.56|648.68|0
1653660500000|2022-05-27 14:08:20|652.24|649.36|652.7|649.82|652.7|649.82|652.24|649.36|0
1653660510000|2022-05-27 14:08:30|652.01|649.13|651.1|648.22|652.47|649.59|651.1|648.22|0
1653660520000|2022-05-27 14:08:40|650.64|647.76|650.18|647.3|650.64|647.76|649.95|647.07|0
1653660530000|2022-05-27 14:08:50|649.95|647.07|650.18|647.3|650.41|647.53|649.95|647.07|0
1653660540000|2022-05-27 14:09:00|648.81|645.93|648.7|645.82|649.26|646.38|648.7|645.82|0
1653660550000|2022-05-27 14:09:10|649.03|646.15|648.81|645.93|649.03|646.15|648.81|645.93|0
1653660560000|2022-05-27 14:09:20|649.03|646.15|649.26|646.38|649.49|646.61|649.03|646.15|0
1653660570000|2022-05-27 14:09:30|649.49|646.61|649.03|646.15|649.49|646.61|649.03|646.15|0
1653660580000|2022-05-27 14:09:40|649.26|646.38|648.81|645.93|649.26|646.38|648.81|645.93|0
1653660590000|2022-05-27 14:09:50|649.03|646.15|649.26|646.38|649.26|646.38|649.03|646.15|0
1653660600000|2022-05-27 14:10:00|649.03|646.15|649.03|646.15|649.95|647.07|648.58|645.7|0
1653660610000|2022-05-27 14:10:10|649.26|646.38|648.12|645.24|649.26|646.38|648.12|645.24|0
1653660620000|2022-05-27 14:10:20|648.35|645.47|647.43|644.55|648.35|645.47|647.43|644.55|0
1653660630000|2022-05-27 14:10:30|647.2|644.32|646.97|644.09|647.2|644.32|646.75|643.87|0
1653660640000|2022-05-27 14:10:40|648.58|645.7|649.03|646.15|649.26|646.38|648.58|645.7|0
1653660650000|2022-05-27 14:10:50|648.58|645.7|647.89|645.01|648.58|645.7|647.89|645.01|0
1653660660000|2022-05-27 14:11:00|647.78|644.9|648.35|645.47|648.35|645.47|647.78|644.9|0
1653660670000|2022-05-27 14:11:10|647.89|645.01|648.12|645.24|648.12|645.24|647.89|645.01|0
1653660680000|2022-05-27 14:11:20|648.35|645.47|648.35|645.47|648.35|645.47|648.35|645.47|0
1653660690000|2022-05-27 14:11:30|648.12|645.24|648.35|645.47|648.35|645.47|647.89|645.01|0
1653660700000|2022-05-27 14:11:40|648.12|645.24|646.29|643.41|648.12|645.24|646.29|643.41|0
1653660710000|2022-05-27 14:11:50|645.83|642.95|645.6|642.72|645.83|642.95|645.6|642.72|0
1653660720000|2022-05-27 14:12:00|646.52|643.64|647.43|644.55|647.43|644.55|646.52|643.64|0
1653660730000|2022-05-27 14:12:10|647.2|644.32|647.2|644.32|647.2|644.32|646.75|643.87|0
1653660740000|2022-05-27 14:12:20|647.89|645.01|647.89|645.01|648.35|645.47|647.43|644.55|0
1653660750000|2022-05-27 14:12:30|647.43|644.55|647.43|644.55|647.43|644.55|647.43|644.55|0
1653660760000|2022-05-27 14:12:40|647.2|644.32|646.75|643.87|647.2|644.32|646.75|643.87|0
1653660770000|2022-05-27 14:12:50|646.06|643.18|647.66|644.78|647.66|644.78|646.06|643.18|0
1653660780000|2022-05-27 14:13:00|648.35|645.47|648.12|645.24|648.35|645.47|648.12|645.24|0
1653660790000|2022-05-27 14:13:10|648.35|645.47|648.35|645.47|648.35|645.47|648.12|645.24|0
1653660800000|2022-05-27 14:13:20|647.89|645.01|648.12|645.24|648.12|645.24|647.89|645.01|0
1653660810000|2022-05-27 14:13:30|648.01|645.13|648.35|645.47|648.35|645.47|647.89|645.01|0
1653660820000|2022-05-27 14:13:40|648.12|645.24|647.89|645.01|648.12|645.24|647.89|645.01|0
1653660830000|2022-05-27 14:13:50|647.78|644.9|648.12|645.24|648.12|645.24|647.78|644.9|0
1653660840000|2022-05-27 14:14:00|648.35|645.47|647.89|645.01|648.35|645.47|647.89|645.01|0
1653660850000|2022-05-27 14:14:10|647.43|644.55|646.29|643.41|647.43|644.55|646.29|643.41|0
1653660860000|2022-05-27 14:14:20|646.97|644.09|646.74|643.86|646.97|644.09|646.29|643.41|0
1653660870000|2022-05-27 14:14:30|646.97|644.09|645.14|642.26|646.97|644.09|645.14|642.26|0
1653660880000|2022-05-27 14:14:40|646.06|643.18|645.83|642.95|646.29|643.41|645.83|642.95|0
1653660890000|2022-05-27 14:14:50|646.52|643.64|646.06|643.18|646.52|643.64|646.06|643.18|0
1653660900000|2022-05-27 14:15:00|646.29|643.41|645.14|642.26|646.29|643.41|645.14|642.26|0
1653660910000|2022-05-27 14:15:10|645.6|642.72|645.26|642.38|646.29|643.41|645.26|642.38|0
1653660920000|2022-05-27 14:15:20|645.37|642.49|645.37|642.49|645.37|642.49|645.03|642.15|0
1653660930000|2022-05-27 14:15:30|645.6|642.72|645.83|642.95|646.06|643.18|645.6|642.72|0
1653660940000|2022-05-27 14:15:40|645.6|642.72|645.14|642.26|645.6|642.72|645.14|642.26|0
1653660950000|2022-05-27 14:15:50|646.06|643.18|645.37|642.49|646.06|643.18|645.37|642.49|0
1653660960000|2022-05-27 14:16:00|645.14|642.26|644.23|641.35|645.14|642.26|644.23|641.35|0
1653660970000|2022-05-27 14:16:10|644.46|641.58|643.32|640.44|644.46|641.58|643.09|640.21|0
1653660980000|2022-05-27 14:16:20|643.09|640.21|643.77|640.89|644|641.12|643.09|640.21|0
1653660990000|2022-05-27 14:16:30|644.23|641.35|644.92|642.04|644.92|642.04|644.23|641.35|0
1653661000000|2022-05-27 14:16:40|645.03|642.15|644.92|642.04|645.03|642.15|644.92|642.04|0
1653661010000|2022-05-27 14:16:50|645.14|642.26|645.72|642.84|645.72|642.84|644.92|642.04|0
1653661020000|2022-05-27 14:17:00|645.6|642.72|645.37|642.49|645.6|642.72|645.14|642.26|0
1653661030000|2022-05-27 14:17:10|645.6|642.72|645.6|642.72|645.6|642.72|645.37|642.49|0
1653661040000|2022-05-27 14:17:20|645.14|642.26|645.14|642.26|645.14|642.26|644.92|642.04|0
1653661050000|2022-05-27 14:17:30|644.92|642.04|644.92|642.04|645.37|642.49|644.92|642.04|0
1653661060000|2022-05-27 14:17:40|644.69|641.81|644|641.12|644.69|641.81|643.54|640.66|0
1653661070000|2022-05-27 14:17:50|644.23|641.35|644.69|641.81|644.69|641.81|644|641.12|0
1653661080000|2022-05-27 14:18:00|644.91|642.03|645.37|642.49|645.37|642.49|644.91|642.03|0
1653661090000|2022-05-27 14:18:10|645.6|642.72|645.74|642.86|646.12|643.24|645.6|642.72|0
1653661100000|2022-05-27 14:18:20|644.83|641.95|645.28|642.4|645.28|642.4|644.6|641.72|0
1653661110000|2022-05-27 14:18:30|645.05|642.17|645.05|642.17|645.05|642.17|644.83|641.95|0
1653661120000|2022-05-27 14:18:40|644.6|641.72|643.22|640.34|644.6|641.72|643.22|640.34|0
1653661130000|2022-05-27 14:18:50|643.11|640.23|643.22|640.34|643.22|640.34|642.99|640.11|0
1653661140000|2022-05-27 14:19:00|642.99|640.11|643.45|640.57|643.68|640.8|642.99|640.11|0
1653661150000|2022-05-27 14:19:10|643.91|641.03|643.91|641.03|643.91|641.03|643.68|640.8|0
1653661160000|2022-05-27 14:19:20|644.14|641.26|644.94|642.06|644.94|642.06|644.14|641.26|0
1653661170000|2022-05-27 14:19:30|645.05|642.17|644.37|641.49|645.05|642.17|644.37|641.49|0
1653661180000|2022-05-27 14:19:40|644.14|641.26|643.68|640.8|644.37|641.49|643.68|640.8|0
1653661190000|2022-05-27 14:19:50|643.22|640.34|643.68|640.8|643.68|640.8|643.22|640.34|0
1653661200000|2022-05-27 14:20:00|642.99|640.11|643.45|640.57|643.45|640.57|642.99|640.11|0
1653661210000|2022-05-27 14:20:10|642.99|640.11|642.99|640.11|643.22|640.34|642.76|639.88|0
1653661220000|2022-05-27 14:20:20|643.45|640.57|643.45|640.57|643.45|640.57|643.45|640.57|0
1653661230000|2022-05-27 14:20:30|642.99|640.11|642.76|639.88|643.22|640.34|642.76|639.88|0
1653661240000|2022-05-27 14:20:40|642.99|640.11|642.07|639.19|642.99|640.11|642.07|639.19|0
1653661250000|2022-05-27 14:20:50|642.3|639.42|642.3|639.42|642.3|639.42|642.07|639.19|0
1653661260000|2022-05-27 14:21:00|642.19|639.31|642.53|639.65|642.53|639.65|642.07|639.19|0
1653661270000|2022-05-27 14:21:10|642.07|639.19|642.53|639.65|642.53|639.65|642.07|639.19|0
1653661280000|2022-05-27 14:21:20|642.76|639.88|642.76|639.88|642.99|640.11|642.53|639.65|0
1653661290000|2022-05-27 14:21:30|642.65|639.77|641.39|638.51|642.65|639.77|641.39|638.51|0
1653661300000|2022-05-27 14:21:40|641.62|638.74|641.39|638.51|641.85|638.97|641.39|638.51|0
1653661310000|2022-05-27 14:21:50|641.16|638.28|641.39|638.51|641.51|638.63|641.16|638.28|0
1653661320000|2022-05-27 14:22:00|641.85|638.97|641.85|638.97|641.85|638.97|641.16|638.28|0
1653661330000|2022-05-27 14:22:10|641.51|638.63|641.28|638.4|641.51|638.63|641.28|638.4|0
1653661340000|2022-05-27 14:22:20|641.39|638.51|642.53|639.65|642.76|639.88|641.39|638.51|0
1653661350000|2022-05-27 14:22:30|642.76|639.88|641.16|638.28|642.76|639.88|641.16|638.28|0
1653661360000|2022-05-27 14:22:40|640.93|638.05|640.93|638.05|640.93|638.05|640.7|637.82|0
1653661370000|2022-05-27 14:22:50|640.7|637.82|639.79|636.91|640.7|637.82|639.79|636.91|0
1653661380000|2022-05-27 14:23:00|640.24|637.36|640.7|637.82|640.7|637.82|640.24|637.36|0
1653661390000|2022-05-27 14:23:10|640.24|637.36|639.56|636.68|640.24|637.36|639.56|636.68|0
1653661400000|2022-05-27 14:23:20|639.79|636.91|639.33|636.45|639.79|636.91|639.33|636.45|0
1653661410000|2022-05-27 14:23:30|639.1|636.22|639.33|636.45|639.33|636.45|638.87|635.99|0
1653661420000|2022-05-27 14:23:40|639.1|636.22|639.79|636.91|639.79|636.91|639.1|636.22|0
1653661430000|2022-05-27 14:23:50|639.33|636.45|639.1|636.22|639.33|636.45|639.1|636.22|0
1653661440000|2022-05-27 14:24:00|638.87|635.99|638.64|635.76|638.87|635.99|638.41|635.53|0
1653661450000|2022-05-27 14:24:10|639.33|636.45|640.47|637.59|640.47|637.59|639.33|636.45|0
1653661460000|2022-05-27 14:24:20|640.24|637.36|640.01|637.13|640.7|637.82|640.01|637.13|0
1653661470000|2022-05-27 14:24:30|640.47|637.59|640.24|637.36|640.47|637.59|640.24|637.36|0
1653661480000|2022-05-27 14:24:40|640.7|637.82|640.47|637.59|640.7|637.82|640.24|637.36|0
1653661490000|2022-05-27 14:24:50|640.7|637.82|640.47|637.59|640.7|637.82|640.24|637.36|0
1653661500000|2022-05-27 14:25:00|640.7|637.82|640.47|637.59|640.7|637.82|640.24|637.36|0
1653661510000|2022-05-27 14:25:10|640.7|637.82|640.47|637.59|641.16|638.28|640.47|637.59|0
1653661520000|2022-05-27 14:25:20|640.24|637.36|640.93|638.05|640.93|638.05|640.24|637.36|0
1653661530000|2022-05-27 14:25:30|641.16|638.28|642.76|639.88|643.22|640.34|641.16|638.28|0
1653661540000|2022-05-27 14:25:40|643.22|640.34|642.3|639.42|643.22|640.34|642.3|639.42|0
1653661550000|2022-05-27 14:25:50|642.53|639.65|642.53|639.65|642.76|639.88|642.53|639.65|0
1653661560000|2022-05-27 14:26:00|642.07|639.19|642.99|640.11|642.99|640.11|642.07|639.19|0
1653661570000|2022-05-27 14:26:10|642.76|639.88|642.76|639.88|642.99|640.11|642.76|639.88|0
1653661580000|2022-05-27 14:26:20|642.53|639.65|642.76|639.88|642.99|640.11|642.53|639.65|0
1653661590000|2022-05-27 14:26:30|642.53|639.65|642.53|639.65|642.99|640.11|642.3|639.42|0
1653661600000|2022-05-27 14:26:40|642.76|639.88|642.53|639.65|642.99|640.11|642.53|639.65|0
1653661610000|2022-05-27 14:26:50|642.76|639.88|642.99|640.11|642.99|640.11|642.76|639.88|0
1653661620000|2022-05-27 14:27:00|642.53|639.65|642.76|639.88|642.76|639.88|642.3|639.42|0
1653661630000|2022-05-27 14:27:10|642.53|639.65|642.76|639.88|642.76|639.88|642.53|639.65|0
1653661640000|2022-05-27 14:27:20|642.3|639.42|642.43|639.55|642.55|639.67|642.07|639.19|0
1653661650000|2022-05-27 14:27:30|642.88|640|642.67|639.79|642.88|640|642.67|639.79|0
1653661660000|2022-05-27 14:27:40|642.44|639.56|642.67|639.79|642.67|639.79|642.21|639.33|0
1653661670000|2022-05-27 14:27:50|642.44|639.56|642.67|639.79|642.67|639.79|642.21|639.33|0
1653661680000|2022-05-27 14:28:00|642.9|640.02|642.44|639.56|643.36|640.48|642.44|639.56|0
1653661690000|2022-05-27 14:28:10|642.67|639.79|642.67|639.79|642.9|640.02|642.44|639.56|0
1653661700000|2022-05-27 14:28:20|642.9|640.02|642.9|640.02|642.9|640.02|642.67|639.79|0
1653661710000|2022-05-27 14:28:30|643.13|640.25|642.9|640.02|643.13|640.25|642.9|640.02|0
1653661720000|2022-05-27 14:28:40|643.13|640.25|642.9|640.02|643.36|640.48|642.67|639.79|0
1653661730000|2022-05-27 14:28:50|642.44|639.56|642.44|639.56|642.67|639.79|642.44|639.56|0
1653661740000|2022-05-27 14:29:00|642.67|639.79|643.82|640.94|643.82|640.94|642.67|639.79|0
1653661750000|2022-05-27 14:29:10|643.59|640.71|643.59|640.71|643.59|640.71|643.13|640.25|0
1653661760000|2022-05-27 14:29:20|643.82|640.94|644.05|641.17|644.28|641.4|643.82|640.94|0
1653661770000|2022-05-27 14:29:30|644.28|641.4|643.71|640.83|644.28|641.4|643.71|640.83|0
1653661780000|2022-05-27 14:29:40|643.82|640.94|644.5|641.62|644.96|642.08|643.82|640.94|0
1653661790000|2022-05-27 14:29:50|644.17|641.29|644.5|641.62|644.96|642.08|644.17|641.29|0
1653661800000|2022-05-27 14:30:00|643.13|640.25|644.05|641.17|644.05|641.17|643.13|640.25|0
1653661810000|2022-05-27 14:30:10|644.28|641.4|642.9|640.02|644.28|641.4|642.9|640.02|0
1653661820000|2022-05-27 14:30:20|642.67|639.79|643.13|640.25|643.13|640.25|642.67|639.79|0
1653661830000|2022-05-27 14:30:30|642.9|640.02|642.21|639.33|642.9|640.02|642.21|639.33|0
1653661840000|2022-05-27 14:30:40|641.99|639.11|642.44|639.56|642.44|639.56|641.99|639.11|0
1653661850000|2022-05-27 14:30:50|642.67|639.79|641.99|639.11|642.67|639.79|641.99|639.11|0
1653661860000|2022-05-27 14:31:00|642.44|639.56|643.02|640.14|643.02|640.14|642.44|639.56|0
1653661870000|2022-05-27 14:31:10|642.21|639.33|641.98|639.1|642.21|639.33|641.98|639.1|0
1653661880000|2022-05-27 14:31:20|642.21|639.33|641.98|639.1|642.44|639.56|641.98|639.1|0
1653661890000|2022-05-27 14:31:30|642.44|639.56|642.21|639.33|642.44|639.56|641.98|639.1|0
1653661900000|2022-05-27 14:31:40|642.44|639.56|642.21|639.33|642.44|639.56|641.98|639.1|0
1653661910000|2022-05-27 14:31:50|641.98|639.1|642.21|639.33|642.21|639.33|641.98|639.1|0
1653661920000|2022-05-27 14:32:00|641.76|638.88|641.98|639.1|642.44|639.56|641.76|638.88|0
1653661930000|2022-05-27 14:32:10|641.53|638.65|641.98|639.1|641.98|639.1|641.53|638.65|0
1653661940000|2022-05-27 14:32:20|641.53|638.65|642.21|639.33|642.21|639.33|641.53|638.65|0
1653661950000|2022-05-27 14:32:30|641.98|639.1|641.53|638.65|641.98|639.1|641.53|638.65|0
1653661960000|2022-05-27 14:32:40|641.3|638.42|641.53|638.65|641.53|638.65|641.3|638.42|0
1653661970000|2022-05-27 14:32:50|641.3|638.42|641.53|638.65|641.53|638.65|640.84|637.96|0
1653661980000|2022-05-27 14:33:00|641.76|638.88|642.21|639.33|642.44|639.56|641.76|638.88|0
1653661990000|2022-05-27 14:33:10|642.67|639.79|642.21|639.33|643.02|640.14|642.21|639.33|0
1653662000000|2022-05-27 14:33:20|642.67|639.79|642.21|639.33|642.67|639.79|641.98|639.1|0
1653662010000|2022-05-27 14:33:30|642.67|639.79|642.9|640.02|643.36|640.48|642.67|639.79|0
1653662020000|2022-05-27 14:33:40|643.36|640.48|642.9|640.02|643.36|640.48|642.9|640.02|0
1653662030000|2022-05-27 14:33:50|642.44|639.56|641.98|639.1|642.44|639.56|641.98|639.1|0
1653662040000|2022-05-27 14:34:00|642.44|639.56|642.21|639.33|642.67|639.79|642.21|639.33|0
1653662050000|2022-05-27 14:34:10|642.44|639.56|642.9|640.02|642.9|640.02|641.98|639.1|0
1653662060000|2022-05-27 14:34:20|643.13|640.25|642.44|639.56|643.13|640.25|642.44|639.56|0
1653662070000|2022-05-27 14:34:30|643.02|640.14|642.67|639.79|643.13|640.25|642.67|639.79|0
1653662080000|2022-05-27 14:34:40|642.9|640.02|643.82|640.94|643.82|640.94|642.9|640.02|0
1653662090000|2022-05-27 14:34:50|643.48|640.6|643.36|640.48|643.48|640.6|643.36|640.48|0
1653662100000|2022-05-27 14:35:00|643.82|640.94|643.59|640.71|643.82|640.94|643.59|640.71|0
1653662110000|2022-05-27 14:35:10|643.13|640.25|642.67|639.79|643.36|640.48|642.67|639.79|0
1653662120000|2022-05-27 14:35:20|642.44|639.56|641.98|639.1|642.67|639.79|641.98|639.1|0
1653662130000|2022-05-27 14:35:30|642.21|639.33|642.21|639.33|642.67|639.79|642.21|639.33|0
1653662140000|2022-05-27 14:35:40|642.44|639.56|641.98|639.1|642.44|639.56|641.76|638.88|0
1653662150000|2022-05-27 14:35:50|641.76|638.88|641.98|639.1|641.98|639.1|641.53|638.65|0
1653662160000|2022-05-27 14:36:00|641.76|638.88|641.3|638.42|641.76|638.88|641.3|638.42|0
1653662170000|2022-05-27 14:36:10|641.53|638.65|641.3|638.42|641.53|638.65|641.19|638.31|0
1653662180000|2022-05-27 14:36:20|641.07|638.19|641.76|638.88|641.76|638.88|641.07|638.19|0
1653662190000|2022-05-27 14:36:30|642.21|639.33|642.1|639.22|642.21|639.33|641.76|638.88|0
1653662200000|2022-05-27 14:36:40|641.76|638.88|641.98|639.1|641.98|639.1|641.76|638.88|0
1653662210000|2022-05-27 14:36:50|642.21|639.33|642.21|639.33|642.21|639.33|641.98|639.1|0
1653662220000|2022-05-27 14:37:00|641.98|639.1|641.98|639.1|642.21|639.33|641.98|639.1|0
1653662230000|2022-05-27 14:37:10|642.44|639.56|642.21|639.33|642.44|639.56|641.75|638.87|0
1653662240000|2022-05-27 14:37:20|642.44|639.56|643.36|640.48|643.36|640.48|642.44|639.56|0
1653662250000|2022-05-27 14:37:30|643.13|640.25|643.59|640.71|643.59|640.71|643.13|640.25|0
1653662260000|2022-05-27 14:37:40|642.9|640.02|641.98|639.1|642.9|640.02|641.98|639.1|0
1653662270000|2022-05-27 14:37:50|642.21|639.33|641.98|639.1|642.21|639.33|641.98|639.1|0
1653662280000|2022-05-27 14:38:00|641.75|638.87|641.98|639.1|642.21|639.33|641.75|638.87|0
1653662290000|2022-05-27 14:38:10|642.44|639.56|641.98|639.1|642.44|639.56|641.75|638.87|0
1653662300000|2022-05-27 14:38:20|642.21|639.33|642.21|639.33|642.44|639.56|642.21|639.33|0
1653662310000|2022-05-27 14:38:30|642.44|639.56|641.98|639.1|642.44|639.56|641.98|639.1|0
1653662320000|2022-05-27 14:38:40|642.21|639.33|642.21|639.33|642.21|639.33|641.98|639.1|0
1653662330000|2022-05-27 14:38:50|642.9|640.02|642.44|639.56|642.9|640.02|642.44|639.56|0
1653662340000|2022-05-27 14:39:00|642.67|639.79|643.36|640.48|643.36|640.48|642.67|639.79|0
1653662350000|2022-05-27 14:39:10|643.48|640.6|644.04|641.16|644.04|641.16|643.48|640.6|0
1653662360000|2022-05-27 14:39:20|643.59|640.71|644.73|641.85|644.73|641.85|643.59|640.71|0
1653662370000|2022-05-27 14:39:30|644.27|641.39|643.59|640.71|644.27|641.39|643.59|640.71|0
1653662380000|2022-05-27 14:39:40|643.82|640.94|643.82|640.94|644.04|641.16|643.82|640.94|0
1653662390000|2022-05-27 14:39:50|643.59|640.71|644.5|641.62|644.5|641.62|643.59|640.71|0
1653662400000|2022-05-27 14:40:00|643.82|640.94|644.27|641.39|644.27|641.39|643.82|640.94|0
1653662410000|2022-05-27 14:40:10|644.04|641.16|644.73|641.85|644.73|641.85|644.04|641.16|0
1653662420000|2022-05-27 14:40:20|644.96|642.08|645.42|642.54|645.42|642.54|644.96|642.08|0
1653662430000|2022-05-27 14:40:30|645.65|642.77|645.65|642.77|646.11|643.23|645.19|642.31|0
1653662440000|2022-05-27 14:40:40|645.88|643|646.11|643.23|646.11|643.23|645.65|642.77|0
1653662450000|2022-05-27 14:40:50|646.34|643.46|646.57|643.69|646.57|643.69|645.88|643|0
1653662460000|2022-05-27 14:41:00|646.11|643.23|646.8|643.92|646.8|643.92|646.11|643.23|0
1653662470000|2022-05-27 14:41:10|646.57|643.69|646.57|643.69|646.57|643.69|646.46|643.58|0
1653662480000|2022-05-27 14:41:20|646.11|643.23|646.11|643.23|646.11|643.23|645.42|642.54|0
1653662490000|2022-05-27 14:41:30|645.88|643|646.57|643.69|646.57|643.69|645.65|642.77|0
1653662500000|2022-05-27 14:41:40|646.34|643.46|646.11|643.23|646.57|643.69|646.11|643.23|0
1653662510000|2022-05-27 14:41:50|645.88|643|645.65|642.77|646.11|643.23|645.65|642.77|0
1653662520000|2022-05-27 14:42:00|645.42|642.54|645.65|642.77|645.65|642.77|645.19|642.31|0
1653662530000|2022-05-27 14:42:10|645.42|642.54|645.19|642.31|645.42|642.54|644.96|642.08|0
1653662540000|2022-05-27 14:42:20|645.42|642.54|645.65|642.77|645.65|642.77|645.19|642.31|0
1653662550000|2022-05-27 14:42:30|645.88|643|646.11|643.23|646.11|643.23|645.88|643|0
1653662560000|2022-05-27 14:42:40|646.34|643.46|646.11|643.23|646.34|643.46|646.11|643.23|0
1653662570000|2022-05-27 14:42:50|645.88|643|646.57|643.69|646.57|643.69|645.65|642.77|0
1653662580000|2022-05-27 14:43:00|646.79|643.91|647.02|644.14|647.02|644.14|646.57|643.69|0
1653662590000|2022-05-27 14:43:10|647.25|644.37|647.71|644.83|647.94|645.06|647.25|644.37|0
1653662600000|2022-05-27 14:43:20|647.48|644.6|648.63|645.75|648.63|645.75|647.48|644.6|0
1653662610000|2022-05-27 14:43:30|648.4|645.52|647.48|644.6|648.4|645.52|647.48|644.6|0
1653662620000|2022-05-27 14:43:40|647.94|645.06|647.25|644.37|647.94|645.06|647.25|644.37|0
1653662630000|2022-05-27 14:43:50|646.79|643.91|646.11|643.23|646.79|643.91|646.11|643.23|0
1653662640000|2022-05-27 14:44:00|645.65|642.77|646.57|643.69|646.57|643.69|645.42|642.54|0
1653662650000|2022-05-27 14:44:10|646.34|643.46|645.65|642.77|646.34|643.46|645.65|642.77|0
1653662660000|2022-05-27 14:44:20|645.88|643|646.34|643.46|646.34|643.46|645.88|643|0
1653662670000|2022-05-27 14:44:30|647.04|644.16|646.58|643.7|647.27|644.39|646.58|643.7|0
1653662680000|2022-05-27 14:44:40|647.27|644.39|647.39|644.51|647.5|644.62|647.27|644.39|0
1653662690000|2022-05-27 14:44:50|647.27|644.39|646.81|643.93|647.27|644.39|646.81|643.93|0
1653662700000|2022-05-27 14:45:00|647.04|644.16|647.27|644.39|647.27|644.39|646.81|643.93|0
1653662710000|2022-05-27 14:45:10|647.04|644.16|647.5|644.62|647.5|644.62|646.81|643.93|0
1653662720000|2022-05-27 14:45:20|647.72|644.84|647.5|644.62|647.72|644.84|647.27|644.39|0
1653662730000|2022-05-27 14:45:30|647.27|644.39|647.5|644.62|647.5|644.62|647.27|644.39|0
1653662740000|2022-05-27 14:45:40|647.27|644.39|647.72|644.84|647.72|644.84|647.27|644.39|0
1653662750000|2022-05-27 14:45:50|648.41|645.53|648.64|645.76|648.64|645.76|648.18|645.3|0
1653662760000|2022-05-27 14:46:00|648.87|645.99|648.41|645.53|648.87|645.99|648.18|645.3|0
1653662770000|2022-05-27 14:46:10|648.18|645.3|648.18|645.3|648.64|645.76|648.18|645.3|0
1653662780000|2022-05-27 14:46:20|648.64|645.76|648.87|645.99|649.33|646.45|648.64|645.76|0
1653662790000|2022-05-27 14:46:30|649.56|646.68|650.24|647.36|650.24|647.36|649.56|646.68|0
1653662800000|2022-05-27 14:46:40|650.01|647.13|650.24|647.36|650.24|647.36|650.01|647.13|0
1653662810000|2022-05-27 14:46:50|650.01|647.13|650.24|647.36|650.24|647.36|650.01|647.13|0
1653662820000|2022-05-27 14:47:00|650.47|647.59|650.01|647.13|650.47|647.59|650.01|647.13|0
1653662830000|2022-05-27 14:47:10|649.78|646.9|650.01|647.13|650.01|647.13|649.78|646.9|0
1653662840000|2022-05-27 14:47:20|649.78|646.9|650.01|647.13|650.01|647.13|649.56|646.68|0
1653662850000|2022-05-27 14:47:30|649.78|646.9|650.24|647.36|650.24|647.36|649.78|646.9|0
1653662860000|2022-05-27 14:47:40|650.01|647.13|649.1|646.22|650.01|647.13|649.1|646.22|0
1653662870000|2022-05-27 14:47:50|648.64|645.76|648.64|645.76|648.87|645.99|648.64|645.76|0
1653662880000|2022-05-27 14:48:00|648.18|645.3|647.04|644.16|648.18|645.3|647.04|644.16|0
1653662890000|2022-05-27 14:48:10|646.81|643.93|646.81|643.93|647.27|644.39|646.81|643.93|0
1653662900000|2022-05-27 14:48:20|646.58|643.7|646.81|643.93|646.81|643.93|646.58|643.7|0
1653662910000|2022-05-27 14:48:30|646.58|643.7|646.81|643.93|646.81|643.93|646.58|643.7|0
1653662920000|2022-05-27 14:48:40|646.58|643.7|646.58|643.7|646.58|643.7|646.58|643.7|0
1653662930000|2022-05-27 14:48:50|647.04|644.16|646.58|643.7|647.04|644.16|646.35|643.47|0
1653662940000|2022-05-27 14:49:00|646.12|643.24|646.12|643.24|646.12|643.24|646.12|643.24|0
1653662950000|2022-05-27 14:49:10|645.89|643.01|646.58|643.7|646.58|643.7|645.89|643.01|0
1653662960000|2022-05-27 14:49:20|646.35|643.47|646.58|643.7|646.58|643.7|646.12|643.24|0
1653662970000|2022-05-27 14:49:30|646.12|643.24|645.89|643.01|646.35|643.47|645.89|643.01|0
1653662980000|2022-05-27 14:49:40|645.67|642.79|645.89|643.01|645.89|643.01|645.67|642.79|0
1653662990000|2022-05-27 14:49:50|646.12|643.24|646.12|643.24|646.35|643.47|646.12|643.24|0
1653663000000|2022-05-27 14:50:00|645.67|642.79|645.44|642.56|645.89|643.01|645.44|642.56|0
1653663010000|2022-05-27 14:50:10|645.21|642.33|646.12|643.24|646.12|643.24|645.21|642.33|0
1653663020000|2022-05-27 14:50:20|646.35|643.47|645.89|643.01|646.35|643.47|645.67|642.79|0
1653663030000|2022-05-27 14:50:30|646.12|643.24|645.67|642.79|646.12|643.24|645.21|642.33|0
1653663040000|2022-05-27 14:50:40|645.44|642.56|645.44|642.56|645.44|642.56|645.21|642.33|0
1653663050000|2022-05-27 14:50:50|645.21|642.33|644.98|642.1|645.21|642.33|644.98|642.1|0
1653663060000|2022-05-27 14:51:00|645.21|642.33|645.44|642.56|645.67|642.79|645.21|642.33|0
1653663070000|2022-05-27 14:51:10|645.67|642.79|645.21|642.33|645.67|642.79|645.21|642.33|0
1653663080000|2022-05-27 14:51:20|645.67|642.79|646.35|643.47|646.35|643.47|645.67|642.79|0
1653663090000|2022-05-27 14:51:30|646.12|643.24|646.35|643.47|646.35|643.47|646.12|643.24|0
1653663100000|2022-05-27 14:51:40|646.81|643.93|646.81|643.93|647.27|644.39|646.81|643.93|0
1653663110000|2022-05-27 14:51:50|646.12|643.24|645.89|643.01|646.58|643.7|645.89|643.01|0
1653663120000|2022-05-27 14:52:00|645.67|642.79|645.44|642.56|645.67|642.79|645.44|642.56|0
1653663130000|2022-05-27 14:52:10|645.89|643.01|645.67|642.79|645.89|643.01|645.67|642.79|0
1653663140000|2022-05-27 14:52:20|645.89|643.01|646.93|644.05|646.93|644.05|645.89|643.01|0
1653663150000|2022-05-27 14:52:30|646.81|643.93|647.04|644.16|647.27|644.39|646.81|643.93|0
1653663160000|2022-05-27 14:52:40|646.81|643.93|647.49|644.61|647.49|644.61|646.81|643.93|0
1653663170000|2022-05-27 14:52:50|647.27|644.39|647.72|644.84|647.72|644.84|647.27|644.39|0
1653663180000|2022-05-27 14:53:00|647.95|645.07|647.38|644.5|647.95|645.07|647.38|644.5|0
1653663190000|2022-05-27 14:53:10|647.27|644.39|646.58|643.7|647.27|644.39|646.58|643.7|0
1653663200000|2022-05-27 14:53:20|647.04|644.16|646.58|643.7|647.04|644.16|646.58|643.7|0
1653663210000|2022-05-27 14:53:30|646.47|643.59|646.35|643.47|646.47|643.59|646.35|643.47|0
1653663220000|2022-05-27 14:53:40|646.12|643.24|646.81|643.93|646.81|643.93|645.67|642.79|0
1653663230000|2022-05-27 14:53:50|647.04|644.16|647.27|644.39|647.27|644.39|647.04|644.16|0
1653663240000|2022-05-27 14:54:00|647.04|644.16|647.72|644.84|647.72|644.84|647.04|644.16|0
1653663250000|2022-05-27 14:54:10|647.49|644.61|647.27|644.39|647.72|644.84|647.27|644.39|0
1653663260000|2022-05-27 14:54:20|647.04|644.16|647.72|644.84|647.95|645.07|647.04|644.16|0
1653663270000|2022-05-27 14:54:30|647.49|644.61|647.27|644.39|647.49|644.61|647.27|644.39|0
1653663280000|2022-05-27 14:54:40|647.04|644.16|646.58|643.7|647.04|644.16|646.35|643.47|0
1653663290000|2022-05-27 14:54:50|646.7|643.82|646.35|643.47|646.7|643.82|646.12|643.24|0
1653663300000|2022-05-27 14:55:00|646.12|643.24|645.89|643.01|646.12|643.24|645.89|643.01|0
1653663310000|2022-05-27 14:55:10|645.44|642.56|646.35|643.47|646.35|643.47|645.44|642.56|0
1653663320000|2022-05-27 14:55:20|646.12|643.24|646.35|643.47|646.58|643.7|646.12|643.24|0
1653663330000|2022-05-27 14:55:30|646.58|643.7|647.49|644.61|647.49|644.61|646.58|643.7|0
1653663340000|2022-05-27 14:55:40|647.27|644.39|647.04|644.16|647.49|644.61|647.04|644.16|0
1653663350000|2022-05-27 14:55:50|647.49|644.61|647.95|645.07|647.95|645.07|647.27|644.39|0
1653663360000|2022-05-27 14:56:00|647.72|644.84|648.41|645.53|648.41|645.53|647.72|644.84|0
1653663370000|2022-05-27 14:56:10|648.76|645.88|648.64|645.76|648.87|645.99|648.64|645.76|0
1653663380000|2022-05-27 14:56:20|648.87|645.99|648.87|645.99|649.1|646.22|648.64|645.76|0
1653663390000|2022-05-27 14:56:30|649.32|646.44|648.87|645.99|649.32|646.44|648.87|645.99|0
1653663400000|2022-05-27 14:56:40|649.1|646.22|649.55|646.67|649.55|646.67|649.1|646.22|0
1653663410000|2022-05-27 14:56:50|649.78|646.9|649.78|646.9|649.78|646.9|649.1|646.22|0
1653663420000|2022-05-27 14:57:00|650.01|647.13|650.24|647.36|650.24|647.36|649.78|646.9|0
1653663430000|2022-05-27 14:57:10|650.36|647.48|650.01|647.13|650.36|647.48|650.01|647.13|0
1653663440000|2022-05-27 14:57:20|649.55|646.67|648.99|646.11|649.55|646.67|648.99|646.11|0
1653663450000|2022-05-27 14:57:30|648.64|645.76|648.64|645.76|648.64|645.76|648.41|645.53|0
1653663460000|2022-05-27 14:57:40|648.87|645.99|648.64|645.76|648.87|645.99|648.18|645.3|0
1653663470000|2022-05-27 14:57:50|648.41|645.53|648.64|645.76|648.64|645.76|648.41|645.53|0
1653663480000|2022-05-27 14:58:00|648.87|645.99|649.32|646.44|649.32|646.44|648.87|645.99|0
1653663490000|2022-05-27 14:58:10|650.24|647.36|650.24|647.36|650.24|647.36|649.78|646.9|0
1653663500000|2022-05-27 14:58:20|650.01|647.13|650.47|647.59|650.47|647.59|650.01|647.13|0
1653663510000|2022-05-27 14:58:30|651.16|648.28|650.7|647.82|651.39|648.51|650.7|647.82|0
1653663520000|2022-05-27 14:58:40|650.93|648.05|651.16|648.28|651.16|648.28|650.93|648.05|0
1653663530000|2022-05-27 14:58:50|651.39|648.51|651.61|648.73|651.84|648.96|651.39|648.51|0
1653663540000|2022-05-27 14:59:00|651.16|648.28|651.84|648.96|651.84|648.96|651.16|648.28|0
1653663550000|2022-05-27 14:59:10|651.61|648.73|652.07|649.19|652.07|649.19|651.61|648.73|0
1653663560000|2022-05-27 14:59:20|651.84|648.96|652.3|649.42|652.3|649.42|651.61|648.73|0
1653663570000|2022-05-27 14:59:30|652.07|649.19|651.84|648.96|652.07|649.19|651.61|648.73|0
1653663580000|2022-05-27 14:59:40|651.61|648.73|651.84|648.96|651.84|648.96|651.39|648.51|0
1653663590000|2022-05-27 14:59:50|651.61|648.73|651.61|648.73|651.84|648.96|651.61|648.73|0
1653663600000|2022-05-27 15:00:00|651.16|648.28|650.01|647.13|651.16|648.28|650.01|647.13|0
1653663610000|2022-05-27 15:00:10|649.78|646.9|650.24|647.36|650.24|647.36|649.78|646.9|0
1653663620000|2022-05-27 15:00:20|650.01|647.13|650.93|648.05|650.93|648.05|650.01|647.13|0
1653663630000|2022-05-27 15:00:30|650.7|647.82|650.93|648.05|650.93|648.05|650.7|647.82|0
1653663640000|2022-05-27 15:00:40|651.16|648.28|651.39|648.51|651.39|648.51|651.16|648.28|0
1653663650000|2022-05-27 15:00:50|651.61|648.73|651.16|648.28|651.84|648.96|651.16|648.28|0
1653663660000|2022-05-27 15:01:00|651.39|648.51|650.7|647.82|651.39|648.51|650.7|647.82|0
1653663670000|2022-05-27 15:01:10|650.93|648.05|651.39|648.51|651.39|648.51|650.93|648.05|0
1653663680000|2022-05-27 15:01:20|651.16|648.28|651.61|648.73|651.61|648.73|651.16|648.28|0
1653663690000|2022-05-27 15:01:30|651.84|648.96|652.99|650.11|652.99|650.11|651.73|648.85|0
1653663700000|2022-05-27 15:01:40|652.76|649.88|653.22|650.34|653.22|650.34|652.76|649.88|0
1653663710000|2022-05-27 15:01:50|652.99|650.11|652.99|650.11|653.22|650.34|652.99|650.11|0
1653663720000|2022-05-27 15:02:00|653.22|650.34|652.99|650.11|653.68|650.8|652.99|650.11|0
1653663730000|2022-05-27 15:02:10|652.76|649.88|653.22|650.34|653.68|650.8|652.76|649.88|0
1653663740000|2022-05-27 15:02:20|652.99|650.11|652.76|649.88|652.99|650.11|652.53|649.65|0
1653663750000|2022-05-27 15:02:30|653.68|650.8|653.68|650.8|653.68|650.8|653.22|650.34|0
1653663760000|2022-05-27 15:02:40|653.91|651.03|654.83|651.95|654.83|651.95|653.91|651.03|0
1653663770000|2022-05-27 15:02:50|654.71|651.83|655.05|652.17|655.05|652.17|654.37|651.49|0
1653663780000|2022-05-27 15:03:00|654.83|651.95|654.82|651.94|655.51|652.63|654.6|651.72|0
1653663790000|2022-05-27 15:03:10|654.6|651.72|653.91|651.03|654.6|651.72|653.91|651.03|0
1653663800000|2022-05-27 15:03:20|653.68|650.8|653.8|650.92|654.14|651.26|653.45|650.57|0
1653663810000|2022-05-27 15:03:30|654.14|651.26|653.91|651.03|654.37|651.49|653.91|651.03|0
1653663820000|2022-05-27 15:03:40|653.45|650.57|653.45|650.57|653.45|650.57|653.45|650.57|0
1653663830000|2022-05-27 15:03:50|653.22|650.34|652.07|649.19|653.22|650.34|652.07|649.19|0
1653663840000|2022-05-27 15:04:00|651.61|648.73|651.61|648.73|651.84|648.96|651.61|648.73|0
1653663850000|2022-05-27 15:04:10|651.38|648.5|651.84|648.96|651.84|648.96|651.38|648.5|0
1653663860000|2022-05-27 15:04:20|651.38|648.5|651.61|648.73|651.61|648.73|650.47|647.59|0
1653663870000|2022-05-27 15:04:30|651.84|648.96|651.84|648.96|651.84|648.96|651.38|648.5|0
1653663880000|2022-05-27 15:04:40|651.5|648.62|651.84|648.96|651.84|648.96|651.38|648.5|0
1653663890000|2022-05-27 15:04:50|652.53|649.65|652.99|650.11|652.99|650.11|652.53|649.65|0
1653663900000|2022-05-27 15:05:00|652.76|649.88|654.14|651.26|654.14|651.26|652.76|649.88|0
1653663910000|2022-05-27 15:05:10|652.99|650.11|652.53|649.65|652.99|650.11|652.53|649.65|0
1653663920000|2022-05-27 15:05:20|653.22|650.34|653.22|650.34|653.45|650.57|652.99|650.11|0
1653663930000|2022-05-27 15:05:30|652.76|649.88|651.84|648.96|652.76|649.88|651.84|648.96|0
1653663940000|2022-05-27 15:05:40|652.07|649.19|651.61|648.73|652.07|649.19|651.61|648.73|0
1653663950000|2022-05-27 15:05:50|651.38|648.5|651.16|648.28|651.38|648.5|651.16|648.28|0
1653663960000|2022-05-27 15:06:00|651.38|648.5|650.93|648.05|651.61|648.73|650.93|648.05|0
1653663970000|2022-05-27 15:06:10|651.16|648.28|651.16|648.28|651.16|648.28|650.7|647.82|0
1653663980000|2022-05-27 15:06:20|651.38|648.5|650.93|648.05|651.38|648.5|650.7|647.82|0
1653663990000|2022-05-27 15:06:30|650.01|647.13|650.47|647.59|650.47|647.59|649.78|646.9|0
1653664000000|2022-05-27 15:06:40|650.01|647.13|649.55|646.67|650.24|647.36|649.55|646.67|0
1653664010000|2022-05-27 15:06:50|649.32|646.44|649.09|646.21|649.32|646.44|648.86|645.98|0
1653664020000|2022-05-27 15:07:00|648.86|645.98|649.09|646.21|649.09|646.21|648.86|645.98|0
1653664030000|2022-05-27 15:07:10|648.86|645.98|649.09|646.21|649.09|646.21|648.86|645.98|0
1653664040000|2022-05-27 15:07:20|649.55|646.67|649.55|646.67|649.55|646.67|649.09|646.21|0
1653664050000|2022-05-27 15:07:30|649.32|646.44|649.09|646.21|649.32|646.44|649.09|646.21|0
1653664060000|2022-05-27 15:07:40|649.32|646.44|649.55|646.67|649.78|646.9|649.32|646.44|0
1653664070000|2022-05-27 15:07:50|649.78|646.9|648.86|645.98|649.78|646.9|648.86|645.98|0
1653664080000|2022-05-27 15:08:00|649.09|646.21|649.09|646.21|649.09|646.21|648.86|645.98|0
1653664090000|2022-05-27 15:08:10|648.41|645.53|648.64|645.76|648.86|645.98|648.41|645.53|0
1653664100000|2022-05-27 15:08:20|648.86|645.98|649.09|646.21|649.32|646.44|648.86|645.98|0
1653664110000|2022-05-27 15:08:30|649.55|646.67|649.32|646.44|649.78|646.9|649.32|646.44|0
1653664120000|2022-05-27 15:08:40|649.09|646.21|649.09|646.21|649.55|646.67|649.09|646.21|0
1653664130000|2022-05-27 15:08:50|648.64|645.76|648.86|645.98|648.86|645.98|648.64|645.76|0
1653664140000|2022-05-27 15:09:00|649.09|646.21|648.86|645.98|649.32|646.44|648.86|645.98|0
1653664150000|2022-05-27 15:09:10|649.09|646.21|649.78|646.9|649.78|646.9|648.86|645.98|0
1653664160000|2022-05-27 15:09:20|650.47|647.59|650.01|647.13|650.47|647.59|650.01|647.13|0
1653664170000|2022-05-27 15:09:30|649.55|646.67|649.09|646.21|649.55|646.67|649.09|646.21|0
1653664180000|2022-05-27 15:09:40|648.64|645.76|649.09|646.21|649.09|646.21|648.64|645.76|0
1653664190000|2022-05-27 15:09:50|648.86|645.98|648.41|645.53|648.86|645.98|648.41|645.53|0
1653664200000|2022-05-27 15:10:00|648.18|645.3|648.64|645.76|648.64|645.76|647.72|644.84|0
1653664210000|2022-05-27 15:10:10|648.86|645.98|648.41|645.53|648.86|645.98|648.41|645.53|0
1653664220000|2022-05-27 15:10:20|648.64|645.76|649.09|646.21|649.09|646.21|648.64|645.76|0
1653664230000|2022-05-27 15:10:30|649.32|646.44|647.95|645.07|649.32|646.44|647.95|645.07|0
1653664240000|2022-05-27 15:10:40|648.64|645.76|648.64|645.76|648.64|645.76|648.64|645.76|0
1653664250000|2022-05-27 15:10:50|648.18|645.3|647.26|644.38|648.18|645.3|647.26|644.38|0
1653664260000|2022-05-27 15:11:00|647.38|644.5|647.03|644.15|647.38|644.5|647.03|644.15|0
1653664270000|2022-05-27 15:11:10|646.58|643.7|646.8|643.92|646.8|643.92|646.58|643.7|0
1653664280000|2022-05-27 15:11:20|647.26|644.38|646.8|643.92|647.26|644.38|646.8|643.92|0
1653664290000|2022-05-27 15:11:30|646.58|643.7|646.58|643.7|646.58|643.7|646.12|643.24|0
1653664300000|2022-05-27 15:11:40|646.12|643.24|646.12|643.24|646.12|643.24|645.89|643.01|0
1653664310000|2022-05-27 15:11:50|645.89|643.01|645.89|643.01|645.89|643.01|645.78|642.9|0
1653664320000|2022-05-27 15:12:00|645.66|642.78|645.43|642.55|645.89|643.01|645.43|642.55|0
1653664330000|2022-05-27 15:12:10|645.2|642.32|645.2|642.32|645.2|642.32|644.98|642.1|0
1653664340000|2022-05-27 15:12:20|644.98|642.1|645.43|642.55|645.43|642.55|644.98|642.1|0
1653664350000|2022-05-27 15:12:30|645.66|642.78|645.89|643.01|645.89|643.01|645.43|642.55|0
1653664360000|2022-05-27 15:12:40|645.66|642.78|644.98|642.1|645.66|642.78|644.75|641.87|0
1653664370000|2022-05-27 15:12:50|644.75|641.87|644.75|641.87|644.98|642.1|644.52|641.64|0
1653664380000|2022-05-27 15:13:00|645.2|642.32|644.87|641.99|645.43|642.55|644.87|641.99|0
1653664390000|2022-05-27 15:13:10|644.75|641.87|644.98|642.1|645.43|642.55|644.75|641.87|0
1653664400000|2022-05-27 15:13:20|644.75|641.87|644.98|642.1|644.98|642.1|644.75|641.87|0
1653664410000|2022-05-27 15:13:30|644.75|641.87|644.75|641.87|644.75|641.87|644.29|641.41|0
1653664420000|2022-05-27 15:13:40|644.52|641.64|644.75|641.87|644.75|641.87|644.52|641.64|0
1653664430000|2022-05-27 15:13:50|644.52|641.64|644.75|641.87|644.75|641.87|644.29|641.41|0
1653664440000|2022-05-27 15:14:00|644.52|641.64|644.75|641.87|644.98|642.1|644.52|641.64|0
1653664450000|2022-05-27 15:14:10|644.52|641.64|644.98|642.1|644.98|642.1|644.29|641.41|0
1653664460000|2022-05-27 15:14:20|645.2|642.32|646.12|643.24|646.12|643.24|645.2|642.32|0
1653664470000|2022-05-27 15:14:30|645.89|643.01|644.98|642.1|645.89|643.01|644.98|642.1|0
1653664480000|2022-05-27 15:14:40|645.2|642.32|644.98|642.1|645.2|642.32|644.75|641.87|0
1653664490000|2022-05-27 15:14:50|644.75|641.87|644.52|641.64|644.75|641.87|644.52|641.64|0
1653664500000|2022-05-27 15:15:00|644.98|642.1|644.98|642.1|645.2|642.32|644.98|642.1|0
1653664510000|2022-05-27 15:15:10|645.66|642.78|645.2|642.32|645.66|642.78|645.2|642.32|0
1653664520000|2022-05-27 15:15:20|645.89|643.01|644.75|641.87|645.89|643.01|644.75|641.87|0
1653664530000|2022-05-27 15:15:30|644.52|641.64|645.2|642.32|645.2|642.32|644.52|641.64|0
1653664540000|2022-05-27 15:15:40|645.43|642.55|644.52|641.64|645.43|642.55|644.52|641.64|0
1653664550000|2022-05-27 15:15:50|644.29|641.41|644.06|641.18|644.29|641.41|644.06|641.18|0
1653664560000|2022-05-27 15:16:00|643.83|640.95|643.6|640.72|643.83|640.95|643.6|640.72|0
1653664570000|2022-05-27 15:16:10|643.15|640.27|642.92|640.04|643.6|640.72|642.92|640.04|0
1653664580000|2022-05-27 15:16:20|643.15|640.27|643.15|640.27|643.6|640.72|643.15|640.27|0
1653664590000|2022-05-27 15:16:30|642.92|640.04|642.81|639.93|642.92|640.04|642.69|639.81|0
1653664600000|2022-05-27 15:16:40|642.69|639.81|642.69|639.81|642.92|640.04|642.46|639.58|0
1653664610000|2022-05-27 15:16:50|642.46|639.58|642.23|639.35|642.46|639.58|642.23|639.35|0
1653664620000|2022-05-27 15:17:00|642.46|639.58|641.55|638.67|642.46|639.58|641.55|638.67|0
1653664630000|2022-05-27 15:17:10|641.32|638.44|642.23|639.35|642.23|639.35|641.32|638.44|0
1653664640000|2022-05-27 15:17:20|641.78|638.9|642.23|639.35|642.23|639.35|641.78|638.9|0
1653664650000|2022-05-27 15:17:30|642.46|639.58|642.46|639.58|642.46|639.58|642.46|639.58|0
1653664660000|2022-05-27 15:17:40|643.15|640.27|642.01|639.13|643.15|640.27|642.01|639.13|0
1653664670000|2022-05-27 15:17:50|642.23|639.35|642.69|639.81|642.69|639.81|642.23|639.35|0
1653664680000|2022-05-27 15:18:00|642.46|639.58|643.6|640.72|643.6|640.72|642.46|639.58|0
1653664690000|2022-05-27 15:18:10|643.83|640.95|642.69|639.81|643.83|640.95|642.69|639.81|0
1653664700000|2022-05-27 15:18:20|643.38|640.5|642.69|639.81|643.38|640.5|642.46|639.58|0
1653664710000|2022-05-27 15:18:30|642.92|640.04|643.04|640.16|643.15|640.27|642.92|640.04|0
1653664720000|2022-05-27 15:18:40|643.15|640.27|643.15|640.27|643.15|640.27|642.69|639.81|0
1653664730000|2022-05-27 15:18:50|642.92|640.04|642.69|639.81|642.92|640.04|642.69|639.81|0
1653664740000|2022-05-27 15:19:00|642.46|639.58|642.92|640.04|642.92|640.04|642.46|639.58|0
1653664750000|2022-05-27 15:19:10|642.69|639.81|642.69|639.81|642.69|639.81|642.46|639.58|0
1653664760000|2022-05-27 15:19:20|642.46|639.58|642.23|639.35|642.69|639.81|642.23|639.35|0
1653664770000|2022-05-27 15:19:30|642.46|639.58|642.23|639.35|642.46|639.58|642.23|639.35|0
1653664780000|2022-05-27 15:19:40|642.01|639.13|642.01|639.13|642.23|639.35|642.01|639.13|0
1653664790000|2022-05-27 15:19:50|642.23|639.35|642.92|640.04|643.15|640.27|642.23|639.35|0
1653664800000|2022-05-27 15:20:00|642.69|639.81|643.38|640.5|643.38|640.5|642.69|639.81|0
1653664810000|2022-05-27 15:20:10|643.6|640.72|643.6|640.72|643.83|640.95|643.6|640.72|0
1653664820000|2022-05-27 15:20:20|643.83|640.95|643.6|640.72|643.83|640.95|643.6|640.72|0
1653664830000|2022-05-27 15:20:30|643.38|640.5|643.6|640.72|643.6|640.72|643.15|640.27|0
1653664840000|2022-05-27 15:20:40|643.83|640.95|644.06|641.18|644.06|641.18|643.6|640.72|0
1653664850000|2022-05-27 15:20:50|643.83|640.95|643.6|640.72|643.83|640.95|643.37|640.49|0
1653664860000|2022-05-27 15:21:00|643.37|640.49|643.6|640.72|643.6|640.72|643.15|640.27|0
1653664870000|2022-05-27 15:21:10|643.37|640.49|642.46|639.58|643.37|640.49|642.46|639.58|0
1653664880000|2022-05-27 15:21:20|642.23|639.35|641.78|638.9|642.23|639.35|641.78|638.9|0
1653664890000|2022-05-27 15:21:30|642.01|639.13|641.55|638.67|642.23|639.35|641.55|638.67|0
1653664900000|2022-05-27 15:21:40|641.32|638.44|641.09|638.21|641.32|638.44|641.09|638.21|0
1653664910000|2022-05-27 15:21:50|640.86|637.98|641.55|638.67|641.55|638.67|640.86|637.98|0
1653664920000|2022-05-27 15:22:00|641.32|638.44|641.55|638.67|641.78|638.9|641.32|638.44|0
1653664930000|2022-05-27 15:22:10|641.09|638.21|641.32|638.44|641.32|638.44|641.09|638.21|0
1653664940000|2022-05-27 15:22:20|641.55|638.67|641.32|638.44|641.55|638.67|641.32|638.44|0
1653664950000|2022-05-27 15:22:30|641.55|638.67|641.09|638.21|641.55|638.67|641.09|638.21|0
1653664960000|2022-05-27 15:22:40|641.32|638.44|641.32|638.44|641.32|638.44|641.09|638.21|0
1653664970000|2022-05-27 15:22:50|641.55|638.67|641.09|638.21|641.55|638.67|641.09|638.21|0
1653664980000|2022-05-27 15:23:00|641.32|638.44|641.78|638.9|641.9|639.02|641.32|638.44|0
1653664990000|2022-05-27 15:23:10|642.23|639.35|642.23|639.35|642.23|639.35|641.78|638.9|0
1653665000000|2022-05-27 15:23:20|642.46|639.58|642|639.12|642.46|639.58|642|639.12|0
1653665010000|2022-05-27 15:23:30|642.23|639.35|642.23|639.35|642.46|639.58|642.23|639.35|0
1653665020000|2022-05-27 15:23:40|642|639.12|642.46|639.58|642.46|639.58|642|639.12|0
1653665030000|2022-05-27 15:23:50|642.23|639.35|642.23|639.35|642.46|639.58|642.23|639.35|0
1653665040000|2022-05-27 15:24:00|642.46|639.58|642.46|639.58|642.69|639.81|642.46|639.58|0
1653665050000|2022-05-27 15:24:10|642.69|639.81|642.46|639.58|642.69|639.81|642.46|639.58|0
1653665060000|2022-05-27 15:24:20|642.23|639.35|642.23|639.35|642.46|639.58|642.23|639.35|0
1653665070000|2022-05-27 15:24:30|641.78|638.9|642.46|639.58|642.46|639.58|641.78|638.9|0
1653665080000|2022-05-27 15:24:40|642.69|639.81|642.69|639.81|642.69|639.81|642.46|639.58|0
1653665090000|2022-05-27 15:24:50|642.46|639.58|642.46|639.58|642.69|639.81|642.46|639.58|0
1653665100000|2022-05-27 15:25:00|642.69|639.81|642.23|639.35|642.69|639.81|642.23|639.35|0
1653665110000|2022-05-27 15:25:10|642.46|639.58|642.69|639.81|642.69|639.81|642.46|639.58|0
1653665120000|2022-05-27 15:25:20|643.15|640.27|644.06|641.18|644.06|641.18|643.15|640.27|0
1653665130000|2022-05-27 15:25:30|643.83|640.95|644.06|641.18|644.29|641.41|643.83|640.95|0
1653665140000|2022-05-27 15:25:40|644.29|641.41|644.29|641.41|644.97|642.09|644.29|641.41|0
1653665150000|2022-05-27 15:25:50|644.52|641.64|643.83|640.95|644.74|641.86|643.83|640.95|0
1653665160000|2022-05-27 15:26:00|644.06|641.18|643.6|640.72|644.29|641.41|643.6|640.72|0
1653665170000|2022-05-27 15:26:10|643.72|640.84|643.6|640.72|643.72|640.84|643.15|640.27|0
1653665180000|2022-05-27 15:26:20|644.06|641.18|644.52|641.64|644.52|641.64|644.06|641.18|0
1653665190000|2022-05-27 15:26:30|644.74|641.86|644.97|642.09|645.2|642.32|644.74|641.86|0
1653665200000|2022-05-27 15:26:40|645.2|642.32|645.43|642.55|645.66|642.78|645.2|642.32|0
1653665210000|2022-05-27 15:26:50|645.66|642.78|645.89|643.01|645.89|643.01|645.66|642.78|0
1653665220000|2022-05-27 15:27:00|645.2|642.32|644.52|641.64|645.2|642.32|644.52|641.64|0
1653665230000|2022-05-27 15:27:10|644.74|641.86|644.74|641.86|644.74|641.86|644.74|641.86|0
1653665240000|2022-05-27 15:27:20|644.52|641.64|644.63|641.75|644.63|641.75|644.29|641.41|0
1653665250000|2022-05-27 15:27:30|644.74|641.86|644.74|641.86|644.74|641.86|644.52|641.64|0
1653665260000|2022-05-27 15:27:40|644.29|641.41|644.97|642.09|644.97|642.09|644.29|641.41|0
1653665270000|2022-05-27 15:27:50|644.74|641.86|644.52|641.64|644.74|641.86|644.52|641.64|0
1653665280000|2022-05-27 15:28:00|644.29|641.41|644.29|641.41|644.29|641.41|644.06|641.18|0
1653665290000|2022-05-27 15:28:10|644.74|641.86|644.52|641.64|644.74|641.86|644.06|641.18|0
1653665300000|2022-05-27 15:28:20|644.06|641.18|644.29|641.41|644.29|641.41|644.06|641.18|0
1653665310000|2022-05-27 15:28:30|644.06|641.18|643.83|640.95|644.06|641.18|643.6|640.72|0
1653665320000|2022-05-27 15:28:40|644.06|641.18|644.06|641.18|644.06|641.18|644.06|641.18|0
1653665330000|2022-05-27 15:28:50|644.52|641.64|644.52|641.64|644.52|641.64|644.52|641.64|0
1653665340000|2022-05-27 15:29:00|644.29|641.41|644.29|641.41|644.52|641.64|644.06|641.18|0
1653665350000|2022-05-27 15:29:10|644.06|641.18|643.83|640.95|644.06|641.18|643.83|640.95|0
1653665360000|2022-05-27 15:29:20|644.06|641.18|644.29|641.41|644.29|641.41|644.06|641.18|0
1653665370000|2022-05-27 15:29:30|644.52|641.64|644.06|641.18|644.52|641.64|643.83|640.95|0
1653665380000|2022-05-27 15:29:40|643.72|640.84|643.37|640.49|644.06|641.18|643.37|640.49|0
1653665390000|2022-05-27 15:29:50|643.14|640.26|643.72|640.84|643.72|640.84|642.92|640.04|0
1653665400000|2022-05-27 15:30:00|643.37|640.49|643.83|640.95|643.83|640.95|643.14|640.26|0
1653665410000|2022-05-27 15:30:10|643.6|640.72|643.6|640.72|643.6|640.72|643.14|640.26|0
1653665420000|2022-05-27 15:30:20|643.83|640.95|643.6|640.72|643.83|640.95|643.37|640.49|0
1653665430000|2022-05-27 15:30:30|643.37|640.49|643.14|640.26|643.6|640.72|643.14|640.26|0
1653665440000|2022-05-27 15:30:40|643.37|640.49|642.92|640.04|643.37|640.49|642.92|640.04|0
1653665450000|2022-05-27 15:30:50|642.46|639.58|642.46|639.58|642.92|640.04|642.46|639.58|0
1653665460000|2022-05-27 15:31:00|642.69|639.81|642.46|639.58|642.69|639.81|642.23|639.35|0
1653665470000|2022-05-27 15:31:10|642.23|639.35|642|639.12|642.46|639.58|642|639.12|0
1653665480000|2022-05-27 15:31:20|642.46|639.58|642.23|639.35|642.46|639.58|642.23|639.35|0
1653665490000|2022-05-27 15:31:30|643.14|640.26|643.37|640.49|643.37|640.49|643.14|640.26|0
1653665500000|2022-05-27 15:31:40|643.6|640.72|642.92|640.04|643.83|640.95|642.92|640.04|0
1653665510000|2022-05-27 15:31:50|643.14|640.26|642.46|639.58|643.14|640.26|642.46|639.58|0
1653665520000|2022-05-27 15:32:00|642.69|639.81|642.23|639.35|642.69|639.81|642.23|639.35|0
1653665530000|2022-05-27 15:32:10|642.46|639.58|642|639.12|642.46|639.58|642|639.12|0
1653665540000|2022-05-27 15:32:20|641.77|638.89|641.77|638.89|642.23|639.35|641.77|638.89|0
1653665550000|2022-05-27 15:32:30|642|639.12|642.46|639.58|642.46|639.58|642|639.12|0
1653665560000|2022-05-27 15:32:40|642|639.12|641.77|638.89|642|639.12|641.32|638.44|0
1653665570000|2022-05-27 15:32:50|641.89|639.01|641.32|638.44|641.89|639.01|641.32|638.44|0
1653665580000|2022-05-27 15:33:00|641.09|638.21|641.77|638.89|641.77|638.89|641.09|638.21|0
1653665590000|2022-05-27 15:33:10|641.55|638.67|641.32|638.44|641.77|638.89|641.32|638.44|0
1653665600000|2022-05-27 15:33:20|641.55|638.67|641.89|639.01|642|639.12|641.55|638.67|0
1653665610000|2022-05-27 15:33:30|641.55|638.67|641.32|638.44|641.55|638.67|641.09|638.21|0
1653665620000|2022-05-27 15:33:40|641.09|638.21|641.09|638.21|641.32|638.44|641.09|638.21|0
1653665630000|2022-05-27 15:33:50|640.86|637.98|640.52|637.64|640.86|637.98|640.52|637.64|0
1653665640000|2022-05-27 15:34:00|640.86|637.98|640.63|637.75|641.09|638.21|640.63|637.75|0
1653665650000|2022-05-27 15:34:10|641.32|638.44|641.77|638.89|641.77|638.89|641.32|638.44|0
1653665660000|2022-05-27 15:34:20|642|639.12|642|639.12|642|639.12|641.77|638.89|0
1653665670000|2022-05-27 15:34:30|641.77|638.89|642|639.12|642|639.12|641.32|638.44|0
1653665680000|2022-05-27 15:34:40|642.46|639.58|642.23|639.35|642.69|639.81|642.23|639.35|0
1653665690000|2022-05-27 15:34:50|642.46|639.58|642.23|639.35|642.46|639.58|642.12|639.24|0
1653665700000|2022-05-27 15:35:00|642.46|639.58|642.92|640.04|643.37|640.49|642.46|639.58|0
1653665710000|2022-05-27 15:35:10|643.14|640.26|642.69|639.81|643.37|640.49|642.69|639.81|0
1653665720000|2022-05-27 15:35:20|642.46|639.58|642.35|639.47|642.46|639.58|642.35|639.47|0
1653665730000|2022-05-27 15:35:30|642|639.12|641.77|638.89|642|639.12|641.55|638.67|0
1653665740000|2022-05-27 15:35:40|642.23|639.35|641.32|638.44|642.23|639.35|641.32|638.44|0
1653665750000|2022-05-27 15:35:50|641.77|638.89|641.32|638.44|641.77|638.89|641.32|638.44|0
1653665760000|2022-05-27 15:36:00|641.77|638.89|641.55|638.67|641.77|638.89|641.55|638.67|0
1653665770000|2022-05-27 15:36:10|641.32|638.44|641.55|638.67|641.55|638.67|641.32|638.44|0
1653665780000|2022-05-27 15:36:20|641.77|638.89|643.83|640.95|644.29|641.41|641.77|638.89|0
1653665790000|2022-05-27 15:36:30|644.06|641.18|643.83|640.95|644.06|641.18|643.37|640.49|0
1653665800000|2022-05-27 15:36:40|644.06|641.18|644.06|641.18|644.29|641.41|644.06|641.18|0
1653665810000|2022-05-27 15:36:50|643.83|640.95|644.29|641.41|644.29|641.41|643.83|640.95|0
1653665820000|2022-05-27 15:37:00|644.74|641.86|644.51|641.63|645.2|642.32|644.51|641.63|0
1653665830000|2022-05-27 15:37:10|644.74|641.86|645.2|642.32|645.2|642.32|644.74|641.86|0
1653665840000|2022-05-27 15:37:20|644.74|641.86|644.29|641.41|644.97|642.09|644.29|641.41|0
1653665850000|2022-05-27 15:37:30|644.06|641.18|643.93|641.05|644.06|641.18|643.7|640.82|0
1653665860000|2022-05-27 15:37:40|643.7|640.82|643.7|640.82|643.7|640.82|643.7|640.82|0
1653665870000|2022-05-27 15:37:50|643.93|641.05|643.93|641.05|643.93|641.05|643.7|640.82|0
1653665880000|2022-05-27 15:38:00|643.7|640.82|643.01|640.13|643.7|640.82|643.01|640.13|0
1653665890000|2022-05-27 15:38:10|643.24|640.36|643.01|640.13|643.24|640.36|642.78|639.9|0
1653665900000|2022-05-27 15:38:20|642.56|639.68|642.56|639.68|642.78|639.9|642.56|639.68|0
1653665910000|2022-05-27 15:38:30|642.33|639.45|642.78|639.9|642.78|639.9|642.33|639.45|0
1653665920000|2022-05-27 15:38:40|643.01|640.13|642.33|639.45|643.01|640.13|642.33|639.45|0
1653665930000|2022-05-27 15:38:50|642.78|639.9|642.78|639.9|642.78|639.9|642.33|639.45|0
1653665940000|2022-05-27 15:39:00|642.56|639.68|642.33|639.45|642.56|639.68|642.1|639.22|0
1653665950000|2022-05-27 15:39:10|642.56|639.68|642.78|639.9|642.78|639.9|642.56|639.68|0
1653665960000|2022-05-27 15:39:20|642.56|639.68|643.01|640.13|643.01|640.13|642.56|639.68|0
1653665970000|2022-05-27 15:39:30|642.67|639.79|642.33|639.45|642.67|639.79|642.33|639.45|0
1653665980000|2022-05-27 15:39:40|642.1|639.22|642.56|639.68|642.56|639.68|642.1|639.22|0
1653665990000|2022-05-27 15:39:50|642.33|639.45|643.01|640.13|643.01|640.13|642.33|639.45|0
1653666000000|2022-05-27 15:40:00|642.78|639.9|643.01|640.13|643.24|640.36|642.78|639.9|0
1653666010000|2022-05-27 15:40:10|643.24|640.36|643.47|640.59|643.47|640.59|643.24|640.36|0
1653666020000|2022-05-27 15:40:20|643.24|640.36|643.24|640.36|643.47|640.59|643.24|640.36|0
1653666030000|2022-05-27 15:40:30|643.47|640.59|643.13|640.25|643.47|640.59|643.13|640.25|0
1653666040000|2022-05-27 15:40:40|643.01|640.13|642.78|639.9|643.01|640.13|642.56|639.68|0
1653666050000|2022-05-27 15:40:50|642.56|639.68|642.33|639.45|642.56|639.68|642.33|639.45|0
1653666060000|2022-05-27 15:41:00|642.1|639.22|642.56|639.68|642.56|639.68|642.1|639.22|0
1653666070000|2022-05-27 15:41:10|642.33|639.45|643.01|640.13|643.01|640.13|642.33|639.45|0
1653666080000|2022-05-27 15:41:20|642.78|639.9|642.78|639.9|642.78|639.9|642.56|639.68|0
1653666090000|2022-05-27 15:41:30|642.33|639.45|641.87|638.99|642.33|639.45|641.87|638.99|0
1653666100000|2022-05-27 15:41:40|641.64|638.76|641.18|638.3|641.64|638.76|641.18|638.3|0
1653666110000|2022-05-27 15:41:50|641.41|638.53|640.96|638.08|641.41|638.53|640.96|638.08|0
1653666120000|2022-05-27 15:42:00|640.73|637.85|641.18|638.3|641.41|638.53|640.73|637.85|0
1653666130000|2022-05-27 15:42:10|640.96|638.08|641.18|638.3|641.41|638.53|640.96|638.08|0
1653666140000|2022-05-27 15:42:20|640.96|638.08|640.73|637.85|640.96|638.08|640.73|637.85|0
1653666150000|2022-05-27 15:42:30|640.96|638.08|640.73|637.85|640.96|638.08|640.73|637.85|0
1653666160000|2022-05-27 15:42:40|640.5|637.62|639.36|636.48|640.5|637.62|639.36|636.48|0
1653666170000|2022-05-27 15:42:50|639.13|636.25|639.13|636.25|639.36|636.48|639.13|636.25|0
1653666180000|2022-05-27 15:43:00|638.67|635.79|639.13|636.25|639.13|636.25|638.67|635.79|0
1653666190000|2022-05-27 15:43:10|638.9|636.02|638.67|635.79|638.9|636.02|638.67|635.79|0
1653666200000|2022-05-27 15:43:20|638.9|636.02|638.44|635.56|638.9|636.02|638.44|635.56|0
1653666210000|2022-05-27 15:43:30|638.67|635.79|637.99|635.11|638.67|635.79|637.99|635.11|0
1653666220000|2022-05-27 15:43:40|638.22|635.34|638.44|635.56|638.44|635.56|638.22|635.34|0
1653666230000|2022-05-27 15:43:50|638.22|635.34|637.53|634.65|638.22|635.34|637.53|634.65|0
1653666240000|2022-05-27 15:44:00|637.3|634.42|637.53|634.65|637.53|634.65|637.3|634.42|0
1653666250000|2022-05-27 15:44:10|637.76|634.88|637.99|635.11|638.22|635.34|637.76|634.88|0
1653666260000|2022-05-27 15:44:20|638.44|635.56|638.9|636.02|638.9|636.02|638.44|635.56|0
1653666270000|2022-05-27 15:44:30|639.13|636.25|639.13|636.25|639.13|636.25|639.13|636.25|0
1653666280000|2022-05-27 15:44:40|639.36|636.48|639.58|636.7|639.58|636.7|639.13|636.25|0
1653666290000|2022-05-27 15:44:50|639.36|636.48|639.36|636.48|639.36|636.48|639.13|636.25|0
1653666300000|2022-05-27 15:45:00|639.58|636.7|639.58|636.7|639.58|636.7|639.13|636.25|0
1653666310000|2022-05-27 15:45:10|639.81|636.93|639.13|636.25|640.27|637.39|639.13|636.25|0
1653666320000|2022-05-27 15:45:20|639.02|636.14|638.9|636.02|639.02|636.14|638.67|635.79|0
1653666330000|2022-05-27 15:45:30|639.13|636.25|637.99|635.11|639.13|636.25|637.99|635.11|0
1653666340000|2022-05-27 15:45:40|638.21|635.33|638.21|635.33|638.44|635.56|638.21|635.33|0
1653666350000|2022-05-27 15:45:50|637.99|635.11|637.99|635.11|637.99|635.11|637.76|634.88|0
1653666360000|2022-05-27 15:46:00|637.76|634.88|637.53|634.65|638.21|635.33|637.53|634.65|0
1653666370000|2022-05-27 15:46:10|637.99|635.11|637.53|634.65|637.99|635.11|637.53|634.65|0
1653666380000|2022-05-27 15:46:20|637.76|634.88|637.53|634.65|637.76|634.88|637.3|634.42|0
1653666390000|2022-05-27 15:46:30|637.3|634.42|637.3|634.42|637.53|634.65|637.3|634.42|0
1653666400000|2022-05-27 15:46:40|637.07|634.19|636.85|633.97|637.07|634.19|636.62|633.74|0
1653666410000|2022-05-27 15:46:50|636.39|633.51|636.62|633.74|636.62|633.74|636.39|633.51|0
1653666420000|2022-05-27 15:47:00|636.74|633.86|636.39|633.51|636.74|633.86|636.39|633.51|0
1653666430000|2022-05-27 15:47:10|636.62|633.74|636.62|633.74|636.62|633.74|636.39|633.51|0
1653666440000|2022-05-27 15:47:20|636.85|633.97|636.85|633.97|637.07|634.19|636.85|633.97|0
1653666450000|2022-05-27 15:47:30|637.07|634.19|637.07|634.19|637.07|634.19|636.62|633.74|0
1653666460000|2022-05-27 15:47:40|637.3|634.42|637.07|634.19|637.3|634.42|636.85|633.97|0
1653666470000|2022-05-27 15:47:50|637.3|634.42|637.07|634.19|637.3|634.42|637.07|634.19|0
1653666480000|2022-05-27 15:48:00|637.3|634.42|636.85|633.97|637.3|634.42|636.62|633.74|0
1653666490000|2022-05-27 15:48:10|637.07|634.19|637.3|634.42|637.3|634.42|636.85|633.97|0
1653666500000|2022-05-27 15:48:20|637.07|634.19|637.3|634.42|637.3|634.42|637.07|634.19|0
1653666510000|2022-05-27 15:48:30|637.07|634.19|636.85|633.97|637.07|634.19|636.85|633.97|0
1653666520000|2022-05-27 15:48:40|636.62|633.74|636.39|633.51|636.62|633.74|636.39|633.51|0
1653666530000|2022-05-27 15:48:50|636.62|633.74|637.3|634.42|637.53|634.65|636.39|633.51|0
1653666540000|2022-05-27 15:49:00|637.07|634.19|637.53|634.65|637.99|635.11|637.07|634.19|0
1653666550000|2022-05-27 15:49:10|637.3|634.42|637.07|634.19|637.3|634.42|637.07|634.19|0
1653666560000|2022-05-27 15:49:20|636.85|633.97|637.07|634.19|637.07|634.19|636.85|633.97|0
1653666570000|2022-05-27 15:49:30|636.85|633.97|636.85|633.97|636.85|633.97|636.62|633.74|0
1653666580000|2022-05-27 15:49:40|636.62|633.74|636.16|633.28|636.62|633.74|636.16|633.28|0
1653666590000|2022-05-27 15:49:50|636.39|633.51|637.07|634.19|637.07|634.19|636.39|633.51|0
1653666600000|2022-05-27 15:50:00|636.85|633.97|636.62|633.74|636.85|633.97|636.62|633.74|0
1653666610000|2022-05-27 15:50:10|636.39|633.51|636.39|633.51|636.39|633.51|636.39|633.51|0
1653666620000|2022-05-27 15:50:20|636.16|633.28|635.93|633.05|636.16|633.28|635.93|633.05|0
1653666630000|2022-05-27 15:50:30|636.16|633.28|636.39|633.51|636.39|633.51|636.16|633.28|0
1653666640000|2022-05-27 15:50:40|636.62|633.74|636.62|633.74|636.62|633.74|636.62|633.74|0
1653666650000|2022-05-27 15:50:50|636.39|633.51|636.85|633.97|636.85|633.97|636.39|633.51|0
1653666660000|2022-05-27 15:51:00|637.07|634.19|637.07|634.19|637.07|634.19|636.85|633.97|0
1653666670000|2022-05-27 15:51:10|637.53|634.65|637.53|634.65|637.53|634.65|637.07|634.19|0
1653666680000|2022-05-27 15:51:20|637.3|634.42|637.76|634.88|637.76|634.88|637.3|634.42|0
1653666690000|2022-05-27 15:51:30|637.53|634.65|637.3|634.42|637.53|634.65|637.3|634.42|0
1653666700000|2022-05-27 15:51:40|637.07|634.19|636.62|633.74|637.07|634.19|636.62|633.74|0
1653666710000|2022-05-27 15:51:50|636.39|633.51|636.39|633.51|636.62|633.74|636.39|633.51|0
1653666720000|2022-05-27 15:52:00|636.28|633.4|635.93|633.05|636.28|633.4|635.93|633.05|0
1653666730000|2022-05-27 15:52:10|635.71|632.83|635.93|633.05|636.39|633.51|635.71|632.83|0
1653666740000|2022-05-27 15:52:20|636.16|633.28|636.84|633.96|636.84|633.96|636.16|633.28|0
1653666750000|2022-05-27 15:52:30|636.74|633.86|636.84|633.96|636.84|633.96|636.74|633.86|0
1653666760000|2022-05-27 15:52:40|637.07|634.19|636.84|633.96|637.07|634.19|636.84|633.96|0
1653666770000|2022-05-27 15:52:50|637.07|634.19|637.07|634.19|637.07|634.19|636.84|633.96|0
1653666780000|2022-05-27 15:53:00|636.84|633.96|637.76|634.88|637.76|634.88|636.84|633.96|0
1653666790000|2022-05-27 15:53:10|637.99|635.11|637.99|635.11|637.99|635.11|637.76|634.88|0
1653666800000|2022-05-27 15:53:20|637.76|634.88|637.07|634.19|637.76|634.88|637.07|634.19|0
1653666810000|2022-05-27 15:53:30|637.53|634.65|637.07|634.19|637.53|634.65|637.07|634.19|0
1653666820000|2022-05-27 15:53:40|636.62|633.74|636.39|633.51|636.84|633.96|636.39|633.51|0
1653666830000|2022-05-27 15:53:50|636.62|633.74|637.53|634.65|637.53|634.65|636.62|633.74|0
1653666840000|2022-05-27 15:54:00|636.84|633.96|636.62|633.74|636.84|633.96|636.62|633.74|0
1653666850000|2022-05-27 15:54:10|636.51|633.63|636.84|633.96|636.84|633.96|636.39|633.51|0
1653666860000|2022-05-27 15:54:20|636.62|633.74|636.39|633.51|636.84|633.96|636.39|633.51|0
1653666870000|2022-05-27 15:54:30|636.62|633.74|637.53|634.65|637.53|634.65|636.62|633.74|0
1653666880000|2022-05-27 15:54:40|637.76|634.88|637.76|634.88|637.76|634.88|637.76|634.88|0
1653666890000|2022-05-27 15:54:50|638.21|635.33|637.53|634.65|638.21|635.33|637.53|634.65|0
1653666900000|2022-05-27 15:55:00|637.76|634.88|637.98|635.1|637.98|635.1|637.53|634.65|0
1653666910000|2022-05-27 15:55:10|637.76|634.88|637.98|635.1|637.98|635.1|637.76|634.88|0
1653666920000|2022-05-27 15:55:20|638.21|635.33|637.3|634.42|638.21|635.33|637.3|634.42|0
1653666930000|2022-05-27 15:55:30|637.07|634.19|637.3|634.42|637.3|634.42|637.07|634.19|0
1653666940000|2022-05-27 15:55:40|637.53|634.65|636.84|633.96|637.53|634.65|636.84|633.96|0
1653666950000|2022-05-27 15:55:50|636.62|633.74|636.84|633.96|636.84|633.96|636.62|633.74|0
1653666960000|2022-05-27 15:56:00|637.3|634.42|637.53|634.65|637.53|634.65|637.07|634.19|0
1653666970000|2022-05-27 15:56:10|637.3|634.42|637.53|634.65|637.53|634.65|637.3|634.42|0
1653666980000|2022-05-27 15:56:20|637.76|634.88|637.53|634.65|637.98|635.1|637.53|634.65|0
1653666990000|2022-05-27 15:56:30|637.76|634.88|637.98|635.1|637.98|635.1|637.76|634.88|0
1653667000000|2022-05-27 15:56:40|637.76|634.88|637.76|634.88|637.76|634.88|637.76|634.88|0
1653667010000|2022-05-27 15:56:50|637.98|635.1|638.21|635.33|638.21|635.33|637.98|635.1|0
1653667020000|2022-05-27 15:57:00|637.98|635.1|637.76|634.88|638.21|635.33|637.76|634.88|0
1653667030000|2022-05-27 15:57:10|637.98|635.1|638.67|635.79|638.67|635.79|637.98|635.1|0
1653667040000|2022-05-27 15:57:20|638.9|636.02|637.98|635.1|638.9|636.02|637.98|635.1|0
1653667050000|2022-05-27 15:57:30|637.76|634.88|637.98|635.1|637.98|635.1|637.76|634.88|0
1653667060000|2022-05-27 15:57:40|638.21|635.33|638.21|635.33|638.21|635.33|638.21|635.33|0
1653667070000|2022-05-27 15:57:50|638.44|635.56|638.44|635.56|638.44|635.56|638.44|635.56|0
1653667080000|2022-05-27 15:58:00|638.33|635.45|637.98|635.1|638.33|635.45|637.76|634.88|0
1653667090000|2022-05-27 15:58:10|637.65|634.77|637.53|634.65|637.76|634.88|637.53|634.65|0
1653667100000|2022-05-27 15:58:20|637.3|634.42|637.53|634.65|637.53|634.65|637.3|634.42|0
1653667110000|2022-05-27 15:58:30|637.76|634.88|636.96|634.08|637.76|634.88|636.96|634.08|0
1653667120000|2022-05-27 15:58:40|636.84|633.96|636.84|633.96|637.07|634.19|636.84|633.96|0
1653667130000|2022-05-27 15:58:50|637.07|634.19|637.3|634.42|637.3|634.42|637.07|634.19|0
1653667140000|2022-05-27 15:59:00|637.07|634.19|637.3|634.42|637.3|634.42|637.07|634.19|0
1653667150000|2022-05-27 15:59:10|637.53|634.65|637.07|634.19|637.53|634.65|637.07|634.19|0
1653667160000|2022-05-27 15:59:20|637.3|634.42|637.53|634.65|637.53|634.65|637.07|634.19|0
1653667170000|2022-05-27 15:59:30|637.07|634.19|637.07|634.19|637.53|634.65|637.07|634.19|0
1653667180000|2022-05-27 15:59:40|637.3|634.42|637.07|634.19|637.3|634.42|637.07|634.19|0
1653667190000|2022-05-27 15:59:50|636.84|633.96|636.84|633.96|636.84|633.96|636.84|633.96|0
1653667200000|2022-05-27 16:00:00|636.62|633.74|636.39|633.51|636.84|633.96|636.39|633.51|0
1653667210000|2022-05-27 16:00:10|636.62|633.74|636.62|633.74|636.62|633.74|636.39|633.51|0
1653667220000|2022-05-27 16:00:20|636.39|633.51|636.39|633.51|636.62|633.74|636.39|633.51|0
1653667230000|2022-05-27 16:00:30|635.93|633.05|635.93|633.05|635.93|633.05|635.7|632.82|0
1653667240000|2022-05-27 16:00:40|636.16|633.28|635.7|632.82|636.16|633.28|635.25|632.37|0
1653667250000|2022-05-27 16:00:50|636.16|633.28|635.48|632.6|636.16|633.28|635.48|632.6|0
1653667260000|2022-05-27 16:01:00|635.7|632.82|635.48|632.6|635.7|632.82|635.25|632.37|0
1653667270000|2022-05-27 16:01:10|635.25|632.37|635.02|632.14|635.48|632.6|635.02|632.14|0
1653667280000|2022-05-27 16:01:20|634.79|631.91|634.56|631.68|634.79|631.91|634.34|631.46|0
1653667290000|2022-05-27 16:01:30|634.34|631.46|634.34|631.46|634.45|631.57|634.34|631.46|0
1653667300000|2022-05-27 16:01:40|634.56|631.68|634.11|631.23|634.56|631.68|634.11|631.23|0
1653667320000|2022-05-27 16:02:00|634.34|631.46|634.56|631.68|634.56|631.68|634.11|631.23|0
1653667330000|2022-05-27 16:02:10|635.25|632.37|635.02|632.14|635.25|632.37|635.02|632.14|0
1653667340000|2022-05-27 16:02:20|635.25|632.37|634.79|631.91|635.25|632.37|634.79|631.91|0
1653667350000|2022-05-27 16:02:30|634.56|631.68|634.56|631.68|634.56|631.68|634.34|631.46|0
1653667360000|2022-05-27 16:02:40|634.34|631.46|634.34|631.46|634.34|631.46|634.11|631.23|0
1653667370000|2022-05-27 16:02:50|634.11|631.23|634.34|631.46|634.56|631.68|634.11|631.23|0
1653667380000|2022-05-27 16:03:00|634.11|631.23|634.11|631.23|634.11|631.23|634.11|631.23|0
1653667390000|2022-05-27 16:03:10|633.88|631|634.34|631.46|634.34|631.46|633.88|631|0
1653667400000|2022-05-27 16:03:20|634.11|631.23|634.79|631.91|634.79|631.91|634.11|631.23|0
1653667410000|2022-05-27 16:03:30|634.91|632.03|634.79|631.91|634.91|632.03|634.79|631.91|0
1653667420000|2022-05-27 16:03:40|634.56|631.68|634.11|631.23|634.56|631.68|634.11|631.23|0
1653667430000|2022-05-27 16:03:50|634.34|631.46|634.34|631.46|634.56|631.68|634.34|631.46|0
1653667440000|2022-05-27 16:04:00|634.56|631.68|634.56|631.68|634.56|631.68|634.56|631.68|0
1653667450000|2022-05-27 16:04:10|634.11|631.23|634.11|631.23|634.11|631.23|633.88|631|0
1653667460000|2022-05-27 16:04:20|634.34|631.46|634.34|631.46|634.34|631.46|634.11|631.23|0
1653667470000|2022-05-27 16:04:30|634.56|631.68|634.34|631.46|634.79|631.91|634.34|631.46|0
1653667480000|2022-05-27 16:04:40|634.56|631.68|634.79|631.91|634.79|631.91|634.34|631.46|0
1653667490000|2022-05-27 16:04:50|635.02|632.14|635.02|632.14|635.02|632.14|635.02|632.14|0
1653667500000|2022-05-27 16:05:00|635.25|632.37|635.02|632.14|635.25|632.37|635.02|632.14|0
1653667510000|2022-05-27 16:05:10|635.25|632.37|635.25|632.37|635.25|632.37|634.79|631.91|0
1653667520000|2022-05-27 16:05:20|635.02|632.14|635.02|632.14|635.02|632.14|634.79|631.91|0
1653667530000|2022-05-27 16:05:30|635.25|632.37|634.79|631.91|635.25|632.37|634.79|631.91|0
1653667540000|2022-05-27 16:05:40|635.02|632.14|634.79|631.91|635.02|632.14|634.79|631.91|0
1653667550000|2022-05-27 16:05:50|635.02|632.14|635.25|632.37|635.25|632.37|634.56|631.68|0
1653667560000|2022-05-27 16:06:00|635.02|632.14|634.79|631.91|635.02|632.14|634.79|631.91|0
1653667570000|2022-05-27 16:06:10|635.02|632.14|635.47|632.59|635.47|632.59|635.02|632.14|0
1653667580000|2022-05-27 16:06:20|635.93|633.05|636.16|633.28|636.16|633.28|635.93|633.05|0
1653667590000|2022-05-27 16:06:30|636.39|633.51|636.39|633.51|636.61|633.73|636.39|633.51|0
1653667600000|2022-05-27 16:06:40|636.61|633.73|636.61|633.73|636.61|633.73|636.61|633.73|0
1653667610000|2022-05-27 16:06:50|636.84|633.96|636.84|633.96|636.84|633.96|636.39|633.51|0
1653667620000|2022-05-27 16:07:00|637.07|634.19|637.07|634.19|637.07|634.19|637.07|634.19|0
1653667630000|2022-05-27 16:07:10|637.3|634.42|637.3|634.42|637.53|634.65|637.3|634.42|0
1653667640000|2022-05-27 16:07:20|637.07|634.19|637.07|634.19|637.3|634.42|637.07|634.19|0
1653667650000|2022-05-27 16:07:30|637.3|634.42|637.3|634.42|637.53|634.65|637.3|634.42|0
1653667660000|2022-05-27 16:07:40|637.53|634.65|637.53|634.65|637.53|634.65|637.53|634.65|0
1653667670000|2022-05-27 16:07:50|637.42|634.54|636.84|633.96|637.42|634.54|636.84|633.96|0
1653667680000|2022-05-27 16:08:00|636.61|633.73|637.07|634.19|637.07|634.19|636.39|633.51|0
1653667690000|2022-05-27 16:08:10|636.61|633.73|637.07|634.19|637.07|634.19|636.61|633.73|0
1653667700000|2022-05-27 16:08:20|637.3|634.42|637.3|634.42|637.3|634.42|637.07|634.19|0
1653667710000|2022-05-27 16:08:30|637.53|634.65|637.07|634.19|637.53|634.65|637.07|634.19|0
1653667720000|2022-05-27 16:08:40|637.3|634.42|637.53|634.65|637.53|634.65|637.3|634.42|0
1653667730000|2022-05-27 16:08:50|637.3|634.42|637.3|634.42|637.3|634.42|637.3|634.42|0
1653667740000|2022-05-27 16:09:00|636.84|633.96|636.61|633.73|636.84|633.96|636.61|633.73|0
1653667750000|2022-05-27 16:09:10|636.84|633.96|636.84|633.96|636.84|633.96|636.61|633.73|0
1653667760000|2022-05-27 16:09:20|636.39|633.51|636.39|633.51|636.39|633.51|636.16|633.28|0
1653667770000|2022-05-27 16:09:30|636.16|633.28|635.93|633.05|636.16|633.28|635.93|633.05|0
1653667780000|2022-05-27 16:09:40|636.16|633.28|636.39|633.51|636.39|633.51|636.16|633.28|0
1653667790000|2022-05-27 16:09:50|636.16|633.28|635.93|633.05|636.39|633.51|635.93|633.05|0
1653667800000|2022-05-27 16:10:00|636.16|633.28|635.7|632.82|636.16|633.28|635.7|632.82|0
1653667810000|2022-05-27 16:10:10|635.93|633.05|635.93|633.05|636.16|633.28|635.93|633.05|0
1653667820000|2022-05-27 16:10:20|636.16|633.28|636.16|633.28|636.39|633.51|636.16|633.28|0
1653667830000|2022-05-27 16:10:30|635.93|633.05|635.7|632.82|635.93|633.05|635.7|632.82|0
1653667840000|2022-05-27 16:10:40|635.47|632.59|635.7|632.82|635.7|632.82|635.47|632.59|0
1653667850000|2022-05-27 16:10:50|635.47|632.59|635.7|632.82|635.7|632.82|635.47|632.59|0
1653667860000|2022-05-27 16:11:00|635.47|632.59|635.47|632.59|635.47|632.59|635.25|632.37|0
1653667870000|2022-05-27 16:11:10|635.25|632.37|635.02|632.14|635.25|632.37|635.02|632.14|0
1653667880000|2022-05-27 16:11:20|635.25|632.37|635.02|632.14|635.25|632.37|635.02|632.14|0
1653667890000|2022-05-27 16:11:30|634.79|631.91|634.56|631.68|634.79|631.91|634.33|631.45|0
1653667900000|2022-05-27 16:11:40|634.79|631.91|634.33|631.45|635.02|632.14|634.33|631.45|0
1653667910000|2022-05-27 16:11:50|634.11|631.23|634.11|631.23|634.11|631.23|633.88|631|0
1653667920000|2022-05-27 16:12:00|634.33|631.45|634.68|631.8|634.68|631.8|634.33|631.45|0
1653667930000|2022-05-27 16:12:10|634.79|631.91|634.56|631.68|634.79|631.91|634.56|631.68|0
1653667940000|2022-05-27 16:12:20|634.11|631.23|634.33|631.45|634.33|631.45|634.11|631.23|0
1653667950000|2022-05-27 16:12:30|634.11|631.23|634.33|631.45|634.33|631.45|634.11|631.23|0
1653667960000|2022-05-27 16:12:40|633.88|631|633.88|631|634.56|631.68|633.88|631|0
1653667970000|2022-05-27 16:12:50|633.65|630.77|633.88|631|633.88|631|633.65|630.77|0
1653667980000|2022-05-27 16:13:00|633.65|630.77|634.11|631.23|634.33|631.45|633.65|630.77|0
1653667990000|2022-05-27 16:13:10|634.56|631.68|634.79|631.91|634.79|631.91|634.56|631.68|0
1653668000000|2022-05-27 16:13:20|634.33|631.45|634.79|631.91|635.02|632.14|634.33|631.45|0
1653668010000|2022-05-27 16:13:30|635.02|632.14|634.79|631.91|635.02|632.14|634.79|631.91|0
1653668020000|2022-05-27 16:13:40|634.91|632.03|635.02|632.14|635.02|632.14|634.79|631.91|0
1653668030000|2022-05-27 16:13:50|634.91|632.03|635.36|632.48|635.36|632.48|634.79|631.91|0
1653668040000|2022-05-27 16:14:00|635.47|632.59|635.02|632.14|635.47|632.59|635.02|632.14|0
1653668050000|2022-05-27 16:14:10|634.79|631.91|635.02|632.14|635.02|632.14|634.79|631.91|0
1653668060000|2022-05-27 16:14:20|635.14|632.26|635.02|632.14|635.24|632.36|634.79|631.91|0
1653668070000|2022-05-27 16:14:30|634.79|631.91|634.56|631.68|634.79|631.91|634.56|631.68|0
1653668080000|2022-05-27 16:14:40|634.33|631.45|634.33|631.45|634.33|631.45|634.11|631.23|0
1653668090000|2022-05-27 16:14:50|634.11|631.23|634.33|631.45|634.33|631.45|634.11|631.23|0
1653668100000|2022-05-27 16:15:00|634.56|631.68|634.79|631.91|634.79|631.91|634.56|631.68|0
1653668110000|2022-05-27 16:15:10|634.56|631.68|634.33|631.45|634.79|631.91|634.33|631.45|0
1653668120000|2022-05-27 16:15:20|634.56|631.68|634.56|631.68|634.56|631.68|634.33|631.45|0
1653668130000|2022-05-27 16:15:30|634.33|631.45|635.02|632.14|635.02|632.14|634.33|631.45|0
1653668140000|2022-05-27 16:15:40|634.79|631.91|635.24|632.36|635.24|632.36|634.79|631.91|0
1653668150000|2022-05-27 16:15:50|635.47|632.59|635.47|632.59|635.47|632.59|635.24|632.36|0
1653668160000|2022-05-27 16:16:00|635.24|632.36|635.24|632.36|635.24|632.36|635.24|632.36|0
1653668170000|2022-05-27 16:16:10|635.47|632.59|635.93|633.05|635.93|633.05|635.47|632.59|0
1653668180000|2022-05-27 16:16:20|636.16|633.28|636.38|633.5|636.38|633.5|635.93|633.05|0
1653668190000|2022-05-27 16:16:30|636.16|633.28|636.61|633.73|636.61|633.73|636.16|633.28|0
1653668200000|2022-05-27 16:16:40|636.27|633.39|635.93|633.05|636.27|633.39|635.93|633.05|0
1653668210000|2022-05-27 16:16:50|636.16|633.28|635.93|633.05|636.16|633.28|635.93|633.05|0
1653668220000|2022-05-27 16:17:00|636.27|633.39|636.16|633.28|636.27|633.39|636.16|633.28|0
1653668230000|2022-05-27 16:17:10|635.93|633.05|635.93|633.05|636.16|633.28|635.93|633.05|0
1653668240000|2022-05-27 16:17:20|636.16|633.28|636.61|633.73|636.61|633.73|636.16|633.28|0
1653668250000|2022-05-27 16:17:30|636.84|633.96|637.3|634.42|637.3|634.42|636.84|633.96|0
1653668260000|2022-05-27 16:17:40|637.75|634.87|637.3|634.42|637.75|634.87|637.3|634.42|0
1653668270000|2022-05-27 16:17:50|637.52|634.64|637.52|634.64|637.75|634.87|637.41|634.53|0
1653668280000|2022-05-27 16:18:00|637.75|634.87|637.52|634.64|637.75|634.87|637.3|634.42|0
1653668290000|2022-05-27 16:18:10|637.98|635.1|637.52|634.64|637.98|635.1|637.52|634.64|0
1653668300000|2022-05-27 16:18:20|637.75|634.87|637.52|634.64|637.75|634.87|637.3|634.42|0
1653668310000|2022-05-27 16:18:30|637.75|634.87|638.21|635.33|638.21|635.33|637.75|634.87|0
1653668320000|2022-05-27 16:18:40|637.98|635.1|637.52|634.64|637.98|635.1|637.52|634.64|0
1653668330000|2022-05-27 16:18:50|637.75|634.87|638.21|635.33|638.21|635.33|637.75|634.87|0
1653668340000|2022-05-27 16:19:00|638.44|635.56|638.55|635.67|638.55|635.67|638.44|635.56|0
1653668350000|2022-05-27 16:19:10|638.89|636.01|639.35|636.47|639.58|636.7|638.89|636.01|0
1653668360000|2022-05-27 16:19:20|639.58|636.7|639.58|636.7|639.58|636.7|639.35|636.47|0
1653668370000|2022-05-27 16:19:30|639.35|636.47|638.66|635.78|639.35|636.47|638.66|635.78|0
1653668380000|2022-05-27 16:19:40|638.44|635.56|638.66|635.78|638.89|636.01|638.44|635.56|0
1653668390000|2022-05-27 16:19:50|638.21|635.33|637.3|634.42|638.21|635.33|637.3|634.42|0
1653668400000|2022-05-27 16:20:00|637.52|634.64|637.3|634.42|637.52|634.64|637.07|634.19|0
1653668410000|2022-05-27 16:20:10|637.52|634.64|637.75|634.87|637.75|634.87|637.3|634.42|0
1653668420000|2022-05-27 16:20:20|637.98|635.1|638.44|635.56|638.44|635.56|637.98|635.1|0
1653668430000|2022-05-27 16:20:30|637.98|635.1|638.21|635.33|638.44|635.56|637.98|635.1|0
1653668440000|2022-05-27 16:20:40|637.98|635.1|638.21|635.33|638.44|635.56|637.98|635.1|0
1653668450000|2022-05-27 16:20:50|638.44|635.56|639.58|636.7|639.58|636.7|638.44|635.56|0
1653668460000|2022-05-27 16:21:00|639.47|636.59|638.89|636.01|639.47|636.59|638.89|636.01|0
1653668470000|2022-05-27 16:21:10|638.66|635.78|639.35|636.47|639.35|636.47|638.66|635.78|0
1653668480000|2022-05-27 16:21:20|639.12|636.24|639.12|636.24|639.12|636.24|639.12|636.24|0
1653668490000|2022-05-27 16:21:30|638.89|636.01|638.66|635.78|638.89|636.01|638.66|635.78|0
1653668500000|2022-05-27 16:21:40|638.21|635.33|637.98|635.1|638.21|635.33|637.98|635.1|0
1653668510000|2022-05-27 16:21:50|638.1|635.22|638.44|635.56|638.66|635.78|638.1|635.22|0
1653668520000|2022-05-27 16:22:00|638.21|635.33|637.98|635.1|638.21|635.33|637.98|635.1|0
1653668530000|2022-05-27 16:22:10|638.21|635.33|638.21|635.33|638.44|635.56|638.21|635.33|0
1653668540000|2022-05-27 16:22:20|638.66|635.78|638.66|635.78|638.66|635.78|638.33|635.45|0
1653668550000|2022-05-27 16:22:30|638.89|636.01|639.12|636.24|639.12|636.24|638.89|636.01|0
1653668560000|2022-05-27 16:22:40|639.24|636.36|639.58|636.7|639.58|636.7|639.24|636.36|0
1653668570000|2022-05-27 16:22:50|639.81|636.93|639.35|636.47|640.03|637.15|639.35|636.47|0
1653668580000|2022-05-27 16:23:00|639.81|636.93|640.03|637.15|640.03|637.15|639.81|636.93|0
1653668590000|2022-05-27 16:23:10|640.26|637.38|640.03|637.15|640.26|637.38|640.03|637.15|0
1653668600000|2022-05-27 16:23:20|639.81|636.93|640.03|637.15|640.26|637.38|639.81|636.93|0
1653668610000|2022-05-27 16:23:30|639.81|636.93|640.03|637.15|640.26|637.38|639.81|636.93|0
1653668620000|2022-05-27 16:23:40|640.26|637.38|640.26|637.38|640.26|637.38|640.26|637.38|0
1653668630000|2022-05-27 16:23:50|640.03|637.15|640.26|637.38|640.26|637.38|640.03|637.15|0
1653668640000|2022-05-27 16:24:00|640.49|637.61|640.38|637.5|640.49|637.61|640.38|637.5|0
1653668650000|2022-05-27 16:24:10|640.49|637.61|640.49|637.61|640.49|637.61|640.49|637.61|0
1653668660000|2022-05-27 16:24:20|640.26|637.38|640.26|637.38|640.26|637.38|640.26|637.38|0
1653668670000|2022-05-27 16:24:30|640.03|637.15|639.8|636.92|640.26|637.38|639.8|636.92|0
1653668680000|2022-05-27 16:24:40|640.03|637.15|640.03|637.15|640.03|637.15|640.03|637.15|0
1653668690000|2022-05-27 16:24:50|640.95|638.07|640.72|637.84|640.95|638.07|640.72|637.84|0
1653668700000|2022-05-27 16:25:00|641.63|638.75|641.63|638.75|641.63|638.75|641.4|638.52|0
1653668710000|2022-05-27 16:25:10|641.75|638.87|641.63|638.75|641.75|638.87|641.18|638.3|0
1653668720000|2022-05-27 16:25:20|641.18|638.3|641.4|638.52|641.63|638.75|641.18|638.3|0
1653668730000|2022-05-27 16:25:30|641.63|638.75|640.26|637.38|641.63|638.75|640.26|637.38|0
1653668740000|2022-05-27 16:25:40|640.03|637.15|640.03|637.15|640.72|637.84|640.03|637.15|0
1653668750000|2022-05-27 16:25:50|639.8|636.92|639.8|636.92|640.03|637.15|639.8|636.92|0
1653668760000|2022-05-27 16:26:00|639.35|636.47|639.58|636.7|639.58|636.7|639.35|636.47|0
1653668770000|2022-05-27 16:26:10|639.35|636.47|639.12|636.24|639.35|636.47|639.12|636.24|0
1653668780000|2022-05-27 16:26:20|639.35|636.47|639.58|636.7|639.8|636.92|639.35|636.47|0
1653668790000|2022-05-27 16:26:30|639.35|636.47|638.89|636.01|639.35|636.47|638.89|636.01|0
1653668800000|2022-05-27 16:26:40|639.12|636.24|639.58|636.7|639.58|636.7|639.12|636.24|0
1653668810000|2022-05-27 16:26:50|639.35|636.47|639.58|636.7|639.58|636.7|639.12|636.24|0
1653668820000|2022-05-27 16:27:00|639.35|636.47|639.58|636.7|639.58|636.7|639.35|636.47|0
1653668830000|2022-05-27 16:27:10|639.12|636.24|638.66|635.78|639.12|636.24|638.66|635.78|0
1653668840000|2022-05-27 16:27:20|638.43|635.55|638.43|635.55|638.43|635.55|638.21|635.33|0
1653668850000|2022-05-27 16:27:30|638.89|636.01|638.43|635.55|638.89|636.01|638.43|635.55|0
1653668860000|2022-05-27 16:27:40|638.21|635.33|638.21|635.33|638.21|635.33|638.21|635.33|0
1653668870000|2022-05-27 16:27:50|638.33|635.45|638.21|635.33|638.66|635.78|638.21|635.33|0
1653668880000|2022-05-27 16:28:00|638.66|635.78|637.75|634.87|638.66|635.78|637.75|634.87|0
1653668890000|2022-05-27 16:28:10|637.98|635.1|637.75|634.87|637.98|635.1|637.75|634.87|0
1653668900000|2022-05-27 16:28:20|637.98|635.1|637.75|634.87|637.98|635.1|637.75|634.87|0
1653668910000|2022-05-27 16:28:30|637.87|634.99|637.75|634.87|637.98|635.1|637.75|634.87|0
1653668920000|2022-05-27 16:28:40|637.87|634.99|637.87|634.99|637.87|634.99|637.87|634.99|0
1653668930000|2022-05-27 16:28:50|637.75|634.87|638.43|635.55|638.43|635.55|637.75|634.87|0
1653668940000|2022-05-27 16:29:00|638.89|636.01|638.43|635.55|638.89|636.01|638.43|635.55|0
1653668950000|2022-05-27 16:29:10|638.21|635.33|638.43|635.55|638.43|635.55|638.21|635.33|0
1653668960000|2022-05-27 16:29:20|638.21|635.33|638.21|635.33|638.43|635.55|638.21|635.33|0
1653668970000|2022-05-27 16:29:30|637.98|635.1|638.21|635.33|638.21|635.33|637.75|634.87|0
1653668980000|2022-05-27 16:29:40|637.98|635.1|638.66|635.78|638.66|635.78|637.98|635.1|0
1653668990000|2022-05-27 16:29:50|638.43|635.55|638.21|635.33|638.43|635.55|638.21|635.33|0
1653669000000|2022-05-27 16:30:00|638.55|635.67|639.58|636.7|639.58|636.7|638.55|635.67|0
1653669010000|2022-05-27 16:30:10|639.35|636.47|638.89|636.01|639.35|636.47|638.89|636.01|0
1653669020000|2022-05-27 16:30:20|638.66|635.78|638.43|635.55|638.66|635.78|638.43|635.55|0
1653669030000|2022-05-27 16:30:30|638.21|635.33|638.21|635.33|638.32|635.44|638.21|635.33|0
1653669040000|2022-05-27 16:30:40|637.98|635.1|638.66|635.78|638.89|636.01|637.98|635.1|0
1653669050000|2022-05-27 16:30:50|638.89|636.01|638.66|635.78|638.89|636.01|638.43|635.55|0
1653669060000|2022-05-27 16:31:00|638.43|635.55|638.43|635.55|638.66|635.78|638.43|635.55|0
1653669070000|2022-05-27 16:31:10|638.66|635.78|638.89|636.01|638.89|636.01|638.66|635.78|0
1653669080000|2022-05-27 16:31:20|638.66|635.78|638.89|636.01|638.89|636.01|638.66|635.78|0
1653669090000|2022-05-27 16:31:30|638.43|635.55|638.21|635.33|638.43|635.55|638.21|635.33|0
1653669100000|2022-05-27 16:31:40|638.43|635.55|637.98|635.1|638.43|635.55|637.98|635.1|0
1653669110000|2022-05-27 16:31:50|637.75|634.87|637.75|634.87|637.98|635.1|637.75|634.87|0
1653669120000|2022-05-27 16:32:00|637.98|635.1|637.75|634.87|637.98|635.1|637.52|634.64|0
1653669130000|2022-05-27 16:32:10|637.52|634.64|637.98|635.1|637.98|635.1|637.52|634.64|0
1653669140000|2022-05-27 16:32:20|637.52|634.64|637.52|634.64|637.75|634.87|637.52|634.64|0
1653669150000|2022-05-27 16:32:30|637.29|634.41|637.75|634.87|637.98|635.1|637.29|634.41|0
1653669160000|2022-05-27 16:32:40|637.98|635.1|637.98|635.1|637.98|635.1|637.75|634.87|0
1653669170000|2022-05-27 16:32:50|638.66|635.78|638.43|635.55|638.89|636.01|638.43|635.55|0
1653669180000|2022-05-27 16:33:00|638.66|635.78|638.66|635.78|638.89|636.01|638.66|635.78|0
1653669190000|2022-05-27 16:33:10|638.89|636.01|639.35|636.47|639.35|636.47|638.89|636.01|0
1653669200000|2022-05-27 16:33:20|639.57|636.69|639.57|636.69|639.57|636.69|639.57|636.69|0
1653669210000|2022-05-27 16:33:30|639.35|636.47|639.35|636.47|639.35|636.47|639.12|636.24|0
1653669220000|2022-05-27 16:33:40|639.57|636.69|639.8|636.92|639.8|636.92|639.57|636.69|0
1653669230000|2022-05-27 16:33:50|640.03|637.15|639.69|636.81|640.03|637.15|639.69|636.81|0
1653669240000|2022-05-27 16:34:00|639.57|636.69|639.35|636.47|639.8|636.92|639.35|636.47|0
1653669250000|2022-05-27 16:34:10|639.57|636.69|639.35|636.47|639.57|636.69|639.35|636.47|0
1653669260000|2022-05-27 16:34:20|639.8|636.92|640.03|637.15|640.03|637.15|639.8|636.92|0
1653669270000|2022-05-27 16:34:30|639.8|636.92|639.12|636.24|639.8|636.92|639.12|636.24|0
1653669280000|2022-05-27 16:34:40|639.35|636.47|640.26|637.38|640.26|637.38|639.35|636.47|0
1653669290000|2022-05-27 16:34:50|640.49|637.61|640.15|637.27|640.49|637.61|640.15|637.27|0
1653669300000|2022-05-27 16:35:00|640.03|637.15|640.72|637.84|640.72|637.84|640.03|637.15|0
1653669310000|2022-05-27 16:35:10|640.94|638.06|641.15|638.27|642.09|639.21|640.94|638.06|0
1653669320000|2022-05-27 16:35:20|640.69|637.81|641.38|638.5|641.38|638.5|640.69|637.81|0
1653669330000|2022-05-27 16:35:30|640.92|638.04|641.15|638.27|641.15|638.27|640.92|638.04|0
1653669340000|2022-05-27 16:35:40|641.38|638.5|641.61|638.73|641.61|638.73|641.38|638.5|0
1653669350000|2022-05-27 16:35:50|641.38|638.5|641.15|638.27|641.38|638.5|641.15|638.27|0
1653669360000|2022-05-27 16:36:00|641.38|638.5|641.15|638.27|641.38|638.5|641.15|638.27|0
1653669370000|2022-05-27 16:36:10|641.38|638.5|641.38|638.5|641.38|638.5|641.38|638.5|0
1653669380000|2022-05-27 16:36:20|641.61|638.73|641.38|638.5|641.84|638.96|641.38|638.5|0
1653669390000|2022-05-27 16:36:30|641.15|638.27|640.23|637.35|641.15|638.27|640.23|637.35|0
1653669400000|2022-05-27 16:36:40|639.78|636.9|638.86|635.98|639.78|636.9|638.86|635.98|0
1653669410000|2022-05-27 16:36:50|639.32|636.44|639.09|636.21|639.32|636.44|639.09|636.21|0
1653669420000|2022-05-27 16:37:00|639.32|636.44|638.4|635.52|639.32|636.44|638.4|635.52|0
1653669430000|2022-05-27 16:37:10|638.63|635.75|638.4|635.52|638.63|635.75|638.17|635.29|0
1653669440000|2022-05-27 16:37:20|637.94|635.06|637.94|635.06|637.94|635.06|637.94|635.06|0
1653669450000|2022-05-27 16:37:30|637.83|634.95|638.4|635.52|638.4|635.52|637.83|634.95|0
1653669460000|2022-05-27 16:37:40|638.17|635.29|637.94|635.06|638.17|635.29|637.83|634.95|0
1653669470000|2022-05-27 16:37:50|638.17|635.29|638.63|635.75|638.63|635.75|638.17|635.29|0
1653669480000|2022-05-27 16:38:00|638.4|635.52|638.86|635.98|638.86|635.98|638.4|635.52|0
1653669490000|2022-05-27 16:38:10|638.63|635.75|638.86|635.98|638.86|635.98|638.63|635.75|0
1653669500000|2022-05-27 16:38:20|639.09|636.21|639.32|636.44|639.32|636.44|638.86|635.98|0
1653669510000|2022-05-27 16:38:30|639.55|636.67|639.32|636.44|639.55|636.67|639.32|636.44|0
1653669520000|2022-05-27 16:38:40|638.86|635.98|639.09|636.21|639.09|636.21|638.86|635.98|0
1653669530000|2022-05-27 16:38:50|638.86|635.98|639.09|636.21|639.09|636.21|638.86|635.98|0
1653669540000|2022-05-27 16:39:00|638.86|635.98|638.63|635.75|638.86|635.98|638.63|635.75|0
1653669550000|2022-05-27 16:39:10|638.4|635.52|638.63|635.75|638.63|635.75|638.4|635.52|0
1653669560000|2022-05-27 16:39:20|638.86|635.98|638.63|635.75|638.86|635.98|638.63|635.75|0
1653669580000|2022-05-27 16:39:40|638.86|635.98|638.63|635.75|638.86|635.98|638.63|635.75|0
1653669590000|2022-05-27 16:39:50|639.09|636.21|638.63|635.75|639.09|636.21|638.63|635.75|0
1653669600000|2022-05-27 16:40:00|638.86|635.98|638.86|635.98|639.09|636.21|638.86|635.98|0
1653669610000|2022-05-27 16:40:10|638.63|635.75|638.86|635.98|638.86|635.98|638.4|635.52|0
1653669620000|2022-05-27 16:40:20|638.63|635.75|638.86|635.98|638.86|635.98|638.63|635.75|0
1653669630000|2022-05-27 16:40:30|638.63|635.75|638.63|635.75|638.86|635.98|638.63|635.75|0
1653669640000|2022-05-27 16:40:40|638.86|635.98|638.63|635.75|639.09|636.21|638.63|635.75|0
1653669650000|2022-05-27 16:40:50|638.4|635.52|638.4|635.52|638.4|635.52|638.17|635.29|0
1653669660000|2022-05-27 16:41:00|638.63|635.75|638.17|635.29|638.63|635.75|638.17|635.29|0
1653669670000|2022-05-27 16:41:10|637.94|635.06|637.71|634.83|637.94|635.06|637.71|634.83|0
1653669680000|2022-05-27 16:41:20|637.49|634.61|637.26|634.38|637.49|634.61|637.26|634.38|0
1653669690000|2022-05-27 16:41:30|637.03|634.15|637.03|634.15|637.03|634.15|636.8|633.92|0
1653669700000|2022-05-27 16:41:40|637.49|634.61|637.49|634.61|637.49|634.61|637.49|634.61|0
1653669710000|2022-05-27 16:41:50|637.26|634.38|637.49|634.61|637.49|634.61|637.26|634.38|0
1653669720000|2022-05-27 16:42:00|637.15|634.27|637.03|634.15|637.15|634.27|637.03|634.15|0
1653669730000|2022-05-27 16:42:10|636.92|634.04|637.15|634.27|637.15|634.27|636.92|634.04|0
1653669740000|2022-05-27 16:42:20|637.03|634.15|637.03|634.15|637.26|634.38|637.03|634.15|0
1653669750000|2022-05-27 16:42:30|636.92|634.04|637.26|634.38|637.26|634.38|636.92|634.04|0
1653669760000|2022-05-27 16:42:40|637.03|634.15|637.03|634.15|637.03|634.15|637.03|634.15|0
1653669770000|2022-05-27 16:42:50|637.49|634.61|637.94|635.06|637.94|635.06|637.49|634.61|0
1653669780000|2022-05-27 16:43:00|637.71|634.83|637.71|634.83|637.94|635.06|637.49|634.61|0
1653669790000|2022-05-27 16:43:10|637.49|634.61|637.71|634.83|637.71|634.83|637.49|634.61|0
1653669800000|2022-05-27 16:43:20|637.94|635.06|637.71|634.83|637.94|635.06|637.71|634.83|0
1653669810000|2022-05-27 16:43:30|637.49|634.61|637.94|635.06|637.94|635.06|637.49|634.61|0
1653669820000|2022-05-27 16:43:40|637.71|634.83|637.49|634.61|637.71|634.83|637.49|634.61|0
1653669830000|2022-05-27 16:43:50|637.26|634.38|637.26|634.38|637.49|634.61|637.26|634.38|0
1653669840000|2022-05-27 16:44:00|637.49|634.61|637.71|634.83|637.71|634.83|637.49|634.61|0
1653669850000|2022-05-27 16:44:10|637.26|634.38|637.26|634.38|637.26|634.38|637.03|634.15|0
1653669860000|2022-05-27 16:44:20|637.49|634.61|637.26|634.38|637.49|634.61|637.26|634.38|0
1653669870000|2022-05-27 16:44:30|637.49|634.61|637.26|634.38|637.49|634.61|637.26|634.38|0
1653669880000|2022-05-27 16:44:40|637.49|634.61|637.26|634.38|637.49|634.61|637.26|634.38|0
1653669890000|2022-05-27 16:44:50|637.03|634.15|637.71|634.83|637.71|634.83|637.03|634.15|0
1653669900000|2022-05-27 16:45:00|637.49|634.61|637.94|635.06|637.94|635.06|637.49|634.61|0
1653669910000|2022-05-27 16:45:10|637.71|634.83|637.71|634.83|637.94|635.06|637.71|634.83|0
1653669920000|2022-05-27 16:45:20|638.17|635.29|638.63|635.75|638.63|635.75|638.17|635.29|0
1653669930000|2022-05-27 16:45:30|638.4|635.52|638.4|635.52|638.4|635.52|638.4|635.52|0
1653669940000|2022-05-27 16:45:40|638.63|635.75|638.63|635.75|638.86|635.98|638.63|635.75|0
1653669950000|2022-05-27 16:45:50|639.09|636.21|639.55|636.67|639.55|636.67|638.86|635.98|0
1653669960000|2022-05-27 16:46:00|639.32|636.44|639.32|636.44|639.32|636.44|639.09|636.21|0
1653669970000|2022-05-27 16:46:10|638.86|635.98|638.86|635.98|638.86|635.98|638.63|635.75|0
1653669980000|2022-05-27 16:46:20|638.98|636.1|638.4|635.52|638.98|636.1|638.17|635.29|0
1653669990000|2022-05-27 16:46:30|638.86|635.98|638.4|635.52|638.86|635.98|638.4|635.52|0
1653670000000|2022-05-27 16:46:40|638.63|635.75|638.17|635.29|638.63|635.75|638.17|635.29|0
1653670010000|2022-05-27 16:46:50|637.71|634.83|637.94|635.06|637.94|635.06|637.48|634.6|0
1653670020000|2022-05-27 16:47:00|638.17|635.29|638.63|635.75|638.63|635.75|638.17|635.29|0
1653670030000|2022-05-27 16:47:10|638.4|635.52|638.63|635.75|638.63|635.75|638.17|635.29|0
1653670040000|2022-05-27 16:47:20|638.86|635.98|638.4|635.52|638.86|635.98|638.4|635.52|0
1653670050000|2022-05-27 16:47:30|638.63|635.75|638.63|635.75|638.63|635.75|638.63|635.75|0
1653670060000|2022-05-27 16:47:40|638.4|635.52|638.4|635.52|638.63|635.75|638.4|635.52|0
1653670070000|2022-05-27 16:47:50|638.63|635.75|638.4|635.52|638.63|635.75|638.4|635.52|0
1653670080000|2022-05-27 16:48:00|638.63|635.75|638.63|635.75|638.86|635.98|638.63|635.75|0
1653670090000|2022-05-27 16:48:10|638.86|635.98|638.63|635.75|638.86|635.98|638.63|635.75|0
1653670100000|2022-05-27 16:48:20|638.75|635.87|638.86|635.98|639.09|636.21|638.75|635.87|0
1653670110000|2022-05-27 16:48:30|639.09|636.21|639.32|636.44|639.32|636.44|639.09|636.21|0
1653670120000|2022-05-27 16:48:40|639.43|636.55|639.54|636.66|639.54|636.66|639.32|636.44|0
1653670130000|2022-05-27 16:48:50|639.77|636.89|639.77|636.89|639.77|636.89|639.66|636.78|0
1653670140000|2022-05-27 16:49:00|639.54|636.66|640|637.12|640|637.12|639.54|636.66|0
1653670150000|2022-05-27 16:49:10|640.23|637.35|640.46|637.58|640.46|637.58|640.23|637.35|0
1653670160000|2022-05-27 16:49:20|640.23|637.35|640.46|637.58|640.46|637.58|640|637.12|0
1653670170000|2022-05-27 16:49:30|640.23|637.35|640.92|638.04|640.92|638.04|640.23|637.35|0
1653670180000|2022-05-27 16:49:40|640.46|637.58|640.92|638.04|640.92|638.04|640.46|637.58|0
1653670190000|2022-05-27 16:49:50|641.15|638.27|641.61|638.73|641.61|638.73|641.15|638.27|0
1653670200000|2022-05-27 16:50:00|641.38|638.5|640.69|637.81|641.38|638.5|640.69|637.81|0
1653670210000|2022-05-27 16:50:10|641.15|638.27|642.07|639.19|642.07|639.19|641.15|638.27|0
1653670220000|2022-05-27 16:50:20|642.29|639.41|641.84|638.96|642.29|639.41|641.84|638.96|0
1653670230000|2022-05-27 16:50:30|642.29|639.41|641.61|638.73|642.29|639.41|641.61|638.73|0
1653670240000|2022-05-27 16:50:40|641.84|638.96|641.84|638.96|641.84|638.96|641.61|638.73|0
1653670250000|2022-05-27 16:50:50|642.07|639.19|642.29|639.41|642.52|639.64|642.07|639.19|0
1653670260000|2022-05-27 16:51:00|642.06|639.18|641.84|638.96|642.06|639.18|641.84|638.96|0
1653670270000|2022-05-27 16:51:10|641.61|638.73|641.61|638.73|641.84|638.96|641.61|638.73|0
1653670280000|2022-05-27 16:51:20|641.73|638.85|641.38|638.5|641.73|638.85|641.15|638.27|0
1653670290000|2022-05-27 16:51:30|641.61|638.73|640.92|638.04|641.61|638.73|640.92|638.04|0
1653670300000|2022-05-27 16:51:40|640.69|637.81|640.92|638.04|640.92|638.04|640.46|637.58|0
1653670310000|2022-05-27 16:51:50|640.69|637.81|640.46|637.58|640.69|637.81|640.46|637.58|0
1653670320000|2022-05-27 16:52:00|640.69|637.81|639.66|636.78|640.69|637.81|639.54|636.66|0
1653670330000|2022-05-27 16:52:10|639.77|636.89|640|637.12|640|637.12|639.54|636.66|0
1653670340000|2022-05-27 16:52:20|640.23|637.35|640.69|637.81|640.69|637.81|640.23|637.35|0
1653670350000|2022-05-27 16:52:30|640.23|637.35|640.46|637.58|640.46|637.58|640|637.12|0
1653670360000|2022-05-27 16:52:40|640.23|637.35|639.54|636.66|640.23|637.35|639.54|636.66|0
1653670370000|2022-05-27 16:52:50|639.77|636.89|640.12|637.24|640.12|637.24|639.77|636.89|0
1653670380000|2022-05-27 16:53:00|640|637.12|639.54|636.66|640|637.12|639.31|636.43|0
1653670390000|2022-05-27 16:53:10|639.09|636.21|639.09|636.21|639.31|636.43|639.09|636.21|0
1653670400000|2022-05-27 16:53:20|639.2|636.32|639.09|636.21|639.54|636.66|639.09|636.21|0
1653670410000|2022-05-27 16:53:30|639.31|636.43|638.86|635.98|639.31|636.43|638.86|635.98|0
1653670420000|2022-05-27 16:53:40|639.09|636.21|638.63|635.75|639.09|636.21|638.63|635.75|0
1653670430000|2022-05-27 16:53:50|638.86|635.98|639.09|636.21|639.09|636.21|638.86|635.98|0
1653670440000|2022-05-27 16:54:00|638.75|635.87|638.4|635.52|638.75|635.87|638.4|635.52|0
1653670450000|2022-05-27 16:54:10|638.17|635.29|637.94|635.06|638.4|635.52|637.94|635.06|0
1653670460000|2022-05-27 16:54:20|638.17|635.29|637.94|635.06|638.17|635.29|637.71|634.83|0
1653670470000|2022-05-27 16:54:30|638.17|635.29|637.48|634.6|638.17|635.29|637.48|634.6|0
1653670480000|2022-05-27 16:54:40|637.71|634.83|637.6|634.72|637.94|635.06|637.6|634.72|0
1653670490000|2022-05-27 16:54:50|637.48|634.6|637.71|634.83|637.71|634.83|637.48|634.6|0
1653670500000|2022-05-27 16:55:00|637.94|635.06|637.6|634.72|637.94|635.06|637.6|634.72|0
1653670510000|2022-05-27 16:55:10|637.48|634.6|637.25|634.37|637.71|634.83|637.25|634.37|0
1653670520000|2022-05-27 16:55:20|637.03|634.15|637.03|634.15|637.03|634.15|637.03|634.15|0
1653670530000|2022-05-27 16:55:30|636.69|633.81|636.34|633.46|636.8|633.92|636.34|633.46|0
1653670540000|2022-05-27 16:55:40|636.23|633.35|636.11|633.23|636.34|633.46|636.11|633.23|0
1653670550000|2022-05-27 16:55:50|636.57|633.69|636.57|633.69|636.8|633.92|636.57|633.69|0
1653670560000|2022-05-27 16:56:00|636.8|633.92|637.25|634.37|637.25|634.37|636.8|633.92|0
1653670570000|2022-05-27 16:56:10|637.03|634.15|637.25|634.37|637.25|634.37|637.03|634.15|0
1653670580000|2022-05-27 16:56:20|637.37|634.49|637.37|634.49|637.37|634.49|637.37|634.49|0
1653670590000|2022-05-27 16:56:30|637.71|634.83|637.25|634.37|637.94|635.06|637.25|634.37|0
1653670600000|2022-05-27 16:56:40|637.48|634.6|637.48|634.6|637.48|634.6|637.48|634.6|0
1653670610000|2022-05-27 16:56:50|637.25|634.37|637.03|634.15|637.25|634.37|636.8|633.92|0
1653670620000|2022-05-27 16:57:00|636.92|634.04|636.8|633.92|637.03|634.15|636.8|633.92|0
1653670630000|2022-05-27 16:57:10|636.57|633.69|636.57|633.69|636.57|633.69|636.57|633.69|0
1653670640000|2022-05-27 16:57:20|636.34|633.46|636.11|633.23|636.34|633.46|636.11|633.23|0
1653670650000|2022-05-27 16:57:30|635.88|633|635.88|633|635.88|633|635.65|632.77|0
1653670660000|2022-05-27 16:57:40|635.65|632.77|635.88|633|635.88|633|635.65|632.77|0
1653670670000|2022-05-27 16:57:50|636.11|633.23|636.57|633.69|636.57|633.69|636.11|633.23|0
1653670680000|2022-05-27 16:58:00|636.69|633.81|636.57|633.69|636.92|634.04|636.57|633.69|0
1653670690000|2022-05-27 16:58:10|636.8|633.92|636.34|633.46|636.8|633.92|636.34|633.46|0
1653670700000|2022-05-27 16:58:20|636.11|633.23|636.34|633.46|636.34|633.46|636.11|633.23|0
1653670710000|2022-05-27 16:58:30|636.11|633.23|635.88|633|636.11|633.23|635.88|633|0
1653670720000|2022-05-27 16:58:40|635.65|632.77|635.65|632.77|635.88|633|635.65|632.77|0
1653670730000|2022-05-27 16:58:50|635.88|633|636.11|633.23|636.11|633.23|635.88|633|0
1653670740000|2022-05-27 16:59:00|636.34|633.46|635.42|632.54|636.34|633.46|635.42|632.54|0
1653670750000|2022-05-27 16:59:10|635.65|632.77|635.88|633|635.88|633|635.42|632.54|0
1653670760000|2022-05-27 16:59:20|636.11|633.23|636.34|633.46|636.34|633.46|636.11|633.23|0
1653670770000|2022-05-27 16:59:30|636.57|633.69|636.8|633.92|636.8|633.92|636.57|633.69|0
1653670780000|2022-05-27 16:59:40|637.02|634.14|636.57|633.69|637.02|634.14|636.57|633.69|0
1653670790000|2022-05-27 16:59:50|636.8|633.92|637.02|634.14|637.02|634.14|636.8|633.92|0
1653670800000|2022-05-27 17:00:00|636.8|633.92|637.02|634.14|637.02|634.14|636.8|633.92|0
1653670810000|2022-05-27 17:00:10|636.8|633.92|637.48|634.6|637.48|634.6|636.8|633.92|0
1653670820000|2022-05-27 17:00:20|637.71|634.83|637.25|634.37|637.71|634.83|637.25|634.37|0
1653670830000|2022-05-27 17:00:30|637.02|634.14|637.02|634.14|637.02|634.14|636.8|633.92|0
1653670840000|2022-05-27 17:00:40|636.8|633.92|636.69|633.81|636.8|633.92|636.69|633.81|0
1653670850000|2022-05-27 17:00:50|636.8|633.92|636.57|633.69|637.02|634.14|636.57|633.69|0
1653670860000|2022-05-27 17:01:00|636.69|633.81|636.57|633.69|636.69|633.81|636.34|633.46|0
1653670870000|2022-05-27 17:01:10|636.34|633.46|636.34|633.46|636.57|633.69|636.34|633.46|0
1653670880000|2022-05-27 17:01:20|636.57|633.69|636.57|633.69|636.8|633.92|636.57|633.69|0
1653670890000|2022-05-27 17:01:30|636.34|633.46|636.11|633.23|636.34|633.46|636.11|633.23|0
1653670900000|2022-05-27 17:01:40|635.88|633|636.11|633.23|636.11|633.23|635.88|633|0
1653670910000|2022-05-27 17:01:50|635.88|633|635.65|632.77|635.88|633|635.65|632.77|0
1653670920000|2022-05-27 17:02:00|635.88|633|635.88|633|635.88|633|635.88|633|0
1653670930000|2022-05-27 17:02:10|635.77|632.89|636.11|633.23|636.11|633.23|635.65|632.77|0
1653670940000|2022-05-27 17:02:20|635.88|633|635.88|633|635.88|633|635.88|633|0
1653670950000|2022-05-27 17:02:30|635.54|632.66|635.65|632.77|635.65|632.77|635.54|632.66|0
1653670960000|2022-05-27 17:02:40|635.77|632.89|636.57|633.69|636.57|633.69|635.77|632.89|0
1653670970000|2022-05-27 17:02:50|636.8|633.92|637.48|634.6|637.48|634.6|636.8|633.92|0
1653670980000|2022-05-27 17:03:00|637.94|635.06|637.25|634.37|638.17|635.29|637.25|634.37|0
1653670990000|2022-05-27 17:03:10|637.02|634.14|637.14|634.26|637.25|634.37|637.02|634.14|0
1653671000000|2022-05-27 17:03:20|637.02|634.14|637.25|634.37|637.25|634.37|636.8|633.92|0
1653671010000|2022-05-27 17:03:30|636.8|633.92|636.8|633.92|636.91|634.03|636.8|633.92|0
1653671020000|2022-05-27 17:03:40|636.57|633.69|637.02|634.14|637.02|634.14|636.57|633.69|0
1653671030000|2022-05-27 17:03:50|636.57|633.69|635.65|632.77|636.57|633.69|635.65|632.77|0
1653671040000|2022-05-27 17:04:00|635.42|632.54|635.54|632.66|635.54|632.66|635.19|632.31|0
1653671050000|2022-05-27 17:04:10|635.42|632.54|635.42|632.54|635.54|632.66|635.42|632.54|0
1653671060000|2022-05-27 17:04:20|635.88|633|635.65|632.77|635.88|633|635.65|632.77|0
1653671070000|2022-05-27 17:04:30|635.88|633|635.42|632.54|635.88|633|635.42|632.54|0
1653671080000|2022-05-27 17:04:40|635.31|632.43|635.31|632.43|635.31|632.43|635.31|632.43|0
1653671090000|2022-05-27 17:04:50|635.42|632.54|635.42|632.54|635.88|633|635.42|632.54|0
1653671100000|2022-05-27 17:05:00|635.19|632.31|635.19|632.31|635.19|632.31|635.19|632.31|0
1653671110000|2022-05-27 17:05:10|635.42|632.54|634.97|632.09|635.42|632.54|634.97|632.09|0
1653671120000|2022-05-27 17:05:20|635.08|632.2|635.19|632.31|635.42|632.54|635.08|632.2|0
1653671130000|2022-05-27 17:05:30|635.42|632.54|635.88|633|635.88|633|635.42|632.54|0
1653671140000|2022-05-27 17:05:40|635.42|632.54|635.65|632.77|635.65|632.77|635.19|632.31|0
1653671150000|2022-05-27 17:05:50|636.11|633.23|636.11|633.23|636.11|633.23|635.88|633|0
1653671160000|2022-05-27 17:06:00|636.57|633.69|635.88|633|636.57|633.69|635.88|633|0
1653671170000|2022-05-27 17:06:10|636.34|633.46|635.88|633|636.34|633.46|635.88|633|0
1653671180000|2022-05-27 17:06:20|636.34|633.46|636.34|633.46|636.57|633.69|636.34|633.46|0
1653671190000|2022-05-27 17:06:30|635.88|633|636.11|633.23|636.34|633.46|635.88|633|0
1653671200000|2022-05-27 17:06:40|635.88|633|635.88|633|636.11|633.23|635.88|633|0
1653671210000|2022-05-27 17:06:50|635.65|632.77|635.42|632.54|635.65|632.77|635.42|632.54|0
1653671220000|2022-05-27 17:07:00|635.65|632.77|635.54|632.66|635.65|632.77|635.42|632.54|0
1653671230000|2022-05-27 17:07:10|635.42|632.54|635.42|632.54|635.42|632.54|635.42|632.54|0
1653671240000|2022-05-27 17:07:20|635.65|632.77|635.42|632.54|635.88|633|635.42|632.54|0
1653671250000|2022-05-27 17:07:30|635.65|632.77|635.88|633|635.88|633|635.65|632.77|0
1653671260000|2022-05-27 17:07:40|635.65|632.77|635.65|632.77|635.65|632.77|635.65|632.77|0
1653671270000|2022-05-27 17:07:50|635.42|632.54|635.42|632.54|635.42|632.54|635.42|632.54|0
1653671280000|2022-05-27 17:08:00|634.96|632.08|634.74|631.86|634.96|632.08|634.74|631.86|0
1653671290000|2022-05-27 17:08:10|633.82|630.94|634.05|631.17|634.05|631.17|633.82|630.94|0
1653671300000|2022-05-27 17:08:20|634.28|631.4|634.05|631.17|634.28|631.4|634.05|631.17|0
1653671310000|2022-05-27 17:08:30|633.82|630.94|634.28|631.4|634.28|631.4|633.82|630.94|0
1653671320000|2022-05-27 17:08:40|634.74|631.86|634.51|631.63|634.74|631.86|634.51|631.63|0
1653671330000|2022-05-27 17:08:50|634.96|632.08|635.19|632.31|635.19|632.31|634.96|632.08|0
1653671340000|2022-05-27 17:09:00|634.96|632.08|634.74|631.86|635.19|632.31|634.74|631.86|0
1653671350000|2022-05-27 17:09:10|634.96|632.08|634.74|631.86|634.96|632.08|634.51|631.63|0
1653671360000|2022-05-27 17:09:20|634.96|632.08|634.51|631.63|635.19|632.31|634.51|631.63|0
1653671370000|2022-05-27 17:09:30|634.28|631.4|634.51|631.63|634.51|631.63|634.28|631.4|0
1653671380000|2022-05-27 17:09:40|634.28|631.4|633.82|630.94|634.28|631.4|633.59|630.71|0
1653671390000|2022-05-27 17:09:50|634.05|631.17|633.82|630.94|634.28|631.4|633.82|630.94|0
1653671400000|2022-05-27 17:10:00|634.28|631.4|634.28|631.4|634.28|631.4|634.28|631.4|0
1653671410000|2022-05-27 17:10:10|634.51|631.63|634.51|631.63|634.51|631.63|634.51|631.63|0
1653671420000|2022-05-27 17:10:20|634.28|631.4|633.59|630.71|634.28|631.4|633.59|630.71|0
1653671430000|2022-05-27 17:10:30|633.82|630.94|633.59|630.71|633.82|630.94|633.59|630.71|0
1653671440000|2022-05-27 17:10:40|633.37|630.49|633.59|630.71|633.59|630.71|633.37|630.49|0
1653671450000|2022-05-27 17:10:50|633.82|630.94|634.51|631.63|634.51|631.63|633.82|630.94|0
1653671460000|2022-05-27 17:11:00|634.28|631.4|634.28|631.4|634.51|631.63|634.28|631.4|0
1653671470000|2022-05-27 17:11:10|634.17|631.29|634.28|631.4|634.51|631.63|634.17|631.29|0
1653671480000|2022-05-27 17:11:20|634.51|631.63|634.28|631.4|634.51|631.63|634.05|631.17|0
1653671490000|2022-05-27 17:11:30|634.05|631.17|634.74|631.86|634.74|631.86|634.05|631.17|0
1653671500000|2022-05-27 17:11:40|634.96|632.08|635.19|632.31|635.19|632.31|634.74|631.86|0
1653671510000|2022-05-27 17:11:50|635.42|632.54|635.65|632.77|636.11|633.23|635.42|632.54|0
1653671520000|2022-05-27 17:12:00|635.88|633|636.56|633.68|636.56|633.68|635.88|633|0
1653671530000|2022-05-27 17:12:10|636.11|633.23|636.11|633.23|636.11|633.23|635.88|633|0
1653671540000|2022-05-27 17:12:20|636|633.12|635.65|632.77|636|633.12|635.65|632.77|0
1653671550000|2022-05-27 17:12:30|635.19|632.31|634.96|632.08|635.19|632.31|634.96|632.08|0
1653671560000|2022-05-27 17:12:40|635.19|632.31|634.96|632.08|635.19|632.31|634.96|632.08|0
1653671570000|2022-05-27 17:12:50|634.74|631.86|634.96|632.08|634.96|632.08|634.51|631.63|0
1653671580000|2022-05-27 17:13:00|635.19|632.31|634.96|632.08|635.19|632.31|634.96|632.08|0
1653671600000|2022-05-27 17:13:20|635.19|632.31|635.19|632.31|635.19|632.31|634.96|632.08|0
1653671610000|2022-05-27 17:13:30|634.96|632.08|634.96|632.08|635.19|632.31|634.96|632.08|0
1653671620000|2022-05-27 17:13:40|635.19|632.31|635.32|632.44|635.32|632.44|635.19|632.31|0
1653671630000|2022-05-27 17:13:50|635.1|632.22|635.1|632.22|635.32|632.44|635.1|632.22|0
1653671640000|2022-05-27 17:14:00|635.32|632.44|635.1|632.22|635.32|632.44|635.1|632.22|0
1653671650000|2022-05-27 17:14:10|634.87|631.99|635.78|632.9|635.78|632.9|634.87|631.99|0
1653671660000|2022-05-27 17:14:20|636.01|633.13|636.01|633.13|636.01|633.13|635.78|632.9|0
1653671670000|2022-05-27 17:14:30|635.1|632.22|635.1|632.22|635.1|632.22|634.87|631.99|0
1653671680000|2022-05-27 17:14:40|635.32|632.44|635.32|632.44|635.55|632.67|635.32|632.44|0
1653671690000|2022-05-27 17:14:50|635.55|632.67|635.55|632.67|635.78|632.9|635.55|632.67|0
1653671700000|2022-05-27 17:15:00|635.78|632.9|636.24|633.36|636.24|633.36|635.55|632.67|0
1653671710000|2022-05-27 17:15:10|636.47|633.59|636.47|633.59|636.47|633.59|636.24|633.36|0
1653671720000|2022-05-27 17:15:20|636.01|633.13|636.01|633.13|636.01|633.13|636.01|633.13|0
1653671740000|2022-05-27 17:15:40|636.24|633.36|636.01|633.13|636.47|633.59|636.01|633.13|0
1653671750000|2022-05-27 17:15:50|636.47|633.59|636.24|633.36|636.47|633.59|636.24|633.36|0
1653671760000|2022-05-27 17:16:00|636.47|633.59|636.24|633.36|636.47|633.59|636.01|633.13|0
1653671770000|2022-05-27 17:16:10|636.47|633.59|636.92|634.04|636.92|634.04|636.24|633.36|0
1653671780000|2022-05-27 17:16:20|637.15|634.27|637.15|634.27|637.38|634.5|636.92|634.04|0
1653671790000|2022-05-27 17:16:30|636.92|634.04|637.15|634.27|637.15|634.27|636.69|633.81|0
1653671800000|2022-05-27 17:16:40|636.69|633.81|636.47|633.59|636.92|634.04|636.47|633.59|0
1653671810000|2022-05-27 17:16:50|636.24|633.36|636.24|633.36|636.24|633.36|636.24|633.36|0
1653671820000|2022-05-27 17:17:00|636.47|633.59|636.24|633.36|636.47|633.59|636.24|633.36|0
1653671830000|2022-05-27 17:17:10|636.01|633.13|636.01|633.13|636.01|633.13|636.01|633.13|0
1653671840000|2022-05-27 17:17:20|636.24|633.36|636.24|633.36|636.46|633.58|636.24|633.36|0
1653671850000|2022-05-27 17:17:30|636.46|633.58|636.46|633.58|636.46|633.58|636.46|633.58|0
1653671860000|2022-05-27 17:17:40|636.69|633.81|636.24|633.36|636.69|633.81|636.24|633.36|0
1653671870000|2022-05-27 17:17:50|636.46|633.58|636.46|633.58|636.46|633.58|636.46|633.58|0
1653671890000|2022-05-27 17:18:10|636.24|633.36|635.78|632.9|636.24|633.36|635.78|632.9|0
1653671900000|2022-05-27 17:18:20|635.55|632.67|635.78|632.9|636.01|633.13|635.55|632.67|0
1653671910000|2022-05-27 17:18:30|635.55|632.67|635.78|632.9|635.78|632.9|635.55|632.67|0
1653671920000|2022-05-27 17:18:40|635.55|632.67|635.78|632.9|635.78|632.9|635.55|632.67|0
1653671930000|2022-05-27 17:18:50|636.01|633.13|636.24|633.36|636.24|633.36|636.01|633.13|0
1653671940000|2022-05-27 17:19:00|636.01|633.13|635.55|632.67|636.01|633.13|635.55|632.67|0
1653671950000|2022-05-27 17:19:10|635.32|632.44|635.55|632.67|635.55|632.67|635.32|632.44|0
1653671960000|2022-05-27 17:19:20|635.32|632.44|635.32|632.44|635.32|632.44|635.32|632.44|0
1653671970000|2022-05-27 17:19:30|635.09|632.21|635.32|632.44|635.32|632.44|635.09|632.21|0
1653671980000|2022-05-27 17:19:40|635.09|632.21|635.32|632.44|635.32|632.44|635.09|632.21|0
1653671990000|2022-05-27 17:19:50|635.55|632.67|635.55|632.67|635.55|632.67|635.32|632.44|0
1653672000000|2022-05-27 17:20:00|635.78|632.9|635.78|632.9|635.78|632.9|635.32|632.44|0
1653672010000|2022-05-27 17:20:10|635.32|632.44|635.55|632.67|635.55|632.67|635.09|632.21|0
1653672020000|2022-05-27 17:20:20|635.78|632.9|635.32|632.44|635.78|632.9|635.32|632.44|0
1653672030000|2022-05-27 17:20:30|635.09|632.21|635.32|632.44|635.32|632.44|635.09|632.21|0
1653672040000|2022-05-27 17:20:40|635.67|632.79|635.78|632.9|635.78|632.9|635.67|632.79|0
1653672050000|2022-05-27 17:20:50|635.55|632.67|635.32|632.44|635.55|632.67|635.32|632.44|0
1653672060000|2022-05-27 17:21:00|635.78|632.9|635.78|632.9|635.78|632.9|635.78|632.9|0
1653672080000|2022-05-27 17:21:20|635.32|632.44|636.01|633.13|636.01|633.13|635.32|632.44|0
1653672090000|2022-05-27 17:21:30|636.46|633.58|636.46|633.58|636.46|633.58|636.24|633.36|0
1653672100000|2022-05-27 17:21:40|636.69|633.81|636.69|633.81|636.92|634.04|636.69|633.81|0
1653672110000|2022-05-27 17:21:50|636.92|634.04|636.69|633.81|636.92|634.04|636.46|633.58|0
1653672120000|2022-05-27 17:22:00|636.92|634.04|636.46|633.58|636.92|634.04|636.46|633.58|0
1653672130000|2022-05-27 17:22:10|636.69|633.81|636.92|634.04|636.92|634.04|636.58|633.7|0
1653672140000|2022-05-27 17:22:20|636.46|633.58|636.46|633.58|636.69|633.81|636.46|633.58|0
1653672150000|2022-05-27 17:22:30|636.24|633.36|636.46|633.58|636.46|633.58|636.24|633.36|0
1653672160000|2022-05-27 17:22:40|636.69|633.81|637.15|634.27|637.15|634.27|636.69|633.81|0
1653672170000|2022-05-27 17:22:50|636.92|634.04|637.15|634.27|637.15|634.27|636.92|634.04|0
1653672180000|2022-05-27 17:23:00|637.38|634.5|637.15|634.27|637.38|634.5|637.15|634.27|0
1653672190000|2022-05-27 17:23:10|637.04|634.16|636.92|634.04|637.15|634.27|636.92|634.04|0
1653672200000|2022-05-27 17:23:20|638.06|635.18|638.29|635.41|638.52|635.64|638.06|635.18|0
1653672210000|2022-05-27 17:23:30|637.83|634.95|638.29|635.41|638.29|635.41|637.83|634.95|0
1653672220000|2022-05-27 17:23:40|638.75|635.87|638.87|635.99|638.87|635.99|638.52|635.64|0
1653672230000|2022-05-27 17:23:50|638.75|635.87|639.21|636.33|639.21|636.33|638.75|635.87|0
1653672240000|2022-05-27 17:24:00|638.75|635.87|637.83|634.95|638.75|635.87|637.83|634.95|0
1653672250000|2022-05-27 17:24:10|637.61|634.73|637.61|634.73|637.61|634.73|637.61|634.73|0
1653672260000|2022-05-27 17:24:20|637.38|634.5|637.15|634.27|637.61|634.73|637.15|634.27|0
1653672270000|2022-05-27 17:24:30|637.38|634.5|637.61|634.73|637.61|634.73|637.38|634.5|0
1653672280000|2022-05-27 17:24:40|637.38|634.5|637.38|634.5|637.38|634.5|637.15|634.27|0
1653672290000|2022-05-27 17:24:50|637.15|634.27|637.61|634.73|637.61|634.73|637.15|634.27|0
1653672300000|2022-05-27 17:25:00|637.38|634.5|637.15|634.27|637.61|634.73|637.15|634.27|0
1653672310000|2022-05-27 17:25:10|637.38|634.5|637.15|634.27|637.38|634.5|637.15|634.27|0
1653672320000|2022-05-27 17:25:20|637.38|634.5|637.61|634.73|637.61|634.73|637.38|634.5|0
1653672330000|2022-05-27 17:25:30|637.83|634.95|638.06|635.18|638.06|635.18|637.83|634.95|0
1653672340000|2022-05-27 17:25:40|638.52|635.64|638.06|635.18|638.52|635.64|638.06|635.18|0
1653672350000|2022-05-27 17:25:50|638.29|635.41|638.52|635.64|638.52|635.64|638.29|635.41|0
1653672360000|2022-05-27 17:26:00|638.75|635.87|638.52|635.64|638.98|636.1|638.52|635.64|0
1653672370000|2022-05-27 17:26:10|638.75|635.87|638.75|635.87|638.75|635.87|638.52|635.64|0
1653672380000|2022-05-27 17:26:20|638.52|635.64|638.29|635.41|638.52|635.64|638.29|635.41|0
1653672390000|2022-05-27 17:26:30|638.06|635.18|637.83|634.95|638.06|635.18|637.83|634.95|0
1653672400000|2022-05-27 17:26:40|638.06|635.18|638.06|635.18|638.06|635.18|637.83|634.95|0
1653672410000|2022-05-27 17:26:50|637.83|634.95|638.06|635.18|638.06|635.18|637.83|634.95|0
1653672420000|2022-05-27 17:27:00|638.29|635.41|638.29|635.41|638.29|635.41|638.29|635.41|0
1653672430000|2022-05-27 17:27:10|638.06|635.18|638.06|635.18|638.06|635.18|638.06|635.18|0
1653672440000|2022-05-27 17:27:20|638.29|635.41|638.06|635.18|638.29|635.41|638.06|635.18|0
1653672450000|2022-05-27 17:27:30|637.83|634.95|638.06|635.18|638.06|635.18|637.83|634.95|0
1653672460000|2022-05-27 17:27:40|638.29|635.41|638.41|635.53|638.41|635.53|638.06|635.18|0
1653672470000|2022-05-27 17:27:50|638.75|635.87|638.98|636.1|638.98|636.1|638.75|635.87|0
1653672480000|2022-05-27 17:28:00|639.2|636.32|639.43|636.55|639.43|636.55|639.2|636.32|0
1653672490000|2022-05-27 17:28:10|638.98|636.1|639.2|636.32|639.43|636.55|638.98|636.1|0
1653672500000|2022-05-27 17:28:20|638.98|636.1|639.43|636.55|639.43|636.55|638.98|636.1|0
1653672510000|2022-05-27 17:28:30|638.98|636.1|638.52|635.64|638.98|636.1|638.52|635.64|0
1653672520000|2022-05-27 17:28:40|638.29|635.41|638.29|635.41|638.29|635.41|638.29|635.41|0
1653672530000|2022-05-27 17:28:50|638.06|635.18|637.83|634.95|638.06|635.18|637.83|634.95|0
1653672540000|2022-05-27 17:29:00|637.6|634.72|637.6|634.72|637.6|634.72|637.6|634.72|0
1653672550000|2022-05-27 17:29:10|637.83|634.95|637.6|634.72|637.83|634.95|637.6|634.72|0
1653672560000|2022-05-27 17:29:20|637.83|634.95|637.38|634.5|637.83|634.95|637.38|634.5|0
1653672570000|2022-05-27 17:29:30|636.92|634.04|637.6|634.72|637.6|634.72|636.92|634.04|0
1653672580000|2022-05-27 17:29:40|637.49|634.61|637.95|635.07|637.95|635.07|637.49|634.61|0
1653672590000|2022-05-27 17:29:50|637.83|634.95|637.6|634.72|637.83|634.95|637.6|634.72|0
1653672600000|2022-05-27 17:30:00|637.49|634.61|637.6|634.72|637.6|634.72|637.38|634.5|0
1653672610000|2022-05-27 17:30:10|637.38|634.5|637.6|634.72|637.6|634.72|637.38|634.5|0
1653672620000|2022-05-27 17:30:20|637.38|634.5|636.69|633.81|637.38|634.5|636.69|633.81|0
1653672630000|2022-05-27 17:30:30|636.92|634.04|636.92|634.04|636.92|634.04|636.92|634.04|0
1653672640000|2022-05-27 17:30:40|636.69|633.81|636.69|633.81|636.69|633.81|636.46|633.58|0
1653672650000|2022-05-27 17:30:50|636.01|633.13|636.23|633.35|636.23|633.35|636.01|633.13|0
1653672660000|2022-05-27 17:31:00|636.01|633.13|636.23|633.35|636.23|633.35|636.01|633.13|0
1653672670000|2022-05-27 17:31:10|635.78|632.9|635.55|632.67|635.78|632.9|635.55|632.67|0
1653672680000|2022-05-27 17:31:20|636.01|633.13|636.01|633.13|636.01|633.13|635.78|632.9|0
1653672690000|2022-05-27 17:31:30|636.23|633.35|636.01|633.13|636.23|633.35|636.01|633.13|0
1653672700000|2022-05-27 17:31:40|636.23|633.35|636.46|633.58|636.46|633.58|636.23|633.35|0
1653672710000|2022-05-27 17:31:50|636.69|633.81|636.69|633.81|636.69|633.81|636.46|633.58|0
1653672720000|2022-05-27 17:32:00|636.92|634.04|636.69|633.81|636.92|634.04|636.46|633.58|0
1653672730000|2022-05-27 17:32:10|636.46|633.58|636.46|633.58|636.46|633.58|636.46|633.58|0
1653672740000|2022-05-27 17:32:20|636.35|633.47|636.35|633.47|636.35|633.47|636.35|633.47|0
1653672750000|2022-05-27 17:32:30|636.46|633.58|636.92|634.04|636.92|634.04|636.46|633.58|0
1653672760000|2022-05-27 17:32:40|636.46|633.58|636.46|633.58|636.46|633.58|636.46|633.58|0
1653672770000|2022-05-27 17:32:50|636.92|634.04|637.15|634.27|637.15|634.27|636.92|634.04|0
1653672780000|2022-05-27 17:33:00|637.6|634.72|637.38|634.5|637.6|634.72|637.38|634.5|0
1653672790000|2022-05-27 17:33:10|637.6|634.72|637.6|634.72|637.6|634.72|637.38|634.5|0
1653672800000|2022-05-27 17:33:20|637.15|634.27|637.15|634.27|637.38|634.5|637.15|634.27|0
1653672810000|2022-05-27 17:33:30|637.38|634.5|637.38|634.5|637.38|634.5|637.38|634.5|0
1653672820000|2022-05-27 17:33:40|637.15|634.27|637.38|634.5|637.6|634.72|637.15|634.27|0
1653672830000|2022-05-27 17:33:50|637.15|634.27|636.92|634.04|637.15|634.27|636.92|634.04|0
1653672840000|2022-05-27 17:34:00|637.6|634.72|637.38|634.5|637.6|634.72|637.38|634.5|0
1653672850000|2022-05-27 17:34:10|637.15|634.27|637.6|634.72|637.6|634.72|637.15|634.27|0
1653672860000|2022-05-27 17:34:20|638.06|635.18|638.06|635.18|638.29|635.41|638.06|635.18|0
1653672870000|2022-05-27 17:34:30|638.29|635.41|638.75|635.87|638.75|635.87|638.29|635.41|0
1653672880000|2022-05-27 17:34:40|638.97|636.09|638.87|635.99|639.2|636.32|638.87|635.99|0
1653672890000|2022-05-27 17:34:50|638.75|635.87|638.75|635.87|638.97|636.09|638.75|635.87|0
1653672900000|2022-05-27 17:35:00|638.97|636.09|639.66|636.78|639.66|636.78|638.97|636.09|0
1653672910000|2022-05-27 17:35:10|639.32|636.44|639.89|637.01|639.89|637.01|639.2|636.32|0
1653672920000|2022-05-27 17:35:20|639.66|636.78|639.2|636.32|639.66|636.78|639.2|636.32|0
1653672930000|2022-05-27 17:35:30|638.97|636.09|638.97|636.09|638.97|636.09|638.97|636.09|0
1653672940000|2022-05-27 17:35:40|638.64|635.76|638.97|636.09|638.97|636.09|638.52|635.64|0
1653672950000|2022-05-27 17:35:50|639.2|636.32|639.43|636.55|639.43|636.55|639.2|636.32|0
1653672960000|2022-05-27 17:36:00|639.2|636.32|639.2|636.32|639.2|636.32|638.75|635.87|0
1653672970000|2022-05-27 17:36:10|638.97|636.09|638.97|636.09|638.97|636.09|638.97|636.09|0
1653672980000|2022-05-27 17:36:20|639.2|636.32|638.97|636.09|639.2|636.32|638.97|636.09|0
1653672990000|2022-05-27 17:36:30|638.75|635.87|638.97|636.09|638.97|636.09|638.75|635.87|0
1653673000000|2022-05-27 17:36:40|638.75|635.87|638.52|635.64|638.75|635.87|638.52|635.64|0
1653673010000|2022-05-27 17:36:50|638.29|635.41|638.29|635.41|638.29|635.41|638.29|635.41|0
1653673020000|2022-05-27 17:37:00|638.06|635.18|637.6|634.72|638.06|635.18|637.6|634.72|0
1653673030000|2022-05-27 17:37:10|638.52|635.64|638.29|635.41|638.52|635.64|638.29|635.41|0
1653673040000|2022-05-27 17:37:20|638.06|635.18|638.29|635.41|638.29|635.41|638.06|635.18|0
1653673050000|2022-05-27 17:37:30|638.75|635.87|639.2|636.32|639.2|636.32|638.75|635.87|0
1653673060000|2022-05-27 17:37:40|639.43|636.55|639.2|636.32|639.43|636.55|639.2|636.32|0
1653673070000|2022-05-27 17:37:50|639.43|636.55|639.2|636.32|639.43|636.55|639.2|636.32|0
1653673080000|2022-05-27 17:38:00|639.43|636.55|639.43|636.55|639.43|636.55|639.2|636.32|0
1653673090000|2022-05-27 17:38:10|639.66|636.78|639.89|637.01|639.89|637.01|639.66|636.78|0
1653673100000|2022-05-27 17:38:20|639.66|636.78|639.2|636.32|639.66|636.78|639.2|636.32|0
1653673110000|2022-05-27 17:38:30|639.43|636.55|639.43|636.55|639.43|636.55|639.43|636.55|0
1653673120000|2022-05-27 17:38:40|639.2|636.32|639.43|636.55|639.43|636.55|639.2|636.32|0
1653673130000|2022-05-27 17:38:50|639.66|636.78|639.66|636.78|639.66|636.78|639.43|636.55|0
1653673140000|2022-05-27 17:39:00|639.43|636.55|638.75|635.87|639.43|636.55|638.75|635.87|0
1653673150000|2022-05-27 17:39:10|639.2|636.32|639.2|636.32|639.2|636.32|638.97|636.09|0
1653673160000|2022-05-27 17:39:20|638.97|636.09|638.97|636.09|638.97|636.09|638.75|635.87|0
1653673170000|2022-05-27 17:39:30|639.43|636.55|639.43|636.55|639.43|636.55|639.43|636.55|0
1653673190000|2022-05-27 17:39:50|639.66|636.78|640.57|637.69|640.57|637.69|639.66|636.78|0
1653673200000|2022-05-27 17:40:00|640.35|637.47|640.8|637.92|640.8|637.92|640.35|637.47|0
1653673210000|2022-05-27 17:40:10|641.03|638.15|641.26|638.38|641.26|638.38|641.03|638.15|0
1653673220000|2022-05-27 17:40:20|641.49|638.61|641.72|638.84|641.72|638.84|641.49|638.61|0
1653673230000|2022-05-27 17:40:30|641.26|638.38|641.49|638.61|641.49|638.61|641.26|638.38|0
1653673240000|2022-05-27 17:40:40|641.72|638.84|641.72|638.84|641.72|638.84|641.72|638.84|0
1653673250000|2022-05-27 17:40:50|641.49|638.61|641.03|638.15|641.49|638.61|641.03|638.15|0
1653673260000|2022-05-27 17:41:00|640.57|637.69|640.12|637.24|640.57|637.69|640.12|637.24|0
1653673270000|2022-05-27 17:41:10|640.57|637.69|640.8|637.92|640.8|637.92|640.57|637.69|0
1653673280000|2022-05-27 17:41:20|640.57|637.69|640.8|637.92|641.03|638.15|640.57|637.69|0
1653673290000|2022-05-27 17:41:30|640.57|637.69|641.03|638.15|641.03|638.15|640.57|637.69|0
1653673300000|2022-05-27 17:41:40|641.49|638.61|640.57|637.69|641.49|638.61|640.57|637.69|0
1653673310000|2022-05-27 17:41:50|640.8|637.92|640.57|637.69|640.8|637.92|640.57|637.69|0
1653673320000|2022-05-27 17:42:00|640.35|637.47|640.46|637.58|640.57|637.69|640.35|637.47|0
1653673330000|2022-05-27 17:42:10|640.8|637.92|641.03|638.15|641.03|638.15|640.57|637.69|0
1653673340000|2022-05-27 17:42:20|640.8|637.92|640.8|637.92|641.03|638.15|640.8|637.92|0
1653673350000|2022-05-27 17:42:30|641.03|638.15|640.8|637.92|641.03|638.15|640.57|637.69|0
1653673360000|2022-05-27 17:42:40|640.57|637.69|640.8|637.92|640.8|637.92|640.46|637.58|0
1653673370000|2022-05-27 17:42:50|640.57|637.69|640.35|637.47|640.8|637.92|640.35|637.47|0
1653673380000|2022-05-27 17:43:00|640.69|637.81|640.35|637.47|640.8|637.92|640.35|637.47|0
1653673390000|2022-05-27 17:43:10|640.12|637.24|639.89|637.01|640.12|637.24|639.89|637.01|0
1653673400000|2022-05-27 17:43:20|639.78|636.9|640.12|637.24|640.12|637.24|639.78|636.9|0
1653673410000|2022-05-27 17:43:30|640.35|637.47|640.8|637.92|640.8|637.92|640.35|637.47|0
1653673420000|2022-05-27 17:43:40|641.03|638.15|641.26|638.38|641.49|638.61|641.03|638.15|0
1653673430000|2022-05-27 17:43:50|641.49|638.61|641.95|639.07|641.95|639.07|641.49|638.61|0
1653673440000|2022-05-27 17:44:00|641.72|638.84|640.57|637.69|641.72|638.84|640.57|637.69|0
1653673460000|2022-05-27 17:44:20|640.8|637.92|641.26|638.38|641.26|638.38|640.8|637.92|0
1653673470000|2022-05-27 17:44:30|641.03|638.15|641.72|638.84|641.72|638.84|641.03|638.15|0
1653673480000|2022-05-27 17:44:40|641.26|638.38|641.49|638.61|641.72|638.84|641.26|638.38|0
1653673490000|2022-05-27 17:44:50|641.26|638.38|641.26|638.38|641.72|638.84|641.03|638.15|0
1653673500000|2022-05-27 17:45:00|641.03|638.15|641.26|638.38|641.26|638.38|640.57|637.69|0
1653673510000|2022-05-27 17:45:10|641.72|638.84|641.95|639.07|641.95|639.07|641.49|638.61|0
1653673520000|2022-05-27 17:45:20|641.72|638.84|641.72|638.84|641.95|639.07|641.72|638.84|0
1653673530000|2022-05-27 17:45:30|641.95|639.07|641.72|638.84|642.18|639.3|641.72|638.84|0
1653673540000|2022-05-27 17:45:40|641.49|638.61|641.26|638.38|641.49|638.61|641.26|638.38|0
1653673550000|2022-05-27 17:45:50|641.49|638.61|640.34|637.46|641.49|638.61|640.34|637.46|0
1653673560000|2022-05-27 17:46:00|640.12|637.24|640.12|637.24|640.12|637.24|639.89|637.01|0
1653673570000|2022-05-27 17:46:10|639.89|637.01|640.12|637.24|640.34|637.46|639.89|637.01|0
1653673580000|2022-05-27 17:46:20|639.89|637.01|640.12|637.24|640.57|637.69|639.89|637.01|0
1653673590000|2022-05-27 17:46:30|640.34|637.46|640.12|637.24|640.34|637.46|640.12|637.24|0
1653673600000|2022-05-27 17:46:40|639.89|637.01|640.57|637.69|640.57|637.69|639.89|637.01|0
1653673610000|2022-05-27 17:46:50|640.8|637.92|641.03|638.15|641.03|638.15|640.8|637.92|0
1653673620000|2022-05-27 17:47:00|640.8|637.92|640.8|637.92|641.03|638.15|640.8|637.92|0
1653673630000|2022-05-27 17:47:10|640.57|637.69|640.57|637.69|640.8|637.92|640.57|637.69|0
1653673640000|2022-05-27 17:47:20|640.34|637.46|640.57|637.69|640.57|637.69|640.34|637.46|0
1653673650000|2022-05-27 17:47:30|640.12|637.24|640.12|637.24|640.12|637.24|640.12|637.24|0
1653673660000|2022-05-27 17:47:40|640.34|637.46|640.34|637.46|640.34|637.46|640.34|637.46|0
1653673670000|2022-05-27 17:47:50|640.12|637.24|640.12|637.24|640.12|637.24|640.12|637.24|0
1653673680000|2022-05-27 17:48:00|639.89|637.01|640.12|637.24|640.12|637.24|639.89|637.01|0
1653673690000|2022-05-27 17:48:10|639.89|637.01|639.89|637.01|639.89|637.01|639.89|637.01|0
1653673700000|2022-05-27 17:48:20|639.66|636.78|640.34|637.46|640.34|637.46|639.66|636.78|0
1653673710000|2022-05-27 17:48:30|639.89|637.01|639.89|637.01|639.89|637.01|639.89|637.01|0
1653673720000|2022-05-27 17:48:40|640.12|637.24|639.89|637.01|640.12|637.24|639.89|637.01|0
1653673750000|2022-05-27 17:49:10|640.8|637.92|640.57|637.69|640.8|637.92|640.57|637.69|0
1653673760000|2022-05-27 17:49:20|640.34|637.46|640.12|637.24|640.34|637.46|640.12|637.24|0
1653673770000|2022-05-27 17:49:30|639.89|637.01|639.66|636.78|639.89|637.01|639.66|636.78|0
1653673780000|2022-05-27 17:49:40|639.89|637.01|640.12|637.24|640.12|637.24|639.89|637.01|0
1653673790000|2022-05-27 17:49:50|640.34|637.46|640.34|637.46|640.34|637.46|640.34|637.46|0
1653673800000|2022-05-27 17:50:00|640.57|637.69|640.34|637.46|640.57|637.69|640.34|637.46|0
1653673810000|2022-05-27 17:50:10|640.8|637.92|640.34|637.46|640.8|637.92|640.34|637.46|0
1653673830000|2022-05-27 17:50:30|640.12|637.24|640.12|637.24|640.12|637.24|640.12|637.24|0
1653673840000|2022-05-27 17:50:40|640.01|637.13|639.66|636.78|640.01|637.13|639.66|636.78|0
1653673850000|2022-05-27 17:50:50|639.89|637.01|640.12|637.24|640.12|637.24|639.89|637.01|0
1653673860000|2022-05-27 17:51:00|639.89|637.01|639.43|636.55|639.89|637.01|639.43|636.55|0
1653673870000|2022-05-27 17:51:10|638.97|636.09|639.43|636.55|639.43|636.55|638.97|636.09|0
1653673880000|2022-05-27 17:51:20|639.66|636.78|639.89|637.01|639.89|637.01|639.43|636.55|0
1653673890000|2022-05-27 17:51:30|639.66|636.78|639.43|636.55|639.89|637.01|639.43|636.55|0
1653673900000|2022-05-27 17:51:40|639.2|636.32|639.66|636.78|639.66|636.78|639.2|636.32|0
1653673910000|2022-05-27 17:51:50|639.89|637.01|640.01|637.13|640.01|637.13|639.89|637.01|0
1653673920000|2022-05-27 17:52:00|640.34|637.46|639.89|637.01|640.34|637.46|639.89|637.01|0
1653673930000|2022-05-27 17:52:10|639.66|636.78|639.66|636.78|639.66|636.78|639.66|636.78|0
1653673940000|2022-05-27 17:52:20|639.43|636.55|639.2|636.32|639.43|636.55|639.2|636.32|0
1653673950000|2022-05-27 17:52:30|639.43|636.55|639.66|636.78|639.89|637.01|639.43|636.55|0
1653673960000|2022-05-27 17:52:40|639.89|637.01|639.66|636.78|639.89|637.01|639.66|636.78|0
1653673970000|2022-05-27 17:52:50|639.89|637.01|639.55|636.67|639.89|637.01|639.55|636.67|0
1653673980000|2022-05-27 17:53:00|639.66|636.78|639.66|636.78|639.66|636.78|639.43|636.55|0
1653673990000|2022-05-27 17:53:10|639.43|636.55|639.2|636.32|639.43|636.55|639.2|636.32|0
1653674000000|2022-05-27 17:53:20|639.09|636.21|639.2|636.32|639.2|636.32|639.09|636.21|0
1653674010000|2022-05-27 17:53:30|639.66|636.78|639.66|636.78|639.66|636.78|639.43|636.55|0
1653674020000|2022-05-27 17:53:40|639.2|636.32|639.2|636.32|639.2|636.32|638.97|636.09|0
1653674030000|2022-05-27 17:53:50|638.74|635.86|638.97|636.09|639.2|636.32|638.74|635.86|0
1653674040000|2022-05-27 17:54:00|638.74|635.86|638.97|636.09|638.97|636.09|638.74|635.86|0
1653674050000|2022-05-27 17:54:10|639.2|636.32|639.2|636.32|639.2|636.32|639.2|636.32|0
1653674060000|2022-05-27 17:54:20|639.32|636.44|639.2|636.32|639.32|636.44|638.97|636.09|0
1653674070000|2022-05-27 17:54:30|639.43|636.55|639.43|636.55|639.43|636.55|639.43|636.55|0
1653674080000|2022-05-27 17:54:40|639.55|636.67|639.43|636.55|639.89|637.01|639.43|636.55|0
1653674090000|2022-05-27 17:54:50|639.2|636.32|639.2|636.32|639.2|636.32|639.2|636.32|0
1653674100000|2022-05-27 17:55:00|639.43|636.55|639.43|636.55|639.43|636.55|639.43|636.55|0
1653674110000|2022-05-27 17:55:10|640.11|637.23|639.89|637.01|640.23|637.35|639.89|637.01|0
1653674120000|2022-05-27 17:55:20|639.43|636.55|639.66|636.78|639.66|636.78|639.43|636.55|0
1653674130000|2022-05-27 17:55:30|640.11|637.23|640.11|637.23|640.11|637.23|640.11|637.23|0
1653674140000|2022-05-27 17:55:40|639.89|637.01|640.11|637.23|640.11|637.23|639.89|637.01|0
1653674150000|2022-05-27 17:55:50|640.57|637.69|640.34|637.46|640.57|637.69|640.11|637.23|0
1653674160000|2022-05-27 17:56:00|640.57|637.69|640.23|637.35|640.57|637.69|640.23|637.35|0
1653674170000|2022-05-27 17:56:10|639.89|637.01|639.43|636.55|639.89|637.01|639.43|636.55|0
1653674180000|2022-05-27 17:56:20|639.66|636.78|639.43|636.55|639.66|636.78|639.43|636.55|0
1653674190000|2022-05-27 17:56:30|639.2|636.32|638.97|636.09|639.2|636.32|638.97|636.09|0
1653674200000|2022-05-27 17:56:40|638.74|635.86|639.2|636.32|639.2|636.32|638.74|635.86|0
1653674210000|2022-05-27 17:56:50|638.97|636.09|638.74|635.86|638.97|636.09|638.74|635.86|0
1653674220000|2022-05-27 17:57:00|638.97|636.09|638.74|635.86|638.97|636.09|638.74|635.86|0
1653674230000|2022-05-27 17:57:10|638.51|635.63|638.51|635.63|638.51|635.63|638.51|635.63|0
1653674240000|2022-05-27 17:57:20|638.74|635.86|638.74|635.86|638.74|635.86|638.74|635.86|0
1653674250000|2022-05-27 17:57:30|639.2|636.32|639.2|636.32|639.2|636.32|638.97|636.09|0
1653674260000|2022-05-27 17:57:40|639.55|636.67|639.2|636.32|639.66|636.78|639.2|636.32|0
1653674270000|2022-05-27 17:57:50|639.43|636.55|638.97|636.09|639.43|636.55|638.97|636.09|0
1653674280000|2022-05-27 17:58:00|638.74|635.86|639.43|636.55|639.43|636.55|638.74|635.86|0
1653674290000|2022-05-27 17:58:10|639.2|636.32|639.66|636.78|639.88|637|639.2|636.32|0
1653674300000|2022-05-27 17:58:20|639.88|637|639.66|636.78|639.88|637|639.66|636.78|0
1653674310000|2022-05-27 17:58:30|639.88|637|639.88|637|639.88|637|639.66|636.78|0
1653674320000|2022-05-27 17:58:40|640.11|637.23|640.11|637.23|640.11|637.23|640.11|637.23|0
1653674330000|2022-05-27 17:58:50|639.88|637|639.66|636.78|639.88|637|639.66|636.78|0
1653674340000|2022-05-27 17:59:00|639.43|636.55|639.43|636.55|639.43|636.55|639.2|636.32|0
1653674350000|2022-05-27 17:59:10|639.66|636.78|639.66|636.78|639.88|637|639.66|636.78|0
1653674360000|2022-05-27 17:59:20|639.43|636.55|638.97|636.09|639.43|636.55|638.97|636.09|0
1653674370000|2022-05-27 17:59:30|639.2|636.32|638.74|635.86|639.2|636.32|638.74|635.86|0
1653674380000|2022-05-27 17:59:40|638.97|636.09|638.74|635.86|638.97|636.09|638.74|635.86|0
1653674390000|2022-05-27 17:59:50|638.97|636.09|638.74|635.86|638.97|636.09|638.74|635.86|0
1653674400000|2022-05-27 18:00:00|639.09|636.21|638.97|636.09|639.09|636.21|638.97|636.09|0
1653674410000|2022-05-27 18:00:10|639.2|636.32|639.09|636.21|639.32|636.44|638.97|636.09|0
1653674420000|2022-05-27 18:00:20|638.97|636.09|639.88|637|639.88|637|638.97|636.09|0
1653674430000|2022-05-27 18:00:30|640.34|637.46|639.66|636.78|640.34|637.46|639.43|636.55|0
1653674440000|2022-05-27 18:00:40|639.88|637|639.2|636.32|639.88|637|639.2|636.32|0
1653674450000|2022-05-27 18:00:50|639.09|636.21|640.34|637.46|640.34|637.46|639.09|636.21|0
1653674460000|2022-05-27 18:01:00|640.57|637.69|640.11|637.23|640.8|637.92|640.11|637.23|0
1653674470000|2022-05-27 18:01:10|639.88|637|639.88|637|639.88|637|639.66|636.78|0
1653674480000|2022-05-27 18:01:20|639.66|636.78|639.66|636.78|639.88|637|639.66|636.78|0
1653674490000|2022-05-27 18:01:30|639.43|636.55|639.66|636.78|639.66|636.78|639.43|636.55|0
1653674500000|2022-05-27 18:01:40|639.43|636.55|639.88|637|639.88|637|639.43|636.55|0
1653674510000|2022-05-27 18:01:50|639.43|636.55|639.43|636.55|639.66|636.78|639.43|636.55|0
1653674540000|2022-05-27 18:02:20|639.2|636.32|639.43|636.55|639.43|636.55|639.2|636.32|0
1653674550000|2022-05-27 18:02:30|639.2|636.32|639.88|637|639.88|637|639.2|636.32|0
1653674560000|2022-05-27 18:02:40|640.11|637.23|639.88|637|640.34|637.46|639.88|637|0
1653674570000|2022-05-27 18:02:50|640.11|637.23|639.88|637|640.57|637.69|639.88|637|0
1653674580000|2022-05-27 18:03:00|639.66|636.78|640.11|637.23|640.34|637.46|639.66|636.78|0
1653674590000|2022-05-27 18:03:10|640|637.12|639.88|637|640|637.12|639.66|636.78|0
1653674600000|2022-05-27 18:03:20|639.66|636.78|639.66|636.78|639.66|636.78|639.43|636.55|0
1653674610000|2022-05-27 18:03:30|639.88|637|639.43|636.55|639.88|637|639.43|636.55|0
1653674620000|2022-05-27 18:03:40|639.32|636.44|639.32|636.44|639.32|636.44|639.32|636.44|0
1653674630000|2022-05-27 18:03:50|639.2|636.32|639.2|636.32|639.32|636.44|639.2|636.32|0
1653674640000|2022-05-27 18:04:00|639.43|636.55|639.2|636.32|639.43|636.55|639.2|636.32|0
1653674650000|2022-05-27 18:04:10|638.97|636.09|638.97|636.09|638.97|636.09|638.97|636.09|0
1653674660000|2022-05-27 18:04:20|639.2|636.32|638.74|635.86|639.2|636.32|638.74|635.86|0
1653674670000|2022-05-27 18:04:30|638.28|635.4|638.28|635.4|638.28|635.4|638.28|635.4|0
1653674680000|2022-05-27 18:04:40|638.05|635.17|638.51|635.63|638.51|635.63|637.83|634.95|0
1653674690000|2022-05-27 18:04:50|638.17|635.29|638.97|636.09|638.97|636.09|638.17|635.29|0
1653674700000|2022-05-27 18:05:00|639.2|636.32|639.2|636.32|639.43|636.55|639.2|636.32|0
1653674710000|2022-05-27 18:05:10|639.43|636.55|639.65|636.77|639.88|637|639.43|636.55|0
1653674720000|2022-05-27 18:05:20|639.2|636.32|639.65|636.77|639.65|636.77|639.2|636.32|0
1653674740000|2022-05-27 18:05:40|639.43|636.55|639.88|637|639.88|637|639.43|636.55|0
1653674750000|2022-05-27 18:05:50|640.11|637.23|640.34|637.46|640.34|637.46|640.11|637.23|0
1653674760000|2022-05-27 18:06:00|640.57|637.69|640.57|637.69|640.57|637.69|640.34|637.46|0
1653674770000|2022-05-27 18:06:10|640.8|637.92|641.48|638.6|641.48|638.6|640.8|637.92|0
1653674780000|2022-05-27 18:06:20|641.26|638.38|641.38|638.5|641.48|638.6|641.03|638.15|0
1653674790000|2022-05-27 18:06:30|641.03|638.15|641.48|638.6|641.48|638.6|641.03|638.15|0
1653674800000|2022-05-27 18:06:40|641.26|638.38|641.03|638.15|641.26|638.38|641.03|638.15|0
1653674820000|2022-05-27 18:07:00|640.8|637.92|640.57|637.69|640.8|637.92|640.57|637.69|0
1653674830000|2022-05-27 18:07:10|640.8|637.92|640.69|637.81|640.8|637.92|640.69|637.81|0
1653674840000|2022-05-27 18:07:20|640.57|637.69|641.03|638.15|641.03|638.15|640.57|637.69|0
1653674850000|2022-05-27 18:07:30|640.8|637.92|640.57|637.69|640.8|637.92|640.57|637.69|0
1653674880000|2022-05-27 18:08:00|640.34|637.46|640.34|637.46|640.8|637.92|640.34|637.46|0
1653674890000|2022-05-27 18:08:10|640.11|637.23|640.11|637.23|640.34|637.46|640.11|637.23|0
1653674900000|2022-05-27 18:08:20|640.34|637.46|639.88|637|640.34|637.46|639.88|637|0
1653674910000|2022-05-27 18:08:30|640.11|637.23|639.65|636.77|640.11|637.23|639.65|636.77|0
1653674920000|2022-05-27 18:08:40|639.43|636.55|639.2|636.32|639.43|636.55|639.2|636.32|0
1653674930000|2022-05-27 18:08:50|639.43|636.55|638.97|636.09|639.43|636.55|638.97|636.09|0
1653674940000|2022-05-27 18:09:00|638.74|635.86|638.51|635.63|638.74|635.86|638.51|635.63|0
1653674950000|2022-05-27 18:09:10|638.28|635.4|638.51|635.63|638.74|635.86|638.28|635.4|0
1653674960000|2022-05-27 18:09:20|638.74|635.86|638.28|635.4|638.74|635.86|638.28|635.4|0
1653674970000|2022-05-27 18:09:30|638.05|635.17|638.05|635.17|638.28|635.4|638.05|635.17|0
1653674980000|2022-05-27 18:09:40|637.6|634.72|637.14|634.26|637.6|634.72|637.14|634.26|0
1653674990000|2022-05-27 18:09:50|637.37|634.49|637.14|634.26|637.37|634.49|637.14|634.26|0
1653675000000|2022-05-27 18:10:00|636.91|634.03|637.14|634.26|637.14|634.26|636.91|634.03|0
1653675010000|2022-05-27 18:10:10|637.37|634.49|636.91|634.03|637.37|634.49|636.91|634.03|0
1653675020000|2022-05-27 18:10:20|637.14|634.26|636.68|633.8|637.14|634.26|636.68|633.8|0
1653675030000|2022-05-27 18:10:30|636.91|634.03|636.91|634.03|637.14|634.26|636.91|634.03|0
1653675040000|2022-05-27 18:10:40|636.68|633.8|637.14|634.26|637.14|634.26|636.68|633.8|0
1653675050000|2022-05-27 18:10:50|637.37|634.49|637.14|634.26|637.37|634.49|637.14|634.26|0
1653675060000|2022-05-27 18:11:00|637.37|634.49|637.6|634.72|637.6|634.72|637.37|634.49|0
1653675070000|2022-05-27 18:11:10|637.82|634.94|637.6|634.72|637.82|634.94|637.6|634.72|0
1653675080000|2022-05-27 18:11:20|637.82|634.94|638.05|635.17|638.28|635.4|637.82|634.94|0
1653675090000|2022-05-27 18:11:30|638.51|635.63|638.28|635.4|638.51|635.63|638.05|635.17|0
1653675100000|2022-05-27 18:11:40|638.05|635.17|637.82|634.94|638.05|635.17|637.82|634.94|0
1653675110000|2022-05-27 18:11:50|638.28|635.4|637.82|634.94|638.28|635.4|637.82|634.94|0
1653675120000|2022-05-27 18:12:00|638.05|635.17|637.6|634.72|638.05|635.17|637.6|634.72|0
1653675130000|2022-05-27 18:12:10|638.28|635.4|637.82|634.94|638.28|635.4|637.82|634.94|0
1653675140000|2022-05-27 18:12:20|638.05|635.17|637.6|634.72|638.05|635.17|637.6|634.72|0
1653675150000|2022-05-27 18:12:30|637.82|634.94|638.05|635.17|638.05|635.17|637.82|634.94|0
1653675160000|2022-05-27 18:12:40|637.94|635.06|637.82|634.94|637.94|635.06|637.6|634.72|0
1653675170000|2022-05-27 18:12:50|637.6|634.72|637.6|634.72|637.82|634.94|637.6|634.72|0
1653675180000|2022-05-27 18:13:00|637.37|634.49|637.14|634.26|637.6|634.72|637.14|634.26|0
1653675190000|2022-05-27 18:13:10|637.37|634.49|637.37|634.49|637.37|634.49|637.14|634.26|0
1653675200000|2022-05-27 18:13:20|637.82|634.94|637.6|634.72|637.82|634.94|637.37|634.49|0
1653675210000|2022-05-27 18:13:30|637.49|634.61|637.6|634.72|637.6|634.72|637.49|634.61|0
1653675220000|2022-05-27 18:13:40|637.37|634.49|637.37|634.49|637.37|634.49|637.37|634.49|0
1653675230000|2022-05-27 18:13:50|637.6|634.72|637.37|634.49|637.6|634.72|637.37|634.49|0
1653675240000|2022-05-27 18:14:00|637.71|634.83|638.28|635.4|638.28|635.4|637.71|634.83|0
1653675250000|2022-05-27 18:14:10|638.05|635.17|638.05|635.17|638.05|635.17|637.82|634.94|0
1653675260000|2022-05-27 18:14:20|638.28|635.4|638.28|635.4|638.28|635.4|638.28|635.4|0
1653675270000|2022-05-27 18:14:30|638.05|635.17|638.05|635.17|638.28|635.4|638.05|635.17|0
1653675290000|2022-05-27 18:14:50|637.82|634.94|637.82|634.94|637.82|634.94|637.82|634.94|0
1653675300000|2022-05-27 18:15:00|638.05|635.17|637.6|634.72|638.05|635.17|637.6|634.72|0
1653675310000|2022-05-27 18:15:10|637.37|634.49|637.14|634.26|637.37|634.49|637.14|634.26|0
1653675320000|2022-05-27 18:15:20|636.91|634.03|636.91|634.03|636.91|634.03|636.91|634.03|0
1653675330000|2022-05-27 18:15:30|637.14|634.26|637.14|634.26|637.14|634.26|637.14|634.26|0
1653675340000|2022-05-27 18:15:40|636.91|634.03|637.6|634.72|637.6|634.72|636.91|634.03|0
1653675350000|2022-05-27 18:15:50|637.14|634.26|637.14|634.26|637.14|634.26|637.14|634.26|0
1653675360000|2022-05-27 18:16:00|636.91|634.03|637.14|634.26|637.14|634.26|636.91|634.03|0
1653675370000|2022-05-27 18:16:10|636.91|634.03|636.91|634.03|636.91|634.03|636.91|634.03|0
1653675380000|2022-05-27 18:16:20|636.68|633.8|636.68|633.8|636.91|634.03|636.68|633.8|0
1653675390000|2022-05-27 18:16:30|636.45|633.57|636|633.12|636.45|633.57|636|633.12|0
1653675400000|2022-05-27 18:16:40|636.22|633.34|635.77|632.89|636.22|633.34|635.77|632.89|0
1653675410000|2022-05-27 18:16:50|635.54|632.66|635.54|632.66|635.54|632.66|635.54|632.66|0
1653675430000|2022-05-27 18:17:10|635.77|632.89|636.22|633.34|636.22|633.34|635.54|632.66|0
1653675440000|2022-05-27 18:17:20|636.45|633.57|636.68|633.8|636.91|634.03|636.45|633.57|0
1653675450000|2022-05-27 18:17:30|636.45|633.57|636.45|633.57|636.68|633.8|636.45|633.57|0
1653675460000|2022-05-27 18:17:40|636.68|633.8|636.91|634.03|636.91|634.03|636.68|633.8|0
1653675470000|2022-05-27 18:17:50|636.68|633.8|636.91|634.03|636.91|634.03|636.68|633.8|0
1653675480000|2022-05-27 18:18:00|636.45|633.57|636.68|633.8|636.68|633.8|636.45|633.57|0
1653675490000|2022-05-27 18:18:10|636.45|633.57|636.68|633.8|636.68|633.8|636.45|633.57|0
1653675500000|2022-05-27 18:18:20|636.91|634.03|636.91|634.03|636.91|634.03|636.68|633.8|0
1653675510000|2022-05-27 18:18:30|637.14|634.26|637.14|634.26|637.37|634.49|637.14|634.26|0
1653675520000|2022-05-27 18:18:40|636.91|634.03|636.68|633.8|636.91|634.03|636.68|633.8|0
1653675530000|2022-05-27 18:18:50|636.91|634.03|636.68|633.8|636.91|634.03|636.68|633.8|0
1653675540000|2022-05-27 18:19:00|636.45|633.57|636.45|633.57|636.45|633.57|636.45|633.57|0
1653675550000|2022-05-27 18:19:10|636.22|633.34|636.22|633.34|636.22|633.34|636|633.12|0
1653675560000|2022-05-27 18:19:20|636|633.12|636.22|633.34|636.22|633.34|636|633.12|0
1653675570000|2022-05-27 18:19:30|635.77|632.89|635.31|632.43|635.77|632.89|635.31|632.43|0
1653675580000|2022-05-27 18:19:40|635.54|632.66|635.31|632.43|635.54|632.66|635.31|632.43|0
1653675590000|2022-05-27 18:19:50|635.54|632.66|635.31|632.43|635.54|632.66|635.31|632.43|0
1653675600000|2022-05-27 18:20:00|635.54|632.66|635.54|632.66|635.54|632.66|635.31|632.43|0
1653675610000|2022-05-27 18:20:10|635.31|632.43|635.31|632.43|635.31|632.43|635.31|632.43|0
1653675620000|2022-05-27 18:20:20|635.08|632.2|635.08|632.2|635.31|632.43|635.08|632.2|0
1653675630000|2022-05-27 18:20:30|635.31|632.43|635.54|632.66|635.54|632.66|635.31|632.43|0
1653675640000|2022-05-27 18:20:40|635.77|632.89|636|633.12|636|633.12|635.77|632.89|0
1653675650000|2022-05-27 18:20:50|635.77|632.89|635.89|633.01|636|633.12|635.77|632.89|0
1653675660000|2022-05-27 18:21:00|635.54|632.66|635.77|632.89|635.77|632.89|635.54|632.66|0
1653675670000|2022-05-27 18:21:10|635.54|632.66|635.31|632.43|635.54|632.66|635.31|632.43|0
1653675680000|2022-05-27 18:21:20|635.54|632.66|635.77|632.89|635.77|632.89|635.54|632.66|0
1653675690000|2022-05-27 18:21:30|635.54|632.66|635.77|632.89|635.77|632.89|635.54|632.66|0
1653675700000|2022-05-27 18:21:40|635.54|632.66|635.54|632.66|635.54|632.66|635.31|632.43|0
1653675710000|2022-05-27 18:21:50|635.31|632.43|635.08|632.2|635.31|632.43|635.08|632.2|0
1653675720000|2022-05-27 18:22:00|635.54|632.66|635.31|632.43|635.54|632.66|635.31|632.43|0
1653675740000|2022-05-27 18:22:20|635.54|632.66|635.31|632.43|635.54|632.66|635.08|632.2|0
1653675750000|2022-05-27 18:22:30|635.08|632.2|635.08|632.2|635.31|632.43|635.08|632.2|0
1653675760000|2022-05-27 18:22:40|635.31|632.43|635.31|632.43|635.31|632.43|635.08|632.2|0
1653675780000|2022-05-27 18:23:00|635.08|632.2|635.08|632.2|635.08|632.2|634.97|632.09|0
1653675790000|2022-05-27 18:23:10|635.31|632.43|635.08|632.2|635.31|632.43|635.08|632.2|0
1653675800000|2022-05-27 18:23:20|635.31|632.43|635.08|632.2|635.31|632.43|635.08|632.2|0
1653675810000|2022-05-27 18:23:30|634.85|631.97|635.08|632.2|635.31|632.43|634.85|631.97|0
1653675830000|2022-05-27 18:23:50|635.31|632.43|635.31|632.43|635.31|632.43|635.31|632.43|0
1653675840000|2022-05-27 18:24:00|635.54|632.66|635.31|632.43|635.54|632.66|635.31|632.43|0
1653675850000|2022-05-27 18:24:10|635.54|632.66|635.31|632.43|635.54|632.66|635.31|632.43|0
1653675860000|2022-05-27 18:24:20|635.54|632.66|635.31|632.43|635.54|632.66|635.31|632.43|0
1653675870000|2022-05-27 18:24:30|635.54|632.66|635.08|632.2|635.54|632.66|635.08|632.2|0
1653675880000|2022-05-27 18:24:40|634.85|631.97|634.85|631.97|634.85|631.97|634.85|631.97|0
1653675890000|2022-05-27 18:24:50|635.08|632.2|635.08|632.2|635.08|632.2|634.85|631.97|0
1653675900000|2022-05-27 18:25:00|634.85|631.97|634.85|631.97|634.85|631.97|634.85|631.97|0
1653675920000|2022-05-27 18:25:20|635.08|632.2|635.08|632.2|635.08|632.2|634.85|631.97|0
1653675930000|2022-05-27 18:25:30|635.31|632.43|635.31|632.43|635.31|632.43|635.31|632.43|0
1653675940000|2022-05-27 18:25:40|635.54|632.66|635.31|632.43|635.54|632.66|635.31|632.43|0
1653675950000|2022-05-27 18:25:50|635.77|632.89|635.54|632.66|635.77|632.89|635.54|632.66|0
1653675960000|2022-05-27 18:26:00|635.77|632.89|635.43|632.55|635.77|632.89|635.31|632.43|0
1653675970000|2022-05-27 18:26:10|635.54|632.66|635.77|632.89|635.77|632.89|635.54|632.66|0
1653675980000|2022-05-27 18:26:20|635.54|632.66|635.77|632.89|635.77|632.89|635.54|632.66|0
1653675990000|2022-05-27 18:26:30|635.66|632.78|635.54|632.66|635.77|632.89|635.54|632.66|0
1653676000000|2022-05-27 18:26:40|635.77|632.89|635.54|632.66|635.77|632.89|635.54|632.66|0
1653676010000|2022-05-27 18:26:50|635.77|632.89|635.77|632.89|635.77|632.89|635.54|632.66|0
1653676020000|2022-05-27 18:27:00|635.54|632.66|635.77|632.89|635.77|632.89|635.54|632.66|0
1653676030000|2022-05-27 18:27:10|635.99|633.11|635.99|633.11|636.22|633.34|635.99|633.11|0
1653676040000|2022-05-27 18:27:20|636.22|633.34|636.22|633.34|636.22|633.34|636.22|633.34|0
1653676050000|2022-05-27 18:27:30|635.99|633.11|635.99|633.11|635.99|633.11|635.99|633.11|0
1653676060000|2022-05-27 18:27:40|636.22|633.34|636.45|633.57|636.45|633.57|636.22|633.34|0
1653676070000|2022-05-27 18:27:50|636.57|633.69|636.91|634.03|636.91|634.03|636.57|633.69|0
1653676080000|2022-05-27 18:28:00|636.22|633.34|636.22|633.34|636.45|633.57|636.22|633.34|0
1653676090000|2022-05-27 18:28:10|636.45|633.57|636.22|633.34|636.45|633.57|636.22|633.34|0
1653676100000|2022-05-27 18:28:20|636.45|633.57|636.45|633.57|636.68|633.8|636.45|633.57|0
1653676110000|2022-05-27 18:28:30|636.68|633.8|636.45|633.57|636.68|633.8|636.45|633.57|0
1653676120000|2022-05-27 18:28:40|636.68|633.8|636.68|633.8|636.68|633.8|636.68|633.8|0
1653676130000|2022-05-27 18:28:50|636.91|634.03|637.14|634.26|637.14|634.26|636.91|634.03|0
1653676140000|2022-05-27 18:29:00|636.91|634.03|636.45|633.57|636.91|634.03|636.45|633.57|0
1653676150000|2022-05-27 18:29:10|636.22|633.34|636.22|633.34|636.22|633.34|636.22|633.34|0
1653676160000|2022-05-27 18:29:20|636.45|633.57|636.45|633.57|636.45|633.57|636.45|633.57|0
1653676170000|2022-05-27 18:29:30|636.68|633.8|636.68|633.8|636.68|633.8|636.68|633.8|0
1653676180000|2022-05-27 18:29:40|636.45|633.57|636.68|633.8|636.68|633.8|636.45|633.57|0
1653676190000|2022-05-27 18:29:50|636.45|633.57|636.45|633.57|636.45|633.57|636.45|633.57|0
1653676200000|2022-05-27 18:30:00|636.22|633.34|636.45|633.57|636.45|633.57|636.22|633.34|0
1653676210000|2022-05-27 18:30:10|636.22|633.34|636.45|633.57|636.45|633.57|636.22|633.34|0
1653676220000|2022-05-27 18:30:20|636.22|633.34|636.45|633.57|636.45|633.57|636.22|633.34|0
1653676230000|2022-05-27 18:30:30|636.22|633.34|635.99|633.11|636.22|633.34|635.99|633.11|0
1653676240000|2022-05-27 18:30:40|635.54|632.66|635.99|633.11|635.99|633.11|635.54|632.66|0
1653676250000|2022-05-27 18:30:50|635.77|632.89|635.77|632.89|635.77|632.89|635.54|632.66|0
1653676260000|2022-05-27 18:31:00|635.99|633.11|635.08|632.2|635.99|633.11|635.08|632.2|0
1653676270000|2022-05-27 18:31:10|635.31|632.43|635.08|632.2|635.31|632.43|635.08|632.2|0
1653676280000|2022-05-27 18:31:20|635.31|632.43|635.31|632.43|635.31|632.43|635.08|632.2|0
1653676290000|2022-05-27 18:31:30|635.08|632.2|635.54|632.66|635.54|632.66|635.08|632.2|0
1653676300000|2022-05-27 18:31:40|635.43|632.55|635.31|632.43|635.43|632.55|635.08|632.2|0
1653676310000|2022-05-27 18:31:50|635.54|632.66|635.99|633.11|635.99|633.11|635.54|632.66|0
1653676320000|2022-05-27 18:32:00|636.22|633.34|635.76|632.88|636.22|633.34|635.76|632.88|0
1653676330000|2022-05-27 18:32:10|635.54|632.66|635.54|632.66|635.54|632.66|635.54|632.66|0
1653676340000|2022-05-27 18:32:20|635.76|632.88|635.88|633|635.88|633|635.76|632.88|0
1653676350000|2022-05-27 18:32:30|635.99|633.11|636.22|633.34|636.22|633.34|635.99|633.11|0
1653676360000|2022-05-27 18:32:40|635.99|633.11|635.54|632.66|636.11|633.23|635.54|632.66|0
1653676370000|2022-05-27 18:32:50|635.08|632.2|635.54|632.66|635.54|632.66|635.08|632.2|0
1653676380000|2022-05-27 18:33:00|635.31|632.43|635.31|632.43|635.31|632.43|635.31|632.43|0
1653676390000|2022-05-27 18:33:10|635.54|632.66|635.54|632.66|635.54|632.66|635.54|632.66|0
1653676400000|2022-05-27 18:33:20|635.31|632.43|635.76|632.88|635.99|633.11|635.08|632.2|0
1653676410000|2022-05-27 18:33:30|636.22|633.34|635.99|633.11|636.22|633.34|635.99|633.11|0
1653676420000|2022-05-27 18:33:40|636.22|633.34|635.54|632.66|636.22|633.34|635.54|632.66|0
1653676430000|2022-05-27 18:33:50|635.76|632.88|635.54|632.66|635.76|632.88|635.54|632.66|0
1653676440000|2022-05-27 18:34:00|635.99|633.11|636.22|633.34|636.22|633.34|635.99|633.11|0
1653676450000|2022-05-27 18:34:10|635.76|632.88|635.31|632.43|635.76|632.88|635.31|632.43|0
1653676460000|2022-05-27 18:34:20|635.54|632.66|635.31|632.43|635.54|632.66|635.31|632.43|0
1653676470000|2022-05-27 18:34:30|635.54|632.66|635.08|632.2|635.54|632.66|635.08|632.2|0
1653676480000|2022-05-27 18:34:40|635.31|632.43|635.31|632.43|635.31|632.43|635.31|632.43|0
1653676490000|2022-05-27 18:34:50|635.08|632.2|635.08|632.2|635.31|632.43|635.08|632.2|0
1653676500000|2022-05-27 18:35:00|635.54|632.66|635.54|632.66|635.54|632.66|635.54|632.66|0
1653676510000|2022-05-27 18:35:10|635.31|632.43|635.08|632.2|635.54|632.66|635.08|632.2|0
1653676520000|2022-05-27 18:35:20|634.85|631.97|634.62|631.74|635.08|632.2|634.62|631.74|0
1653676530000|2022-05-27 18:35:30|634.85|631.97|634.62|631.74|634.85|631.97|634.62|631.74|0
1653676540000|2022-05-27 18:35:40|634.39|631.51|634.62|631.74|634.62|631.74|634.39|631.51|0
1653676550000|2022-05-27 18:35:50|634.39|631.51|634.17|631.29|634.39|631.51|634.17|631.29|0
1653676560000|2022-05-27 18:36:00|634.39|631.51|634.39|631.51|634.39|631.51|634.39|631.51|0
1653676570000|2022-05-27 18:36:10|634.17|631.29|634.39|631.51|634.62|631.74|634.17|631.29|0
1653676580000|2022-05-27 18:36:20|634.62|631.74|634.39|631.51|634.62|631.74|634.39|631.51|0
1653676590000|2022-05-27 18:36:30|634.62|631.74|635.08|632.2|635.08|632.2|634.62|631.74|0
1653676600000|2022-05-27 18:36:40|634.85|631.97|634.85|631.97|634.85|631.97|634.85|631.97|0
1653676610000|2022-05-27 18:36:50|634.62|631.74|634.62|631.74|634.62|631.74|634.39|631.51|0
1653676620000|2022-05-27 18:37:00|634.39|631.51|634.39|631.51|634.62|631.74|634.39|631.51|0
1653676630000|2022-05-27 18:37:10|634.62|631.74|634.39|631.51|634.62|631.74|634.39|631.51|0
1653676650000|2022-05-27 18:37:30|634.17|631.29|634.17|631.29|634.17|631.29|634.17|631.29|0
1653676660000|2022-05-27 18:37:40|634.39|631.51|634.39|631.51|634.39|631.51|634.17|631.29|0
1653676670000|2022-05-27 18:37:50|634.17|631.29|634.17|631.29|634.17|631.29|634.17|631.29|0
1653676680000|2022-05-27 18:38:00|633.94|631.06|633.94|631.06|634.17|631.29|633.94|631.06|0
1653676690000|2022-05-27 18:38:10|633.71|630.83|633.48|630.6|633.71|630.83|633.48|630.6|0
1653676700000|2022-05-27 18:38:20|633.25|630.37|633.03|630.15|633.25|630.37|633.03|630.15|0
1653676710000|2022-05-27 18:38:30|632.8|629.92|633.03|630.15|633.03|630.15|632.8|629.92|0
1653676720000|2022-05-27 18:38:40|632.8|629.92|633.25|630.37|633.25|630.37|632.8|629.92|0
1653676730000|2022-05-27 18:38:50|633.03|630.15|632.8|629.92|633.03|630.15|632.8|629.92|0
1653676740000|2022-05-27 18:39:00|633.03|630.15|635.99|633.11|635.99|633.11|633.03|630.15|0
1653676750000|2022-05-27 18:39:10|635.08|632.2|635.54|632.66|636.45|633.57|635.08|632.2|0
1653676760000|2022-05-27 18:39:20|635.31|632.43|635.31|632.43|635.31|632.43|635.08|632.2|0
1653676770000|2022-05-27 18:39:30|635.08|632.2|635.31|632.43|635.31|632.43|635.08|632.2|0
1653676780000|2022-05-27 18:39:40|635.08|632.2|635.54|632.66|635.54|632.66|635.08|632.2|0
1653676790000|2022-05-27 18:39:50|635.76|632.88|635.54|632.66|635.76|632.88|635.31|632.43|0
1653676800000|2022-05-27 18:40:00|635.76|632.88|635.31|632.43|635.76|632.88|635.31|632.43|0
1653676810000|2022-05-27 18:40:10|635.54|632.66|634.85|631.97|635.54|632.66|634.85|631.97|0
1653676820000|2022-05-27 18:40:20|634.62|631.74|634.62|631.74|634.62|631.74|634.39|631.51|0
1653676830000|2022-05-27 18:40:30|634.85|631.97|634.62|631.74|634.85|631.97|634.62|631.74|0
1653676840000|2022-05-27 18:40:40|635.08|632.2|635.31|632.43|635.31|632.43|635.08|632.2|0
1653676850000|2022-05-27 18:40:50|635.53|632.65|635.31|632.43|635.53|632.65|634.85|631.97|0
1653676860000|2022-05-27 18:41:00|635.53|632.65|635.31|632.43|635.53|632.65|635.31|632.43|0
1653676870000|2022-05-27 18:41:10|635.08|632.2|635.08|632.2|635.08|632.2|634.85|631.97|0
1653676880000|2022-05-27 18:41:20|635.31|632.43|636.45|633.57|636.45|633.57|635.31|632.43|0
1653676890000|2022-05-27 18:41:30|636.68|633.8|636.22|633.34|636.68|633.8|636.22|633.34|0
1653676900000|2022-05-27 18:41:40|635.99|633.11|636.45|633.57|636.45|633.57|635.76|632.88|0
1653676910000|2022-05-27 18:41:50|636.68|633.8|637.13|634.25|637.13|634.25|636.68|633.8|0
1653676920000|2022-05-27 18:42:00|637.59|634.71|637.36|634.48|637.59|634.71|637.36|634.48|0
1653676930000|2022-05-27 18:42:10|636.9|634.02|636.68|633.8|636.9|634.02|636.45|633.57|0
1653676940000|2022-05-27 18:42:20|636.45|633.57|636.45|633.57|636.68|633.8|636.45|633.57|0
1653676950000|2022-05-27 18:42:30|636.34|633.46|635.99|633.11|636.45|633.57|635.99|633.11|0
1653676960000|2022-05-27 18:42:40|635.76|632.88|635.53|632.65|635.76|632.88|635.53|632.65|0
1653676970000|2022-05-27 18:42:50|635.76|632.88|635.88|633|635.88|633|635.76|632.88|0
1653676980000|2022-05-27 18:43:00|635.53|632.65|635.08|632.2|635.76|632.88|635.08|632.2|0
1653676990000|2022-05-27 18:43:10|635.31|632.43|635.53|632.65|635.99|633.11|635.31|632.43|0
1653677000000|2022-05-27 18:43:20|635.31|632.43|635.08|632.2|635.31|632.43|635.08|632.2|0
1653677010000|2022-05-27 18:43:30|634.85|631.97|635.31|632.43|635.31|632.43|634.85|631.97|0
1653677020000|2022-05-27 18:43:40|635.53|632.65|635.31|632.43|635.53|632.65|635.31|632.43|0
1653677030000|2022-05-27 18:43:50|635.53|632.65|635.31|632.43|635.53|632.65|635.31|632.43|0
1653677040000|2022-05-27 18:44:00|635.08|632.2|634.85|631.97|635.08|632.2|634.85|631.97|0
1653677050000|2022-05-27 18:44:10|634.62|631.74|634.62|631.74|634.62|631.74|634.39|631.51|0
1653677060000|2022-05-27 18:44:20|634.39|631.51|633.71|630.83|634.39|631.51|633.71|630.83|0
1653677070000|2022-05-27 18:44:30|633.94|631.06|633.71|630.83|633.94|631.06|633.71|630.83|0
1653677080000|2022-05-27 18:44:40|633.94|631.06|634.16|631.28|634.16|631.28|633.94|631.06|0
1653677090000|2022-05-27 18:44:50|633.71|630.83|633.94|631.06|633.94|631.06|633.71|630.83|0
1653677100000|2022-05-27 18:45:00|633.71|630.83|633.25|630.37|633.71|630.83|633.25|630.37|0
1653677110000|2022-05-27 18:45:10|633.48|630.6|633.71|630.83|633.71|630.83|633.48|630.6|0
1653677120000|2022-05-27 18:45:20|633.94|631.06|633.25|630.37|633.94|631.06|632.8|629.92|0
1653677130000|2022-05-27 18:45:30|632.8|629.92|633.25|630.37|633.25|630.37|632.57|629.69|0
1653677140000|2022-05-27 18:45:40|632.8|629.92|632.8|629.92|633.02|630.14|632.8|629.92|0
1653677150000|2022-05-27 18:45:50|633.02|630.14|633.25|630.37|633.25|630.37|633.02|630.14|0
1653677160000|2022-05-27 18:46:00|633.48|630.6|633.25|630.37|633.48|630.6|633.02|630.14|0
1653677170000|2022-05-27 18:46:10|633.48|630.6|634.62|631.74|634.62|631.74|633.48|630.6|0
1653677180000|2022-05-27 18:46:20|634.16|631.28|633.94|631.06|634.16|631.28|633.94|631.06|0
1653677190000|2022-05-27 18:46:30|633.83|630.95|634.39|631.51|634.39|631.51|633.71|630.83|0
1653677200000|2022-05-27 18:46:40|634.16|631.28|634.39|631.51|634.39|631.51|633.94|631.06|0
1653677210000|2022-05-27 18:46:50|634.16|631.28|634.39|631.51|634.39|631.51|634.16|631.28|0
1653677220000|2022-05-27 18:47:00|634.16|631.28|634.62|631.74|634.62|631.74|634.16|631.28|0
1653677230000|2022-05-27 18:47:10|634.39|631.51|634.62|631.74|634.62|631.74|634.39|631.51|0
1653677240000|2022-05-27 18:47:20|634.74|631.86|634.39|631.51|634.74|631.86|634.39|631.51|0
1653677250000|2022-05-27 18:47:30|634.16|631.28|634.39|631.51|634.39|631.51|634.16|631.28|0
1653677260000|2022-05-27 18:47:40|634.16|631.28|634.39|631.51|634.39|631.51|634.16|631.28|0
1653677270000|2022-05-27 18:47:50|634.62|631.74|634.16|631.28|634.62|631.74|633.94|631.06|0
1653677280000|2022-05-27 18:48:00|633.94|631.06|634.62|631.74|634.62|631.74|633.94|631.06|0
1653677290000|2022-05-27 18:48:10|634.39|631.51|634.39|631.51|634.62|631.74|634.39|631.51|0
1653677300000|2022-05-27 18:48:20|634.62|631.74|634.16|631.28|634.62|631.74|634.16|631.28|0
1653677310000|2022-05-27 18:48:30|633.94|631.06|633.94|631.06|634.16|631.28|633.94|631.06|0
1653677320000|2022-05-27 18:48:40|633.71|630.83|633.71|630.83|633.71|630.83|633.48|630.6|0
1653677330000|2022-05-27 18:48:50|633.94|631.06|633.6|630.72|633.94|631.06|633.6|630.72|0
1653677340000|2022-05-27 18:49:00|633.48|630.6|633.94|631.06|633.94|631.06|633.48|630.6|0
1653677350000|2022-05-27 18:49:10|634.16|631.28|634.39|631.51|634.39|631.51|634.16|631.28|0
1653677360000|2022-05-27 18:49:20|634.62|631.74|634.16|631.28|634.62|631.74|634.16|631.28|0
1653677370000|2022-05-27 18:49:30|633.94|631.06|633.94|631.06|633.94|631.06|633.71|630.83|0
1653677380000|2022-05-27 18:49:40|633.71|630.83|633.71|630.83|633.71|630.83|633.48|630.6|0
1653677390000|2022-05-27 18:49:50|633.48|630.6|633.25|630.37|633.48|630.6|633.25|630.37|0
1653677400000|2022-05-27 18:50:00|633.71|630.83|633.25|630.37|633.71|630.83|633.25|630.37|0
1653677410000|2022-05-27 18:50:10|633.48|630.6|633.37|630.49|633.48|630.6|633.37|630.49|0
1653677420000|2022-05-27 18:50:20|633.25|630.37|633.25|630.37|633.48|630.6|633.25|630.37|0
1653677430000|2022-05-27 18:50:30|633.48|630.6|633.71|630.83|633.71|630.83|633.25|630.37|0
1653677440000|2022-05-27 18:50:40|633.25|630.37|633.25|630.37|633.48|630.6|633.25|630.37|0
1653677450000|2022-05-27 18:50:50|633.48|630.6|633.48|630.6|633.83|630.95|633.48|630.6|0
1653677460000|2022-05-27 18:51:00|633.94|631.06|633.71|630.83|633.94|631.06|633.71|630.83|0
1653677470000|2022-05-27 18:51:10|633.94|631.06|633.71|630.83|633.94|631.06|633.71|630.83|0
1653677480000|2022-05-27 18:51:20|634.05|631.17|633.94|631.06|634.05|631.17|633.94|631.06|0
1653677490000|2022-05-27 18:51:30|633.71|630.83|633.48|630.6|633.71|630.83|633.48|630.6|0
1653677500000|2022-05-27 18:51:40|633.25|630.37|633.25|630.37|633.25|630.37|633.25|630.37|0
1653677510000|2022-05-27 18:51:50|633.37|630.49|633.25|630.37|633.71|630.83|633.25|630.37|0
1653677520000|2022-05-27 18:52:00|633.48|630.6|633.48|630.6|633.48|630.6|633.48|630.6|0
1653677530000|2022-05-27 18:52:10|633.25|630.37|633.71|630.83|633.71|630.83|633.25|630.37|0
1653677540000|2022-05-27 18:52:20|633.94|631.06|633.25|630.37|633.94|631.06|633.25|630.37|0
1653677550000|2022-05-27 18:52:30|633.02|630.14|633.25|630.37|633.25|630.37|633.02|630.14|0
1653677560000|2022-05-27 18:52:40|633.02|630.14|633.02|630.14|633.02|630.14|633.02|630.14|0
1653677570000|2022-05-27 18:52:50|633.25|630.37|632.79|629.91|633.25|630.37|632.79|629.91|0
1653677580000|2022-05-27 18:53:00|631.88|629|632.79|629.91|632.79|629.91|631.88|629|0
1653677590000|2022-05-27 18:53:10|633.02|630.14|632.11|629.23|633.02|630.14|632.11|629.23|0
1653677600000|2022-05-27 18:53:20|632.57|629.69|632.34|629.46|632.57|629.69|632.34|629.46|0
1653677610000|2022-05-27 18:53:30|632.57|629.69|632.79|629.91|632.79|629.91|632.57|629.69|0
1653677620000|2022-05-27 18:53:40|632.57|629.69|632.79|629.91|632.79|629.91|632.57|629.69|0
1653677630000|2022-05-27 18:53:50|633.02|630.14|633.02|630.14|633.02|630.14|633.02|630.14|0
1653677640000|2022-05-27 18:54:00|633.25|630.37|634.39|631.51|634.39|631.51|633.25|630.37|0
1653677650000|2022-05-27 18:54:10|633.48|630.6|633.93|631.05|633.93|631.05|633.48|630.6|0
1653677660000|2022-05-27 18:54:20|634.28|631.4|633.93|631.05|634.28|631.4|633.93|631.05|0
1653677670000|2022-05-27 18:54:30|633.71|630.83|633.93|631.05|633.93|631.05|633.48|630.6|0
1653677680000|2022-05-27 18:54:40|634.16|631.28|633.25|630.37|634.16|631.28|633.25|630.37|0
1653677690000|2022-05-27 18:54:50|633.02|630.14|633.25|630.37|633.25|630.37|633.02|630.14|0
1653677700000|2022-05-27 18:55:00|633.02|630.14|632.79|629.91|633.02|630.14|632.79|629.91|0
1653677710000|2022-05-27 18:55:10|632.34|629.46|632.11|629.23|632.57|629.69|632.11|629.23|0
1653677720000|2022-05-27 18:55:20|631.88|629|631.88|629|632.11|629.23|631.65|628.77|0
1653677730000|2022-05-27 18:55:30|632.11|629.23|631.88|629|632.11|629.23|631.88|629|0
1653677740000|2022-05-27 18:55:40|632.11|629.23|632.11|629.23|632.11|629.23|631.88|629|0
1653677750000|2022-05-27 18:55:50|631.88|629|631.65|628.77|631.88|629|631.65|628.77|0
1653677760000|2022-05-27 18:56:00|631.43|628.55|631.43|628.55|631.65|628.77|631.43|628.55|0
1653677770000|2022-05-27 18:56:10|631.2|628.32|631.09|628.21|631.2|628.32|631.09|628.21|0
1653677780000|2022-05-27 18:56:20|631.2|628.32|631.43|628.55|631.43|628.55|631.2|628.32|0
1653677790000|2022-05-27 18:56:30|631.65|628.77|631.2|628.32|631.65|628.77|631.2|628.32|0
1653677800000|2022-05-27 18:56:40|631.43|628.55|631.2|628.32|631.43|628.55|631.2|628.32|0
1653677810000|2022-05-27 18:56:50|631.43|628.55|631.2|628.32|631.43|628.55|631.2|628.32|0
1653677820000|2022-05-27 18:57:00|631.43|628.55|631.65|628.77|631.65|628.77|631.43|628.55|0
1653677830000|2022-05-27 18:57:10|631.88|629|631.43|628.55|631.88|629|631.43|628.55|0
1653677840000|2022-05-27 18:57:20|631.2|628.32|631.2|628.32|631.43|628.55|631.2|628.32|0
1653677850000|2022-05-27 18:57:30|630.97|628.09|630.97|628.09|630.97|628.09|630.74|627.86|0
1653677860000|2022-05-27 18:57:40|630.74|627.86|630.97|628.09|630.97|628.09|630.52|627.64|0
1653677870000|2022-05-27 18:57:50|630.74|627.86|630.52|627.64|630.74|627.86|630.52|627.64|0
1653677880000|2022-05-27 18:58:00|630.29|627.41|630.52|627.64|630.52|627.64|630.29|627.41|0
1653677890000|2022-05-27 18:58:10|630.74|627.86|630.97|628.09|630.97|628.09|630.52|627.64|0
1653677900000|2022-05-27 18:58:20|630.74|627.86|630.52|627.64|630.74|627.86|630.52|627.64|0
1653677910000|2022-05-27 18:58:30|630.74|627.86|630.74|627.86|630.74|627.86|630.74|627.86|0
1653677920000|2022-05-27 18:58:40|630.97|628.09|630.52|627.64|630.97|628.09|630.52|627.64|0
1653677930000|2022-05-27 18:58:50|630.74|627.86|630.29|627.41|630.74|627.86|630.29|627.41|0
1653677940000|2022-05-27 18:59:00|630.52|627.64|630.74|627.86|630.74|627.86|630.29|627.41|0
1653677950000|2022-05-27 18:59:10|630.97|628.09|630.97|628.09|630.97|628.09|630.97|628.09|0
1653677960000|2022-05-27 18:59:20|631.2|628.32|630.74|627.86|631.2|628.32|630.74|627.86|0
1653677970000|2022-05-27 18:59:30|631.2|628.32|630.74|627.86|631.2|628.32|630.74|627.86|0
1653677980000|2022-05-27 18:59:40|630.97|628.09|630.74|627.86|631.2|628.32|630.74|627.86|0
1653677990000|2022-05-27 18:59:50|630.51|627.63|630.74|627.86|631.2|628.32|630.51|627.63|0
1653678000000|2022-05-27 19:00:00|631.43|628.55|630.97|628.09|631.43|628.55|630.97|628.09|0
1653678010000|2022-05-27 19:00:10|630.29|627.41|630.74|627.86|630.74|627.86|630.29|627.41|0
1653678020000|2022-05-27 19:00:20|630.51|627.63|630.74|627.86|630.74|627.86|630.51|627.63|0
1653678030000|2022-05-27 19:00:30|630.51|627.63|631.2|628.32|631.2|628.32|630.51|627.63|0
1653678050000|2022-05-27 19:00:50|630.97|628.09|630.74|627.86|630.97|628.09|630.74|627.86|0
1653678060000|2022-05-27 19:01:00|630.51|627.63|630.29|627.41|630.51|627.63|630.29|627.41|0
1653678070000|2022-05-27 19:01:10|630.06|627.18|629.83|626.95|630.06|627.18|629.83|626.95|0
1653678080000|2022-05-27 19:01:20|628.92|626.04|629.15|626.27|629.15|626.27|628.92|626.04|0
1653678090000|2022-05-27 19:01:30|628.92|626.04|629.15|626.27|629.15|626.27|628.92|626.04|0
1653678100000|2022-05-27 19:01:40|628.92|626.04|629.83|626.95|629.83|626.95|628.92|626.04|0
1653678110000|2022-05-27 19:01:50|630.18|627.3|630.06|627.18|630.18|627.3|630.06|627.18|0
1653678120000|2022-05-27 19:02:00|630.29|627.41|630.06|627.18|630.29|627.41|629.83|626.95|0
1653678130000|2022-05-27 19:02:10|630.51|627.63|630.29|627.41|630.51|627.63|630.29|627.41|0
1653678140000|2022-05-27 19:02:20|630.51|627.63|630.97|628.09|630.97|628.09|630.29|627.41|0
1653678150000|2022-05-27 19:02:30|631.65|628.77|630.97|628.09|631.65|628.77|630.74|627.86|0
1653678160000|2022-05-27 19:02:40|631.65|628.77|631.43|628.55|631.65|628.77|631.2|628.32|0
1653678170000|2022-05-27 19:02:50|631.65|628.77|631.65|628.77|631.65|628.77|631.65|628.77|0
1653678180000|2022-05-27 19:03:00|631.43|628.55|631.2|628.32|631.43|628.55|631.2|628.32|0
1653678190000|2022-05-27 19:03:10|630.97|628.09|631.43|628.55|631.43|628.55|630.97|628.09|0
1653678200000|2022-05-27 19:03:20|631.2|628.32|630.74|627.86|631.2|628.32|630.74|627.86|0
1653678210000|2022-05-27 19:03:30|630.51|627.63|630.06|627.18|630.51|627.63|630.06|627.18|0
1653678220000|2022-05-27 19:03:40|629.83|626.95|630.28|627.4|630.28|627.4|629.83|626.95|0
1653678230000|2022-05-27 19:03:50|629.83|626.95|628.86|625.98|629.83|626.95|628.86|625.98|0
1653678240000|2022-05-27 19:04:00|628.63|625.75|628.18|625.3|628.63|625.75|628.18|625.3|0
1653678250000|2022-05-27 19:04:10|627.72|624.84|627.62|624.74|629.98|627.1|627.62|624.74|0
1653678260000|2022-05-27 19:04:20|628.08|625.2|627.62|624.74|628.31|625.43|627.62|624.74|0
1653678270000|2022-05-27 19:04:30|627.16|624.28|627.39|624.51|627.62|624.74|627.16|624.28|0
1653678280000|2022-05-27 19:04:40|627.16|624.28|627.39|624.51|627.39|624.51|627.16|624.28|0
1653678290000|2022-05-27 19:04:50|627.16|624.28|627.16|624.28|627.16|624.28|627.16|624.28|0
1653678300000|2022-05-27 19:05:00|626.94|624.06|627.39|624.51|627.39|624.51|626.94|624.06|0
1653678310000|2022-05-27 19:05:10|627.16|624.28|627.16|624.28|627.39|624.51|626.94|624.06|0
1653678320000|2022-05-27 19:05:20|626.94|624.06|626.48|623.6|626.94|624.06|626.48|623.6|0
1653678330000|2022-05-27 19:05:30|625.57|622.69|625.11|622.23|625.57|622.69|625.11|622.23|0
1653678340000|2022-05-27 19:05:40|625.57|622.69|625.57|622.69|625.57|622.69|625.34|622.46|0
1653678350000|2022-05-27 19:05:50|625.34|622.46|624.43|621.55|625.34|622.46|624.43|621.55|0
1653678360000|2022-05-27 19:06:00|624.2|621.32|623.74|620.86|624.2|621.32|623.74|620.86|0
1653678370000|2022-05-27 19:06:10|623.86|620.98|623.74|620.86|623.86|620.98|623.52|620.64|0
1653678380000|2022-05-27 19:06:20|623.29|620.41|623.52|620.64|623.52|620.64|622.83|619.95|0
1653678390000|2022-05-27 19:06:30|623.29|620.41|623.74|620.86|623.74|620.86|623.29|620.41|0
1653678400000|2022-05-27 19:06:40|623.97|621.09|623.97|621.09|624.2|621.32|623.97|621.09|0
1653678410000|2022-05-27 19:06:50|623.74|620.86|624.2|621.32|624.2|621.32|623.74|620.86|0
1653678420000|2022-05-27 19:07:00|623.74|620.86|623.29|620.41|623.74|620.86|623.29|620.41|0
1653678430000|2022-05-27 19:07:10|623.52|620.64|623.63|620.75|623.63|620.75|623.06|620.18|0
1653678440000|2022-05-27 19:07:20|623.29|620.41|623.29|620.41|623.52|620.64|623.29|620.41|0
1653678450000|2022-05-27 19:07:30|623.06|620.18|622.83|619.95|623.06|620.18|622.83|619.95|0
1653678460000|2022-05-27 19:07:40|622.6|619.72|622.38|619.5|622.6|619.72|622.38|619.5|0
1653678470000|2022-05-27 19:07:50|622.83|619.95|622.6|619.72|623.06|620.18|622.6|619.72|0
1653678480000|2022-05-27 19:08:00|622.38|619.5|622.6|619.72|622.83|619.95|622.38|619.5|0
1653678490000|2022-05-27 19:08:10|622.83|619.95|621.92|619.04|622.83|619.95|621.92|619.04|0
1653678500000|2022-05-27 19:08:20|622.15|619.27|622.15|619.27|622.15|619.27|621.92|619.04|0
1653678510000|2022-05-27 19:08:30|621.92|619.04|622.15|619.27|622.15|619.27|621.69|618.81|0
1653678520000|2022-05-27 19:08:40|621.92|619.04|621.92|619.04|622.38|619.5|621.92|619.04|0
1653678530000|2022-05-27 19:08:50|621.81|618.93|621.69|618.81|621.92|619.04|621.69|618.81|0
1653678540000|2022-05-27 19:09:00|621.92|619.04|621.92|619.04|621.92|619.04|621.92|619.04|0
1653678550000|2022-05-27 19:09:10|622.15|619.27|621.69|618.81|622.15|619.27|621.69|618.81|0
1653678560000|2022-05-27 19:09:20|621.92|619.04|622.15|619.27|622.15|619.27|621.92|619.04|0
1653678570000|2022-05-27 19:09:30|621.92|619.04|622.15|619.27|622.15|619.27|621.92|619.04|0
1653678580000|2022-05-27 19:09:40|621.92|619.04|621.69|618.81|621.92|619.04|621.69|618.81|0
1653678590000|2022-05-27 19:09:50|621.47|618.59|621.92|619.04|621.92|619.04|621.47|618.59|0
1653678600000|2022-05-27 19:10:00|621.47|618.59|622.15|619.27|622.15|619.27|621.47|618.59|0
1653678610000|2022-05-27 19:10:10|621.92|619.04|622.38|619.5|622.38|619.5|621.92|619.04|0
1653678620000|2022-05-27 19:10:20|622.83|619.95|623.74|620.86|623.74|620.86|622.83|619.95|0
1653678630000|2022-05-27 19:10:30|624.2|621.32|623.29|620.41|624.2|621.32|623.29|620.41|0
1653678640000|2022-05-27 19:10:40|623.51|620.63|623.51|620.63|623.51|620.63|623.51|620.63|0
1653678650000|2022-05-27 19:10:50|623.29|620.41|623.51|620.63|623.74|620.86|623.29|620.41|0
1653678660000|2022-05-27 19:11:00|623.29|620.41|622.6|619.72|623.29|620.41|622.6|619.72|0
1653678670000|2022-05-27 19:11:10|622.83|619.95|622.83|619.95|622.83|619.95|622.6|619.72|0
1653678680000|2022-05-27 19:11:20|623.06|620.18|623.06|620.18|623.06|620.18|622.6|619.72|0
1653678690000|2022-05-27 19:11:30|623.29|620.41|622.83|619.95|623.97|621.09|622.83|619.95|0
1653678700000|2022-05-27 19:11:40|623.29|620.41|623.29|620.41|623.29|620.41|622.83|619.95|0
1653678710000|2022-05-27 19:11:50|623.74|620.86|623.63|620.75|623.74|620.86|623.29|620.41|0
1653678720000|2022-05-27 19:12:00|623.51|620.63|623.06|620.18|623.51|620.63|623.06|620.18|0
1653678730000|2022-05-27 19:12:10|622.83|619.95|623.29|620.41|623.29|620.41|622.83|619.95|0
1653678740000|2022-05-27 19:12:20|622.83|619.95|623.06|620.18|623.06|620.18|622.83|619.95|0
1653678750000|2022-05-27 19:12:30|622.83|619.95|622.6|619.72|623.06|620.18|622.6|619.72|0
1653678760000|2022-05-27 19:12:40|622.83|619.95|622.49|619.61|622.83|619.95|622.49|619.61|0
1653678770000|2022-05-27 19:12:50|622.38|619.5|622.83|619.95|622.83|619.95|622.38|619.5|0
1653678780000|2022-05-27 19:13:00|623.06|620.18|622.27|619.39|623.06|620.18|622.27|619.39|0
1653678790000|2022-05-27 19:13:10|622.38|619.5|622.83|619.95|622.83|619.95|622.38|619.5|0
1653678800000|2022-05-27 19:13:20|623.06|620.18|622.6|619.72|623.06|620.18|622.6|619.72|0
1653678810000|2022-05-27 19:13:30|622.38|619.5|622.38|619.5|622.38|619.5|622.38|619.5|0
1653678820000|2022-05-27 19:13:40|622.83|619.95|622.6|619.72|622.83|619.95|622.38|619.5|0
1653678830000|2022-05-27 19:13:50|622.15|619.27|622.38|619.5|622.38|619.5|622.15|619.27|0
1653678840000|2022-05-27 19:14:00|622.15|619.27|622.15|619.27|622.38|619.5|622.15|619.27|0
1653678850000|2022-05-27 19:14:10|622.38|619.5|622.6|619.72|622.6|619.72|622.15|619.27|0
1653678860000|2022-05-27 19:14:20|622.38|619.5|622.15|619.27|622.38|619.5|622.15|619.27|0
1653678870000|2022-05-27 19:14:30|622.38|619.5|622.15|619.27|622.38|619.5|622.15|619.27|0
1653678880000|2022-05-27 19:14:40|622.38|619.5|622.6|619.72|622.83|619.95|622.38|619.5|0
1653678890000|2022-05-27 19:14:50|622.83|619.95|622.38|619.5|623.06|620.18|622.38|619.5|0
1653678900000|2022-05-27 19:15:00|622.15|619.27|621.69|618.81|622.38|619.5|621.69|618.81|0
1653678910000|2022-05-27 19:15:10|621.92|619.04|622.15|619.27|622.15|619.27|621.69|618.81|0
1653678920000|2022-05-27 19:15:20|622.38|619.5|622.38|619.5|622.6|619.72|622.38|619.5|0
1653678930000|2022-05-27 19:15:30|622.6|619.72|622.6|619.72|622.6|619.72|622.6|619.72|0
1653678940000|2022-05-27 19:15:40|622.37|619.49|622.37|619.49|622.37|619.49|622.15|619.27|0
1653678950000|2022-05-27 19:15:50|622.83|619.95|623.74|620.86|623.74|620.86|622.83|619.95|0
1653678960000|2022-05-27 19:16:00|623.51|620.63|623.51|620.63|623.74|620.86|623.51|620.63|0
1653678970000|2022-05-27 19:16:10|623.74|620.86|623.97|621.09|623.97|621.09|623.74|620.86|0
1653678980000|2022-05-27 19:16:20|624.2|621.32|624.2|621.32|624.43|621.55|623.97|621.09|0
1653678990000|2022-05-27 19:16:30|624.43|621.55|624.43|621.55|624.43|621.55|624.2|621.32|0
1653679000000|2022-05-27 19:16:40|624.65|621.77|623.97|621.09|624.65|621.77|623.74|620.86|0
1653679010000|2022-05-27 19:16:50|624.2|621.32|623.51|620.63|624.2|621.32|623.51|620.63|0
1653679020000|2022-05-27 19:17:00|623.74|620.86|623.74|620.86|623.74|620.86|623.51|620.63|0
1653679030000|2022-05-27 19:17:10|623.29|620.41|623.51|620.63|623.51|620.63|623.29|620.41|0
1653679040000|2022-05-27 19:17:20|623.74|620.86|623.51|620.63|623.74|620.86|623.4|620.52|0
1653679050000|2022-05-27 19:17:30|623.74|620.86|623.97|621.09|623.97|621.09|623.51|620.63|0
1653679060000|2022-05-27 19:17:40|624.2|621.32|624.65|621.77|624.65|621.77|624.2|621.32|0
1653679070000|2022-05-27 19:17:50|624.32|621.44|623.74|620.86|624.32|621.44|623.74|620.86|0
1653679080000|2022-05-27 19:18:00|624.2|621.32|623.97|621.09|624.65|621.77|623.97|621.09|0
1653679090000|2022-05-27 19:18:10|623.51|620.63|623.06|620.18|623.51|620.63|623.06|620.18|0
1653679100000|2022-05-27 19:18:20|622.83|619.95|622.83|619.95|623.06|620.18|622.83|619.95|0
1653679110000|2022-05-27 19:18:30|622.6|619.72|622.6|619.72|622.6|619.72|622.37|619.49|0
1653679120000|2022-05-27 19:18:40|622.37|619.49|622.6|619.72|623.06|620.18|622.37|619.49|0
1653679130000|2022-05-27 19:18:50|622.37|619.49|623.06|620.18|623.06|620.18|622.37|619.49|0
1653679140000|2022-05-27 19:19:00|622.6|619.72|622.6|619.72|622.83|619.95|622.6|619.72|0
1653679150000|2022-05-27 19:19:10|623.06|620.18|622.04|619.16|623.06|620.18|622.04|619.16|0
1653679160000|2022-05-27 19:19:20|622.15|619.27|622.15|619.27|622.15|619.27|621.92|619.04|0
1653679170000|2022-05-27 19:19:30|622.37|619.49|622.37|619.49|622.83|619.95|622.37|619.49|0
1653679180000|2022-05-27 19:19:40|622.15|619.27|621.92|619.04|622.15|619.27|621.69|618.81|0
1653679190000|2022-05-27 19:19:50|622.15|619.27|621.69|618.81|622.15|619.27|621.69|618.81|0
1653679200000|2022-05-27 19:20:00|621.46|618.58|622.15|619.27|622.15|619.27|621.46|618.58|0
1653679210000|2022-05-27 19:20:10|621.46|618.58|621.46|618.58|621.69|618.81|621.46|618.58|0
1653679220000|2022-05-27 19:20:20|621.69|618.81|621.46|618.58|621.69|618.81|620.78|617.9|0
1653679230000|2022-05-27 19:20:30|621.69|618.81|621.24|618.36|621.69|618.81|621.24|618.36|0
1653679240000|2022-05-27 19:20:40|621.46|618.58|621.46|618.58|621.69|618.81|621.46|618.58|0
1653679250000|2022-05-27 19:20:50|621.24|618.36|621.24|618.36|621.46|618.58|621.24|618.36|0
1653679260000|2022-05-27 19:21:00|621.46|618.58|621.69|618.81|621.69|618.81|621.46|618.58|0
1653679270000|2022-05-27 19:21:10|621.92|619.04|621.92|619.04|621.92|619.04|621.92|619.04|0
1653679280000|2022-05-27 19:21:20|622.15|619.27|621.69|618.81|622.15|619.27|621.69|618.81|0
1653679290000|2022-05-27 19:21:30|621.92|619.04|622.15|619.27|622.15|619.27|621.92|619.04|0
1653679300000|2022-05-27 19:21:40|622.37|619.49|622.6|619.72|622.6|619.72|622.37|619.49|0
1653679310000|2022-05-27 19:21:50|622.37|619.49|622.37|619.49|622.6|619.72|622.37|619.49|0
1653679320000|2022-05-27 19:22:00|622.15|619.27|621.92|619.04|622.15|619.27|621.92|619.04|0
1653679330000|2022-05-27 19:22:10|621.69|618.81|621.24|618.36|621.69|618.81|621.24|618.36|0
1653679340000|2022-05-27 19:22:20|621.01|618.13|620.78|617.9|621.01|618.13|620.78|617.9|0
1653679350000|2022-05-27 19:22:30|621.01|618.13|621.01|618.13|621.01|618.13|620.78|617.9|0
1653679360000|2022-05-27 19:22:40|621.24|618.36|620.55|617.67|621.24|618.36|620.55|617.67|0
1653679370000|2022-05-27 19:22:50|620.33|617.45|620.55|617.67|621.01|618.13|620.33|617.45|0
1653679390000|2022-05-27 19:23:10|620.44|617.56|620.33|617.45|620.55|617.67|620.33|617.45|0
1653679400000|2022-05-27 19:23:20|620.1|617.22|620.33|617.45|620.33|617.45|620.1|617.22|0
1653679410000|2022-05-27 19:23:30|619.87|616.99|620.1|617.22|620.1|617.22|619.87|616.99|0
1653679420000|2022-05-27 19:23:40|619.87|616.99|619.87|616.99|619.87|616.99|619.87|616.99|0
1653679430000|2022-05-27 19:23:50|619.64|616.76|619.64|616.76|619.87|616.99|619.42|616.54|0
1653679440000|2022-05-27 19:24:00|620.1|617.22|619.64|616.76|620.1|617.22|619.64|616.76|0
1653679450000|2022-05-27 19:24:10|619.87|616.99|620.1|617.22|620.1|617.22|619.87|616.99|0
1653679460000|2022-05-27 19:24:20|619.87|616.99|619.42|616.54|619.87|616.99|619.42|616.54|0
1653679470000|2022-05-27 19:24:30|619.64|616.76|619.19|616.31|619.64|616.76|618.73|615.85|0
1653679480000|2022-05-27 19:24:40|618.96|616.08|619.42|616.54|619.42|616.54|618.96|616.08|0
1653679490000|2022-05-27 19:24:50|619.19|616.31|618.96|616.08|619.19|616.31|618.96|616.08|0
1653679500000|2022-05-27 19:25:00|619.19|616.31|619.19|616.31|619.19|616.31|619.19|616.31|0
1653679510000|2022-05-27 19:25:10|618.96|616.08|618.51|615.63|618.96|616.08|618.51|615.63|0
1653679520000|2022-05-27 19:25:20|618.73|615.85|618.28|615.4|618.96|616.08|618.28|615.4|0
1653679540000|2022-05-27 19:25:40|618.05|615.17|618.28|615.4|618.28|615.4|618.05|615.17|0
1653679550000|2022-05-27 19:25:50|617.82|614.94|617.82|614.94|618.05|615.17|617.82|614.94|0
1653679560000|2022-05-27 19:26:00|618.05|615.17|618.05|615.17|618.05|615.17|617.82|614.94|0
1653679570000|2022-05-27 19:26:10|617.82|614.94|617.82|614.94|618.05|615.17|617.82|614.94|0
1653679580000|2022-05-27 19:26:20|618.05|615.17|618.05|615.17|618.51|615.63|618.05|615.17|0
1653679590000|2022-05-27 19:26:30|618.51|615.63|618.28|615.4|618.51|615.63|618.28|615.4|0
1653679600000|2022-05-27 19:26:40|618.51|615.63|618.28|615.4|618.51|615.63|618.28|615.4|0
1653679610000|2022-05-27 19:26:50|618.05|615.17|618.28|615.4|618.28|615.4|618.05|615.17|0
1653679620000|2022-05-27 19:27:00|618.05|615.17|618.51|615.63|618.51|615.63|618.05|615.17|0
1653679630000|2022-05-27 19:27:10|618.28|615.4|618.28|615.4|618.73|615.85|618.28|615.4|0
1653679640000|2022-05-27 19:27:20|618.73|615.85|617.98|615.1|618.96|616.08|617.98|615.1|0
1653679670000|2022-05-27 19:27:50|618.21|615.33|618.21|615.33|618.21|615.33|618.21|615.33|0
1653679680000|2022-05-27 19:28:00|617.98|615.1|617.76|614.88|617.98|615.1|617.53|614.65|0
1653679690000|2022-05-27 19:28:10|617.98|615.1|617.76|614.88|617.98|615.1|617.76|614.88|0
1653679700000|2022-05-27 19:28:20|617.53|614.65|617.76|614.88|617.76|614.88|617.53|614.65|0
1653679710000|2022-05-27 19:28:30|617.53|614.65|617.53|614.65|617.53|614.65|617.53|614.65|0
1653679720000|2022-05-27 19:28:40|617.98|615.1|617.53|614.65|617.98|615.1|617.53|614.65|0
1653679730000|2022-05-27 19:28:50|617.76|614.88|617.76|614.88|617.76|614.88|617.76|614.88|0
1653679740000|2022-05-27 19:29:00|617.53|614.65|617.76|614.88|617.76|614.88|617.53|614.65|0
1653679750000|2022-05-27 19:29:10|617.98|615.1|617.98|615.1|617.98|615.1|617.98|615.1|0
1653679760000|2022-05-27 19:29:20|618.21|615.33|617.53|614.65|618.21|615.33|617.53|614.65|0
1653679770000|2022-05-27 19:29:30|617.67|614.79|617.45|614.57|617.67|614.79|617.45|614.57|0
1653679780000|2022-05-27 19:29:40|617.22|614.34|617.9|615.02|617.9|615.02|617.22|614.34|0
1653679790000|2022-05-27 19:29:50|618.13|615.25|618.13|615.25|618.13|615.25|617.9|615.02|0
1653679800000|2022-05-27 19:30:00|618.36|615.48|617.68|614.8|618.36|615.48|617.68|614.8|0
1653679810000|2022-05-27 19:30:10|617.9|615.02|617.68|614.8|617.9|615.02|617.68|614.8|0
1653679820000|2022-05-27 19:30:20|617.45|614.57|616.99|614.11|617.45|614.57|616.99|614.11|0
1653679830000|2022-05-27 19:30:30|617.22|614.34|617.45|614.57|617.45|614.57|616.99|614.11|0
1653679840000|2022-05-27 19:30:40|617.22|614.34|617.9|615.02|617.9|615.02|617.22|614.34|0
1653679850000|2022-05-27 19:30:50|617.68|614.8|617.9|615.02|618.02|615.14|617.45|614.57|0
1653679860000|2022-05-27 19:31:00|617.68|614.8|617.34|614.46|617.68|614.8|617.34|614.46|0
1653679870000|2022-05-27 19:31:10|617.22|614.34|617.34|614.46|617.45|614.57|617.22|614.34|0
1653679880000|2022-05-27 19:31:20|617.22|614.34|616.77|613.89|617.22|614.34|616.77|613.89|0
1653679890000|2022-05-27 19:31:30|616.99|614.11|616.99|614.11|616.99|614.11|616.99|614.11|0
1653679900000|2022-05-27 19:31:40|616.77|613.89|617.22|614.34|617.22|614.34|616.77|613.89|0
1653679910000|2022-05-27 19:31:50|616.99|614.11|616.99|614.11|617.22|614.34|616.99|614.11|0
1653679920000|2022-05-27 19:32:00|616.77|613.89|617.45|614.57|617.45|614.57|616.77|613.89|0
1653679930000|2022-05-27 19:32:10|617.22|614.34|616.77|613.89|617.22|614.34|616.77|613.89|0
1653679940000|2022-05-27 19:32:20|616.54|613.66|616.77|613.89|616.99|614.11|616.54|613.66|0
1653679950000|2022-05-27 19:32:30|617.11|614.23|616.77|613.89|617.11|614.23|616.54|613.66|0
1653679960000|2022-05-27 19:32:40|616.54|613.66|616.77|613.89|616.77|613.89|616.54|613.66|0
1653679980000|2022-05-27 19:33:00|616.54|613.66|617.22|614.34|617.22|614.34|616.54|613.66|0
1653679990000|2022-05-27 19:33:10|616.99|614.11|616.54|613.66|616.99|614.11|616.54|613.66|0
1653680000000|2022-05-27 19:33:20|616.77|613.89|616.77|613.89|616.77|613.89|616.77|613.89|0
1653680010000|2022-05-27 19:33:30|616.99|614.11|616.77|613.89|617.22|614.34|616.77|613.89|0
1653680020000|2022-05-27 19:33:40|616.99|614.11|617.68|614.8|617.68|614.8|616.99|614.11|0
1653680030000|2022-05-27 19:33:50|617.9|615.02|619.04|616.16|619.04|616.16|617.9|615.02|0
1653680040000|2022-05-27 19:34:00|618.36|615.48|619.04|616.16|619.04|616.16|618.36|615.48|0
1653680050000|2022-05-27 19:34:10|619.27|616.39|619.5|616.62|619.5|616.62|619.27|616.39|0
1653680060000|2022-05-27 19:34:20|619.72|616.84|619.27|616.39|619.72|616.84|619.27|616.39|0
1653680070000|2022-05-27 19:34:30|619.5|616.62|619.04|616.16|619.5|616.62|619.04|616.16|0
1653680080000|2022-05-27 19:34:40|619.27|616.39|619.27|616.39|619.27|616.39|619.04|616.16|0
1653680090000|2022-05-27 19:34:50|619.72|616.84|619.95|617.07|619.95|617.07|619.5|616.62|0
1653680100000|2022-05-27 19:35:00|620.18|617.3|620.64|617.76|620.64|617.76|620.18|617.3|0
1653680110000|2022-05-27 19:35:10|620.18|617.3|620.86|617.98|620.86|617.98|620.18|617.3|0
1653680120000|2022-05-27 19:35:20|621.09|618.21|620.86|617.98|621.09|618.21|620.86|617.98|0
1653680130000|2022-05-27 19:35:30|621.32|618.44|621.78|618.9|621.78|618.9|621.32|618.44|0
1653680140000|2022-05-27 19:35:40|622|619.12|621.78|618.9|622|619.12|621.78|618.9|0
1653680150000|2022-05-27 19:35:50|622|619.12|622.23|619.35|622.46|619.58|622|619.12|0
1653680160000|2022-05-27 19:36:00|622|619.12|620.86|617.98|622|619.12|620.86|617.98|0
1653680170000|2022-05-27 19:36:10|621.09|618.21|621.09|618.21|621.32|618.44|621.09|618.21|0
1653680180000|2022-05-27 19:36:20|620.86|617.98|622|619.12|622|619.12|620.86|617.98|0
1653680190000|2022-05-27 19:36:30|622.23|619.35|622.69|619.81|622.69|619.81|622.23|619.35|0
1653680200000|2022-05-27 19:36:40|622.92|620.04|623.14|620.26|623.14|620.26|622.92|620.04|0
1653680210000|2022-05-27 19:36:50|623.37|620.49|623.6|620.72|624.06|621.18|623.37|620.49|0
1653680220000|2022-05-27 19:37:00|623.83|620.95|623.83|620.95|624.06|621.18|623.72|620.84|0
1653680230000|2022-05-27 19:37:10|623.6|620.72|623.37|620.49|623.6|620.72|623.37|620.49|0
1653680240000|2022-05-27 19:37:20|623.14|620.26|622.92|620.04|623.37|620.49|622.92|620.04|0
1653680250000|2022-05-27 19:37:30|623.37|620.49|623.37|620.49|623.83|620.95|623.37|620.49|0
1653680260000|2022-05-27 19:37:40|623.14|620.26|623.37|620.49|623.37|620.49|623.14|620.26|0
1653680270000|2022-05-27 19:37:50|623.14|620.26|623.14|620.26|623.6|620.72|623.14|620.26|0
1653680280000|2022-05-27 19:38:00|623.37|620.49|624.74|621.86|624.74|621.86|623.37|620.49|0
1653680290000|2022-05-27 19:38:10|624.51|621.63|624.28|621.4|624.74|621.86|624.28|621.4|0
1653680300000|2022-05-27 19:38:20|624.51|621.63|622.91|620.03|624.51|621.63|622.91|620.03|0
1653680310000|2022-05-27 19:38:30|623.14|620.26|623.14|620.26|623.37|620.49|623.14|620.26|0
1653680320000|2022-05-27 19:38:40|623.6|620.72|623.37|620.49|623.6|620.72|623.37|620.49|0
1653680330000|2022-05-27 19:38:50|622.91|620.03|622|619.12|622.91|620.03|622|619.12|0
1653680340000|2022-05-27 19:39:00|621.77|618.89|622|619.12|622|619.12|621.66|618.78|0
1653680350000|2022-05-27 19:39:10|621.77|618.89|622.69|619.81|622.69|619.81|621.77|618.89|0
1653680360000|2022-05-27 19:39:20|622.23|619.35|622.46|619.58|622.46|619.58|622.23|619.35|0
1653680370000|2022-05-27 19:39:30|622.23|619.35|621.77|618.89|622.23|619.35|621.77|618.89|0
1653680380000|2022-05-27 19:39:40|622|619.12|622|619.12|622|619.12|621.77|618.89|0
1653680390000|2022-05-27 19:39:50|621.89|619.01|622.35|619.47|622.35|619.47|621.89|619.01|0
1653680400000|2022-05-27 19:40:00|622.69|619.81|623.6|620.72|623.6|620.72|622.69|619.81|0
1653680410000|2022-05-27 19:40:10|624.06|621.18|623.14|620.26|624.06|621.18|623.14|620.26|0
1653680420000|2022-05-27 19:40:20|623.37|620.49|622.91|620.03|623.37|620.49|622.91|620.03|0
1653680430000|2022-05-27 19:40:30|623.14|620.26|622.46|619.58|623.14|620.26|622.46|619.58|0
1653680440000|2022-05-27 19:40:40|622.69|619.81|622.69|619.81|622.69|619.81|622.46|619.58|0
1653680450000|2022-05-27 19:40:50|622.8|619.92|622.69|619.81|622.8|619.92|622.46|619.58|0
1653680460000|2022-05-27 19:41:00|622.46|619.58|622.23|619.35|622.46|619.58|622.23|619.35|0
1653680470000|2022-05-27 19:41:10|622|619.12|622.12|619.24|622.23|619.35|622|619.12|0
1653680480000|2022-05-27 19:41:20|622|619.12|622.69|619.81|622.91|620.03|622|619.12|0
1653680490000|2022-05-27 19:41:30|622.46|619.58|622.23|619.35|622.46|619.58|622|619.12|0
1653680500000|2022-05-27 19:41:40|622|619.12|622.46|619.58|622.46|619.58|622|619.12|0
1653680510000|2022-05-27 19:41:50|622|619.12|622.23|619.35|622.23|619.35|622|619.12|0
1653680520000|2022-05-27 19:42:00|622|619.12|622.23|619.35|622.46|619.58|622|619.12|0
1653680530000|2022-05-27 19:42:10|622|619.12|622|619.12|622.23|619.35|622|619.12|0
1653680540000|2022-05-27 19:42:20|621.55|618.67|619.95|617.07|621.55|618.67|619.95|617.07|0
1653680550000|2022-05-27 19:42:30|620.18|617.3|620.41|617.53|620.86|617.98|620.18|617.3|0
1653680560000|2022-05-27 19:42:40|620.18|617.3|619.95|617.07|620.18|617.3|619.95|617.07|0
1653680570000|2022-05-27 19:42:50|619.72|616.84|620.18|617.3|620.18|617.3|619.72|616.84|0
1653680580000|2022-05-27 19:43:00|620.63|617.75|619.72|616.84|620.63|617.75|619.72|616.84|0
1653680590000|2022-05-27 19:43:10|619.95|617.07|619.27|616.39|619.95|617.07|619.27|616.39|0
1653680600000|2022-05-27 19:43:20|619.49|616.61|619.27|616.39|619.49|616.61|619.27|616.39|0
1653680610000|2022-05-27 19:43:30|619.04|616.16|619.27|616.39|619.27|616.39|619.04|616.16|0
1653680620000|2022-05-27 19:43:40|619.04|616.16|618.58|615.7|619.49|616.61|618.58|615.7|0
1653680630000|2022-05-27 19:43:50|619.04|616.16|618.81|615.93|619.04|616.16|618.81|615.93|0
1653680640000|2022-05-27 19:44:00|618.58|615.7|618.36|615.48|618.58|615.7|618.36|615.48|0
1653680650000|2022-05-27 19:44:10|618.58|615.7|618.81|615.93|618.81|615.93|618.58|615.7|0
1653680660000|2022-05-27 19:44:20|619.27|616.39|619.49|616.61|619.95|617.07|619.27|616.39|0
1653680670000|2022-05-27 19:44:30|619.72|616.84|619.49|616.61|619.72|616.84|619.49|616.61|0
1653680680000|2022-05-27 19:44:40|618.81|615.93|619.04|616.16|619.04|616.16|618.81|615.93|0
1653680690000|2022-05-27 19:44:50|618.81|615.93|618.58|615.7|618.81|615.93|618.36|615.48|0
1653680700000|2022-05-27 19:45:00|618.13|615.25|617.9|615.02|618.13|615.25|617.9|615.02|0
1653680710000|2022-05-27 19:45:10|618.36|615.48|618.58|615.7|618.58|615.7|618.13|615.25|0
1653680720000|2022-05-27 19:45:20|618.81|615.93|619.04|616.16|619.04|616.16|618.58|615.7|0
1653680730000|2022-05-27 19:45:30|619.72|616.84|619.72|616.84|620.18|617.3|619.72|616.84|0
1653680740000|2022-05-27 19:45:40|619.95|617.07|619.49|616.61|620.18|617.3|619.49|616.61|0
1653680750000|2022-05-27 19:45:50|619.72|616.84|619.95|617.07|619.95|617.07|619.49|616.61|0
1653680760000|2022-05-27 19:46:00|620.18|617.3|620.63|617.75|620.63|617.75|620.18|617.3|0
1653680770000|2022-05-27 19:46:10|621.32|618.44|621.77|618.89|621.77|618.89|621.32|618.44|0
1653680780000|2022-05-27 19:46:20|622.23|619.35|622.23|619.35|622.46|619.58|622.23|619.35|0
1653680790000|2022-05-27 19:46:30|622|619.12|622|619.12|622.46|619.58|622|619.12|0
1653680800000|2022-05-27 19:46:40|621.77|618.89|621.54|618.66|621.77|618.89|621.54|618.66|0
1653680810000|2022-05-27 19:46:50|621.32|618.44|621.54|618.66|621.54|618.66|621.32|618.44|0
1653680820000|2022-05-27 19:47:00|621.77|618.89|621.54|618.66|622.46|619.58|621.54|618.66|0
1653680830000|2022-05-27 19:47:10|622|619.12|622.23|619.35|622.23|619.35|622|619.12|0
1653680840000|2022-05-27 19:47:20|622.46|619.58|622.46|619.58|622.46|619.58|622.46|619.58|0
1653680850000|2022-05-27 19:47:30|622.23|619.35|622|619.12|622.23|619.35|622|619.12|0
1653680860000|2022-05-27 19:47:40|621.77|618.89|621.77|618.89|621.77|618.89|621.54|618.66|0
1653680870000|2022-05-27 19:47:50|621.54|618.66|621.77|618.89|621.77|618.89|621.54|618.66|0
1653680880000|2022-05-27 19:48:00|622|619.12|622|619.12|622|619.12|621.77|618.89|0
1653680890000|2022-05-27 19:48:10|622.12|619.24|621.77|618.89|622.12|619.24|621.77|618.89|0
1653680900000|2022-05-27 19:48:20|622|619.12|622|619.12|622.12|619.24|622|619.12|0
1653680910000|2022-05-27 19:48:30|621.77|618.89|621.77|618.89|622|619.12|621.77|618.89|0
1653680920000|2022-05-27 19:48:40|622|619.12|622|619.12|622|619.12|622|619.12|0
1653680930000|2022-05-27 19:48:50|621.77|618.89|622|619.12|622|619.12|621.77|618.89|0
1653680940000|2022-05-27 19:49:00|622.23|619.35|624.05|621.17|624.28|621.4|622.23|619.35|0
1653680950000|2022-05-27 19:49:10|624.28|621.4|623.37|620.49|624.28|621.4|623.37|620.49|0
1653680960000|2022-05-27 19:49:20|623.14|620.26|623.37|620.49|623.6|620.72|623.14|620.26|0
1653680970000|2022-05-27 19:49:30|623.6|620.72|623.14|620.26|623.6|620.72|623.14|620.26|0
1653680980000|2022-05-27 19:49:40|622.91|620.03|622.68|619.8|623.14|620.26|622.68|619.8|0
1653680990000|2022-05-27 19:49:50|622.23|619.35|621.77|618.89|622.23|619.35|621.77|618.89|0
1653681000000|2022-05-27 19:50:00|621.54|618.66|619.72|616.84|621.54|618.66|619.72|616.84|0
1653681010000|2022-05-27 19:50:10|619.49|616.61|618.58|615.7|619.49|616.61|618.58|615.7|0
1653681020000|2022-05-27 19:50:20|617.9|615.02|619.49|616.61|619.49|616.61|617.9|615.02|0
1653681030000|2022-05-27 19:50:30|619.27|616.39|620.86|617.98|620.86|617.98|619.27|616.39|0
1653681040000|2022-05-27 19:50:40|621.09|618.21|621.32|618.44|621.54|618.66|621.09|618.21|0
1653681050000|2022-05-27 19:50:50|621.66|618.78|622.46|619.58|622.46|619.58|621.66|618.78|0
1653681060000|2022-05-27 19:51:00|623.37|620.49|623.6|620.72|623.94|621.06|623.37|620.49|0
1653681070000|2022-05-27 19:51:10|623.37|620.49|623.6|620.72|623.83|620.95|623.37|620.49|0
1653681080000|2022-05-27 19:51:20|623.83|620.95|622|619.12|623.83|620.95|622|619.12|0
1653681090000|2022-05-27 19:51:30|622.68|619.8|622.91|620.03|623.37|620.49|622.68|619.8|0
1653681100000|2022-05-27 19:51:40|622.68|619.8|622|619.12|622.68|619.8|622|619.12|0
1653681110000|2022-05-27 19:51:50|622.23|619.35|621.32|618.44|622.23|619.35|621.32|618.44|0
1653681120000|2022-05-27 19:52:00|621.09|618.21|620.86|617.98|621.09|618.21|620.86|617.98|0
1653681130000|2022-05-27 19:52:10|621.09|618.21|621.32|618.44|621.32|618.44|621.09|618.21|0
1653681140000|2022-05-27 19:52:20|621.77|618.89|622|619.12|622.23|619.35|621.77|618.89|0
1653681150000|2022-05-27 19:52:30|621.77|618.89|622.91|620.03|622.91|620.03|621.77|618.89|0
1653681160000|2022-05-27 19:52:40|623.6|620.72|623.94|621.06|624.05|621.17|623.6|620.72|0
1653681170000|2022-05-27 19:52:50|623.6|620.72|623.82|620.94|624.05|621.17|623.6|620.72|0
1653681180000|2022-05-27 19:53:00|624.05|621.17|624.28|621.4|624.28|621.4|624.05|621.17|0
1653681190000|2022-05-27 19:53:10|624.05|621.17|624.51|621.63|624.51|621.63|624.05|621.17|0
1653681200000|2022-05-27 19:53:20|624.05|621.17|623.82|620.94|624.05|621.17|623.37|620.49|0
1653681210000|2022-05-27 19:53:30|623.6|620.72|622.68|619.8|623.6|620.72|622.68|619.8|0
1653681220000|2022-05-27 19:53:40|622.46|619.58|622|619.12|622.68|619.8|622|619.12|0
1653681230000|2022-05-27 19:53:50|621.77|618.89|621.32|618.44|621.77|618.89|621.32|618.44|0
1653681240000|2022-05-27 19:54:00|620.86|617.98|620.86|617.98|620.86|617.98|620.86|617.98|0
1653681250000|2022-05-27 19:54:10|621.32|618.44|620.63|617.75|621.54|618.66|620.63|617.75|0
1653681260000|2022-05-27 19:54:20|620.18|617.3|619.95|617.07|620.18|617.3|619.95|617.07|0
1653681270000|2022-05-27 19:54:30|620.18|617.3|620.4|617.52|620.4|617.52|620.18|617.3|0
1653681280000|2022-05-27 19:54:40|618.13|615.25|618.81|615.93|618.81|615.93|618.13|615.25|0
1653681290000|2022-05-27 19:54:50|618.58|615.7|618.58|615.7|619.04|616.16|618.35|615.47|0
1653681300000|2022-05-27 19:55:00|618.13|615.25|617.9|615.02|618.13|615.25|617.67|614.79|0
1653681310000|2022-05-27 19:55:10|617.67|614.79|617.44|614.56|617.67|614.79|617.22|614.34|0
1653681320000|2022-05-27 19:55:20|617.22|614.34|616.76|613.88|617.22|614.34|616.76|613.88|0
1653681330000|2022-05-27 19:55:30|616.99|614.11|616.76|613.88|616.99|614.11|616.53|613.65|0
1653681340000|2022-05-27 19:55:40|616.53|613.65|616.31|613.43|616.53|613.65|616.31|613.43|0
1653681350000|2022-05-27 19:55:50|616.53|613.65|616.31|613.43|616.76|613.88|616.31|613.43|0
1653681360000|2022-05-27 19:56:00|616.08|613.2|615.85|612.97|616.31|613.43|615.85|612.97|0
1653681370000|2022-05-27 19:56:10|615.62|612.74|615.62|612.74|615.62|612.74|615.4|612.52|0
1653681380000|2022-05-27 19:56:20|615.4|612.52|615.29|612.41|616.08|613.2|615.29|612.41|0
1653681390000|2022-05-27 19:56:30|615.17|612.29|614.94|612.06|615.17|612.29|614.94|612.06|0
1653681400000|2022-05-27 19:56:40|614.71|611.83|614.71|611.83|614.71|611.83|614.71|611.83|0
1653681410000|2022-05-27 19:56:50|614.49|611.61|614.03|611.15|614.49|611.61|614.03|611.15|0
1653681420000|2022-05-27 19:57:00|613.81|610.93|613.58|610.7|613.81|610.93|613.35|610.47|0
1653681430000|2022-05-27 19:57:10|613.81|610.93|613.81|610.93|613.81|610.93|613.58|610.7|0
1653681440000|2022-05-27 19:57:20|613.35|610.47|613.12|610.24|613.35|610.47|612.9|610.02|0
1653681450000|2022-05-27 19:57:30|613.35|610.47|613.58|610.7|613.58|610.7|612.67|609.79|0
1653681460000|2022-05-27 19:57:40|613.12|610.24|613.12|610.24|613.12|610.24|612.9|610.02|0
1653681470000|2022-05-27 19:57:50|613.35|610.47|613.58|610.7|613.58|610.7|612.9|610.02|0
1653681480000|2022-05-27 19:58:00|613.12|610.24|613.81|610.93|613.81|610.93|613.12|610.24|0
1653681490000|2022-05-27 19:58:10|613.58|610.7|614.03|611.15|614.49|611.61|613.58|610.7|0
1653681500000|2022-05-27 19:58:20|613.81|610.93|613.58|610.7|614.03|611.15|613.58|610.7|0
1653681510000|2022-05-27 19:58:30|613.12|610.24|613.35|610.47|613.35|610.47|613.12|610.24|0
1653681520000|2022-05-27 19:58:40|613.12|610.24|612.44|609.56|613.12|610.24|612.44|609.56|0
1653681530000|2022-05-27 19:58:50|612.9|610.02|612.9|610.02|612.9|610.02|612.22|609.34|0
1653681540000|2022-05-27 19:59:00|613.58|610.7|613.58|610.7|613.81|610.93|613.58|610.7|0
1653681550000|2022-05-27 19:59:10|613.12|610.24|612.67|609.79|613.35|610.47|612.67|609.79|0
1653681560000|2022-05-27 19:59:20|612.11|609.23|611.76|608.88|612.22|609.34|611.76|608.88|0
1653681570000|2022-05-27 19:59:30|611.53|608.65|611.53|608.65|611.76|608.88|611.53|608.65|0
1653681580000|2022-05-27 19:59:40|611.08|608.2|610.4|607.52|611.31|608.43|610.4|607.52|0
1653681590000|2022-05-27 19:59:50|609.95|607.07|610.17|607.29|610.4|607.52|609.95|607.07|0
1653681600000|2022-05-27 20:00:00|609.49|606.61|610.63|607.75|610.63|607.75|609.49|606.61|0
1653681610000|2022-05-27 20:00:10|610.17|607.29|608.81|605.93|610.63|607.75|608.81|605.93|0
1653681620000|2022-05-27 20:00:20|608.36|605.48|608.13|605.25|608.36|605.48|607.91|605.03|0
1653681630000|2022-05-27 20:00:30|608.59|605.71|609.27|606.39|609.27|606.39|608.59|605.71|0
1653681640000|2022-05-27 20:00:40|610.63|607.75|610.4|607.52|610.63|607.75|610.17|607.29|0
1653681650000|2022-05-27 20:00:50|610.17|607.29|610.63|607.75|610.63|607.75|610.17|607.29|0
1653681660000|2022-05-27 20:01:00|611.99|609.11|611.53|608.65|611.99|609.11|611.53|608.65|0
1653681670000|2022-05-27 20:01:10|611.31|608.43|610.17|607.29|611.31|608.43|610.17|607.29|0
1653681680000|2022-05-27 20:01:20|610.4|607.52|610.17|607.29|610.4|607.52|610.17|607.29|0
1653681690000|2022-05-27 20:01:30|609.72|606.84|610.17|607.29|610.17|607.29|609.72|606.84|0
1653681700000|2022-05-27 20:01:40|611.08|608.2|609.95|607.07|611.31|608.43|609.95|607.07|0
1653681710000|2022-05-27 20:01:50|610.17|607.29|610.63|607.75|610.63|607.75|609.95|607.07|0
1653681720000|2022-05-27 20:02:00|610.4|607.52|610.4|607.52|610.85|607.97|610.4|607.52|0
1653681730000|2022-05-27 20:02:10|610.85|607.97|610.63|607.75|610.85|607.97|610.63|607.75|0
1653681740000|2022-05-27 20:02:20|610.4|607.52|610.63|607.75|610.63|607.75|610.4|607.52|0
1653681750000|2022-05-27 20:02:30|611.08|608.2|610.85|607.97|611.08|608.2|610.85|607.97|0
1653681760000|2022-05-27 20:02:40|610.17|607.29|610.17|607.29|610.17|607.29|610.17|607.29|0
1653681770000|2022-05-27 20:02:50|610.4|607.52|610.17|607.29|610.4|607.52|610.17|607.29|0
1653681780000|2022-05-27 20:03:00|610.4|607.52|610.63|607.75|610.63|607.75|610.4|607.52|0
1653681790000|2022-05-27 20:03:10|610.4|607.52|610.63|607.75|610.63|607.75|610.4|607.52|0
1653681800000|2022-05-27 20:03:20|610.4|607.52|609.95|607.07|610.4|607.52|609.49|606.61|0
1653681810000|2022-05-27 20:03:30|610.4|607.52|610.4|607.52|610.4|607.52|609.95|607.07|0
1653681820000|2022-05-27 20:03:40|610.63|607.75|610.17|607.29|610.63|607.75|610.17|607.29|0
1653681830000|2022-05-27 20:03:50|609.95|607.07|609.49|606.61|609.95|607.07|609.49|606.61|0
1653681840000|2022-05-27 20:04:00|609.95|607.07|609.72|606.84|609.95|607.07|609.72|606.84|0
1653681850000|2022-05-27 20:04:10|609.49|606.61|609.27|606.39|609.72|606.84|609.27|606.39|0
1653681860000|2022-05-27 20:04:20|609.49|606.61|609.49|606.61|609.49|606.61|609.49|606.61|0
1653681870000|2022-05-27 20:04:30|609.72|606.84|609.95|607.07|609.95|607.07|609.72|606.84|0
1653681880000|2022-05-27 20:04:40|610.17|607.29|609.95|607.07|610.17|607.29|609.95|607.07|0
1653681890000|2022-05-27 20:04:50|610.17|607.29|609.95|607.07|610.17|607.29|609.95|607.07|0
1653681900000|2022-05-27 20:05:00|610.17|607.29|610.63|607.75|610.63|607.75|610.17|607.29|0
1653681910000|2022-05-27 20:05:10|610.17|607.29|610.4|607.52|610.4|607.52|609.95|607.07|0
1653681920000|2022-05-27 20:05:20|610.17|607.29|610.4|607.52|610.4|607.52|610.17|607.29|0
1653681930000|2022-05-27 20:05:30|610.63|607.75|610.52|607.64|610.63|607.75|610.52|607.64|0
1653681940000|2022-05-27 20:05:40|610.63|607.75|610.52|607.64|610.63|607.75|610.52|607.64|0
1653681950000|2022-05-27 20:05:50|610.63|607.75|610.85|607.97|610.85|607.97|610.63|607.75|0
1653681960000|2022-05-27 20:06:00|610.4|607.52|610.29|607.41|610.63|607.75|610.29|607.41|0
1653681970000|2022-05-27 20:06:10|610.17|607.29|609.95|607.07|610.17|607.29|609.95|607.07|0
1653681980000|2022-05-27 20:06:20|610.17|607.29|610.4|607.52|610.4|607.52|610.17|607.29|0
1653681990000|2022-05-27 20:06:30|610.17|607.29|610.17|607.29|610.17|607.29|610.17|607.29|0
1653682000000|2022-05-27 20:06:40|610.4|607.52|609.95|607.07|610.4|607.52|609.95|607.07|0
1653682010000|2022-05-27 20:06:50|609.72|606.84|609.95|607.07|609.95|607.07|609.72|606.84|0
1653682030000|2022-05-27 20:07:10|609.72|606.84|609.27|606.39|609.72|606.84|609.27|606.39|0
1653682040000|2022-05-27 20:07:20|609.16|606.28|609.16|606.28|609.16|606.28|609.16|606.28|0
1653682050000|2022-05-27 20:07:30|609.27|606.39|608.59|605.71|609.27|606.39|608.59|605.71|0
1653682060000|2022-05-27 20:07:40|608.81|605.93|608.59|605.71|608.81|605.93|608.59|605.71|0
1653682070000|2022-05-27 20:07:50|608.7|605.82|608.81|605.93|608.81|605.93|608.7|605.82|0
1653682080000|2022-05-27 20:08:00|608.7|605.82|608.48|605.6|608.7|605.82|608.36|605.48|0
1653682090000|2022-05-27 20:08:10|608.59|605.71|608.81|605.93|608.81|605.93|608.59|605.71|0
1653682100000|2022-05-27 20:08:20|609.04|606.16|609.49|606.61|609.49|606.61|609.04|606.16|0
1653682110000|2022-05-27 20:08:30|609.27|606.39|608.81|605.93|609.27|606.39|608.81|605.93|0
1653682120000|2022-05-27 20:08:40|608.59|605.71|608.36|605.48|608.59|605.71|608.36|605.48|0
1653682130000|2022-05-27 20:08:50|608.13|605.25|608.36|605.48|608.36|605.48|608.13|605.25|0
1653682140000|2022-05-27 20:09:00|608.59|605.71|608.36|605.48|608.59|605.71|608.36|605.48|0
1653682150000|2022-05-27 20:09:10|607.8|604.92|607|604.12|607.8|604.92|607|604.12|0
1653682160000|2022-05-27 20:09:20|607.45|604.57|606.89|604.01|607.45|604.57|606.89|604.01|0
1653682170000|2022-05-27 20:09:30|606.77|603.89|606.32|603.44|606.77|603.89|606.32|603.44|0
1653682180000|2022-05-27 20:09:40|605.87|602.99|606.09|603.21|606.09|603.21|605.87|602.99|0
1653682190000|2022-05-27 20:09:50|606.55|603.67|606.55|603.67|606.77|603.89|606.55|603.67|0
1653682200000|2022-05-27 20:10:00|606.89|604.01|606.09|603.21|607|604.12|606.09|603.21|0
1653682210000|2022-05-27 20:10:10|605.87|602.99|604.96|602.08|605.87|602.99|604.74|601.86|0
1653682220000|2022-05-27 20:10:20|605.64|602.76|604.96|602.08|606.09|603.21|604.96|602.08|0
1653682230000|2022-05-27 20:10:30|605.19|602.31|605.19|602.31|605.19|602.31|605.19|602.31|0
1653682240000|2022-05-27 20:10:40|605.42|602.54|605.87|602.99|605.87|602.99|605.19|602.31|0
1653682250000|2022-05-27 20:10:50|606.09|603.21|606.09|603.21|606.09|603.21|605.99|603.11|0
1653682260000|2022-05-27 20:11:00|605.64|602.76|605.64|602.76|605.64|602.76|605.64|602.76|0
1653682270000|2022-05-27 20:11:10|605.42|602.54|606.09|603.21|606.09|603.21|605.42|602.54|0
1653682280000|2022-05-27 20:11:20|605.87|602.99|605.87|602.99|605.87|602.99|605.87|602.99|0
1653682290000|2022-05-27 20:11:30|605.64|602.76|605.87|602.99|605.87|602.99|605.64|602.76|0
1653682300000|2022-05-27 20:11:40|606.09|603.21|606.21|603.33|606.21|603.33|606.09|603.21|0
1653682310000|2022-05-27 20:11:50|606.33|603.45|605.99|603.11|606.33|603.45|605.76|602.88|0
1653682320000|2022-05-27 20:12:00|606.1|603.22|606.21|603.33|606.21|603.33|605.99|603.11|0
1653682330000|2022-05-27 20:12:10|606.1|603.22|606.21|603.33|606.21|603.33|606.1|603.22|0
1653682340000|2022-05-27 20:12:20|606.1|603.22|606.21|603.33|606.21|603.33|605.99|603.11|0
1653682350000|2022-05-27 20:12:30|605.99|603.11|606.21|603.33|606.21|603.33|605.99|603.11|0
1653682360000|2022-05-27 20:12:40|605.99|603.11|605.76|602.88|605.99|603.11|605.53|602.65|0
1653682370000|2022-05-27 20:12:50|605.53|602.65|605.53|602.65|605.53|602.65|605.53|602.65|0
1653682380000|2022-05-27 20:13:00|605.76|602.88|605.76|602.88|605.99|603.11|605.76|602.88|0
1653682390000|2022-05-27 20:13:10|605.99|603.11|606.21|603.33|606.44|603.56|605.99|603.11|0
1653682400000|2022-05-27 20:13:20|606.44|603.56|606.44|603.56|606.44|603.56|606.44|603.56|0
1653682410000|2022-05-27 20:13:30|606.21|603.33|606.89|604.01|606.89|604.01|606.21|603.33|0
1653682420000|2022-05-27 20:13:40|606.66|603.78|606.66|603.78|606.89|604.01|606.66|603.78|0
1653682430000|2022-05-27 20:13:50|606.44|603.56|606.21|603.33|606.44|603.56|605.99|603.11|0
1653682440000|2022-05-27 20:14:00|605.99|603.11|605.99|603.11|605.99|603.11|605.99|603.11|0
1653682460000|2022-05-27 20:14:20|605.31|602.43|605.76|602.88|605.99|603.11|605.31|602.43|0
1653682470000|2022-05-27 20:14:30|605.31|602.43|606.21|603.33|606.21|603.33|605.31|602.43|0
1653682480000|2022-05-27 20:14:40|605.99|603.11|605.99|603.11|605.99|603.11|605.99|603.11|0
1653682490000|2022-05-27 20:14:50|605.76|602.88|605.99|603.11|605.99|603.11|605.76|602.88|0
1653682510000|2022-05-27 20:15:10|606.23|602.87|606|602.64|606.23|602.87|606|602.64|0
1653869840000|2022-05-30 00:17:20|601.82|598.46|601.59|598.23|601.82|598.46|601.59|598.23|0
1653869850000|2022-05-30 00:17:30|601.48|598.12|601.37|598.01|601.48|598.12|601.37|598.01|0
1653869860000|2022-05-30 00:17:40|601.59|598.23|601.59|598.23|601.59|598.23|601.59|598.23|0
1653869870000|2022-05-30 00:17:50|601.14|597.78|601.03|597.67|601.37|598.01|601.03|597.67|0
1653869880000|2022-05-30 00:18:00|601.14|597.78|601.59|598.23|601.59|598.23|601.14|597.78|0
1653869890000|2022-05-30 00:18:10|601.82|598.46|601.82|598.46|602.04|598.68|601.82|598.46|0
1653869900000|2022-05-30 00:18:20|602.27|598.91|601.59|598.23|602.27|598.91|601.59|598.23|0
1653869910000|2022-05-30 00:18:30|601.37|598.01|601.14|597.78|601.37|598.01|601.14|597.78|0
1653869930000|2022-05-30 00:18:50|601.03|597.67|601.37|598.01|601.37|598.01|601.03|597.67|0
1653869940000|2022-05-30 00:19:00|601.14|597.78|601.14|597.78|601.14|597.78|601.14|597.78|0
1653869950000|2022-05-30 00:19:10|601.03|597.67|600.92|597.56|601.03|597.67|600.92|597.56|0
1653869970000|2022-05-30 00:19:30|601.14|597.78|601.14|597.78|601.14|597.78|601.14|597.78|0
1653869980000|2022-05-30 00:19:40|601.37|598.01|601.37|598.01|601.37|598.01|601.37|598.01|0
1653869990000|2022-05-30 00:19:50|601.59|598.23|601.37|598.01|601.59|598.23|601.37|598.01|0
1653870000000|2022-05-30 00:20:00|601.26|597.9|601.14|597.78|601.26|597.9|601.14|597.78|0
1653870010000|2022-05-30 00:20:10|600.92|597.56|600.92|597.56|600.92|597.56|600.69|597.33|0
1653870020000|2022-05-30 00:20:20|601.14|597.78|600.92|597.56|601.14|597.78|600.92|597.56|0
1653870030000|2022-05-30 00:20:30|601.03|597.67|601.37|598.01|601.37|598.01|601.03|597.67|0
1653870040000|2022-05-30 00:20:40|601.59|598.23|601.48|598.12|601.59|598.23|601.48|598.12|0
1653870050000|2022-05-30 00:20:50|601.26|597.9|600.92|597.56|601.26|597.9|600.92|597.56|0
1653870060000|2022-05-30 00:21:00|601.03|597.67|600.81|597.45|601.03|597.67|600.81|597.45|0
1653870070000|2022-05-30 00:21:10|600.92|597.56|600.92|597.56|600.92|597.56|600.92|597.56|0
1653870080000|2022-05-30 00:21:20|600.69|597.33|600.47|597.11|600.69|597.33|600.47|597.11|0
1653870090000|2022-05-30 00:21:30|600.69|597.33|600.58|597.22|600.69|597.33|600.58|597.22|0
1653870100000|2022-05-30 00:21:40|600.46|597.1|600.69|597.33|600.69|597.33|600.46|597.1|0
1653870120000|2022-05-30 00:22:00|600.92|597.56|601.37|598.01|601.37|598.01|600.92|597.56|0
1653870130000|2022-05-30 00:22:10|601.48|598.12|601.37|598.01|601.59|598.23|601.37|598.01|0
1653870140000|2022-05-30 00:22:20|601.14|597.78|601.48|598.12|601.48|598.12|601.14|597.78|0
1653870150000|2022-05-30 00:22:30|601.14|597.78|600.92|597.56|601.14|597.78|600.92|597.56|0
1653870160000|2022-05-30 00:22:40|600.69|597.33|600.69|597.33|600.69|597.33|600.69|597.33|0
1653870170000|2022-05-30 00:22:50|600.24|596.88|600.01|596.65|600.24|596.88|600.01|596.65|0
1653870180000|2022-05-30 00:23:00|599.79|596.43|599.79|596.43|600.01|596.65|599.79|596.43|0
1653870190000|2022-05-30 00:23:10|600.01|596.65|599.46|596.1|600.01|596.65|599.46|596.1|0
1653870200000|2022-05-30 00:23:20|599.56|596.2|600.24|596.88|600.24|596.88|599.46|596.1|0
1653870210000|2022-05-30 00:23:30|600.36|597|600.24|596.88|600.36|597|600.24|596.88|0
1653870220000|2022-05-30 00:23:40|600.46|597.1|600.24|596.88|600.46|597.1|600.24|596.88|0
1653870230000|2022-05-30 00:23:50|600.46|597.1|600.24|596.88|600.46|597.1|600.24|596.88|0
1653870240000|2022-05-30 00:24:00|600.13|596.77|600.13|596.77|600.13|596.77|600.13|596.77|0
1653870250000|2022-05-30 00:24:10|600.01|596.65|599.56|596.2|600.01|596.65|599.56|596.2|0
1653870260000|2022-05-30 00:24:20|599.46|596.1|599.56|596.2|599.56|596.2|599.46|596.1|0
1653870270000|2022-05-30 00:24:30|599.79|596.43|600.01|596.65|600.01|596.65|599.79|596.43|0
1653870280000|2022-05-30 00:24:40|599.46|596.1|599.46|596.1|599.46|596.1|599.46|596.1|0
1653870290000|2022-05-30 00:24:50|599.56|596.2|599.56|596.2|599.56|596.2|599.46|596.1|0
1653870300000|2022-05-30 00:25:00|599.46|596.1|599.11|595.75|599.46|596.1|599.11|595.75|0
1653870310000|2022-05-30 00:25:10|599.23|595.87|599.11|595.75|599.23|595.87|599.11|595.75|0
1653870320000|2022-05-30 00:25:20|599.23|595.87|599.34|595.98|599.34|595.98|599.23|595.87|0
1653870330000|2022-05-30 00:25:30|599.11|595.75|599.01|595.65|599.11|595.75|598.66|595.3|0
1653870340000|2022-05-30 00:25:40|598.89|595.53|598.89|595.53|599.11|595.75|598.89|595.53|0
1653870350000|2022-05-30 00:25:50|598.66|595.3|598.66|595.3|598.66|595.3|598.66|595.3|0
1653870360000|2022-05-30 00:26:00|598.44|595.08|598.44|595.08|598.44|595.08|598.44|595.08|0
1653870370000|2022-05-30 00:26:10|598.66|595.3|598.66|595.3|598.66|595.3|598.66|595.3|0
1653870380000|2022-05-30 00:26:20|598.89|595.53|599.11|595.75|599.11|595.75|598.89|595.53|0
1653870390000|2022-05-30 00:26:30|599.56|596.2|599.56|596.2|599.56|596.2|599.56|596.2|0
1653870400000|2022-05-30 00:26:40|599.46|596.1|599.46|596.1|599.56|596.2|599.34|595.98|0
1653870410000|2022-05-30 00:26:50|599.56|596.2|599.91|596.55|600.01|596.65|599.56|596.2|0
1653870420000|2022-05-30 00:27:00|599.79|596.43|600.01|596.65|600.01|596.65|599.68|596.32|0
1653870430000|2022-05-30 00:27:10|600.24|596.88|600.24|596.88|600.24|596.88|600.24|596.88|0
1653870440000|2022-05-30 00:27:20|600.36|597|600.01|596.65|600.36|597|600.01|596.65|0
1653870450000|2022-05-30 00:27:30|599.79|596.43|599.68|596.32|599.79|596.43|599.68|596.32|0
1653870460000|2022-05-30 00:27:40|599.56|596.2|599.56|596.2|599.56|596.2|599.46|596.1|0
1653870470000|2022-05-30 00:27:50|599.16|595.8|599.06|595.7|599.16|595.8|599.06|595.7|0
1653870480000|2022-05-30 00:28:00|599.3|595.94|599.07|595.71|599.3|595.94|599.07|595.71|0
1653870490000|2022-05-30 00:28:10|599.44|596.08|597.66|594.3|599.66|596.3|597.66|594.3|0
1653870510000|2022-05-30 00:28:30|597.43|594.07|597.43|594.07|597.43|594.07|597.43|594.07|0
1653870520000|2022-05-30 00:28:40|597.55|594.19|597.55|594.19|597.55|594.19|597.55|594.19|0
1653870530000|2022-05-30 00:28:50|597.43|594.07|597.43|594.07|597.43|594.07|597.43|594.07|0
1653870540000|2022-05-30 00:29:00|596.98|593.62|596.98|593.62|596.98|593.62|596.98|593.62|0
1653870550000|2022-05-30 00:29:10|597.43|594.07|596.98|593.62|597.43|594.07|596.98|593.62|0
1653870560000|2022-05-30 00:29:20|597.09|593.73|597.43|594.07|597.43|594.07|596.98|593.62|0
1653870570000|2022-05-30 00:29:30|597.66|594.3|597.66|594.3|597.66|594.3|597.55|594.19|0
1653870580000|2022-05-30 00:29:40|597.77|594.41|597.66|594.3|597.77|594.41|597.66|594.3|0
1653870590000|2022-05-30 00:29:50|597.77|594.41|598|594.64|598|594.64|597.77|594.41|0
1653870600000|2022-05-30 00:30:00|598.33|594.97|598.11|594.75|598.33|594.97|597.88|594.52|0
1653870610000|2022-05-30 00:30:10|598.23|594.87|598.33|594.97|598.45|595.09|598.23|594.87|0
1653870620000|2022-05-30 00:30:20|598.56|595.2|598.45|595.09|598.56|595.2|598.45|595.09|0
1653870630000|2022-05-30 00:30:30|598.68|595.32|598.68|595.32|598.68|595.32|598.56|595.2|0
1653870640000|2022-05-30 00:30:40|598.79|595.43|598.56|595.2|598.79|595.43|598.56|595.2|0
1653870650000|2022-05-30 00:30:50|598.79|595.43|598.79|595.43|598.79|595.43|598.79|595.43|0
1653870660000|2022-05-30 00:31:00|598.68|595.32|598.79|595.43|598.79|595.43|598.45|595.09|0
1653870670000|2022-05-30 00:31:10|598.56|595.2|598.56|595.2|598.56|595.2|598.56|595.2|0
1653870680000|2022-05-30 00:31:20|598.79|595.43|598.56|595.2|598.79|595.43|598.56|595.2|0
1653870690000|2022-05-30 00:31:30|598.33|594.97|598.56|595.2|598.68|595.32|598.33|594.97|0
1653870710000|2022-05-30 00:31:50|598.79|595.43|598.79|595.43|598.79|595.43|598.79|595.43|0
1653870730000|2022-05-30 00:32:10|598.56|595.2|598.79|595.43|598.79|595.43|598.56|595.2|0
1653870750000|2022-05-30 00:32:30|598.56|595.2|598.56|595.2|598.56|595.2|598.56|595.2|0
1653870760000|2022-05-30 00:32:40|598.11|594.75|598.33|594.97|598.33|594.97|598.11|594.75|0
1653870770000|2022-05-30 00:32:50|598.11|594.75|598.11|594.75|598.11|594.75|598|594.64|0
1653870780000|2022-05-30 00:33:00|597.88|594.52|598.33|594.97|598.33|594.97|597.88|594.52|0
1653870790000|2022-05-30 00:33:10|598.45|595.09|598.79|595.43|598.79|595.43|598.45|595.09|0
1653870810000|2022-05-30 00:33:30|598.9|595.54|599.13|595.77|599.13|595.77|598.9|595.54|0
1653870820000|2022-05-30 00:33:40|599.24|595.88|599.24|595.88|599.24|595.88|599.24|595.88|0
1653870830000|2022-05-30 00:33:50|599.47|596.11|599.47|596.11|599.47|596.11|599.47|596.11|0
1653870840000|2022-05-30 00:34:00|599.69|596.33|599.47|596.11|599.69|596.33|599.47|596.11|0
1653870850000|2022-05-30 00:34:10|600.37|597.01|600.26|596.9|600.37|597.01|600.26|596.9|0
1653870860000|2022-05-30 00:34:20|600.37|597.01|600.72|597.36|600.72|597.36|600.14|596.78|0
1653870870000|2022-05-30 00:34:30|600.82|597.46|600.82|597.46|600.82|597.46|600.82|597.46|0
1653870880000|2022-05-30 00:34:40|601.05|597.69|600.94|597.58|601.05|597.69|600.94|597.58|0
1653870890000|2022-05-30 00:34:50|600.82|597.46|601.05|597.69|601.05|597.69|600.82|597.46|0
1653870900000|2022-05-30 00:35:00|601.28|597.92|601.28|597.92|601.28|597.92|601.28|597.92|0
1653870920000|2022-05-30 00:35:20|601.17|597.81|601.17|597.81|601.17|597.81|601.17|597.81|0
1653870930000|2022-05-30 00:35:30|601.05|597.69|601.28|597.92|601.28|597.92|601.05|597.69|0
1653870950000|2022-05-30 00:35:50|601.05|597.69|601.05|597.69|601.05|597.69|601.05|597.69|0
1653870960000|2022-05-30 00:36:00|601.17|597.81|601.73|598.37|601.96|598.6|601.17|597.81|0
1653870970000|2022-05-30 00:36:10|601.5|598.14|601.96|598.6|601.96|598.6|601.5|598.14|0
1653870980000|2022-05-30 00:36:20|602.18|598.82|602.18|598.82|602.18|598.82|602.18|598.82|0
1653870990000|2022-05-30 00:36:30|601.96|598.6|601.73|598.37|601.96|598.6|601.73|598.37|0
1653871000000|2022-05-30 00:36:40|601.5|598.14|601.28|597.92|601.5|598.14|601.28|597.92|0
1653871010000|2022-05-30 00:36:50|601.05|597.69|600.82|597.46|601.05|597.69|600.82|597.46|0
1653871020000|2022-05-30 00:37:00|600.6|597.24|600.6|597.24|600.6|597.24|600.6|597.24|0
1653871030000|2022-05-30 00:37:10|600.82|597.46|600.82|597.46|600.82|597.46|600.71|597.35|0
1653871040000|2022-05-30 00:37:20|600.6|597.24|599.92|596.56|600.6|597.24|599.92|596.56|0
1653871050000|2022-05-30 00:37:30|599.81|596.45|599.81|596.45|599.81|596.45|599.69|596.33|0
1653871060000|2022-05-30 00:37:40|599.46|596.1|599.69|596.33|599.69|596.33|599.46|596.1|0
1653871070000|2022-05-30 00:37:50|599.58|596.22|599.46|596.1|599.58|596.22|599.46|596.1|0
1653871100000|2022-05-30 00:38:20|599.24|595.88|598.56|595.2|599.24|595.88|598.56|595.2|0
1653871110000|2022-05-30 00:38:30|598.79|595.43|598.79|595.43|599.01|595.65|598.68|595.32|0
1653871130000|2022-05-30 00:38:50|599.01|595.65|599.01|595.65|599.01|595.65|598.78|595.42|0
1653871140000|2022-05-30 00:39:00|599.13|595.77|599.24|595.88|599.24|595.88|599.01|595.65|0
1653871150000|2022-05-30 00:39:10|599.46|596.1|599.92|596.56|599.92|596.56|599.46|596.1|0
1653871160000|2022-05-30 00:39:20|599.81|596.45|600.14|596.78|600.14|596.78|599.81|596.45|0
1653871170000|2022-05-30 00:39:30|600.03|596.67|599.92|596.56|600.03|596.67|599.92|596.56|0
1653871180000|2022-05-30 00:39:40|600.14|596.78|600.37|597.01|600.37|597.01|600.14|596.78|0
1653871190000|2022-05-30 00:39:50|600.6|597.24|600.37|597.01|600.6|597.24|600.37|597.01|0
1653871200000|2022-05-30 00:40:00|600.49|597.13|600.37|597.01|600.6|597.24|600.37|597.01|0
1653871210000|2022-05-30 00:40:10|600.14|596.78|600.26|596.9|600.26|596.9|600.14|596.78|0
1653871230000|2022-05-30 00:40:30|600.14|596.78|599.92|596.56|600.26|596.9|599.92|596.56|0
1653871240000|2022-05-30 00:40:40|600.03|596.67|600.26|596.9|600.26|596.9|600.03|596.67|0
1653871250000|2022-05-30 00:40:50|600.37|597.01|600.37|597.01|600.37|597.01|600.37|597.01|0
1653871260000|2022-05-30 00:41:00|600.6|597.24|600.6|597.24|600.6|597.24|600.6|597.24|0
1653871270000|2022-05-30 00:41:10|600.71|597.35|600.37|597.01|600.71|597.35|600.37|597.01|0
1653871280000|2022-05-30 00:41:20|600.6|597.24|600.14|596.78|600.6|597.24|600.14|596.78|0
1653871290000|2022-05-30 00:41:30|599.92|596.56|600.03|596.67|600.03|596.67|599.92|596.56|0
1653871300000|2022-05-30 00:41:40|599.92|596.56|600.14|596.78|600.14|596.78|599.92|596.56|0
1653871310000|2022-05-30 00:41:50|599.92|596.56|599.92|596.56|599.92|596.56|599.69|596.33|0
1653871320000|2022-05-30 00:42:00|600.14|596.78|600.14|596.78|600.14|596.78|600.14|596.78|0
1653871330000|2022-05-30 00:42:10|600.03|596.67|599.81|596.45|600.03|596.67|599.81|596.45|0
1653871340000|2022-05-30 00:42:20|599.58|596.22|599.92|596.56|599.92|596.56|599.46|596.1|0
1653871350000|2022-05-30 00:42:30|599.81|596.45|599.92|596.56|599.92|596.56|599.69|596.33|0
1653871360000|2022-05-30 00:42:40|599.81|596.45|599.81|596.45|599.81|596.45|599.81|596.45|0
1653871370000|2022-05-30 00:42:50|599.69|596.33|599.46|596.1|599.69|596.33|599.46|596.1|0
1653871380000|2022-05-30 00:43:00|599.35|595.99|599.24|595.88|599.35|595.99|599.24|595.88|0
1653871400000|2022-05-30 00:43:20|599.13|595.77|599.46|596.1|599.46|596.1|599.13|595.77|0
1653871410000|2022-05-30 00:43:30|599.13|595.77|599.01|595.65|599.13|595.77|599.01|595.65|0
1653871420000|2022-05-30 00:43:40|599.13|595.77|599.13|595.77|599.13|595.77|599.13|595.77|0
1653871430000|2022-05-30 00:43:50|599.01|595.65|599.13|595.77|599.13|595.77|598.9|595.54|0
1653871440000|2022-05-30 00:44:00|599.01|595.65|598.9|595.54|599.01|595.65|598.9|595.54|0
1653871450000|2022-05-30 00:44:10|598.78|595.42|598.56|595.2|598.78|595.42|598.56|595.2|0
1653871460000|2022-05-30 00:44:20|598.68|595.32|598.33|594.97|598.68|595.32|598.22|594.86|0
1653871470000|2022-05-30 00:44:30|598.56|595.2|598.56|595.2|598.56|595.2|598.56|595.2|0
1653871480000|2022-05-30 00:44:40|598.45|595.09|598.68|595.32|598.78|595.42|598.45|595.09|0
1653871490000|2022-05-30 00:44:50|598.78|595.42|598.78|595.42|598.78|595.42|598.68|595.32|0
1653871500000|2022-05-30 00:45:00|598.56|595.2|598.78|595.42|598.78|595.42|598.56|595.2|0
1653871510000|2022-05-30 00:45:10|598.56|595.2|598.78|595.42|598.78|595.42|598.56|595.2|0
1653871520000|2022-05-30 00:45:20|598.67|595.31|598.33|594.97|598.78|595.42|598.33|594.97|0
1653871530000|2022-05-30 00:45:30|598.67|595.31|597.65|594.29|598.67|595.31|597.65|594.29|0
1653871540000|2022-05-30 00:45:40|597.77|594.41|597.88|594.52|597.88|594.52|597.77|594.41|0
1653871550000|2022-05-30 00:45:50|597.77|594.41|597.88|594.52|597.88|594.52|597.77|594.41|0
1653871560000|2022-05-30 00:46:00|597.77|594.41|597.88|594.52|597.88|594.52|597.65|594.29|0
1653871570000|2022-05-30 00:46:10|598|594.64|597.88|594.52|598|594.64|597.88|594.52|0
1653871580000|2022-05-30 00:46:20|597.65|594.29|597.77|594.41|597.77|594.41|597.65|594.29|0
1653871590000|2022-05-30 00:46:30|597.88|594.52|597.88|594.52|597.88|594.52|597.88|594.52|0
1653871600000|2022-05-30 00:46:40|597.77|594.41|598|594.64|598|594.64|597.77|594.41|0
1653871610000|2022-05-30 00:46:50|598.1|594.74|597.88|594.52|598.1|594.74|597.77|594.41|0
1653871620000|2022-05-30 00:47:00|598|594.64|598.1|594.74|598.1|594.74|598|594.64|0
1653871630000|2022-05-30 00:47:10|597.77|594.41|597.65|594.29|597.77|594.41|597.65|594.29|0
1653871650000|2022-05-30 00:47:30|597.43|594.07|596.75|593.39|597.43|594.07|596.75|593.39|0
1653871660000|2022-05-30 00:47:40|596.29|592.93|596.64|593.28|596.64|593.28|596.29|592.93|0
1653871670000|2022-05-30 00:47:50|596.52|593.16|596.52|593.16|596.52|593.16|596.29|592.93|0
1653871680000|2022-05-30 00:48:00|596.64|593.28|596.41|593.05|596.64|593.28|596.29|592.93|0
1653871690000|2022-05-30 00:48:10|596.29|592.93|595.84|592.48|596.29|592.93|595.84|592.48|0
1653871700000|2022-05-30 00:48:20|595.96|592.6|596.07|592.71|596.07|592.71|595.96|592.6|0
1653871710000|2022-05-30 00:48:30|596.29|592.93|596.52|593.16|596.52|593.16|596.29|592.93|0
1653871720000|2022-05-30 00:48:40|596.97|593.61|596.97|593.61|596.97|593.61|596.97|593.61|0
1653871730000|2022-05-30 00:48:50|596.86|593.5|596.75|593.39|596.86|593.5|596.52|593.16|0
1653871740000|2022-05-30 00:49:00|596.64|593.28|596.75|593.39|596.75|593.39|596.29|592.93|0
1653871750000|2022-05-30 00:49:10|596.86|593.5|596.75|593.39|596.86|593.5|596.75|593.39|0
1653871760000|2022-05-30 00:49:20|596.86|593.5|596.97|593.61|596.97|593.61|596.86|593.5|0
1653871780000|2022-05-30 00:49:40|597.09|593.73|597.42|594.06|597.65|594.29|597.09|593.73|0
1653871790000|2022-05-30 00:49:50|597.54|594.18|597.42|594.06|597.65|594.29|597.42|594.06|0
1653871800000|2022-05-30 00:50:00|597.54|594.18|597.54|594.18|597.54|594.18|597.54|594.18|0
1653871810000|2022-05-30 00:50:10|597.42|594.06|597.88|594.52|597.88|594.52|597.42|594.06|0
1653871820000|2022-05-30 00:50:20|597.99|594.63|597.65|594.29|597.99|594.63|597.65|594.29|0
1653871830000|2022-05-30 00:50:30|597.77|594.41|597.77|594.41|597.77|594.41|597.77|594.41|0
1653871840000|2022-05-30 00:50:40|597.88|594.52|597.77|594.41|597.88|594.52|597.65|594.29|0
1653871850000|2022-05-30 00:50:50|597.88|594.52|597.77|594.41|597.88|594.52|597.65|594.29|0
1653871860000|2022-05-30 00:51:00|597.65|594.29|597.42|594.06|597.65|594.29|597.42|594.06|0
1653871870000|2022-05-30 00:51:10|597.65|594.29|597.65|594.29|597.65|594.29|597.65|594.29|0
1653871880000|2022-05-30 00:51:20|597.42|594.06|597.42|594.06|597.54|594.18|597.42|594.06|0
1653871890000|2022-05-30 00:51:30|597.54|594.18|597.99|594.63|597.99|594.63|597.54|594.18|0
1653871900000|2022-05-30 00:51:40|597.88|594.52|597.88|594.52|597.88|594.52|597.88|594.52|0
1653871910000|2022-05-30 00:51:50|597.65|594.29|597.42|594.06|597.65|594.29|597.42|594.06|0
1653871920000|2022-05-30 00:52:00|597.54|594.18|597.42|594.06|597.65|594.29|597.42|594.06|0
1653871940000|2022-05-30 00:52:20|597.32|593.96|597.32|593.96|597.42|594.06|597.32|593.96|0
1653871950000|2022-05-30 00:52:30|597.42|594.06|597.42|594.06|597.42|594.06|597.42|594.06|0
1653871970000|2022-05-30 00:52:50|597.32|593.96|597.2|593.84|597.42|594.06|597.2|593.84|0
1653871980000|2022-05-30 00:53:00|597.32|593.96|597.09|593.73|597.42|594.06|597.09|593.73|0
1653871990000|2022-05-30 00:53:10|597.2|593.84|597.2|593.84|597.2|593.84|597.2|593.84|0
1653872010000|2022-05-30 00:53:30|597.09|593.73|597.09|593.73|597.09|593.73|596.97|593.61|0
1653872020000|2022-05-30 00:53:40|596.97|593.61|596.86|593.5|596.97|593.61|596.86|593.5|0
1653872030000|2022-05-30 00:53:50|596.97|593.61|596.97|593.61|596.97|593.61|596.86|593.5|0
1653872040000|2022-05-30 00:54:00|596.86|593.5|596.75|593.39|596.86|593.5|596.75|593.39|0
1653872050000|2022-05-30 00:54:10|596.97|593.61|596.75|593.39|597.2|593.84|596.75|593.39|0
1653872060000|2022-05-30 00:54:20|596.97|593.61|596.75|593.39|596.97|593.61|596.75|593.39|0
1653872070000|2022-05-30 00:54:30|596.64|593.28|596.64|593.28|596.64|593.28|596.64|593.28|0
1653872080000|2022-05-30 00:54:40|596.52|593.16|596.07|592.71|596.52|593.16|596.07|592.71|0
1653872090000|2022-05-30 00:54:50|596.29|592.93|596.07|592.71|596.29|592.93|596.07|592.71|0
1653872100000|2022-05-30 00:55:00|596.29|592.93|596.29|592.93|596.29|592.93|596.07|592.71|0
1653872110000|2022-05-30 00:55:10|596.52|593.16|596.52|593.16|596.52|593.16|596.52|593.16|0
1653872120000|2022-05-30 00:55:20|596.75|593.39|596.75|593.39|596.86|593.5|596.75|593.39|0
1653872140000|2022-05-30 00:55:40|596.64|593.28|596.64|593.28|596.64|593.28|596.64|593.28|0
1653872150000|2022-05-30 00:55:50|596.75|593.39|596.64|593.28|596.75|593.39|596.52|593.16|0
1653872160000|2022-05-30 00:56:00|596.52|593.16|597.2|593.84|597.2|593.84|596.52|593.16|0
1653872170000|2022-05-30 00:56:10|597.31|593.95|597.54|594.18|597.54|594.18|597.31|593.95|0
1653872180000|2022-05-30 00:56:20|597.42|594.06|597.2|593.84|597.42|594.06|597.2|593.84|0
1653872190000|2022-05-30 00:56:30|597.31|593.95|597.2|593.84|597.31|593.95|597.2|593.84|0
1653872210000|2022-05-30 00:56:50|597.09|593.73|597.31|593.95|597.31|593.95|597.09|593.73|0
1653872220000|2022-05-30 00:57:00|597.42|594.06|597.31|593.95|597.42|594.06|597.31|593.95|0
1653872230000|2022-05-30 00:57:10|597.42|594.06|597.42|594.06|597.42|594.06|597.42|594.06|0
1653872250000|2022-05-30 00:57:30|597.2|593.84|597.2|593.84|597.2|593.84|597.2|593.84|0
1653872260000|2022-05-30 00:57:40|597.42|594.06|597.42|594.06|597.65|594.29|597.42|594.06|0
1653872270000|2022-05-30 00:57:50|598.1|594.74|598.1|594.74|598.1|594.74|598.1|594.74|0
1653872280000|2022-05-30 00:58:00|598.33|594.97|598.1|594.74|598.33|594.97|598.1|594.74|0
1653872290000|2022-05-30 00:58:10|598.33|594.97|597.88|594.52|598.33|594.97|597.88|594.52|0
1653872300000|2022-05-30 00:58:20|597.77|594.41|598.1|594.74|598.1|594.74|597.77|594.41|0
1653872320000|2022-05-30 00:58:40|598.22|594.86|597.88|594.52|598.22|594.86|597.88|594.52|0
1653872330000|2022-05-30 00:58:50|598.1|594.74|597.88|594.52|598.1|594.74|597.88|594.52|0
1653872350000|2022-05-30 00:59:10|597.54|594.18|597.42|594.06|597.54|594.18|597.42|594.06|0
1653872360000|2022-05-30 00:59:20|597.65|594.29|597.65|594.29|597.65|594.29|597.65|594.29|0
1653872370000|2022-05-30 00:59:30|597.77|594.41|597.42|594.06|597.88|594.52|597.42|594.06|0
1653872390000|2022-05-30 00:59:50|597.2|593.84|597.2|593.84|597.2|593.84|597.2|593.84|0
1653872400000|2022-05-30 01:00:00|597.42|594.06|597.88|594.52|597.88|594.52|597.42|594.06|0
1653872410000|2022-05-30 01:00:10|597.99|594.63|598.1|594.74|598.1|594.74|597.99|594.63|0
1653872420000|2022-05-30 01:00:20|598.22|594.86|598.33|594.97|598.33|594.97|598.22|594.86|0
1653872430000|2022-05-30 01:00:30|598.1|594.74|598.22|594.86|598.22|594.86|597.88|594.52|0
1653872440000|2022-05-30 01:00:40|598.33|594.97|598.1|594.74|598.33|594.97|598.1|594.74|0
1653872450000|2022-05-30 01:00:50|597.88|594.52|596.97|593.61|597.88|594.52|596.97|593.61|0
1653872460000|2022-05-30 01:01:00|596.74|593.38|596.52|593.16|596.74|593.38|596.52|593.16|0
1653872470000|2022-05-30 01:01:10|596.64|593.28|596.74|593.38|596.74|593.38|596.64|593.28|0
1653872480000|2022-05-30 01:01:20|596.86|593.5|596.86|593.5|596.86|593.5|596.74|593.38|0
1653872490000|2022-05-30 01:01:30|596.97|593.61|596.97|593.61|596.97|593.61|596.97|593.61|0
1653872500000|2022-05-30 01:01:40|597.2|593.84|597.2|593.84|597.2|593.84|597.2|593.84|0
1653872510000|2022-05-30 01:01:50|597.42|594.06|597.42|594.06|597.42|594.06|597.42|594.06|0
1653872520000|2022-05-30 01:02:00|597.2|593.84|597.2|593.84|597.2|593.84|597.2|593.84|0
1653872540000|2022-05-30 01:02:20|597.42|594.06|597.2|593.84|597.42|594.06|597.2|593.84|0
1653872550000|2022-05-30 01:02:30|597.09|593.73|596.74|593.38|597.09|593.73|596.74|593.38|0
1653872560000|2022-05-30 01:02:40|596.97|593.61|596.97|593.61|596.97|593.61|596.86|593.5|0
1653872580000|2022-05-30 01:03:00|597.09|593.73|597.09|593.73|597.09|593.73|597.09|593.73|0
1653872590000|2022-05-30 01:03:10|596.97|593.61|596.74|593.38|596.97|593.61|596.74|593.38|0
1653872610000|2022-05-30 01:03:30|596.52|593.16|596.52|593.16|596.52|593.16|596.52|593.16|0
1653872630000|2022-05-30 01:03:50|596.63|593.27|596.52|593.16|596.63|593.27|596.52|593.16|0
1653872640000|2022-05-30 01:04:00|596.63|593.27|596.52|593.16|596.63|593.27|596.52|593.16|0
1653872660000|2022-05-30 01:04:20|596.63|593.27|596.29|592.93|596.63|593.27|596.29|592.93|0
1653872670000|2022-05-30 01:04:30|596.06|592.7|596.06|592.7|596.06|592.7|596.06|592.7|0
1653872690000|2022-05-30 01:04:50|596.29|592.93|596.29|592.93|596.29|592.93|596.29|592.93|0
1653872700000|2022-05-30 01:05:00|596.52|593.16|596.74|593.38|596.74|593.38|596.52|593.16|0
1653872710000|2022-05-30 01:05:10|597.2|593.84|597.2|593.84|597.2|593.84|597.2|593.84|0
1653872730000|2022-05-30 01:05:30|597.31|593.95|597.31|593.95|597.42|594.06|597.31|593.95|0
1653872740000|2022-05-30 01:05:40|597.2|593.84|597.09|593.73|597.2|593.84|597.09|593.73|0
1653872750000|2022-05-30 01:05:50|596.97|593.61|597.09|593.73|597.09|593.73|596.86|593.5|0
1653872760000|2022-05-30 01:06:00|597.2|593.84|598.1|594.74|598.1|594.74|597.2|593.84|0
1653872770000|2022-05-30 01:06:10|597.77|594.41|597.54|594.18|597.77|594.41|597.42|594.06|0
1653872780000|2022-05-30 01:06:20|597.65|594.29|597.77|594.41|597.77|594.41|597.65|594.29|0
1653872790000|2022-05-30 01:06:30|597.65|594.29|597.87|594.51|597.87|594.51|597.65|594.29|0
1653872800000|2022-05-30 01:06:40|598.1|594.74|598.1|594.74|598.1|594.74|598.1|594.74|0
1653872810000|2022-05-30 01:06:50|597.87|594.51|597.87|594.51|597.87|594.51|597.87|594.51|0
1653872820000|2022-05-30 01:07:00|597.77|594.41|597.42|594.06|597.77|594.41|597.2|593.84|0
1653872830000|2022-05-30 01:07:10|597.2|593.84|597.42|594.06|597.42|594.06|597.09|593.73|0
1653872840000|2022-05-30 01:07:20|597.19|593.83|597.19|593.83|597.19|593.83|597.19|593.83|0
1653872850000|2022-05-30 01:07:30|597.42|594.06|597.54|594.18|597.54|594.18|597.42|594.06|0
1653872860000|2022-05-30 01:07:40|597.42|594.06|597.19|593.83|597.42|594.06|597.09|593.73|0
1653872870000|2022-05-30 01:07:50|596.97|593.61|597.09|593.73|597.19|593.83|596.97|593.61|0
1653872880000|2022-05-30 01:08:00|597.19|593.83|597.31|593.95|597.31|593.95|597.09|593.73|0
1653872890000|2022-05-30 01:08:10|597.65|594.29|598.33|594.97|598.33|594.97|597.65|594.29|0
1653872900000|2022-05-30 01:08:20|598.22|594.86|597.99|594.63|598.22|594.86|597.99|594.63|0
1653872910000|2022-05-30 01:08:30|597.87|594.51|598.1|594.74|598.1|594.74|597.87|594.51|0
1653872920000|2022-05-30 01:08:40|598.22|594.86|598.33|594.97|598.33|594.97|598.22|594.86|0
1653872930000|2022-05-30 01:08:50|598.55|595.19|599.91|596.55|600.14|596.78|598.55|595.19|0
1653872940000|2022-05-30 01:09:00|599.46|596.1|599.23|595.87|599.46|596.1|599.12|595.76|0
1653872950000|2022-05-30 01:09:10|599.12|595.76|599.12|595.76|599.46|596.1|599.12|595.76|0
1653872960000|2022-05-30 01:09:20|599|595.64|598.78|595.42|599|595.64|598.67|595.31|0
1653872970000|2022-05-30 01:09:30|598.33|594.97|598.44|595.08|598.44|595.08|598.33|594.97|0
1653872980000|2022-05-30 01:09:40|598.55|595.19|598.55|595.19|598.78|595.42|598.55|595.19|0
1653872990000|2022-05-30 01:09:50|597.54|594.18|597.19|593.83|597.54|594.18|597.19|593.83|0
1653873000000|2022-05-30 01:10:00|597.31|593.95|597.31|593.95|597.42|594.06|597.31|593.95|0
1653873010000|2022-05-30 01:10:10|597.42|594.06|597.54|594.18|597.54|594.18|597.42|594.06|0
1653873020000|2022-05-30 01:10:20|597.65|594.29|597.65|594.29|597.76|594.4|597.65|594.29|0
1653873030000|2022-05-30 01:10:30|597.54|594.18|597.87|594.51|597.87|594.51|597.54|594.18|0
1653873040000|2022-05-30 01:10:40|597.65|594.29|597.65|594.29|597.65|594.29|597.65|594.29|0
1653873050000|2022-05-30 01:10:50|597.87|594.51|597.87|594.51|597.87|594.51|597.87|594.51|0
1653873060000|2022-05-30 01:11:00|597.65|594.29|597.87|594.51|597.87|594.51|597.65|594.29|0
1653873070000|2022-05-30 01:11:10|597.76|594.4|597.54|594.18|597.76|594.4|597.54|594.18|0
1653873080000|2022-05-30 01:11:20|597.42|594.06|597.09|593.73|597.42|594.06|597.09|593.73|0
1653873090000|2022-05-30 01:11:30|597.19|593.83|597.09|593.73|597.19|593.83|597.09|593.73|0
1653873100000|2022-05-30 01:11:40|596.97|593.61|597.19|593.83|597.19|593.83|596.97|593.61|0
1653873110000|2022-05-30 01:11:50|596.52|593.16|594.71|591.35|596.63|593.27|594.71|591.35|0
1653873120000|2022-05-30 01:12:00|594.93|591.57|595.16|591.8|595.5|592.14|594.93|591.57|0
1653873130000|2022-05-30 01:12:10|594.93|591.57|595.5|592.14|595.5|592.14|594.93|591.57|0
1653873140000|2022-05-30 01:12:20|595.39|592.03|595.39|592.03|595.39|592.03|595.16|591.8|0
1653873150000|2022-05-30 01:12:30|595.28|591.92|595.39|592.03|595.39|592.03|595.28|591.92|0
1653873160000|2022-05-30 01:12:40|595.61|592.25|595.28|591.92|595.61|592.25|595.28|591.92|0
1653873170000|2022-05-30 01:12:50|595.16|591.8|595.84|592.48|595.84|592.48|595.16|591.8|0
1653873180000|2022-05-30 01:13:00|596.29|592.93|595.61|592.25|596.29|592.93|595.61|592.25|0
1653873190000|2022-05-30 01:13:10|595.73|592.37|596.06|592.7|596.06|592.7|595.73|592.37|0
1653873210000|2022-05-30 01:13:30|596.18|592.82|596.29|592.93|596.29|592.93|596.18|592.82|0
1653873220000|2022-05-30 01:13:40|595.95|592.59|596.29|592.93|596.29|592.93|595.95|592.59|0
1653873230000|2022-05-30 01:13:50|596.18|592.82|596.41|593.05|596.41|593.05|596.18|592.82|0
1653873240000|2022-05-30 01:14:00|596.52|593.16|596.52|593.16|596.52|593.16|596.52|593.16|0
1653873250000|2022-05-30 01:14:10|596.74|593.38|596.74|593.38|596.74|593.38|596.74|593.38|0
1653873260000|2022-05-30 01:14:20|596.52|593.16|596.52|593.16|596.74|593.38|596.52|593.16|0
1653873270000|2022-05-30 01:14:30|596.29|592.93|596.18|592.82|596.29|592.93|596.06|592.7|0
1653873280000|2022-05-30 01:14:40|596.06|592.7|595.5|592.14|596.06|592.7|595.5|592.14|0
1653873290000|2022-05-30 01:14:50|595.61|592.25|595.61|592.25|595.61|592.25|595.61|592.25|0
1653873300000|2022-05-30 01:15:00|595.16|591.8|595.73|592.37|595.73|592.37|595.16|591.8|0
1653873310000|2022-05-30 01:15:10|595.84|592.48|595.95|592.59|596.06|592.7|595.84|592.48|0
1653873320000|2022-05-30 01:15:20|595.73|592.37|595.84|592.48|595.95|592.59|595.73|592.37|0
1653873330000|2022-05-30 01:15:30|595.95|592.59|595.38|592.02|595.95|592.59|595.38|592.02|0
1653873340000|2022-05-30 01:15:40|595.61|592.25|595.38|592.02|595.61|592.25|595.16|591.8|0
1653873350000|2022-05-30 01:15:50|595.61|592.25|595.61|592.25|595.61|592.25|595.61|592.25|0
1653873360000|2022-05-30 01:16:00|595.73|592.37|595.61|592.25|595.84|592.48|595.61|592.25|0
1653873370000|2022-05-30 01:16:10|595.73|592.37|595.61|592.25|595.95|592.59|595.61|592.25|0
1653873380000|2022-05-30 01:16:20|595.73|592.37|596.18|592.82|596.18|592.82|595.73|592.37|0
1653873390000|2022-05-30 01:16:30|596.06|592.7|595.95|592.59|596.06|592.7|595.95|592.59|0
1653873400000|2022-05-30 01:16:40|595.84|592.48|595.61|592.25|595.84|592.48|595.61|592.25|0
1653873410000|2022-05-30 01:16:50|595.84|592.48|595.16|591.8|595.84|592.48|595.16|591.8|0
1653873420000|2022-05-30 01:17:00|595.5|592.14|595.38|592.02|595.5|592.14|595.28|591.92|0
1653873430000|2022-05-30 01:17:10|595.5|592.14|595.38|592.02|595.5|592.14|595.28|591.92|0
1653873440000|2022-05-30 01:17:20|595.61|592.25|595.73|592.37|595.73|592.37|595.5|592.14|0
1653873450000|2022-05-30 01:17:30|595.61|592.25|595.61|592.25|595.73|592.37|595.61|592.25|0
1653873460000|2022-05-30 01:17:40|595.73|592.37|595.84|592.48|595.84|592.48|595.61|592.25|0
1653873470000|2022-05-30 01:17:50|595.95|592.59|595.84|592.48|595.95|592.59|595.84|592.48|0
1653873480000|2022-05-30 01:18:00|595.95|592.59|595.61|592.25|595.95|592.59|595.61|592.25|0
1653873490000|2022-05-30 01:18:10|595.73|592.37|595.61|592.25|595.73|592.37|595.61|592.25|0
1653873500000|2022-05-30 01:18:20|595.38|592.02|595.38|592.02|595.38|592.02|595.38|592.02|0
1653873510000|2022-05-30 01:18:30|595.28|591.92|595.38|592.02|595.38|592.02|595.28|591.92|0
1653873520000|2022-05-30 01:18:40|595.28|591.92|595.16|591.8|595.28|591.92|594.93|591.57|0
1653873530000|2022-05-30 01:18:50|595.28|591.92|595.16|591.8|595.28|591.92|595.16|591.8|0
1653873540000|2022-05-30 01:19:00|595.05|591.69|595.28|591.92|595.28|591.92|594.93|591.57|0
1653873550000|2022-05-30 01:19:10|595.16|591.8|594.93|591.57|595.16|591.8|594.93|591.57|0
1653873560000|2022-05-30 01:19:20|595.05|591.69|595.16|591.8|595.16|591.8|594.93|591.57|0
1653873570000|2022-05-30 01:19:30|595.38|592.02|595.28|591.92|595.38|592.02|595.28|591.92|0
1653873580000|2022-05-30 01:19:40|595.38|592.02|595.16|591.8|595.38|592.02|595.16|591.8|0
1653873590000|2022-05-30 01:19:50|595.5|592.14|594.93|591.57|595.5|592.14|594.93|591.57|0
1653873600000|2022-05-30 01:20:00|594.71|591.35|594.71|591.35|594.82|591.46|594.71|591.35|0
1653873610000|2022-05-30 01:20:10|594.93|591.57|594.93|591.57|595.05|591.69|594.93|591.57|0
1653873620000|2022-05-30 01:20:20|594.82|591.46|594.93|591.57|594.93|591.57|594.82|591.46|0
1653873630000|2022-05-30 01:20:30|594.71|591.35|594.6|591.24|594.71|591.35|594.6|591.24|0
1653873640000|2022-05-30 01:20:40|594.71|591.35|594.71|591.35|594.82|591.46|594.71|591.35|0
1653873650000|2022-05-30 01:20:50|594.48|591.12|594.71|591.35|594.71|591.35|594.48|591.12|0
1653873660000|2022-05-30 01:21:00|594.82|591.46|594.71|591.35|594.82|591.46|594.48|591.12|0
1653873670000|2022-05-30 01:21:10|594.82|591.46|595.16|591.8|595.16|591.8|594.82|591.46|0
1653873680000|2022-05-30 01:21:20|595.38|592.02|595.84|592.48|595.84|592.48|595.38|592.02|0
1653873690000|2022-05-30 01:21:30|595.38|592.02|595.61|592.25|595.61|592.25|595.38|592.02|0
1653873700000|2022-05-30 01:21:40|595.84|592.48|595.84|592.48|595.84|592.48|595.73|592.37|0
1653873720000|2022-05-30 01:22:00|595.38|592.02|595.38|592.02|595.61|592.25|595.38|592.02|0
1653873730000|2022-05-30 01:22:10|595.5|592.14|595.73|592.37|595.73|592.37|595.5|592.14|0
1653873740000|2022-05-30 01:22:20|595.61|592.25|596.06|592.7|596.06|592.7|595.61|592.25|0
1653873750000|2022-05-30 01:22:30|595.84|592.48|595.84|592.48|595.84|592.48|595.73|592.37|0
1653873760000|2022-05-30 01:22:40|595.61|592.25|595.83|592.47|595.83|592.47|595.61|592.25|0
1653873770000|2022-05-30 01:22:50|595.95|592.59|596.06|592.7|596.06|592.7|595.95|592.59|0
1653873780000|2022-05-30 01:23:00|596.29|592.93|595.95|592.59|596.29|592.93|595.83|592.47|0
1653873790000|2022-05-30 01:23:10|595.83|592.47|595.83|592.47|595.95|592.59|595.83|592.47|0
1653873800000|2022-05-30 01:23:20|596.06|592.7|595.83|592.47|596.06|592.7|595.83|592.47|0
1653873810000|2022-05-30 01:23:30|595.61|592.25|595.61|592.25|595.61|592.25|595.61|592.25|0
1653873820000|2022-05-30 01:23:40|595.73|592.37|595.61|592.25|595.73|592.37|595.5|592.14|0
1653873830000|2022-05-30 01:23:50|595.5|592.14|595.38|592.02|595.61|592.25|595.38|592.02|0
1653873840000|2022-05-30 01:24:00|595.16|591.8|595.16|591.8|595.16|591.8|595.16|591.8|0
1653873860000|2022-05-30 01:24:20|595.05|591.69|595.61|592.25|595.61|592.25|595.05|591.69|0
1653873870000|2022-05-30 01:24:30|595.83|592.47|595.61|592.25|595.83|592.47|595.61|592.25|0
1653873880000|2022-05-30 01:24:40|595.83|592.47|595.61|592.25|595.83|592.47|595.61|592.25|0
1653873890000|2022-05-30 01:24:50|595.5|592.14|595.5|592.14|595.61|592.25|595.38|592.02|0
1653873900000|2022-05-30 01:25:00|595.73|592.37|595.38|592.02|595.73|592.37|595.38|592.02|0
1653873910000|2022-05-30 01:25:10|595.5|592.14|595.61|592.25|595.61|592.25|595.5|592.14|0
1653873920000|2022-05-30 01:25:20|595.5|592.14|595.61|592.25|595.61|592.25|595.38|592.02|0
1653873930000|2022-05-30 01:25:30|595.5|592.14|595.5|592.14|595.5|592.14|595.5|592.14|0
1653873940000|2022-05-30 01:25:40|595.73|592.37|595.73|592.37|595.73|592.37|595.73|592.37|0
1653873950000|2022-05-30 01:25:50|595.83|592.47|595.83|592.47|595.83|592.47|595.83|592.47|0
1653873960000|2022-05-30 01:26:00|595.95|592.59|596.06|592.7|596.06|592.7|595.95|592.59|0
1653873980000|2022-05-30 01:26:20|595.83|592.47|595.95|592.59|595.95|592.59|595.83|592.47|0
1653873990000|2022-05-30 01:26:30|595.83|592.47|595.73|592.37|595.95|592.59|595.73|592.37|0
1653874000000|2022-05-30 01:26:40|595.83|592.47|595.83|592.47|595.83|592.47|595.83|592.47|0
1653874010000|2022-05-30 01:26:50|595.73|592.37|595.73|592.37|595.73|592.37|595.61|592.25|0
1653874020000|2022-05-30 01:27:00|595.83|592.47|595.83|592.47|595.83|592.47|595.83|592.47|0
1653874040000|2022-05-30 01:27:20|595.73|592.37|595.5|592.14|595.73|592.37|595.5|592.14|0
1653874050000|2022-05-30 01:27:30|595.38|592.02|595.38|592.02|595.5|592.14|595.38|592.02|0
1653874060000|2022-05-30 01:27:40|595.83|592.47|595.61|592.25|595.83|592.47|595.61|592.25|0
1653874080000|2022-05-30 01:28:00|595.5|592.14|595.5|592.14|595.5|592.14|595.5|592.14|0
1653874090000|2022-05-30 01:28:10|595.61|592.25|595.61|592.25|595.61|592.25|595.61|592.25|0
1653874110000|2022-05-30 01:28:30|595.95|592.59|595.73|592.37|595.95|592.59|595.73|592.37|0
1653874120000|2022-05-30 01:28:40|595.5|592.14|595.5|592.14|595.5|592.14|595.5|592.14|0
1653874130000|2022-05-30 01:28:50|595.61|592.25|595.5|592.14|595.61|592.25|595.5|592.14|0
1653874140000|2022-05-30 01:29:00|595.38|592.02|595.83|592.47|595.83|592.47|595.27|591.91|0
1653874150000|2022-05-30 01:29:10|595.73|592.37|595.5|592.14|595.73|592.37|595.5|592.14|0
1653874160000|2022-05-30 01:29:20|595.38|592.02|595.61|592.25|595.61|592.25|595.38|592.02|0
1653874170000|2022-05-30 01:29:30|595.73|592.37|595.73|592.37|595.73|592.37|595.73|592.37|0
1653874180000|2022-05-30 01:29:40|595.61|592.25|595.61|592.25|595.61|592.25|595.61|592.25|0
1653874190000|2022-05-30 01:29:50|595.83|592.47|595.83|592.47|595.83|592.47|595.83|592.47|0
1653874200000|2022-05-30 01:30:00|595.61|592.25|594.93|591.57|595.61|592.25|594.93|591.57|0
1653874210000|2022-05-30 01:30:10|595.16|591.8|595.16|591.8|595.16|591.8|594.93|591.57|0
1653874220000|2022-05-30 01:30:20|595.05|591.69|594.48|591.12|595.05|591.69|594.48|591.12|0
1653874230000|2022-05-30 01:30:30|594.7|591.34|594.7|591.34|594.7|591.34|594.6|591.24|0
1653874240000|2022-05-30 01:30:40|594.82|591.46|594.93|591.57|594.93|591.57|594.82|591.46|0
1653874250000|2022-05-30 01:30:50|595.05|591.69|595.27|591.91|595.27|591.91|595.05|591.69|0
1653874260000|2022-05-30 01:31:00|595.16|591.8|595.72|592.36|595.72|592.36|595.16|591.8|0
1653874270000|2022-05-30 01:31:10|595.83|592.47|595.38|592.02|595.83|592.47|595.38|592.02|0
1653874280000|2022-05-30 01:31:20|595.16|591.8|595.16|591.8|595.38|592.02|595.16|591.8|0
1653874290000|2022-05-30 01:31:30|594.93|591.57|594.7|591.34|594.93|591.57|594.7|591.34|0
1653874300000|2022-05-30 01:31:40|594.82|591.46|594.82|591.46|594.82|591.46|594.82|591.46|0
1653874310000|2022-05-30 01:31:50|594.93|591.57|595.16|591.8|595.16|591.8|594.93|591.57|0
1653874320000|2022-05-30 01:32:00|595.05|591.69|595.05|591.69|595.16|591.8|594.93|591.57|0
1653874330000|2022-05-30 01:32:10|594.93|591.57|595.15|591.79|595.15|591.79|594.93|591.57|0
1653874350000|2022-05-30 01:32:30|595.38|592.02|595.38|592.02|595.38|592.02|595.38|592.02|0
1653874360000|2022-05-30 01:32:40|595.15|591.79|595.38|592.02|595.38|592.02|595.15|591.79|0
1653874370000|2022-05-30 01:32:50|595.61|592.25|595.61|592.25|595.61|592.25|595.61|592.25|0
1653874380000|2022-05-30 01:33:00|595.83|592.47|595.83|592.47|595.83|592.47|595.83|592.47|0
1653874390000|2022-05-30 01:33:10|596.06|592.7|595.95|592.59|596.06|592.7|595.95|592.59|0
1653874400000|2022-05-30 01:33:20|596.06|592.7|596.28|592.92|596.28|592.92|596.06|592.7|0
1653874410000|2022-05-30 01:33:30|596.06|592.7|596.18|592.82|596.18|592.82|596.06|592.7|0
1653874420000|2022-05-30 01:33:40|596.06|592.7|596.06|592.7|596.06|592.7|596.06|592.7|0
1653874430000|2022-05-30 01:33:50|596.18|592.82|596.06|592.7|596.18|592.82|596.06|592.7|0
1653874440000|2022-05-30 01:34:00|595.83|592.47|595.61|592.25|595.83|592.47|595.61|592.25|0
1653874450000|2022-05-30 01:34:10|595.38|592.02|595.95|592.59|595.95|592.59|595.38|592.02|0
1653874460000|2022-05-30 01:34:20|596.06|592.7|596.06|592.7|596.06|592.7|595.95|592.59|0
1653874470000|2022-05-30 01:34:30|595.83|592.47|595.83|592.47|595.83|592.47|595.83|592.47|0
1653874480000|2022-05-30 01:34:40|595.95|592.59|596.06|592.7|596.06|592.7|595.95|592.59|0
1653874490000|2022-05-30 01:34:50|595.83|592.47|595.61|592.25|595.83|592.47|595.61|592.25|0
1653874500000|2022-05-30 01:35:00|595.83|592.47|595.38|592.02|595.83|592.47|595.38|592.02|0
1653874510000|2022-05-30 01:35:10|595.15|591.79|595.27|591.91|595.27|591.91|595.15|591.79|0
1653874520000|2022-05-30 01:35:20|595.15|591.79|594.93|591.57|595.15|591.79|594.93|591.57|0
1653874530000|2022-05-30 01:35:30|595.15|591.79|595.05|591.69|595.15|591.79|595.05|591.69|0
1653874540000|2022-05-30 01:35:40|594.93|591.57|594.82|591.46|594.93|591.57|594.7|591.34|0
1653874550000|2022-05-30 01:35:50|594.93|591.57|595.61|592.25|595.61|592.25|594.93|591.57|0
1653874560000|2022-05-30 01:36:00|595.72|592.36|595.83|592.47|595.83|592.47|595.72|592.36|0
1653874570000|2022-05-30 01:36:10|595.61|592.25|595.61|592.25|595.61|592.25|595.38|592.02|0
1653874580000|2022-05-30 01:36:20|595.38|592.02|595.38|592.02|595.38|592.02|595.38|592.02|0
1653874590000|2022-05-30 01:36:30|595.15|591.79|595.05|591.69|595.15|591.79|595.05|591.69|0
1653874600000|2022-05-30 01:36:40|594.93|591.57|594.93|591.57|594.93|591.57|594.93|591.57|0
1653874610000|2022-05-30 01:36:50|595.05|591.69|594.93|591.57|595.15|591.79|594.93|591.57|0
1653874620000|2022-05-30 01:37:00|595.05|591.69|594.93|591.57|595.05|591.69|594.93|591.57|0
1653874630000|2022-05-30 01:37:10|594.7|591.34|594.48|591.12|594.7|591.34|594.48|591.12|0
1653874640000|2022-05-30 01:37:20|594.7|591.34|594.48|591.12|594.82|591.46|594.48|591.12|0
1653874650000|2022-05-30 01:37:30|594.25|590.89|594.48|591.12|594.48|591.12|594.25|590.89|0
1653874660000|2022-05-30 01:37:40|594.7|591.34|594.48|591.12|594.7|591.34|594.48|591.12|0
1653874670000|2022-05-30 01:37:50|594.59|591.23|594.82|591.46|594.82|591.46|594.59|591.23|0
1653874680000|2022-05-30 01:38:00|594.93|591.57|594.93|591.57|594.93|591.57|594.93|591.57|0
1653874690000|2022-05-30 01:38:10|594.7|591.34|594.7|591.34|594.7|591.34|594.48|591.12|0
1653874700000|2022-05-30 01:38:20|594.93|591.57|595.15|591.79|595.15|591.79|594.93|591.57|0
1653874710000|2022-05-30 01:38:30|595.38|592.02|595.38|592.02|595.38|592.02|595.38|592.02|0
1653874720000|2022-05-30 01:38:40|595.5|592.14|595.5|592.14|595.5|592.14|595.5|592.14|0
1653874730000|2022-05-30 01:38:50|595.38|592.02|595.38|592.02|595.38|592.02|595.38|592.02|0
1653874740000|2022-05-30 01:39:00|595.27|591.91|595.27|591.91|595.27|591.91|595.27|591.91|0
1653874750000|2022-05-30 01:39:10|595.15|591.79|595.15|591.79|595.15|591.79|595.15|591.79|0
1653874760000|2022-05-30 01:39:20|595.04|591.68|594.93|591.57|595.04|591.68|594.93|591.57|0
1653874770000|2022-05-30 01:39:30|595.04|591.68|594.93|591.57|595.04|591.68|594.93|591.57|0
1653874780000|2022-05-30 01:39:40|594.82|591.46|594.7|591.34|594.93|591.57|594.7|591.34|0
1653874800000|2022-05-30 01:40:00|594.48|591.12|594.25|590.89|594.48|591.12|594.02|590.66|0
1653874810000|2022-05-30 01:40:10|594.14|590.78|594.25|590.89|594.25|590.89|594.14|590.78|0
1653874820000|2022-05-30 01:40:20|594.02|590.66|594.25|590.89|594.25|590.89|594.02|590.66|0
1653874830000|2022-05-30 01:40:30|594.02|590.66|593.92|590.56|594.02|590.66|593.8|590.44|0
1653874840000|2022-05-30 01:40:40|593.8|590.44|593.8|590.44|593.8|590.44|593.8|590.44|0
1653874850000|2022-05-30 01:40:50|594.02|590.66|594.25|590.89|594.25|590.89|594.02|590.66|0
1653874860000|2022-05-30 01:41:00|594.48|591.12|594.48|591.12|594.48|591.12|594.25|590.89|0
1653874870000|2022-05-30 01:41:10|594.37|591.01|594.48|591.12|594.48|591.12|594.37|591.01|0
1653874890000|2022-05-30 01:41:30|594.59|591.23|594.48|591.12|594.59|591.23|594.48|591.12|0
1653874900000|2022-05-30 01:41:40|594.37|591.01|594.48|591.12|594.48|591.12|594.37|591.01|0
1653874920000|2022-05-30 01:42:00|594.25|590.89|594.02|590.66|594.25|590.89|594.02|590.66|0
1653874930000|2022-05-30 01:42:10|594.25|590.89|594.25|590.89|594.25|590.89|594.14|590.78|0
1653874940000|2022-05-30 01:42:20|594.14|590.78|594.25|590.89|594.25|590.89|594.14|590.78|0
1653874950000|2022-05-30 01:42:30|594.14|590.78|594.37|591.01|594.37|591.01|594.14|590.78|0
1653874960000|2022-05-30 01:42:40|594.47|591.11|594.25|590.89|594.47|591.11|594.25|590.89|0
1653874980000|2022-05-30 01:43:00|594.02|590.66|594.02|590.66|594.14|590.78|594.02|590.66|0
1653874990000|2022-05-30 01:43:10|593.91|590.55|594.02|590.66|594.02|590.66|593.8|590.44|0
1653875010000|2022-05-30 01:43:30|593.91|590.55|594.14|590.78|594.14|590.78|593.91|590.55|0
1653875020000|2022-05-30 01:43:40|594.02|590.66|593.8|590.44|594.02|590.66|593.8|590.44|0
1653875030000|2022-05-30 01:43:50|593.91|590.55|593.8|590.44|593.91|590.55|593.8|590.44|0
1653875040000|2022-05-30 01:44:00|593.91|590.55|593.8|590.44|594.02|590.66|593.8|590.44|0
1653875060000|2022-05-30 01:44:20|593.35|589.99|593.91|590.55|593.91|590.55|593.35|589.99|0
1653875070000|2022-05-30 01:44:30|593.8|590.44|593.35|589.99|593.8|590.44|593.35|589.99|0
1653875080000|2022-05-30 01:44:40|593.12|589.76|593.12|589.76|593.12|589.76|593.01|589.65|0
1653875090000|2022-05-30 01:44:50|593.24|589.88|593.35|589.99|593.35|589.99|593.12|589.76|0
1653875100000|2022-05-30 01:45:00|593.57|590.21|593.35|589.99|593.57|590.21|593.35|589.99|0
1653875110000|2022-05-30 01:45:10|593.12|589.76|593.12|589.76|593.12|589.76|593.12|589.76|0
1653875120000|2022-05-30 01:45:20|593.35|589.99|593.35|589.99|593.35|589.99|593.35|589.99|0
1653875130000|2022-05-30 01:45:30|593.46|590.1|593.35|589.99|593.46|590.1|593.35|589.99|0
1653875140000|2022-05-30 01:45:40|593.57|590.21|593.8|590.44|593.8|590.44|593.57|590.21|0
1653875150000|2022-05-30 01:45:50|593.69|590.33|593.8|590.44|593.8|590.44|593.57|590.21|0
1653875160000|2022-05-30 01:46:00|594.02|590.66|594.47|591.11|594.47|591.11|594.02|590.66|0
1653875170000|2022-05-30 01:46:10|594.37|591.01|594.47|591.11|594.47|591.11|594.25|590.89|0
1653875180000|2022-05-30 01:46:20|594.7|591.34|595.04|591.68|595.04|591.68|594.7|591.34|0
1653875190000|2022-05-30 01:46:30|594.93|591.57|594.93|591.57|594.93|591.57|594.93|591.57|0
1653875200000|2022-05-30 01:46:40|594.82|591.46|595.27|591.91|595.38|592.02|594.82|591.46|0
1653875210000|2022-05-30 01:46:50|595.38|592.02|595.38|592.02|595.6|592.24|595.38|592.02|0
1653875220000|2022-05-30 01:47:00|594.93|591.57|594.7|591.34|595.04|591.68|594.7|591.34|0
1653875230000|2022-05-30 01:47:10|594.47|591.11|594.37|591.01|594.47|591.11|594.25|590.89|0
1653875240000|2022-05-30 01:47:20|594.25|590.89|594.25|590.89|594.37|591.01|594.25|590.89|0
1653875250000|2022-05-30 01:47:30|594.37|591.01|594.25|590.89|594.37|591.01|594.25|590.89|0
1653875260000|2022-05-30 01:47:40|594.37|591.01|594.02|590.66|594.37|591.01|594.02|590.66|0
1653875270000|2022-05-30 01:47:50|594.25|590.89|594.25|590.89|594.37|591.01|594.25|590.89|0
1653875280000|2022-05-30 01:48:00|594.14|590.78|594.02|590.66|594.25|590.89|594.02|590.66|0
1653875290000|2022-05-30 01:48:10|594.14|590.78|594.25|590.89|594.37|591.01|594.14|590.78|0
1653875300000|2022-05-30 01:48:20|594.14|590.78|594.25|590.89|594.25|590.89|594.02|590.66|0
1653875310000|2022-05-30 01:48:30|594.14|590.78|594.14|590.78|594.14|590.78|594.02|590.66|0
1653875320000|2022-05-30 01:48:40|594.02|590.66|594.47|591.11|594.47|591.11|594.02|590.66|0
1653875330000|2022-05-30 01:48:50|594.59|591.23|594.37|591.01|594.59|591.23|594.37|591.01|0
1653875340000|2022-05-30 01:49:00|594.47|591.11|594.47|591.11|594.47|591.11|594.37|591.01|0
1653875350000|2022-05-30 01:49:10|594.59|591.23|594.82|591.46|594.82|591.46|594.47|591.11|0
1653875360000|2022-05-30 01:49:20|594.93|591.57|594.82|591.46|594.93|591.57|594.82|591.46|0
1653875370000|2022-05-30 01:49:30|594.93|591.57|594.93|591.57|594.93|591.57|594.82|591.46|0
1653875380000|2022-05-30 01:49:40|595.04|591.68|595.15|591.79|595.15|591.79|595.04|591.68|0
1653875390000|2022-05-30 01:49:50|594.93|591.57|594.93|591.57|594.93|591.57|594.93|591.57|0
1653875400000|2022-05-30 01:50:00|595.04|591.68|594.7|591.34|595.04|591.68|594.7|591.34|0
1653875410000|2022-05-30 01:50:10|594.93|591.57|594.93|591.57|594.93|591.57|594.82|591.46|0
1653875420000|2022-05-30 01:50:20|595.04|591.68|594.93|591.57|595.04|591.68|594.93|591.57|0
1653875430000|2022-05-30 01:50:30|594.82|591.46|595.15|591.79|595.15|591.79|594.82|591.46|0
1653875440000|2022-05-30 01:50:40|595.27|591.91|595.15|591.79|595.38|592.02|595.15|591.79|0
1653875450000|2022-05-30 01:50:50|595.27|591.91|595.15|591.79|595.27|591.91|595.15|591.79|0
1653875460000|2022-05-30 01:51:00|594.92|591.56|594.7|591.34|594.92|591.56|594.7|591.34|0
1653875470000|2022-05-30 01:51:10|594.59|591.23|594.92|591.56|594.92|591.56|594.59|591.23|0
1653875480000|2022-05-30 01:51:20|595.15|591.79|595.38|592.02|595.38|592.02|595.15|591.79|0
1653875490000|2022-05-30 01:51:30|595.49|592.13|595.38|592.02|595.49|592.13|595.38|592.02|0
1653875500000|2022-05-30 01:51:40|595.27|591.91|595.38|592.02|595.38|592.02|595.27|591.91|0
1653875520000|2022-05-30 01:52:00|595.27|591.91|595.49|592.13|595.49|592.13|595.27|591.91|0
1653875530000|2022-05-30 01:52:10|595.38|592.02|595.38|592.02|595.38|592.02|595.38|592.02|0
1653875540000|2022-05-30 01:52:20|595.15|591.79|595.38|592.02|595.38|592.02|595.15|591.79|0
1653875550000|2022-05-30 01:52:30|595.49|592.13|595.49|592.13|595.49|592.13|595.49|592.13|0
1653875560000|2022-05-30 01:52:40|595.6|592.24|595.15|591.79|595.6|592.24|595.15|591.79|0
1653875570000|2022-05-30 01:52:50|595.27|591.91|595.15|591.79|595.27|591.91|595.15|591.79|0
1653875580000|2022-05-30 01:53:00|595.04|591.68|594.92|591.56|595.04|591.68|594.92|591.56|0
1653875590000|2022-05-30 01:53:10|595.27|591.91|595.38|592.02|595.38|592.02|595.27|591.91|0
1653875600000|2022-05-30 01:53:20|595.27|591.91|594.92|591.56|595.27|591.91|594.92|591.56|0
1653875630000|2022-05-30 01:53:50|594.82|591.46|594.82|591.46|594.92|591.56|594.82|591.46|0
1653875640000|2022-05-30 01:54:00|594.7|591.34|594.82|591.46|594.92|591.56|594.7|591.34|0
1653875650000|2022-05-30 01:54:10|594.7|591.34|594.82|591.46|594.92|591.56|594.7|591.34|0
1653875660000|2022-05-30 01:54:20|594.7|591.34|594.82|591.46|594.92|591.56|594.7|591.34|0
1653875670000|2022-05-30 01:54:30|594.92|591.56|595.04|591.68|595.04|591.68|594.92|591.56|0
1653875680000|2022-05-30 01:54:40|595.15|591.79|595.15|591.79|595.15|591.79|595.15|591.79|0
1653875710000|2022-05-30 01:55:10|595.27|591.91|595.27|591.91|595.27|591.91|595.27|591.91|0
1653875730000|2022-05-30 01:55:30|595.15|591.79|595.27|591.91|595.27|591.91|595.15|591.79|0
1653875740000|2022-05-30 01:55:40|595.38|592.02|595.38|592.02|595.38|592.02|595.38|592.02|0
1653875750000|2022-05-30 01:55:50|595.49|592.13|595.49|592.13|595.49|592.13|595.38|592.02|0
1653875760000|2022-05-30 01:56:00|595.6|592.24|595.83|592.47|595.83|592.47|595.6|592.24|0
1653875770000|2022-05-30 01:56:10|596.05|592.69|596.05|592.69|596.05|592.69|596.05|592.69|0
1653875780000|2022-05-30 01:56:20|595.83|592.47|595.83|592.47|595.95|592.59|595.83|592.47|0
1653875790000|2022-05-30 01:56:30|595.95|592.59|595.95|592.59|595.95|592.59|595.95|592.59|0
1653875800000|2022-05-30 01:56:40|596.28|592.92|596.28|592.92|596.28|592.92|596.28|592.92|0
1653875810000|2022-05-30 01:56:50|596.17|592.81|596.28|592.92|596.28|592.92|596.17|592.81|0
1653875820000|2022-05-30 01:57:00|596.05|592.69|596.51|593.15|596.51|593.15|596.05|592.69|0
1653875830000|2022-05-30 01:57:10|596.73|593.37|597.18|593.82|597.18|593.82|596.73|593.37|0
1653875840000|2022-05-30 01:57:20|597.08|593.72|597.08|593.72|597.08|593.72|597.08|593.72|0
1653875850000|2022-05-30 01:57:30|597.18|593.82|596.96|593.6|597.18|593.82|596.96|593.6|0
1653875860000|2022-05-30 01:57:40|597.08|593.72|596.96|593.6|597.08|593.72|596.96|593.6|0
1653875870000|2022-05-30 01:57:50|596.73|593.37|596.96|593.6|596.96|593.6|596.73|593.37|0
1653875880000|2022-05-30 01:58:00|596.73|593.37|596.73|593.37|596.73|593.37|596.73|593.37|0
1653875890000|2022-05-30 01:58:10|596.96|593.6|597.18|593.82|597.18|593.82|596.96|593.6|0
1653875900000|2022-05-30 01:58:20|597.41|594.05|597.3|593.94|597.41|594.05|597.3|593.94|0
1653875910000|2022-05-30 01:58:30|597.18|593.82|596.96|593.6|597.3|593.94|596.96|593.6|0
1653875920000|2022-05-30 01:58:40|596.73|593.37|596.73|593.37|596.73|593.37|596.73|593.37|0
1653875930000|2022-05-30 01:58:50|596.51|593.15|596.73|593.37|596.73|593.37|596.51|593.15|0
1653875950000|2022-05-30 01:59:10|596.96|593.6|596.73|593.37|596.96|593.6|596.73|593.37|0
1653875970000|2022-05-30 01:59:30|596.96|593.6|597.18|593.82|597.18|593.82|596.96|593.6|0
1653875980000|2022-05-30 01:59:40|596.85|593.49|596.73|593.37|596.96|593.6|596.73|593.37|0
1653875990000|2022-05-30 01:59:50|596.4|593.04|596.28|592.92|596.4|593.04|596.28|592.92|0
1653876000000|2022-05-30 02:00:00|596.05|592.69|596.28|592.92|596.51|593.15|596.05|592.69|0
1653876010000|2022-05-30 02:00:10|596.4|593.04|596.28|592.92|596.4|593.04|596.28|592.92|0
1653876020000|2022-05-30 02:00:20|596.05|592.69|596.28|592.92|596.28|592.92|596.05|592.69|0
1653876030000|2022-05-30 02:00:30|596.4|593.04|596.51|593.15|596.73|593.37|596.4|593.04|0
1653876040000|2022-05-30 02:00:40|596.28|592.92|596.28|592.92|596.51|593.15|596.28|592.92|0
1653876050000|2022-05-30 02:00:50|596.51|593.15|596.51|593.15|596.51|593.15|596.51|593.15|0
1653876060000|2022-05-30 02:01:00|596.5|593.14|597.07|593.71|597.07|593.71|596.5|593.14|0
1653876070000|2022-05-30 02:01:10|596.96|593.6|596.73|593.37|596.96|593.6|596.73|593.37|0
1653876080000|2022-05-30 02:01:20|596.5|593.14|596.5|593.14|596.73|593.37|596.5|593.14|0
1653876110000|2022-05-30 02:01:50|596.73|593.37|596.73|593.37|596.73|593.37|596.73|593.37|0
1653876120000|2022-05-30 02:02:00|596.5|593.14|596.5|593.14|596.5|593.14|596.4|593.04|0
1653876130000|2022-05-30 02:02:10|596.62|593.26|596.73|593.37|596.73|593.37|596.62|593.26|0
1653876140000|2022-05-30 02:02:20|596.62|593.26|596.73|593.37|596.73|593.37|596.62|593.26|0
1653876150000|2022-05-30 02:02:30|596.62|593.26|596.73|593.37|596.73|593.37|596.62|593.26|0
1653876160000|2022-05-30 02:02:40|596.96|593.6|596.96|593.6|596.96|593.6|596.96|593.6|0
1653876170000|2022-05-30 02:02:50|597.07|593.71|597.18|593.82|597.18|593.82|596.96|593.6|0
1653876180000|2022-05-30 02:03:00|597.41|594.05|597.41|594.05|597.41|594.05|597.41|594.05|0
1653876190000|2022-05-30 02:03:10|597.18|593.82|597.64|594.28|597.64|594.28|597.18|593.82|0
1653876200000|2022-05-30 02:03:20|597.41|594.05|597.64|594.28|597.64|594.28|597.41|594.05|0
1653876210000|2022-05-30 02:03:30|597.41|594.05|597.41|594.05|597.41|594.05|597.41|594.05|0
1653876220000|2022-05-30 02:03:40|597.53|594.17|597.53|594.17|597.53|594.17|597.53|594.17|0
1653876230000|2022-05-30 02:03:50|597.41|594.05|597.41|594.05|597.41|594.05|597.41|594.05|0
1653876280000|2022-05-30 02:04:40|597.18|593.82|597.18|593.82|597.18|593.82|597.18|593.82|0
1653876300000|2022-05-30 02:05:00|597.41|594.05|596.96|593.6|597.41|594.05|596.96|593.6|0
1653876310000|2022-05-30 02:05:10|596.85|593.49|596.73|593.37|596.85|593.49|596.73|593.37|0
1653876330000|2022-05-30 02:05:30|596.85|593.49|596.85|593.49|596.96|593.6|596.85|593.49|0
1653876340000|2022-05-30 02:05:40|596.73|593.37|596.73|593.37|596.73|593.37|596.73|593.37|0
1653876350000|2022-05-30 02:05:50|596.96|593.6|596.73|593.37|596.96|593.6|596.73|593.37|0
1653876360000|2022-05-30 02:06:00|596.5|593.14|596.5|593.14|596.5|593.14|596.5|593.14|0
1653876370000|2022-05-30 02:06:10|596.62|593.26|596.5|593.14|596.62|593.26|596.5|593.14|0
1653876380000|2022-05-30 02:06:20|596.28|592.92|596.5|593.14|596.5|593.14|596.28|592.92|0
1653876390000|2022-05-30 02:06:30|596.62|593.26|596.62|593.26|596.62|593.26|596.62|593.26|0
1653876400000|2022-05-30 02:06:40|596.73|593.37|596.5|593.14|596.73|593.37|596.5|593.14|0
1653876410000|2022-05-30 02:06:50|596.62|593.26|596.5|593.14|596.73|593.37|596.5|593.14|0
1653876420000|2022-05-30 02:07:00|596.62|593.26|596.5|593.14|596.62|593.26|596.5|593.14|0
1653876430000|2022-05-30 02:07:10|596.73|593.37|596.96|593.6|596.96|593.6|596.73|593.37|0
1653876440000|2022-05-30 02:07:20|597.18|593.82|597.18|593.82|597.18|593.82|597.18|593.82|0
1653876450000|2022-05-30 02:07:30|597.41|594.05|597.3|593.94|597.41|594.05|597.3|593.94|0
1653876460000|2022-05-30 02:07:40|597.18|593.82|597.3|593.94|597.3|593.94|597.18|593.82|0
1653876470000|2022-05-30 02:07:50|597.41|594.05|597.41|594.05|597.41|594.05|597.41|594.05|0
1653876480000|2022-05-30 02:08:00|597.63|594.27|597.63|594.27|597.63|594.27|597.63|594.27|0
1653876490000|2022-05-30 02:08:10|597.41|594.05|596.96|593.6|597.41|594.05|596.96|593.6|0
1653876500000|2022-05-30 02:08:20|597.07|593.71|596.96|593.6|597.07|593.71|596.96|593.6|0
1653876510000|2022-05-30 02:08:30|597.18|593.82|596.96|593.6|597.18|593.82|596.96|593.6|0
1653876530000|2022-05-30 02:08:50|597.18|593.82|597.18|593.82|597.18|593.82|597.18|593.82|0
1653876540000|2022-05-30 02:09:00|596.96|593.6|596.96|593.6|597.07|593.71|596.96|593.6|0
1653876550000|2022-05-30 02:09:10|597.07|593.71|596.96|593.6|597.07|593.71|596.96|593.6|0
1653876560000|2022-05-30 02:09:20|597.18|593.82|597.18|593.82|597.18|593.82|597.18|593.82|0
1653876570000|2022-05-30 02:09:30|597.07|593.71|596.96|593.6|597.07|593.71|596.96|593.6|0
1653876580000|2022-05-30 02:09:40|596.73|593.37|596.73|593.37|596.73|593.37|596.73|593.37|0
1653876590000|2022-05-30 02:09:50|596.85|593.49|596.73|593.37|596.85|593.49|596.73|593.37|0
1653876600000|2022-05-30 02:10:00|596.62|593.26|596.73|593.37|596.73|593.37|596.5|593.14|0
1653876610000|2022-05-30 02:10:10|596.96|593.6|596.96|593.6|596.96|593.6|596.73|593.37|0
1653876620000|2022-05-30 02:10:20|596.73|593.37|596.73|593.37|596.73|593.37|596.73|593.37|0
1653876640000|2022-05-30 02:10:40|596.96|593.6|596.73|593.37|596.96|593.6|596.73|593.37|0
1653876650000|2022-05-30 02:10:50|596.85|593.49|597.07|593.71|597.07|593.71|596.85|593.49|0
1653876660000|2022-05-30 02:11:00|596.96|593.6|596.73|593.37|596.96|593.6|596.73|593.37|0
1653876670000|2022-05-30 02:11:10|596.96|593.6|596.96|593.6|596.96|593.6|596.96|593.6|0
1653876690000|2022-05-30 02:11:30|596.73|593.37|596.5|593.14|596.73|593.37|596.5|593.14|0
1653876710000|2022-05-30 02:11:50|596.39|593.03|596.28|592.92|596.39|593.03|596.28|592.92|0
1653876720000|2022-05-30 02:12:00|596.05|592.69|596.05|592.69|596.05|592.69|595.82|592.46|0
1653876740000|2022-05-30 02:12:20|596.28|592.92|596.17|592.81|596.28|592.92|596.17|592.81|0
1653876750000|2022-05-30 02:12:30|596.05|592.69|595.94|592.58|596.05|592.69|595.94|592.58|0
1653876760000|2022-05-30 02:12:40|596.05|592.69|596.28|592.92|596.39|593.03|596.05|592.69|0
1653876780000|2022-05-30 02:13:00|596.39|593.03|596.5|593.14|596.62|593.26|596.39|593.03|0
1653876790000|2022-05-30 02:13:10|596.73|593.37|596.5|593.14|596.73|593.37|596.5|593.14|0
1653876800000|2022-05-30 02:13:20|596.73|593.37|596.62|593.26|596.73|593.37|596.62|593.26|0
1653876810000|2022-05-30 02:13:30|596.73|593.37|596.62|593.26|596.73|593.37|596.5|593.14|0
1653876820000|2022-05-30 02:13:40|596.73|593.37|596.73|593.37|596.73|593.37|596.73|593.37|0
1653876830000|2022-05-30 02:13:50|596.62|593.26|596.85|593.49|596.95|593.59|596.62|593.26|0
1653876840000|2022-05-30 02:14:00|596.95|593.59|596.85|593.49|596.95|593.59|596.85|593.49|0
1653876850000|2022-05-30 02:14:10|596.73|593.37|596.95|593.59|596.95|593.59|596.73|593.37|0
1653876860000|2022-05-30 02:14:20|596.73|593.37|596.5|593.14|596.73|593.37|596.5|593.14|0
1653876870000|2022-05-30 02:14:30|596.28|592.92|596.17|592.81|596.28|592.92|596.17|592.81|0
1653876880000|2022-05-30 02:14:40|596.05|592.69|596.05|592.69|596.05|592.69|595.82|592.46|0
1653876890000|2022-05-30 02:14:50|595.82|592.46|595.82|592.46|595.94|592.58|595.82|592.46|0
1653876900000|2022-05-30 02:15:00|595.6|592.24|594.92|591.56|595.6|592.24|594.92|591.56|0
1653876910000|2022-05-30 02:15:10|595.04|591.68|595.04|591.68|595.04|591.68|595.04|591.68|0
1653876920000|2022-05-30 02:15:20|595.15|591.79|595.15|591.79|595.15|591.79|595.15|591.79|0
1653876930000|2022-05-30 02:15:30|595.04|591.68|594.92|591.56|595.04|591.68|594.92|591.56|0
1653876940000|2022-05-30 02:15:40|594.69|591.33|594.47|591.11|594.69|591.33|594.47|591.11|0
1653876950000|2022-05-30 02:15:50|594.59|591.23|594.59|591.23|594.59|591.23|594.47|591.11|0
1653876960000|2022-05-30 02:16:00|594.69|591.33|594.59|591.23|594.69|591.33|594.47|591.11|0
1653876970000|2022-05-30 02:16:10|594.47|591.11|594.36|591|594.47|591.11|594.36|591|0
1653876980000|2022-05-30 02:16:20|594.47|591.11|594.36|591|594.47|591.11|594.36|591|0
1653876990000|2022-05-30 02:16:30|594.69|591.33|594.69|591.33|594.92|591.56|594.69|591.33|0
1653877000000|2022-05-30 02:16:40|594.81|591.45|594.69|591.33|594.81|591.45|594.69|591.33|0
1653877020000|2022-05-30 02:17:00|594.24|590.88|594.36|591|594.36|591|594.24|590.88|0
1653877030000|2022-05-30 02:17:10|594.47|591.11|594.24|590.88|594.47|591.11|594.24|590.88|0
1653877040000|2022-05-30 02:17:20|594.36|591|594.36|591|594.36|591|594.36|591|0
1653877050000|2022-05-30 02:17:30|594.24|590.88|594.47|591.11|594.47|591.11|594.24|590.88|0
1653877060000|2022-05-30 02:17:40|594.24|590.88|594.02|590.66|594.24|590.88|594.02|590.66|0
1653877070000|2022-05-30 02:17:50|593.56|590.2|593.56|590.2|593.56|590.2|593.56|590.2|0
1653877080000|2022-05-30 02:18:00|593.34|589.98|592.21|588.85|593.34|589.98|591.98|588.62|0
1653877090000|2022-05-30 02:18:10|591.98|588.62|591.98|588.62|591.98|588.62|591.88|588.52|0
1653877100000|2022-05-30 02:18:20|592.1|588.74|592.44|589.08|592.44|589.08|592.1|588.74|0
1653877110000|2022-05-30 02:18:30|592.21|588.85|592.33|588.97|592.33|588.97|591.98|588.62|0
1653877120000|2022-05-30 02:18:40|592.21|588.85|592.33|588.97|592.44|589.08|592.21|588.85|0
1653877130000|2022-05-30 02:18:50|592.21|588.85|592.21|588.85|592.21|588.85|592.21|588.85|0
1653877140000|2022-05-30 02:19:00|591.98|588.62|591.76|588.4|591.98|588.62|591.76|588.4|0
1653877150000|2022-05-30 02:19:10|591.53|588.17|591.76|588.4|591.76|588.4|591.53|588.17|0
1653877160000|2022-05-30 02:19:20|591.98|588.62|592.21|588.85|592.21|588.85|591.98|588.62|0
1653877170000|2022-05-30 02:19:30|592.44|589.08|592.44|589.08|592.44|589.08|592.44|589.08|0
1653877180000|2022-05-30 02:19:40|592.21|588.85|592.21|588.85|592.21|588.85|592.21|588.85|0
1653877190000|2022-05-30 02:19:50|592.33|588.97|592.33|588.97|592.33|588.97|592.21|588.85|0
1653877200000|2022-05-30 02:20:00|592.21|588.85|591.98|588.62|592.21|588.85|591.98|588.62|0
1653877210000|2022-05-30 02:20:10|592.21|588.85|591.76|588.4|592.21|588.85|591.76|588.4|0
1653877220000|2022-05-30 02:20:20|591.88|588.52|591.76|588.4|591.88|588.52|591.76|588.4|0
1653877230000|2022-05-30 02:20:30|591.98|588.62|592.1|588.74|592.1|588.74|591.98|588.62|0
1653877240000|2022-05-30 02:20:40|591.98|588.62|591.98|588.62|591.98|588.62|591.88|588.52|0
1653877250000|2022-05-30 02:20:50|591.53|588.17|591.08|587.72|591.53|588.17|590.75|587.39|0
1653877260000|2022-05-30 02:21:00|590.97|587.61|590.63|587.27|590.97|587.61|590.41|587.05|0
1653877270000|2022-05-30 02:21:10|590.41|587.05|590.41|587.05|590.63|587.27|590.41|587.05|0
1653877280000|2022-05-30 02:21:20|590.18|586.82|590.63|587.27|590.63|587.27|590.18|586.82|0
1653877290000|2022-05-30 02:21:30|590.41|587.05|590.18|586.82|590.52|587.16|590.18|586.82|0
1653877300000|2022-05-30 02:21:40|590.3|586.94|590.18|586.82|590.4|587.04|590.18|586.82|0
1653877310000|2022-05-30 02:21:50|589.95|586.59|590.07|586.71|590.07|586.71|589.95|586.59|0
1653877320000|2022-05-30 02:22:00|589.95|586.59|590.3|586.94|590.3|586.94|589.95|586.59|0
1653877330000|2022-05-30 02:22:10|590.18|586.82|590.4|587.04|590.4|587.04|589.95|586.59|0
1653877340000|2022-05-30 02:22:20|590.3|586.94|590.4|587.04|590.4|587.04|590.3|586.94|0
1653877350000|2022-05-30 02:22:30|590.18|586.82|589.95|586.59|590.18|586.82|589.73|586.37|0
1653877360000|2022-05-30 02:22:40|589.85|586.49|589.95|586.59|589.95|586.59|589.85|586.49|0
1653877370000|2022-05-30 02:22:50|589.5|586.14|589.73|586.37|589.73|586.37|589.5|586.14|0
1653877380000|2022-05-30 02:23:00|589.5|586.14|589.5|586.14|589.5|586.14|589.28|585.92|0
1653877390000|2022-05-30 02:23:10|589.28|585.92|589.28|585.92|589.5|586.14|589.28|585.92|0
1653877400000|2022-05-30 02:23:20|589.05|585.69|589.05|585.69|589.05|585.69|589.05|585.69|0
1653877410000|2022-05-30 02:23:30|589.28|585.92|589.17|585.81|589.28|585.92|589.17|585.81|0
1653877420000|2022-05-30 02:23:40|589.05|585.69|589.28|585.92|589.28|585.92|588.83|585.47|0
1653877430000|2022-05-30 02:23:50|589.73|586.37|589.73|586.37|589.73|586.37|589.5|586.14|0
1653877440000|2022-05-30 02:24:00|589.95|586.59|590.4|587.04|590.4|587.04|589.95|586.59|0
1653877450000|2022-05-30 02:24:10|590.52|587.16|590.18|586.82|590.52|587.16|590.18|586.82|0
1653877460000|2022-05-30 02:24:20|590.3|586.94|590.4|587.04|590.4|587.04|590.18|586.82|0
1653877470000|2022-05-30 02:24:30|590.3|586.94|590.18|586.82|590.3|586.94|590.18|586.82|0
1653877480000|2022-05-30 02:24:40|590.4|587.04|590.52|587.16|590.52|587.16|590.4|587.04|0
1653877490000|2022-05-30 02:24:50|590.63|587.27|590.63|587.27|590.63|587.27|590.63|587.27|0
1653877500000|2022-05-30 02:25:00|590.4|587.04|590.4|587.04|590.4|587.04|590.4|587.04|0
1653877510000|2022-05-30 02:25:10|590.3|586.94|590.4|587.04|590.4|587.04|590.3|586.94|0
1653877520000|2022-05-30 02:25:20|590.18|586.82|590.4|587.04|590.4|587.04|590.18|586.82|0
1653877530000|2022-05-30 02:25:30|590.3|586.94|590.4|587.04|590.4|587.04|590.3|586.94|0
1653877540000|2022-05-30 02:25:40|590.63|587.27|590.4|587.04|590.63|587.27|590.4|587.04|0
1653877550000|2022-05-30 02:25:50|589.95|586.59|589.95|586.59|589.95|586.59|589.73|586.37|0
1653877560000|2022-05-30 02:26:00|589.85|586.49|590.18|586.82|590.18|586.82|589.85|586.49|0
1653877570000|2022-05-30 02:26:10|589.95|586.59|589.95|586.59|589.95|586.59|589.73|586.37|0
1653877580000|2022-05-30 02:26:20|589.73|586.37|589.5|586.14|589.73|586.37|589.5|586.14|0
1653877600000|2022-05-30 02:26:40|589.28|585.92|589.05|585.69|589.5|586.14|589.05|585.69|0
1653877610000|2022-05-30 02:26:50|589.73|586.37|589.95|586.59|589.95|586.59|589.73|586.37|0
1653877620000|2022-05-30 02:27:00|590.07|586.71|590.07|586.71|590.18|586.82|590.07|586.71|0
1653877630000|2022-05-30 02:27:10|590.18|586.82|590.4|587.04|590.4|587.04|590.07|586.71|0
1653877640000|2022-05-30 02:27:20|590.63|587.27|590.4|587.04|590.63|587.27|590.4|587.04|0
1653877650000|2022-05-30 02:27:30|590.63|587.27|590.63|587.27|590.63|587.27|590.4|587.04|0
1653877660000|2022-05-30 02:27:40|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653877670000|2022-05-30 02:27:50|591.08|587.72|590.85|587.49|591.08|587.72|590.85|587.49|0
1653877680000|2022-05-30 02:28:00|590.75|587.39|590.85|587.49|591.08|587.72|590.75|587.39|0
1653877690000|2022-05-30 02:28:10|590.75|587.39|590.85|587.49|590.85|587.49|590.75|587.39|0
1653877700000|2022-05-30 02:28:20|590.75|587.39|590.85|587.49|590.85|587.49|590.75|587.39|0
1653877710000|2022-05-30 02:28:30|590.97|587.61|590.85|587.49|590.97|587.61|590.85|587.49|0
1653877720000|2022-05-30 02:28:40|590.75|587.39|590.85|587.49|590.85|587.49|590.75|587.39|0
1653877730000|2022-05-30 02:28:50|590.97|587.61|590.97|587.61|590.97|587.61|590.97|587.61|0
1653877740000|2022-05-30 02:29:00|591.08|587.72|591.08|587.72|591.08|587.72|591.08|587.72|0
1653877750000|2022-05-30 02:29:10|590.97|587.61|591.08|587.72|591.08|587.72|590.97|587.61|0
1653877760000|2022-05-30 02:29:20|591.31|587.95|591.31|587.95|591.31|587.95|591.2|587.84|0
1653877770000|2022-05-30 02:29:30|591.2|587.84|591.2|587.84|591.2|587.84|591.2|587.84|0
1653877780000|2022-05-30 02:29:40|591.08|587.72|591.08|587.72|591.2|587.84|591.08|587.72|0
1653877790000|2022-05-30 02:29:50|590.97|587.61|591.08|587.72|591.08|587.72|590.85|587.49|0
1653877800000|2022-05-30 02:30:00|590.97|587.61|591.08|587.72|591.08|587.72|590.97|587.61|0
1653877810000|2022-05-30 02:30:10|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653877820000|2022-05-30 02:30:20|590.97|587.61|590.75|587.39|590.97|587.61|590.75|587.39|0
1653877830000|2022-05-30 02:30:30|590.85|587.49|590.97|587.61|590.97|587.61|590.85|587.49|0
1653877840000|2022-05-30 02:30:40|591.08|587.72|591.08|587.72|591.08|587.72|591.08|587.72|0
1653877850000|2022-05-30 02:30:50|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653877860000|2022-05-30 02:31:00|591.08|587.72|591.3|587.94|591.3|587.94|591.08|587.72|0
1653877870000|2022-05-30 02:31:10|591.2|587.84|591.2|587.84|591.2|587.84|591.08|587.72|0
1653877880000|2022-05-30 02:31:20|591.3|587.94|591.2|587.84|591.3|587.94|591.2|587.84|0
1653877890000|2022-05-30 02:31:30|591.08|587.72|590.85|587.49|591.08|587.72|590.63|587.27|0
1653877900000|2022-05-30 02:31:40|591.08|587.72|591.08|587.72|591.08|587.72|591.08|587.72|0
1653877920000|2022-05-30 02:32:00|590.85|587.49|590.97|587.61|590.97|587.61|590.63|587.27|0
1653877930000|2022-05-30 02:32:10|590.85|587.49|591.2|587.84|591.2|587.84|590.85|587.49|0
1653877940000|2022-05-30 02:32:20|591.3|587.94|591.3|587.94|591.3|587.94|591.08|587.72|0
1653877950000|2022-05-30 02:32:30|591.2|587.84|591.2|587.84|591.2|587.84|591.2|587.84|0
1653877960000|2022-05-30 02:32:40|591.08|587.72|591.3|587.94|591.3|587.94|591.08|587.72|0
1653877970000|2022-05-30 02:32:50|591.2|587.84|591.08|587.72|591.2|587.84|591.08|587.72|0
1653877980000|2022-05-30 02:33:00|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653877990000|2022-05-30 02:33:10|591.08|587.72|591.2|587.84|591.2|587.84|591.08|587.72|0
1653878000000|2022-05-30 02:33:20|591.3|587.94|591.3|587.94|591.3|587.94|591.3|587.94|0
1653878010000|2022-05-30 02:33:30|591.2|587.84|591.2|587.84|591.2|587.84|591.08|587.72|0
1653878020000|2022-05-30 02:33:40|591.3|587.94|591.3|587.94|591.3|587.94|591.3|587.94|0
1653878030000|2022-05-30 02:33:50|591.53|588.17|591.53|588.17|591.53|588.17|591.53|588.17|0
1653878040000|2022-05-30 02:34:00|591.76|588.4|591.53|588.17|591.76|588.4|591.53|588.17|0
1653878060000|2022-05-30 02:34:20|591.3|587.94|591.53|588.17|591.53|588.17|591.3|587.94|0
1653878070000|2022-05-30 02:34:30|591.3|587.94|591.53|588.17|591.53|588.17|591.3|587.94|0
1653878080000|2022-05-30 02:34:40|591.42|588.06|591.65|588.29|591.65|588.29|591.3|587.94|0
1653878090000|2022-05-30 02:34:50|591.53|588.17|591.53|588.17|591.53|588.17|591.53|588.17|0
1653878100000|2022-05-30 02:35:00|591.65|588.29|591.3|587.94|591.65|588.29|591.3|587.94|0
1653878110000|2022-05-30 02:35:10|591.08|587.72|591.08|587.72|591.08|587.72|590.85|587.49|0
1653878120000|2022-05-30 02:35:20|590.97|587.61|591.08|587.72|591.08|587.72|590.97|587.61|0
1653878140000|2022-05-30 02:35:40|591.3|587.94|591.3|587.94|591.3|587.94|591.3|587.94|0
1653878150000|2022-05-30 02:35:50|591.42|588.06|591.3|587.94|591.42|588.06|591.2|587.84|0
1653878160000|2022-05-30 02:36:00|591.42|588.06|591.3|587.94|591.42|588.06|591.3|587.94|0
1653878190000|2022-05-30 02:36:30|591.2|587.84|591.2|587.84|591.2|587.84|591.08|587.72|0
1653878200000|2022-05-30 02:36:40|591.08|587.72|590.63|587.27|591.08|587.72|590.63|587.27|0
1653878210000|2022-05-30 02:36:50|590.85|587.49|590.97|587.61|590.97|587.61|590.85|587.49|0
1653878220000|2022-05-30 02:37:00|591.08|587.72|590.85|587.49|591.08|587.72|590.85|587.49|0
1653878230000|2022-05-30 02:37:10|590.63|587.27|590.63|587.27|590.85|587.49|590.63|587.27|0
1653878240000|2022-05-30 02:37:20|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653878260000|2022-05-30 02:37:40|590.63|587.27|590.63|587.27|590.63|587.27|590.63|587.27|0
1653878280000|2022-05-30 02:38:00|590.85|587.49|590.63|587.27|590.85|587.49|590.63|587.27|0
1653878290000|2022-05-30 02:38:10|590.74|587.38|590.85|587.49|590.85|587.49|590.74|587.38|0
1653878300000|2022-05-30 02:38:20|590.63|587.27|590.63|587.27|590.63|587.27|590.63|587.27|0
1653878320000|2022-05-30 02:38:40|590.4|587.04|590.4|587.04|590.4|587.04|590.4|587.04|0
1653878330000|2022-05-30 02:38:50|590.18|586.82|590.18|586.82|590.18|586.82|590.18|586.82|0
1653878340000|2022-05-30 02:39:00|589.95|586.59|589.95|586.59|590.18|586.82|589.95|586.59|0
1653878360000|2022-05-30 02:39:20|589.84|586.48|589.73|586.37|589.84|586.48|589.73|586.37|0
1653878370000|2022-05-30 02:39:30|589.5|586.14|589.05|585.69|589.5|586.14|589.05|585.69|0
1653878380000|2022-05-30 02:39:40|589.27|585.91|589.5|586.14|589.5|586.14|589.05|585.69|0
1653878390000|2022-05-30 02:39:50|589.39|586.03|589.39|586.03|589.39|586.03|589.39|586.03|0
1653878400000|2022-05-30 02:40:00|589.27|585.91|590.07|586.71|590.07|586.71|589.27|585.91|0
1653878410000|2022-05-30 02:40:10|589.95|586.59|589.95|586.59|590.18|586.82|589.95|586.59|0
1653878420000|2022-05-30 02:40:20|589.72|586.36|589.72|586.36|589.84|586.48|589.72|586.36|0
1653878430000|2022-05-30 02:40:30|589.62|586.26|589.5|586.14|589.72|586.36|589.5|586.14|0
1653878440000|2022-05-30 02:40:40|589.72|586.36|589.72|586.36|589.72|586.36|589.72|586.36|0
1653878450000|2022-05-30 02:40:50|589.5|586.14|589.72|586.36|589.72|586.36|589.5|586.14|0
1653878470000|2022-05-30 02:41:10|589.62|586.26|590.18|586.82|590.18|586.82|589.62|586.26|0
1653878480000|2022-05-30 02:41:20|590.29|586.93|590.4|587.04|590.4|587.04|590.18|586.82|0
1653878490000|2022-05-30 02:41:30|590.29|586.93|590.29|586.93|590.29|586.93|590.18|586.82|0
1653878500000|2022-05-30 02:41:40|590.63|587.27|590.4|587.04|590.63|587.27|590.4|587.04|0
1653878520000|2022-05-30 02:42:00|590.85|587.49|590.85|587.49|591.08|587.72|590.85|587.49|0
1653878530000|2022-05-30 02:42:10|590.63|587.27|590.52|587.16|590.63|587.27|590.52|587.16|0
1653878540000|2022-05-30 02:42:20|590.63|587.27|590.52|587.16|590.63|587.27|590.52|587.16|0
1653878550000|2022-05-30 02:42:30|590.4|587.04|590.4|587.04|590.4|587.04|590.4|587.04|0
1653878560000|2022-05-30 02:42:40|590.52|587.16|590.4|587.04|590.52|587.16|590.4|587.04|0
1653878570000|2022-05-30 02:42:50|590.29|586.93|590.17|586.81|590.29|586.93|590.17|586.81|0
1653878580000|2022-05-30 02:43:00|589.95|586.59|590.07|586.71|590.07|586.71|589.95|586.59|0
1653878590000|2022-05-30 02:43:10|589.95|586.59|589.95|586.59|589.95|586.59|589.95|586.59|0
1653878600000|2022-05-30 02:43:20|589.72|586.36|589.72|586.36|589.72|586.36|589.72|586.36|0
1653878610000|2022-05-30 02:43:30|589.62|586.26|589.5|586.14|589.62|586.26|589.5|586.14|0
1653878650000|2022-05-30 02:44:10|589.62|586.26|589.72|586.36|589.72|586.36|589.62|586.26|0
1653878660000|2022-05-30 02:44:20|589.62|586.26|589.72|586.36|589.72|586.36|589.62|586.26|0
1653878670000|2022-05-30 02:44:30|589.62|586.26|589.62|586.26|589.62|586.26|589.62|586.26|0
1653878680000|2022-05-30 02:44:40|589.5|586.14|589.5|586.14|589.5|586.14|589.5|586.14|0
1653878690000|2022-05-30 02:44:50|589.27|585.91|589.05|585.69|589.27|585.91|589.05|585.69|0
1653878700000|2022-05-30 02:45:00|589.27|585.91|589.05|585.69|589.27|585.91|589.05|585.69|0
1653878710000|2022-05-30 02:45:10|588.6|585.24|588.6|585.24|588.6|585.24|588.6|585.24|0
1653878720000|2022-05-30 02:45:20|588.82|585.46|588.82|585.46|588.82|585.46|588.6|585.24|0
1653878730000|2022-05-30 02:45:30|589.05|585.69|589.16|585.8|589.16|585.8|589.05|585.69|0
1653878740000|2022-05-30 02:45:40|589.27|585.91|589.72|586.36|589.72|586.36|589.27|585.91|0
1653878750000|2022-05-30 02:45:50|589.5|586.14|589.39|586.03|589.5|586.14|589.39|586.03|0
1653878760000|2022-05-30 02:46:00|589.27|585.91|589.72|586.36|589.72|586.36|589.27|585.91|0
1653878770000|2022-05-30 02:46:10|589.84|586.48|589.95|586.59|589.95|586.59|589.84|586.48|0
1653878780000|2022-05-30 02:46:20|589.84|586.48|589.5|586.14|589.84|586.48|589.5|586.14|0
1653878790000|2022-05-30 02:46:30|589.62|586.26|589.5|586.14|589.62|586.26|589.5|586.14|0
1653878800000|2022-05-30 02:46:40|589.62|586.26|589.62|586.26|589.62|586.26|589.5|586.14|0
1653878810000|2022-05-30 02:46:50|589.72|586.36|589.95|586.59|589.95|586.59|589.72|586.36|0
1653878820000|2022-05-30 02:47:00|590.17|586.81|589.95|586.59|590.17|586.81|589.95|586.59|0
1653878830000|2022-05-30 02:47:10|590.17|586.81|590.4|587.04|590.4|587.04|590.17|586.81|0
1653878840000|2022-05-30 02:47:20|590.17|586.81|590.17|586.81|590.4|587.04|590.17|586.81|0
1653878850000|2022-05-30 02:47:30|590.07|586.71|590.17|586.81|590.17|586.81|590.07|586.71|0
1653878860000|2022-05-30 02:47:40|589.95|586.59|589.84|586.48|589.95|586.59|589.84|586.48|0
1653878870000|2022-05-30 02:47:50|590.07|586.71|590.4|587.04|590.4|587.04|589.95|586.59|0
1653878880000|2022-05-30 02:48:00|590.17|586.81|590.29|586.93|590.29|586.93|589.95|586.59|0
1653878890000|2022-05-30 02:48:10|590.17|586.81|590.17|586.81|590.29|586.93|590.17|586.81|0
1653878900000|2022-05-30 02:48:20|590.29|586.93|590.17|586.81|590.29|586.93|590.17|586.81|0
1653878910000|2022-05-30 02:48:30|589.95|586.59|590.17|586.81|590.17|586.81|589.95|586.59|0
1653878920000|2022-05-30 02:48:40|590.29|586.93|590.4|587.04|590.4|587.04|590.29|586.93|0
1653878930000|2022-05-30 02:48:50|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653878940000|2022-05-30 02:49:00|590.62|587.26|590.85|587.49|590.85|587.49|590.62|587.26|0
1653878950000|2022-05-30 02:49:10|590.62|587.26|590.85|587.49|590.85|587.49|590.62|587.26|0
1653878960000|2022-05-30 02:49:20|590.74|587.38|590.85|587.49|590.85|587.49|590.74|587.38|0
1653878970000|2022-05-30 02:49:30|590.62|587.26|590.62|587.26|590.62|587.26|590.62|587.26|0
1653878980000|2022-05-30 02:49:40|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653878990000|2022-05-30 02:49:50|590.62|587.26|590.85|587.49|590.85|587.49|590.62|587.26|0
1653879000000|2022-05-30 02:50:00|590.97|587.61|591.08|587.72|591.08|587.72|590.97|587.61|0
1653879010000|2022-05-30 02:50:10|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653879040000|2022-05-30 02:50:40|590.74|587.38|590.85|587.49|590.85|587.49|590.74|587.38|0
1653879050000|2022-05-30 02:50:50|591.07|587.71|591.07|587.71|591.3|587.94|591.07|587.71|0
1653879070000|2022-05-30 02:51:10|591.3|587.94|591.3|587.94|591.3|587.94|591.3|587.94|0
1653879080000|2022-05-30 02:51:20|591.07|587.71|591.3|587.94|591.3|587.94|591.07|587.71|0
1653879090000|2022-05-30 02:51:30|591.07|587.71|591.07|587.71|591.07|587.71|591.07|587.71|0
1653879100000|2022-05-30 02:51:40|591.3|587.94|591.3|587.94|591.3|587.94|591.3|587.94|0
1653879110000|2022-05-30 02:51:50|591.19|587.83|591.19|587.83|591.19|587.83|591.19|587.83|0
1653879120000|2022-05-30 02:52:00|591.3|587.94|591.53|588.17|591.53|588.17|591.3|587.94|0
1653879130000|2022-05-30 02:52:10|591.64|588.28|591.53|588.17|591.75|588.39|591.42|588.06|0
1653879140000|2022-05-30 02:52:20|591.64|588.28|591.3|587.94|591.64|588.28|591.3|587.94|0
1653879150000|2022-05-30 02:52:30|591.07|587.71|591.07|587.71|591.07|587.71|591.07|587.71|0
1653879160000|2022-05-30 02:52:40|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653879180000|2022-05-30 02:53:00|591.07|587.71|591.07|587.71|591.07|587.71|591.07|587.71|0
1653879190000|2022-05-30 02:53:10|590.74|587.38|590.62|587.26|590.85|587.49|590.62|587.26|0
1653879200000|2022-05-30 02:53:20|590.4|587.04|590.4|587.04|590.4|587.04|590.4|587.04|0
1653879210000|2022-05-30 02:53:30|590.17|586.81|590.17|586.81|590.17|586.81|590.17|586.81|0
1653879220000|2022-05-30 02:53:40|590.29|586.93|590.29|586.93|590.4|587.04|590.29|586.93|0
1653879230000|2022-05-30 02:53:50|590.17|586.81|589.72|586.36|590.17|586.81|589.72|586.36|0
1653879240000|2022-05-30 02:54:00|589.95|586.59|589.95|586.59|590.17|586.81|589.95|586.59|0
1653879250000|2022-05-30 02:54:10|590.17|586.81|590.4|587.04|590.4|587.04|590.17|586.81|0
1653879260000|2022-05-30 02:54:20|590.52|587.16|590.74|587.38|590.74|587.38|590.52|587.16|0
1653879270000|2022-05-30 02:54:30|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653879280000|2022-05-30 02:54:40|590.74|587.38|590.74|587.38|590.74|587.38|590.74|587.38|0
1653879290000|2022-05-30 02:54:50|590.85|587.49|591.07|587.71|591.07|587.71|590.85|587.49|0
1653879310000|2022-05-30 02:55:10|591.75|588.39|591.75|588.39|591.75|588.39|591.75|588.39|0
1653879320000|2022-05-30 02:55:20|591.52|588.16|591.52|588.16|591.52|588.16|591.52|588.16|0
1653879330000|2022-05-30 02:55:30|591.3|587.94|591.42|588.06|591.42|588.06|591.3|587.94|0
1653879340000|2022-05-30 02:55:40|591.52|588.16|591.75|588.39|591.75|588.39|591.52|588.16|0
1653879350000|2022-05-30 02:55:50|591.64|588.28|591.52|588.16|591.75|588.39|591.52|588.16|0
1653879360000|2022-05-30 02:56:00|591.75|588.39|591.52|588.16|591.75|588.39|591.52|588.16|0
1653879400000|2022-05-30 02:56:40|591.64|588.28|591.52|588.16|591.64|588.28|591.52|588.16|0
1653879410000|2022-05-30 02:56:50|591.75|588.39|591.98|588.62|591.98|588.62|591.75|588.39|0
1653879420000|2022-05-30 02:57:00|592.2|588.84|591.98|588.62|592.2|588.84|591.98|588.62|0
1653879430000|2022-05-30 02:57:10|592.09|588.73|592.2|588.84|592.2|588.84|592.09|588.73|0
1653879450000|2022-05-30 02:57:30|592.32|588.96|592.2|588.84|592.32|588.96|592.2|588.84|0
1653879470000|2022-05-30 02:57:50|592.32|588.96|592.2|588.84|592.32|588.96|592.2|588.84|0
1653879480000|2022-05-30 02:58:00|591.98|588.62|591.98|588.62|591.98|588.62|591.98|588.62|0
1653879490000|2022-05-30 02:58:10|591.75|588.39|592.2|588.84|592.2|588.84|591.75|588.39|0
1653879510000|2022-05-30 02:58:30|591.98|588.62|591.98|588.62|591.98|588.62|591.98|588.62|0
1653879530000|2022-05-30 02:58:50|591.52|588.16|591.52|588.16|591.52|588.16|591.52|588.16|0
1653879540000|2022-05-30 02:59:00|591.3|587.94|591.3|587.94|591.3|587.94|591.3|587.94|0
1653879560000|2022-05-30 02:59:20|591.07|587.71|590.96|587.6|591.07|587.71|590.96|587.6|0
1653879570000|2022-05-30 02:59:30|591.07|587.71|590.96|587.6|591.07|587.71|590.96|587.6|0
1653879580000|2022-05-30 02:59:40|591.07|587.71|591.3|587.94|591.3|587.94|591.07|587.71|0
1653879590000|2022-05-30 02:59:50|591.19|587.83|591.19|587.83|591.19|587.83|591.19|587.83|0
1653879600000|2022-05-30 03:00:00|591.52|588.16|591.52|588.16|591.52|588.16|591.52|588.16|0
1653879610000|2022-05-30 03:00:10|591.64|588.28|591.3|587.94|591.64|588.28|591.3|587.94|0
1653879620000|2022-05-30 03:00:20|591.07|587.71|591.07|587.71|591.19|587.83|591.07|587.71|0
1653879630000|2022-05-30 03:00:30|591.3|587.94|591.19|587.83|591.3|587.94|591.07|587.71|0
1653879640000|2022-05-30 03:00:40|591.3|587.94|591.07|587.71|591.3|587.94|591.07|587.71|0
1653879650000|2022-05-30 03:00:50|590.85|587.49|590.96|587.6|590.96|587.6|590.85|587.49|0
1653879660000|2022-05-30 03:01:00|590.85|587.49|590.74|587.38|590.85|587.49|590.62|587.26|0
1653879670000|2022-05-30 03:01:10|590.62|587.26|590.51|587.15|590.62|587.26|590.4|587.04|0
1653879680000|2022-05-30 03:01:20|590.62|587.26|590.62|587.26|590.62|587.26|590.51|587.15|0
1653879690000|2022-05-30 03:01:30|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653879700000|2022-05-30 03:01:40|590.74|587.38|590.74|587.38|590.85|587.49|590.74|587.38|0
1653879710000|2022-05-30 03:01:50|590.85|587.49|590.85|587.49|590.85|587.49|590.85|587.49|0
1653879720000|2022-05-30 03:02:00|590.96|587.6|590.85|587.49|590.96|587.6|590.85|587.49|0
1653879730000|2022-05-30 03:02:10|591.19|587.83|591.19|587.83|591.19|587.83|591.19|587.83|0
1653879740000|2022-05-30 03:02:20|590.85|587.49|591.07|587.71|591.07|587.71|590.85|587.49|0
1653879750000|2022-05-30 03:02:30|590.96|587.6|590.85|587.49|590.96|587.6|590.85|587.49|0
1653879760000|2022-05-30 03:02:40|591.07|587.71|591.07|587.71|591.07|587.71|591.07|587.71|0
1653879770000|2022-05-30 03:02:50|590.96|587.6|590.96|587.6|590.96|587.6|590.96|587.6|0
1653879780000|2022-05-30 03:03:00|591.07|587.71|591.07|587.71|591.07|587.71|591.07|587.71|0
1653879790000|2022-05-30 03:03:10|591.19|587.83|591.19|587.83|591.19|587.83|591.19|587.83|0
1653879810000|2022-05-30 03:03:30|591.3|587.94|591.64|588.28|591.64|588.28|591.3|587.94|0
1653879820000|2022-05-30 03:03:40|591.52|588.16|591.41|588.05|591.52|588.16|591.41|588.05|0
1653879830000|2022-05-30 03:03:50|591.3|587.94|591.19|587.83|591.3|587.94|591.19|587.83|0
1653879840000|2022-05-30 03:04:00|591.07|587.71|590.96|587.6|591.07|587.71|590.96|587.6|0
1653879850000|2022-05-30 03:04:10|590.85|587.49|590.85|587.49|590.96|587.6|590.85|587.49|0
1653879870000|2022-05-30 03:04:30|590.62|587.26|590.62|587.26|590.62|587.26|590.62|587.26|0
1653879880000|2022-05-30 03:04:40|590.4|587.04|590.4|587.04|590.4|587.04|590.4|587.04|0
1653879890000|2022-05-30 03:04:50|590.17|586.81|590.17|586.81|590.17|586.81|590.17|586.81|0
1653879900000|2022-05-30 03:05:00|590.4|587.04|590.51|587.15|590.51|587.15|590.4|587.04|0
1653879910000|2022-05-30 03:05:10|590.62|587.26|590.62|587.26|590.85|587.49|590.62|587.26|0
1653879920000|2022-05-30 03:05:20|590.74|587.38|590.85|587.49|590.85|587.49|590.74|587.38|0
1653879930000|2022-05-30 03:05:30|590.74|587.38|590.62|587.26|590.74|587.38|590.62|587.26|0
1653879940000|2022-05-30 03:05:40|590.74|587.38|590.85|587.49|590.85|587.49|590.74|587.38|0
1653879950000|2022-05-30 03:05:50|590.74|587.38|590.74|587.38|590.74|587.38|590.74|587.38|0
1653879960000|2022-05-30 03:06:00|590.85|587.49|590.74|587.38|590.85|587.49|590.74|587.38|0
1653879980000|2022-05-30 03:06:20|590.62|587.26|590.62|587.26|590.62|587.26|590.62|587.26|0
1653879990000|2022-05-30 03:06:30|590.74|587.38|590.74|587.38|590.74|587.38|590.74|587.38|0
1653880010000|2022-05-30 03:06:50|590.62|587.26|590.96|587.6|591.07|587.71|590.62|587.26|0
1653880020000|2022-05-30 03:07:00|591.07|587.71|591.07|587.71|591.07|587.71|590.96|587.6|0
1653880030000|2022-05-30 03:07:10|590.96|587.6|590.96|587.6|590.96|587.6|590.96|587.6|0
1653880040000|2022-05-30 03:07:20|590.85|587.49|590.74|587.38|590.85|587.49|590.74|587.38|0
1653880050000|2022-05-30 03:07:30|590.62|587.26|590.85|587.49|590.85|587.49|590.62|587.26|0
1653880060000|2022-05-30 03:07:40|591.07|587.71|591.3|587.94|591.3|587.94|591.07|587.71|0
1653880070000|2022-05-30 03:07:50|591.19|587.83|591.07|587.71|591.19|587.83|591.07|587.71|0
1653880080000|2022-05-30 03:08:00|591.3|587.94|591.3|587.94|591.3|587.94|591.3|587.94|0
1653880090000|2022-05-30 03:08:10|591.19|587.83|591.3|587.94|591.3|587.94|591.19|587.83|0
1653880110000|2022-05-30 03:08:30|591.41|588.05|591.41|588.05|591.41|588.05|591.3|587.94|0
1653880120000|2022-05-30 03:08:40|591.3|587.94|591.3|587.94|591.3|587.94|591.3|587.94|0
1653880140000|2022-05-30 03:09:00|591.75|588.39|591.86|588.5|591.86|588.5|591.75|588.39|0
1653880150000|2022-05-30 03:09:10|591.97|588.61|591.86|588.5|591.97|588.61|591.75|588.39|0
1653880160000|2022-05-30 03:09:20|591.97|588.61|592.42|589.06|592.42|589.06|591.97|588.61|0
1653880170000|2022-05-30 03:09:30|592.2|588.84|592.2|588.84|592.32|588.96|592.2|588.84|0
1653880180000|2022-05-30 03:09:40|591.97|588.61|591.97|588.61|591.97|588.61|591.97|588.61|0
1653880200000|2022-05-30 03:10:00|592.42|589.06|592.32|588.96|592.42|589.06|592.32|588.96|0
1653880210000|2022-05-30 03:10:10|592.42|589.06|592.2|588.84|592.42|589.06|592.2|588.84|0
1653880220000|2022-05-30 03:10:20|592.42|589.06|592.32|588.96|592.42|589.06|592.32|588.96|0
1653880230000|2022-05-30 03:10:30|592.42|589.06|592.42|589.06|592.54|589.18|592.42|589.06|0
1653880240000|2022-05-30 03:10:40|592.65|589.29|592.88|589.52|593.1|589.74|592.65|589.29|0
1653880250000|2022-05-30 03:10:50|593.1|589.74|592.88|589.52|593.1|589.74|592.88|589.52|0
1653880260000|2022-05-30 03:11:00|593.1|589.74|593.1|589.74|593.1|589.74|593.1|589.74|0
1653880270000|2022-05-30 03:11:10|592.88|589.52|593.1|589.74|593.1|589.74|592.88|589.52|0
1653880290000|2022-05-30 03:11:30|593.55|590.19|593.55|590.19|593.55|590.19|593.55|590.19|0
1653880300000|2022-05-30 03:11:40|593.33|589.97|593.55|590.19|593.55|590.19|593.33|589.97|0
1653880310000|2022-05-30 03:11:50|593.44|590.08|593.33|589.97|593.44|590.08|593.33|589.97|0
1653880320000|2022-05-30 03:12:00|593.1|589.74|593.1|589.74|593.33|589.97|593.1|589.74|0
1653880330000|2022-05-30 03:12:10|592.88|589.52|593.55|590.19|593.55|590.19|592.88|589.52|0
1653880360000|2022-05-30 03:12:40|593.78|590.42|593.78|590.42|593.78|590.42|593.78|590.42|0
1653880390000|2022-05-30 03:13:10|593.55|590.19|593.55|590.19|593.55|590.19|593.55|590.19|0
1653880400000|2022-05-30 03:13:20|593.33|589.97|593.1|589.74|593.33|589.97|593.1|589.74|0
1653880410000|2022-05-30 03:13:30|593.22|589.86|593.22|589.86|593.22|589.86|593.1|589.74|0
1653880420000|2022-05-30 03:13:40|593.1|589.74|593.1|589.74|593.22|589.86|593.1|589.74|0
1653880430000|2022-05-30 03:13:50|592.99|589.63|592.87|589.51|592.99|589.63|592.87|589.51|0
1653880440000|2022-05-30 03:14:00|592.77|589.41|592.42|589.06|592.77|589.41|592.42|589.06|0
1653880450000|2022-05-30 03:14:10|592.54|589.18|592.42|589.06|592.54|589.18|592.42|589.06|0
1653880470000|2022-05-30 03:14:30|592.54|589.18|592.65|589.29|592.65|589.29|592.42|589.06|0
1653880500000|2022-05-30 03:15:00|592.42|589.06|592.42|589.06|592.42|589.06|592.42|589.06|0
1653880510000|2022-05-30 03:15:10|592.2|588.84|592.09|588.73|592.2|588.84|592.09|588.73|0
1653880520000|2022-05-30 03:15:20|592.2|588.84|592.2|588.84|592.2|588.84|592.2|588.84|0
1653880530000|2022-05-30 03:15:30|591.97|588.61|591.97|588.61|591.97|588.61|591.97|588.61|0
1653880540000|2022-05-30 03:15:40|592.09|588.73|592.09|588.73|592.09|588.73|592.09|588.73|0
1653880550000|2022-05-30 03:15:50|591.97|588.61|591.75|588.39|591.97|588.61|591.75|588.39|0
1653880560000|2022-05-30 03:16:00|591.86|588.5|591.75|588.39|591.86|588.5|591.75|588.39|0
1653880570000|2022-05-30 03:16:10|591.86|588.5|591.86|588.5|591.86|588.5|591.86|588.5|0
1653880580000|2022-05-30 03:16:20|591.97|588.61|591.75|588.39|591.97|588.61|591.75|588.39|0
1653880590000|2022-05-30 03:16:30|591.86|588.5|592.2|588.84|592.2|588.84|591.86|588.5|0
1653880600000|2022-05-30 03:16:40|592.09|588.73|592.2|588.84|592.2|588.84|592.09|588.73|0
1653880610000|2022-05-30 03:16:50|591.97|588.61|592.09|588.73|592.09|588.73|591.97|588.61|0
1653880620000|2022-05-30 03:17:00|591.97|588.61|591.97|588.61|591.97|588.61|591.97|588.61|0
1653880630000|2022-05-30 03:17:10|592.2|588.84|592.42|589.06|592.42|589.06|592.2|588.84|0
1653880660000|2022-05-30 03:17:40|592.54|589.18|592.42|589.06|592.54|589.18|592.42|589.06|0
1653880670000|2022-05-30 03:17:50|592.65|589.29|592.42|589.06|592.65|589.29|592.42|589.06|0
1653880680000|2022-05-30 03:18:00|592.54|589.18|592.42|589.06|592.54|589.18|592.42|589.06|0
1653880690000|2022-05-30 03:18:10|592.54|589.18|592.31|588.95|592.54|589.18|592.31|588.95|0
1653880700000|2022-05-30 03:18:20|592.2|588.84|592.2|588.84|592.2|588.84|592.2|588.84|0
1653880720000|2022-05-30 03:18:40|592.42|589.06|592.42|589.06|592.42|589.06|592.42|589.06|0
1653880730000|2022-05-30 03:18:50|592.65|589.29|592.54|589.18|592.65|589.29|592.54|589.18|0
1653880740000|2022-05-30 03:19:00|592.42|589.06|592.65|589.29|592.65|589.29|592.42|589.06|0
1653880750000|2022-05-30 03:19:10|592.54|589.18|592.42|589.06|592.54|589.18|592.42|589.06|0
1653880760000|2022-05-30 03:19:20|592.65|589.29|592.77|589.41|592.77|589.41|592.65|589.29|0
1653880770000|2022-05-30 03:19:30|592.87|589.51|593.1|589.74|593.1|589.74|592.87|589.51|0
1653880790000|2022-05-30 03:19:50|592.99|589.63|592.87|589.51|592.99|589.63|592.87|589.51|0
1653880800000|2022-05-30 03:20:00|592.99|589.63|593.1|589.74|593.1|589.74|592.87|589.51|0
1653880810000|2022-05-30 03:20:10|592.99|589.63|592.87|589.51|592.99|589.63|592.87|589.51|0
1653880820000|2022-05-30 03:20:20|592.65|589.29|592.87|589.51|592.87|589.51|592.65|589.29|0
1653880830000|2022-05-30 03:20:30|593.1|589.74|592.65|589.29|593.1|589.74|592.65|589.29|0
1653880850000|2022-05-30 03:20:50|592.87|589.51|592.87|589.51|592.87|589.51|592.87|589.51|0
1653880860000|2022-05-30 03:21:00|592.42|589.06|592.42|589.06|592.42|589.06|592.42|589.06|0
1653880870000|2022-05-30 03:21:10|592.54|589.18|592.54|589.18|592.54|589.18|592.54|589.18|0
1653880880000|2022-05-30 03:21:20|592.42|589.06|592.54|589.18|592.54|589.18|592.42|589.06|0
1653880890000|2022-05-30 03:21:30|592.42|589.06|592.54|589.18|592.54|589.18|592.42|589.06|0
1653880900000|2022-05-30 03:21:40|592.42|589.06|592.2|588.84|592.42|589.06|592.2|588.84|0
1653880920000|2022-05-30 03:22:00|592.09|588.73|591.97|588.61|592.2|588.84|591.97|588.61|0
1653880950000|2022-05-30 03:22:30|592.2|588.84|592.2|588.84|592.2|588.84|592.09|588.73|0
1653880960000|2022-05-30 03:22:40|591.97|588.61|591.97|588.61|591.97|588.61|591.97|588.61|0
1653880970000|2022-05-30 03:22:50|592.2|588.84|592.2|588.84|592.2|588.84|592.2|588.84|0
1653880990000|2022-05-30 03:23:10|592.09|588.73|592.2|588.84|592.2|588.84|592.09|588.73|0
1653881030000|2022-05-30 03:23:50|591.97|588.61|591.97|588.61|591.97|588.61|591.97|588.61|0
1653881040000|2022-05-30 03:24:00|592.2|588.84|592.31|588.95|592.31|588.95|592.2|588.84|0
1653881050000|2022-05-30 03:24:10|592.2|588.84|592.42|589.06|592.42|589.06|592.2|588.84|0
1653881060000|2022-05-30 03:24:20|592.65|589.29|592.65|589.29|592.65|589.29|592.65|589.29|0
1653881070000|2022-05-30 03:24:30|592.87|589.51|592.65|589.29|592.87|589.51|592.65|589.29|0
1653881090000|2022-05-30 03:24:50|592.54|589.18|592.2|588.84|592.54|589.18|592.2|588.84|0
1653881100000|2022-05-30 03:25:00|592.42|589.06|592.42|589.06|592.42|589.06|592.42|589.06|0
1653881110000|2022-05-30 03:25:10|592.65|589.29|592.65|589.29|592.65|589.29|592.65|589.29|0
1653881120000|2022-05-30 03:25:20|592.54|589.18|592.42|589.06|592.54|589.18|592.31|588.95|0
1653881130000|2022-05-30 03:25:30|592.31|588.95|592.31|588.95|592.42|589.06|592.31|588.95|0
1653881140000|2022-05-30 03:25:40|592.42|589.06|592.54|589.18|592.65|589.29|592.42|589.06|0
1653881150000|2022-05-30 03:25:50|592.65|589.29|592.31|588.95|592.65|589.29|592.31|588.95|0
1653881160000|2022-05-30 03:26:00|592.2|588.84|592.19|588.83|592.2|588.84|592.19|588.83|0
1653881170000|2022-05-30 03:26:10|592.09|588.73|591.97|588.61|592.09|588.73|591.97|588.61|0
1653881180000|2022-05-30 03:26:20|592.19|588.83|592.19|588.83|592.19|588.83|592.19|588.83|0
1653881190000|2022-05-30 03:26:30|592.42|589.06|592.42|589.06|592.42|589.06|592.42|589.06|0
1653881200000|2022-05-30 03:26:40|592.54|589.18|592.54|589.18|592.54|589.18|592.54|589.18|0
1653881210000|2022-05-30 03:26:50|592.65|589.29|592.31|588.95|592.65|589.29|592.31|588.95|0
1653881220000|2022-05-30 03:27:00|592.19|588.83|592.42|589.06|592.42|589.06|592.19|588.83|0
1653881240000|2022-05-30 03:27:20|592.31|588.95|592.42|589.06|592.42|589.06|592.31|588.95|0
1653881300000|2022-05-30 03:28:20|592.65|589.29|592.65|589.29|592.65|589.29|592.65|589.29|0
1653881330000|2022-05-30 03:28:50|592.54|589.18|592.54|589.18|592.54|589.18|592.54|589.18|0
1653881340000|2022-05-30 03:29:00|592.65|589.29|592.65|589.29|592.76|589.4|592.65|589.29|0
1653881350000|2022-05-30 03:29:10|592.76|589.4|592.76|589.4|592.76|589.4|592.76|589.4|0
1653881360000|2022-05-30 03:29:20|592.87|589.51|593.1|589.74|593.32|589.96|592.87|589.51|0
1653881370000|2022-05-30 03:29:30|593.32|589.96|593.1|589.74|593.32|589.96|593.1|589.74|0
1653881380000|2022-05-30 03:29:40|592.87|589.51|592.87|589.51|592.87|589.51|592.87|589.51|0
1653881390000|2022-05-30 03:29:50|592.99|589.63|592.99|589.63|593.1|589.74|592.87|589.51|0
1653881400000|2022-05-30 03:30:00|592.87|589.51|593.32|589.96|593.32|589.96|592.87|589.51|0
1653881410000|2022-05-30 03:30:10|593.1|589.74|592.87|589.51|593.1|589.74|592.87|589.51|0
1653881420000|2022-05-30 03:30:20|592.76|589.4|592.76|589.4|592.76|589.4|592.76|589.4|0
1653881430000|2022-05-30 03:30:30|592.87|589.51|592.87|589.51|592.87|589.51|592.87|589.51|0
1653881440000|2022-05-30 03:30:40|592.99|589.63|592.87|589.51|592.99|589.63|592.87|589.51|0
1653881450000|2022-05-30 03:30:50|593.1|589.74|593.55|590.19|593.55|590.19|593.1|589.74|0
1653881460000|2022-05-30 03:31:00|593.32|589.96|593.55|590.19|593.55|590.19|593.32|589.96|0
1653881470000|2022-05-30 03:31:10|593.32|589.96|593.32|589.96|593.32|589.96|593.32|589.96|0
1653881490000|2022-05-30 03:31:30|593.1|589.74|593.32|589.96|593.32|589.96|593.1|589.74|0
1653881500000|2022-05-30 03:31:40|593.21|589.85|593.1|589.74|593.21|589.85|593.1|589.74|0
1653881510000|2022-05-30 03:31:50|592.99|589.63|592.65|589.29|593.1|589.74|592.65|589.29|0
1653881520000|2022-05-30 03:32:00|592.87|589.51|592.42|589.06|592.87|589.51|592.42|589.06|0
1653881530000|2022-05-30 03:32:10|592.64|589.28|592.64|589.28|592.64|589.28|592.64|589.28|0
1653881550000|2022-05-30 03:32:30|592.76|589.4|592.76|589.4|592.76|589.4|592.76|589.4|0
1653881560000|2022-05-30 03:32:40|592.64|589.28|592.64|589.28|592.64|589.28|592.64|589.28|0
1653881570000|2022-05-30 03:32:50|592.42|589.06|592.64|589.28|592.64|589.28|592.42|589.06|0
1653881610000|2022-05-30 03:33:30|592.42|589.06|592.64|589.28|592.64|589.28|592.42|589.06|0
1653881650000|2022-05-30 03:34:10|592.76|589.4|592.76|589.4|592.76|589.4|592.76|589.4|0
1653881660000|2022-05-30 03:34:20|592.87|589.51|593.21|589.85|593.21|589.85|592.87|589.51|0
1653881670000|2022-05-30 03:34:30|593.44|590.08|593.77|590.41|593.77|590.41|593.32|589.96|0
1653881680000|2022-05-30 03:34:40|593.89|590.53|593.89|590.53|593.89|590.53|593.89|590.53|0
1653881690000|2022-05-30 03:34:50|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653881700000|2022-05-30 03:35:00|593.32|589.96|593.66|590.3|593.66|590.3|593.32|589.96|0
1653881710000|2022-05-30 03:35:10|593.77|590.41|593.55|590.19|593.77|590.41|593.55|590.19|0
1653881720000|2022-05-30 03:35:20|593.32|589.96|593.32|589.96|593.44|590.08|593.32|589.96|0
1653881740000|2022-05-30 03:35:40|593.44|590.08|593.55|590.19|593.55|590.19|593.44|590.08|0
1653881820000|2022-05-30 03:37:00|593.66|590.3|593.89|590.53|593.89|590.53|593.66|590.3|0
1653881830000|2022-05-30 03:37:10|593.77|590.41|593.55|590.19|593.77|590.41|593.55|590.19|0
1653881840000|2022-05-30 03:37:20|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653881860000|2022-05-30 03:37:40|594|590.64|594|590.64|594|590.64|594|590.64|0
1653881870000|2022-05-30 03:37:50|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653881880000|2022-05-30 03:38:00|593.55|590.19|593.32|589.96|593.55|590.19|593.32|589.96|0
1653881890000|2022-05-30 03:38:10|593.1|589.74|593.1|589.74|593.1|589.74|593.1|589.74|0
1653881910000|2022-05-30 03:38:30|593.21|589.85|593.09|589.73|593.21|589.85|593.09|589.73|0
1653881920000|2022-05-30 03:38:40|592.87|589.51|592.64|589.28|592.87|589.51|592.64|589.28|0
1653881930000|2022-05-30 03:38:50|592.76|589.4|593.09|589.73|593.09|589.73|592.76|589.4|0
1653881940000|2022-05-30 03:39:00|592.87|589.51|592.76|589.4|592.87|589.51|592.76|589.4|0
1653881950000|2022-05-30 03:39:10|592.87|589.51|593.32|589.96|593.32|589.96|592.87|589.51|0
1653881960000|2022-05-30 03:39:20|593.21|589.85|593.09|589.73|593.21|589.85|592.99|589.63|0
1653881970000|2022-05-30 03:39:30|592.87|589.51|592.99|589.63|592.99|589.63|592.87|589.51|0
1653881980000|2022-05-30 03:39:40|592.87|589.51|592.99|589.63|592.99|589.63|592.87|589.51|0
1653881990000|2022-05-30 03:39:50|593.09|589.73|593.09|589.73|593.09|589.73|593.09|589.73|0
1653882000000|2022-05-30 03:40:00|593.32|589.96|593.09|589.73|593.32|589.96|593.09|589.73|0
1653882010000|2022-05-30 03:40:10|592.87|589.51|592.87|589.51|592.87|589.51|592.87|589.51|0
1653882020000|2022-05-30 03:40:20|592.99|589.63|592.87|589.51|593.09|589.73|592.87|589.51|0
1653882030000|2022-05-30 03:40:30|592.99|589.63|593.09|589.73|593.09|589.73|592.99|589.63|0
1653882040000|2022-05-30 03:40:40|593.32|589.96|593.32|589.96|593.32|589.96|593.32|589.96|0
1653882050000|2022-05-30 03:40:50|592.99|589.63|593.32|589.96|593.32|589.96|592.99|589.63|0
1653882060000|2022-05-30 03:41:00|593.55|590.19|593.55|590.19|593.55|590.19|593.55|590.19|0
1653882090000|2022-05-30 03:41:30|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653882100000|2022-05-30 03:41:40|593.89|590.53|593.77|590.41|593.89|590.53|593.77|590.41|0
1653882110000|2022-05-30 03:41:50|593.55|590.19|593.32|589.96|593.55|590.19|593.32|589.96|0
1653882140000|2022-05-30 03:42:20|593.09|589.73|593.09|589.73|593.09|589.73|593.09|589.73|0
1653882160000|2022-05-30 03:42:40|593.32|589.96|593.32|589.96|593.32|589.96|593.32|589.96|0
1653882190000|2022-05-30 03:43:10|593.55|590.19|593.32|589.96|593.55|590.19|593.32|589.96|0
1653882210000|2022-05-30 03:43:30|593.44|590.08|593.44|590.08|593.44|590.08|593.44|590.08|0
1653882220000|2022-05-30 03:43:40|593.55|590.19|593.32|589.96|593.55|590.19|593.32|589.96|0
1653882230000|2022-05-30 03:43:50|593.55|590.19|593.55|590.19|593.55|590.19|593.55|590.19|0
1653882240000|2022-05-30 03:44:00|593.32|589.96|593.32|589.96|593.32|589.96|593.32|589.96|0
1653882260000|2022-05-30 03:44:20|593.55|590.19|593.55|590.19|593.55|590.19|593.55|590.19|0
1653882280000|2022-05-30 03:44:40|593.44|590.08|593.09|589.73|593.44|590.08|593.09|589.73|0
1653882290000|2022-05-30 03:44:50|593.21|589.85|593.21|589.85|593.21|589.85|593.21|589.85|0
1653882300000|2022-05-30 03:45:00|593.32|589.96|592.99|589.63|593.32|589.96|592.87|589.51|0
1653882310000|2022-05-30 03:45:10|592.87|589.51|593.32|589.96|593.32|589.96|592.87|589.51|0
1653882320000|2022-05-30 03:45:20|593.55|590.19|593.55|590.19|593.55|590.19|593.55|590.19|0
1653882330000|2022-05-30 03:45:30|593.54|590.18|593.77|590.41|593.77|590.41|593.54|590.18|0
1653882340000|2022-05-30 03:45:40|593.89|590.53|593.89|590.53|593.89|590.53|593.77|590.41|0
1653882350000|2022-05-30 03:45:50|593.77|590.41|593.77|590.41|593.89|590.53|593.77|590.41|0
1653882360000|2022-05-30 03:46:00|593.54|590.18|593.32|589.96|593.54|590.18|593.32|589.96|0
1653882370000|2022-05-30 03:46:10|593.54|590.18|594.22|590.86|594.22|590.86|593.54|590.18|0
1653882380000|2022-05-30 03:46:20|594.11|590.75|594|590.64|594.11|590.75|594|590.64|0
1653882410000|2022-05-30 03:46:50|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653882420000|2022-05-30 03:47:00|593.32|589.96|594|590.64|594|590.64|593.32|589.96|0
1653882430000|2022-05-30 03:47:10|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653882450000|2022-05-30 03:47:30|594|590.64|594|590.64|594|590.64|594|590.64|0
1653882460000|2022-05-30 03:47:40|594.22|590.86|594.22|590.86|594.22|590.86|594.22|590.86|0
1653882470000|2022-05-30 03:47:50|594.34|590.98|594.67|591.31|594.67|591.31|594.34|590.98|0
1653882480000|2022-05-30 03:48:00|594.9|591.54|594.9|591.54|594.9|591.54|594.9|591.54|0
1653882490000|2022-05-30 03:48:10|594.67|591.31|594.45|591.09|594.67|591.31|594.45|591.09|0
1653882500000|2022-05-30 03:48:20|594.22|590.86|594.45|591.09|594.45|591.09|594.22|590.86|0
1653882510000|2022-05-30 03:48:30|594.34|590.98|594.34|590.98|594.34|590.98|594.34|590.98|0
1653882520000|2022-05-30 03:48:40|594.45|591.09|594.34|590.98|594.45|591.09|594.34|590.98|0
1653882530000|2022-05-30 03:48:50|594.45|591.09|594.45|591.09|594.45|591.09|594.45|591.09|0
1653882540000|2022-05-30 03:49:00|594.34|590.98|594.34|590.98|594.34|590.98|594.34|590.98|0
1653882550000|2022-05-30 03:49:10|594.45|591.09|594.22|590.86|594.45|591.09|594.22|590.86|0
1653882560000|2022-05-30 03:49:20|594.45|591.09|594.22|590.86|594.45|591.09|594.22|590.86|0
1653882600000|2022-05-30 03:50:00|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653882610000|2022-05-30 03:50:10|593.32|589.96|593.32|589.96|593.32|589.96|593.32|589.96|0
1653882620000|2022-05-30 03:50:20|593.66|590.3|594|590.64|594|590.64|593.66|590.3|0
1653882630000|2022-05-30 03:50:30|593.54|590.18|593.77|590.41|593.77|590.41|593.54|590.18|0
1653882640000|2022-05-30 03:50:40|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653882660000|2022-05-30 03:51:00|593.32|589.96|593.32|589.96|593.32|589.96|593.32|589.96|0
1653882670000|2022-05-30 03:51:10|593.09|589.73|593.09|589.73|593.09|589.73|593.09|589.73|0
1653882680000|2022-05-30 03:51:20|593.32|589.96|593.32|589.96|593.32|589.96|593.32|589.96|0
1653882690000|2022-05-30 03:51:30|593.54|590.18|593.32|589.96|593.54|590.18|593.32|589.96|0
1653882700000|2022-05-30 03:51:40|593.44|590.08|593.54|590.18|593.54|590.18|593.32|589.96|0
1653882710000|2022-05-30 03:51:50|593.32|589.96|593.32|589.96|593.32|589.96|593.32|589.96|0
1653882720000|2022-05-30 03:52:00|593.44|590.08|593.09|589.73|593.44|590.08|593.09|589.73|0
1653882740000|2022-05-30 03:52:20|592.87|589.51|592.87|589.51|592.87|589.51|592.87|589.51|0
1653882750000|2022-05-30 03:52:30|592.64|589.28|592.64|589.28|592.64|589.28|592.64|589.28|0
1653882770000|2022-05-30 03:52:50|592.87|589.51|592.53|589.17|592.87|589.51|592.53|589.17|0
1653882780000|2022-05-30 03:53:00|592.64|589.28|592.19|588.83|592.64|589.28|592.19|588.83|0
1653882790000|2022-05-30 03:53:10|592.41|589.05|592.64|589.28|592.64|589.28|592.41|589.05|0
1653882810000|2022-05-30 03:53:30|592.87|589.51|592.87|589.51|592.87|589.51|592.87|589.51|0
1653882820000|2022-05-30 03:53:40|592.64|589.28|592.41|589.05|592.64|589.28|592.41|589.05|0
1653882840000|2022-05-30 03:54:00|592.31|588.95|592.19|588.83|592.31|588.95|592.19|588.83|0
1653882860000|2022-05-30 03:54:20|592.08|588.72|592.08|588.72|592.08|588.72|592.08|588.72|0
1653882870000|2022-05-30 03:54:30|592.19|588.83|592.19|588.83|592.19|588.83|592.19|588.83|0
1653882880000|2022-05-30 03:54:40|592.41|589.05|592.41|589.05|592.53|589.17|592.41|589.05|0
1653882900000|2022-05-30 03:55:00|592.19|588.83|592.19|588.83|592.19|588.83|592.19|588.83|0
1653882910000|2022-05-30 03:55:10|591.96|588.6|591.96|588.6|591.96|588.6|591.96|588.6|0
1653882930000|2022-05-30 03:55:30|592.08|588.72|592.08|588.72|592.08|588.72|592.08|588.72|0
1653882940000|2022-05-30 03:55:40|591.96|588.6|592.19|588.83|592.19|588.83|591.96|588.6|0
1653882950000|2022-05-30 03:55:50|592.41|589.05|592.64|589.28|592.64|589.28|592.41|589.05|0
1653882970000|2022-05-30 03:56:10|592.87|589.51|592.87|589.51|592.87|589.51|592.76|589.4|0
1653882980000|2022-05-30 03:56:20|592.64|589.28|592.76|589.4|592.76|589.4|592.64|589.28|0
1653882990000|2022-05-30 03:56:30|592.87|589.51|592.87|589.51|592.87|589.51|592.87|589.51|0
1653883010000|2022-05-30 03:56:50|592.98|589.62|593.09|589.73|593.09|589.73|592.98|589.62|0
1653883020000|2022-05-30 03:57:00|593.21|589.85|593.09|589.73|593.21|589.85|593.09|589.73|0
1653883030000|2022-05-30 03:57:10|593.21|589.85|593.54|590.18|593.54|590.18|593.21|589.85|0
1653883040000|2022-05-30 03:57:20|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653883060000|2022-05-30 03:57:40|593.66|590.3|593.77|590.41|593.77|590.41|593.66|590.3|0
1653883080000|2022-05-30 03:58:00|593.54|590.18|593.43|590.07|593.54|590.18|593.43|590.07|0
1653883090000|2022-05-30 03:58:10|593.32|589.96|593.32|589.96|593.43|590.07|593.32|589.96|0
1653883160000|2022-05-30 03:59:20|593.66|590.3|593.09|589.73|593.66|590.3|593.09|589.73|0
1653883180000|2022-05-30 03:59:40|592.98|589.62|592.98|589.62|592.98|589.62|592.98|589.62|0
1653883190000|2022-05-30 03:59:50|593.09|589.73|592.86|589.5|593.09|589.73|592.86|589.5|0
1653883200000|2022-05-30 04:00:00|593.09|589.73|593.54|590.18|593.54|590.18|593.09|589.73|0
1653883210000|2022-05-30 04:00:10|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653883240000|2022-05-30 04:00:40|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653883260000|2022-05-30 04:01:00|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653883270000|2022-05-30 04:01:10|593.88|590.52|593.99|590.63|593.99|590.63|593.88|590.52|0
1653883290000|2022-05-30 04:01:30|593.88|590.52|593.88|590.52|593.99|590.63|593.77|590.41|0
1653883300000|2022-05-30 04:01:40|593.99|590.63|593.77|590.41|593.99|590.63|593.77|590.41|0
1653883340000|2022-05-30 04:02:20|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653883350000|2022-05-30 04:02:30|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653883360000|2022-05-30 04:02:40|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653883370000|2022-05-30 04:02:50|593.66|590.3|593.66|590.3|593.66|590.3|593.66|590.3|0
1653883380000|2022-05-30 04:03:00|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653883400000|2022-05-30 04:03:20|593.99|590.63|594.11|590.75|594.22|590.86|593.99|590.63|0
1653883410000|2022-05-30 04:03:30|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653883420000|2022-05-30 04:03:40|594.11|590.75|594.22|590.86|594.22|590.86|594.11|590.75|0
1653883430000|2022-05-30 04:03:50|594.34|590.98|594.22|590.86|594.34|590.98|594.22|590.86|0
1653883440000|2022-05-30 04:04:00|594.34|590.98|593.99|590.63|594.34|590.98|593.99|590.63|0
1653883450000|2022-05-30 04:04:10|594.22|590.86|594.22|590.86|594.22|590.86|594.22|590.86|0
1653883460000|2022-05-30 04:04:20|594.34|590.98|594.22|590.86|594.34|590.98|594.22|590.86|0
1653883500000|2022-05-30 04:05:00|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653883510000|2022-05-30 04:05:10|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653883520000|2022-05-30 04:05:20|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653883560000|2022-05-30 04:06:00|593.77|590.41|593.54|590.18|593.77|590.41|593.54|590.18|0
1653883590000|2022-05-30 04:06:30|593.31|589.95|593.09|589.73|593.31|589.95|593.09|589.73|0
1653883630000|2022-05-30 04:07:10|593.21|589.85|593.31|589.95|593.31|589.95|593.21|589.85|0
1653883640000|2022-05-30 04:07:20|593.43|590.07|593.31|589.95|593.54|590.18|593.31|589.95|0
1653883650000|2022-05-30 04:07:30|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653883660000|2022-05-30 04:07:40|593.66|590.3|593.66|590.3|593.66|590.3|593.66|590.3|0
1653883670000|2022-05-30 04:07:50|593.77|590.41|593.77|590.41|593.77|590.41|593.66|590.3|0
1653883680000|2022-05-30 04:08:00|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653883710000|2022-05-30 04:08:30|593.66|590.3|593.54|590.18|593.66|590.3|593.54|590.18|0
1653883720000|2022-05-30 04:08:40|593.31|589.95|593.31|589.95|593.54|590.18|593.31|589.95|0
1653883730000|2022-05-30 04:08:50|593.43|590.07|593.54|590.18|593.54|590.18|593.43|590.07|0
1653883740000|2022-05-30 04:09:00|593.31|589.95|593.31|589.95|593.31|589.95|593.31|589.95|0
1653883760000|2022-05-30 04:09:20|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653883790000|2022-05-30 04:09:50|593.31|589.95|593.09|589.73|593.31|589.95|593.09|589.73|0
1653883800000|2022-05-30 04:10:00|592.86|589.5|592.86|589.5|592.86|589.5|592.86|589.5|0
1653883840000|2022-05-30 04:10:40|592.98|589.62|593.31|589.95|593.31|589.95|592.98|589.62|0
1653883850000|2022-05-30 04:10:50|593.21|589.85|593.54|590.18|593.54|590.18|593.21|589.85|0
1653883870000|2022-05-30 04:11:10|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653883880000|2022-05-30 04:11:20|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653883890000|2022-05-30 04:11:30|593.77|590.41|593.77|590.41|593.77|590.41|593.77|590.41|0
1653883900000|2022-05-30 04:11:40|593.99|590.63|593.99|590.63|593.99|590.63|593.99|590.63|0
1653883930000|2022-05-30 04:12:10|593.88|590.52|593.76|590.4|593.88|590.52|593.76|590.4|0
1653883940000|2022-05-30 04:12:20|593.66|590.3|593.66|590.3|593.66|590.3|593.66|590.3|0
1653883950000|2022-05-30 04:12:30|593.54|590.18|593.54|590.18|593.76|590.4|593.54|590.18|0
1653883960000|2022-05-30 04:12:40|593.76|590.4|593.54|590.18|593.76|590.4|593.54|590.18|0
1653883990000|2022-05-30 04:13:10|593.76|590.4|593.99|590.63|593.99|590.63|593.76|590.4|0
1653884000000|2022-05-30 04:13:20|593.54|590.18|593.54|590.18|593.54|590.18|593.54|590.18|0
1653884010000|2022-05-30 04:13:30|593.66|590.3|593.54|590.18|593.66|590.3|593.54|590.18|0
1653884030000|2022-05-30 04:13:50|593.66|590.3|593.76|590.4|593.76|590.4|593.66|590.3|0
1653884040000|2022-05-30 04:14:00|593.66|590.3|593.54|590.18|593.66|590.3|593.54|590.18|0
1653884100000|2022-05-30 04:15:00|593.43|590.07|593.2|589.84|593.43|590.07|593.2|589.84|0
1653884110000|2022-05-30 04:15:10|593.31|589.95|593.09|589.73|593.31|589.95|593.09|589.73|0
1653884120000|2022-05-30 04:15:20|592.86|589.5|593.09|589.73|593.09|589.73|592.86|589.5|0
1653884130000|2022-05-30 04:15:30|592.86|589.5|592.64|589.28|592.86|589.5|592.64|589.28|0
1653884140000|2022-05-30 04:15:40|592.75|589.39|592.75|589.39|592.75|589.39|592.75|589.39|0
1653884150000|2022-05-30 04:15:50|592.64|589.28|592.64|589.28|592.64|589.28|592.64|589.28|0
1653884160000|2022-05-30 04:16:00|592.41|589.05|592.41|589.05|592.41|589.05|592.41|589.05|0
1653884170000|2022-05-30 04:16:10|592.64|589.28|592.64|589.28|592.64|589.28|592.64|589.28|0
1653884190000|2022-05-30 04:16:30|592.86|589.5|592.86|589.5|593.09|589.73|592.86|589.5|0
1653884200000|2022-05-30 04:16:40|593.09|589.73|593.09|589.73|593.09|589.73|592.86|589.5|0
1653884240000|2022-05-30 04:17:20|592.86|589.5|592.86|589.5|592.86|589.5|592.86|589.5|0
1653884280000|2022-05-30 04:18:00|592.75|589.39|592.63|589.27|592.86|589.5|592.63|589.27|0
1653884290000|2022-05-30 04:18:10|592.41|589.05|592.41|589.05|592.41|589.05|592.41|589.05|0
1653884310000|2022-05-30 04:18:30|592.63|589.27|592.86|589.5|592.86|589.5|592.63|589.27|0
1653884320000|2022-05-30 04:18:40|593.09|589.73|592.86|589.5|593.09|589.73|592.86|589.5|0
1653884330000|2022-05-30 04:18:50|592.98|589.62|592.98|589.62|592.98|589.62|592.98|589.62|0
1653884340000|2022-05-30 04:19:00|593.09|589.73|592.86|589.5|593.09|589.73|592.86|589.5|0
1653884350000|2022-05-30 04:19:10|592.98|589.62|593.09|589.73|593.09|589.73|592.98|589.62|0
1653884370000|2022-05-30 04:19:30|592.86|589.5|592.86|589.5|592.86|589.5|592.63|589.27|0
1653884380000|2022-05-30 04:19:40|593.09|589.73|593.09|589.73|593.09|589.73|593.09|589.73|0
1653884460000|2022-05-30 04:21:00|592.98|589.62|592.98|589.62|592.98|589.62|592.98|589.62|0
1653884470000|2022-05-30 04:21:10|592.86|589.5|592.86|589.5|592.86|589.5|592.86|589.5|0
1653884490000|2022-05-30 04:21:30|592.75|589.39|592.63|589.27|592.75|589.39|592.63|589.27|0
1653884510000|2022-05-30 04:21:50|592.86|589.5|592.86|589.5|592.98|589.62|592.86|589.5|0
1653884520000|2022-05-30 04:22:00|593.09|589.73|593.09|589.73|593.09|589.73|593.09|589.73|0
1653884580000|2022-05-30 04:23:00|593.31|589.95|593.31|589.95|593.31|589.95|593.31|589.95|0
1653884590000|2022-05-30 04:23:10|593.2|589.84|593.09|589.73|593.2|589.84|593.09|589.73|0
1653884600000|2022-05-30 04:23:20|592.86|589.5|593.09|589.73|593.09|589.73|592.86|589.5|0
1653884610000|2022-05-30 04:23:30|592.86|589.5|592.86|589.5|592.86|589.5|592.86|589.5|0
1653884630000|2022-05-30 04:23:50|592.75|589.39|592.63|589.27|592.75|589.39|592.63|589.27|0
1653884640000|2022-05-30 04:24:00|592.75|589.39|592.63|589.27|592.86|589.5|592.63|589.27|0
1653884660000|2022-05-30 04:24:20|592.86|589.5|592.86|589.5|592.86|589.5|592.86|589.5|0
1653884710000|2022-05-30 04:25:10|592.75|589.39|592.75|589.39|592.86|589.5|592.75|589.39|0
1653884720000|2022-05-30 04:25:20|592.63|589.27|592.63|589.27|592.63|589.27|592.63|589.27|0
1653884740000|2022-05-30 04:25:40|592.41|589.05|592.41|589.05|592.41|589.05|592.41|589.05|0
1653884750000|2022-05-30 04:25:50|592.63|589.27|592.63|589.27|592.63|589.27|592.52|589.16|0
1653884760000|2022-05-30 04:26:00|592.52|589.16|592.41|589.05|592.63|589.27|592.41|589.05|0
1653884770000|2022-05-30 04:26:10|592.63|589.27|592.63|589.27|592.63|589.27|592.63|589.27|0
1653884790000|2022-05-30 04:26:30|592.86|589.5|592.86|589.5|592.86|589.5|592.86|589.5|0
1653884800000|2022-05-30 04:26:40|592.63|589.27|592.63|589.27|592.63|589.27|592.63|589.27|0
1653884820000|2022-05-30 04:27:00|592.52|589.16|592.41|589.05|592.52|589.16|592.41|589.05|0
1653884860000|2022-05-30 04:27:40|592.3|588.94|592.18|588.82|592.3|588.94|592.18|588.82|0
1653884870000|2022-05-30 04:27:50|591.73|588.37|591.73|588.37|591.73|588.37|591.5|588.14|0
1653884880000|2022-05-30 04:28:00|591.5|588.14|591.5|588.14|591.73|588.37|591.5|588.14|0
1653884890000|2022-05-30 04:28:10|591.28|587.92|591.28|587.92|591.28|587.92|591.28|587.92|0
1653884900000|2022-05-30 04:28:20|591.4|588.04|591.5|588.14|591.5|588.14|591.28|587.92|0
1653884910000|2022-05-30 04:28:30|591.28|587.92|591.5|588.14|591.5|588.14|591.28|587.92|0
1653884920000|2022-05-30 04:28:40|591.73|588.37|591.73|588.37|591.73|588.37|591.73|588.37|0
1653884930000|2022-05-30 04:28:50|591.96|588.6|591.73|588.37|591.96|588.6|591.73|588.37|0
1653884960000|2022-05-30 04:29:20|591.96|588.6|591.73|588.37|591.96|588.6|591.73|588.37|0
1653884970000|2022-05-30 04:29:30|591.5|588.14|591.73|588.37|591.73|588.37|591.5|588.14|0
1653885030000|2022-05-30 04:30:30|591.5|588.14|591.73|588.37|591.73|588.37|591.5|588.14|0
1653885060000|2022-05-30 04:31:00|591.5|588.14|591.5|588.14|591.5|588.14|591.28|587.92|0
1653885100000|2022-05-30 04:31:40|591.62|588.26|591.5|588.14|591.73|588.37|591.5|588.14|0
1653885120000|2022-05-30 04:32:00|591.28|587.92|591.05|587.69|591.28|587.92|591.05|587.69|0
1653885130000|2022-05-30 04:32:10|591.28|587.92|591.28|587.92|591.28|587.92|591.28|587.92|0
1653885140000|2022-05-30 04:32:20|591.17|587.81|591.05|587.69|591.17|587.81|591.05|587.69|0
1653885150000|2022-05-30 04:32:30|591.28|587.92|591.28|587.92|591.28|587.92|591.28|587.92|0
1653885160000|2022-05-30 04:32:40|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653885180000|2022-05-30 04:33:00|591.28|587.92|591.05|587.69|591.28|587.92|591.05|587.69|0
1653885190000|2022-05-30 04:33:10|591.28|587.92|591.28|587.92|591.28|587.92|591.28|587.92|0
1653885200000|2022-05-30 04:33:20|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653885210000|2022-05-30 04:33:30|591.17|587.81|591.05|587.69|591.17|587.81|591.05|587.69|0
1653885230000|2022-05-30 04:33:50|590.72|587.36|590.72|587.36|590.72|587.36|590.72|587.36|0
1653885240000|2022-05-30 04:34:00|590.38|587.02|590.38|587.02|590.38|587.02|590.38|587.02|0
1653885250000|2022-05-30 04:34:10|590.15|586.79|590.15|586.79|590.15|586.79|590.15|586.79|0
1653885260000|2022-05-30 04:34:20|590.27|586.91|590.38|587.02|590.38|587.02|590.27|586.91|0
1653885270000|2022-05-30 04:34:30|590.49|587.13|590.49|587.13|590.49|587.13|590.49|587.13|0
1653885280000|2022-05-30 04:34:40|590.38|587.02|590.6|587.24|590.6|587.24|590.38|587.02|0
1653885290000|2022-05-30 04:34:50|590.38|587.02|590.38|587.02|590.38|587.02|590.38|587.02|0
1653885300000|2022-05-30 04:35:00|590.27|586.91|590.15|586.79|590.27|586.91|590.15|586.79|0
1653885310000|2022-05-30 04:35:10|590.38|587.02|590.38|587.02|590.38|587.02|590.38|587.02|0
1653885330000|2022-05-30 04:35:30|590.15|586.79|590.15|586.79|590.15|586.79|590.15|586.79|0
1653885340000|2022-05-30 04:35:40|589.92|586.56|589.7|586.34|589.92|586.56|589.7|586.34|0
1653885350000|2022-05-30 04:35:50|589.92|586.56|589.82|586.46|589.92|586.56|589.82|586.46|0
1653885360000|2022-05-30 04:36:00|589.92|586.56|589.92|586.56|589.92|586.56|589.82|586.46|0
1653885370000|2022-05-30 04:36:10|590.15|586.79|590.15|586.79|590.15|586.79|590.15|586.79|0
1653885400000|2022-05-30 04:36:40|590.27|586.91|590.15|586.79|590.38|587.02|590.15|586.79|0
1653885410000|2022-05-30 04:36:50|590.27|586.91|590.15|586.79|590.27|586.91|590.15|586.79|0
1653885420000|2022-05-30 04:37:00|590.27|586.91|590.27|586.91|590.27|586.91|590.27|586.91|0
1653885430000|2022-05-30 04:37:10|590.15|586.79|590.38|587.02|590.38|587.02|590.15|586.79|0
1653885440000|2022-05-30 04:37:20|590.15|586.79|590.15|586.79|590.15|586.79|590.15|586.79|0
1653885450000|2022-05-30 04:37:30|590.27|586.91|590.15|586.79|590.38|587.02|590.15|586.79|0
1653885460000|2022-05-30 04:37:40|590.38|587.02|590.15|586.79|590.38|587.02|590.15|586.79|0
1653885490000|2022-05-30 04:38:10|590.37|587.01|590.37|587.01|590.37|587.01|590.37|587.01|0
1653885500000|2022-05-30 04:38:20|590.6|587.24|589.92|586.56|590.6|587.24|589.92|586.56|0
1653885510000|2022-05-30 04:38:30|589.7|586.34|589.47|586.11|589.7|586.34|589.47|586.11|0
1653885520000|2022-05-30 04:38:40|589.25|585.89|589.47|586.11|589.47|586.11|589.25|585.89|0
1653885530000|2022-05-30 04:38:50|589.7|586.34|589.47|586.11|589.7|586.34|589.47|586.11|0
1653885540000|2022-05-30 04:39:00|589.7|586.34|589.92|586.56|589.92|586.56|589.7|586.34|0
1653885550000|2022-05-30 04:39:10|589.82|586.46|590.15|586.79|590.15|586.79|589.82|586.46|0
1653885580000|2022-05-30 04:39:40|589.92|586.56|590.15|586.79|590.15|586.79|589.92|586.56|0
1653885600000|2022-05-30 04:40:00|590.27|586.91|590.27|586.91|590.27|586.91|590.27|586.91|0
1653885610000|2022-05-30 04:40:10|590.37|587.01|590.37|587.01|590.37|587.01|590.37|587.01|0
1653885630000|2022-05-30 04:40:30|590.49|587.13|590.6|587.24|590.6|587.24|590.49|587.13|0
1653885640000|2022-05-30 04:40:40|590.72|587.36|591.05|587.69|591.05|587.69|590.72|587.36|0
1653885650000|2022-05-30 04:40:50|591.17|587.81|591.17|587.81|591.28|587.92|591.17|587.81|0
1653885660000|2022-05-30 04:41:00|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653885670000|2022-05-30 04:41:10|590.83|587.47|591.05|587.69|591.05|587.69|590.83|587.47|0
1653885750000|2022-05-30 04:42:30|591.28|587.92|591.28|587.92|591.28|587.92|591.28|587.92|0
1653885780000|2022-05-30 04:43:00|591.5|588.14|591.5|588.14|591.5|588.14|591.5|588.14|0
1653885790000|2022-05-30 04:43:10|591.28|587.92|591.28|587.92|591.28|587.92|591.17|587.81|0
1653885800000|2022-05-30 04:43:20|591.39|588.03|591.28|587.92|591.39|588.03|591.28|587.92|0
1653885840000|2022-05-30 04:44:00|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653885860000|2022-05-30 04:44:20|590.82|587.46|590.82|587.46|590.82|587.46|590.82|587.46|0
1653885880000|2022-05-30 04:44:40|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653885900000|2022-05-30 04:45:00|590.82|587.46|590.82|587.46|590.82|587.46|590.82|587.46|0
1653885920000|2022-05-30 04:45:20|590.6|587.24|590.82|587.46|590.82|587.46|590.6|587.24|0
1653885940000|2022-05-30 04:45:40|590.72|587.36|590.72|587.36|590.72|587.36|590.72|587.36|0
1653885950000|2022-05-30 04:45:50|590.82|587.46|590.6|587.24|590.82|587.46|590.6|587.24|0
1653885960000|2022-05-30 04:46:00|590.72|587.36|590.72|587.36|590.72|587.36|590.72|587.36|0
1653885970000|2022-05-30 04:46:10|590.82|587.46|590.82|587.46|590.82|587.46|590.82|587.46|0
1653885990000|2022-05-30 04:46:30|591.05|587.69|591.17|587.81|591.17|587.81|591.05|587.69|0
1653886000000|2022-05-30 04:46:40|591.05|587.69|591.05|587.69|591.17|587.81|591.05|587.69|0
1653886010000|2022-05-30 04:46:50|591.17|587.81|591.17|587.81|591.17|587.81|591.17|587.81|0
1653886020000|2022-05-30 04:47:00|591.05|587.69|591.05|587.69|591.17|587.81|591.05|587.69|0
1653886030000|2022-05-30 04:47:10|591.27|587.91|591.27|587.91|591.27|587.91|591.27|587.91|0
1653886040000|2022-05-30 04:47:20|591.05|587.69|591.05|587.69|591.05|587.69|591.05|587.69|0
1653886050000|2022-05-30 04:47:30|590.82|587.46|591.39|588.03|591.39|588.03|590.82|587.46|0
1653886060000|2022-05-30 04:47:40|591.27|587.91|591.27|587.91|591.27|587.91|591.27|587.91|0
1653886080000|2022-05-30 04:48:00|591.17|587.81|591.17|587.81|591.17|587.81|591.17|587.81|0
1653886090000|2022-05-30 04:48:10|591.05|587.69|590.82|587.46|591.05|587.69|590.82|587.46|0
1653886100000|2022-05-30 04:48:20|591.05|587.69|590.94|587.58|591.05|587.69|590.94|587.58|0
1653886110000|2022-05-30 04:48:30|590.82|587.46|590.82|587.46|590.82|587.46|590.82|587.46|0
1653886130000|2022-05-30 04:48:50|590.72|587.36|590.72|587.36|590.72|587.36|590.72|587.36|0
1653886140000|2022-05-30 04:49:00|590.82|587.46|590.82|587.46|590.82|587.46|590.82|587.46|0
1653886190000|2022-05-30 04:49:50|590.6|587.24|590.72|587.36|590.72|587.36|590.6|587.24|0
1653886200000|2022-05-30 04:50:00|590.82|587.46|590.82|587.46|590.82|587.46|590.82|587.46|0
1653886210000|2022-05-30 04:50:10|590.94|587.58|591.05|587.69|591.05|587.69|590.94|587.58|0
1653886230000|2022-05-30 04:50:30|590.82|587.46|590.82|587.46|590.82|587.46|590.82|587.46|0
1653886280000|2022-05-30 04:51:20|590.6|587.24|590.37|587.01|590.6|587.24|590.37|587.01|0
1653886300000|2022-05-30 04:51:40|590.26|586.9|590.37|587.01|590.37|587.01|590.15|586.79|0
1653886350000|2022-05-30 04:52:30|590.6|587.24|590.6|587.24|590.6|587.24|590.6|587.24|0
1653886360000|2022-05-30 04:52:40|590.49|587.13|590.49|587.13|590.49|587.13|590.49|587.13|0
1653886370000|2022-05-30 04:52:50|590.37|587.01|590.6|587.24|590.6|587.24|590.37|587.01|0
1653886380000|2022-05-30 04:53:00|590.37|587.01|590.37|587.01|590.37|587.01|590.37|587.01|0
1653886390000|2022-05-30 04:53:10|590.15|586.79|590.15|586.79|590.26|586.9|590.15|586.79|0
1653886400000|2022-05-30 04:53:20|590.94|587.58|590.82|587.46|590.94|587.58|590.82|587.46|0
1653886410000|2022-05-30 04:53:30|590.94|587.58|590.94|587.58|590.94|587.58|590.82|587.46|0
1653886420000|2022-05-30 04:53:40|590.82|587.46|591.17|587.81|591.27|587.91|590.82|587.46|0
1653886430000|2022-05-30 04:53:50|591.27|587.91|591.05|587.69|591.27|587.91|591.05|587.69|0
1653886440000|2022-05-30 04:54:00|591.27|587.91|591.05|587.69|591.27|587.91|591.05|587.69|0
1653886460000|2022-05-30 04:54:20|591.27|587.91|591.27|587.91|591.27|587.91|591.27|587.91|0
1653886480000|2022-05-30 04:54:40|591.39|588.03|591.39|588.03|591.39|588.03|591.39|588.03|0
1653886490000|2022-05-30 04:54:50|591.27|587.91|591.27|587.91|591.27|587.91|591.27|587.91|0
1653886500000|2022-05-30 04:55:00|591.16|587.8|591.05|587.69|591.27|587.91|591.05|587.69|0
1653886510000|2022-05-30 04:55:10|590.94|587.58|590.82|587.46|590.94|587.58|590.82|587.46|0
1653886520000|2022-05-30 04:55:20|590.6|587.24|590.6|587.24|590.6|587.24|590.6|587.24|0
1653886530000|2022-05-30 04:55:30|590.37|587.01|590.37|587.01|590.49|587.13|590.37|587.01|0
1653886560000|2022-05-30 04:56:00|590.15|586.79|589.69|586.33|590.15|586.79|589.69|586.33|0
1653886570000|2022-05-30 04:56:10|589.81|586.45|589.92|586.56|589.92|586.56|589.81|586.45|0
1653886590000|2022-05-30 04:56:30|589.69|586.33|589.81|586.45|589.81|586.45|589.69|586.33|0
1653886600000|2022-05-30 04:56:40|589.92|586.56|589.92|586.56|589.92|586.56|589.92|586.56|0
1653886610000|2022-05-30 04:56:50|590.15|586.79|590.37|587.01|590.37|587.01|590.15|586.79|0
1653886620000|2022-05-30 04:57:00|590.15|586.79|589.81|586.45|590.15|586.79|589.81|586.45|0
1653886630000|2022-05-30 04:57:10|589.69|586.33|589.92|586.56|589.92|586.56|589.69|586.33|0
1653886640000|2022-05-30 04:57:20|590.04|586.68|590.04|586.68|590.04|586.68|590.04|586.68|0
1653886650000|2022-05-30 04:57:30|589.69|586.33|589.81|586.45|589.81|586.45|589.69|586.33|0
1653886660000|2022-05-30 04:57:40|589.92|586.56|589.69|586.33|589.92|586.56|589.69|586.33|0
1653886670000|2022-05-30 04:57:50|589.81|586.45|589.92|586.56|589.92|586.56|589.81|586.45|0
1653886680000|2022-05-30 04:58:00|589.81|586.45|589.81|586.45|589.92|586.56|589.81|586.45|0
1653886690000|2022-05-30 04:58:10|589.92|586.56|589.92|586.56|589.92|586.56|589.92|586.56|0
1653886710000|2022-05-30 04:58:30|589.81|586.45|589.69|586.33|589.81|586.45|589.69|586.33|0
1653886720000|2022-05-30 04:58:40|589.47|586.11|589.69|586.33|589.69|586.33|589.47|586.11|0
1653886730000|2022-05-30 04:58:50|589.47|586.11|589.69|586.33|589.69|586.33|589.47|586.11|0
1653886740000|2022-05-30 04:59:00|589.92|586.56|589.24|585.88|589.92|586.56|589.24|585.88|0
1653886770000|2022-05-30 04:59:30|589.02|585.66|589.02|585.66|589.24|585.88|589.02|585.66|0
1653886790000|2022-05-30 04:59:50|588.79|585.43|589.14|585.78|589.14|585.78|588.79|585.43|0
1653886800000|2022-05-30 05:00:00|589.24|585.88|589.69|586.33|589.69|586.33|589.24|585.88|0
1653886810000|2022-05-30 05:00:10|589.92|586.56|589.92|586.56|589.92|586.56|589.92|586.56|0
1653886820000|2022-05-30 05:00:20|590.14|586.78|589.92|586.56|590.14|586.78|589.92|586.56|0
1653886830000|2022-05-30 05:00:30|589.69|586.33|589.92|586.56|589.92|586.56|589.69|586.33|0
1653886840000|2022-05-30 05:00:40|589.69|586.33|589.92|586.56|589.92|586.56|589.69|586.33|0
1653886850000|2022-05-30 05:00:50|590.14|586.78|590.14|586.78|590.14|586.78|590.14|586.78|0
1653886860000|2022-05-30 05:01:00|590.04|586.68|590.14|586.78|590.14|586.78|590.04|586.68|0
1653886870000|2022-05-30 05:01:10|589.69|586.33|589.81|586.45|589.81|586.45|589.69|586.33|0
1653886880000|2022-05-30 05:01:20|590.14|586.78|590.37|587.01|590.37|587.01|590.14|586.78|0
1653886890000|2022-05-30 05:01:30|590.14|586.78|590.14|586.78|590.14|586.78|590.14|586.78|0
1653886900000|2022-05-30 05:01:40|590.37|587.01|590.37|587.01|590.37|587.01|590.37|587.01|0
1653886910000|2022-05-30 05:01:50|590.6|587.24|590.6|587.24|590.6|587.24|590.6|587.24|0
1653886920000|2022-05-30 05:02:00|590.49|587.13|590.37|587.01|590.49|587.13|590.37|587.01|0
1653886930000|2022-05-30 05:02:10|590.49|587.13|590.6|587.24|590.6|587.24|590.49|587.13|0
1653886940000|2022-05-30 05:02:20|590.71|587.35|590.71|587.35|590.71|587.35|590.71|587.35|0
1653886950000|2022-05-30 05:02:30|590.6|587.24|590.82|587.46|590.82|587.46|590.6|587.24|0
1653886960000|2022-05-30 05:02:40|590.6|587.24|590.6|587.24|590.6|587.24|590.6|587.24|0
1653886970000|2022-05-30 05:02:50|590.49|587.13|590.59|587.23|590.59|587.23|590.37|587.01|0
1653886980000|2022-05-30 05:03:00|590.82|587.46|590.94|587.58|590.94|587.58|590.82|587.46|0
1653886990000|2022-05-30 05:03:10|591.05|587.69|590.82|587.46|591.05|587.69|590.82|587.46|0
1653887000000|2022-05-30 05:03:20|590.59|587.23|590.59|587.23|590.59|587.23|590.59|587.23|0
1653887020000|2022-05-30 05:03:40|590.49|587.13|590.37|587.01|590.49|587.13|590.37|587.01|0
1653887030000|2022-05-30 05:03:50|590.49|587.13|590.37|587.01|590.49|587.13|590.37|587.01|0
1653887040000|2022-05-30 05:04:00|590.04|586.68|590.04|586.68|590.04|586.68|589.92|586.56|0
1653887050000|2022-05-30 05:04:10|589.92|586.56|589.92|586.56|589.92|586.56|589.69|586.33|0
1653887060000|2022-05-30 05:04:20|589.69|586.33|589.92|586.56|589.92|586.56|589.69|586.33|0
1653887070000|2022-05-30 05:04:30|589.69|586.33|589.69|586.33|589.69|586.33|589.69|586.33|0
1653887080000|2022-05-30 05:04:40|589.58|586.22|589.69|586.33|589.69|586.33|589.58|586.22|0
1653887090000|2022-05-30 05:04:50|589.47|586.11|589.47|586.11|589.58|586.22|589.47|586.11|0
1653887100000|2022-05-30 05:05:00|589.36|586|589.47|586.11|589.58|586.22|589.36|586|0
1653887110000|2022-05-30 05:05:10|589.36|586|589.47|586.11|589.47|586.11|589.36|586|0
1653887120000|2022-05-30 05:05:20|589.24|585.88|588.79|585.43|589.24|585.88|588.79|585.43|0
1653887130000|2022-05-30 05:05:30|588.12|584.76|588.57|585.21|588.57|585.21|588.12|584.76|0
1653887140000|2022-05-30 05:05:40|588.34|584.98|587.89|584.53|588.34|584.98|587.89|584.53|0
1653887150000|2022-05-30 05:05:50|588.01|584.65|588.01|584.65|588.01|584.65|588.01|584.65|0
1653887160000|2022-05-30 05:06:00|588.12|584.76|589.24|585.88|589.24|585.88|588.12|584.76|0
1653887170000|2022-05-30 05:06:10|589.47|586.11|589.47|586.11|589.47|586.11|589.47|586.11|0
1653887180000|2022-05-30 05:06:20|589.69|586.33|590.14|586.78|590.14|586.78|589.69|586.33|0
1653887190000|2022-05-30 05:06:30|589.92|586.56|590.37|587.01|590.37|587.01|589.92|586.56|0
1653887200000|2022-05-30 05:06:40|590.59|587.23|590.59|587.23|590.82|587.46|590.59|587.23|0
1653887210000|2022-05-30 05:06:50|590.49|587.13|590.59|587.23|590.59|587.23|590.37|587.01|0
1653887220000|2022-05-30 05:07:00|590.49|587.13|590.59|587.23|590.59|587.23|590.49|587.13|0
1653887240000|2022-05-30 05:07:20|590.37|587.01|590.37|587.01|590.37|587.01|590.37|587.01|0
1653887250000|2022-05-30 05:07:30|590.14|586.78|590.37|587.01|590.37|587.01|590.14|586.78|0
1653887260000|2022-05-30 05:07:40|590.59|587.23|590.59|587.23|590.59|587.23|590.59|587.23|0
1653887270000|2022-05-30 05:07:50|590.82|587.46|590.82|587.46|590.82|587.46|590.71|587.35|0
1653887280000|2022-05-30 05:08:00|590.71|587.35|590.82|587.46|590.82|587.46|590.71|587.35|0
1653887290000|2022-05-30 05:08:10|590.59|587.23|590.59|587.23|590.59|587.23|590.59|587.23|0
1653887300000|2022-05-30 05:08:20|590.37|587.01|590.37|587.01|590.37|587.01|590.14|586.78|0
1653887310000|2022-05-30 05:08:30|590.14|586.78|590.49|587.13|590.49|587.13|590.14|586.78|0
1653887320000|2022-05-30 05:08:40|590.37|587.01|590.49|587.13|590.49|587.13|590.37|587.01|0
1653887330000|2022-05-30 05:08:50|590.37|587.01|590.49|587.13|590.49|587.13|590.37|587.01|0
1653887340000|2022-05-30 05:09:00|590.37|587.01|590.26|586.9|590.37|587.01|590.26|586.9|0
1653887350000|2022-05-30 05:09:10|590.14|586.78|590.03|586.67|590.14|586.78|590.03|586.67|0
1653887360000|2022-05-30 05:09:20|589.92|586.56|589.69|586.33|589.92|586.56|589.69|586.33|0
1653887370000|2022-05-30 05:09:30|589.47|586.11|589.81|586.45|589.81|586.45|589.47|586.11|0
1653887380000|2022-05-30 05:09:40|589.69|586.33|589.69|586.33|589.69|586.33|589.47|586.11|0
1653887390000|2022-05-30 05:09:50|589.58|586.22|589.69|586.33|589.69|586.33|589.58|586.22|0
1653887400000|2022-05-30 05:10:00|589.92|586.56|589.92|586.56|589.92|586.56|589.92|586.56|0
1653887410000|2022-05-30 05:10:10|589.69|586.33|589.58|586.22|589.69|586.33|589.58|586.22|0
1653887420000|2022-05-30 05:10:20|589.47|586.11|589.58|586.22|589.58|586.22|589.47|586.11|0
1653887430000|2022-05-30 05:10:30|589.47|586.11|589.47|586.11|589.58|586.22|589.47|586.11|0
1653887450000|2022-05-30 05:10:50|589.58|586.22|589.47|586.11|589.58|586.22|589.47|586.11|0
1653887460000|2022-05-30 05:11:00|589.36|586|588.57|585.21|589.36|586|588.57|585.21|0
1653887470000|2022-05-30 05:11:10|588.34|584.98|588.34|584.98|588.34|584.98|588.34|584.98|0
1653887490000|2022-05-30 05:11:30|588.11|584.75|588.11|584.75|588.11|584.75|588.11|584.75|0
1653887500000|2022-05-30 05:11:40|588.23|584.87|588.23|584.87|588.23|584.87|588.11|584.75|0
1653887510000|2022-05-30 05:11:50|588.11|584.75|588.01|584.65|588.11|584.75|587.66|584.3|0
1653887520000|2022-05-30 05:12:00|588.11|584.75|588.11|584.75|588.11|584.75|588.11|584.75|0
1653887530000|2022-05-30 05:12:10|587.89|584.53|588.11|584.75|588.11|584.75|587.89|584.53|0
1653887540000|2022-05-30 05:12:20|588.34|584.98|588.34|584.98|588.34|584.98|588.34|584.98|0
1653887550000|2022-05-30 05:12:30|588.11|584.75|587.89|584.53|588.11|584.75|587.89|584.53|0
1653887570000|2022-05-30 05:12:50|588.11|584.75|588.11|584.75|588.11|584.75|588.11|584.75|0
1653887580000|2022-05-30 05:13:00|587.89|584.53|587.89|584.53|587.89|584.53|587.89|584.53|0
1653887600000|2022-05-30 05:13:20|587.66|584.3|587.66|584.3|587.66|584.3|587.66|584.3|0
1653887610000|2022-05-30 05:13:30|587.89|584.53|587.89|584.53|587.89|584.53|587.89|584.53|0
1653887620000|2022-05-30 05:13:40|588.01|584.65|588.11|584.75|588.11|584.75|588.01|584.65|0
1653887630000|2022-05-30 05:13:50|588.34|584.98|588.11|584.75|588.34|584.98|588.11|584.75|0
1653887640000|2022-05-30 05:14:00|587.89|584.53|588.23|584.87|588.23|584.87|587.89|584.53|0
1653887650000|2022-05-30 05:14:10|588.11|584.75|588.11|584.75|588.11|584.75|587.89|584.53|0
1653887660000|2022-05-30 05:14:20|588.01|584.65|588.46|585.1|588.46|585.1|588.01|584.65|0
1653887670000|2022-05-30 05:14:30|588.34|584.98|588.11|584.75|588.34|584.98|588.11|584.75|0
1653887680000|2022-05-30 05:14:40|588.46|585.1|588.34|584.98|588.46|585.1|588.34|584.98|0
1653887690000|2022-05-30 05:14:50|588.11|584.75|588.01|584.65|588.11|584.75|588.01|584.65|0
1653887700000|2022-05-30 05:15:00|587.89|584.53|587.66|584.3|587.89|584.53|587.66|584.3|0
1653887710000|2022-05-30 05:15:10|587.44|584.08|587.56|584.2|587.56|584.2|587.44|584.08|0
1653887720000|2022-05-30 05:15:20|587.78|584.42|588.11|584.75|588.11|584.75|587.78|584.42|0
1653887730000|2022-05-30 05:15:30|588.01|584.65|588.23|584.87|588.23|584.87|588.01|584.65|0
1653887740000|2022-05-30 05:15:40|588.34|584.98|588.56|585.2|588.56|585.2|588.34|584.98|0
1653887750000|2022-05-30 05:15:50|588.34|584.98|588.34|584.98|588.34|584.98|588.34|584.98|0
1653887760000|2022-05-30 05:16:00|588.11|584.75|588.46|585.1|588.46|585.1|588.11|584.75|0
1653887770000|2022-05-30 05:16:10|588.34|584.98|588.56|585.2|588.56|585.2|588.34|584.98|0
1653887780000|2022-05-30 05:16:20|588.46|585.1|588.79|585.43|588.79|585.43|588.46|585.1|0
1653887790000|2022-05-30 05:16:30|588.56|585.2|589.01|585.65|589.01|585.65|588.56|585.2|0
1653887800000|2022-05-30 05:16:40|589.24|585.88|589.24|585.88|589.24|585.88|589.24|585.88|0
1653887820000|2022-05-30 05:17:00|588.79|585.43|588.79|585.43|588.79|585.43|588.79|585.43|0
1653887830000|2022-05-30 05:17:10|588.56|585.2|588.79|585.43|588.79|585.43|588.56|585.2|0
1653887840000|2022-05-30 05:17:20|588.56|585.2|588.56|585.2|588.56|585.2|588.46|585.1|0
1653887850000|2022-05-30 05:17:30|588.34|584.98|588.56|585.2|588.56|585.2|588.34|584.98|0
1653887860000|2022-05-30 05:17:40|588.34|584.98|588.34|584.98|588.46|585.1|588.34|584.98|0
1653887870000|2022-05-30 05:17:50|588.46|585.1|588.34|584.98|588.46|585.1|588.34|584.98|0
1653887880000|2022-05-30 05:18:00|588.11|584.75|588.11|584.75|588.11|584.75|588.11|584.75|0
1653887890000|2022-05-30 05:18:10|588.01|584.65|587.66|584.3|588.01|584.65|587.66|584.3|0
1653887900000|2022-05-30 05:18:20|587.89|584.53|587.89|584.53|588.01|584.65|587.89|584.53|0
1653887910000|2022-05-30 05:18:30|587.78|584.42|587.89|584.53|587.89|584.53|587.66|584.3|0
1653887930000|2022-05-30 05:18:50|588.01|584.65|587.89|584.53|588.11|584.75|587.66|584.3|0
1653887940000|2022-05-30 05:19:00|587.66|584.3|587.89|584.53|587.89|584.53|587.66|584.3|0
1653887950000|2022-05-30 05:19:10|587.66|584.3|587.66|584.3|587.66|584.3|587.66|584.3|0
1653887960000|2022-05-30 05:19:20|587.78|584.42|587.78|584.42|587.78|584.42|587.78|584.42|0
1653887970000|2022-05-30 05:19:30|587.66|584.3|587.66|584.3|587.66|584.3|587.44|584.08|0
1653887980000|2022-05-30 05:19:40|587.55|584.19|587.44|584.08|587.55|584.19|587.44|584.08|0
1653887990000|2022-05-30 05:19:50|587.89|584.53|587.89|584.53|587.89|584.53|587.89|584.53|0
1653888000000|2022-05-30 05:20:00|587.66|584.3|587.66|584.3|587.66|584.3|587.66|584.3|0
1653888010000|2022-05-30 05:20:10|587.89|584.53|587.78|584.42|587.89|584.53|587.78|584.42|0
1653888020000|2022-05-30 05:20:20|587.66|584.3|587.66|584.3|587.66|584.3|587.66|584.3|0
1653888040000|2022-05-30 05:20:40|587.78|584.42|587.55|584.19|587.78|584.42|587.55|584.19|0
1653888050000|2022-05-30 05:20:50|587.44|584.08|587.78|584.42|587.78|584.42|587.44|584.08|0
1653888060000|2022-05-30 05:21:00|587.66|584.3|587.55|584.19|587.66|584.3|587.55|584.19|0
1653888070000|2022-05-30 05:21:10|587.66|584.3|588|584.64|588|584.64|587.66|584.3|0
1653888080000|2022-05-30 05:21:20|587.89|584.53|587.78|584.42|587.89|584.53|587.66|584.3|0
1653888090000|2022-05-30 05:21:30|587.66|584.3|587.33|583.97|587.66|584.3|587.33|583.97|0
1653888100000|2022-05-30 05:21:40|586.76|583.4|586.76|583.4|586.88|583.52|586.76|583.4|0
1653888110000|2022-05-30 05:21:50|586.65|583.29|586.76|583.4|586.88|583.52|586.65|583.29|0
1653888120000|2022-05-30 05:22:00|586.88|583.52|587.21|583.85|587.21|583.85|586.76|583.4|0
1653888140000|2022-05-30 05:22:20|587.44|584.08|587.21|583.85|587.44|584.08|587.21|583.85|0
1653888150000|2022-05-30 05:22:30|586.99|583.63|586.99|583.63|586.99|583.63|586.99|583.63|0
1653888160000|2022-05-30 05:22:40|586.88|583.52|586.99|583.63|586.99|583.63|586.88|583.52|0
1653888170000|2022-05-30 05:22:50|586.54|583.18|586.54|583.18|586.76|583.4|586.54|583.18|0
1653888180000|2022-05-30 05:23:00|586.31|582.95|586.31|582.95|586.31|582.95|586.31|582.95|0
1653888190000|2022-05-30 05:23:10|586.2|582.84|586.31|582.95|586.31|582.95|586.09|582.73|0
1653888200000|2022-05-30 05:23:20|586.54|583.18|586.54|583.18|586.54|583.18|586.54|583.18|0
1653888210000|2022-05-30 05:23:30|586.31|582.95|586.31|582.95|586.31|582.95|586.31|582.95|0
1653888220000|2022-05-30 05:23:40|586.2|582.84|586.09|582.73|586.2|582.84|586.09|582.73|0
1653888230000|2022-05-30 05:23:50|585.86|582.5|585.86|582.5|586.09|582.73|585.86|582.5|0
1653888240000|2022-05-30 05:24:00|585.98|582.62|586.31|582.95|586.31|582.95|585.98|582.62|0
1653888250000|2022-05-30 05:24:10|586.54|583.18|586.54|583.18|586.54|583.18|586.54|583.18|0
1653888260000|2022-05-30 05:24:20|586.65|583.29|586.54|583.18|586.76|583.4|586.54|583.18|0
1653888280000|2022-05-30 05:24:40|586.31|582.95|586.54|583.18|586.54|583.18|586.31|582.95|0
1653888290000|2022-05-30 05:24:50|586.76|583.4|586.76|583.4|586.76|583.4|586.76|583.4|0
1653888300000|2022-05-30 05:25:00|586.99|583.63|586.99|583.63|586.99|583.63|586.99|583.63|0
1653888320000|2022-05-30 05:25:20|586.76|583.4|586.65|583.29|586.76|583.4|586.65|583.29|0
1653888330000|2022-05-30 05:25:30|586.76|583.4|586.54|583.18|586.76|583.4|586.54|583.18|0
1653888340000|2022-05-30 05:25:40|586.76|583.4|586.54|583.18|586.76|583.4|586.54|583.18|0
1653888350000|2022-05-30 05:25:50|586.65|583.29|586.99|583.63|586.99|583.63|586.65|583.29|0
1653888360000|2022-05-30 05:26:00|587.1|583.74|587.21|583.85|587.21|583.85|587.1|583.74|0
1653888380000|2022-05-30 05:26:20|587.44|584.08|587.44|584.08|587.44|584.08|587.44|584.08|0
1653888390000|2022-05-30 05:26:30|587.66|584.3|587.66|584.3|587.66|584.3|587.66|584.3|0
1653888410000|2022-05-30 05:26:50|587.89|584.53|587.89|584.53|587.89|584.53|587.66|584.3|0
1653888420000|2022-05-30 05:27:00|587.66|584.3|587.66|584.3|587.89|584.53|587.66|584.3|0
1653888430000|2022-05-30 05:27:10|587.55|584.19|587.21|583.85|587.55|584.19|587.21|583.85|0
1653888440000|2022-05-30 05:27:20|586.88|583.52|586.76|583.4|586.88|583.52|586.76|583.4|0
1653888450000|2022-05-30 05:27:30|586.88|583.52|586.76|583.4|586.88|583.52|586.76|583.4|0
1653888460000|2022-05-30 05:27:40|586.88|583.52|586.88|583.52|586.88|583.52|586.88|583.52|0
1653888470000|2022-05-30 05:27:50|586.76|583.4|586.99|583.63|586.99|583.63|586.76|583.4|0
1653888480000|2022-05-30 05:28:00|586.76|583.4|586.31|582.95|586.76|583.4|586.31|582.95|0
1653888490000|2022-05-30 05:28:10|585.86|582.5|585.86|582.5|585.86|582.5|585.75|582.39|0
1653888500000|2022-05-30 05:28:20|586.09|582.73|585.98|582.62|586.09|582.73|585.98|582.62|0
1653888510000|2022-05-30 05:28:30|585.86|582.5|585.98|582.62|585.98|582.62|585.86|582.5|0
1653888520000|2022-05-30 05:28:40|586.09|582.73|585.64|582.28|586.09|582.73|585.64|582.28|0
1653888530000|2022-05-30 05:28:50|585.86|582.5|585.86|582.5|585.86|582.5|585.75|582.39|0
1653888540000|2022-05-30 05:29:00|585.64|582.28|586.2|582.84|586.2|582.84|585.64|582.28|0
1653888550000|2022-05-30 05:29:10|586.09|582.73|586.2|582.84|586.2|582.84|586.09|582.73|0
1653888560000|2022-05-30 05:29:20|586.09|582.73|586.2|582.84|586.31|582.95|586.09|582.73|0
1653888570000|2022-05-30 05:29:30|585.64|582.28|585.86|582.5|585.86|582.5|585.64|582.28|0
1653888580000|2022-05-30 05:29:40|586.09|582.73|585.86|582.5|586.09|582.73|585.86|582.5|0
1653888590000|2022-05-30 05:29:50|585.98|582.62|585.86|582.5|585.98|582.62|585.86|582.5|0
1653888600000|2022-05-30 05:30:00|585.64|582.28|585.64|582.28|585.64|582.28|585.41|582.05|0
1653888610000|2022-05-30 05:30:10|585.41|582.05|585.86|582.5|585.98|582.62|585.41|582.05|0
1653888620000|2022-05-30 05:30:20|585.64|582.28|585.64|582.28|585.64|582.28|585.64|582.28|0
1653888630000|2022-05-30 05:30:30|585.75|582.39|585.86|582.5|585.86|582.5|585.64|582.28|0
1653888640000|2022-05-30 05:30:40|586.09|582.73|586.53|583.17|586.53|583.17|586.09|582.73|0
1653888650000|2022-05-30 05:30:50|586.31|582.95|586.31|582.95|586.53|583.17|586.31|582.95|0
1653888660000|2022-05-30 05:31:00|586.53|583.17|586.31|582.95|586.53|583.17|586.31|582.95|0
1653888670000|2022-05-30 05:31:10|586.08|582.72|586.2|582.84|586.2|582.84|586.08|582.72|0
1653888680000|2022-05-30 05:31:20|586.08|582.72|585.98|582.62|586.2|582.84|585.86|582.5|0
1653888690000|2022-05-30 05:31:30|585.75|582.39|586.08|582.72|586.2|582.84|585.75|582.39|0
1653888700000|2022-05-30 05:31:40|586.31|582.95|586.31|582.95|586.31|582.95|586.31|582.95|0
1653888710000|2022-05-30 05:31:50|586.08|582.72|586.08|582.72|586.08|582.72|586.08|582.72|0
1653888720000|2022-05-30 05:32:00|585.86|582.5|586.08|582.72|586.08|582.72|585.86|582.5|0
1653888730000|2022-05-30 05:32:10|586.2|582.84|586.2|582.84|586.2|582.84|586.2|582.84|0
1653888740000|2022-05-30 05:32:20|586.08|582.72|586.2|582.84|586.2|582.84|585.98|582.62|0
1653888750000|2022-05-30 05:32:30|586.08|582.72|586.53|583.17|586.53|583.17|586.08|582.72|0
1653888760000|2022-05-30 05:32:40|586.76|583.4|586.76|583.4|586.76|583.4|586.76|583.4|0
1653888770000|2022-05-30 05:32:50|586.65|583.29|586.53|583.17|586.65|583.29|586.53|583.17|0
1653888780000|2022-05-30 05:33:00|586.2|582.84|586.31|582.95|586.31|582.95|586.2|582.84|0
1653888790000|2022-05-30 05:33:10|586.2|582.84|586.31|582.95|586.31|582.95|586.2|582.84|0
1653888800000|2022-05-30 05:33:20|586.2|582.84|586.2|582.84|586.2|582.84|586.2|582.84|0
1653888810000|2022-05-30 05:33:30|585.86|582.5|585.86|582.5|585.86|582.5|585.86|582.5|0
1653888820000|2022-05-30 05:33:40|585.75|582.39|585.86|582.5|585.86|582.5|585.75|582.39|0
1653888830000|2022-05-30 05:33:50|585.63|582.27|585.63|582.27|585.63|582.27|585.63|582.27|0
1653888840000|2022-05-30 05:34:00|585.41|582.05|585.53|582.17|585.53|582.17|585.41|582.05|0
1653888850000|2022-05-30 05:34:10|585.41|582.05|585.41|582.05|585.41|582.05|585.41|582.05|0
1653888860000|2022-05-30 05:34:20|585.86|582.5|585.63|582.27|585.86|582.5|585.63|582.27|0
1653888870000|2022-05-30 05:34:30|585.86|582.5|585.86|582.5|585.86|582.5|585.75|582.39|0
1653888890000|2022-05-30 05:34:50|585.98|582.62|585.86|582.5|585.98|582.62|585.86|582.5|0
1653888900000|2022-05-30 05:35:00|585.63|582.27|585.41|582.05|585.63|582.27|585.41|582.05|0
1653888910000|2022-05-30 05:35:10|585.18|581.82|585.18|581.82|585.18|581.82|585.18|581.82|0
1653888920000|2022-05-30 05:35:20|585.08|581.72|584.96|581.6|585.08|581.72|584.96|581.6|0
1653888930000|2022-05-30 05:35:30|585.18|581.82|585.41|582.05|585.41|582.05|585.18|581.82|0
1653888940000|2022-05-30 05:35:40|585.18|581.82|585.18|581.82|585.18|581.82|585.18|581.82|0
1653888950000|2022-05-30 05:35:50|585.41|582.05|585.41|582.05|585.41|582.05|585.41|582.05|0
1653888960000|2022-05-30 05:36:00|585.3|581.94|585.18|581.82|585.3|581.94|585.18|581.82|0
1653888970000|2022-05-30 05:36:10|585.08|581.72|585.08|581.72|585.08|581.72|585.08|581.72|0
1653888980000|2022-05-30 05:36:20|584.96|581.6|584.73|581.37|584.96|581.6|584.73|581.37|0
1653888990000|2022-05-30 05:36:30|584.29|580.93|584.06|580.7|584.29|580.93|584.06|580.7|0
1653889000000|2022-05-30 05:36:40|583.95|580.59|584.06|580.7|584.06|580.7|583.95|580.59|0
1653889010000|2022-05-30 05:36:50|584.29|580.93|584.29|580.93|584.29|580.93|584.29|580.93|0
1653889020000|2022-05-30 05:37:00|584.4|581.04|584.73|581.37|584.85|581.49|584.4|581.04|0
1653889030000|2022-05-30 05:37:10|584.96|581.6|584.73|581.37|584.96|581.6|584.73|581.37|0
1653889040000|2022-05-30 05:37:20|584.51|581.15|584.63|581.27|584.63|581.27|584.51|581.15|0
1653889050000|2022-05-30 05:37:30|584.51|581.15|584.51|581.15|584.51|581.15|584.51|581.15|0
1653889060000|2022-05-30 05:37:40|584.73|581.37|584.29|580.93|584.73|581.37|584.29|580.93|0
1653889070000|2022-05-30 05:37:50|584.06|580.7|584.06|580.7|584.06|580.7|584.06|580.7|0
1653889080000|2022-05-30 05:38:00|583.84|580.48|584.06|580.7|584.06|580.7|583.84|580.48|0
1653889100000|2022-05-30 05:38:20|584.28|580.92|584.51|581.15|584.63|581.27|584.28|580.92|0
1653889110000|2022-05-30 05:38:30|584.63|581.27|584.73|581.37|584.73|581.37|584.63|581.27|0
1653889120000|2022-05-30 05:38:40|584.51|581.15|584.28|580.92|584.51|581.15|584.28|580.92|0
1653889130000|2022-05-30 05:38:50|584.06|580.7|584.18|580.82|584.18|580.82|584.06|580.7|0
1653889140000|2022-05-30 05:39:00|584.06|580.7|584.06|580.7|584.06|580.7|584.06|580.7|0
1653889150000|2022-05-30 05:39:10|583.84|580.48|583.84|580.48|583.84|580.48|583.84|580.48|0
1653889160000|2022-05-30 05:39:20|584.06|580.7|584.06|580.7|584.06|580.7|584.06|580.7|0
1653889170000|2022-05-30 05:39:30|583.84|580.48|583.84|580.48|583.84|580.48|583.84|580.48|0
1653889180000|2022-05-30 05:39:40|584.06|580.7|584.28|580.92|584.28|580.92|584.06|580.7|0
1653889190000|2022-05-30 05:39:50|584.18|580.82|584.06|580.7|584.18|580.82|584.06|580.7|0
1653889200000|2022-05-30 05:40:00|584.18|580.82|584.28|580.92|584.28|580.92|584.18|580.82|0
1653889210000|2022-05-30 05:40:10|584.18|580.82|584.28|580.92|584.28|580.92|584.18|580.82|0
1653889230000|2022-05-30 05:40:30|583.84|580.48|584.06|580.7|584.06|580.7|583.84|580.48|0
1653889250000|2022-05-30 05:40:50|584.28|580.92|584.28|580.92|584.28|580.92|584.28|580.92|0
1653889260000|2022-05-30 05:41:00|584.18|580.82|584.06|580.7|584.18|580.82|584.06|580.7|0
1653889270000|2022-05-30 05:41:10|584.18|580.82|584.18|580.82|584.18|580.82|584.06|580.7|0
1653889280000|2022-05-30 05:41:20|584.28|580.92|584.4|581.04|584.4|581.04|584.28|580.92|0
1653889290000|2022-05-30 05:41:30|584.06|580.7|584.06|580.7|584.18|580.82|584.06|580.7|0
1653889300000|2022-05-30 05:41:40|583.95|580.59|584.06|580.7|584.06|580.7|583.95|580.59|0
1653889310000|2022-05-30 05:41:50|584.4|581.04|584.4|581.04|584.4|581.04|584.4|581.04|0
1653889320000|2022-05-30 05:42:00|584.06|580.7|584.18|580.82|584.18|580.82|583.95|580.59|0
1653889330000|2022-05-30 05:42:10|584.06|580.7|584.06|580.7|584.06|580.7|584.06|580.7|0
1653889340000|2022-05-30 05:42:20|583.83|580.47|584.28|580.92|584.28|580.92|583.83|580.47|0
1653889350000|2022-05-30 05:42:30|584.06|580.7|584.06|580.7|584.06|580.7|584.06|580.7|0
1653889370000|2022-05-30 05:42:50|584.18|580.82|584.28|580.92|584.51|581.15|584.18|580.82|0
1653889380000|2022-05-30 05:43:00|584.06|580.7|584.06|580.7|584.28|580.92|584.06|580.7|0
1653889390000|2022-05-30 05:43:10|584.28|580.92|584.28|580.92|584.28|580.92|584.28|580.92|0
1653889410000|2022-05-30 05:43:30|584.06|580.7|583.83|580.47|584.06|580.7|583.83|580.47|0
1653889420000|2022-05-30 05:43:40|583.61|580.25|583.61|580.25|583.61|580.25|583.61|580.25|0
1653889430000|2022-05-30 05:43:50|583.83|580.47|583.61|580.25|583.83|580.47|583.61|580.25|0
1653889440000|2022-05-30 05:44:00|583.39|580.03|583.39|580.03|583.39|580.03|583.16|579.8|0
1653889450000|2022-05-30 05:44:10|583.16|579.8|583.16|579.8|583.16|579.8|583.16|579.8|0
1653889490000|2022-05-30 05:44:50|582.94|579.58|582.94|579.58|582.94|579.58|582.94|579.58|0
1653889500000|2022-05-30 05:45:00|582.71|579.35|581.59|578.23|582.71|579.35|581.59|578.23|0
1653889510000|2022-05-30 05:45:10|581.31|578.51|581.98|579.18|581.98|579.18|581.31|578.51|0
1653889520000|2022-05-30 05:45:20|582.21|579.41|582.21|579.41|582.21|579.41|582.21|579.41|0
1653889530000|2022-05-30 05:45:30|582.1|579.3|581.98|579.18|582.21|579.41|581.98|579.18|0
1653889540000|2022-05-30 05:45:40|581.53|578.73|581.76|578.96|581.76|578.96|581.53|578.73|0
1653889550000|2022-05-30 05:45:50|581.53|578.73|581.53|578.73|581.53|578.73|581.53|578.73|0
1653889560000|2022-05-30 05:46:00|581.76|578.96|581.2|578.4|581.76|578.96|581.2|578.4|0
1653889570000|2022-05-30 05:46:10|581.08|578.28|580.86|578.06|581.08|578.28|580.64|577.84|0
1653889580000|2022-05-30 05:46:20|581.08|578.28|581.31|578.51|581.31|578.51|581.08|578.28|0
1653889590000|2022-05-30 05:46:30|580.75|577.95|580.64|577.84|580.86|578.06|580.64|577.84|0
1653889600000|2022-05-30 05:46:40|580.75|577.95|580.86|578.06|580.86|578.06|580.64|577.84|0
1653889610000|2022-05-30 05:46:50|581.08|578.28|581.08|578.28|581.31|578.51|581.08|578.28|0
1653889620000|2022-05-30 05:47:00|580.86|578.06|580.86|578.06|580.98|578.18|580.86|578.06|0
1653889630000|2022-05-30 05:47:10|580.64|577.84|580.64|577.84|580.64|577.84|580.41|577.61|0
1653889640000|2022-05-30 05:47:20|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1653889650000|2022-05-30 05:47:30|580.75|577.95|580.64|577.84|580.75|577.95|580.64|577.84|0
1653889660000|2022-05-30 05:47:40|580.41|577.61|579.18|576.38|580.41|577.61|579.18|576.38|0
1653889670000|2022-05-30 05:47:50|579.29|576.49|579.96|577.16|579.96|577.16|579.29|576.49|0
1653889680000|2022-05-30 05:48:00|579.74|576.94|579.74|576.94|579.96|577.16|579.74|576.94|0
1653889690000|2022-05-30 05:48:10|579.96|577.16|580.53|577.73|580.53|577.73|579.96|577.16|0
1653889700000|2022-05-30 05:48:20|580.41|577.61|580.64|577.84|580.64|577.84|580.41|577.61|0
1653889710000|2022-05-30 05:48:30|580.86|578.06|580.41|577.61|580.86|578.06|580.41|577.61|0
1653889720000|2022-05-30 05:48:40|580.64|577.84|580.41|577.61|580.64|577.84|580.41|577.61|0
1653889730000|2022-05-30 05:48:50|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1653889740000|2022-05-30 05:49:00|580.19|577.39|580.08|577.28|580.41|577.61|580.08|577.28|0
1653889750000|2022-05-30 05:49:10|580.19|577.39|579.74|576.94|580.19|577.39|579.74|576.94|0
1653889760000|2022-05-30 05:49:20|579.96|577.16|579.74|576.94|579.96|577.16|579.74|576.94|0
1653889770000|2022-05-30 05:49:30|579.51|576.71|579.29|576.49|579.51|576.71|579.29|576.49|0
1653889780000|2022-05-30 05:49:40|579.51|576.71|579.29|576.49|579.51|576.71|579.29|576.49|0
1653889790000|2022-05-30 05:49:50|579.07|576.27|579.07|576.27|579.07|576.27|578.96|576.16|0
1653889800000|2022-05-30 05:50:00|579.18|576.38|578.73|575.93|579.18|576.38|578.73|575.93|0
1653889810000|2022-05-30 05:50:10|578.62|575.82|578.84|576.04|578.84|576.04|578.62|575.82|0
1653889820000|2022-05-30 05:50:20|578.62|575.82|578.62|575.82|578.84|576.04|578.62|575.82|0
1653889830000|2022-05-30 05:50:30|578.39|575.59|578.62|575.82|578.62|575.82|578.39|575.59|0
1653889840000|2022-05-30 05:50:40|578.84|576.04|578.62|575.82|578.84|576.04|578.39|575.59|0
1653889850000|2022-05-30 05:50:50|578.84|576.04|578.62|575.82|578.84|576.04|578.62|575.82|0
1653889860000|2022-05-30 05:51:00|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1653889870000|2022-05-30 05:51:10|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1653889890000|2022-05-30 05:51:30|578.29|575.49|577.72|574.92|578.29|575.49|577.72|574.92|0
1653889900000|2022-05-30 05:51:40|577.95|575.15|578.17|575.37|578.17|575.37|577.95|575.15|0
1653889910000|2022-05-30 05:51:50|578.06|575.26|578.39|575.59|578.39|575.59|578.06|575.26|0
1653889920000|2022-05-30 05:52:00|578.17|575.37|578.62|575.82|578.62|575.82|578.17|575.37|0
1653889930000|2022-05-30 05:52:10|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1653889940000|2022-05-30 05:52:20|579.29|576.49|579.96|577.16|579.96|577.16|579.29|576.49|0
1653889950000|2022-05-30 05:52:30|579.74|576.94|579.74|576.94|579.74|576.94|579.63|576.83|0
1653889960000|2022-05-30 05:52:40|579.63|576.83|580.19|577.39|580.19|577.39|579.63|576.83|0
1653889970000|2022-05-30 05:52:50|580.41|577.61|580.63|577.83|580.63|577.83|580.41|577.61|0
1653889980000|2022-05-30 05:53:00|580.86|578.06|580.41|577.61|580.86|578.06|580.41|577.61|0
1653889990000|2022-05-30 05:53:10|580.86|578.06|580.86|578.06|581.08|578.28|580.86|578.06|0
1653890000000|2022-05-30 05:53:20|580.98|578.18|580.86|578.06|580.98|578.18|580.86|578.06|0
1653890010000|2022-05-30 05:53:30|580.75|577.95|580.86|578.06|580.86|578.06|580.63|577.83|0
1653890020000|2022-05-30 05:53:40|581.08|578.28|581.08|578.28|581.31|578.51|581.08|578.28|0
1653890030000|2022-05-30 05:53:50|581.31|578.51|581.42|578.62|581.42|578.62|581.31|578.51|0
1653890040000|2022-05-30 05:54:00|581.08|578.28|581.31|578.51|581.31|578.51|581.08|578.28|0
1653890050000|2022-05-30 05:54:10|581.42|578.62|581.2|578.4|581.42|578.62|581.2|578.4|0
1653890060000|2022-05-30 05:54:20|581.31|578.51|580.97|578.17|581.31|578.51|580.97|578.17|0
1653890070000|2022-05-30 05:54:30|580.63|577.83|580.86|578.06|580.86|578.06|580.63|577.83|0
1653890080000|2022-05-30 05:54:40|580.75|577.95|580.86|578.06|580.86|578.06|580.75|577.95|0
1653890090000|2022-05-30 05:54:50|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1653890100000|2022-05-30 05:55:00|580.53|577.73|580.41|577.61|580.53|577.73|580.41|577.61|0
1653890110000|2022-05-30 05:55:10|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1653890120000|2022-05-30 05:55:20|580.86|578.06|580.41|577.61|580.86|578.06|580.41|577.61|0
1653890130000|2022-05-30 05:55:30|580.53|577.73|580.63|577.83|580.63|577.83|580.41|577.61|0
1653890140000|2022-05-30 05:55:40|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1653890150000|2022-05-30 05:55:50|580.19|577.39|579.51|576.71|580.19|577.39|579.51|576.71|0
1653890160000|2022-05-30 05:56:00|579.29|576.49|579.06|576.26|579.29|576.49|579.06|576.26|0
1653890170000|2022-05-30 05:56:10|579.18|576.38|579.29|576.49|579.29|576.49|579.18|576.38|0
1653890180000|2022-05-30 05:56:20|579.18|576.38|579.74|576.94|579.74|576.94|579.18|576.38|0
1653890190000|2022-05-30 05:56:30|579.51|576.71|579.29|576.49|579.63|576.83|579.29|576.49|0
1653890200000|2022-05-30 05:56:40|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1653890210000|2022-05-30 05:56:50|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1653890220000|2022-05-30 05:57:00|579.51|576.71|579.51|576.71|579.63|576.83|579.51|576.71|0
1653890230000|2022-05-30 05:57:10|579.63|576.83|579.51|576.71|579.63|576.83|579.51|576.71|0
1653890240000|2022-05-30 05:57:20|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1653890250000|2022-05-30 05:57:30|579.06|576.26|579.06|576.26|579.29|576.49|579.06|576.26|0
1653890260000|2022-05-30 05:57:40|579.29|576.49|579.51|576.71|579.51|576.71|579.29|576.49|0
1653890270000|2022-05-30 05:57:50|579.29|576.49|579.29|576.49|579.29|576.49|579.18|576.38|0
1653890280000|2022-05-30 05:58:00|579.18|576.38|579.06|576.26|579.18|576.38|579.06|576.26|0
1653890290000|2022-05-30 05:58:10|579.18|576.38|579.06|576.26|579.18|576.38|579.06|576.26|0
1653890300000|2022-05-30 05:58:20|579.18|576.38|579.51|576.71|579.51|576.71|579.18|576.38|0
1653890320000|2022-05-30 05:58:40|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1653890330000|2022-05-30 05:58:50|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1653890340000|2022-05-30 05:59:00|579.06|576.26|579.29|576.49|579.4|576.6|579.06|576.26|0
1653890350000|2022-05-30 05:59:10|579.4|576.6|579.29|576.49|579.4|576.6|579.29|576.49|0
1653890360000|2022-05-30 05:59:20|579.06|576.26|578.62|575.82|579.06|576.26|578.62|575.82|0
1653890370000|2022-05-30 05:59:30|578.17|575.37|578.06|575.26|578.17|575.37|578.06|575.26|0
1653890380000|2022-05-30 05:59:40|577.94|575.14|578.06|575.26|578.06|575.26|577.94|575.14|0
1653890390000|2022-05-30 05:59:50|578.17|575.37|577.72|574.92|578.17|575.37|577.72|574.92|0
1653890400000|2022-05-30 06:00:00|577.84|575.04|579.74|576.94|579.74|576.94|577.84|575.04|0
1653890410000|2022-05-30 06:00:10|579.63|576.83|579.06|576.26|579.63|576.83|578.84|576.04|0
1653890420000|2022-05-30 06:00:20|579.29|576.49|579.06|576.26|579.29|576.49|579.06|576.26|0
1653890430000|2022-05-30 06:00:30|578.84|576.04|578.39|575.59|578.84|576.04|578.39|575.59|0
1653890440000|2022-05-30 06:00:40|578.17|575.37|578.62|575.82|578.62|575.82|578.17|575.37|0
1653890450000|2022-05-30 06:00:50|579.06|576.26|578.62|575.82|579.06|576.26|578.62|575.82|0
1653890460000|2022-05-30 06:01:00|578.73|575.93|578.84|576.04|579.06|576.26|578.73|575.93|0
1653890470000|2022-05-30 06:01:10|578.73|575.93|578.84|576.04|579.06|576.26|578.73|575.93|0
1653890480000|2022-05-30 06:01:20|579.06|576.26|578.96|576.16|579.06|576.26|578.96|576.16|0
1653890490000|2022-05-30 06:01:30|579.29|576.49|579.4|576.6|579.4|576.6|579.29|576.49|0
1653890500000|2022-05-30 06:01:40|579.51|576.71|579.74|576.94|579.74|576.94|579.51|576.71|0
1653890510000|2022-05-30 06:01:50|579.51|576.71|579.96|577.16|579.96|577.16|579.51|576.71|0
1653890520000|2022-05-30 06:02:00|579.85|577.05|579.74|576.94|579.85|577.05|579.74|576.94|0
1653890530000|2022-05-30 06:02:10|579.96|577.16|580.18|577.38|580.18|577.38|579.96|577.16|0
1653890540000|2022-05-30 06:02:20|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1653890550000|2022-05-30 06:02:30|580.18|577.38|580.41|577.61|580.52|577.72|580.18|577.38|0
1653890560000|2022-05-30 06:02:40|580.3|577.5|580.63|577.83|580.63|577.83|580.3|577.5|0
1653890570000|2022-05-30 06:02:50|580.41|577.61|580.41|577.61|580.41|577.61|580.18|577.38|0
1653890580000|2022-05-30 06:03:00|580.18|577.38|580.3|577.5|580.3|577.5|580.18|577.38|0
1653890590000|2022-05-30 06:03:10|580.18|577.38|580.18|577.38|580.41|577.61|580.18|577.38|0
1653890600000|2022-05-30 06:03:20|580.08|577.28|579.51|576.71|580.08|577.28|579.51|576.71|0
1653890610000|2022-05-30 06:03:30|579.73|576.93|579.29|576.49|579.73|576.93|579.29|576.49|0
1653890620000|2022-05-30 06:03:40|579.51|576.71|579.4|576.6|579.51|576.71|579.4|576.6|0
1653890630000|2022-05-30 06:03:50|579.51|576.71|579.29|576.49|579.51|576.71|579.18|576.38|0
1653890640000|2022-05-30 06:04:00|579.18|576.38|579.06|576.26|579.29|576.49|579.06|576.26|0
1653890650000|2022-05-30 06:04:10|578.84|576.04|578.39|575.59|578.84|576.04|578.39|575.59|0
1653890660000|2022-05-30 06:04:20|578.61|575.81|578.17|575.37|578.61|575.81|578.17|575.37|0
1653890670000|2022-05-30 06:04:30|578.28|575.48|578.61|575.81|578.61|575.81|578.17|575.37|0
1653890680000|2022-05-30 06:04:40|578.84|576.04|579.18|576.38|579.18|576.38|578.84|576.04|0
1653890690000|2022-05-30 06:04:50|579.29|576.49|579.29|576.49|579.29|576.49|579.29|576.49|0
1653890700000|2022-05-30 06:05:00|579.51|576.71|579.4|576.6|579.51|576.71|579.06|576.26|0
1653890710000|2022-05-30 06:05:10|579.63|576.83|579.63|576.83|579.63|576.83|579.51|576.71|0
1653890720000|2022-05-30 06:05:20|579.73|576.93|579.73|576.93|579.96|577.16|579.73|576.93|0
1653890730000|2022-05-30 06:05:30|579.96|577.16|580.18|577.38|580.18|577.38|579.96|577.16|0
1653890740000|2022-05-30 06:05:40|580.41|577.61|580.18|577.38|580.41|577.61|580.08|577.28|0
1653890750000|2022-05-30 06:05:50|579.96|577.16|579.96|577.16|580.08|577.28|579.96|577.16|0
1653890760000|2022-05-30 06:06:00|579.85|577.05|580.3|577.5|580.3|577.5|579.85|577.05|0
1653890770000|2022-05-30 06:06:10|580.41|577.61|580.41|577.61|580.86|578.06|580.41|577.61|0
1653890780000|2022-05-30 06:06:20|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1653890790000|2022-05-30 06:06:30|580.41|577.61|580.41|577.61|580.52|577.72|580.41|577.61|0
1653890800000|2022-05-30 06:06:40|579.96|577.16|580.3|577.5|580.3|577.5|579.96|577.16|0
1653890810000|2022-05-30 06:06:50|580.63|577.83|580.63|577.83|580.86|578.06|580.63|577.83|0
1653890830000|2022-05-30 06:07:10|580.41|577.61|580.41|577.61|580.41|577.61|580.3|577.5|0
1653890840000|2022-05-30 06:07:20|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1653890850000|2022-05-30 06:07:30|580.41|577.61|579.96|577.16|580.41|577.61|579.96|577.16|0
1653890860000|2022-05-30 06:07:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1653890870000|2022-05-30 06:07:50|580.3|577.5|580.18|577.38|580.3|577.5|580.18|577.38|0
1653890880000|2022-05-30 06:08:00|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1653890900000|2022-05-30 06:08:20|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1653890910000|2022-05-30 06:08:30|579.4|576.6|579.51|576.71|579.73|576.93|579.4|576.6|0
1653890920000|2022-05-30 06:08:40|579.29|576.49|579.06|576.26|579.29|576.49|579.06|576.26|0
1653890930000|2022-05-30 06:08:50|579.18|576.38|579.18|576.38|579.18|576.38|579.06|576.26|0
1653890940000|2022-05-30 06:09:00|579.06|576.26|579.29|576.49|579.29|576.49|579.06|576.26|0
1653890960000|2022-05-30 06:09:20|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1653890970000|2022-05-30 06:09:30|578.61|575.81|578.51|575.71|578.61|575.81|578.39|575.59|0
1653890980000|2022-05-30 06:09:40|578.39|575.59|578.61|575.81|578.61|575.81|578.17|575.37|0
1653890990000|2022-05-30 06:09:50|578.73|575.93|578.39|575.59|578.73|575.93|578.39|575.59|0
1653891000000|2022-05-30 06:10:00|578.16|575.36|578.61|575.81|578.61|575.81|578.16|575.36|0
1653891010000|2022-05-30 06:10:10|578.51|575.71|578.61|575.81|578.73|575.93|578.39|575.59|0
1653891020000|2022-05-30 06:10:20|578.73|575.93|578.84|576.04|578.84|576.04|578.73|575.93|0
1653891030000|2022-05-30 06:10:30|578.73|575.93|578.73|575.93|578.73|575.93|578.73|575.93|0
1653891040000|2022-05-30 06:10:40|578.61|575.81|578.39|575.59|578.61|575.81|578.39|575.59|0
1653891060000|2022-05-30 06:11:00|578.28|575.48|578.61|575.81|578.61|575.81|578.28|575.48|0
1653891070000|2022-05-30 06:11:10|578.39|575.59|578.84|576.04|578.84|576.04|578.39|575.59|0
1653891080000|2022-05-30 06:11:20|578.61|575.81|578.28|575.48|578.61|575.81|578.28|575.48|0
1653891090000|2022-05-30 06:11:30|578.16|575.36|578.06|575.26|578.16|575.36|577.94|575.14|0
1653891100000|2022-05-30 06:11:40|578.16|575.36|577.72|574.92|578.16|575.36|577.72|574.92|0
1653891110000|2022-05-30 06:11:50|577.61|574.81|577.27|574.47|577.72|574.92|577.27|574.47|0
1653891120000|2022-05-30 06:12:00|576.6|573.8|577.27|574.47|577.27|574.47|576.6|573.8|0
1653891130000|2022-05-30 06:12:10|577.72|574.92|578.16|575.36|578.16|575.36|577.49|574.69|0
1653891140000|2022-05-30 06:12:20|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1653891150000|2022-05-30 06:12:30|577.72|574.92|577.94|575.14|577.94|575.14|577.72|574.92|0
1653891160000|2022-05-30 06:12:40|578.16|575.36|577.27|574.47|578.16|575.36|577.27|574.47|0
1653891170000|2022-05-30 06:12:50|577.39|574.59|577.49|574.69|577.49|574.69|577.27|574.47|0
1653891180000|2022-05-30 06:13:00|577.27|574.47|576.82|574.02|577.27|574.47|576.82|574.02|0
1653891190000|2022-05-30 06:13:10|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1653891200000|2022-05-30 06:13:20|576.82|574.02|576.82|574.02|576.82|574.02|576.82|574.02|0
1653891210000|2022-05-30 06:13:30|576.71|573.91|577.04|574.24|577.04|574.24|576.71|573.91|0
1653891220000|2022-05-30 06:13:40|576.94|574.14|576.82|574.02|576.94|574.14|576.82|574.02|0
1653891240000|2022-05-30 06:14:00|576.6|573.8|576.82|574.02|576.82|574.02|576.6|573.8|0
1653891260000|2022-05-30 06:14:20|576.94|574.14|576.82|574.02|577.04|574.24|576.82|574.02|0
1653891280000|2022-05-30 06:14:40|576.6|573.8|576.49|573.69|576.6|573.8|576.49|573.69|0
1653891290000|2022-05-30 06:14:50|576.37|573.57|576.15|573.35|576.49|573.69|576.15|573.35|0
1653891300000|2022-05-30 06:15:00|575.7|572.9|576.49|573.69|576.49|573.69|575.7|572.9|0
1653891310000|2022-05-30 06:15:10|576.6|573.8|576.37|573.57|576.6|573.8|576.37|573.57|0
1653891320000|2022-05-30 06:15:20|576.6|573.8|576.37|573.57|576.6|573.8|576.27|573.47|0
1653891330000|2022-05-30 06:15:30|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1653891340000|2022-05-30 06:15:40|576.82|574.02|576.82|574.02|576.82|574.02|576.82|574.02|0
1653891350000|2022-05-30 06:15:50|576.6|573.8|576.82|574.02|576.82|574.02|576.6|573.8|0
1653891360000|2022-05-30 06:16:00|576.6|573.8|577.04|574.24|577.04|574.24|576.6|573.8|0
1653891370000|2022-05-30 06:16:10|576.82|574.02|577.04|574.24|577.04|574.24|576.82|574.02|0
1653891380000|2022-05-30 06:16:20|577.27|574.47|577.04|574.24|577.27|574.47|577.04|574.24|0
1653891390000|2022-05-30 06:16:30|576.82|574.02|577.16|574.36|577.16|574.36|576.82|574.02|0
1653891400000|2022-05-30 06:16:40|577.27|574.47|577.16|574.36|577.27|574.47|577.16|574.36|0
1653891410000|2022-05-30 06:16:50|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1653891420000|2022-05-30 06:17:00|576.82|574.02|576.94|574.14|577.04|574.24|576.82|574.02|0
1653891430000|2022-05-30 06:17:10|577.04|574.24|576.82|574.02|577.04|574.24|576.82|574.02|0
1653891440000|2022-05-30 06:17:20|576.37|573.57|576.37|573.57|576.37|573.57|576.37|573.57|0
1653891450000|2022-05-30 06:17:30|576.49|573.69|576.6|573.8|576.6|573.8|576.49|573.69|0
1653891480000|2022-05-30 06:18:00|576.49|573.69|576.37|573.57|576.49|573.69|576.37|573.57|0
1653891490000|2022-05-30 06:18:10|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1653891500000|2022-05-30 06:18:20|576.71|573.91|577.04|574.24|577.04|574.24|576.71|573.91|0
1653891510000|2022-05-30 06:18:30|576.82|574.02|577.04|574.24|577.04|574.24|576.82|574.02|0
1653891520000|2022-05-30 06:18:40|576.94|574.14|576.37|573.57|576.94|574.14|576.37|573.57|0
1653891530000|2022-05-30 06:18:50|576.6|573.8|576.37|573.57|576.6|573.8|576.37|573.57|0
1653891540000|2022-05-30 06:19:00|576.6|573.8|576.6|573.8|576.6|573.8|576.49|573.69|0
1653891550000|2022-05-30 06:19:10|576.82|574.02|576.37|573.57|576.82|574.02|576.37|573.57|0
1653891560000|2022-05-30 06:19:20|576.15|573.35|576.15|573.35|576.15|573.35|576.15|573.35|0
1653891570000|2022-05-30 06:19:30|575.92|573.12|575.25|572.45|575.92|573.12|575.25|572.45|0
1653891580000|2022-05-30 06:19:40|575.37|572.57|575.37|572.57|575.48|572.68|575.37|572.57|0
1653891590000|2022-05-30 06:19:50|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1653891600000|2022-05-30 06:20:00|575.15|572.35|574.81|572.01|575.25|572.45|574.81|572.01|0
1653891610000|2022-05-30 06:20:10|574.7|571.9|575.48|572.68|575.48|572.68|574.7|571.9|0
1653891620000|2022-05-30 06:20:20|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1653891630000|2022-05-30 06:20:30|575.15|572.35|575.48|572.68|575.48|572.68|575.15|572.35|0
1653891640000|2022-05-30 06:20:40|575.37|572.57|575.37|572.57|575.37|572.57|575.25|572.45|0
1653891650000|2022-05-30 06:20:50|575.25|572.45|574.92|572.12|575.25|572.45|574.92|572.12|0
1653891660000|2022-05-30 06:21:00|574.58|571.78|574.7|571.9|574.7|571.9|574.58|571.78|0
1653891670000|2022-05-30 06:21:10|574.58|571.78|574.7|571.9|574.7|571.9|574.58|571.78|0
1653891680000|2022-05-30 06:21:20|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1653891690000|2022-05-30 06:21:30|574.7|571.9|574.81|572.01|574.81|572.01|574.7|571.9|0
1653891700000|2022-05-30 06:21:40|574.92|572.12|575.03|572.23|575.15|572.35|574.92|572.12|0
1653891710000|2022-05-30 06:21:50|575.15|572.35|575.25|572.45|575.25|572.45|575.03|572.23|0
1653891720000|2022-05-30 06:22:00|575.48|572.68|575.25|572.45|575.48|572.68|575.25|572.45|0
1653891730000|2022-05-30 06:22:10|575.48|572.68|575.7|572.9|575.7|572.9|575.48|572.68|0
1653891740000|2022-05-30 06:22:20|575.48|572.68|575.48|572.68|575.7|572.9|575.48|572.68|0
1653891750000|2022-05-30 06:22:30|575.59|572.79|575.7|572.9|575.7|572.9|575.59|572.79|0
1653891760000|2022-05-30 06:22:40|575.82|573.02|575.7|572.9|575.82|573.02|575.7|572.9|0
1653891770000|2022-05-30 06:22:50|575.82|573.02|575.92|573.12|575.92|573.12|575.82|573.02|0
1653891780000|2022-05-30 06:23:00|575.82|573.02|576.04|573.24|576.04|573.24|575.82|573.02|0
1653891790000|2022-05-30 06:23:10|575.92|573.12|575.92|573.12|575.92|573.12|575.92|573.12|0
1653891800000|2022-05-30 06:23:20|576.04|573.24|576.04|573.24|576.04|573.24|576.04|573.24|0
1653891810000|2022-05-30 06:23:30|575.7|572.9|575.48|572.68|575.7|572.9|575.48|572.68|0
1653891820000|2022-05-30 06:23:40|575.59|572.79|575.48|572.68|575.59|572.79|575.48|572.68|0
1653891830000|2022-05-30 06:23:50|575.7|572.9|575.48|572.68|575.7|572.9|575.48|572.68|0
1653891840000|2022-05-30 06:24:00|575.15|572.35|574.58|571.78|575.15|572.35|574.58|571.78|0
1653891850000|2022-05-30 06:24:10|574.13|571.33|574.36|571.56|574.36|571.56|574.13|571.33|0
1653891860000|2022-05-30 06:24:20|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1653891870000|2022-05-30 06:24:30|573.91|571.11|574.54|571.74|574.76|571.96|573.91|571.11|0
1653891880000|2022-05-30 06:24:40|574.43|571.63|574.43|571.63|574.43|571.63|574.32|571.52|0
1653891890000|2022-05-30 06:24:50|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1653891900000|2022-05-30 06:25:00|574.43|571.63|574.54|571.74|574.54|571.74|574.32|571.52|0
1653891920000|2022-05-30 06:25:20|574.76|571.96|575.21|572.41|575.21|572.41|574.76|571.96|0
1653891930000|2022-05-30 06:25:30|574.88|572.08|574.98|572.18|574.98|572.18|574.88|572.08|0
1653891950000|2022-05-30 06:25:50|574.76|571.96|574.98|572.18|574.98|572.18|574.76|571.96|0
1653891960000|2022-05-30 06:26:00|574.76|571.96|574.98|572.18|574.98|572.18|574.76|571.96|0
1653891970000|2022-05-30 06:26:10|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1653891980000|2022-05-30 06:26:20|575.1|572.3|575.21|572.41|575.21|572.41|575.1|572.3|0
1653891990000|2022-05-30 06:26:30|575.1|572.3|575.43|572.63|575.43|572.63|575.1|572.3|0
1653892000000|2022-05-30 06:26:40|575.65|572.85|575.43|572.63|575.65|572.85|575.43|572.63|0
1653892010000|2022-05-30 06:26:50|575.65|572.85|575.55|572.75|575.65|572.85|575.55|572.75|0
1653892020000|2022-05-30 06:27:00|575.32|572.52|575.43|572.63|575.43|572.63|575.32|572.52|0
1653892030000|2022-05-30 06:27:10|575.32|572.52|575.43|572.63|575.43|572.63|575.32|572.52|0
1653892040000|2022-05-30 06:27:20|575.32|572.52|575.43|572.63|575.43|572.63|575.32|572.52|0
1653892050000|2022-05-30 06:27:30|575.32|572.52|575.43|572.63|575.43|572.63|575.32|572.52|0
1653892060000|2022-05-30 06:27:40|575.32|572.52|575.43|572.63|575.43|572.63|575.32|572.52|0
1653892080000|2022-05-30 06:28:00|575.32|572.52|575.21|572.41|575.32|572.52|575.21|572.41|0
1653892090000|2022-05-30 06:28:10|575.43|572.63|575.32|572.52|575.43|572.63|575.32|572.52|0
1653892100000|2022-05-30 06:28:20|575.43|572.63|575.54|572.74|575.54|572.74|575.32|572.52|0
1653892110000|2022-05-30 06:28:30|575.43|572.63|575.32|572.52|575.43|572.63|575.32|572.52|0
1653892120000|2022-05-30 06:28:40|575.43|572.63|575.77|572.97|575.87|573.07|575.43|572.63|0
1653956500000|2022-05-31 00:21:40|593.81|591.41|593.92|591.52|593.92|591.52|593.81|591.41|0
1653956510000|2022-05-31 00:21:50|593.81|591.41|595.83|593.43|595.83|593.43|593.81|591.41|0
1653956520000|2022-05-31 00:22:00|595.61|593.21|595.95|593.55|595.95|593.55|595.38|592.98|0
1653956530000|2022-05-31 00:22:10|595.61|593.21|595.83|593.43|595.83|593.43|595.61|593.21|0
1653956540000|2022-05-31 00:22:20|595.61|593.21|595.38|592.98|595.61|593.21|595.38|592.98|0
1653956550000|2022-05-31 00:22:30|595.5|593.1|595.38|592.98|595.73|593.33|595.38|592.98|0
1653956560000|2022-05-31 00:22:40|595.5|593.1|595.73|593.33|595.73|593.33|595.5|593.1|0
1653956570000|2022-05-31 00:22:50|595.61|593.21|595.61|593.21|595.61|593.21|595.5|593.1|0
1653956580000|2022-05-31 00:23:00|595.5|593.1|595.16|592.76|595.5|593.1|595.16|592.76|0
1653956590000|2022-05-31 00:23:10|595.38|592.98|595.83|593.43|595.83|593.43|595.38|592.98|0
1653956600000|2022-05-31 00:23:20|596.29|593.89|596.29|593.89|596.29|593.89|596.18|593.78|0
1653956610000|2022-05-31 00:23:30|596.06|593.66|596.29|593.89|596.29|593.89|596.06|593.66|0
1653956620000|2022-05-31 00:23:40|596.18|593.78|596.29|593.89|596.29|593.89|596.18|593.78|0
1653956630000|2022-05-31 00:23:50|596.18|593.78|596.18|593.78|596.18|593.78|596.06|593.66|0
1653956640000|2022-05-31 00:24:00|596.29|593.89|596.51|594.11|596.51|594.11|596.29|593.89|0
1653956650000|2022-05-31 00:24:10|596.29|593.89|596.51|594.11|596.74|594.34|596.29|593.89|0
1653956660000|2022-05-31 00:24:20|596.29|593.89|596.06|593.66|596.29|593.89|596.06|593.66|0
1653956690000|2022-05-31 00:24:50|596.29|593.89|595.83|593.43|596.29|593.89|595.83|593.43|0
1653956700000|2022-05-31 00:25:00|595.61|593.21|596.29|593.89|596.29|593.89|595.61|593.21|0
1653956710000|2022-05-31 00:25:10|596.18|593.78|595.83|593.43|596.18|593.78|595.83|593.43|0
1653956720000|2022-05-31 00:25:20|596.74|594.34|596.51|594.11|596.74|594.34|596.51|594.11|0
1653956730000|2022-05-31 00:25:30|596.63|594.23|597.41|595.01|597.41|595.01|596.63|594.23|0
1653956740000|2022-05-31 00:25:40|597.64|595.24|596.96|594.56|597.64|595.24|596.96|594.56|0
1653956750000|2022-05-31 00:25:50|597.19|594.79|596.96|594.56|597.19|594.79|596.96|594.56|0
1653956760000|2022-05-31 00:26:00|596.74|594.34|596.96|594.56|596.96|594.56|596.74|594.34|0
1653956770000|2022-05-31 00:26:10|596.85|594.45|596.74|594.34|596.85|594.45|596.74|594.34|0
1653956780000|2022-05-31 00:26:20|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1653956790000|2022-05-31 00:26:30|597.19|594.79|597.08|594.68|597.19|594.79|597.08|594.68|0
1653956800000|2022-05-31 00:26:40|597.19|594.79|596.96|594.56|597.19|594.79|596.96|594.56|0
1653956810000|2022-05-31 00:26:50|596.74|594.34|597.19|594.79|597.19|594.79|596.74|594.34|0
1653956820000|2022-05-31 00:27:00|597.41|595.01|597.64|595.24|597.64|595.24|597.41|595.01|0
1653956830000|2022-05-31 00:27:10|597.41|595.01|597.76|595.36|597.76|595.36|597.41|595.01|0
1653956840000|2022-05-31 00:27:20|597.64|595.24|597.41|595.01|597.64|595.24|597.41|595.01|0
1653956850000|2022-05-31 00:27:30|597.64|595.24|597.64|595.24|597.64|595.24|597.64|595.24|0
1653956870000|2022-05-31 00:27:50|597.41|595.01|597.64|595.24|597.64|595.24|597.41|595.01|0
1653956880000|2022-05-31 00:28:00|597.87|595.47|597.53|595.13|597.87|595.47|597.53|595.13|0
1653956890000|2022-05-31 00:28:10|597.41|595.01|598.09|595.69|598.09|595.69|597.41|595.01|0
1653956900000|2022-05-31 00:28:20|598.54|596.14|597.86|595.46|598.54|596.14|597.86|595.46|0
1653956910000|2022-05-31 00:28:30|597.64|595.24|597.98|595.58|597.98|595.58|597.53|595.13|0
1653956920000|2022-05-31 00:28:40|598.09|595.69|597.64|595.24|598.09|595.69|597.64|595.24|0
1653956930000|2022-05-31 00:28:50|597.98|595.58|597.86|595.46|597.98|595.58|597.86|595.46|0
1653956940000|2022-05-31 00:29:00|597.64|595.24|597.64|595.24|597.64|595.24|597.64|595.24|0
1653956950000|2022-05-31 00:29:10|597.98|595.58|598.54|596.14|598.54|596.14|597.86|595.46|0
1653956960000|2022-05-31 00:29:20|598.09|595.69|597.86|595.46|598.09|595.69|597.86|595.46|0
1653956970000|2022-05-31 00:29:30|597.64|595.24|597.86|595.46|598.09|595.69|597.64|595.24|0
1653956980000|2022-05-31 00:29:40|598.09|595.69|598.89|596.49|598.89|596.49|598.09|595.69|0
1653956990000|2022-05-31 00:29:50|598.54|596.14|598.32|595.92|598.54|596.14|598.09|595.69|0
1653957000000|2022-05-31 00:30:00|598.66|596.26|598.54|596.14|598.66|596.26|598.54|596.14|0
1653957010000|2022-05-31 00:30:10|598.43|596.03|598.09|595.69|598.43|596.03|598.09|595.69|0
1653957020000|2022-05-31 00:30:20|598.66|596.26|598.77|596.37|598.77|596.37|598.66|596.26|0
1653957030000|2022-05-31 00:30:30|599.22|596.82|599.22|596.82|599.45|597.05|599.22|596.82|0
1653957040000|2022-05-31 00:30:40|599.45|597.05|599.34|596.94|599.45|597.05|599.22|596.82|0
1653957050000|2022-05-31 00:30:50|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1653957060000|2022-05-31 00:31:00|599.67|597.27|599.9|597.5|600.24|597.84|599.67|597.27|0
1653957070000|2022-05-31 00:31:10|601.03|598.63|600.58|598.18|601.03|598.63|600.35|597.95|0
1653957080000|2022-05-31 00:31:20|600.8|598.4|601.03|598.63|601.03|598.63|600.8|598.4|0
1653957090000|2022-05-31 00:31:30|601.48|599.08|601.26|598.86|601.48|599.08|601.26|598.86|0
1653957100000|2022-05-31 00:31:40|600.8|598.4|601.03|598.63|601.03|598.63|600.8|598.4|0
1653957110000|2022-05-31 00:31:50|600.92|598.52|601.83|599.43|601.83|599.43|600.8|598.4|0
1653957120000|2022-05-31 00:32:00|601.93|599.53|603.07|600.67|603.07|600.67|601.93|599.53|0
1653957130000|2022-05-31 00:32:10|602.16|599.76|601.71|599.31|602.16|599.76|601.6|599.2|0
1653957140000|2022-05-31 00:32:20|601.93|599.53|602.16|599.76|602.28|599.88|601.93|599.53|0
1653957150000|2022-05-31 00:32:30|602.28|599.88|602.39|599.99|602.39|599.99|602.28|599.88|0
1653957160000|2022-05-31 00:32:40|602.16|599.76|602.5|600.1|602.5|600.1|602.16|599.76|0
1653957170000|2022-05-31 00:32:50|602.16|599.76|602.84|600.44|602.84|600.44|602.16|599.76|0
1653957180000|2022-05-31 00:33:00|603.07|600.67|603.18|600.78|603.41|601.01|603.07|600.67|0
1653957190000|2022-05-31 00:33:10|603.29|600.89|603.75|601.35|603.75|601.35|603.29|600.89|0
1653957200000|2022-05-31 00:33:20|603.64|601.24|602.84|600.44|603.86|601.46|602.84|600.44|0
1653957210000|2022-05-31 00:33:30|602.61|600.21|602.61|600.21|602.84|600.44|602.61|600.21|0
1653969820000|2022-05-31 04:03:40|601.41|598.61|601.41|598.61|601.41|598.61|601.41|598.61|0
1653969830000|2022-05-31 04:03:50|601.64|598.84|601.64|598.84|601.64|598.84|601.64|598.84|0
1653969870000|2022-05-31 04:04:30|601.75|598.95|601.86|599.06|601.86|599.06|601.75|598.95|0
1653969880000|2022-05-31 04:04:40|601.75|598.95|601.75|598.95|601.75|598.95|601.75|598.95|0
1653969890000|2022-05-31 04:04:50|601.64|598.84|601.41|598.61|601.64|598.84|601.41|598.61|0
1653969900000|2022-05-31 04:05:00|601.53|598.73|601.41|598.61|601.53|598.73|601.41|598.61|0
1653969920000|2022-05-31 04:05:20|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1653969930000|2022-05-31 04:05:30|601.41|598.61|601.3|598.5|601.41|598.61|601.3|598.5|0
1653969940000|2022-05-31 04:05:40|601.18|598.38|601.18|598.38|601.18|598.38|601.18|598.38|0
1653969950000|2022-05-31 04:05:50|601.07|598.27|601.07|598.27|601.07|598.27|601.07|598.27|0
1653969960000|2022-05-31 04:06:00|600.96|598.16|600.5|597.7|600.96|598.16|600.5|597.7|0
1653969970000|2022-05-31 04:06:10|600.05|597.25|600.05|597.25|600.05|597.25|599.83|597.03|0
1653969980000|2022-05-31 04:06:20|599.83|597.03|600.05|597.25|600.05|597.25|599.83|597.03|0
1653969990000|2022-05-31 04:06:30|599.83|597.03|599.82|597.02|599.83|597.03|599.82|597.02|0
1653970000000|2022-05-31 04:06:40|599.72|596.92|599.6|596.8|599.82|597.02|599.6|596.8|0
1653970010000|2022-05-31 04:06:50|599.37|596.57|599.15|596.35|599.37|596.57|599.15|596.35|0
1653970020000|2022-05-31 04:07:00|599.04|596.24|599.72|596.92|599.72|596.92|599.04|596.24|0
1653970030000|2022-05-31 04:07:10|599.82|597.02|599.72|596.92|599.82|597.02|599.72|596.92|0
1653970040000|2022-05-31 04:07:20|599.6|596.8|599.82|597.02|599.82|597.02|599.6|596.8|0
1653970060000|2022-05-31 04:07:40|599.72|596.92|600.05|597.25|600.05|597.25|599.72|596.92|0
1653970070000|2022-05-31 04:07:50|599.82|597.02|599.82|597.02|599.82|597.02|599.82|597.02|0
1653970080000|2022-05-31 04:08:00|599.94|597.14|599.94|597.14|599.94|597.14|599.94|597.14|0
1653970090000|2022-05-31 04:08:10|600.05|597.25|600.05|597.25|600.05|597.25|600.05|597.25|0
1653970100000|2022-05-31 04:08:20|600.28|597.48|600.5|597.7|600.5|597.7|600.28|597.48|0
1653970110000|2022-05-31 04:08:30|600.28|597.48|600.28|597.48|600.28|597.48|600.28|597.48|0
1653970130000|2022-05-31 04:08:50|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1653970140000|2022-05-31 04:09:00|600.39|597.59|600.5|597.7|600.5|597.7|600.39|597.59|0
1653970150000|2022-05-31 04:09:10|600.39|597.59|600.62|597.82|600.62|597.82|600.39|597.59|0
1653970160000|2022-05-31 04:09:20|600.73|597.93|600.73|597.93|600.73|597.93|600.73|597.93|0
1653970170000|2022-05-31 04:09:30|600.5|597.7|600.62|597.82|600.62|597.82|600.5|597.7|0
1653970180000|2022-05-31 04:09:40|600.05|597.25|600.05|597.25|600.17|597.37|600.05|597.25|0
1653970200000|2022-05-31 04:10:00|599.82|597.02|600.05|597.25|600.05|597.25|599.82|597.02|0
1653970210000|2022-05-31 04:10:10|600.17|597.37|600.05|597.25|600.17|597.37|600.05|597.25|0
1653970220000|2022-05-31 04:10:20|600.17|597.37|600.05|597.25|600.17|597.37|600.05|597.25|0
1653970250000|2022-05-31 04:10:50|599.94|597.14|599.94|597.14|600.05|597.25|599.94|597.14|0
1653970260000|2022-05-31 04:11:00|600.05|597.25|600.28|597.48|600.28|597.48|600.05|597.25|0
1653970280000|2022-05-31 04:11:20|600.39|597.59|600.28|597.48|600.39|597.59|600.17|597.37|0
1653970290000|2022-05-31 04:11:30|600.5|597.7|600.73|597.93|600.73|597.93|600.5|597.7|0
1653970300000|2022-05-31 04:11:40|600.62|597.82|600.62|597.82|600.62|597.82|600.62|597.82|0
1653970310000|2022-05-31 04:11:50|600.73|597.93|600.73|597.93|600.73|597.93|600.73|597.93|0
1653970320000|2022-05-31 04:12:00|600.62|597.82|600.73|597.93|600.73|597.93|600.62|597.82|0
1653970330000|2022-05-31 04:12:10|600.95|598.15|600.95|598.15|600.95|598.15|600.85|598.05|0
1653970340000|2022-05-31 04:12:20|600.85|598.05|600.73|597.93|600.85|598.05|600.73|597.93|0
1653970350000|2022-05-31 04:12:30|600.85|598.05|600.85|598.05|600.85|598.05|600.85|598.05|0
1653970360000|2022-05-31 04:12:40|600.95|598.15|600.95|598.15|600.95|598.15|600.95|598.15|0
1653970370000|2022-05-31 04:12:50|600.73|597.93|600.85|598.05|600.85|598.05|600.73|597.93|0
1653970380000|2022-05-31 04:13:00|600.73|597.93|600.62|597.82|600.73|597.93|600.62|597.82|0
1653970390000|2022-05-31 04:13:10|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1653970430000|2022-05-31 04:13:50|600.62|597.82|600.28|597.48|600.62|597.82|600.28|597.48|0
1653970440000|2022-05-31 04:14:00|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1653970450000|2022-05-31 04:14:10|600.39|597.59|600.39|597.59|600.39|597.59|600.39|597.59|0
1653970460000|2022-05-31 04:14:20|600.5|597.7|600.5|597.7|600.5|597.7|600.39|597.59|0
1653970480000|2022-05-31 04:14:40|600.62|597.82|600.73|597.93|600.73|597.93|600.62|597.82|0
1653970500000|2022-05-31 04:15:00|600.5|597.7|600.62|597.82|600.62|597.82|600.5|597.7|0
1653970510000|2022-05-31 04:15:10|600.73|597.93|600.73|597.93|600.73|597.93|600.73|597.93|0
1653970520000|2022-05-31 04:15:20|600.95|598.15|600.95|598.15|600.95|598.15|600.95|598.15|0
1653970530000|2022-05-31 04:15:30|601.07|598.27|600.85|598.05|601.07|598.27|600.85|598.05|0
1653970540000|2022-05-31 04:15:40|600.73|597.93|600.73|597.93|600.73|597.93|600.73|597.93|0
1653970580000|2022-05-31 04:16:20|600.95|598.15|600.95|598.15|600.95|598.15|600.95|598.15|0
1653970590000|2022-05-31 04:16:30|601.18|598.38|601.18|598.38|601.18|598.38|601.18|598.38|0
1653970600000|2022-05-31 04:16:40|601.41|598.61|601.3|598.5|601.41|598.61|601.3|598.5|0
1653970610000|2022-05-31 04:16:50|601.18|598.38|601.63|598.83|601.63|598.83|601.18|598.38|0
1653970620000|2022-05-31 04:17:00|601.41|598.61|601.3|598.5|601.41|598.61|601.3|598.5|0
1653970630000|2022-05-31 04:17:10|601.41|598.61|601.41|598.61|601.41|598.61|601.41|598.61|0
1653970640000|2022-05-31 04:17:20|601.18|598.38|601.18|598.38|601.18|598.38|601.18|598.38|0
1653970650000|2022-05-31 04:17:30|601.41|598.61|601.52|598.72|601.52|598.72|601.41|598.61|0
1653970660000|2022-05-31 04:17:40|601.63|598.83|601.3|598.5|601.63|598.83|601.3|598.5|0
1653970670000|2022-05-31 04:17:50|601.18|598.38|601.18|598.38|601.18|598.38|601.18|598.38|0
1653970680000|2022-05-31 04:18:00|600.95|598.15|601.41|598.61|601.41|598.61|600.95|598.15|0
1653970710000|2022-05-31 04:18:30|601.52|598.72|601.52|598.72|601.52|598.72|601.52|598.72|0
1653970720000|2022-05-31 04:18:40|601.63|598.83|601.63|598.83|601.63|598.83|601.52|598.72|0
1653970740000|2022-05-31 04:19:00|601.41|598.61|601.41|598.61|601.41|598.61|601.41|598.61|0
1653970750000|2022-05-31 04:19:10|601.52|598.72|601.18|598.38|601.52|598.72|601.18|598.38|0
1653970760000|2022-05-31 04:19:20|601.41|598.61|601.41|598.61|601.41|598.61|601.41|598.61|0
1653970780000|2022-05-31 04:19:40|601.3|598.5|601.41|598.61|601.41|598.61|601.3|598.5|0
1653970800000|2022-05-31 04:20:00|601.18|598.38|601.18|598.38|601.18|598.38|601.18|598.38|0
1653970820000|2022-05-31 04:20:20|601.41|598.61|601.18|598.38|601.41|598.61|601.18|598.38|0
1653970830000|2022-05-31 04:20:30|601.41|598.61|601.3|598.5|601.41|598.61|601.3|598.5|0
1653970840000|2022-05-31 04:20:40|601.41|598.61|601.41|598.61|601.41|598.61|601.41|598.61|0
1653970850000|2022-05-31 04:20:50|601.63|598.83|601.41|598.61|601.63|598.83|601.41|598.61|0
1653970880000|2022-05-31 04:21:20|601.52|598.72|601.52|598.72|601.52|598.72|601.52|598.72|0
1653970890000|2022-05-31 04:21:30|601.63|598.83|601.63|598.83|601.63|598.83|601.63|598.83|0
1653970900000|2022-05-31 04:21:40|601.86|599.06|601.98|599.18|601.98|599.18|601.86|599.06|0
1653970910000|2022-05-31 04:21:50|602.08|599.28|602.08|599.28|602.08|599.28|602.08|599.28|0
1653970930000|2022-05-31 04:22:10|602.31|599.51|602.31|599.51|602.65|599.85|602.31|599.51|0
1653970980000|2022-05-31 04:23:00|602.43|599.63|602.43|599.63|602.43|599.63|602.43|599.63|0
1653970990000|2022-05-31 04:23:10|602.54|599.74|602.54|599.74|602.65|599.85|602.54|599.74|0
1653971000000|2022-05-31 04:23:20|602.65|599.85|602.65|599.85|602.65|599.85|602.65|599.85|0
1653971010000|2022-05-31 04:23:30|602.54|599.74|602.54|599.74|602.54|599.74|602.54|599.74|0
1653971020000|2022-05-31 04:23:40|602.31|599.51|602.2|599.4|602.31|599.51|602.08|599.28|0
1653971030000|2022-05-31 04:23:50|602.08|599.28|602.08|599.28|602.08|599.28|602.08|599.28|0
1653971040000|2022-05-31 04:24:00|602.31|599.51|603.11|600.31|603.11|600.31|602.31|599.51|0
1653971050000|2022-05-31 04:24:10|602.99|600.19|603.11|600.31|603.11|600.31|602.99|600.19|0
1653971060000|2022-05-31 04:24:20|602.99|600.19|602.76|599.96|602.99|600.19|602.76|599.96|0
1653971070000|2022-05-31 04:24:30|602.99|600.19|603.44|600.64|603.44|600.64|602.99|600.19|0
1653971080000|2022-05-31 04:24:40|602.99|600.19|602.99|600.19|603.22|600.42|602.99|600.19|0
1653971090000|2022-05-31 04:24:50|603.11|600.31|603.22|600.42|603.22|600.42|603.11|600.31|0
1653971100000|2022-05-31 04:25:00|603.44|600.64|603.22|600.42|603.44|600.64|603.22|600.42|0
1653971110000|2022-05-31 04:25:10|603.33|600.53|603.22|600.42|603.44|600.64|603.22|600.42|0
1653971120000|2022-05-31 04:25:20|603.11|600.31|602.99|600.19|603.11|600.31|602.99|600.19|0
1653971130000|2022-05-31 04:25:30|602.76|599.96|603.11|600.31|603.11|600.31|602.76|599.96|0
1653971140000|2022-05-31 04:25:40|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1653971150000|2022-05-31 04:25:50|602.99|600.19|602.99|600.19|602.99|600.19|602.99|600.19|0
1653971160000|2022-05-31 04:26:00|603.22|600.42|603.22|600.42|603.22|600.42|603.22|600.42|0
1653971170000|2022-05-31 04:26:10|602.99|600.19|602.99|600.19|603.11|600.31|602.99|600.19|0
1653971180000|2022-05-31 04:26:20|603.11|600.31|602.99|600.19|603.11|600.31|602.99|600.19|0
1653971190000|2022-05-31 04:26:30|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1653971200000|2022-05-31 04:26:40|602.76|599.96|602.76|599.96|602.76|599.96|602.76|599.96|0
1653971210000|2022-05-31 04:26:50|602.54|599.74|602.54|599.74|602.54|599.74|602.54|599.74|0
1653971250000|2022-05-31 04:27:30|602.76|599.96|602.76|599.96|602.76|599.96|602.76|599.96|0
1653971260000|2022-05-31 04:27:40|602.54|599.74|602.54|599.74|602.54|599.74|602.54|599.74|0
1653971270000|2022-05-31 04:27:50|602.65|599.85|602.76|599.96|602.76|599.96|602.65|599.85|0
1653971280000|2022-05-31 04:28:00|602.88|600.08|602.54|599.74|602.88|600.08|602.54|599.74|0
1653971290000|2022-05-31 04:28:10|602.31|599.51|602.31|599.51|602.31|599.51|602.31|599.51|0
1653971300000|2022-05-31 04:28:20|602.2|599.4|602.08|599.28|602.2|599.4|602.08|599.28|0
1653971310000|2022-05-31 04:28:30|602.31|599.51|602.31|599.51|602.31|599.51|602.31|599.51|0
1653971320000|2022-05-31 04:28:40|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1653971330000|2022-05-31 04:28:50|602.08|599.28|602.2|599.4|602.2|599.4|602.08|599.28|0
1653971340000|2022-05-31 04:29:00|602.31|599.51|602.08|599.28|602.31|599.51|602.08|599.28|0
1653971350000|2022-05-31 04:29:10|602.2|599.4|602.08|599.28|602.2|599.4|602.08|599.28|0
1653971360000|2022-05-31 04:29:20|602.31|599.51|602.31|599.51|602.31|599.51|602.31|599.51|0
1653971370000|2022-05-31 04:29:30|602.2|599.4|602.31|599.51|602.31|599.51|602.2|599.4|0
1653971380000|2022-05-31 04:29:40|602.08|599.28|602.08|599.28|602.31|599.51|602.08|599.28|0
1653971390000|2022-05-31 04:29:50|601.86|599.06|601.4|598.6|601.86|599.06|601.4|598.6|0
1653971400000|2022-05-31 04:30:00|600.95|598.15|602.31|599.51|602.31|599.51|600.95|598.15|0
1653971410000|2022-05-31 04:30:10|602.2|599.4|601.63|598.83|602.2|599.4|601.63|598.83|0
1653971420000|2022-05-31 04:30:20|601.4|598.6|601.4|598.6|601.4|598.6|601.18|598.38|0
1653971430000|2022-05-31 04:30:30|601.18|598.38|600.95|598.15|601.18|598.38|600.95|598.15|0
1653971440000|2022-05-31 04:30:40|601.07|598.27|600.72|597.92|601.07|598.27|600.5|597.7|0
1653971450000|2022-05-31 04:30:50|600.62|597.82|600.5|597.7|600.62|597.82|600.5|597.7|0
1653971460000|2022-05-31 04:31:00|600.27|597.47|600.27|597.47|600.27|597.47|600.27|597.47|0
1653971480000|2022-05-31 04:31:20|600.16|597.36|600.5|597.7|600.5|597.7|600.16|597.36|0
1653971490000|2022-05-31 04:31:30|600.27|597.47|600.16|597.36|600.27|597.47|600.05|597.25|0
1653971500000|2022-05-31 04:31:40|600.05|597.25|600.62|597.82|600.72|597.92|600.05|597.25|0
1653971510000|2022-05-31 04:31:50|600.72|597.92|600.62|597.82|600.72|597.92|600.62|597.82|0
1653971520000|2022-05-31 04:32:00|600.5|597.7|600.72|597.92|600.72|597.92|600.5|597.7|0
1653971540000|2022-05-31 04:32:20|600.5|597.7|600.84|598.04|600.84|598.04|600.5|597.7|0
1653971550000|2022-05-31 04:32:30|600.95|598.15|600.95|598.15|600.95|598.15|600.95|598.15|0
1653971560000|2022-05-31 04:32:40|601.29|598.49|601.4|598.6|601.4|598.6|601.29|598.49|0
1653971580000|2022-05-31 04:33:00|601.52|598.72|601.63|598.83|601.63|598.83|601.4|598.6|0
1653971590000|2022-05-31 04:33:10|601.4|598.6|601.4|598.6|601.4|598.6|601.18|598.38|0
1653971600000|2022-05-31 04:33:20|601.18|598.38|600.95|598.15|601.18|598.38|600.95|598.15|0
1653971610000|2022-05-31 04:33:30|601.29|598.49|600.95|598.15|601.29|598.49|600.95|598.15|0
1653971620000|2022-05-31 04:33:40|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1653971630000|2022-05-31 04:33:50|600.84|598.04|601.07|598.27|601.07|598.27|600.84|598.04|0
1653971640000|2022-05-31 04:34:00|601.18|598.38|601.07|598.27|601.18|598.38|601.07|598.27|0
1653971650000|2022-05-31 04:34:10|601.18|598.38|601.4|598.6|601.4|598.6|601.18|598.38|0
1653971660000|2022-05-31 04:34:20|601.52|598.72|601.4|598.6|601.52|598.72|601.4|598.6|0
1653971670000|2022-05-31 04:34:30|601.63|598.83|601.63|598.83|601.63|598.83|601.63|598.83|0
1653971680000|2022-05-31 04:34:40|601.18|598.38|601.18|598.38|601.29|598.49|601.18|598.38|0
1653971690000|2022-05-31 04:34:50|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1653971720000|2022-05-31 04:35:20|601.4|598.6|601.4|598.6|601.4|598.6|601.4|598.6|0
1653971730000|2022-05-31 04:35:30|601.29|598.49|601.18|598.38|601.29|598.49|601.18|598.38|0
1653971740000|2022-05-31 04:35:40|601.29|598.49|601.18|598.38|601.29|598.49|601.18|598.38|0
1653971750000|2022-05-31 04:35:50|600.95|598.15|600.95|598.15|600.95|598.15|600.95|598.15|0
1653971760000|2022-05-31 04:36:00|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1653971770000|2022-05-31 04:36:10|600.61|597.81|600.72|597.92|600.72|597.92|600.61|597.81|0
1653971780000|2022-05-31 04:36:20|600.84|598.04|600.84|598.04|600.84|598.04|600.72|597.92|0
1653971790000|2022-05-31 04:36:30|600.95|598.15|600.84|598.04|601.07|598.27|600.84|598.04|0
1653971800000|2022-05-31 04:36:40|600.95|598.15|601.18|598.38|601.29|598.49|600.95|598.15|0
1653971810000|2022-05-31 04:36:50|601.4|598.6|601.63|598.83|601.63|598.83|601.4|598.6|0
1653971820000|2022-05-31 04:37:00|601.85|599.05|602.42|599.62|602.42|599.62|601.85|599.05|0
1653971830000|2022-05-31 04:37:10|602.2|599.4|602.31|599.51|602.31|599.51|601.85|599.05|0
1653971840000|2022-05-31 04:37:20|602.08|599.28|602.08|599.28|602.08|599.28|601.85|599.05|0
1653971850000|2022-05-31 04:37:30|602.2|599.4|601.97|599.17|602.2|599.4|601.97|599.17|0
1653971860000|2022-05-31 04:37:40|602.08|599.28|602.08|599.28|602.2|599.4|602.08|599.28|0
1653971870000|2022-05-31 04:37:50|602.31|599.51|602.08|599.28|602.31|599.51|602.08|599.28|0
1653971880000|2022-05-31 04:38:00|602.31|599.51|602.31|599.51|602.31|599.51|602.2|599.4|0
1653971890000|2022-05-31 04:38:10|602.08|599.28|601.52|598.72|602.08|599.28|601.52|598.72|0
1653971900000|2022-05-31 04:38:20|601.63|598.83|601.4|598.6|601.63|598.83|601.4|598.6|0
1653971910000|2022-05-31 04:38:30|601.18|598.38|601.29|598.49|601.4|598.6|601.18|598.38|0
1653971920000|2022-05-31 04:38:40|601.4|598.6|601.4|598.6|601.52|598.72|601.4|598.6|0
1653971930000|2022-05-31 04:38:50|601.52|598.72|601.63|598.83|601.63|598.83|601.52|598.72|0
1653971940000|2022-05-31 04:39:00|601.52|598.72|601.52|598.72|601.52|598.72|601.52|598.72|0
1653971960000|2022-05-31 04:39:20|601.4|598.6|601.52|598.72|601.52|598.72|601.4|598.6|0
1653971970000|2022-05-31 04:39:30|601.4|598.6|601.4|598.6|601.4|598.6|601.4|598.6|0
1653971980000|2022-05-31 04:39:40|601.17|598.37|601.52|598.72|601.52|598.72|601.17|598.37|0
1653971990000|2022-05-31 04:39:50|601.63|598.83|601.63|598.83|601.63|598.83|601.63|598.83|0
1653972000000|2022-05-31 04:40:00|601.52|598.72|601.4|598.6|601.52|598.72|601.4|598.6|0
1653972010000|2022-05-31 04:40:10|601.17|598.37|601.17|598.37|601.29|598.49|601.17|598.37|0
1653972030000|2022-05-31 04:40:30|601.4|598.6|601.52|598.72|601.63|598.83|601.4|598.6|0
1653972040000|2022-05-31 04:40:40|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1653972050000|2022-05-31 04:40:50|601.52|598.72|601.52|598.72|601.52|598.72|601.52|598.72|0
1653972060000|2022-05-31 04:41:00|601.29|598.49|601.74|598.94|601.74|598.94|601.29|598.49|0
1653972070000|2022-05-31 04:41:10|601.63|598.83|601.97|599.17|601.97|599.17|601.63|598.83|0
1653972090000|2022-05-31 04:41:30|601.85|599.05|601.85|599.05|601.85|599.05|601.85|599.05|0
1653972100000|2022-05-31 04:41:40|601.97|599.17|602.08|599.28|602.08|599.28|601.97|599.17|0
1653972110000|2022-05-31 04:41:50|601.97|599.17|601.97|599.17|601.97|599.17|601.97|599.17|0
1653972120000|2022-05-31 04:42:00|601.85|599.05|601.97|599.17|601.97|599.17|601.85|599.05|0
1653972130000|2022-05-31 04:42:10|602.08|599.28|602.08|599.28|602.2|599.4|602.08|599.28|0
1653972140000|2022-05-31 04:42:20|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1653972150000|2022-05-31 04:42:30|602.31|599.51|601.85|599.05|602.31|599.51|601.85|599.05|0
1653972160000|2022-05-31 04:42:40|601.97|599.17|601.85|599.05|601.97|599.17|601.85|599.05|0
1653972190000|2022-05-31 04:43:10|601.74|598.94|601.74|598.94|601.74|598.94|601.74|598.94|0
1653972200000|2022-05-31 04:43:20|601.85|599.05|601.85|599.05|601.85|599.05|601.85|599.05|0
1653972220000|2022-05-31 04:43:40|601.63|598.83|601.4|598.6|601.63|598.83|601.4|598.6|0
1653972230000|2022-05-31 04:43:50|601.63|598.83|601.4|598.6|601.63|598.83|601.4|598.6|0
1653972240000|2022-05-31 04:44:00|601.63|598.83|601.63|598.83|601.63|598.83|601.52|598.72|0
1653972250000|2022-05-31 04:44:10|601.52|598.72|601.4|598.6|601.52|598.72|601.4|598.6|0
1653972260000|2022-05-31 04:44:20|601.52|598.72|601.4|598.6|601.63|598.83|601.4|598.6|0
1653972270000|2022-05-31 04:44:30|600.95|598.15|600.95|598.15|601.07|598.27|600.95|598.15|0
1653972280000|2022-05-31 04:44:40|601.17|598.37|601.07|598.27|601.17|598.37|600.95|598.15|0
1653972290000|2022-05-31 04:44:50|601.17|598.37|601.17|598.37|601.17|598.37|601.17|598.37|0
1653972310000|2022-05-31 04:45:10|601.52|598.72|601.52|598.72|601.63|598.83|601.52|598.72|0
1653972320000|2022-05-31 04:45:20|601.4|598.6|601.4|598.6|601.4|598.6|601.4|598.6|0
1653972340000|2022-05-31 04:45:40|601.63|598.83|601.63|598.83|601.74|598.94|601.63|598.83|0
1653972350000|2022-05-31 04:45:50|601.4|598.6|601.29|598.49|601.4|598.6|601.29|598.49|0
1653972360000|2022-05-31 04:46:00|601.4|598.6|601.4|598.6|601.4|598.6|601.4|598.6|0
1653972410000|2022-05-31 04:46:50|601.63|598.83|600.95|598.15|601.63|598.83|600.95|598.15|0
1653972420000|2022-05-31 04:47:00|601.17|598.37|601.17|598.37|601.17|598.37|601.17|598.37|0
1653972430000|2022-05-31 04:47:10|601.06|598.26|601.06|598.26|601.17|598.37|601.06|598.26|0
1653972440000|2022-05-31 04:47:20|601.17|598.37|601.06|598.26|601.17|598.37|600.95|598.15|0
1653972450000|2022-05-31 04:47:30|600.95|598.15|600.95|598.15|600.95|598.15|600.95|598.15|0
1653972460000|2022-05-31 04:47:40|601.17|598.37|600.95|598.15|601.17|598.37|600.95|598.15|0
1653972480000|2022-05-31 04:48:00|600.72|597.92|600.95|598.15|600.95|598.15|600.72|597.92|0
1653972490000|2022-05-31 04:48:10|601.17|598.37|601.17|598.37|601.17|598.37|601.17|598.37|0
1653972500000|2022-05-31 04:48:20|601.06|598.26|600.95|598.15|601.06|598.26|600.95|598.15|0
1653972510000|2022-05-31 04:48:30|601.06|598.26|601.06|598.26|601.06|598.26|601.06|598.26|0
1653972520000|2022-05-31 04:48:40|600.95|598.15|600.84|598.04|600.95|598.15|600.72|597.92|0
1653972530000|2022-05-31 04:48:50|600.72|597.92|600.84|598.04|600.95|598.15|600.72|597.92|0
1653972540000|2022-05-31 04:49:00|600.72|597.92|600.72|597.92|600.95|598.15|600.72|597.92|0
1653972550000|2022-05-31 04:49:10|600.49|597.69|600.95|598.15|600.95|598.15|600.49|597.69|0
1653972560000|2022-05-31 04:49:20|600.84|598.04|600.95|598.15|600.95|598.15|600.84|598.04|0
1653972570000|2022-05-31 04:49:30|601.06|598.26|600.95|598.15|601.06|598.26|600.95|598.15|0
1653972580000|2022-05-31 04:49:40|601.06|598.26|601.17|598.37|601.17|598.37|601.06|598.26|0
1653972590000|2022-05-31 04:49:50|600.72|597.92|600.84|598.04|600.84|598.04|600.72|597.92|0
1653972600000|2022-05-31 04:50:00|600.61|597.81|600.61|597.81|600.61|597.81|600.49|597.69|0
1653972610000|2022-05-31 04:50:10|600.49|597.69|601.06|598.26|601.06|598.26|600.49|597.69|0
1653972620000|2022-05-31 04:50:20|600.72|597.92|600.95|598.15|600.95|598.15|600.72|597.92|0
1653972630000|2022-05-31 04:50:30|600.72|597.92|600.72|597.92|600.84|598.04|600.72|597.92|0
1653972640000|2022-05-31 04:50:40|600.95|598.15|600.84|598.04|600.95|598.15|600.84|598.04|0
1653972650000|2022-05-31 04:50:50|600.72|597.92|600.72|597.92|600.84|598.04|600.72|597.92|0
1653972660000|2022-05-31 04:51:00|600.61|597.81|600.61|597.81|600.61|597.81|600.61|597.81|0
1653972670000|2022-05-31 04:51:10|600.49|597.69|600.49|597.69|600.49|597.69|600.49|597.69|0
1653972700000|2022-05-31 04:51:40|600.39|597.59|599.93|597.13|600.39|597.59|599.93|597.13|0
1653972710000|2022-05-31 04:51:50|600.95|598.15|600.72|597.92|600.95|598.15|600.72|597.92|0
1653972720000|2022-05-31 04:52:00|600.61|597.81|600.61|597.81|600.61|597.81|600.61|597.81|0
1653972730000|2022-05-31 04:52:10|600.49|597.69|600.49|597.69|600.49|597.69|600.49|597.69|0
1653972740000|2022-05-31 04:52:20|600.61|597.81|600.61|597.81|600.61|597.81|600.61|597.81|0
1653972750000|2022-05-31 04:52:30|600.49|597.69|600.27|597.47|600.49|597.69|600.27|597.47|0
1653972760000|2022-05-31 04:52:40|600.16|597.36|600.27|597.47|600.27|597.47|600.16|597.36|0
1653972770000|2022-05-31 04:52:50|600.16|597.36|600.27|597.47|600.27|597.47|600.16|597.36|0
1653972780000|2022-05-31 04:53:00|600.04|597.24|600.04|597.24|600.04|597.24|600.04|597.24|0
1653972790000|2022-05-31 04:53:10|599.81|597.01|599.93|597.13|600.04|597.24|599.81|597.01|0
1653972800000|2022-05-31 04:53:20|600.04|597.24|599.93|597.13|600.04|597.24|599.81|597.01|0
1653972810000|2022-05-31 04:53:30|599.81|597.01|599.59|596.79|599.81|597.01|599.59|596.79|0
1653972820000|2022-05-31 04:53:40|599.71|596.91|599.59|596.79|599.71|596.91|599.59|596.79|0
1653972830000|2022-05-31 04:53:50|599.71|596.91|599.81|597.01|599.81|597.01|599.71|596.91|0
1653972840000|2022-05-31 04:54:00|599.71|596.91|599.59|596.79|599.71|596.91|599.59|596.79|0
1653972870000|2022-05-31 04:54:30|599.81|597.01|600.04|597.24|600.04|597.24|599.81|597.01|0
1653972880000|2022-05-31 04:54:40|599.81|597.01|599.81|597.01|599.81|597.01|599.81|597.01|0
1653972890000|2022-05-31 04:54:50|599.93|597.13|599.93|597.13|599.93|597.13|599.93|597.13|0
1653972900000|2022-05-31 04:55:00|600.04|597.24|600.16|597.36|600.16|597.36|600.04|597.24|0
1653972910000|2022-05-31 04:55:10|600.04|597.24|600.16|597.36|600.16|597.36|600.04|597.24|0
1653972920000|2022-05-31 04:55:20|600.04|597.24|600.27|597.47|600.27|597.47|600.04|597.24|0
1653972930000|2022-05-31 04:55:30|600.49|597.69|600.61|597.81|600.61|597.81|600.49|597.69|0
1653972940000|2022-05-31 04:55:40|600.49|597.69|600.16|597.36|600.49|597.69|600.16|597.36|0
1653972950000|2022-05-31 04:55:50|600.04|597.24|600.38|597.58|600.38|597.58|600.04|597.24|0
1653972960000|2022-05-31 04:56:00|600.49|597.69|600.49|597.69|600.49|597.69|600.49|597.69|0
1653972980000|2022-05-31 04:56:20|600.72|597.92|600.61|597.81|600.72|597.92|600.49|597.69|0
1653972990000|2022-05-31 04:56:30|600.72|597.92|600.84|598.04|600.84|598.04|600.72|597.92|0
1653973000000|2022-05-31 04:56:40|600.72|597.92|600.84|598.04|600.84|598.04|600.72|597.92|0
1653973010000|2022-05-31 04:56:50|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1653973020000|2022-05-31 04:57:00|600.84|598.04|601.06|598.26|601.06|598.26|600.84|598.04|0
1653973030000|2022-05-31 04:57:10|600.94|598.14|601.06|598.26|601.06|598.26|600.94|598.14|0
1653973040000|2022-05-31 04:57:20|601.17|598.37|600.94|598.14|601.17|598.37|600.94|598.14|0
1653973060000|2022-05-31 04:57:40|600.84|598.04|600.84|598.04|600.84|598.04|600.84|598.04|0
1653973070000|2022-05-31 04:57:50|600.72|597.92|600.72|597.92|600.84|598.04|600.72|597.92|0
1653973090000|2022-05-31 04:58:10|600.49|597.69|600.38|597.58|600.49|597.69|600.38|597.58|0
1653973100000|2022-05-31 04:58:20|600.16|597.36|600.04|597.24|600.16|597.36|600.04|597.24|0
1653973110000|2022-05-31 04:58:30|600.16|597.36|600.27|597.47|600.27|597.47|599.81|597.01|0
1653973120000|2022-05-31 04:58:40|600.61|597.81|600.27|597.47|600.61|597.81|600.27|597.47|0
1653973130000|2022-05-31 04:58:50|600.38|597.58|600.49|597.69|600.49|597.69|600.38|597.58|0
1653973140000|2022-05-31 04:59:00|600.61|597.81|600.94|598.14|600.94|598.14|600.61|597.81|0
1653973150000|2022-05-31 04:59:10|600.72|597.92|600.61|597.81|600.72|597.92|600.61|597.81|0
1653973160000|2022-05-31 04:59:20|600.49|597.69|600.72|597.92|600.72|597.92|600.49|597.69|0
1653973170000|2022-05-31 04:59:30|600.61|597.81|600.61|597.81|600.61|597.81|600.61|597.81|0
1653973180000|2022-05-31 04:59:40|600.49|597.69|600.27|597.47|600.49|597.69|600.27|597.47|0
1653973190000|2022-05-31 04:59:50|600.49|597.69|600.49|597.69|600.49|597.69|600.27|597.47|0
1653973200000|2022-05-31 05:00:00|600.04|597.24|600.04|597.24|600.27|597.47|599.81|597.01|0
1653973210000|2022-05-31 05:00:10|599.81|597.01|599.81|597.01|599.93|597.13|599.81|597.01|0
1653973220000|2022-05-31 05:00:20|599.93|597.13|599.93|597.13|600.04|597.24|599.81|597.01|0
1653973230000|2022-05-31 05:00:30|599.81|597.01|599.7|596.9|599.81|597.01|599.7|596.9|0
1653973240000|2022-05-31 05:00:40|599.59|596.79|599.59|596.79|599.59|596.79|599.48|596.68|0
1653973250000|2022-05-31 05:00:50|599.48|596.68|599.7|596.9|599.7|596.9|599.48|596.68|0
1653973260000|2022-05-31 05:01:00|599.59|596.79|599.59|596.79|599.59|596.79|599.36|596.56|0
1653973270000|2022-05-31 05:01:10|599.81|597.01|600.04|597.24|600.04|597.24|599.81|597.01|0
1653973280000|2022-05-31 05:01:20|600.16|597.36|600.04|597.24|600.16|597.36|600.04|597.24|0
1653973290000|2022-05-31 05:01:30|599.81|597.01|599.81|597.01|600.04|597.24|599.81|597.01|0
1653973300000|2022-05-31 05:01:40|599.59|596.79|599.59|596.79|599.59|596.79|599.59|596.79|0
1653973310000|2022-05-31 05:01:50|599.36|596.56|599.36|596.56|599.36|596.56|599.36|596.56|0
1653973320000|2022-05-31 05:02:00|599.13|596.33|598.91|596.11|599.13|596.33|598.91|596.11|0
1653973330000|2022-05-31 05:02:10|599.13|596.33|599.36|596.56|599.36|596.56|599.13|596.33|0
1653973340000|2022-05-31 05:02:20|599.59|596.79|599.59|596.79|599.59|596.79|599.36|596.56|0
1653973350000|2022-05-31 05:02:30|599.93|597.13|599.81|597.01|599.93|597.13|599.81|597.01|0
1653973370000|2022-05-31 05:02:50|600.27|597.47|600.26|597.46|600.27|597.47|600.26|597.46|0
1653973380000|2022-05-31 05:03:00|600.61|597.81|600.72|597.92|600.72|597.92|600.49|597.69|0
1653973390000|2022-05-31 05:03:10|600.61|597.81|600.26|597.46|600.61|597.81|600.26|597.46|0
1653973400000|2022-05-31 05:03:20|600.04|597.24|600.26|597.46|600.26|597.46|600.04|597.24|0
1653973410000|2022-05-31 05:03:30|600.49|597.69|600.38|597.58|600.49|597.69|600.26|597.46|0
1653973420000|2022-05-31 05:03:40|600.26|597.46|600.04|597.24|600.26|597.46|600.04|597.24|0
1653973430000|2022-05-31 05:03:50|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1653973440000|2022-05-31 05:04:00|600.26|597.46|599.81|597.01|600.26|597.46|599.81|597.01|0
1653973450000|2022-05-31 05:04:10|599.59|596.79|599.81|597.01|599.81|597.01|599.59|596.79|0
1653973460000|2022-05-31 05:04:20|600.26|597.46|600.26|597.46|600.26|597.46|600.26|597.46|0
1653973470000|2022-05-31 05:04:30|600.49|597.69|600.61|597.81|600.61|597.81|600.49|597.69|0
1653973480000|2022-05-31 05:04:40|600.72|597.92|600.49|597.69|600.94|598.14|600.49|597.69|0
1653973490000|2022-05-31 05:04:50|600.26|597.46|600.04|597.24|600.26|597.46|600.04|597.24|0
1653973500000|2022-05-31 05:05:00|599.93|597.13|600.26|597.46|600.26|597.46|599.93|597.13|0
1653973510000|2022-05-31 05:05:10|600.49|597.69|600.49|597.69|600.49|597.69|600.49|597.69|0
1653973520000|2022-05-31 05:05:20|600.04|597.24|599.93|597.13|600.04|597.24|599.81|597.01|0
1653973530000|2022-05-31 05:05:30|599.81|597.01|600.38|597.58|600.38|597.58|599.81|597.01|0
1653973540000|2022-05-31 05:05:40|600.26|597.46|599.81|597.01|600.26|597.46|599.81|597.01|0
1653973550000|2022-05-31 05:05:50|599.59|596.79|599.59|596.79|599.59|596.79|599.59|596.79|0
1653973560000|2022-05-31 05:06:00|599.48|596.68|599.25|596.45|599.48|596.68|599.13|596.33|0
1653973570000|2022-05-31 05:06:10|599.36|596.56|599.81|597.01|599.81|597.01|599.13|596.33|0
1653973580000|2022-05-31 05:06:20|600.04|597.24|600.16|597.36|600.26|597.46|600.04|597.24|0
1653973590000|2022-05-31 05:06:30|600.04|597.24|599.93|597.13|600.04|597.24|599.93|597.13|0
1653973600000|2022-05-31 05:06:40|599.81|597.01|600.49|597.69|600.49|597.69|599.81|597.01|0
1653973610000|2022-05-31 05:06:50|600.72|597.92|600.83|598.03|600.83|598.03|600.72|597.92|0
1653973620000|2022-05-31 05:07:00|600.94|598.14|600.72|597.92|600.94|598.14|600.72|597.92|0
1653973630000|2022-05-31 05:07:10|600.61|597.81|600.72|597.92|600.72|597.92|600.61|597.81|0
1653973640000|2022-05-31 05:07:20|600.94|598.14|600.72|597.92|600.94|598.14|600.72|597.92|0
1653973650000|2022-05-31 05:07:30|600.83|598.03|600.94|598.14|600.94|598.14|600.72|597.92|0
1653973660000|2022-05-31 05:07:40|600.83|598.03|600.94|598.14|601.06|598.26|600.83|598.03|0
1653973670000|2022-05-31 05:07:50|601.17|598.37|601.06|598.26|601.17|598.37|601.06|598.26|0
1653973680000|2022-05-31 05:08:00|600.94|598.14|600.72|597.92|601.06|598.26|600.72|597.92|0
1653973690000|2022-05-31 05:08:10|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1653973700000|2022-05-31 05:08:20|600.72|597.92|600.83|598.03|600.83|598.03|600.72|597.92|0
1653973710000|2022-05-31 05:08:30|600.61|597.81|600.49|597.69|600.61|597.81|600.49|597.69|0
1653973720000|2022-05-31 05:08:40|600.38|597.58|600.72|597.92|600.72|597.92|600.38|597.58|0
1653973730000|2022-05-31 05:08:50|600.61|597.81|600.26|597.46|600.61|597.81|600.26|597.46|0
1653973740000|2022-05-31 05:09:00|600.49|597.69|600.49|597.69|600.72|597.92|600.49|597.69|0
1653973750000|2022-05-31 05:09:10|600.61|597.81|600.49|597.69|600.72|597.92|600.49|597.69|0
1653973760000|2022-05-31 05:09:20|600.61|597.81|600.72|597.92|600.72|597.92|600.61|597.81|0
1653973770000|2022-05-31 05:09:30|600.49|597.69|600.26|597.46|600.49|597.69|600.26|597.46|0
1653973790000|2022-05-31 05:09:50|600.49|597.69|600.61|597.81|600.61|597.81|600.49|597.69|0
1653973800000|2022-05-31 05:10:00|600.49|597.69|600.72|597.92|600.72|597.92|600.49|597.69|0
1653973810000|2022-05-31 05:10:10|600.94|598.14|601.17|598.37|601.17|598.37|600.94|598.14|0
1653973840000|2022-05-31 05:10:40|601.06|598.26|601.39|598.59|601.39|598.59|601.06|598.26|0
1653973850000|2022-05-31 05:10:50|601.51|598.71|601.62|598.82|601.85|599.05|601.51|598.71|0
1653973870000|2022-05-31 05:11:10|601.39|598.59|600.94|598.14|601.39|598.59|600.94|598.14|0
1653973880000|2022-05-31 05:11:20|601.17|598.37|601.17|598.37|601.17|598.37|601.17|598.37|0
1653973890000|2022-05-31 05:11:30|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1653973900000|2022-05-31 05:11:40|600.83|598.03|600.72|597.92|600.94|598.14|600.72|597.92|0
1653973910000|2022-05-31 05:11:50|600.26|597.46|600.61|597.81|600.61|597.81|600.26|597.46|0
1653973920000|2022-05-31 05:12:00|600.72|597.92|600.61|597.81|600.72|597.92|600.49|597.69|0
1653973930000|2022-05-31 05:12:10|600.49|597.69|600.26|597.46|600.49|597.69|600.26|597.46|0
1653973940000|2022-05-31 05:12:20|600.04|597.24|600.04|597.24|600.26|597.46|600.04|597.24|0
1653973950000|2022-05-31 05:12:30|599.81|597.01|600.04|597.24|600.04|597.24|599.81|597.01|0
1653973960000|2022-05-31 05:12:40|599.81|597.01|600.49|597.69|600.49|597.69|599.81|597.01|0
1653973970000|2022-05-31 05:12:50|600.26|597.46|600.38|597.58|600.49|597.69|600.26|597.46|0
1653973980000|2022-05-31 05:13:00|600.49|597.69|600.26|597.46|600.49|597.69|600.26|597.46|0
1653973990000|2022-05-31 05:13:10|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1653974000000|2022-05-31 05:13:20|600.04|597.24|599.93|597.13|600.04|597.24|599.81|597.01|0
1653974010000|2022-05-31 05:13:30|600.04|597.24|600.15|597.35|600.26|597.46|600.04|597.24|0
1653974020000|2022-05-31 05:13:40|600.26|597.46|600.15|597.35|600.26|597.46|600.04|597.24|0
1653974030000|2022-05-31 05:13:50|600.04|597.24|600.15|597.35|600.15|597.35|599.81|597.01|0
1653974040000|2022-05-31 05:14:00|600.04|597.24|599.81|597.01|600.04|597.24|599.7|596.9|0
1653974050000|2022-05-31 05:14:10|599.7|596.9|599.81|597.01|599.81|597.01|599.7|596.9|0
1653974060000|2022-05-31 05:14:20|599.93|597.13|599.81|597.01|599.93|597.13|599.81|597.01|0
1653974070000|2022-05-31 05:14:30|599.93|597.13|599.93|597.13|599.93|597.13|599.93|597.13|0
1653974080000|2022-05-31 05:14:40|600.26|597.46|600.26|597.46|600.49|597.69|600.26|597.46|0
1653974090000|2022-05-31 05:14:50|600.04|597.24|600.15|597.35|600.15|597.35|600.04|597.24|0
1653974100000|2022-05-31 05:15:00|600.26|597.46|600.38|597.58|600.38|597.58|600.26|597.46|0
1653974110000|2022-05-31 05:15:10|600.26|597.46|600.26|597.46|600.38|597.58|600.26|597.46|0
1653974120000|2022-05-31 05:15:20|600.38|597.58|599.7|596.9|600.38|597.58|599.7|596.9|0
1653974130000|2022-05-31 05:15:30|599.81|597.01|599.93|597.13|599.93|597.13|599.81|597.01|0
1653974140000|2022-05-31 05:15:40|600.04|597.24|600.04|597.24|600.04|597.24|599.93|597.13|0
1653974150000|2022-05-31 05:15:50|600.26|597.46|599.81|597.01|600.49|597.69|599.81|597.01|0
1653974160000|2022-05-31 05:16:00|599.7|596.9|599.81|597.01|599.81|597.01|599.7|596.9|0
1653974170000|2022-05-31 05:16:10|600.04|597.24|600.04|597.24|600.04|597.24|600.04|597.24|0
1653974190000|2022-05-31 05:16:30|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1653974200000|2022-05-31 05:16:40|600.04|597.24|599.93|597.13|600.04|597.24|599.93|597.13|0
1653974210000|2022-05-31 05:16:50|600.15|597.35|600.04|597.24|600.15|597.35|600.04|597.24|0
1653974220000|2022-05-31 05:17:00|600.15|597.35|600.26|597.46|600.26|597.46|600.15|597.35|0
1653974230000|2022-05-31 05:17:10|600.15|597.35|600.49|597.69|600.49|597.69|600.15|597.35|0
1653974250000|2022-05-31 05:17:30|600.61|597.81|600.49|597.69|600.71|597.91|600.49|597.69|0
1653974260000|2022-05-31 05:17:40|600.71|597.91|600.04|597.24|600.71|597.91|600.04|597.24|0
1653974280000|2022-05-31 05:18:00|600.26|597.46|600.26|597.46|600.26|597.46|600.26|597.46|0
1653974290000|2022-05-31 05:18:10|600.15|597.35|600.26|597.46|600.26|597.46|600.15|597.35|0
1653974300000|2022-05-31 05:18:20|600.49|597.69|600.38|597.58|600.49|597.69|600.38|597.58|0
1653974310000|2022-05-31 05:18:30|600.49|597.69|600.71|597.91|600.71|597.91|600.49|597.69|0
1653974320000|2022-05-31 05:18:40|600.49|597.69|600.49|597.69|600.49|597.69|600.49|597.69|0
1653974330000|2022-05-31 05:18:50|600.61|597.81|600.61|597.81|600.61|597.81|600.61|597.81|0
1653974340000|2022-05-31 05:19:00|600.71|597.91|600.83|598.03|600.83|598.03|600.71|597.91|0
1653974350000|2022-05-31 05:19:10|600.94|598.14|600.83|598.03|600.94|598.14|600.71|597.91|0
1653974360000|2022-05-31 05:19:20|600.71|597.91|600.49|597.69|600.71|597.91|600.49|597.69|0
1653974370000|2022-05-31 05:19:30|600.26|597.46|600.26|597.46|600.26|597.46|600.26|597.46|0
1653974380000|2022-05-31 05:19:40|600.38|597.58|600.49|597.69|600.49|597.69|600.38|597.58|0
1653974390000|2022-05-31 05:19:50|600.38|597.58|600.49|597.69|600.49|597.69|600.26|597.46|0
1653974430000|2022-05-31 05:20:30|600.6|597.8|600.6|597.8|600.6|597.8|600.6|597.8|0
1653974440000|2022-05-31 05:20:40|600.71|597.91|600.94|598.14|600.94|598.14|600.71|597.91|0
1653974470000|2022-05-31 05:21:10|601.17|598.37|601.17|598.37|601.39|598.59|601.17|598.37|0
1653974480000|2022-05-31 05:21:20|601.28|598.48|601.17|598.37|601.28|598.48|601.17|598.37|0
1653974490000|2022-05-31 05:21:30|601.06|598.26|600.94|598.14|601.06|598.26|600.94|598.14|0
1653974500000|2022-05-31 05:21:40|600.83|598.03|600.94|598.14|600.94|598.14|600.83|598.03|0
1653974510000|2022-05-31 05:21:50|600.71|597.91|600.6|597.8|600.71|597.91|600.6|597.8|0
1653974520000|2022-05-31 05:22:00|600.49|597.69|600.38|597.58|600.49|597.69|600.38|597.58|0
1653974530000|2022-05-31 05:22:10|600.49|597.69|600.38|597.58|600.49|597.69|600.38|597.58|0
1653974540000|2022-05-31 05:22:20|600.26|597.46|600.03|597.23|600.26|597.46|600.03|597.23|0
1653974550000|2022-05-31 05:22:30|600.15|597.35|599.36|596.56|600.15|597.35|599.36|596.56|0
1653974560000|2022-05-31 05:22:40|600.03|597.23|599.13|596.33|600.03|597.23|599.13|596.33|0
1653974570000|2022-05-31 05:22:50|599.36|596.56|599.25|596.45|599.36|596.56|599.13|596.33|0
1653974580000|2022-05-31 05:23:00|599.36|596.56|599.13|596.33|599.36|596.56|599.13|596.33|0
1653974590000|2022-05-31 05:23:10|599.36|596.56|599.36|596.56|599.36|596.56|599.36|596.56|0
1653974600000|2022-05-31 05:23:20|599.25|596.45|599.36|596.56|599.36|596.56|599.25|596.45|0
1653974610000|2022-05-31 05:23:30|599.58|596.78|599.13|596.33|599.58|596.78|599.13|596.33|0
1653974620000|2022-05-31 05:23:40|598.9|596.1|599.36|596.56|599.36|596.56|598.9|596.1|0
1653974630000|2022-05-31 05:23:50|599.13|596.33|599.13|596.33|599.13|596.33|599.13|596.33|0
1653974640000|2022-05-31 05:24:00|598.9|596.1|598.8|596|598.9|596.1|598.68|595.88|0
1653974650000|2022-05-31 05:24:10|598.45|595.65|598.68|595.88|598.68|595.88|598.45|595.65|0
1653974660000|2022-05-31 05:24:20|598.45|595.65|598.45|595.65|598.45|595.65|598.45|595.65|0
1653974670000|2022-05-31 05:24:30|598.57|595.77|598.45|595.65|598.57|595.77|598.45|595.65|0
1653974680000|2022-05-31 05:24:40|598.57|595.77|598.9|596.1|598.9|596.1|598.57|595.77|0
1653974690000|2022-05-31 05:24:50|598.8|596|598.9|596.1|598.9|596.1|598.8|596|0
1653974700000|2022-05-31 05:25:00|599.02|596.22|598.68|595.88|599.02|596.22|598.68|595.88|0
1653974710000|2022-05-31 05:25:10|598.45|595.65|598.45|595.65|598.45|595.65|598.23|595.43|0
1653974720000|2022-05-31 05:25:20|598.34|595.54|598.45|595.65|598.45|595.65|598.34|595.54|0
1653974730000|2022-05-31 05:25:30|598.57|595.77|598.79|595.99|598.9|596.1|598.57|595.77|0
1653974740000|2022-05-31 05:25:40|598.68|595.88|598.9|596.1|599.02|596.22|598.68|595.88|0
1653974750000|2022-05-31 05:25:50|598.79|595.99|598.79|595.99|598.9|596.1|598.68|595.88|0
1653974760000|2022-05-31 05:26:00|598.9|596.1|599.36|596.56|599.36|596.56|598.9|596.1|0
1653974780000|2022-05-31 05:26:20|599.58|596.78|599.7|596.9|600.03|597.23|599.58|596.78|0
1653974790000|2022-05-31 05:26:30|599.81|597.01|599.47|596.67|599.81|597.01|599.47|596.67|0
1653974800000|2022-05-31 05:26:40|599.36|596.56|599.36|596.56|599.36|596.56|599.36|596.56|0
1653974810000|2022-05-31 05:26:50|599.13|596.33|599.13|596.33|599.13|596.33|599.13|596.33|0
1653974820000|2022-05-31 05:27:00|599.25|596.45|599.25|596.45|599.25|596.45|599.25|596.45|0
1653974830000|2022-05-31 05:27:10|599.36|596.56|599.13|596.33|599.36|596.56|599.13|596.33|0
1653974840000|2022-05-31 05:27:20|599.02|596.22|598.9|596.1|599.13|596.33|598.9|596.1|0
1653974850000|2022-05-31 05:27:30|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653974860000|2022-05-31 05:27:40|598.9|596.1|599.02|596.22|599.02|596.22|598.9|596.1|0
1653974870000|2022-05-31 05:27:50|598.9|596.1|599.02|596.22|599.02|596.22|598.9|596.1|0
1653974880000|2022-05-31 05:28:00|598.9|596.1|598.68|595.88|598.9|596.1|598.68|595.88|0
1653974890000|2022-05-31 05:28:10|598.79|595.99|598.45|595.65|598.79|595.99|598.45|595.65|0
1653974900000|2022-05-31 05:28:20|598.57|595.77|598.68|595.88|598.68|595.88|598.45|595.65|0
1653974910000|2022-05-31 05:28:30|598.45|595.65|598.22|595.42|598.45|595.65|598.22|595.42|0
1653974920000|2022-05-31 05:28:40|598.34|595.54|598.34|595.54|598.34|595.54|598.22|595.42|0
1653974930000|2022-05-31 05:28:50|598.22|595.42|598.34|595.54|598.34|595.54|598.22|595.42|0
1653974940000|2022-05-31 05:29:00|598.22|595.42|598.34|595.54|598.34|595.54|598.22|595.42|0
1653974950000|2022-05-31 05:29:10|598.22|595.42|598.79|595.99|598.79|595.99|598.22|595.42|0
1653974960000|2022-05-31 05:29:20|598.9|596.1|598.9|596.1|598.9|596.1|598.9|596.1|0
1653974970000|2022-05-31 05:29:30|598.79|595.99|598.34|595.54|598.79|595.99|598.34|595.54|0
1653974980000|2022-05-31 05:29:40|598.45|595.65|598.22|595.42|598.57|595.77|598.22|595.42|0
1653974990000|2022-05-31 05:29:50|598.34|595.54|598|595.2|598.34|595.54|598|595.2|0
1653975000000|2022-05-31 05:30:00|598.12|595.32|598|595.2|598.12|595.32|598|595.2|0
1653975010000|2022-05-31 05:30:10|597.55|594.75|597.77|594.97|598|595.2|597.55|594.75|0
1653975020000|2022-05-31 05:30:20|597.66|594.86|597.32|594.52|597.66|594.86|597.32|594.52|0
1653975030000|2022-05-31 05:30:30|597.55|594.75|597.77|594.97|597.77|594.97|597.55|594.75|0
1653975040000|2022-05-31 05:30:40|598.22|595.42|598|595.2|598.22|595.42|597.89|595.09|0
1653975050000|2022-05-31 05:30:50|597.77|594.97|598|595.2|598|595.2|597.77|594.97|0
1653975060000|2022-05-31 05:31:00|598.12|595.32|597.77|594.97|598.12|595.32|597.77|594.97|0
1653975070000|2022-05-31 05:31:10|597.66|594.86|597.55|594.75|597.66|594.86|597.55|594.75|0
1653975080000|2022-05-31 05:31:20|597.44|594.64|597.32|594.52|597.44|594.64|597.21|594.41|0
1653975090000|2022-05-31 05:31:30|597.09|594.29|597.32|594.52|597.32|594.52|597.09|594.29|0
1653975110000|2022-05-31 05:31:50|597.21|594.41|597.32|594.52|597.32|594.52|597.21|594.41|0
1653975120000|2022-05-31 05:32:00|597.44|594.64|597.44|594.64|597.44|594.64|597.32|594.52|0
1653975130000|2022-05-31 05:32:10|597.66|594.86|597.55|594.75|597.66|594.86|597.55|594.75|0
1653975140000|2022-05-31 05:32:20|597.66|594.86|597.77|594.97|597.77|594.97|597.55|594.75|0
1653975150000|2022-05-31 05:32:30|597.55|594.75|597.55|594.75|597.55|594.75|597.55|594.75|0
1653975160000|2022-05-31 05:32:40|597.77|594.97|597.77|594.97|598|595.2|597.77|594.97|0
1653975170000|2022-05-31 05:32:50|597.89|595.09|598|595.2|598|595.2|597.89|595.09|0
1653975180000|2022-05-31 05:33:00|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1653975200000|2022-05-31 05:33:20|598.12|595.32|598.22|595.42|598.22|595.42|598.12|595.32|0
1653975210000|2022-05-31 05:33:30|598.34|595.54|598.12|595.32|598.34|595.54|598.12|595.32|0
1653975220000|2022-05-31 05:33:40|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1653975230000|2022-05-31 05:33:50|598.12|595.32|597.77|594.97|598.22|595.42|597.77|594.97|0
1653975240000|2022-05-31 05:34:00|597.55|594.75|597.55|594.75|597.55|594.75|597.55|594.75|0
1653975250000|2022-05-31 05:34:10|597.32|594.52|597.32|594.52|597.44|594.64|597.32|594.52|0
1653975260000|2022-05-31 05:34:20|597.44|594.64|597.32|594.52|597.55|594.75|597.32|594.52|0
1653975280000|2022-05-31 05:34:40|597.55|594.75|597.66|594.86|597.66|594.86|597.55|594.75|0
1653975290000|2022-05-31 05:34:50|597.55|594.75|597.55|594.75|597.77|594.97|597.55|594.75|0
1653975300000|2022-05-31 05:35:00|597.32|594.52|597.09|594.29|597.32|594.52|597.09|594.29|0
1653975310000|2022-05-31 05:35:10|597.32|594.52|597.77|594.97|597.77|594.97|597.32|594.52|0
1653975320000|2022-05-31 05:35:20|598|595.2|598.11|595.31|598.11|595.31|598|595.2|0
1653975330000|2022-05-31 05:35:30|598|595.2|597.89|595.09|598|595.2|597.55|594.75|0
1653975340000|2022-05-31 05:35:40|598|595.2|597.89|595.09|598|595.2|597.89|595.09|0
1653975350000|2022-05-31 05:35:50|598.45|595.65|598.9|596.1|598.9|596.1|598.45|595.65|0
1653975360000|2022-05-31 05:36:00|599.02|596.22|599.13|596.33|599.13|596.33|599.02|596.22|0
1653975370000|2022-05-31 05:36:10|599.35|596.55|599.58|596.78|599.58|596.78|599.35|596.55|0
1653975380000|2022-05-31 05:36:20|599.81|597.01|599.81|597.01|600.03|597.23|599.81|597.01|0
1653975390000|2022-05-31 05:36:30|599.92|597.12|599.81|597.01|600.03|597.23|599.81|597.01|0
1653975400000|2022-05-31 05:36:40|599.92|597.12|600.26|597.46|600.26|597.46|599.92|597.12|0
1653975410000|2022-05-31 05:36:50|599.92|597.12|599.7|596.9|599.92|597.12|599.7|596.9|0
1653975420000|2022-05-31 05:37:00|599.47|596.67|599.47|596.67|599.47|596.67|599.35|596.55|0
1653975430000|2022-05-31 05:37:10|599.35|596.55|599.35|596.55|599.35|596.55|599.35|596.55|0
1653975440000|2022-05-31 05:37:20|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1653975460000|2022-05-31 05:37:40|599.7|596.9|599.58|596.78|599.81|597.01|599.58|596.78|0
1653975470000|2022-05-31 05:37:50|599.47|596.67|599.13|596.33|599.47|596.67|599.13|596.33|0
1653975480000|2022-05-31 05:38:00|599.02|596.22|599.02|596.22|599.13|596.33|599.02|596.22|0
1653975490000|2022-05-31 05:38:10|598.9|596.1|599.13|596.33|599.13|596.33|598.9|596.1|0
1653975500000|2022-05-31 05:38:20|599.24|596.44|599.47|596.67|599.47|596.67|599.24|596.44|0
1653975510000|2022-05-31 05:38:30|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1653975530000|2022-05-31 05:38:50|599.35|596.55|599.47|596.67|599.47|596.67|599.35|596.55|0
1653975540000|2022-05-31 05:39:00|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1653975550000|2022-05-31 05:39:10|599.47|596.67|599.35|596.55|599.47|596.67|599.35|596.55|0
1653975560000|2022-05-31 05:39:20|599.58|596.78|600.26|597.46|600.26|597.46|599.58|596.78|0
1653975570000|2022-05-31 05:39:30|600.6|597.8|600.71|597.91|600.94|598.14|600.6|597.8|0
1653975580000|2022-05-31 05:39:40|600.48|597.68|600.37|597.57|600.48|597.68|600.26|597.46|0
1653975590000|2022-05-31 05:39:50|600.26|597.46|600.48|597.68|600.48|597.68|600.26|597.46|0
1653975600000|2022-05-31 05:40:00|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1653975610000|2022-05-31 05:40:10|601.16|598.36|601.39|598.59|601.39|598.59|601.16|598.36|0
1653975620000|2022-05-31 05:40:20|601.16|598.36|601.16|598.36|601.16|598.36|601.16|598.36|0
1653975630000|2022-05-31 05:40:30|600.94|598.14|600.94|598.14|600.94|598.14|600.71|597.91|0
1653975640000|2022-05-31 05:40:40|601.05|598.25|600.71|597.91|601.05|598.25|600.71|597.91|0
1653975660000|2022-05-31 05:41:00|600.6|597.8|600.83|598.03|600.83|598.03|600.48|597.68|0
1653975670000|2022-05-31 05:41:10|600.71|597.91|600.48|597.68|600.83|598.03|600.48|597.68|0
1653975680000|2022-05-31 05:41:20|600.6|597.8|600.6|597.8|600.6|597.8|600.6|597.8|0
1653975690000|2022-05-31 05:41:30|600.71|597.91|600.94|598.14|600.94|598.14|600.71|597.91|0
1653975700000|2022-05-31 05:41:40|600.71|597.91|600.03|597.23|600.71|597.91|600.03|597.23|0
1653975710000|2022-05-31 05:41:50|599.8|597|600.26|597.46|600.26|597.46|599.8|597|0
1653975720000|2022-05-31 05:42:00|600.71|597.91|600.26|597.46|600.71|597.91|600.26|597.46|0
1653975730000|2022-05-31 05:42:10|600.37|597.57|600.37|597.57|600.48|597.68|600.37|597.57|0
1653975740000|2022-05-31 05:42:20|600.26|597.46|600.71|597.91|600.71|597.91|600.26|597.46|0
1653975750000|2022-05-31 05:42:30|600.48|597.68|600.71|597.91|600.71|597.91|600.48|597.68|0
1653975760000|2022-05-31 05:42:40|600.48|597.68|600.48|597.68|600.48|597.68|600.37|597.57|0
1653975770000|2022-05-31 05:42:50|600.26|597.46|600.48|597.68|600.48|597.68|600.26|597.46|0
1653975780000|2022-05-31 05:43:00|600.71|597.91|601.16|598.36|601.16|598.36|600.71|597.91|0
1653975790000|2022-05-31 05:43:10|601.39|598.59|601.16|598.36|601.39|598.59|601.16|598.36|0
1653975800000|2022-05-31 05:43:20|601.05|598.25|601.05|598.25|601.05|598.25|601.05|598.25|0
1653975810000|2022-05-31 05:43:30|601.16|598.36|600.93|598.13|601.16|598.36|600.93|598.13|0
1653975820000|2022-05-31 05:43:40|600.71|597.91|600.71|597.91|600.83|598.03|600.71|597.91|0
1653975830000|2022-05-31 05:43:50|600.93|598.13|600.83|598.03|600.93|598.13|600.83|598.03|0
1653975840000|2022-05-31 05:44:00|600.93|598.13|601.16|598.36|601.16|598.36|600.93|598.13|0
1653975850000|2022-05-31 05:44:10|600.93|598.13|601.05|598.25|601.05|598.25|600.93|598.13|0
1653975860000|2022-05-31 05:44:20|601.16|598.36|601.39|598.59|601.39|598.59|601.16|598.36|0
1653975870000|2022-05-31 05:44:30|601.28|598.48|601.16|598.36|601.28|598.48|601.16|598.36|0
1653975880000|2022-05-31 05:44:40|600.93|598.13|601.16|598.36|601.16|598.36|600.93|598.13|0
1653975890000|2022-05-31 05:44:50|601.39|598.59|601.39|598.59|601.61|598.81|601.39|598.59|0
1653975900000|2022-05-31 05:45:00|601.5|598.7|601.84|599.04|601.84|599.04|601.5|598.7|0
1653975910000|2022-05-31 05:45:10|601.5|598.7|601.39|598.59|601.5|598.7|601.39|598.59|0
1653975930000|2022-05-31 05:45:30|601.61|598.81|601.61|598.81|601.84|599.04|601.61|598.81|0
1653975940000|2022-05-31 05:45:40|601.84|599.04|601.61|598.81|602.07|599.27|601.61|598.81|0
1653975950000|2022-05-31 05:45:50|601.73|598.93|601.84|599.04|601.84|599.04|601.61|598.81|0
1653975960000|2022-05-31 05:46:00|601.73|598.93|601.5|598.7|601.84|599.04|601.39|598.59|0
1653975970000|2022-05-31 05:46:10|601.61|598.81|601.39|598.59|601.61|598.81|601.39|598.59|0
1653975990000|2022-05-31 05:46:30|601.16|598.36|601.5|598.7|601.5|598.7|601.16|598.36|0
1653976000000|2022-05-31 05:46:40|601.39|598.59|601.61|598.81|601.61|598.81|601.39|598.59|0
1653976010000|2022-05-31 05:46:50|601.73|598.93|601.39|598.59|601.73|598.93|601.39|598.59|0
1653976020000|2022-05-31 05:47:00|601.61|598.81|601.84|599.04|601.84|599.04|601.61|598.81|0
1653976030000|2022-05-31 05:47:10|601.61|598.81|601.61|598.81|601.61|598.81|601.61|598.81|0
1653976050000|2022-05-31 05:47:30|601.84|599.04|602.07|599.27|602.07|599.27|601.84|599.04|0
1653976060000|2022-05-31 05:47:40|601.96|599.16|602.07|599.27|602.07|599.27|601.96|599.16|0
1653976070000|2022-05-31 05:47:50|602.29|599.49|602.29|599.49|602.29|599.49|602.29|599.49|0
1653976080000|2022-05-31 05:48:00|602.18|599.38|601.96|599.16|602.18|599.38|601.96|599.16|0
1653976090000|2022-05-31 05:48:10|601.84|599.04|601.84|599.04|601.84|599.04|601.61|598.81|0
1653976100000|2022-05-31 05:48:20|601.61|598.81|601.84|599.04|601.84|599.04|601.61|598.81|0
1653976120000|2022-05-31 05:48:40|601.61|598.81|601.84|599.04|601.84|599.04|601.61|598.81|0
1653976130000|2022-05-31 05:48:50|601.61|598.81|601.61|598.81|601.61|598.81|601.39|598.59|0
1653976140000|2022-05-31 05:49:00|601.39|598.59|601.5|598.7|601.5|598.7|601.39|598.59|0
1653976150000|2022-05-31 05:49:10|601.61|598.81|601.96|599.16|601.96|599.16|601.61|598.81|0
1653976160000|2022-05-31 05:49:20|601.84|599.04|601.84|599.04|601.96|599.16|601.84|599.04|0
1653976170000|2022-05-31 05:49:30|601.61|598.81|601.84|599.04|601.84|599.04|601.61|598.81|0
1653976180000|2022-05-31 05:49:40|601.61|598.81|601.73|598.93|601.73|598.93|601.61|598.81|0
1653976190000|2022-05-31 05:49:50|601.84|599.04|601.84|599.04|601.84|599.04|601.84|599.04|0
1653976200000|2022-05-31 05:50:00|601.61|598.81|601.39|598.59|601.61|598.81|601.39|598.59|0
1653976210000|2022-05-31 05:50:10|601.5|598.7|601.39|598.59|601.5|598.7|601.39|598.59|0
1653976220000|2022-05-31 05:50:20|601.61|598.81|601.61|598.81|601.61|598.81|601.61|598.81|0
1653976230000|2022-05-31 05:50:30|601.39|598.59|601.39|598.59|601.39|598.59|601.39|598.59|0
1653976250000|2022-05-31 05:50:50|601.16|598.36|601.39|598.59|601.39|598.59|601.16|598.36|0
1653976260000|2022-05-31 05:51:00|601.16|598.36|601.16|598.36|601.16|598.36|601.16|598.36|0
1653976270000|2022-05-31 05:51:10|601.05|598.25|600.48|597.68|601.05|598.25|600.48|597.68|0
1653976280000|2022-05-31 05:51:20|600.6|597.8|600.71|597.91|600.93|598.13|600.6|597.8|0
1653976290000|2022-05-31 05:51:30|600.48|597.68|600.48|597.68|600.48|597.68|600.48|597.68|0
1653976300000|2022-05-31 05:51:40|600.6|597.8|600.82|598.02|600.82|598.02|600.6|597.8|0
1653976310000|2022-05-31 05:51:50|600.93|598.13|601.05|598.25|601.05|598.25|600.93|598.13|0
1653976320000|2022-05-31 05:52:00|601.16|598.36|601.16|598.36|601.28|598.48|601.16|598.36|0
1653976330000|2022-05-31 05:52:10|601.28|598.48|601.05|598.25|601.28|598.48|600.93|598.13|0
1653976340000|2022-05-31 05:52:20|601.16|598.36|601.39|598.59|601.39|598.59|601.16|598.36|0
1653976350000|2022-05-31 05:52:30|601.5|598.7|601.61|598.81|601.61|598.81|601.5|598.7|0
1653976360000|2022-05-31 05:52:40|601.73|598.93|601.84|599.04|601.84|599.04|601.73|598.93|0
1653976370000|2022-05-31 05:52:50|602.06|599.26|602.06|599.26|602.06|599.26|602.06|599.26|0
1653976380000|2022-05-31 05:53:00|602.18|599.38|602.29|599.49|602.29|599.49|602.18|599.38|0
1653976390000|2022-05-31 05:53:10|602.06|599.26|602.06|599.26|602.06|599.26|602.06|599.26|0
1653976400000|2022-05-31 05:53:20|602.29|599.49|602.06|599.26|602.29|599.49|602.06|599.26|0
1653976430000|2022-05-31 05:53:50|602.29|599.49|602.29|599.49|602.29|599.49|602.29|599.49|0
1653976440000|2022-05-31 05:54:00|602.52|599.72|602.52|599.72|602.52|599.72|602.52|599.72|0
1653976450000|2022-05-31 05:54:10|602.74|599.94|603.2|600.4|603.2|600.4|602.74|599.94|0
1653976460000|2022-05-31 05:54:20|603.42|600.62|603.77|600.97|603.77|600.97|603.42|600.62|0
1653976470000|2022-05-31 05:54:30|604.1|601.3|603.42|600.62|604.1|601.3|603.42|600.62|0
1653976480000|2022-05-31 05:54:40|602.74|599.94|602.74|599.94|602.74|599.94|602.63|599.83|0
1653976490000|2022-05-31 05:54:50|602.97|600.17|603.42|600.62|603.42|600.62|602.97|600.17|0
1653976500000|2022-05-31 05:55:00|603.31|600.51|602.63|599.83|603.31|600.51|602.63|599.83|0
1653976510000|2022-05-31 05:55:10|602.06|599.26|601.38|598.58|602.06|599.26|601.38|598.58|0
1653976520000|2022-05-31 05:55:20|601.16|598.36|601.16|598.36|601.16|598.36|601.16|598.36|0
1653976530000|2022-05-31 05:55:30|601.38|598.58|601.16|598.36|601.38|598.58|601.16|598.36|0
1653976540000|2022-05-31 05:55:40|601.38|598.58|601.38|598.58|601.38|598.58|601.38|598.58|0
1653976550000|2022-05-31 05:55:50|601.16|598.36|601.16|598.36|601.16|598.36|601.16|598.36|0
1653976560000|2022-05-31 05:56:00|601.61|598.81|602.06|599.26|602.06|599.26|601.61|598.81|0
1653976580000|2022-05-31 05:56:20|602.29|599.49|601.84|599.04|602.52|599.72|601.84|599.04|0
1653976590000|2022-05-31 05:56:30|602.06|599.26|601.38|598.58|602.06|599.26|601.38|598.58|0
1653976600000|2022-05-31 05:56:40|601.28|598.48|601.61|598.81|601.61|598.81|601.28|598.48|0
1653976610000|2022-05-31 05:56:50|601.38|598.58|601.28|598.48|601.38|598.58|601.28|598.48|0
1653976620000|2022-05-31 05:57:00|601.16|598.36|600.48|597.68|601.16|598.36|600.48|597.68|0
1653976630000|2022-05-31 05:57:10|600.93|598.13|600.25|597.45|600.93|598.13|600.25|597.45|0
1653976640000|2022-05-31 05:57:20|600.48|597.68|600.25|597.45|600.48|597.68|600.25|597.45|0
1653976650000|2022-05-31 05:57:30|600.37|597.57|600.25|597.45|600.48|597.68|600.25|597.45|0
1653976660000|2022-05-31 05:57:40|600.48|597.68|600.48|597.68|600.71|597.91|600.48|597.68|0
1653976670000|2022-05-31 05:57:50|600.25|597.45|600.48|597.68|600.48|597.68|600.25|597.45|0
1653976680000|2022-05-31 05:58:00|600.71|597.91|600.93|598.13|600.93|598.13|600.71|597.91|0
1653976690000|2022-05-31 05:58:10|600.25|597.45|600.48|597.68|600.48|597.68|600.25|597.45|0
1653976700000|2022-05-31 05:58:20|600.71|597.91|600.14|597.34|600.71|597.91|600.14|597.34|0
1653976710000|2022-05-31 05:58:30|600.25|597.45|599.8|597|600.25|597.45|599.8|597|0
1653976720000|2022-05-31 05:58:40|599.35|596.55|599.69|596.89|599.69|596.89|599.35|596.55|0
1653976730000|2022-05-31 05:58:50|599.8|597|600.48|597.68|600.48|597.68|599.8|597|0
1653976740000|2022-05-31 05:59:00|600.6|597.8|600.6|597.8|600.71|597.91|600.6|597.8|0
1653976750000|2022-05-31 05:59:10|600.82|598.02|601.84|599.04|601.84|599.04|600.82|598.02|0
1653976760000|2022-05-31 05:59:20|601.95|599.15|601.84|599.04|601.95|599.15|601.84|599.04|0
1653976770000|2022-05-31 05:59:30|602.06|599.26|601.95|599.15|602.06|599.26|601.61|598.81|0
1653976780000|2022-05-31 05:59:40|602.18|599.38|601.84|599.04|602.18|599.38|601.84|599.04|0
1653976790000|2022-05-31 05:59:50|602.52|599.72|602.97|600.17|602.97|600.17|602.52|599.72|0
1653976800000|2022-05-31 06:00:00|603.2|600.4|602.74|599.94|603.2|600.4|602.52|599.72|0
1653976810000|2022-05-31 06:00:10|602.97|600.17|602.86|600.06|602.97|600.17|602.86|600.06|0
1653976820000|2022-05-31 06:00:20|602.74|599.94|602.97|600.17|602.97|600.17|602.74|599.94|0
1653976830000|2022-05-31 06:00:30|603.2|600.4|603.65|600.85|603.65|600.85|603.2|600.4|0
1653976840000|2022-05-31 06:00:40|603.2|600.4|602.06|599.26|603.2|600.4|602.06|599.26|0
1653976850000|2022-05-31 06:00:50|602.29|599.49|602.52|599.72|602.52|599.72|602.29|599.49|0
1653976860000|2022-05-31 06:01:00|602.29|599.49|601.84|599.04|602.29|599.49|601.61|598.81|0
1653976870000|2022-05-31 06:01:10|601.61|598.81|602.74|599.94|602.74|599.94|601.61|598.81|0
1653976880000|2022-05-31 06:01:20|602.29|599.49|602.06|599.26|602.29|599.49|602.06|599.26|0
1653976890000|2022-05-31 06:01:30|602.29|599.49|602.52|599.72|602.52|599.72|602.29|599.49|0
1653976900000|2022-05-31 06:01:40|602.06|599.26|602.06|599.26|602.06|599.26|601.84|599.04|0
1653976910000|2022-05-31 06:01:50|601.95|599.15|601.73|598.93|601.95|599.15|601.61|598.81|0
1653976920000|2022-05-31 06:02:00|601.84|599.04|602.06|599.26|602.06|599.26|601.84|599.04|0
1653976930000|2022-05-31 06:02:10|602.63|599.83|602.52|599.72|602.74|599.94|602.52|599.72|0
1653976940000|2022-05-31 06:02:20|602.74|599.94|602.74|599.94|602.74|599.94|602.74|599.94|0
1653976950000|2022-05-31 06:02:30|602.52|599.72|601.61|598.81|602.74|599.94|601.61|598.81|0
1653976960000|2022-05-31 06:02:40|602.06|599.26|602.29|599.49|602.29|599.49|602.06|599.26|0
1653976970000|2022-05-31 06:02:50|602.06|599.26|601.84|599.04|602.06|599.26|601.61|598.81|0
1653976980000|2022-05-31 06:03:00|602.06|599.26|601.61|598.81|602.29|599.49|601.61|598.81|0
1653976990000|2022-05-31 06:03:10|601.73|598.93|601.84|599.04|602.06|599.26|601.73|598.93|0
1653977000000|2022-05-31 06:03:20|601.73|598.93|601.61|598.81|601.84|599.04|601.61|598.81|0
1653977010000|2022-05-31 06:03:30|601.84|599.04|601.84|599.04|601.84|599.04|601.61|598.81|0
1653977020000|2022-05-31 06:03:40|602.06|599.26|602.29|599.49|602.29|599.49|602.06|599.26|0
1653977030000|2022-05-31 06:03:50|602.41|599.61|602.29|599.49|602.41|599.61|602.06|599.26|0
1653977040000|2022-05-31 06:04:00|602.97|600.17|603.87|601.07|603.87|601.07|602.97|600.17|0
1653977050000|2022-05-31 06:04:10|603.77|600.97|603.77|600.97|603.77|600.97|603.77|600.97|0
1653977060000|2022-05-31 06:04:20|603.87|601.07|604.33|601.53|604.33|601.53|603.87|601.07|0
1653977070000|2022-05-31 06:04:30|604.45|601.65|604.22|601.42|604.45|601.65|604.22|601.42|0
1653977080000|2022-05-31 06:04:40|604.1|601.3|604.33|601.53|604.33|601.53|604.1|601.3|0
1653977090000|2022-05-31 06:04:50|604.55|601.75|604.78|601.98|604.78|601.98|604.55|601.75|0
1653977100000|2022-05-31 06:05:00|604.67|601.87|604.55|601.75|604.78|601.98|604.55|601.75|0
1653977110000|2022-05-31 06:05:10|604.67|601.87|604.67|601.87|604.78|601.98|604.67|601.87|0
1653977120000|2022-05-31 06:05:20|605.01|602.21|605.23|602.43|605.23|602.43|604.78|601.98|0
1653977130000|2022-05-31 06:05:30|605.01|602.21|605.01|602.21|605.01|602.21|605.01|602.21|0
1653977140000|2022-05-31 06:05:40|604.78|601.98|604.55|601.75|604.78|601.98|604.55|601.75|0
1653977150000|2022-05-31 06:05:50|604.1|601.3|603.87|601.07|604.1|601.3|603.87|601.07|0
1653977160000|2022-05-31 06:06:00|603.65|600.85|602.97|600.17|603.65|600.85|602.97|600.17|0
1653977170000|2022-05-31 06:06:10|602.74|599.94|602.51|599.71|602.74|599.94|602.51|599.71|0
1653977180000|2022-05-31 06:06:20|602.29|599.49|602.51|599.71|602.63|599.83|602.29|599.49|0
1653977190000|2022-05-31 06:06:30|602.63|599.83|603.19|600.39|603.19|600.39|602.63|599.83|0
1653977200000|2022-05-31 06:06:40|603.42|600.62|603.42|600.62|603.42|600.62|603.42|600.62|0
1653977210000|2022-05-31 06:06:50|603.65|600.85|603.87|601.07|604.22|601.42|603.65|600.85|0
1653977220000|2022-05-31 06:07:00|604.1|601.3|603.87|601.07|604.1|601.3|603.87|601.07|0
1653977230000|2022-05-31 06:07:10|604.1|601.3|604.44|601.64|604.44|601.64|604.1|601.3|0
1653977240000|2022-05-31 06:07:20|604.55|601.75|604.55|601.75|604.9|602.1|604.55|601.75|0
1653977250000|2022-05-31 06:07:30|604.67|601.87|605.01|602.21|605.01|602.21|604.67|601.87|0
1653977260000|2022-05-31 06:07:40|604.78|601.98|604.78|601.98|604.78|601.98|604.78|601.98|0
1653977270000|2022-05-31 06:07:50|604.55|601.75|604.55|601.75|604.55|601.75|604.55|601.75|0
1653977280000|2022-05-31 06:08:00|604.78|601.98|605.01|602.21|605.23|602.43|604.78|601.98|0
1653977290000|2022-05-31 06:08:10|605.12|602.32|605.01|602.21|605.23|602.43|605.01|602.21|0
1653977300000|2022-05-31 06:08:20|605.12|602.32|605.46|602.66|605.46|602.66|605.12|602.32|0
1653977310000|2022-05-31 06:08:30|606.14|603.34|606.14|603.34|606.14|603.34|605.91|603.11|0
1653977320000|2022-05-31 06:08:40|605.91|603.11|605.91|603.11|605.91|603.11|605.91|603.11|0
1653977330000|2022-05-31 06:08:50|606.03|603.23|607.5|604.7|607.5|604.7|605.91|603.11|0
1653977340000|2022-05-31 06:09:00|607.39|604.59|607.05|604.25|607.5|604.7|607.05|604.25|0
1653977350000|2022-05-31 06:09:10|606.82|604.02|606.82|604.02|606.82|604.02|606.37|603.57|0
1653977360000|2022-05-31 06:09:20|607.05|604.25|606.82|604.02|607.27|604.47|606.71|603.91|0
1653977370000|2022-05-31 06:09:30|607.05|604.25|607.27|604.47|607.27|604.47|607.05|604.25|0
1653977380000|2022-05-31 06:09:40|607.05|604.25|607.17|604.37|607.17|604.37|607.05|604.25|0
1653977390000|2022-05-31 06:09:50|606.82|604.02|606.37|603.57|606.82|604.02|606.37|603.57|0
1653977400000|2022-05-31 06:10:00|606.82|604.02|606.37|603.57|606.82|604.02|606.37|603.57|0
1653977410000|2022-05-31 06:10:10|606.14|603.34|606.14|603.34|606.14|603.34|606.14|603.34|0
1653977420000|2022-05-31 06:10:20|606.37|603.57|607.27|604.47|607.73|604.93|606.37|603.57|0
1653977430000|2022-05-31 06:10:30|607.05|604.25|606.82|604.02|607.5|604.7|606.82|604.02|0
1653977440000|2022-05-31 06:10:40|607.27|604.47|607.27|604.47|607.27|604.47|607.05|604.25|0
1653977450000|2022-05-31 06:10:50|607.05|604.25|607.27|604.47|607.27|604.47|607.05|604.25|0
1653977460000|2022-05-31 06:11:00|607.05|604.25|607.96|605.16|608.18|605.38|606.82|604.02|0
1653977470000|2022-05-31 06:11:10|607.27|604.47|607.17|604.37|607.27|604.47|607.05|604.25|0
1653977480000|2022-05-31 06:11:20|607.27|604.47|607.73|604.93|607.73|604.93|607.27|604.47|0
1653977490000|2022-05-31 06:11:30|607.5|604.7|607.5|604.7|607.5|604.7|607.5|604.7|0
1653977500000|2022-05-31 06:11:40|607.05|604.25|607.17|604.37|607.17|604.37|607.05|604.25|0
1653977510000|2022-05-31 06:11:50|607.05|604.25|607.05|604.25|607.27|604.47|607.05|604.25|0
1653977520000|2022-05-31 06:12:00|607.17|604.37|607.17|604.37|607.27|604.47|607.05|604.25|0
1653977530000|2022-05-31 06:12:10|606.94|604.14|606.82|604.02|607.05|604.25|606.82|604.02|0
1653977540000|2022-05-31 06:12:20|607.05|604.25|606.82|604.02|607.05|604.25|606.82|604.02|0
1653977550000|2022-05-31 06:12:30|606.59|603.79|606.37|603.57|607.05|604.25|606.37|603.57|0
1653977560000|2022-05-31 06:12:40|606.48|603.68|606.59|603.79|606.82|604.02|606.48|603.68|0
1653977570000|2022-05-31 06:12:50|607.05|604.25|607.05|604.25|607.05|604.25|607.05|604.25|0
1653977580000|2022-05-31 06:13:00|607.27|604.47|606.71|603.91|607.27|604.47|606.71|603.91|0
1653977590000|2022-05-31 06:13:10|606.59|603.79|607.27|604.47|607.27|604.47|606.59|603.79|0
1653977600000|2022-05-31 06:13:20|607.5|604.7|607.5|604.7|607.73|604.93|607.5|604.7|0
1653977610000|2022-05-31 06:13:30|607.27|604.47|606.82|604.02|607.27|604.47|606.82|604.02|0
1653977620000|2022-05-31 06:13:40|606.59|603.79|606.82|604.02|606.82|604.02|606.59|603.79|0
1653977630000|2022-05-31 06:13:50|606.59|603.79|606.37|603.57|606.59|603.79|606.37|603.57|0
1653977640000|2022-05-31 06:14:00|606.48|603.68|606.82|604.02|606.82|604.02|606.14|603.34|0
1653977650000|2022-05-31 06:14:10|606.59|603.79|606.71|603.91|606.82|604.02|606.59|603.79|0
1653977660000|2022-05-31 06:14:20|606.82|604.02|606.82|604.02|606.94|604.14|606.82|604.02|0
1653977670000|2022-05-31 06:14:30|607.27|604.47|608.07|605.27|608.07|605.27|607.27|604.47|0
1653977680000|2022-05-31 06:14:40|608.18|605.38|608.64|605.84|608.64|605.84|608.18|605.38|0
1653977690000|2022-05-31 06:14:50|608.41|605.61|607.5|604.7|608.41|605.61|607.5|604.7|0
1653977700000|2022-05-31 06:15:00|607.73|604.93|607.27|604.47|607.73|604.93|607.27|604.47|0
1653977710000|2022-05-31 06:15:10|607.39|604.59|607.27|604.47|607.5|604.7|607.27|604.47|0
1653977720000|2022-05-31 06:15:20|607.05|604.25|607.5|604.7|607.5|604.7|607.05|604.25|0
1653977730000|2022-05-31 06:15:30|607.39|604.59|607.27|604.47|607.39|604.59|607.27|604.47|0
1653977740000|2022-05-31 06:15:40|607.5|604.7|607.5|604.7|607.5|604.7|607.5|604.7|0
1653977750000|2022-05-31 06:15:50|607.27|604.47|607.5|604.7|607.5|604.7|607.27|604.47|0
1653977760000|2022-05-31 06:16:00|607.73|604.93|607.5|604.7|607.73|604.93|607.5|604.7|0
1653977770000|2022-05-31 06:16:10|607.73|604.93|607.73|604.93|607.95|605.15|607.73|604.93|0
1653977780000|2022-05-31 06:16:20|608.41|605.61|608.64|605.84|608.64|605.84|608.41|605.61|0
1653977790000|2022-05-31 06:16:30|608.86|606.06|609.09|606.29|609.09|606.29|608.64|605.84|0
1653977800000|2022-05-31 06:16:40|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1653977810000|2022-05-31 06:16:50|609.77|606.97|610.23|607.43|610.23|607.43|609.77|606.97|0
1653977820000|2022-05-31 06:17:00|610|607.2|610|607.2|610|607.2|610|607.2|0
1653977830000|2022-05-31 06:17:10|610.23|607.43|611.82|609.02|611.82|609.02|610.23|607.43|0
1653977840000|2022-05-31 06:17:20|612.05|609.25|612.16|609.36|612.16|609.36|612.05|609.25|0
1653977850000|2022-05-31 06:17:30|612.27|609.47|612.96|610.16|612.96|610.16|612.27|609.47|0
1653977860000|2022-05-31 06:17:40|613.18|610.38|612.5|609.7|613.41|610.61|612.5|609.7|0
1653977870000|2022-05-31 06:17:50|612.27|609.47|612.27|609.47|612.27|609.47|611.82|609.02|0
1653977880000|2022-05-31 06:18:00|612.5|609.7|611.71|608.91|612.5|609.7|611.71|608.91|0
1653977890000|2022-05-31 06:18:10|611.59|608.79|612.05|609.25|612.05|609.25|611.59|608.79|0
1653977900000|2022-05-31 06:18:20|611.82|609.02|612.27|609.47|612.27|609.47|611.82|609.02|0
1653977910000|2022-05-31 06:18:30|612.05|609.25|611.82|609.02|612.05|609.25|611.59|608.79|0
1653977920000|2022-05-31 06:18:40|611.36|608.56|611.14|608.34|611.36|608.56|611.14|608.34|0
1653977930000|2022-05-31 06:18:50|610.91|608.11|611.14|608.34|611.14|608.34|610.91|608.11|0
1653977940000|2022-05-31 06:19:00|610.91|608.11|610.68|607.88|610.91|608.11|610.68|607.88|0
1653977950000|2022-05-31 06:19:10|610.45|607.65|610|607.2|610.45|607.65|610|607.2|0
1653977960000|2022-05-31 06:19:20|610.57|607.77|610.23|607.43|610.57|607.77|610.23|607.43|0
1653977970000|2022-05-31 06:19:30|610.34|607.54|610.68|607.88|610.91|608.11|610.34|607.54|0
1653977980000|2022-05-31 06:19:40|610.91|608.11|610.68|607.88|610.91|608.11|610.68|607.88|0
1653977990000|2022-05-31 06:19:50|610.45|607.65|610|607.2|610.45|607.65|610|607.2|0
1653978000000|2022-05-31 06:20:00|610.57|607.77|610.68|607.88|610.68|607.88|610.45|607.65|0
1653978010000|2022-05-31 06:20:10|610.45|607.65|610.45|607.65|610.45|607.65|610.45|607.65|0
1653978020000|2022-05-31 06:20:20|610.68|607.88|610.68|607.88|610.68|607.88|610.45|607.65|0
1653978040000|2022-05-31 06:20:40|610.45|607.65|610.68|607.88|610.68|607.88|610.45|607.65|0
1653978050000|2022-05-31 06:20:50|610.57|607.77|610.45|607.65|610.57|607.77|610.45|607.65|0
1653978060000|2022-05-31 06:21:00|610.57|607.77|610.23|607.43|610.57|607.77|610.23|607.43|0
1653978070000|2022-05-31 06:21:10|610|607.2|610|607.2|610|607.2|610|607.2|0
1653978080000|2022-05-31 06:21:20|609.77|606.97|609.77|606.97|610|607.2|609.77|606.97|0
1653978090000|2022-05-31 06:21:30|609.54|606.74|609.32|606.52|609.54|606.74|609.32|606.52|0
1653978100000|2022-05-31 06:21:40|609.09|606.29|609.21|606.41|609.21|606.41|609.09|606.29|0
1653978110000|2022-05-31 06:21:50|609.32|606.52|608.86|606.06|609.54|606.74|608.86|606.06|0
1653978120000|2022-05-31 06:22:00|609.09|606.29|609.54|606.74|609.77|606.97|609.09|606.29|0
1653978130000|2022-05-31 06:22:10|609.77|606.97|609.77|606.97|610|607.2|609.77|606.97|0
1653978140000|2022-05-31 06:22:20|609.43|606.63|609.32|606.52|609.54|606.74|609.32|606.52|0
1653978150000|2022-05-31 06:22:30|609.77|606.97|609.89|607.09|609.89|607.09|609.77|606.97|0
1653978160000|2022-05-31 06:22:40|610|607.2|609.89|607.09|610|607.2|609.77|606.97|0
1653978170000|2022-05-31 06:22:50|610|607.2|610|607.2|610|607.2|610|607.2|0
1653978180000|2022-05-31 06:23:00|610.34|607.54|610.68|607.88|610.68|607.88|610.34|607.54|0
1653978190000|2022-05-31 06:23:10|610.45|607.65|610.45|607.65|610.68|607.88|610.45|607.65|0
1653978200000|2022-05-31 06:23:20|610.68|607.88|610.91|608.11|610.91|608.11|610.68|607.88|0
1653978210000|2022-05-31 06:23:30|610.68|607.88|610|607.2|610.68|607.88|610|607.2|0
1653978220000|2022-05-31 06:23:40|609.77|606.97|609.54|606.74|609.77|606.97|609.54|606.74|0
1653978230000|2022-05-31 06:23:50|609.77|606.97|609.54|606.74|609.77|606.97|609.54|606.74|0
1653978240000|2022-05-31 06:24:00|609.32|606.52|609.54|606.74|609.54|606.74|609.21|606.41|0
1653978250000|2022-05-31 06:24:10|609.21|606.41|608.86|606.06|609.32|606.52|608.86|606.06|0
1653978260000|2022-05-31 06:24:20|609.32|606.52|608.63|605.83|609.32|606.52|608.63|605.83|0
1653978270000|2022-05-31 06:24:30|608.41|605.61|608.41|605.61|608.41|605.61|608.41|605.61|0
1653978280000|2022-05-31 06:24:40|608.63|605.83|608.52|605.72|608.63|605.83|608.18|605.38|0
1653978290000|2022-05-31 06:24:50|608.41|605.61|608.41|605.61|608.63|605.83|608.41|605.61|0
1653978300000|2022-05-31 06:25:00|608.63|605.83|607.95|605.15|608.63|605.83|607.95|605.15|0
1653978310000|2022-05-31 06:25:10|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1653978320000|2022-05-31 06:25:20|608.52|605.72|608.41|605.61|608.63|605.83|608.41|605.61|0
1653978330000|2022-05-31 06:25:30|607.95|605.15|608.07|605.27|608.07|605.27|607.84|605.04|0
1653978340000|2022-05-31 06:25:40|608.18|605.38|608.07|605.27|608.41|605.61|608.07|605.27|0
1653978350000|2022-05-31 06:25:50|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1653978360000|2022-05-31 06:26:00|607.95|605.15|607.5|604.7|607.95|605.15|607.5|604.7|0
1653978370000|2022-05-31 06:26:10|607.39|604.59|607.5|604.7|607.5|604.7|607.39|604.59|0
1653978380000|2022-05-31 06:26:20|607.04|604.24|606.59|603.79|607.04|604.24|606.25|603.45|0
1653978390000|2022-05-31 06:26:30|606.82|604.02|606.82|604.02|606.82|604.02|606.82|604.02|0
1653978400000|2022-05-31 06:26:40|606.59|603.79|606.59|603.79|606.59|603.79|606.48|603.68|0
1653978410000|2022-05-31 06:26:50|606.82|604.02|606.82|604.02|606.82|604.02|606.59|603.79|0
1653978420000|2022-05-31 06:27:00|606.59|603.79|606.59|603.79|606.59|603.79|606.36|603.56|0
1653978430000|2022-05-31 06:27:10|606.36|603.56|606.36|603.56|606.36|603.56|606.14|603.34|0
1653978440000|2022-05-31 06:27:20|606.14|603.34|606.14|603.34|606.14|603.34|606.14|603.34|0
1653978450000|2022-05-31 06:27:30|606.36|603.56|606.82|604.02|606.82|604.02|606.25|603.45|0
1653978460000|2022-05-31 06:27:40|607.04|604.24|606.94|604.14|607.04|604.24|606.82|604.02|0
1653978470000|2022-05-31 06:27:50|607.27|604.47|607.04|604.24|607.27|604.47|607.04|604.24|0
1653978480000|2022-05-31 06:28:00|606.93|604.13|606.82|604.02|607.04|604.24|606.82|604.02|0
1653978490000|2022-05-31 06:28:10|606.93|604.13|607.04|604.24|607.04|604.24|606.93|604.13|0
1653978500000|2022-05-31 06:28:20|607.27|604.47|607.04|604.24|607.27|604.47|607.04|604.24|0
1653978510000|2022-05-31 06:28:30|606.93|604.13|606.82|604.02|606.93|604.13|606.82|604.02|0
1653978520000|2022-05-31 06:28:40|607.04|604.24|606.82|604.02|607.04|604.24|606.82|604.02|0
1653978530000|2022-05-31 06:28:50|607.04|604.24|606.59|603.79|607.04|604.24|606.59|603.79|0
1653978540000|2022-05-31 06:29:00|606.71|603.91|606.82|604.02|606.82|604.02|606.71|603.91|0
1653978550000|2022-05-31 06:29:10|606.93|604.13|606.14|603.34|606.93|604.13|606.14|603.34|0
1653978560000|2022-05-31 06:29:20|605.91|603.11|605.57|602.77|605.91|603.11|605.57|602.77|0
1653978570000|2022-05-31 06:29:30|605.8|603|605.68|602.88|605.8|603|605.68|602.88|0
1653978580000|2022-05-31 06:29:40|605.8|603|605.91|603.11|606.14|603.34|605.8|603|0
1653978590000|2022-05-31 06:29:50|605.68|602.88|605.8|603|605.8|603|605.46|602.66|0
1653978600000|2022-05-31 06:30:00|605.68|602.88|605.23|602.43|605.68|602.88|605.23|602.43|0
1653978610000|2022-05-31 06:30:10|605.91|603.11|606.03|603.23|606.14|603.34|605.91|603.11|0
1653978620000|2022-05-31 06:30:20|605.91|603.11|605.91|603.11|605.91|603.11|605.8|603|0
1653978630000|2022-05-31 06:30:30|605.46|602.66|605.23|602.43|605.46|602.66|605.23|602.43|0
1653978640000|2022-05-31 06:30:40|605.46|602.66|605.12|602.32|605.46|602.66|605|602.2|0
1653978650000|2022-05-31 06:30:50|605|602.2|605.23|602.43|605.23|602.43|605|602.2|0
1653978660000|2022-05-31 06:31:00|605.46|602.66|605|602.2|605.46|602.66|604.89|602.09|0
1653978670000|2022-05-31 06:31:10|605.12|602.32|605.46|602.66|605.46|602.66|605.12|602.32|0
1653978680000|2022-05-31 06:31:20|605.68|602.88|605.46|602.66|605.68|602.88|605.46|602.66|0
1653978690000|2022-05-31 06:31:30|605.45|602.65|605.23|602.43|605.45|602.65|605.23|602.43|0
1653978700000|2022-05-31 06:31:40|605.57|602.77|605.68|602.88|605.68|602.88|605.45|602.65|0
1653978710000|2022-05-31 06:31:50|605.45|602.65|605.23|602.43|605.45|602.65|605.23|602.43|0
1653978720000|2022-05-31 06:32:00|605|602.2|604.77|601.97|605|602.2|604.77|601.97|0
1653978730000|2022-05-31 06:32:10|605.12|602.32|604.77|601.97|605.23|602.43|604.77|601.97|0
1653978740000|2022-05-31 06:32:20|605|602.2|605|602.2|605|602.2|605|602.2|0
1653978750000|2022-05-31 06:32:30|604.89|602.09|605.45|602.65|605.45|602.65|604.89|602.09|0
1653978760000|2022-05-31 06:32:40|605.23|602.43|605.45|602.65|605.45|602.65|605.23|602.43|0
1653978770000|2022-05-31 06:32:50|605.23|602.43|605.57|602.77|605.57|602.77|605.23|602.43|0
1653978780000|2022-05-31 06:33:00|605.68|602.88|605.91|603.11|605.91|603.11|605.68|602.88|0
1653978790000|2022-05-31 06:33:10|605.68|602.88|605.23|602.43|605.68|602.88|605.23|602.43|0
1653978800000|2022-05-31 06:33:20|605|602.2|605.35|602.55|605.35|602.55|604.89|602.09|0
1653978810000|2022-05-31 06:33:30|605.23|602.43|605.45|602.65|605.45|602.65|605.12|602.32|0
1653978820000|2022-05-31 06:33:40|605.68|602.88|605.68|602.88|605.68|602.88|605.57|602.77|0
1653978830000|2022-05-31 06:33:50|605.8|603|605.8|603|605.8|603|605.68|602.88|0
1653978840000|2022-05-31 06:34:00|605.91|603.11|605.45|602.65|605.91|603.11|605.23|602.43|0
1653978850000|2022-05-31 06:34:10|605.23|602.43|605.23|602.43|605.23|602.43|605.23|602.43|0
1653978860000|2022-05-31 06:34:20|605.45|602.65|605.23|602.43|605.45|602.65|605.23|602.43|0
1653978870000|2022-05-31 06:34:30|605|602.2|605.23|602.43|605.23|602.43|605|602.2|0
1653978880000|2022-05-31 06:34:40|605|602.2|605.12|602.32|605.12|602.32|605|602.2|0
1653978890000|2022-05-31 06:34:50|605.23|602.43|605.35|602.55|605.45|602.65|605.23|602.43|0
1653978900000|2022-05-31 06:35:00|605.23|602.43|605|602.2|605.23|602.43|605|602.2|0
1653978910000|2022-05-31 06:35:10|605.12|602.32|605.45|602.65|605.45|602.65|605.12|602.32|0
1653978920000|2022-05-31 06:35:20|605.57|602.77|605.91|603.11|605.91|603.11|605.57|602.77|0
1653978930000|2022-05-31 06:35:30|605.68|602.88|606.59|603.79|606.59|603.79|605.68|602.88|0
1653978940000|2022-05-31 06:35:40|606.82|604.02|606.59|603.79|606.82|604.02|606.59|603.79|0
1653978950000|2022-05-31 06:35:50|606.71|603.91|606.82|604.02|606.82|604.02|606.71|603.91|0
1653978960000|2022-05-31 06:36:00|606.59|603.79|606.36|603.56|606.59|603.79|606.36|603.56|0
1653978970000|2022-05-31 06:36:10|606.13|603.33|606.59|603.79|606.59|603.79|606.13|603.33|0
1653978980000|2022-05-31 06:36:20|606.82|604.02|606.82|604.02|606.82|604.02|606.82|604.02|0
1653978990000|2022-05-31 06:36:30|606.59|603.79|606.82|604.02|606.82|604.02|606.59|603.79|0
1653979000000|2022-05-31 06:36:40|607.04|604.24|606.93|604.13|607.04|604.24|606.93|604.13|0
1653979010000|2022-05-31 06:36:50|607.04|604.24|607.27|604.47|607.27|604.47|607.04|604.24|0
1653979020000|2022-05-31 06:37:00|607.04|604.24|606.82|604.02|607.04|604.24|606.82|604.02|0
1653979030000|2022-05-31 06:37:10|606.71|603.91|606.59|603.79|606.81|604.01|606.59|603.79|0
1653979040000|2022-05-31 06:37:20|607.04|604.24|607.27|604.47|607.27|604.47|607.04|604.24|0
1653979050000|2022-05-31 06:37:30|607.5|604.7|607.72|604.92|607.72|604.92|607.5|604.7|0
1653979060000|2022-05-31 06:37:40|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1653979070000|2022-05-31 06:37:50|607.95|605.15|607.84|605.04|607.95|605.15|607.72|604.92|0
1653979080000|2022-05-31 06:38:00|607.72|604.92|607.72|604.92|607.84|605.04|607.72|604.92|0
1653979090000|2022-05-31 06:38:10|607.5|604.7|607.04|604.24|607.5|604.7|607.04|604.24|0
1653979100000|2022-05-31 06:38:20|607.27|604.47|607.5|604.7|607.61|604.81|607.27|604.47|0
1653979120000|2022-05-31 06:38:40|607.27|604.47|607.5|604.7|607.5|604.7|607.27|604.47|0
1653979140000|2022-05-31 06:39:00|607.39|604.59|607.61|604.81|607.61|604.81|607.39|604.59|0
1653979150000|2022-05-31 06:39:10|607.72|604.92|608.07|605.27|608.18|605.38|607.72|604.92|0
1653979160000|2022-05-31 06:39:20|607.95|605.15|608.29|605.49|608.29|605.49|607.95|605.15|0
1653979170000|2022-05-31 06:39:30|608.4|605.6|608.86|606.06|608.86|606.06|608.4|605.6|0
1653979190000|2022-05-31 06:39:50|608.75|605.95|608.63|605.83|608.75|605.95|608.63|605.83|0
1653979200000|2022-05-31 06:40:00|608.4|605.6|608.4|605.6|608.63|605.83|608.4|605.6|0
1653979210000|2022-05-31 06:40:10|608.29|605.49|608.18|605.38|608.4|605.6|608.18|605.38|0
1653979220000|2022-05-31 06:40:20|608.29|605.49|607.72|604.92|608.4|605.6|607.72|604.92|0
1653979230000|2022-05-31 06:40:30|608.18|605.38|608.18|605.38|608.18|605.38|607.95|605.15|0
1653979240000|2022-05-31 06:40:40|607.95|605.15|607.95|605.15|607.95|605.15|607.95|605.15|0
1653979250000|2022-05-31 06:40:50|607.72|604.92|607.95|605.15|607.95|605.15|607.72|604.92|0
1653979270000|2022-05-31 06:41:10|608.07|605.27|608.18|605.38|608.18|605.38|607.95|605.15|0
1653979280000|2022-05-31 06:41:20|607.95|605.15|607.95|605.15|607.95|605.15|607.95|605.15|0
1653979290000|2022-05-31 06:41:30|607.72|604.92|607.72|604.92|607.72|604.92|607.5|604.7|0
1653979300000|2022-05-31 06:41:40|608.86|606.06|609.08|606.28|609.08|606.28|608.86|606.06|0
1653979310000|2022-05-31 06:41:50|609.31|606.51|609.54|606.74|609.77|606.97|609.31|606.51|0
1653979320000|2022-05-31 06:42:00|609.31|606.51|609.08|606.28|609.31|606.51|609.08|606.28|0
1653979330000|2022-05-31 06:42:10|608.86|606.06|609.08|606.28|609.31|606.51|608.86|606.06|0
1653979340000|2022-05-31 06:42:20|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1653979350000|2022-05-31 06:42:30|609.08|606.28|609.08|606.28|609.08|606.28|608.86|606.06|0
1653979360000|2022-05-31 06:42:40|609.2|606.4|609.54|606.74|609.66|606.86|609.2|606.4|0
1653979370000|2022-05-31 06:42:50|609.77|606.97|609.77|606.97|609.88|607.08|609.77|606.97|0
1653979380000|2022-05-31 06:43:00|609.99|607.19|609.88|607.08|609.99|607.19|609.88|607.08|0
1653979390000|2022-05-31 06:43:10|609.99|607.19|610.22|607.42|610.45|607.65|609.99|607.19|0
1653979400000|2022-05-31 06:43:20|609.99|607.19|609.99|607.19|609.99|607.19|609.77|606.97|0
1653979410000|2022-05-31 06:43:30|610.45|607.65|610.68|607.88|610.68|607.88|610.45|607.65|0
1653979420000|2022-05-31 06:43:40|610.45|607.65|610.68|607.88|610.68|607.88|610.34|607.54|0
1653979430000|2022-05-31 06:43:50|610.45|607.65|610.22|607.42|610.68|607.88|610.22|607.42|0
1653979440000|2022-05-31 06:44:00|610.34|607.54|610.22|607.42|610.45|607.65|610.22|607.42|0
1653979450000|2022-05-31 06:44:10|610.68|607.88|610.9|608.1|610.9|608.1|610.68|607.88|0
1653979460000|2022-05-31 06:44:20|611.59|608.79|612.04|609.24|612.27|609.47|611.59|608.79|0
1653979470000|2022-05-31 06:44:30|611.93|609.13|612.27|609.47|612.61|609.81|611.59|608.79|0
1653979480000|2022-05-31 06:44:40|612.5|609.7|613.18|610.38|613.18|610.38|612.5|609.7|0
1653979490000|2022-05-31 06:44:50|613.3|610.5|613.63|610.83|613.63|610.83|613.3|610.5|0
1653979500000|2022-05-31 06:45:00|613.41|610.61|613.41|610.61|613.63|610.83|613.41|610.61|0
1653979510000|2022-05-31 06:45:10|613.63|610.83|613.41|610.61|613.63|610.83|613.41|610.61|0
1653979520000|2022-05-31 06:45:20|613.3|610.5|612.72|609.92|613.3|610.5|612.72|609.92|0
1653979530000|2022-05-31 06:45:30|614.54|611.74|614.21|611.41|614.54|611.74|614.21|611.41|0
1653979540000|2022-05-31 06:45:40|614.32|611.52|614.77|611.97|614.77|611.97|614.32|611.52|0
1653979550000|2022-05-31 06:45:50|614.89|612.09|615.46|612.66|615.46|612.66|614.89|612.09|0
1653979560000|2022-05-31 06:46:00|615|612.2|615|612.2|615.12|612.32|615|612.2|0
1653979570000|2022-05-31 06:46:10|614.77|611.97|614.89|612.09|615|612.2|614.77|611.97|0
1653979580000|2022-05-31 06:46:20|615|612.2|616.37|613.57|616.37|613.57|615|612.2|0
1653979590000|2022-05-31 06:46:30|616.14|613.34|616.6|613.8|616.6|613.8|616.14|613.34|0
1653979600000|2022-05-31 06:46:40|616.14|613.34|615.91|613.11|616.14|613.34|615.91|613.11|0
1653979610000|2022-05-31 06:46:50|616.14|613.34|616.14|613.34|616.37|613.57|616.14|613.34|0
1653979620000|2022-05-31 06:47:00|615.91|613.11|616.37|613.57|616.37|613.57|615.91|613.11|0
1653979630000|2022-05-31 06:47:10|616.6|613.8|616.6|613.8|616.82|614.02|616.6|613.8|0
1653979650000|2022-05-31 06:47:30|615.91|613.11|616.14|613.34|616.14|613.34|615.91|613.11|0
1653979660000|2022-05-31 06:47:40|616.03|613.23|616.14|613.34|616.14|613.34|616.03|613.23|0
1653979670000|2022-05-31 06:47:50|615.91|613.11|615.8|613|615.91|613.11|615.8|613|0
1653979680000|2022-05-31 06:48:00|615.68|612.88|615|612.2|615.68|612.88|615|612.2|0
1653979690000|2022-05-31 06:48:10|614.77|611.97|615|612.2|615|612.2|614.77|611.97|0
1653979700000|2022-05-31 06:48:20|615.68|612.88|615.68|612.88|615.68|612.88|615.68|612.88|0
1653979710000|2022-05-31 06:48:30|615.57|612.77|615.23|612.43|615.8|613|615.23|612.43|0
1653979720000|2022-05-31 06:48:40|615.68|612.88|616.59|613.79|616.59|613.79|615.68|612.88|0
1653979730000|2022-05-31 06:48:50|616.14|613.34|616.26|613.46|616.37|613.57|616.14|613.34|0
1653979740000|2022-05-31 06:49:00|616.37|613.57|615.91|613.11|616.37|613.57|615.91|613.11|0
1653979750000|2022-05-31 06:49:10|615.57|612.77|616.14|613.34|616.14|613.34|615.57|612.77|0
1653979760000|2022-05-31 06:49:20|615.91|613.11|617.05|614.25|617.05|614.25|615.91|613.11|0
1653979770000|2022-05-31 06:49:30|616.82|614.02|617.28|614.48|617.28|614.48|616.82|614.02|0
1653979780000|2022-05-31 06:49:40|617.74|614.94|619.1|616.3|619.1|616.3|617.74|614.94|0
1653979790000|2022-05-31 06:49:50|619.22|616.42|618.65|615.85|619.22|616.42|618.65|615.85|0
1653979800000|2022-05-31 06:50:00|618.42|615.62|618.65|615.85|618.65|615.85|618.42|615.62|0
1653979810000|2022-05-31 06:50:10|618.42|615.62|618.88|616.08|618.88|616.08|618.42|615.62|0
1653979820000|2022-05-31 06:50:20|618.99|616.19|618.88|616.08|618.99|616.19|618.88|616.08|0
1653979830000|2022-05-31 06:50:30|618.65|615.85|617.74|614.94|618.65|615.85|617.74|614.94|0
1653979840000|2022-05-31 06:50:40|617.96|615.16|617.74|614.94|617.96|615.16|617.74|614.94|0
1653979850000|2022-05-31 06:50:50|617.96|615.16|618.42|615.62|618.42|615.62|617.85|615.05|0
1653979860000|2022-05-31 06:51:00|618.19|615.39|617.85|615.05|618.19|615.39|617.85|615.05|0
1653979870000|2022-05-31 06:51:10|617.28|614.48|616.59|613.79|617.28|614.48|616.59|613.79|0
1653979880000|2022-05-31 06:51:20|616.37|613.57|616.37|613.57|616.37|613.57|616.14|613.34|0
1653979890000|2022-05-31 06:51:30|616.48|613.68|616.14|613.34|616.59|613.79|616.14|613.34|0
1653979900000|2022-05-31 06:51:40|615.91|613.11|615.8|613|615.91|613.11|615.8|613|0
1653979910000|2022-05-31 06:51:50|615.91|613.11|616.71|613.91|616.82|614.02|615.91|613.11|0
1653979920000|2022-05-31 06:52:00|617.28|614.48|616.82|614.02|617.28|614.48|616.82|614.02|0
1653979930000|2022-05-31 06:52:10|617.28|614.48|617.28|614.48|617.28|614.48|617.05|614.25|0
1653979940000|2022-05-31 06:52:20|617.51|614.71|618.19|615.39|618.19|615.39|617.51|614.71|0
1653979950000|2022-05-31 06:52:30|617.96|615.16|618.42|615.62|618.42|615.62|617.96|615.16|0
1653979960000|2022-05-31 06:52:40|618.31|615.51|618.88|616.08|618.88|616.08|618.31|615.51|0
1653979970000|2022-05-31 06:52:50|619.1|616.3|619.1|616.3|619.1|616.3|619.1|616.3|0
1653979980000|2022-05-31 06:53:00|618.88|616.08|618.88|616.08|618.88|616.08|618.88|616.08|0
1653979990000|2022-05-31 06:53:10|619.1|616.3|619.56|616.76|619.56|616.76|619.1|616.3|0
1653980000000|2022-05-31 06:53:20|620.25|617.45|619.56|616.76|620.25|617.45|619.56|616.76|0
1653980010000|2022-05-31 06:53:30|619.33|616.53|619.1|616.3|619.33|616.53|618.88|616.08|0
1653980020000|2022-05-31 06:53:40|618.88|616.08|618.42|615.62|618.88|616.08|618.42|615.62|0
1653980030000|2022-05-31 06:53:50|618.19|615.39|618.65|615.85|618.65|615.85|618.19|615.39|0
1653980040000|2022-05-31 06:54:00|618.88|616.08|618.65|615.85|618.88|616.08|618.65|615.85|0
1653980050000|2022-05-31 06:54:10|618.31|615.51|618.42|615.62|618.42|615.62|618.19|615.39|0
1653980060000|2022-05-31 06:54:20|618.19|615.39|617.73|614.93|618.19|615.39|617.73|614.93|0
1653980070000|2022-05-31 06:54:30|617.51|614.71|617.62|614.82|617.73|614.93|617.51|614.71|0
1653980080000|2022-05-31 06:54:40|617.51|614.71|617.51|614.71|617.51|614.71|617.28|614.48|0
1653980090000|2022-05-31 06:54:50|617.28|614.48|617.51|614.71|617.51|614.71|617.28|614.48|0
1653980100000|2022-05-31 06:55:00|617.28|614.48|617.05|614.25|617.28|614.48|617.05|614.25|0
1653980110000|2022-05-31 06:55:10|617.28|614.48|616.82|614.02|617.28|614.48|616.82|614.02|0
1653980120000|2022-05-31 06:55:20|616.71|613.91|616.82|614.02|616.82|614.02|616.59|613.79|0
1653980130000|2022-05-31 06:55:30|616.48|613.68|617.28|614.48|617.28|614.48|616.48|613.68|0
1653980140000|2022-05-31 06:55:40|617.51|614.71|617.96|615.16|617.96|615.16|617.51|614.71|0
1653980150000|2022-05-31 06:55:50|617.73|614.93|617.73|614.93|617.73|614.93|617.73|614.93|0
1653980160000|2022-05-31 06:56:00|617.51|614.71|617.51|614.71|617.73|614.93|617.28|614.48|0
1653980170000|2022-05-31 06:56:10|617.05|614.25|617.4|614.6|617.62|614.82|617.05|614.25|0
1653980180000|2022-05-31 06:56:20|617.28|614.48|617.05|614.25|617.51|614.71|617.05|614.25|0
1653980190000|2022-05-31 06:56:30|617.28|614.48|616.37|613.57|617.28|614.48|616.37|613.57|0
1653980200000|2022-05-31 06:56:40|616.48|613.68|616.59|613.79|616.82|614.02|616.48|613.68|0
1653980210000|2022-05-31 06:56:50|616.82|614.02|616.59|613.79|616.82|614.02|616.59|613.79|0
1653980220000|2022-05-31 06:57:00|616.37|613.57|616.59|613.79|616.59|613.79|616.37|613.57|0
1653980230000|2022-05-31 06:57:10|616.48|613.68|615.45|612.65|616.48|613.68|615.23|612.43|0
1653980240000|2022-05-31 06:57:20|616.14|613.34|615.57|612.77|616.14|613.34|615.57|612.77|0
1653980250000|2022-05-31 06:57:30|615.45|612.65|615|612.2|615.45|612.65|615|612.2|0
1653980260000|2022-05-31 06:57:40|615.23|612.43|615|612.2|615.23|612.43|615|612.2|0
1653980270000|2022-05-31 06:57:50|615.12|612.32|615.23|612.43|615.45|612.65|615.12|612.32|0
1653980280000|2022-05-31 06:58:00|615.12|612.32|614.77|611.97|615.12|612.32|614.77|611.97|0
1653980290000|2022-05-31 06:58:10|615|612.2|615|612.2|615.23|612.43|615|612.2|0
1653980300000|2022-05-31 06:58:20|615.23|612.43|615|612.2|615.23|612.43|615|612.2|0
1653980310000|2022-05-31 06:58:30|615.23|612.43|615.45|612.65|615.45|612.65|615.23|612.43|0
1653980320000|2022-05-31 06:58:40|615.23|612.43|615|612.2|615.45|612.65|615|612.2|0
1653980330000|2022-05-31 06:58:50|614.77|611.97|614.54|611.74|614.77|611.97|614.54|611.74|0
1653980340000|2022-05-31 06:59:00|614.66|611.86|614.66|611.86|614.66|611.86|614.66|611.86|0
1653980350000|2022-05-31 06:59:10|614.54|611.74|614.43|611.63|614.66|611.86|614.43|611.63|0
1653980360000|2022-05-31 06:59:20|615|612.2|615.12|612.32|615.22|612.42|615|612.2|0
1653980370000|2022-05-31 06:59:30|615.22|612.42|615.22|612.42|615.22|612.42|615|612.2|0
1653980380000|2022-05-31 06:59:40|615.45|612.65|616.03|613.23|616.03|613.23|615.45|612.65|0
1653980390000|2022-05-31 06:59:50|615.68|612.88|615.8|613|615.91|613.11|615.68|612.88|0
1653980400000|2022-05-31 07:00:00|616.14|613.34|616.36|613.56|616.36|613.56|615.91|613.11|0
1653980410000|2022-05-31 07:00:10|616.59|613.79|617.28|614.48|617.5|614.7|616.59|613.79|0
1653980420000|2022-05-31 07:00:20|616.14|613.34|615.45|612.65|616.14|613.34|615.45|612.65|0
1653980430000|2022-05-31 07:00:30|615.22|612.42|615.22|612.42|615.68|612.88|615.22|612.42|0
1653980440000|2022-05-31 07:00:40|615.34|612.54|614.77|611.97|615.34|612.54|614.54|611.74|0
1653980450000|2022-05-31 07:00:50|615.22|612.42|614.77|611.97|615.22|612.42|614.77|611.97|0
1653980460000|2022-05-31 07:01:00|616.25|613.45|616.82|614.02|616.82|614.02|616.14|613.34|0
1653980470000|2022-05-31 07:01:10|616.14|613.34|615.8|613|616.14|613.34|615.68|612.88|0
1653980480000|2022-05-31 07:01:20|615.22|612.42|614.54|611.74|615.22|612.42|614.09|611.29|0
1653980490000|2022-05-31 07:01:30|615|612.2|615.45|612.65|615.45|612.65|615|612.2|0
1653980500000|2022-05-31 07:01:40|615.22|612.42|616.14|613.34|616.14|613.34|615.22|612.42|0
1653980510000|2022-05-31 07:01:50|616.71|613.91|617.05|614.25|617.05|614.25|616.71|613.91|0
1653980520000|2022-05-31 07:02:00|617.28|614.48|616.82|614.02|617.28|614.48|616.82|614.02|0
1653980530000|2022-05-31 07:02:10|616.71|613.91|616.36|613.56|616.71|613.91|616.14|613.34|0
1653980540000|2022-05-31 07:02:20|617.05|614.25|616.82|614.02|617.17|614.37|616.82|614.02|0
1653980550000|2022-05-31 07:02:30|616.59|613.79|616.59|613.79|616.59|613.79|615.68|612.88|0
1653980560000|2022-05-31 07:02:40|617.05|614.25|617.05|614.25|617.17|614.37|617.05|614.25|0
1653980570000|2022-05-31 07:02:50|617.73|614.93|617.96|615.16|618.42|615.62|617.73|614.93|0
1653980580000|2022-05-31 07:03:00|617.85|615.05|617.28|614.48|617.96|615.16|617.05|614.25|0
1653980590000|2022-05-31 07:03:10|617.05|614.25|618.19|615.39|618.19|615.39|617.05|614.25|0
1653980600000|2022-05-31 07:03:20|617.96|615.16|617.73|614.93|617.96|615.16|617.73|614.93|0
1653980610000|2022-05-31 07:03:30|617.96|615.16|618.65|615.85|618.65|615.85|617.96|615.16|0
1653980620000|2022-05-31 07:03:40|618.08|615.28|618.65|615.85|618.65|615.85|618.08|615.28|0
1653980630000|2022-05-31 07:03:50|619.1|616.3|619.1|616.3|619.33|616.53|619.1|616.3|0
1653980640000|2022-05-31 07:04:00|618.65|615.85|618.99|616.19|618.99|616.19|618.65|615.85|0
1653980650000|2022-05-31 07:04:10|618.76|615.96|619.1|616.3|619.1|616.3|618.76|615.96|0
1653980660000|2022-05-31 07:04:20|618.87|616.07|618.76|615.96|618.87|616.07|618.65|615.85|0
1653980670000|2022-05-31 07:04:30|618.19|615.39|617.28|614.48|618.19|615.39|617.28|614.48|0
1653980680000|2022-05-31 07:04:40|617.05|614.25|617.73|614.93|617.73|614.93|617.05|614.25|0
1653980690000|2022-05-31 07:04:50|617.5|614.7|617.28|614.48|617.5|614.7|617.28|614.48|0
1653980700000|2022-05-31 07:05:00|616.28|613.88|616.74|614.34|616.74|614.34|616.16|613.76|0
1653980710000|2022-05-31 07:05:10|616.62|614.22|616.62|614.22|616.62|614.22|616.05|613.65|0
1653980720000|2022-05-31 07:05:20|616.51|614.11|617.65|615.25|617.65|615.25|616.51|614.11|0
1653980730000|2022-05-31 07:05:30|617.08|614.68|618.34|615.94|618.34|615.94|617.08|614.68|0
1653980740000|2022-05-31 07:05:40|618.67|616.27|619.25|616.85|619.36|616.96|618.67|616.27|0
1653980750000|2022-05-31 07:05:50|619.36|616.96|619.59|617.19|619.59|617.19|619.36|616.96|0
1653980760000|2022-05-31 07:06:00|620.5|618.1|621.08|618.68|621.08|618.68|620.5|618.1|0
1653980770000|2022-05-31 07:06:10|620.96|618.56|621.19|618.79|621.64|619.24|620.96|618.56|0
1653980780000|2022-05-31 07:06:20|620.96|618.56|621.3|618.9|621.3|618.9|620.96|618.56|0
1653980790000|2022-05-31 07:06:30|620.96|618.56|620.73|618.33|620.96|618.56|620.5|618.1|0
1653980800000|2022-05-31 07:06:40|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1653980810000|2022-05-31 07:06:50|621.53|619.13|621.87|619.47|621.87|619.47|621.53|619.13|0
1653980820000|2022-05-31 07:07:00|621.76|619.36|621.87|619.47|621.87|619.47|621.76|619.36|0
1653980830000|2022-05-31 07:07:10|623.01|620.61|621.64|619.24|623.01|620.61|621.64|619.24|0
1653980840000|2022-05-31 07:07:20|622.45|620.05|622.15|619.75|622.45|620.05|622.15|619.75|0
1653980850000|2022-05-31 07:07:30|621.92|619.52|622.15|619.75|622.15|619.75|621.81|619.41|0
1653980860000|2022-05-31 07:07:40|622.97|620.57|622.63|620.23|622.97|620.57|622.63|620.23|0
1653980870000|2022-05-31 07:07:50|621.94|619.54|621.26|618.86|621.94|619.54|621.03|618.63|0
1653980880000|2022-05-31 07:08:00|621.48|619.08|621.03|618.63|621.48|619.08|621.03|618.63|0
1653980890000|2022-05-31 07:08:10|619.89|617.49|618.86|616.46|620.34|617.94|618.86|616.46|0
1653980900000|2022-05-31 07:08:20|619.2|616.8|619.66|617.26|619.66|617.26|619.09|616.69|0
1653980910000|2022-05-31 07:08:30|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1653980920000|2022-05-31 07:08:40|619.09|616.69|619.43|617.03|619.43|617.03|619.09|616.69|0
1653980930000|2022-05-31 07:08:50|619.89|617.49|618.52|616.12|620.11|617.71|618.52|616.12|0
1653980940000|2022-05-31 07:09:00|618.97|616.57|618.97|616.57|619.2|616.8|618.97|616.57|0
1653980950000|2022-05-31 07:09:10|619.66|617.26|619.2|616.8|619.89|617.49|619.2|616.8|0
1653980960000|2022-05-31 07:09:20|618.97|616.57|618.97|616.57|618.97|616.57|618.97|616.57|0
1653980970000|2022-05-31 07:09:30|618.52|616.12|618.75|616.35|618.75|616.35|618.41|616.01|0
1653980980000|2022-05-31 07:09:40|618.86|616.46|619.09|616.69|619.09|616.69|618.86|616.46|0
1653980990000|2022-05-31 07:09:50|618.75|616.35|618.29|615.89|618.86|616.46|618.29|615.89|0
1653981000000|2022-05-31 07:10:00|618.64|616.24|618.86|616.46|618.86|616.46|618.52|616.12|0
1653981010000|2022-05-31 07:10:10|619.09|616.69|619.2|616.8|619.2|616.8|618.75|616.35|0
1653981020000|2022-05-31 07:10:20|618.97|616.57|619.89|617.49|619.89|617.49|618.97|616.57|0
1653981030000|2022-05-31 07:10:30|619.78|617.38|619.66|617.26|619.89|617.49|619.66|617.26|0
1653981040000|2022-05-31 07:10:40|620.11|617.71|619.89|617.49|620.23|617.83|619.89|617.49|0
1653981050000|2022-05-31 07:10:50|620|617.6|619.66|617.26|620|617.6|619.66|617.26|0
1653981060000|2022-05-31 07:11:00|619.78|617.38|618.52|616.12|619.78|617.38|618.52|616.12|0
1653981070000|2022-05-31 07:11:10|617.83|615.43|617.72|615.32|617.83|615.43|617.72|615.32|0
1653981080000|2022-05-31 07:11:20|617.61|615.21|619.43|617.03|619.43|617.03|617.61|615.21|0
1653981090000|2022-05-31 07:11:30|619.66|617.26|619.66|617.26|620.11|617.71|619.66|617.26|0
1653981100000|2022-05-31 07:11:40|620.34|617.94|620.11|617.71|620.34|617.94|620.11|617.71|0
1653981110000|2022-05-31 07:11:50|619.89|617.49|620.57|618.17|620.57|618.17|619.89|617.49|0
1653981120000|2022-05-31 07:12:00|620|617.6|620.11|617.71|620.11|617.71|620|617.6|0
1653981130000|2022-05-31 07:12:10|619.78|617.38|618.97|616.57|619.78|617.38|618.75|616.35|0
1653981140000|2022-05-31 07:12:20|619.43|617.03|619.89|617.49|619.89|617.49|619.43|617.03|0
1653981150000|2022-05-31 07:12:30|620.11|617.71|621.25|618.85|621.25|618.85|620.11|617.71|0
1653981160000|2022-05-31 07:12:40|621.03|618.63|620.57|618.17|621.03|618.63|620.57|618.17|0
1653981170000|2022-05-31 07:12:50|620.8|618.4|620.57|618.17|620.8|618.4|620.57|618.17|0
1653981180000|2022-05-31 07:13:00|620.92|618.52|620.92|618.52|621.03|618.63|620.92|618.52|0
1653981190000|2022-05-31 07:13:10|620.8|618.4|621.03|618.63|621.03|618.63|620.8|618.4|0
1653981200000|2022-05-31 07:13:20|621.25|618.85|621.6|619.2|621.6|619.2|621.25|618.85|0
1653981210000|2022-05-31 07:13:30|621.71|619.31|621.71|619.31|621.71|619.31|621.48|619.08|0
1653981220000|2022-05-31 07:13:40|621.6|619.2|622.62|620.22|622.62|620.22|621.6|619.2|0
1653981230000|2022-05-31 07:13:50|622.4|620|622.17|619.77|622.62|620.22|622.17|619.77|0
1653981240000|2022-05-31 07:14:00|622.4|620|622.62|620.22|622.62|620.22|622.4|620|0
1653981250000|2022-05-31 07:14:10|622.17|619.77|622.06|619.66|622.17|619.77|621.71|619.31|0
1653981260000|2022-05-31 07:14:20|620.92|618.52|621.25|618.85|621.25|618.85|620.92|618.52|0
1653981270000|2022-05-31 07:14:30|621.03|618.63|620.23|617.83|621.14|618.74|620.23|617.83|0
1653981280000|2022-05-31 07:14:40|620.57|618.17|620.57|618.17|620.8|618.4|620.57|618.17|0
1653981290000|2022-05-31 07:14:50|620.34|617.94|620.34|617.94|620.8|618.4|620.34|617.94|0
1653981300000|2022-05-31 07:15:00|619.89|617.49|620|617.6|620|617.6|619.66|617.26|0
1653981310000|2022-05-31 07:15:10|619.88|617.48|620.23|617.83|620.34|617.94|619.66|617.26|0
1653981320000|2022-05-31 07:15:20|620.57|618.17|619.43|617.03|620.57|618.17|619.43|617.03|0
1653981330000|2022-05-31 07:15:30|619.2|616.8|619.55|617.15|619.55|617.15|619.2|616.8|0
1653981340000|2022-05-31 07:15:40|619.43|617.03|620.34|617.94|620.34|617.94|619.43|617.03|0
1653981350000|2022-05-31 07:15:50|620.57|618.17|620.8|618.4|620.8|618.4|620.57|618.17|0
1653981360000|2022-05-31 07:16:00|621.03|618.63|621.83|619.43|621.83|619.43|621.03|618.63|0
1653981370000|2022-05-31 07:16:10|622.17|619.77|622.17|619.77|622.17|619.77|621.6|619.2|0
1653981380000|2022-05-31 07:16:20|622.51|620.11|622.17|619.77|622.51|620.11|622.17|619.77|0
1653981390000|2022-05-31 07:16:30|622.74|620.34|622.17|619.77|622.74|620.34|622.17|619.77|0
1653981400000|2022-05-31 07:16:40|622.4|620|622.4|620|622.51|620.11|622.17|619.77|0
1653981410000|2022-05-31 07:16:50|622.62|620.22|623.08|620.68|623.08|620.68|622.62|620.22|0
1653981420000|2022-05-31 07:17:00|623.54|621.14|624.45|622.05|624.68|622.28|623.54|621.14|0
1653981430000|2022-05-31 07:17:10|625.03|622.63|625.37|622.97|625.37|622.97|624.91|622.51|0
1653981440000|2022-05-31 07:17:20|624.91|622.51|624.91|622.51|624.91|622.51|624.91|622.51|0
1653981450000|2022-05-31 07:17:30|624.68|622.28|624.68|622.28|624.91|622.51|624.45|622.05|0
1653981460000|2022-05-31 07:17:40|624.22|621.82|624.22|621.82|624.22|621.82|623.99|621.59|0
1653981470000|2022-05-31 07:17:50|624.34|621.94|624.11|621.71|624.34|621.94|623.99|621.59|0
1653981480000|2022-05-31 07:18:00|624.34|621.94|624.45|622.05|624.45|622.05|624.22|621.82|0
1653981490000|2022-05-31 07:18:10|624.68|622.28|624.68|622.28|624.8|622.4|624.45|622.05|0
1653981500000|2022-05-31 07:18:20|624.91|622.51|624.45|622.05|624.91|622.51|624.45|622.05|0
1653981510000|2022-05-31 07:18:30|624.22|621.82|624.22|621.82|624.22|621.82|624.11|621.71|0
1653981520000|2022-05-31 07:18:40|623.88|621.48|623.43|621.03|623.88|621.48|623.2|620.8|0
1653981530000|2022-05-31 07:18:50|623.54|621.14|623.54|621.14|623.54|621.14|623.31|620.91|0
1653981540000|2022-05-31 07:19:00|623.43|621.03|622.62|620.22|623.43|621.03|622.62|620.22|0
1653981550000|2022-05-31 07:19:10|622.39|619.99|622.62|620.22|622.62|620.22|622.39|619.99|0
1653981560000|2022-05-31 07:19:20|622.29|619.89|623.31|620.91|623.31|620.91|622.17|619.77|0
1653981570000|2022-05-31 07:19:30|623.77|621.37|623.31|620.91|623.77|621.37|623.31|620.91|0
1653981580000|2022-05-31 07:19:40|623.54|621.14|625.37|622.97|625.37|622.97|623.54|621.14|0
1653981590000|2022-05-31 07:19:50|625.26|622.86|625.26|622.86|625.26|622.86|624.91|622.51|0
1653981600000|2022-05-31 07:20:00|625.37|622.97|625.59|623.19|625.59|623.19|625.37|622.97|0
1653981610000|2022-05-31 07:20:10|625.82|623.42|625.59|623.19|625.82|623.42|625.59|623.19|0
1653981620000|2022-05-31 07:20:20|625.37|622.97|625.14|622.74|625.37|622.97|625.14|622.74|0
1653981630000|2022-05-31 07:20:30|624.91|622.51|624.68|622.28|624.91|622.51|624.68|622.28|0
1653981640000|2022-05-31 07:20:40|624.91|622.51|624.91|622.51|624.91|622.51|624.91|622.51|0
1653981650000|2022-05-31 07:20:50|625.14|622.74|624.91|622.51|625.37|622.97|624.91|622.51|0
1653981660000|2022-05-31 07:21:00|625.14|622.74|624.22|621.82|625.14|622.74|624.22|621.82|0
1653981670000|2022-05-31 07:21:10|624.34|621.94|625.37|622.97|625.37|622.97|624.34|621.94|0
1653981680000|2022-05-31 07:21:20|625.14|622.74|624.11|621.71|625.14|622.74|624.11|621.71|0
1653981690000|2022-05-31 07:21:30|623.99|621.59|624.22|621.82|624.22|621.82|623.99|621.59|0
1653981700000|2022-05-31 07:21:40|624.68|622.28|624.91|622.51|624.91|622.51|623.99|621.59|0
1653981710000|2022-05-31 07:21:50|624.68|622.28|624.8|622.4|624.8|622.4|624.68|622.28|0
1653981720000|2022-05-31 07:22:00|624.68|622.28|624.68|622.28|624.68|622.28|624.45|622.05|0
1653981730000|2022-05-31 07:22:10|625.14|622.74|624.91|622.51|625.14|622.74|624.91|622.51|0
1653981740000|2022-05-31 07:22:20|625.14|622.74|625.59|623.19|625.59|623.19|625.14|622.74|0
1653981750000|2022-05-31 07:22:30|625.71|623.31|625.82|623.42|625.82|623.42|625.71|623.31|0
1653981760000|2022-05-31 07:22:40|625.59|623.19|626.05|623.65|626.05|623.65|625.59|623.19|0
1653981770000|2022-05-31 07:22:50|626.28|623.88|626.05|623.65|626.28|623.88|626.05|623.65|0
1653981780000|2022-05-31 07:23:00|625.14|622.74|625.14|622.74|625.37|622.97|624.91|622.51|0
1653981790000|2022-05-31 07:23:10|625.37|622.97|625.14|622.74|625.82|623.42|625.14|622.74|0
1653981800000|2022-05-31 07:23:20|624.68|622.28|623.99|621.59|624.68|622.28|623.76|621.36|0
1653981810000|2022-05-31 07:23:30|623.88|621.48|623.99|621.59|623.99|621.59|623.76|621.36|0
1653981820000|2022-05-31 07:23:40|624.22|621.82|624.68|622.28|624.68|622.28|624.22|621.82|0
1653981830000|2022-05-31 07:23:50|624.91|622.51|625.37|622.97|625.37|622.97|624.91|622.51|0
1653981840000|2022-05-31 07:24:00|625.03|622.63|624.45|622.05|625.03|622.63|624.45|622.05|0
1653981850000|2022-05-31 07:24:10|624.8|622.4|624.91|622.51|624.91|622.51|624.8|622.4|0
1653981860000|2022-05-31 07:24:20|624.68|622.28|624.22|621.82|624.68|622.28|624.22|621.82|0
1653981870000|2022-05-31 07:24:30|623.99|621.59|623.76|621.36|624.22|621.82|623.76|621.36|0
1653981880000|2022-05-31 07:24:40|623.65|621.25|622.74|620.34|623.65|621.25|622.39|619.99|0
1653981890000|2022-05-31 07:24:50|622.85|620.45|622.17|619.77|622.85|620.45|621.94|619.54|0
1653981900000|2022-05-31 07:25:00|621.71|619.31|621.48|619.08|621.71|619.31|621.48|619.08|0
1653981910000|2022-05-31 07:25:10|621.14|618.74|621.02|618.62|621.14|618.74|620.8|618.4|0
1653981920000|2022-05-31 07:25:20|621.48|619.08|621.71|619.31|621.83|619.43|621.48|619.08|0
1653981930000|2022-05-31 07:25:30|621.94|619.54|621.94|619.54|621.94|619.54|621.83|619.43|0
1653981940000|2022-05-31 07:25:40|622.62|620.22|623.08|620.68|623.08|620.68|622.62|620.22|0
1653981950000|2022-05-31 07:25:50|622.97|620.57|623.08|620.68|623.08|620.68|622.97|620.57|0
1653981960000|2022-05-31 07:26:00|623.88|621.48|623.31|620.91|623.99|621.59|623.31|620.91|0
1653981970000|2022-05-31 07:26:10|622.85|620.45|621.71|619.31|622.85|620.45|621.71|619.31|0
1653981980000|2022-05-31 07:26:20|621.94|619.54|622.39|619.99|622.39|619.99|621.94|619.54|0
1653981990000|2022-05-31 07:26:30|622.17|619.77|621.48|619.08|622.17|619.77|621.48|619.08|0
1653982000000|2022-05-31 07:26:40|621.71|619.31|621.71|619.31|621.71|619.31|621.48|619.08|0
1653982010000|2022-05-31 07:26:50|622.17|619.77|622.39|619.99|622.39|619.99|622.17|619.77|0
1653982020000|2022-05-31 07:27:00|622.62|620.22|622.74|620.34|622.74|620.34|622.62|620.22|0
1653982030000|2022-05-31 07:27:10|622.62|620.22|622.39|619.99|622.62|620.22|622.28|619.88|0
1653982040000|2022-05-31 07:27:20|622.16|619.76|621.02|618.62|622.16|619.76|621.02|618.62|0
1653982050000|2022-05-31 07:27:30|621.25|618.85|621.02|618.62|621.25|618.85|621.02|618.62|0
1653982060000|2022-05-31 07:27:40|620.8|618.4|620.57|618.17|620.8|618.4|620.34|617.94|0
1653982070000|2022-05-31 07:27:50|620.8|618.4|620.34|617.94|620.8|618.4|620.34|617.94|0
1653982080000|2022-05-31 07:28:00|621.02|618.62|621.25|618.85|621.25|618.85|621.02|618.62|0
1653982090000|2022-05-31 07:28:10|621.02|618.62|621.02|618.62|621.25|618.85|621.02|618.62|0
1653982100000|2022-05-31 07:28:20|621.14|618.74|621.25|618.85|621.25|618.85|620.79|618.39|0
1653982110000|2022-05-31 07:28:30|621.71|619.31|621.83|619.43|621.83|619.43|621.71|619.31|0
1653982120000|2022-05-31 07:28:40|621.94|619.54|621.71|619.31|621.94|619.54|621.48|619.08|0
1653982130000|2022-05-31 07:28:50|621.94|619.54|622.16|619.76|622.16|619.76|621.94|619.54|0
1653982140000|2022-05-31 07:29:00|621.94|619.54|622.51|620.11|622.51|620.11|621.94|619.54|0
1653982150000|2022-05-31 07:29:10|622.97|620.57|622.85|620.45|622.97|620.57|622.85|620.45|0
1653982160000|2022-05-31 07:29:20|622.39|619.99|623.08|620.68|623.08|620.68|622.39|619.99|0
1653982170000|2022-05-31 07:29:30|622.85|620.45|623.08|620.68|623.08|620.68|622.85|620.45|0
1653982180000|2022-05-31 07:29:40|622.85|620.45|622.74|620.34|623.08|620.68|622.74|620.34|0
1653982190000|2022-05-31 07:29:50|622.51|620.11|623.08|620.68|623.08|620.68|622.51|620.11|0
1653982200000|2022-05-31 07:30:00|623.43|621.03|624.22|621.82|624.34|621.94|623.43|621.03|0
1653982210000|2022-05-31 07:30:10|623.99|621.59|624.11|621.71|624.57|622.17|623.99|621.59|0
1653982220000|2022-05-31 07:30:20|624.45|622.05|624.91|622.51|624.91|622.51|624.45|622.05|0
1653982230000|2022-05-31 07:30:30|624.8|622.4|625.71|623.31|625.71|623.31|624.8|622.4|0
1653982240000|2022-05-31 07:30:40|625.36|622.96|624.91|622.51|625.59|623.19|624.91|622.51|0
1653982250000|2022-05-31 07:30:50|624.57|622.17|624.45|622.05|625.14|622.74|624.45|622.05|0
1653982260000|2022-05-31 07:31:00|624.57|622.17|624.68|622.28|624.8|622.4|624.57|622.17|0
1653982270000|2022-05-31 07:31:10|624.91|622.51|625.36|622.96|625.36|622.96|624.91|622.51|0
1653982280000|2022-05-31 07:31:20|624.91|622.51|624.91|622.51|624.91|622.51|624.68|622.28|0
1653982290000|2022-05-31 07:31:30|624.68|622.28|624.45|622.05|624.68|622.28|624.45|622.05|0
1653982300000|2022-05-31 07:31:40|624.22|621.82|623.53|621.13|624.22|621.82|623.53|621.13|0
1653982310000|2022-05-31 07:31:50|623.31|620.91|623.76|621.36|623.88|621.48|623.31|620.91|0
1653982320000|2022-05-31 07:32:00|623.53|621.13|623.31|620.91|623.53|621.13|623.31|620.91|0
1653982330000|2022-05-31 07:32:10|623.08|620.68|622.74|620.34|623.08|620.68|622.74|620.34|0
1653982340000|2022-05-31 07:32:20|623.2|620.8|622.85|620.45|623.2|620.8|622.85|620.45|0
1653982350000|2022-05-31 07:32:30|622.62|620.22|622.28|619.88|622.62|620.22|622.28|619.88|0
1653982360000|2022-05-31 07:32:40|622.39|619.99|622.05|619.65|622.39|619.99|622.05|619.65|0
1653982370000|2022-05-31 07:32:50|621.83|619.43|621.94|619.54|622.16|619.76|621.83|619.43|0
1653982390000|2022-05-31 07:33:10|621.71|619.31|622.16|619.76|622.16|619.76|621.71|619.31|0
1653982400000|2022-05-31 07:33:20|621.37|618.97|621.25|618.85|621.37|618.97|621.25|618.85|0
1653982410000|2022-05-31 07:33:30|621.48|619.08|620.79|618.39|621.48|619.08|620.79|618.39|0
1653982420000|2022-05-31 07:33:40|621.02|618.62|621.25|618.85|621.25|618.85|621.02|618.62|0
1653982430000|2022-05-31 07:33:50|621.37|618.97|621.25|618.85|621.48|619.08|621.25|618.85|0
1653982440000|2022-05-31 07:34:00|621.71|619.31|622.16|619.76|622.16|619.76|621.71|619.31|0
1653982450000|2022-05-31 07:34:10|621.94|619.54|621.94|619.54|621.94|619.54|621.94|619.54|0
1653982460000|2022-05-31 07:34:20|621.71|619.31|621.94|619.54|621.94|619.54|621.71|619.31|0
1653982470000|2022-05-31 07:34:30|622.16|619.76|622.51|620.11|623.08|620.68|622.16|619.76|0
1653982480000|2022-05-31 07:34:40|622.28|619.88|622.39|619.99|622.39|619.99|622.16|619.76|0
1653982490000|2022-05-31 07:34:50|622.97|620.57|622.62|620.22|622.97|620.57|622.62|620.22|0
1653982500000|2022-05-31 07:35:00|622.85|620.45|622.62|620.22|622.97|620.57|622.62|620.22|0
1653982510000|2022-05-31 07:35:10|622.85|620.45|622.62|620.22|623.31|620.91|622.39|619.99|0
1653982520000|2022-05-31 07:35:20|622.51|620.11|621.48|619.08|622.51|620.11|621.48|619.08|0
1653982530000|2022-05-31 07:35:30|622.39|619.99|622.51|620.11|622.51|620.11|622.39|619.99|0
1653982540000|2022-05-31 07:35:40|622.39|619.99|622.62|620.22|622.62|620.22|622.39|619.99|0
1653982550000|2022-05-31 07:35:50|622.39|619.99|622.62|620.22|622.62|620.22|622.39|619.99|0
1653982560000|2022-05-31 07:36:00|622.85|620.45|623.08|620.68|623.08|620.68|622.62|620.22|0
1653982570000|2022-05-31 07:36:10|623.76|621.36|624.45|622.05|624.45|622.05|623.76|621.36|0
1653982580000|2022-05-31 07:36:20|623.99|621.59|624.34|621.94|624.34|621.94|623.99|621.59|0
1653982590000|2022-05-31 07:36:30|624.45|622.05|624.34|621.94|624.45|622.05|624.22|621.82|0
1653982600000|2022-05-31 07:36:40|624.45|622.05|624.22|621.82|624.45|622.05|624.22|621.82|0
1653982610000|2022-05-31 07:36:50|624.11|621.71|623.99|621.59|624.11|621.71|623.88|621.48|0
1653982620000|2022-05-31 07:37:00|623.42|621.02|623.2|620.8|623.42|621.02|622.62|620.22|0
1653982630000|2022-05-31 07:37:10|623.31|620.91|623.31|620.91|623.65|621.25|623.31|620.91|0
1653982640000|2022-05-31 07:37:20|623.42|621.02|623.31|620.91|623.53|621.13|623.31|620.91|0
1653982650000|2022-05-31 07:37:30|623.08|620.68|623.31|620.91|623.76|621.36|623.08|620.68|0
1653982660000|2022-05-31 07:37:40|623.76|621.36|624.22|621.82|624.22|621.82|623.76|621.36|0
1653982670000|2022-05-31 07:37:50|623.99|621.59|624.11|621.71|624.22|621.82|623.99|621.59|0
1653982680000|2022-05-31 07:38:00|624.45|622.05|623.76|621.36|624.45|622.05|623.76|621.36|0
1653982690000|2022-05-31 07:38:10|623.65|621.25|624.22|621.82|624.22|621.82|623.65|621.25|0
1653982700000|2022-05-31 07:38:20|624.45|622.05|625.36|622.96|625.59|623.19|624.45|622.05|0
1653982710000|2022-05-31 07:38:30|625.82|623.42|626.17|623.77|626.28|623.88|625.82|623.42|0
1653982720000|2022-05-31 07:38:40|626.28|623.88|626.51|624.11|626.51|624.11|626.28|623.88|0
1653982730000|2022-05-31 07:38:50|626.73|624.33|626.96|624.56|626.96|624.56|626.73|624.33|0
1653982740000|2022-05-31 07:39:00|627.19|624.79|626.51|624.11|627.19|624.79|626.51|624.11|0
1653982750000|2022-05-31 07:39:10|626.28|623.88|626.28|623.88|626.28|623.88|626.05|623.65|0
1653982760000|2022-05-31 07:39:20|626.51|624.11|626.96|624.56|626.96|624.56|626.51|624.11|0
1653982770000|2022-05-31 07:39:30|627.19|624.79|626.96|624.56|627.19|624.79|626.96|624.56|0
1653982780000|2022-05-31 07:39:40|627.19|624.79|626.62|624.22|627.19|624.79|626.62|624.22|0
1653982790000|2022-05-31 07:39:50|626.51|624.11|626.51|624.11|626.51|624.11|626.51|624.11|0
1653982800000|2022-05-31 07:40:00|626.73|624.33|626.17|623.77|626.73|624.33|626.17|623.77|0
1653982810000|2022-05-31 07:40:10|626.28|623.88|625.82|623.42|626.28|623.88|625.82|623.42|0
1653982820000|2022-05-31 07:40:20|625.71|623.31|626.28|623.88|626.28|623.88|625.71|623.31|0
1653982830000|2022-05-31 07:40:30|626.51|624.11|626.28|623.88|626.51|624.11|626.28|623.88|0
1653982840000|2022-05-31 07:40:40|626.51|624.11|626.96|624.56|626.96|624.56|626.51|624.11|0
1653982850000|2022-05-31 07:40:50|626.73|624.33|626.96|624.56|626.96|624.56|626.73|624.33|0
1653982860000|2022-05-31 07:41:00|626.85|624.45|627.19|624.79|627.19|624.79|626.85|624.45|0
1653982870000|2022-05-31 07:41:10|627.42|625.02|626.96|624.56|627.42|625.02|626.73|624.33|0
1653982880000|2022-05-31 07:41:20|627.19|624.79|626.96|624.56|627.19|624.79|626.96|624.56|0
1653982890000|2022-05-31 07:41:30|627.19|624.79|626.73|624.33|627.19|624.79|626.73|624.33|0
1653982900000|2022-05-31 07:41:40|626.96|624.56|626.28|623.88|626.96|624.56|626.28|623.88|0
1653982910000|2022-05-31 07:41:50|626.51|624.11|627.08|624.68|627.08|624.68|626.51|624.11|0
1653982920000|2022-05-31 07:42:00|627.19|624.79|627.08|624.68|627.42|625.02|627.08|624.68|0
1653982930000|2022-05-31 07:42:10|626.96|624.56|627.19|624.79|627.42|625.02|626.96|624.56|0
1653982940000|2022-05-31 07:42:20|627.65|625.25|627.65|625.25|627.65|625.25|627.42|625.02|0
1653982950000|2022-05-31 07:42:30|627.42|625.02|627.88|625.48|627.88|625.48|627.19|624.79|0
1653982960000|2022-05-31 07:42:40|628.11|625.71|628.11|625.71|628.34|625.94|627.88|625.48|0
1653982970000|2022-05-31 07:42:50|627.88|625.48|627.19|624.79|627.88|625.48|627.19|624.79|0
1653982980000|2022-05-31 07:43:00|627.42|625.02|627.42|625.02|627.65|625.25|627.42|625.02|0
1653982990000|2022-05-31 07:43:10|627.65|625.25|627.42|625.02|627.65|625.25|627.42|625.02|0
1653983000000|2022-05-31 07:43:20|627.54|625.14|627.19|624.79|627.54|625.14|626.96|624.56|0
1653983010000|2022-05-31 07:43:30|626.96|624.56|627.19|624.79|627.19|624.79|626.96|624.56|0
1653983020000|2022-05-31 07:43:40|627.08|624.68|627.19|624.79|627.31|624.91|627.08|624.68|0
1653983030000|2022-05-31 07:43:50|626.96|624.56|626.28|623.88|626.96|624.56|626.28|623.88|0
1653983040000|2022-05-31 07:44:00|626.05|623.65|626.05|623.65|626.28|623.88|626.05|623.65|0
1653983050000|2022-05-31 07:44:10|626.28|623.88|625.82|623.42|626.28|623.88|625.82|623.42|0
1653983070000|2022-05-31 07:44:30|624.9|622.5|625.13|622.73|625.25|622.85|624.9|622.5|0
1653983080000|2022-05-31 07:44:40|625.36|622.96|624.45|622.05|625.36|622.96|624.45|622.05|0
1653983090000|2022-05-31 07:44:50|624.57|622.17|623.99|621.59|624.57|622.17|623.99|621.59|0
1653983100000|2022-05-31 07:45:00|624.22|621.82|624.45|622.05|624.45|622.05|624.22|621.82|0
1653983110000|2022-05-31 07:45:10|624.67|622.27|624.22|621.82|624.67|622.27|624.22|621.82|0
1653983120000|2022-05-31 07:45:20|624.45|622.05|624.57|622.17|624.57|622.17|624.22|621.82|0
1653983130000|2022-05-31 07:45:30|624.67|622.27|625.13|622.73|625.13|622.73|624.45|622.05|0
1653983140000|2022-05-31 07:45:40|625.36|622.96|625.59|623.19|625.59|623.19|625.36|622.96|0
1653983150000|2022-05-31 07:45:50|625.13|622.73|624.9|622.5|625.13|622.73|624.9|622.5|0
1653983170000|2022-05-31 07:46:10|625.36|622.96|625.36|622.96|625.36|622.96|625.13|622.73|0
1653983180000|2022-05-31 07:46:20|625.59|623.19|625.59|623.19|625.59|623.19|625.36|622.96|0
1653983190000|2022-05-31 07:46:30|625.71|623.31|625.82|623.42|625.82|623.42|625.36|622.96|0
1653983200000|2022-05-31 07:46:40|625.59|623.19|625.36|622.96|625.59|623.19|625.36|622.96|0
1653983210000|2022-05-31 07:46:50|625.59|623.19|625.36|622.96|625.59|623.19|625.36|622.96|0
1653983220000|2022-05-31 07:47:00|625.59|623.19|626.05|623.65|626.05|623.65|625.59|623.19|0
1653983230000|2022-05-31 07:47:10|625.82|623.42|626.05|623.65|626.05|623.65|625.82|623.42|0
1653983240000|2022-05-31 07:47:20|626.5|624.1|626.96|624.56|626.96|624.56|626.5|624.1|0
1653983250000|2022-05-31 07:47:30|626.73|624.33|626.28|623.88|626.73|624.33|626.28|623.88|0
1653983260000|2022-05-31 07:47:40|626.05|623.65|626.05|623.65|626.05|623.65|626.05|623.65|0
1653983270000|2022-05-31 07:47:50|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1653983280000|2022-05-31 07:48:00|626.05|623.65|625.82|623.42|626.05|623.65|625.82|623.42|0
1653983300000|2022-05-31 07:48:20|626.28|623.88|626.73|624.33|626.73|624.33|626.28|623.88|0
1653983310000|2022-05-31 07:48:30|626.5|624.1|626.05|623.65|626.5|624.1|626.05|623.65|0
1653983320000|2022-05-31 07:48:40|625.82|623.42|626.05|623.65|626.05|623.65|625.82|623.42|0
1653983330000|2022-05-31 07:48:50|625.94|623.54|625.82|623.42|626.05|623.65|625.82|623.42|0
1653983340000|2022-05-31 07:49:00|625.59|623.19|625.82|623.42|625.82|623.42|625.59|623.19|0
1653983350000|2022-05-31 07:49:10|626.39|623.99|626.73|624.33|626.73|624.33|626.28|623.88|0
1653983360000|2022-05-31 07:49:20|627.42|625.02|627.77|625.37|627.77|625.37|627.19|624.79|0
1653983370000|2022-05-31 07:49:30|627.65|625.25|626.96|624.56|627.65|625.25|626.85|624.45|0
1653983380000|2022-05-31 07:49:40|626.73|624.33|627.19|624.79|627.19|624.79|626.73|624.33|0
1653983390000|2022-05-31 07:49:50|627.31|624.91|628.34|625.94|628.34|625.94|627.31|624.91|0
1653983400000|2022-05-31 07:50:00|627.88|625.48|628.11|625.71|628.11|625.71|627.65|625.25|0
1653983410000|2022-05-31 07:50:10|627.88|625.48|627.65|625.25|627.88|625.48|627.65|625.25|0
1653983420000|2022-05-31 07:50:20|627.54|625.14|627.65|625.25|627.88|625.48|627.54|625.14|0
1653983430000|2022-05-31 07:50:30|627.54|625.14|627.65|625.25|627.65|625.25|627.54|625.14|0
1653983440000|2022-05-31 07:50:40|627.42|625.02|627.42|625.02|627.42|625.02|627.42|625.02|0
1653983450000|2022-05-31 07:50:50|626.73|624.33|626.96|624.56|626.96|624.56|626.62|624.22|0
1653983460000|2022-05-31 07:51:00|626.73|624.33|626.5|624.1|626.73|624.33|626.39|623.99|0
1653983470000|2022-05-31 07:51:10|626.27|623.87|626.62|624.22|626.62|624.22|626.27|623.87|0
1653983480000|2022-05-31 07:51:20|626.27|623.87|626.5|624.1|626.5|624.1|626.27|623.87|0
1653983490000|2022-05-31 07:51:30|626.73|624.33|627.42|625.02|627.42|625.02|626.73|624.33|0
1653983500000|2022-05-31 07:51:40|627.65|625.25|627.42|625.02|627.88|625.48|627.42|625.02|0
1653983510000|2022-05-31 07:51:50|627.31|624.91|626.73|624.33|627.31|624.91|626.73|624.33|0
1653983520000|2022-05-31 07:52:00|626.16|623.76|625.82|623.42|626.16|623.76|625.82|623.42|0
1653983530000|2022-05-31 07:52:10|625.59|623.19|626.05|623.65|626.05|623.65|625.59|623.19|0
1653983540000|2022-05-31 07:52:20|625.82|623.42|625.82|623.42|625.82|623.42|625.59|623.19|0
1653983550000|2022-05-31 07:52:30|626.05|623.65|625.82|623.42|626.05|623.65|625.82|623.42|0
1653983560000|2022-05-31 07:52:40|626.05|623.65|626.5|624.1|626.5|624.1|626.05|623.65|0
1653983570000|2022-05-31 07:52:50|626.73|624.33|626.96|624.56|626.96|624.56|626.39|623.99|0
1653983580000|2022-05-31 07:53:00|627.19|624.79|626.96|624.56|627.19|624.79|626.96|624.56|0
1653983590000|2022-05-31 07:53:10|626.73|624.33|626.96|624.56|626.96|624.56|626.73|624.33|0
1653983600000|2022-05-31 07:53:20|626.73|624.33|627.19|624.79|627.19|624.79|626.73|624.33|0
1653983610000|2022-05-31 07:53:30|626.96|624.56|626.96|624.56|627.31|624.91|626.96|624.56|0
1653983620000|2022-05-31 07:53:40|626.73|624.33|626.96|624.56|626.96|624.56|626.73|624.33|0
1653983630000|2022-05-31 07:53:50|626.73|624.33|626.73|624.33|626.73|624.33|626.5|624.1|0
1653983640000|2022-05-31 07:54:00|626.62|624.22|626.96|624.56|626.96|624.56|626.62|624.22|0
1653983650000|2022-05-31 07:54:10|627.19|624.79|626.96|624.56|627.19|624.79|626.96|624.56|0
1653983660000|2022-05-31 07:54:20|627.19|624.79|627.19|624.79|627.19|624.79|626.96|624.56|0
1653983670000|2022-05-31 07:54:30|627.42|625.02|627.19|624.79|627.42|625.02|627.19|624.79|0
1653983680000|2022-05-31 07:54:40|626.96|624.56|626.96|624.56|627.19|624.79|626.96|624.56|0
1653983690000|2022-05-31 07:54:50|626.85|624.45|626.85|624.45|626.85|624.45|626.85|624.45|0
1653983700000|2022-05-31 07:55:00|626.96|624.56|626.5|624.1|626.96|624.56|626.5|624.1|0
1653983710000|2022-05-31 07:55:10|626.27|623.87|626.27|623.87|626.5|624.1|626.27|623.87|0
1653983720000|2022-05-31 07:55:20|626.05|623.65|626.27|623.87|626.27|623.87|626.05|623.65|0
1653983730000|2022-05-31 07:55:30|626.05|623.65|625.82|623.42|626.05|623.65|625.82|623.42|0
1653983740000|2022-05-31 07:55:40|625.13|622.73|624.67|622.27|625.13|622.73|624.67|622.27|0
1653983750000|2022-05-31 07:55:50|624.44|622.04|624.44|622.04|624.9|622.5|624.44|622.04|0
1653983760000|2022-05-31 07:56:00|624.67|622.27|624.44|622.04|624.67|622.27|624.33|621.93|0
1653983770000|2022-05-31 07:56:10|624.22|621.82|623.99|621.59|624.22|621.82|623.99|621.59|0
1653983780000|2022-05-31 07:56:20|624.22|621.82|624.9|622.5|624.9|622.5|624.22|621.82|0
1653983790000|2022-05-31 07:56:30|625.02|622.62|624.56|622.16|625.02|622.62|624.44|622.04|0
1653983800000|2022-05-31 07:56:40|624.79|622.39|625.59|623.19|625.59|623.19|624.79|622.39|0
1653983810000|2022-05-31 07:56:50|625.36|622.96|624.67|622.27|625.36|622.96|624.67|622.27|0
1653983820000|2022-05-31 07:57:00|624.44|622.04|624.56|622.16|624.56|622.16|624.44|622.04|0
1653983830000|2022-05-31 07:57:10|624.79|622.39|625.02|622.62|625.13|622.73|624.79|622.39|0
1653983840000|2022-05-31 07:57:20|624.9|622.5|624.44|622.04|624.9|622.5|624.44|622.04|0
1653983850000|2022-05-31 07:57:30|623.99|621.59|624.22|621.82|624.22|621.82|623.99|621.59|0
1653983860000|2022-05-31 07:57:40|624.33|621.93|623.76|621.36|624.33|621.93|623.76|621.36|0
1653983870000|2022-05-31 07:57:50|623.99|621.59|623.53|621.13|623.99|621.59|623.53|621.13|0
1653983880000|2022-05-31 07:58:00|623.76|621.36|623.76|621.36|623.76|621.36|623.53|621.13|0
1653983890000|2022-05-31 07:58:10|623.53|621.13|623.76|621.36|623.99|621.59|623.53|621.13|0
1653983900000|2022-05-31 07:58:20|623.88|621.48|623.07|620.67|623.88|621.48|623.07|620.67|0
1653983910000|2022-05-31 07:58:30|623.19|620.79|622.73|620.33|623.19|620.79|622.73|620.33|0
1653983920000|2022-05-31 07:58:40|622.84|620.44|623.07|620.67|623.07|620.67|622.84|620.44|0
1653983930000|2022-05-31 07:58:50|623.3|620.9|623.3|620.9|623.53|621.13|623.3|620.9|0
1653983940000|2022-05-31 07:59:00|623.42|621.02|624.21|621.81|624.21|621.81|623.42|621.02|0
1653983950000|2022-05-31 07:59:10|624.44|622.04|624.33|621.93|624.44|622.04|624.21|621.81|0
1653983960000|2022-05-31 07:59:20|624.44|622.04|623.99|621.59|624.9|622.5|623.99|621.59|0
1653983970000|2022-05-31 07:59:30|624.21|621.81|624.44|622.04|624.56|622.16|624.21|621.81|0
1653983980000|2022-05-31 07:59:40|624.11|621.71|623.99|621.59|624.11|621.71|623.99|621.59|0
1653983990000|2022-05-31 07:59:50|623.76|621.36|624.1|621.7|624.1|621.7|623.76|621.36|0
1653984000000|2022-05-31 08:00:00|623.3|620.9|623.07|620.67|623.3|620.9|623.07|620.67|0
1653984010000|2022-05-31 08:00:10|623.76|621.36|623.99|621.59|623.99|621.59|623.76|621.36|0
1653984020000|2022-05-31 08:00:20|623.76|621.36|623.76|621.36|623.88|621.48|623.76|621.36|0
1653984030000|2022-05-31 08:00:30|623.42|621.02|623.53|621.13|623.53|621.13|623.3|620.9|0
1653984040000|2022-05-31 08:00:40|623.07|620.67|622.84|620.44|623.07|620.67|622.61|620.21|0
1653984050000|2022-05-31 08:00:50|621.93|619.53|622.16|619.76|622.39|619.99|621.93|619.53|0
1653984060000|2022-05-31 08:01:00|622.05|619.65|620.45|618.05|622.05|619.65|620.45|618.05|0
1653984070000|2022-05-31 08:01:10|620.56|618.16|620.33|617.93|620.79|618.39|620.33|617.93|0
1653984080000|2022-05-31 08:01:20|619.88|617.48|619.65|617.25|619.88|617.48|619.65|617.25|0
1653984100000|2022-05-31 08:01:40|619.88|617.48|620.56|618.16|620.56|618.16|619.88|617.48|0
1653984110000|2022-05-31 08:01:50|620.68|618.28|619.99|617.59|620.68|618.28|619.88|617.48|0
1653984120000|2022-05-31 08:02:00|619.65|617.25|620.1|617.7|620.1|617.7|619.65|617.25|0
1653984130000|2022-05-31 08:02:10|619.99|617.59|619.88|617.48|620.33|617.93|619.88|617.48|0
1653984140000|2022-05-31 08:02:20|618.96|616.56|618.73|616.33|618.96|616.56|618.73|616.33|0
1653984150000|2022-05-31 08:02:30|618.28|615.88|619.19|616.79|619.19|616.79|618.28|615.88|0
1653984160000|2022-05-31 08:02:40|618.96|616.56|618.96|616.56|619.19|616.79|618.73|616.33|0
1653984170000|2022-05-31 08:02:50|618.73|616.33|618.96|616.56|618.96|616.56|618.51|616.11|0
1653984180000|2022-05-31 08:03:00|619.42|617.02|618.96|616.56|619.42|617.02|618.96|616.56|0
1653984190000|2022-05-31 08:03:10|619.08|616.68|619.19|616.79|619.42|617.02|619.08|616.68|0
1653984200000|2022-05-31 08:03:20|619.08|616.68|619.54|617.14|619.54|617.14|619.08|616.68|0
1653984210000|2022-05-31 08:03:30|619.65|617.25|618.96|616.56|619.65|617.25|618.96|616.56|0
1653984220000|2022-05-31 08:03:40|618.73|616.33|617.59|615.19|618.73|616.33|617.59|615.19|0
1653984230000|2022-05-31 08:03:50|617.37|614.97|617.14|614.74|617.59|615.19|617.14|614.74|0
1653984240000|2022-05-31 08:04:00|616.91|614.51|616.68|614.28|616.91|614.51|616.46|614.06|0
1653984250000|2022-05-31 08:04:10|616.23|613.83|616.23|613.83|616.68|614.28|616.23|613.83|0
1653984260000|2022-05-31 08:04:20|615.77|613.37|616.46|614.06|616.46|614.06|615.54|613.14|0
1653984270000|2022-05-31 08:04:30|616.68|614.28|616.68|614.28|616.91|614.51|616.46|614.06|0
1653984280000|2022-05-31 08:04:40|617.14|614.74|616.91|614.51|617.14|614.74|616.91|614.51|0
1653984290000|2022-05-31 08:04:50|616.68|614.28|616|613.6|616.68|614.28|616|613.6|0
1653984300000|2022-05-31 08:05:00|615.77|613.37|616.46|614.06|616.46|614.06|615.54|613.14|0
1653984310000|2022-05-31 08:05:10|616.68|614.28|616.91|614.51|616.91|614.51|616.46|614.06|0
1653984320000|2022-05-31 08:05:20|617.14|614.74|617.14|614.74|617.14|614.74|616.91|614.51|0
1653984330000|2022-05-31 08:05:30|616.91|614.51|616.91|614.51|616.91|614.51|616.68|614.28|0
1653984340000|2022-05-31 08:05:40|617.03|614.63|616.68|614.28|617.03|614.63|616.68|614.28|0
1653984350000|2022-05-31 08:05:50|616.23|613.83|616.46|614.06|616.46|614.06|616.23|613.83|0
1653984360000|2022-05-31 08:06:00|616.23|613.83|617.14|614.74|617.14|614.74|616.23|613.83|0
1653984370000|2022-05-31 08:06:10|617.37|614.97|616.68|614.28|617.37|614.97|616.68|614.28|0
1653984380000|2022-05-31 08:06:20|616.91|614.51|616.23|613.83|616.91|614.51|616.23|613.83|0
1653984390000|2022-05-31 08:06:30|616.12|613.72|616.23|613.83|616.23|613.83|616.12|613.72|0
1653984400000|2022-05-31 08:06:40|616|613.6|615.77|613.37|616|613.6|615.77|613.37|0
1653984410000|2022-05-31 08:06:50|616|613.6|616.68|614.28|616.68|614.28|616|613.6|0
1653984420000|2022-05-31 08:07:00|616.91|614.51|616.23|613.83|616.91|614.51|616.23|613.83|0
1653984430000|2022-05-31 08:07:10|616.12|613.72|616.91|614.51|616.91|614.51|615.66|613.26|0
1653984440000|2022-05-31 08:07:20|616.68|614.28|616|613.6|616.68|614.28|616|613.6|0
1653984460000|2022-05-31 08:07:40|615.77|613.37|615.77|613.37|616|613.6|615.77|613.37|0
1653984480000|2022-05-31 08:08:00|615.66|613.26|616.23|613.83|616.23|613.83|615.54|613.14|0
1653984490000|2022-05-31 08:08:10|616.45|614.05|616.68|614.28|616.68|614.28|616.45|614.05|0
1653984500000|2022-05-31 08:08:20|616.8|614.4|617.37|614.97|617.37|614.97|616.8|614.4|0
1653984510000|2022-05-31 08:08:30|617.59|615.19|617.59|615.19|617.82|615.42|617.59|615.19|0
1653984520000|2022-05-31 08:08:40|617.37|614.97|617.14|614.74|617.37|614.97|617.14|614.74|0
1653984530000|2022-05-31 08:08:50|616.91|614.51|616.91|614.51|616.91|614.51|616.91|614.51|0
1653984540000|2022-05-31 08:09:00|617.14|614.74|616.23|613.83|617.14|614.74|616.23|613.83|0
1653984550000|2022-05-31 08:09:10|615.54|613.14|615.21|612.81|615.77|613.37|615.21|612.81|0
1653984560000|2022-05-31 08:09:20|615.32|612.92|616|613.6|616|613.6|615.32|612.92|0
1653984570000|2022-05-31 08:09:30|615.54|613.14|615.77|613.37|616.23|613.83|615.54|613.14|0
1653984580000|2022-05-31 08:09:40|615.54|613.14|615.32|612.92|615.54|613.14|615.09|612.69|0
1653984590000|2022-05-31 08:09:50|615.54|613.14|615.09|612.69|615.54|613.14|615.09|612.69|0
1653984600000|2022-05-31 08:10:00|615.77|613.37|616.23|613.83|616.45|614.05|615.77|613.37|0
1653984610000|2022-05-31 08:10:10|616.45|614.05|616.68|614.28|616.68|614.28|616.45|614.05|0
1653984620000|2022-05-31 08:10:20|616.45|614.05|616|613.6|616.45|614.05|616|613.6|0
1653984630000|2022-05-31 08:10:30|615.77|613.37|616|613.6|616|613.6|615.77|613.37|0
1653984640000|2022-05-31 08:10:40|615.77|613.37|615.77|613.37|615.77|613.37|615.66|613.26|0
1653984650000|2022-05-31 08:10:50|615.54|613.14|615.43|613.03|615.77|613.37|615.43|613.03|0
1653984660000|2022-05-31 08:11:00|615.77|613.37|615.09|612.69|615.77|613.37|615.09|612.69|0
1653984670000|2022-05-31 08:11:10|615.54|613.14|615.32|612.92|615.54|613.14|615.32|612.92|0
1653984680000|2022-05-31 08:11:20|615.43|613.03|615.32|612.92|615.54|613.14|615.32|612.92|0
1653984690000|2022-05-31 08:11:30|615.43|613.03|615.32|612.92|615.54|613.14|615.32|612.92|0
1653984700000|2022-05-31 08:11:40|615.54|613.14|616|613.6|616|613.6|615.54|613.14|0
1653984710000|2022-05-31 08:11:50|616.23|613.83|616.45|614.05|616.45|614.05|616.23|613.83|0
1653984720000|2022-05-31 08:12:00|616.57|614.17|616.57|614.17|616.57|614.17|616.57|614.17|0
1653984730000|2022-05-31 08:12:10|616.68|614.28|616.68|614.28|616.68|614.28|616.68|614.28|0
1653984740000|2022-05-31 08:12:20|616.57|614.17|616.57|614.17|616.68|614.28|616.57|614.17|0
1653984750000|2022-05-31 08:12:30|616.68|614.28|617.03|614.63|617.03|614.63|616.68|614.28|0
1653984760000|2022-05-31 08:12:40|616.91|614.51|617.14|614.74|617.14|614.74|616.91|614.51|0
1653984770000|2022-05-31 08:12:50|617.59|615.19|616.91|614.51|617.59|615.19|616.91|614.51|0
1653984780000|2022-05-31 08:13:00|616.8|614.4|617.14|614.74|617.14|614.74|616.8|614.4|0
1653984790000|2022-05-31 08:13:10|617.26|614.86|617.37|614.97|617.37|614.97|617.26|614.86|0
1653984800000|2022-05-31 08:13:20|617.26|614.86|617.48|615.08|617.48|615.08|617.14|614.74|0
1653984810000|2022-05-31 08:13:30|617.14|614.74|617.37|614.97|617.37|614.97|617.14|614.74|0
1653984820000|2022-05-31 08:13:40|617.14|614.74|617.14|614.74|617.14|614.74|617.03|614.63|0
1653984830000|2022-05-31 08:13:50|617.26|614.86|617.03|614.63|617.37|614.97|617.03|614.63|0
1653984840000|2022-05-31 08:14:00|616.45|614.05|616.45|614.05|616.45|614.05|616.23|613.83|0
1653984850000|2022-05-31 08:14:10|616|613.6|615.54|613.14|616|613.6|615.54|613.14|0
1653984860000|2022-05-31 08:14:20|615.09|612.69|614.86|612.46|615.32|612.92|614.86|612.46|0
1653984870000|2022-05-31 08:14:30|615.09|612.69|615.89|613.49|615.89|613.49|615.09|612.69|0
1653984880000|2022-05-31 08:14:40|615.77|613.37|616.23|613.83|616.23|613.83|615.77|613.37|0
1653984890000|2022-05-31 08:14:50|616.45|614.05|616.23|613.83|616.45|614.05|616.23|613.83|0
1653984900000|2022-05-31 08:15:00|616|613.6|616.23|613.83|616.23|613.83|616|613.6|0
1653984910000|2022-05-31 08:15:10|616|613.6|615.89|613.49|616|613.6|615.89|613.49|0
1653984920000|2022-05-31 08:15:20|615.66|613.26|615.66|613.26|615.77|613.37|615.66|613.26|0
1653984930000|2022-05-31 08:15:30|615.43|613.03|613.72|611.32|615.43|613.03|613.72|611.32|0
1653984940000|2022-05-31 08:15:40|613.49|611.09|613.27|610.87|613.84|611.44|613.27|610.87|0
1653984950000|2022-05-31 08:15:50|613.16|610.76|611.9|609.5|613.16|610.76|611.9|609.5|0
1653984960000|2022-05-31 08:16:00|612.36|609.96|613.04|610.64|613.04|610.64|612.36|609.96|0
1653984970000|2022-05-31 08:16:10|612.59|610.19|612.13|609.73|612.59|610.19|612.13|609.73|0
1653984980000|2022-05-31 08:16:20|611.9|609.5|611.45|609.05|612.02|609.62|611.45|609.05|0
1653984990000|2022-05-31 08:16:30|611.22|608.82|610.77|608.37|611.22|608.82|610.54|608.14|0
1653985000000|2022-05-31 08:16:40|610.99|608.59|611.45|609.05|611.45|609.05|610.77|608.37|0
1653985010000|2022-05-31 08:16:50|611.34|608.94|610.77|608.37|611.34|608.94|610.54|608.14|0
1653985020000|2022-05-31 08:17:00|610.54|608.14|609.86|607.46|610.66|608.26|609.86|607.46|0
1653985030000|2022-05-31 08:17:10|610.09|607.69|610.31|607.91|610.31|607.91|610.09|607.69|0
1653985040000|2022-05-31 08:17:20|610.09|607.69|609.86|607.46|610.43|608.03|609.86|607.46|0
1653985050000|2022-05-31 08:17:30|610.54|608.14|611.45|609.05|611.45|609.05|610.54|608.14|0
1653985060000|2022-05-31 08:17:40|610.99|608.59|610.77|608.37|610.99|608.59|610.54|608.14|0
1653985070000|2022-05-31 08:17:50|610.99|608.59|610.54|608.14|611.22|608.82|610.31|607.91|0
1653985080000|2022-05-31 08:18:00|610.09|607.69|609.86|607.46|610.31|607.91|609.86|607.46|0
1653985090000|2022-05-31 08:18:10|609.98|607.58|609.3|606.9|609.98|607.58|609.18|606.78|0
1653985100000|2022-05-31 08:18:20|609.4|607|609.86|607.46|609.86|607.46|609.4|607|0
1653985110000|2022-05-31 08:18:30|608.95|606.55|609.07|606.67|609.07|606.67|608.95|606.55|0
1653985120000|2022-05-31 08:18:40|609.18|606.78|609.07|606.67|609.18|606.78|609.07|606.67|0
1653985130000|2022-05-31 08:18:50|608.27|605.87|608.5|606.1|608.5|606.1|608.04|605.64|0
1653985140000|2022-05-31 08:19:00|608.27|605.87|608.04|605.64|608.5|606.1|608.04|605.64|0
1653985150000|2022-05-31 08:19:10|608.27|605.87|608.72|606.32|608.72|606.32|608.27|605.87|0
1653985160000|2022-05-31 08:19:20|608.95|606.55|608.95|606.55|608.95|606.55|608.95|606.55|0
1653985170000|2022-05-31 08:19:30|609.18|606.78|609.63|607.23|609.63|607.23|609.18|606.78|0
1653985180000|2022-05-31 08:19:40|609.75|607.35|609.18|606.78|609.75|607.35|609.18|606.78|0
1653985190000|2022-05-31 08:19:50|608.95|606.55|609.18|606.78|609.18|606.78|608.72|606.32|0
1653985200000|2022-05-31 08:20:00|608.72|606.32|608.72|606.32|608.72|606.32|608.5|606.1|0
1653985210000|2022-05-31 08:20:10|608.95|606.55|608.5|606.1|608.95|606.55|608.5|606.1|0
1653985220000|2022-05-31 08:20:20|608.72|606.32|609.18|606.78|609.18|606.78|608.72|606.32|0
1653985230000|2022-05-31 08:20:30|609.3|606.9|608.5|606.1|609.3|606.9|608.27|605.87|0
1653985250000|2022-05-31 08:20:50|608.04|605.64|608.04|605.64|608.04|605.64|607.82|605.42|0
1653985260000|2022-05-31 08:21:00|607.82|605.42|608.27|605.87|608.27|605.87|607.82|605.42|0
1653985270000|2022-05-31 08:21:10|608.04|605.64|608.95|606.55|608.95|606.55|608.04|605.64|0
1653985280000|2022-05-31 08:21:20|608.72|606.32|608.95|606.55|608.95|606.55|608.72|606.32|0
1653985290000|2022-05-31 08:21:30|609.18|606.78|609.4|607|609.4|607|608.95|606.55|0
1653985300000|2022-05-31 08:21:40|609.63|607.23|609.52|607.12|609.63|607.23|609.52|607.12|0
1653985310000|2022-05-31 08:21:50|609.63|607.23|609.63|607.23|609.63|607.23|609.52|607.12|0
1653985320000|2022-05-31 08:22:00|609.4|607|609.18|606.78|609.4|607|608.72|606.32|0
1653985330000|2022-05-31 08:22:10|609.4|607|609.29|606.89|609.4|607|609.18|606.78|0
1653985340000|2022-05-31 08:22:20|609.18|606.78|609.29|606.89|609.86|607.46|609.18|606.78|0
1653985350000|2022-05-31 08:22:30|609.4|607|609.4|607|609.4|607|609.4|607|0
1653985360000|2022-05-31 08:22:40|609.63|607.23|607.82|605.42|609.63|607.23|607.82|605.42|0
1653985370000|2022-05-31 08:22:50|608.27|605.87|608.5|606.1|608.61|606.21|608.27|605.87|0
1653985380000|2022-05-31 08:23:00|608.39|605.99|608.5|606.1|608.5|606.1|608.39|605.99|0
1653985390000|2022-05-31 08:23:10|608.27|605.87|607.59|605.19|608.27|605.87|607.59|605.19|0
1653985400000|2022-05-31 08:23:20|607.82|605.42|607.82|605.42|608.04|605.64|607.82|605.42|0
1653985410000|2022-05-31 08:23:30|608.04|605.64|607.36|604.96|608.04|605.64|607.36|604.96|0
1653985420000|2022-05-31 08:23:40|606.91|604.51|606.57|604.17|606.91|604.51|606.35|603.95|0
1653985430000|2022-05-31 08:23:50|606.45|604.05|606.91|604.51|607.13|604.73|606.45|604.05|0
1653985440000|2022-05-31 08:24:00|607.25|604.85|607.13|604.73|607.25|604.85|606.68|604.28|0
1653985450000|2022-05-31 08:24:10|606.68|604.28|606.91|604.51|606.91|604.51|606.68|604.28|0
1653985460000|2022-05-31 08:24:20|607.36|604.96|607.25|604.85|607.36|604.96|606.91|604.51|0
1653985470000|2022-05-31 08:24:30|607.82|605.42|607.36|604.96|607.82|605.42|607.36|604.96|0
1653985480000|2022-05-31 08:24:40|607.59|605.19|607.13|604.73|607.59|605.19|607.13|604.73|0
1653985490000|2022-05-31 08:24:50|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1653985500000|2022-05-31 08:25:00|607.59|605.19|607.36|604.96|607.81|605.41|606.8|604.4|0
1653985510000|2022-05-31 08:25:10|607.59|605.19|607.81|605.41|607.81|605.41|607.59|605.19|0
1653985520000|2022-05-31 08:25:20|608.27|605.87|608.72|606.32|608.72|606.32|608.04|605.64|0
1653985530000|2022-05-31 08:25:30|608.84|606.44|608.72|606.32|608.84|606.44|608.72|606.32|0
1653985540000|2022-05-31 08:25:40|608.95|606.55|608.5|606.1|608.95|606.55|608.5|606.1|0
1653985550000|2022-05-31 08:25:50|608.27|605.87|608.5|606.1|608.5|606.1|608.27|605.87|0
1653985560000|2022-05-31 08:26:00|608.39|605.99|608.61|606.21|608.72|606.32|608.39|605.99|0
1653985570000|2022-05-31 08:26:10|608.39|605.99|608.04|605.64|608.39|605.99|607.81|605.41|0
1653985580000|2022-05-31 08:26:20|607.93|605.53|606.35|603.95|607.93|605.53|606.35|603.95|0
1653985590000|2022-05-31 08:26:30|606.23|603.83|605.77|603.37|606.23|603.83|605.77|603.37|0
1653985600000|2022-05-31 08:26:40|605.55|603.15|606.23|603.83|606.23|603.83|605.55|603.15|0
1653985610000|2022-05-31 08:26:50|605.77|603.37|606|603.6|606|603.6|605.77|603.37|0
1653985620000|2022-05-31 08:27:00|606.23|603.83|606.68|604.28|606.68|604.28|606.23|603.83|0
1653985630000|2022-05-31 08:27:10|606.23|603.83|606.23|603.83|606.68|604.28|606.23|603.83|0
1653985640000|2022-05-31 08:27:20|606.35|603.95|605.55|603.15|606.35|603.95|605.55|603.15|0
1653985650000|2022-05-31 08:27:30|605.32|602.92|604.19|601.79|605.32|602.92|604.19|601.79|0
1653985660000|2022-05-31 08:27:40|604.31|601.91|604.42|602.02|604.64|602.24|604.31|601.91|0
1653985670000|2022-05-31 08:27:50|604.19|601.79|604.64|602.24|604.64|602.24|604.19|601.79|0
1653985680000|2022-05-31 08:28:00|604.87|602.47|605.77|603.37|605.77|603.37|604.87|602.47|0
1653985690000|2022-05-31 08:28:10|606|603.6|606.12|603.72|606.23|603.83|606|603.6|0
1653985700000|2022-05-31 08:28:20|606|603.6|605.77|603.37|606|603.6|605.77|603.37|0
1653985710000|2022-05-31 08:28:30|605.89|603.49|605.77|603.37|606|603.6|605.77|603.37|0
1653985720000|2022-05-31 08:28:40|605.55|603.15|605.77|603.37|605.77|603.37|605.32|602.92|0
1653985730000|2022-05-31 08:28:50|605.55|603.15|605.32|602.92|605.55|603.15|605.32|602.92|0
1653985740000|2022-05-31 08:29:00|605.55|603.15|606.12|603.72|606.12|603.72|605.55|603.15|0
1653985750000|2022-05-31 08:29:10|606|603.6|605.55|603.15|606|603.6|605.55|603.15|0
1653985760000|2022-05-31 08:29:20|605.32|602.92|605.32|602.92|605.32|602.92|605.09|602.69|0
1653985770000|2022-05-31 08:29:30|605.09|602.69|605.32|602.92|605.32|602.92|605.09|602.69|0
1653985780000|2022-05-31 08:29:40|605.55|603.15|605.55|603.15|605.55|603.15|605.44|603.04|0
1653985790000|2022-05-31 08:29:50|605.32|602.92|605.32|602.92|605.32|602.92|605.09|602.69|0
1653985800000|2022-05-31 08:30:00|604.87|602.47|604.87|602.47|604.87|602.47|604.64|602.24|0
1653985810000|2022-05-31 08:30:10|605.77|603.37|605.09|602.69|605.77|603.37|605.09|602.69|0
1653985820000|2022-05-31 08:30:20|604.87|602.47|605.44|603.04|605.44|603.04|604.87|602.47|0
1653985830000|2022-05-31 08:30:30|605.55|603.15|605.77|603.37|606|603.6|605.55|603.15|0
1653985840000|2022-05-31 08:30:40|606.23|603.83|606.45|604.05|606.45|604.05|606.23|603.83|0
1653985850000|2022-05-31 08:30:50|606.57|604.17|606|603.6|606.57|604.17|606|603.6|0
1653985860000|2022-05-31 08:31:00|605.32|602.92|604.64|602.24|605.32|602.92|604.64|602.24|0
1653985870000|2022-05-31 08:31:10|605.09|602.69|604.87|602.47|605.09|602.69|604.87|602.47|0
1653985880000|2022-05-31 08:31:20|605.09|602.69|605.32|602.92|605.32|602.92|605.09|602.69|0
1653985890000|2022-05-31 08:31:30|605.21|602.81|605.55|603.15|605.77|603.37|605.21|602.81|0
1653985900000|2022-05-31 08:31:40|605.66|603.26|605.09|602.69|605.66|603.26|605.09|602.69|0
1653985910000|2022-05-31 08:31:50|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1653985920000|2022-05-31 08:32:00|604.99|602.59|604.64|602.24|605.09|602.69|604.64|602.24|0
1653985930000|2022-05-31 08:32:10|605.09|602.69|605.55|603.15|605.55|603.15|605.09|602.69|0
1653985940000|2022-05-31 08:32:20|605.32|602.92|605.09|602.69|605.32|602.92|605.09|602.69|0
1653985950000|2022-05-31 08:32:30|604.98|602.58|604.98|602.58|604.98|602.58|604.98|602.58|0
1653985960000|2022-05-31 08:32:40|604.64|602.24|604.87|602.47|604.87|602.47|604.64|602.24|0
1653985970000|2022-05-31 08:32:50|604.76|602.36|604.87|602.47|604.87|602.47|604.76|602.36|0
1653985980000|2022-05-31 08:33:00|605.09|602.69|605.55|603.15|605.55|603.15|605.09|602.69|0
1653985990000|2022-05-31 08:33:10|605.66|603.26|605.66|603.26|605.66|603.26|605.55|603.15|0
1653986000000|2022-05-31 08:33:20|605.55|603.15|605.55|603.15|605.66|603.26|605.55|603.15|0
1653986010000|2022-05-31 08:33:30|605.77|603.37|606.23|603.83|606.23|603.83|605.77|603.37|0
1653986020000|2022-05-31 08:33:40|606.45|604.05|606.23|603.83|606.45|604.05|606.23|603.83|0
1653986030000|2022-05-31 08:33:50|606.45|604.05|606.57|604.17|606.57|604.17|606.45|604.05|0
1653986040000|2022-05-31 08:34:00|606.45|604.05|606.68|604.28|606.68|604.28|606.45|604.05|0
1653986050000|2022-05-31 08:34:10|607.25|604.85|606.68|604.28|607.25|604.85|606.68|604.28|0
1653986060000|2022-05-31 08:34:20|606.91|604.51|606.68|604.28|606.91|604.51|606.68|604.28|0
1653986070000|2022-05-31 08:34:30|606.45|604.05|606.45|604.05|606.45|604.05|606.12|603.72|0
1653986080000|2022-05-31 08:34:40|606.34|603.94|606.23|603.83|606.45|604.05|606.23|603.83|0
1653986090000|2022-05-31 08:34:50|606|603.6|606|603.6|606|603.6|606|603.6|0
1653986100000|2022-05-31 08:35:00|606.12|603.72|606.23|603.83|606.23|603.83|606.12|603.72|0
1653986110000|2022-05-31 08:35:10|606.45|604.05|606.91|604.51|607.13|604.73|606.45|604.05|0
1653986120000|2022-05-31 08:35:20|607.7|605.3|608.27|605.87|608.27|605.87|607.7|605.3|0
1653986130000|2022-05-31 08:35:30|608.16|605.76|607.81|605.41|608.16|605.76|607.81|605.41|0
1653986140000|2022-05-31 08:35:40|607.59|605.19|606.91|604.51|607.59|605.19|606.68|604.28|0
1653986150000|2022-05-31 08:35:50|607.13|604.73|607.59|605.19|607.59|605.19|607.13|604.73|0
1653986160000|2022-05-31 08:36:00|606.91|604.51|607.36|604.96|607.36|604.96|606.91|604.51|0
1653986170000|2022-05-31 08:36:10|607.59|605.19|607.81|605.41|608.04|605.64|607.59|605.19|0
1653986180000|2022-05-31 08:36:20|608.04|605.64|608.27|605.87|608.27|605.87|607.93|605.53|0
1653986190000|2022-05-31 08:36:30|608.04|605.64|608.16|605.76|608.16|605.76|608.04|605.64|0
1653986200000|2022-05-31 08:36:40|608.04|605.64|608.27|605.87|608.27|605.87|608.04|605.64|0
1653986210000|2022-05-31 08:36:50|608.16|605.76|608.04|605.64|608.16|605.76|608.04|605.64|0
1653986220000|2022-05-31 08:37:00|607.81|605.41|607.25|604.85|607.81|605.41|607.25|604.85|0
1653986230000|2022-05-31 08:37:10|606.91|604.51|607.36|604.96|607.36|604.96|606.8|604.4|0
1653986240000|2022-05-31 08:37:20|607.81|605.41|607.81|605.41|608.04|605.64|607.81|605.41|0
1653986250000|2022-05-31 08:37:30|608.04|605.64|607.59|605.19|608.04|605.64|607.48|605.08|0
1653986260000|2022-05-31 08:37:40|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1653986270000|2022-05-31 08:37:50|607.13|604.73|607.36|604.96|607.36|604.96|607.13|604.73|0
1653986280000|2022-05-31 08:38:00|607.13|604.73|607.13|604.73|607.13|604.73|607.13|604.73|0
1653986290000|2022-05-31 08:38:10|606.68|604.28|605.77|603.37|606.68|604.28|605.77|603.37|0
1653986300000|2022-05-31 08:38:20|606.23|603.83|606.45|604.05|606.57|604.17|606.23|603.83|0
1653986310000|2022-05-31 08:38:30|606.12|603.72|606|603.6|606.12|603.72|606|603.6|0
1653986320000|2022-05-31 08:38:40|605.55|603.15|606.68|604.28|606.68|604.28|605.55|603.15|0
1653986330000|2022-05-31 08:38:50|606.23|603.83|607.13|604.73|607.13|604.73|606.23|603.83|0
1653986340000|2022-05-31 08:39:00|607.36|604.96|607.13|604.73|607.36|604.96|607.13|604.73|0
1653986350000|2022-05-31 08:39:10|607.25|604.85|607.25|604.85|607.25|604.85|607.25|604.85|0
1653986360000|2022-05-31 08:39:20|607.36|604.96|606.45|604.05|607.36|604.96|606.45|604.05|0
1653986370000|2022-05-31 08:39:30|606.22|603.82|605.89|603.49|606.22|603.82|605.89|603.49|0
1653986380000|2022-05-31 08:39:40|606|603.6|606|603.6|606|603.6|605.77|603.37|0
1653986390000|2022-05-31 08:39:50|605.09|602.69|605.09|602.69|605.09|602.69|604.64|602.24|0
1653986400000|2022-05-31 08:40:00|604.64|602.24|604.41|602.01|604.64|602.24|604.41|602.01|0
1653986410000|2022-05-31 08:40:10|604.19|601.79|604.64|602.24|604.64|602.24|604.19|601.79|0
1653986420000|2022-05-31 08:40:20|604.41|602.01|603.73|601.33|604.64|602.24|603.73|601.33|0
1653986430000|2022-05-31 08:40:30|603.28|600.88|603.28|600.88|603.51|601.11|603.28|600.88|0
1653986440000|2022-05-31 08:40:40|603.51|601.11|604.19|601.79|604.19|601.79|603.51|601.11|0
1653986450000|2022-05-31 08:40:50|604.87|602.47|604.64|602.24|604.87|602.47|604.64|602.24|0
1653986460000|2022-05-31 08:41:00|604.41|602.01|604.41|602.01|604.53|602.13|604.41|602.01|0
1653986470000|2022-05-31 08:41:10|604.19|601.79|604.53|602.13|604.64|602.24|604.19|601.79|0
1653986480000|2022-05-31 08:41:20|603.96|601.56|602.38|599.98|603.96|601.56|602.38|599.98|0
1653986490000|2022-05-31 08:41:30|602.49|600.09|602.15|599.75|602.72|600.32|602.15|599.75|0
1653986500000|2022-05-31 08:41:40|601.47|599.07|601.59|599.19|601.92|599.52|601.47|599.07|0
1653986510000|2022-05-31 08:41:50|601.92|599.52|602.6|600.2|602.6|600.2|601.92|599.52|0
1653986520000|2022-05-31 08:42:00|602.38|599.98|602.15|599.75|602.6|600.2|602.15|599.75|0
1653986530000|2022-05-31 08:42:10|601.92|599.52|602.6|600.2|602.6|600.2|601.92|599.52|0
1653986540000|2022-05-31 08:42:20|602.83|600.43|603.05|600.65|603.05|600.65|602.83|600.43|0
1653986550000|2022-05-31 08:42:30|602.6|600.2|602.83|600.43|602.83|600.43|602.6|600.2|0
1653986560000|2022-05-31 08:42:40|601.92|599.52|601.92|599.52|601.92|599.52|601.7|599.3|0
1653986570000|2022-05-31 08:42:50|601.7|599.3|601.92|599.52|601.92|599.52|601.7|599.3|0
1653986580000|2022-05-31 08:43:00|601.7|599.3|601.81|599.41|601.92|599.52|601.7|599.3|0
1653986590000|2022-05-31 08:43:10|601.92|599.52|601.14|598.74|601.92|599.52|601.14|598.74|0
1653986600000|2022-05-31 08:43:20|601.47|599.07|601.47|599.07|601.7|599.3|601.47|599.07|0
1653986610000|2022-05-31 08:43:30|600.79|598.39|600.91|598.51|600.91|598.51|600.79|598.39|0
1653986620000|2022-05-31 08:43:40|601.47|599.07|602.27|599.87|602.27|599.87|601.47|599.07|0
1653986630000|2022-05-31 08:43:50|602.38|599.98|602.83|600.43|602.83|600.43|602.38|599.98|0
1653986640000|2022-05-31 08:44:00|603.05|600.65|603.05|600.65|603.05|600.65|603.05|600.65|0
1653986650000|2022-05-31 08:44:10|602.83|600.43|603.51|601.11|603.73|601.33|602.83|600.43|0
1653986660000|2022-05-31 08:44:20|603.73|601.33|602.6|600.2|603.73|601.33|602.6|600.2|0
1653986670000|2022-05-31 08:44:30|602.83|600.43|603.28|600.88|603.51|601.11|602.83|600.43|0
1653986680000|2022-05-31 08:44:40|603.51|601.11|603.51|601.11|603.51|601.11|603.51|601.11|0
1653986690000|2022-05-31 08:44:50|603.28|600.88|603.28|600.88|603.51|601.11|603.28|600.88|0
1653986700000|2022-05-31 08:45:00|603.4|601|602.49|600.09|603.4|601|602.49|600.09|0
1653986710000|2022-05-31 08:45:10|602.83|600.43|603.05|600.65|603.28|600.88|602.83|600.43|0
1653986720000|2022-05-31 08:45:20|603.28|600.88|603.17|600.77|603.28|600.88|603.05|600.65|0
1653986730000|2022-05-31 08:45:30|603.28|600.88|603.17|600.77|603.28|600.88|603.05|600.65|0
1653986740000|2022-05-31 08:45:40|603.28|600.88|603.73|601.33|603.73|601.33|603.28|600.88|0
1653986750000|2022-05-31 08:45:50|603.96|601.56|604.64|602.24|604.64|602.24|603.96|601.56|0
1653986760000|2022-05-31 08:46:00|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1653986770000|2022-05-31 08:46:10|604.64|602.24|604.41|602.01|604.64|602.24|604.41|602.01|0
1653986780000|2022-05-31 08:46:20|604.64|602.24|604.64|602.24|604.64|602.24|604.64|602.24|0
1653986790000|2022-05-31 08:46:30|604.86|602.46|604.64|602.24|604.86|602.46|604.64|602.24|0
1653986800000|2022-05-31 08:46:40|605.54|603.14|606|603.6|606|603.6|605.54|603.14|0
1653986810000|2022-05-31 08:46:50|606.11|603.71|606.45|604.05|606.9|604.5|606.11|603.71|0
1653986820000|2022-05-31 08:47:00|606.34|603.94|606.45|604.05|606.68|604.28|606.34|603.94|0
1653986830000|2022-05-31 08:47:10|606.68|604.28|606.68|604.28|606.68|604.28|606.68|604.28|0
1653986850000|2022-05-31 08:47:30|606.9|604.5|606.9|604.5|607.13|604.73|606.9|604.5|0
1653986860000|2022-05-31 08:47:40|607.13|604.73|606.9|604.5|607.13|604.73|606.9|604.5|0
1653986870000|2022-05-31 08:47:50|606.68|604.28|606.57|604.17|606.68|604.28|606.45|604.05|0
1653986880000|2022-05-31 08:48:00|606.79|604.39|606.57|604.17|606.9|604.5|606.57|604.17|0
1653986890000|2022-05-31 08:48:10|606.68|604.28|606.68|604.28|606.79|604.39|606.68|604.28|0
1653986900000|2022-05-31 08:48:20|606.45|604.05|606.34|603.94|606.45|604.05|606.34|603.94|0
1653986910000|2022-05-31 08:48:30|606.45|604.05|606.68|604.28|606.68|604.28|606.45|604.05|0
1653986930000|2022-05-31 08:48:50|606.45|604.05|606.57|604.17|606.57|604.17|606.45|604.05|0
1653986940000|2022-05-31 08:49:00|606.45|604.05|606.9|604.5|606.9|604.5|606.45|604.05|0
1653986950000|2022-05-31 08:49:10|607.13|604.73|607.36|604.96|607.36|604.96|607.13|604.73|0
1653986960000|2022-05-31 08:49:20|607.13|604.73|607.25|604.85|607.36|604.96|607.13|604.73|0
1653986970000|2022-05-31 08:49:30|606.9|604.5|606.68|604.28|606.9|604.5|606.68|604.28|0
1653986980000|2022-05-31 08:49:40|606.9|604.5|606.9|604.5|606.9|604.5|606.68|604.28|0
1653986990000|2022-05-31 08:49:50|607.02|604.62|606.34|603.94|607.02|604.62|606.34|603.94|0
1653987000000|2022-05-31 08:50:00|606|603.6|606.22|603.82|606.22|603.82|606|603.6|0
1653987010000|2022-05-31 08:50:10|606.11|603.71|606.57|604.17|606.68|604.28|606.11|603.71|0
1653987020000|2022-05-31 08:50:20|606.68|604.28|606.45|604.05|606.68|604.28|606.45|604.05|0
1653987030000|2022-05-31 08:50:30|606|603.6|605.77|603.37|606|603.6|605.77|603.37|0
1653987040000|2022-05-31 08:50:40|605.66|603.26|605.21|602.81|605.66|603.26|605.09|602.69|0
1653987050000|2022-05-31 08:50:50|605.32|602.92|605.54|603.14|605.54|603.14|604.86|602.46|0
1653987060000|2022-05-31 08:51:00|605.43|603.03|605.54|603.14|605.54|603.14|605.43|603.03|0
1653987070000|2022-05-31 08:51:10|605.43|603.03|606.22|603.82|606.22|603.82|605.43|603.03|0
1653987080000|2022-05-31 08:51:20|606.11|603.71|606|603.6|606.11|603.71|606|603.6|0
1653987090000|2022-05-31 08:51:30|606.22|603.82|606|603.6|606.22|603.82|606|603.6|0
1653987100000|2022-05-31 08:51:40|606.22|603.82|605.89|603.49|606.22|603.82|605.77|603.37|0
1653987110000|2022-05-31 08:51:50|605.77|603.37|605.77|603.37|605.77|603.37|605.66|603.26|0
1653987120000|2022-05-31 08:52:00|605.89|603.49|605.89|603.49|605.89|603.49|605.77|603.37|0
1653987130000|2022-05-31 08:52:10|605.77|603.37|605.54|603.14|605.77|603.37|605.54|603.14|0
1653987140000|2022-05-31 08:52:20|606|603.6|606.11|603.71|606.11|603.71|606|603.6|0
1653987150000|2022-05-31 08:52:30|606.22|603.82|605.77|603.37|606.22|603.82|605.77|603.37|0
1653987160000|2022-05-31 08:52:40|605.89|603.49|606|603.6|606|603.6|605.77|603.37|0
1653987170000|2022-05-31 08:52:50|606.11|603.71|606|603.6|606.11|603.71|606|603.6|0
1653987180000|2022-05-31 08:53:00|605.89|603.49|606|603.6|606|603.6|605.89|603.49|0
1653987190000|2022-05-31 08:53:10|606.45|604.05|606.79|604.39|606.79|604.39|606.34|603.94|0
1653987200000|2022-05-31 08:53:20|606.9|604.5|606.79|604.39|606.9|604.5|606.68|604.28|0
1653987210000|2022-05-31 08:53:30|606.68|604.28|606.9|604.5|606.9|604.5|606.68|604.28|0
1653987220000|2022-05-31 08:53:40|607.02|604.62|606.9|604.5|607.02|604.62|606.9|604.5|0
1653987230000|2022-05-31 08:53:50|606.68|604.28|606.68|604.28|606.68|604.28|606.68|604.28|0
1653987240000|2022-05-31 08:54:00|606.79|604.39|606.68|604.28|606.79|604.39|606.57|604.17|0
1653987250000|2022-05-31 08:54:10|606.57|604.17|606|603.6|606.57|604.17|606|603.6|0
1653987260000|2022-05-31 08:54:20|605.77|603.37|606.45|604.05|606.45|604.05|605.77|603.37|0
1653987270000|2022-05-31 08:54:30|606.67|604.27|606.22|603.82|606.67|604.27|606.22|603.82|0
1653987280000|2022-05-31 08:54:40|606.45|604.05|606.9|604.5|606.9|604.5|606.45|604.05|0
1653987290000|2022-05-31 08:54:50|606.67|604.27|606.9|604.5|606.9|604.5|606.67|604.27|0
1653987300000|2022-05-31 08:55:00|606.45|604.05|606.45|604.05|606.45|604.05|606.34|603.94|0
1653987310000|2022-05-31 08:55:10|606.22|603.82|605.77|603.37|606.22|603.82|605.21|602.81|0
1653987320000|2022-05-31 08:55:20|605.99|603.59|605.89|603.49|605.99|603.59|605.54|603.14|0
1653987330000|2022-05-31 08:55:30|605.99|603.59|606.22|603.82|606.22|603.82|605.77|603.37|0
1653987340000|2022-05-31 08:55:40|606.11|603.71|606.34|603.94|606.45|604.05|606.11|603.71|0
1653987350000|2022-05-31 08:55:50|606.67|604.27|606.67|604.27|607.13|604.73|606.67|604.27|0
1653987360000|2022-05-31 08:56:00|606.45|604.05|606.45|604.05|606.45|604.05|606.45|604.05|0
1653987370000|2022-05-31 08:56:10|606.57|604.17|606.45|604.05|606.57|604.17|606.45|604.05|0
1653987380000|2022-05-31 08:56:20|606.22|603.82|607.13|604.73|607.13|604.73|606.22|603.82|0
1653987390000|2022-05-31 08:56:30|607.02|604.62|607.02|604.62|607.13|604.73|607.02|604.62|0
1653987400000|2022-05-31 08:56:40|606.9|604.5|607.35|604.95|607.35|604.95|606.9|604.5|0
1653987420000|2022-05-31 08:57:00|607.58|605.18|607.58|605.18|607.7|605.3|607.58|605.18|0
1653987430000|2022-05-31 08:57:10|607.47|605.07|607.47|605.07|607.47|605.07|607.47|605.07|0
1653987440000|2022-05-31 08:57:20|607.35|604.95|607.58|605.18|607.58|605.18|607.35|604.95|0
1653987450000|2022-05-31 08:57:30|607.81|605.41|607.81|605.41|607.81|605.41|607.7|605.3|0
1653987460000|2022-05-31 08:57:40|607.93|605.53|608.03|605.63|608.26|605.86|607.93|605.53|0
1653987470000|2022-05-31 08:57:50|608.26|605.86|608.61|606.21|608.61|606.21|608.26|605.86|0
1653987480000|2022-05-31 08:58:00|608.72|606.32|609.62|607.22|609.74|607.34|608.72|606.32|0
1653987490000|2022-05-31 08:58:10|609.51|607.11|609.51|607.11|609.62|607.22|609.4|607|0
1653987500000|2022-05-31 08:58:20|609.4|607|609.4|607|609.51|607.11|609.4|607|0
1653987510000|2022-05-31 08:58:30|609.62|607.22|609.85|607.45|610.08|607.68|609.62|607.22|0
1653987520000|2022-05-31 08:58:40|609.62|607.22|609.62|607.22|609.74|607.34|609.62|607.22|0
1653987530000|2022-05-31 08:58:50|609.51|607.11|609.4|607|609.51|607.11|609.4|607|0
1653987540000|2022-05-31 08:59:00|608.94|606.54|608.83|606.43|608.94|606.54|608.72|606.32|0
1653987550000|2022-05-31 08:59:10|608.72|606.32|608.38|605.98|608.72|606.32|608.38|605.98|0
1653987560000|2022-05-31 08:59:20|608.94|606.54|609.06|606.66|609.06|606.66|608.94|606.54|0
1653987570000|2022-05-31 08:59:30|608.94|606.54|608.71|606.31|608.94|606.54|608.71|606.31|0
1653987600000|2022-05-31 09:00:00|608.49|606.09|608.71|606.31|608.71|606.31|608.49|606.09|0
1653987610000|2022-05-31 09:00:10|608.83|606.43|609.62|607.22|609.62|607.22|608.83|606.43|0
1653987620000|2022-05-31 09:00:20|609.85|607.45|609.85|607.45|609.85|607.45|609.85|607.45|0
1653987630000|2022-05-31 09:00:30|610.08|607.68|610.76|608.36|610.76|608.36|610.08|607.68|0
1653987640000|2022-05-31 09:00:40|610.99|608.59|611.89|609.49|611.89|609.49|610.88|608.48|0
1653987650000|2022-05-31 09:00:50|612.12|609.72|612.35|609.95|612.35|609.95|611.89|609.49|0
1653987660000|2022-05-31 09:01:00|612.58|610.18|613.26|610.86|613.26|610.86|612.12|609.72|0
1653987670000|2022-05-31 09:01:10|613.71|611.31|613.26|610.86|613.71|611.31|613.26|610.86|0
1653987680000|2022-05-31 09:01:20|613.15|610.75|613.71|611.31|613.71|611.31|613.03|610.63|0
1653987690000|2022-05-31 09:01:30|613.03|610.63|614.4|612|614.4|612|613.03|610.63|0
1653987700000|2022-05-31 09:01:40|614.51|612.11|614.4|612|615.08|612.68|614.4|612|0
1653987710000|2022-05-31 09:01:50|614.39|611.99|613.6|611.2|614.39|611.99|613.6|611.2|0
1653987720000|2022-05-31 09:02:00|613.49|611.09|613.94|611.54|613.94|611.54|613.49|611.09|0
1653987730000|2022-05-31 09:02:10|614.62|612.22|614.17|611.77|614.62|612.22|614.17|611.77|0
1653987740000|2022-05-31 09:02:20|614.62|612.22|615.08|612.68|615.08|612.68|614.62|612.22|0
1653987750000|2022-05-31 09:02:30|615.31|612.91|616.67|614.27|616.67|614.27|615.31|612.91|0
1653987760000|2022-05-31 09:02:40|616.44|614.04|616.44|614.04|616.44|614.04|615.99|613.59|0
1653987770000|2022-05-31 09:02:50|616.79|614.39|616.44|614.04|616.79|614.39|616.44|614.04|0
1653987780000|2022-05-31 09:03:00|615.99|613.59|615.31|612.91|615.99|613.59|615.31|612.91|0
1653987790000|2022-05-31 09:03:10|615.42|613.02|615.53|613.13|615.65|613.25|615.42|613.02|0
1653987800000|2022-05-31 09:03:20|615.65|613.25|616.33|613.93|616.33|613.93|615.53|613.13|0
1653987810000|2022-05-31 09:03:30|616.22|613.82|616.22|613.82|616.44|614.04|616.22|613.82|0
1653987820000|2022-05-31 09:03:40|615.99|613.59|615.3|612.9|616.33|613.93|615.3|612.9|0
1653987830000|2022-05-31 09:03:50|615.53|613.13|615.76|613.36|615.76|613.36|615.53|613.13|0
1653987840000|2022-05-31 09:04:00|615.65|613.25|616.22|613.82|616.22|613.82|615.65|613.25|0
1653987850000|2022-05-31 09:04:10|616.56|614.16|617.13|614.73|617.13|614.73|616.56|614.16|0
1653987860000|2022-05-31 09:04:20|616.9|614.5|616.44|614.04|616.9|614.5|616.44|614.04|0
1653987870000|2022-05-31 09:04:30|616.67|614.27|616.22|613.82|616.67|614.27|616.22|613.82|0
1653987880000|2022-05-31 09:04:40|615.76|613.36|615.76|613.36|615.88|613.48|615.76|613.36|0
1653987890000|2022-05-31 09:04:50|615.53|613.13|615.53|613.13|615.53|613.13|615.3|612.9|0
1653987900000|2022-05-31 09:05:00|615.76|613.36|616.44|614.04|616.44|614.04|615.53|613.13|0
1653987910000|2022-05-31 09:05:10|616.9|614.5|617.13|614.73|617.13|614.73|616.9|614.5|0
1653987920000|2022-05-31 09:05:20|617.35|614.95|617.47|615.07|617.47|615.07|617.13|614.73|0
1653987930000|2022-05-31 09:05:30|617.7|615.3|617.93|615.53|617.93|615.53|617.7|615.3|0
1653987940000|2022-05-31 09:05:40|618.04|615.64|617.81|615.41|618.04|615.64|617.7|615.3|0
1653987950000|2022-05-31 09:05:50|618.04|615.64|617.13|614.73|618.04|615.64|617.13|614.73|0
1653987960000|2022-05-31 09:06:00|617.47|615.07|617.58|615.18|617.81|615.41|617.47|615.07|0
1653987970000|2022-05-31 09:06:10|617.02|614.62|617.35|614.95|617.47|615.07|617.02|614.62|0
1653987980000|2022-05-31 09:06:20|617.58|615.18|617.47|615.07|617.81|615.41|617.47|615.07|0
1653987990000|2022-05-31 09:06:30|617.35|614.95|617.35|614.95|617.35|614.95|617.13|614.73|0
1653988000000|2022-05-31 09:06:40|616.9|614.5|617.02|614.62|617.02|614.62|616.9|614.5|0
1653988010000|2022-05-31 09:06:50|616.9|614.5|617.13|614.73|617.13|614.73|616.9|614.5|0
1653988020000|2022-05-31 09:07:00|616.9|614.5|616.9|614.5|617.02|614.62|616.9|614.5|0
1653988030000|2022-05-31 09:07:10|616.67|614.27|617.02|614.62|617.02|614.62|616.67|614.27|0
1653988040000|2022-05-31 09:07:20|617.24|614.84|617.24|614.84|617.24|614.84|616.9|614.5|0
1653988050000|2022-05-31 09:07:30|617.58|615.18|617.81|615.41|617.81|615.41|617.47|615.07|0
1653988060000|2022-05-31 09:07:40|617.93|615.53|618.95|616.55|618.95|616.55|617.93|615.53|0
1653988070000|2022-05-31 09:07:50|619.07|616.67|617.81|615.41|619.07|616.67|617.81|615.41|0
1653988080000|2022-05-31 09:08:00|618.27|615.87|617.81|615.41|618.27|615.87|617.81|615.41|0
1653988090000|2022-05-31 09:08:10|617.58|615.18|617.7|615.3|617.7|615.3|617.35|614.95|0
1653988100000|2022-05-31 09:08:20|617.58|615.18|617.35|614.95|617.7|615.3|617.35|614.95|0
1653988110000|2022-05-31 09:08:30|617.13|614.73|617.13|614.73|617.35|614.95|617.13|614.73|0
1653988120000|2022-05-31 09:08:40|617.35|614.95|617.58|615.18|617.58|615.18|617.35|614.95|0
1653988130000|2022-05-31 09:08:50|617.35|614.95|617.24|614.84|617.47|615.07|617.24|614.84|0
1653988140000|2022-05-31 09:09:00|617.13|614.73|618.04|615.64|618.04|615.64|617.13|614.73|0
1653988150000|2022-05-31 09:09:10|617.81|615.41|617.81|615.41|617.81|615.41|617.7|615.3|0
1653988160000|2022-05-31 09:09:20|617.58|615.18|617.58|615.18|617.81|615.41|617.58|615.18|0
1653988170000|2022-05-31 09:09:30|618.27|615.87|619.07|616.67|619.07|616.67|618.27|615.87|0
1653988180000|2022-05-31 09:09:40|618.95|616.55|618.95|616.55|618.95|616.55|618.72|616.32|0
1653988190000|2022-05-31 09:09:50|618.84|616.44|619.18|616.78|619.18|616.78|618.84|616.44|0
1653988200000|2022-05-31 09:10:00|619.41|617.01|619.18|616.78|619.41|617.01|619.18|616.78|0
1653988210000|2022-05-31 09:10:10|619.07|616.67|618.95|616.55|619.07|616.67|618.49|616.09|0
1653988220000|2022-05-31 09:10:20|618.72|616.32|619.41|617.01|619.41|617.01|618.72|616.32|0
1653988230000|2022-05-31 09:10:30|618.72|616.32|618.72|616.32|618.95|616.55|618.72|616.32|0
1653988240000|2022-05-31 09:10:40|618.49|616.09|618.49|616.09|618.72|616.32|618.49|616.09|0
1653988250000|2022-05-31 09:10:50|618.26|615.86|619.41|617.01|619.41|617.01|618.26|615.86|0
1653988260000|2022-05-31 09:11:00|619.63|617.23|620.55|618.15|620.55|618.15|619.41|617.01|0
1653988270000|2022-05-31 09:11:10|621.23|618.83|621.23|618.83|621.35|618.95|621|618.6|0
1653988280000|2022-05-31 09:11:20|621.35|618.95|622.37|619.97|622.37|619.97|621.23|618.83|0
1653988290000|2022-05-31 09:11:30|622.14|619.74|622.6|620.2|622.6|620.2|621.69|619.29|0
1653988300000|2022-05-31 09:11:40|622.37|619.97|622.6|620.2|622.83|620.43|622.37|619.97|0
1653988310000|2022-05-31 09:11:50|622.72|620.32|623.06|620.66|623.06|620.66|622.72|620.32|0
1653988320000|2022-05-31 09:12:00|622.95|620.55|623.06|620.66|623.06|620.66|622.95|620.55|0
1653988330000|2022-05-31 09:12:10|622.83|620.43|622.37|619.97|622.83|620.43|622.37|619.97|0
1653988340000|2022-05-31 09:12:20|621.69|619.29|621.35|618.95|621.69|619.29|621.35|618.95|0
1653988350000|2022-05-31 09:12:30|621.69|619.29|622.37|619.97|622.6|620.2|621.35|618.95|0
1653988360000|2022-05-31 09:12:40|622.6|620.2|621.46|619.06|622.83|620.43|621.46|619.06|0
1653988370000|2022-05-31 09:12:50|621.23|618.83|620.89|618.49|621.23|618.83|620.89|618.49|0
1653988380000|2022-05-31 09:13:00|621.23|618.83|620.77|618.37|621.23|618.83|620.77|618.37|0
1653988390000|2022-05-31 09:13:10|619.86|617.46|618.95|616.55|619.86|617.46|618.95|616.55|0
1653988400000|2022-05-31 09:13:20|618.72|616.32|619.4|617|619.86|617.46|618.72|616.32|0
1653988410000|2022-05-31 09:13:30|619.63|617.23|620.09|617.69|620.09|617.69|619.63|617.23|0
1653988420000|2022-05-31 09:13:40|620.66|618.26|620.89|618.49|620.89|618.49|620.55|618.15|0
1653988430000|2022-05-31 09:13:50|621|618.6|621.69|619.29|621.91|619.51|621|618.6|0
1653988440000|2022-05-31 09:14:00|621.58|619.18|621.23|618.83|621.58|619.18|621.23|618.83|0
1653988450000|2022-05-31 09:14:10|621.46|619.06|621.46|619.06|621.46|619.06|621.35|618.95|0
1653988460000|2022-05-31 09:14:20|621.69|619.29|622.14|619.74|622.14|619.74|621.69|619.29|0
1653988470000|2022-05-31 09:14:30|622.03|619.63|622.26|619.86|622.26|619.86|622.03|619.63|0
1653988480000|2022-05-31 09:14:40|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1653988490000|2022-05-31 09:14:50|622.6|620.2|622.72|620.32|622.83|620.43|622.6|620.2|0
1653988500000|2022-05-31 09:15:00|622.6|620.2|623.06|620.66|623.06|620.66|622.6|620.2|0
1653988510000|2022-05-31 09:15:10|623.29|620.89|623.74|621.34|623.74|621.34|623.29|620.89|0
1653988520000|2022-05-31 09:15:20|623.97|621.57|624.09|621.69|624.43|622.03|623.86|621.46|0
1653988530000|2022-05-31 09:15:30|623.97|621.57|623.06|620.66|623.97|621.57|623.06|620.66|0
1653988540000|2022-05-31 09:15:40|623.18|620.78|622.49|620.09|623.18|620.78|622.37|619.97|0
1653988550000|2022-05-31 09:15:50|623.06|620.66|622.6|620.2|623.06|620.66|622.37|619.97|0
1653988560000|2022-05-31 09:16:00|622.37|619.97|622.37|619.97|622.37|619.97|621.91|619.51|0
1653988570000|2022-05-31 09:16:10|622.49|620.09|622.6|620.2|622.72|620.32|622.49|620.09|0
1653988580000|2022-05-31 09:16:20|622.37|619.97|621.91|619.51|622.37|619.97|621.91|619.51|0
1653988590000|2022-05-31 09:16:30|621.8|619.4|621.58|619.18|621.8|619.4|621.58|619.18|0
1653988600000|2022-05-31 09:16:40|621.69|619.29|621.91|619.51|622.37|619.97|621.69|619.29|0
1653988610000|2022-05-31 09:16:50|621.69|619.29|622.37|619.97|622.37|619.97|621.23|618.83|0
1653988620000|2022-05-31 09:17:00|622.03|619.63|622.37|619.97|622.37|619.97|622.03|619.63|0
1653988630000|2022-05-31 09:17:10|622.6|620.2|622.6|620.2|622.6|620.2|622.49|620.09|0
1653988640000|2022-05-31 09:17:20|623.06|620.66|623.18|620.78|623.51|621.11|623.06|620.66|0
1653988650000|2022-05-31 09:17:30|623.06|620.66|623.51|621.11|623.51|621.11|623.06|620.66|0
1653988660000|2022-05-31 09:17:40|623.74|621.34|623.4|621|623.74|621.34|623.28|620.88|0
1653988670000|2022-05-31 09:17:50|623.28|620.88|623.06|620.66|623.4|621|623.06|620.66|0
1653988680000|2022-05-31 09:18:00|623.18|620.78|622.83|620.43|623.28|620.88|622.83|620.43|0
1653988690000|2022-05-31 09:18:10|622.6|620.2|622.83|620.43|622.83|620.43|622.6|620.2|0
1653988700000|2022-05-31 09:18:20|623.06|620.66|623.17|620.77|623.28|620.88|622.72|620.32|0
1653988710000|2022-05-31 09:18:30|623.28|620.88|622.83|620.43|623.28|620.88|622.83|620.43|0
1653988720000|2022-05-31 09:18:40|622.95|620.55|622.49|620.09|622.95|620.55|622.49|620.09|0
1653988730000|2022-05-31 09:18:50|622.37|619.97|622.37|619.97|622.37|619.97|622.26|619.86|0
1653988740000|2022-05-31 09:19:00|622.6|620.2|622.49|620.09|622.6|620.2|622.37|619.97|0
1653988750000|2022-05-31 09:19:10|622.37|619.97|621.91|619.51|622.37|619.97|621.91|619.51|0
1653988760000|2022-05-31 09:19:20|622.37|619.97|622.26|619.86|622.37|619.97|622.14|619.74|0
1653988770000|2022-05-31 09:19:30|622.37|619.97|622.26|619.86|622.37|619.97|622.26|619.86|0
1653988780000|2022-05-31 09:19:40|622.37|619.97|622.37|619.97|622.37|619.97|622.37|619.97|0
1653988790000|2022-05-31 09:19:50|622.26|619.86|622.26|619.86|622.26|619.86|622.26|619.86|0
1653988800000|2022-05-31 09:20:00|622.37|619.97|622.14|619.74|622.37|619.97|622.03|619.63|0
1653988810000|2022-05-31 09:20:10|621.91|619.51|621.8|619.4|621.91|619.51|621.8|619.4|0
1653988820000|2022-05-31 09:20:20|621.69|619.29|621.35|618.95|621.69|619.29|621.35|618.95|0
1653988830000|2022-05-31 09:20:30|621.46|619.06|621.46|619.06|621.69|619.29|621.46|619.06|0
1653988840000|2022-05-31 09:20:40|621.69|619.29|621.58|619.18|621.69|619.29|621.58|619.18|0
1653988850000|2022-05-31 09:20:50|621.69|619.29|621.46|619.06|621.69|619.29|621.23|618.83|0
1653988860000|2022-05-31 09:21:00|621.23|618.83|621.35|618.95|621.46|619.06|621.23|618.83|0
1653988870000|2022-05-31 09:21:10|621.12|618.72|621.23|618.83|621.23|618.83|621.12|618.72|0
1653988880000|2022-05-31 09:21:20|621|618.6|621|618.6|621.12|618.72|621|618.6|0
1653988890000|2022-05-31 09:21:30|620.54|618.14|619.86|617.46|620.54|618.14|619.86|617.46|0
1653988900000|2022-05-31 09:21:40|619.75|617.35|619.63|617.23|619.86|617.46|619.63|617.23|0
1653988910000|2022-05-31 09:21:50|619.86|617.46|619.63|617.23|619.86|617.46|619.63|617.23|0
1653988920000|2022-05-31 09:22:00|619.52|617.12|619.17|616.77|619.52|617.12|619.07|616.67|0
1653988930000|2022-05-31 09:22:10|618.38|615.98|618.72|616.32|618.72|616.32|618.38|615.98|0
1653988940000|2022-05-31 09:22:20|618.95|616.55|618.95|616.55|618.95|616.55|618.72|616.32|0
1653988950000|2022-05-31 09:22:30|618.72|616.32|618.49|616.09|618.72|616.32|618.49|616.09|0
1653988960000|2022-05-31 09:22:40|618.26|615.86|618.49|616.09|618.95|616.55|618.26|615.86|0
1653988970000|2022-05-31 09:22:50|618.26|615.86|621.23|618.83|621.23|618.83|618.26|615.86|0
1653988980000|2022-05-31 09:23:00|621.68|619.28|623.28|620.88|623.28|620.88|621.68|619.28|0
1653988990000|2022-05-31 09:23:10|623.51|621.11|623.51|621.11|623.74|621.34|623.51|621.11|0
1653989000000|2022-05-31 09:23:20|623.28|620.88|623.51|621.11|623.74|621.34|623.28|620.88|0
1653989010000|2022-05-31 09:23:30|623.74|621.34|625.11|622.71|625.11|622.71|623.74|621.34|0
1653989020000|2022-05-31 09:23:40|625.57|623.17|625.69|623.29|626.03|623.63|625.57|623.17|0
1653989030000|2022-05-31 09:23:50|625.57|623.17|626.15|623.75|626.26|623.86|625.57|623.17|0
1653989040000|2022-05-31 09:24:00|626.03|623.63|625.34|622.94|626.03|623.63|625.34|622.94|0
1653989050000|2022-05-31 09:24:10|625.8|623.4|626.26|623.86|626.26|623.86|625.8|623.4|0
1653989060000|2022-05-31 09:24:20|626.49|624.09|627.06|624.66|627.06|624.66|626.49|624.09|0
1653989070000|2022-05-31 09:24:30|626.94|624.54|626.49|624.09|626.94|624.54|626.49|624.09|0
1653989080000|2022-05-31 09:24:40|626.48|624.08|627.86|625.46|627.86|625.46|626.26|623.86|0
1653989090000|2022-05-31 09:24:50|627.75|625.35|628.09|625.69|628.09|625.69|627.75|625.35|0
1653989100000|2022-05-31 09:25:00|628.32|625.92|627.98|625.58|628.32|625.92|627.98|625.58|0
1653989110000|2022-05-31 09:25:10|627.63|625.23|626.71|624.31|627.63|625.23|626.71|624.31|0
1653989120000|2022-05-31 09:25:20|626.94|624.54|627.29|624.89|627.29|624.89|626.94|624.54|0
1653989130000|2022-05-31 09:25:30|627.4|625|627.4|625|627.4|625|627.4|625|0
1653989140000|2022-05-31 09:25:40|627.17|624.77|627.4|625|627.4|625|626.94|624.54|0
1653989150000|2022-05-31 09:25:50|627.86|625.46|627.17|624.77|627.86|625.46|627.17|624.77|0
1653989160000|2022-05-31 09:26:00|626.94|624.54|627.4|625|627.4|625|626.94|624.54|0
1653989170000|2022-05-31 09:26:10|627.75|625.35|627.17|624.77|627.75|625.35|627.17|624.77|0
1653989180000|2022-05-31 09:26:20|626.94|624.54|626.71|624.31|626.94|624.54|626.71|624.31|0
1653989190000|2022-05-31 09:26:30|626.48|624.08|626.94|624.54|626.94|624.54|626.48|624.08|0
1653989200000|2022-05-31 09:26:40|626.71|624.31|626.94|624.54|626.94|624.54|626.6|624.2|0
1653989210000|2022-05-31 09:26:50|626.48|624.08|626.26|623.86|626.48|624.08|626.26|623.86|0
1653989220000|2022-05-31 09:27:00|626.03|623.63|626.03|623.63|626.15|623.75|626.03|623.63|0
1653989230000|2022-05-31 09:27:10|625.8|623.4|625|622.6|625.8|623.4|625|622.6|0
1653989240000|2022-05-31 09:27:20|624.88|622.48|625.57|623.17|625.57|623.17|624.88|622.48|0
1653989250000|2022-05-31 09:27:30|625.46|623.06|625.11|622.71|625.46|623.06|625.11|622.71|0
1653989260000|2022-05-31 09:27:40|625|622.6|624.43|622.03|625|622.6|624.43|622.03|0
1653989270000|2022-05-31 09:27:50|624.54|622.14|624.43|622.03|624.65|622.25|624.43|622.03|0
1653989280000|2022-05-31 09:28:00|624.65|622.25|624.43|622.03|624.65|622.25|624.43|622.03|0
1653989290000|2022-05-31 09:28:10|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1653989300000|2022-05-31 09:28:20|624.54|622.14|625.23|622.83|625.34|622.94|624.43|622.03|0
1653989310000|2022-05-31 09:28:30|625.11|622.71|625.23|622.83|625.34|622.94|625.11|622.71|0
1653989320000|2022-05-31 09:28:40|625.34|622.94|625.57|623.17|625.8|623.4|625.34|622.94|0
1653989330000|2022-05-31 09:28:50|625.8|623.4|625.46|623.06|625.8|623.4|625.46|623.06|0
1653989340000|2022-05-31 09:29:00|625.23|622.83|625.57|623.17|625.57|623.17|625.11|622.71|0
1653989350000|2022-05-31 09:29:10|625.8|623.4|625.57|623.17|625.8|623.4|625.57|623.17|0
1653989360000|2022-05-31 09:29:20|625.11|622.71|625.11|622.71|625.11|622.71|625.11|622.71|0
1653989370000|2022-05-31 09:29:30|624.77|622.37|623.86|621.46|624.77|622.37|623.86|621.46|0
1653989380000|2022-05-31 09:29:40|623.97|621.57|623.97|621.57|623.97|621.57|623.74|621.34|0
1653989390000|2022-05-31 09:29:50|623.74|621.34|623.51|621.11|623.74|621.34|623.05|620.65|0
1653989400000|2022-05-31 09:30:00|623.28|620.88|623.51|621.11|623.74|621.34|623.28|620.88|0
1653989410000|2022-05-31 09:30:10|623.97|621.57|623.97|621.57|624.09|621.69|623.97|621.57|0
1653989420000|2022-05-31 09:30:20|623.86|621.46|623.28|620.88|623.86|621.46|623.28|620.88|0
1653989430000|2022-05-31 09:30:30|622.83|620.43|622.6|620.2|622.83|620.43|622.6|620.2|0
1653989440000|2022-05-31 09:30:40|622.26|619.86|622.03|619.63|622.37|619.97|621.91|619.51|0
1653989450000|2022-05-31 09:30:50|621.91|619.51|621.68|619.28|621.91|619.51|621.57|619.17|0
1653989460000|2022-05-31 09:31:00|621.91|619.51|622.14|619.74|622.14|619.74|621.91|619.51|0
1653989470000|2022-05-31 09:31:10|621.91|619.51|622.03|619.63|622.03|619.63|621.68|619.28|0
1653989480000|2022-05-31 09:31:20|622.14|619.74|622.49|620.09|622.49|620.09|622.14|619.74|0
1653989490000|2022-05-31 09:31:30|622.6|620.2|622.26|619.86|622.6|620.2|622.14|619.74|0
1653989500000|2022-05-31 09:31:40|622.14|619.74|622.83|620.43|622.83|620.43|622.14|619.74|0
1653989510000|2022-05-31 09:31:50|622.6|620.2|623.05|620.65|623.05|620.65|622.6|620.2|0
1653989520000|2022-05-31 09:32:00|623.28|620.88|623.05|620.65|623.28|620.88|623.05|620.65|0
1653989530000|2022-05-31 09:32:10|623.28|620.88|624.2|621.8|624.2|621.8|623.28|620.88|0
1653989540000|2022-05-31 09:32:20|624.42|622.02|624.54|622.14|624.54|622.14|624.42|622.02|0
1653989550000|2022-05-31 09:32:30|624.42|622.02|624.54|622.14|624.54|622.14|624.2|621.8|0
1653989560000|2022-05-31 09:32:40|624.88|622.48|623.86|621.46|624.88|622.48|623.86|621.46|0
1653989570000|2022-05-31 09:32:50|623.74|621.34|623.51|621.11|623.74|621.34|623.28|620.88|0
1653989580000|2022-05-31 09:33:00|623.28|620.88|623.74|621.34|623.74|621.34|623.28|620.88|0
1653989590000|2022-05-31 09:33:10|623.97|621.57|624.2|621.8|624.2|621.8|623.97|621.57|0
1653989600000|2022-05-31 09:33:20|623.86|621.46|623.97|621.57|623.97|621.57|623.74|621.34|0
1653989610000|2022-05-31 09:33:30|623.86|621.46|623.74|621.34|623.86|621.46|623.74|621.34|0
1653989620000|2022-05-31 09:33:40|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1653989630000|2022-05-31 09:33:50|623.74|621.34|624.2|621.8|624.54|622.14|623.74|621.34|0
1653989640000|2022-05-31 09:34:00|624.65|622.25|625.57|623.17|625.69|623.29|624.65|622.25|0
1653989650000|2022-05-31 09:34:10|625.8|623.4|626.14|623.74|626.25|623.85|625.8|623.4|0
1653989660000|2022-05-31 09:34:20|626.48|624.08|626.25|623.85|626.71|624.31|626.25|623.85|0
1653989670000|2022-05-31 09:34:30|626.37|623.97|626.25|623.85|626.37|623.97|626.25|623.85|0
1653989680000|2022-05-31 09:34:40|626.03|623.63|626.94|624.54|626.94|624.54|626.03|623.63|0
1653989690000|2022-05-31 09:34:50|627.75|625.35|627.17|624.77|627.75|625.35|626.94|624.54|0
1653989700000|2022-05-31 09:35:00|627.52|625.12|627.17|624.77|627.52|625.12|627.17|624.77|0
1653989710000|2022-05-31 09:35:10|627.29|624.89|626.94|624.54|627.29|624.89|626.94|624.54|0
1653989720000|2022-05-31 09:35:20|627.06|624.66|628.09|625.69|628.09|625.69|627.06|624.66|0
1653989730000|2022-05-31 09:35:30|629.46|627.06|630.38|627.98|630.38|627.98|629.46|627.06|0
1653989740000|2022-05-31 09:35:40|630.5|628.1|630.95|628.55|630.95|628.55|630.5|628.1|0
1653989750000|2022-05-31 09:35:50|630.61|628.21|631.06|628.66|631.06|628.66|630.61|628.21|0
1653989760000|2022-05-31 09:36:00|630.38|627.98|630.38|627.98|630.61|628.21|630.38|627.98|0
1653989770000|2022-05-31 09:36:10|630.84|628.44|630.38|627.98|630.84|628.44|630.38|627.98|0
1653989780000|2022-05-31 09:36:20|630.5|628.1|631.29|628.89|631.29|628.89|630.15|627.75|0
1653989790000|2022-05-31 09:36:30|632.21|629.81|632.21|629.81|632.21|629.81|631.75|629.35|0
1653989800000|2022-05-31 09:36:40|631.29|628.89|630.84|628.44|631.29|628.89|630.84|628.44|0
1653989810000|2022-05-31 09:36:50|630.15|627.75|629|626.6|630.15|627.75|629|626.6|0
1653989820000|2022-05-31 09:37:00|631.06|628.66|631.29|628.89|631.29|628.89|631.06|628.66|0
1653989830000|2022-05-31 09:37:10|631.64|629.24|631.75|629.35|631.75|629.35|631.41|629.01|0
1653989840000|2022-05-31 09:37:20|632.21|629.81|631.98|629.58|632.33|629.93|631.98|629.58|0
1653989850000|2022-05-31 09:37:30|632.1|629.7|632.56|630.16|632.56|630.16|632.1|629.7|0
1653989860000|2022-05-31 09:37:40|632.67|630.27|631.98|629.58|632.67|630.27|631.98|629.58|0
1653989870000|2022-05-31 09:37:50|631.52|629.12|631.52|629.12|631.75|629.35|631.52|629.12|0
1653989880000|2022-05-31 09:38:00|631.06|628.66|631.52|629.12|631.75|629.35|631.06|628.66|0
1653989890000|2022-05-31 09:38:10|630.95|628.55|630.83|628.43|630.95|628.55|630.83|628.43|0
1653989900000|2022-05-31 09:38:20|631.06|628.66|631.75|629.35|631.75|629.35|631.06|628.66|0
1653989910000|2022-05-31 09:38:30|632.21|629.81|632.33|629.93|632.33|629.93|631.98|629.58|0
1653989920000|2022-05-31 09:38:40|632.9|630.5|634.74|632.34|634.74|632.34|632.9|630.5|0
1653989930000|2022-05-31 09:38:50|634.51|632.11|634.97|632.57|634.97|632.57|634.51|632.11|0
1653989940000|2022-05-31 09:39:00|635.32|632.92|634.97|632.57|635.43|633.03|634.97|632.57|0
1653989950000|2022-05-31 09:39:10|634.74|632.34|633.94|631.54|634.74|632.34|633.94|631.54|0
1653989960000|2022-05-31 09:39:20|633.13|630.73|632.33|629.93|633.13|630.73|632.33|629.93|0
1653989970000|2022-05-31 09:39:30|631.98|629.58|633.59|631.19|633.59|631.19|631.52|629.12|0
1653989980000|2022-05-31 09:39:40|634.05|631.65|635.2|632.8|635.2|632.8|634.05|631.65|0
1653989990000|2022-05-31 09:39:50|634.97|632.57|634.97|632.57|634.97|632.57|634.97|632.57|0
1653990000000|2022-05-31 09:40:00|634.74|632.34|633.13|630.73|634.74|632.34|633.13|630.73|0
1653990010000|2022-05-31 09:40:10|633.36|630.96|634.51|632.11|634.51|632.11|633.36|630.96|0
1653990020000|2022-05-31 09:40:20|634.74|632.34|635.66|633.26|635.66|633.26|634.74|632.34|0
1653990030000|2022-05-31 09:40:30|636.11|633.71|636.69|634.29|636.69|634.29|636.11|633.71|0
1653990040000|2022-05-31 09:40:40|636.57|634.17|636.57|634.17|636.57|634.17|636.34|633.94|0
1653990050000|2022-05-31 09:40:50|636.34|633.94|636.57|634.17|636.8|634.4|636.34|633.94|0
1653990060000|2022-05-31 09:41:00|635.2|632.8|636.34|633.94|636.34|633.94|635.2|632.8|0
1653990070000|2022-05-31 09:41:10|636.57|634.17|637.03|634.63|637.03|634.63|636.57|634.17|0
1653990080000|2022-05-31 09:41:20|636.57|634.17|636.34|633.94|636.92|634.52|636.34|633.94|0
1653990090000|2022-05-31 09:41:30|635.54|633.14|635.66|633.26|636.34|633.94|635.54|633.14|0
1653990100000|2022-05-31 09:41:40|635.2|632.8|635.09|632.69|635.2|632.8|634.74|632.34|0
1653990110000|2022-05-31 09:41:50|634.97|632.57|634.51|632.11|634.97|632.57|634.51|632.11|0
1653990120000|2022-05-31 09:42:00|635.09|632.69|635.88|633.48|635.88|633.48|635.09|632.69|0
1653990130000|2022-05-31 09:42:10|636.11|633.71|636.57|634.17|636.57|634.17|636.11|633.71|0
1653990140000|2022-05-31 09:42:20|637.03|634.63|637.38|634.98|637.38|634.98|637.03|634.63|0
1653990150000|2022-05-31 09:42:30|637.72|635.32|639.68|637.28|639.68|637.28|637.72|635.32|0
1653990160000|2022-05-31 09:42:40|639.57|637.17|639.33|636.93|639.57|637.17|639.1|636.7|0
1653990170000|2022-05-31 09:42:50|638.64|636.24|638.99|636.59|638.99|636.59|637.72|635.32|0
1653990180000|2022-05-31 09:43:00|639.56|637.16|638.41|636.01|639.56|637.16|638.41|636.01|0
1653990190000|2022-05-31 09:43:10|638.18|635.78|637.26|634.86|638.87|636.47|637.26|634.86|0
1653990200000|2022-05-31 09:43:20|637.72|635.32|636.69|634.29|637.72|635.32|636.69|634.29|0
1653990210000|2022-05-31 09:43:30|637.15|634.75|638.18|635.78|638.18|635.78|637.03|634.63|0
1653990220000|2022-05-31 09:43:40|638.76|636.36|638.18|635.78|638.76|636.36|638.18|635.78|0
1653990230000|2022-05-31 09:43:50|638.41|636.01|637.72|635.32|638.41|636.01|637.72|635.32|0
1653990240000|2022-05-31 09:44:00|638.18|635.78|638.3|635.9|638.3|635.9|638.18|635.78|0
1653990250000|2022-05-31 09:44:10|637.72|635.32|637.95|635.55|638.07|635.67|637.72|635.32|0
1653990260000|2022-05-31 09:44:20|638.18|635.78|638.41|636.01|638.41|636.01|638.18|635.78|0
1653990270000|2022-05-31 09:44:30|637.95|635.55|637.49|635.09|637.95|635.55|637.49|635.09|0
1653990280000|2022-05-31 09:44:40|637.26|634.86|637.26|634.86|637.38|634.98|637.26|634.86|0
1653990290000|2022-05-31 09:44:50|637.03|634.63|637.26|634.86|637.26|634.86|637.03|634.63|0
1653990300000|2022-05-31 09:45:00|637.72|635.32|637.38|634.98|637.72|635.32|637.38|634.98|0
1653990310000|2022-05-31 09:45:10|636.69|634.29|636.34|633.94|636.69|634.29|635.88|633.48|0
1653990320000|2022-05-31 09:45:20|636.57|634.17|635.65|633.25|636.57|634.17|635.65|633.25|0
1653990330000|2022-05-31 09:45:30|635.31|632.91|635.19|632.79|635.31|632.91|635.19|632.79|0
1653990340000|2022-05-31 09:45:40|635.42|633.02|634.74|632.34|635.42|633.02|634.62|632.22|0
1653990350000|2022-05-31 09:45:50|634.51|632.11|634.85|632.45|634.85|632.45|634.4|632|0
1653990360000|2022-05-31 09:46:00|634.51|632.11|634.51|632.11|634.62|632.22|634.51|632.11|0
1653990370000|2022-05-31 09:46:10|634.62|632.22|634.74|632.34|634.74|632.34|634.51|632.11|0
1653990380000|2022-05-31 09:46:20|634.28|631.88|633.59|631.19|634.28|631.88|633.59|631.19|0
1653990390000|2022-05-31 09:46:30|633.82|631.42|632.9|630.5|633.82|631.42|632.9|630.5|0
1653990400000|2022-05-31 09:46:40|632.79|630.39|633.36|630.96|633.82|631.42|632.79|630.39|0
1653990410000|2022-05-31 09:46:50|633.82|631.42|633.82|631.42|633.82|631.42|633.82|631.42|0
1653990420000|2022-05-31 09:47:00|633.71|631.31|633.13|630.73|633.71|631.31|633.13|630.73|0
1653990430000|2022-05-31 09:47:10|632.9|630.5|632.44|630.04|632.9|630.5|632.21|629.81|0
1653990440000|2022-05-31 09:47:20|632.21|629.81|632.9|630.5|632.9|630.5|632.21|629.81|0
1653990450000|2022-05-31 09:47:30|633.48|631.08|632.67|630.27|633.48|631.08|632.67|630.27|0
1653990460000|2022-05-31 09:47:40|632.9|630.5|633.82|631.42|634.05|631.65|632.9|630.5|0
1653990470000|2022-05-31 09:47:50|634.05|631.65|633.59|631.19|634.05|631.65|633.59|631.19|0
1653990480000|2022-05-31 09:48:00|633.36|630.96|634.05|631.65|634.05|631.65|633.36|630.96|0
1653990490000|2022-05-31 09:48:10|634.28|631.88|634.51|632.11|634.51|632.11|633.82|631.42|0
1653990500000|2022-05-31 09:48:20|634.28|631.88|635.42|633.02|635.42|633.02|634.28|631.88|0
1653990510000|2022-05-31 09:48:30|635.19|632.79|635.19|632.79|635.42|633.02|635.19|632.79|0
1653990520000|2022-05-31 09:48:40|635.42|633.02|635.65|633.25|635.65|633.25|635.31|632.91|0
1653990530000|2022-05-31 09:48:50|635.88|633.48|636.34|633.94|636.34|633.94|635.88|633.48|0
1653990540000|2022-05-31 09:49:00|636.23|633.83|636.11|633.71|636.23|633.83|635.88|633.48|0
1653990550000|2022-05-31 09:49:10|635.65|633.25|635.19|632.79|635.65|633.25|634.96|632.56|0
1653990560000|2022-05-31 09:49:20|634.96|632.56|635.88|633.48|635.88|633.48|634.96|632.56|0
1653990570000|2022-05-31 09:49:30|635.65|633.25|635.42|633.02|635.88|633.48|635.42|633.02|0
1653990580000|2022-05-31 09:49:40|635.19|632.79|635.19|632.79|635.19|632.79|634.73|632.33|0
1653990590000|2022-05-31 09:49:50|634.96|632.56|635.19|632.79|635.19|632.79|634.96|632.56|0
1653990600000|2022-05-31 09:50:00|635.42|633.02|635.19|632.79|635.65|633.25|635.19|632.79|0
1653990610000|2022-05-31 09:50:10|634.96|632.56|634.73|632.33|634.96|632.56|634.73|632.33|0
1653990620000|2022-05-31 09:50:20|634.27|631.87|634.16|631.76|634.27|631.87|634.05|631.65|0
1653990630000|2022-05-31 09:50:30|634.5|632.1|634.27|631.87|634.5|632.1|634.27|631.87|0
1653990640000|2022-05-31 09:50:40|634.39|631.99|634.5|632.1|634.5|632.1|634.39|631.99|0
1653990650000|2022-05-31 09:50:50|634.73|632.33|634.96|632.56|634.96|632.56|634.5|632.1|0
1653990660000|2022-05-31 09:51:00|634.5|632.1|635.19|632.79|635.42|633.02|634.5|632.1|0
1653990670000|2022-05-31 09:51:10|634.73|632.33|634.73|632.33|634.73|632.33|634.73|632.33|0
1653990680000|2022-05-31 09:51:20|635.65|633.25|635.42|633.02|635.65|633.25|635.42|633.02|0
1653990690000|2022-05-31 09:51:30|635.65|633.25|635.65|633.25|635.65|633.25|635.65|633.25|0
1653990700000|2022-05-31 09:51:40|635.88|633.48|635.65|633.25|635.88|633.48|635.65|633.25|0
1653990710000|2022-05-31 09:51:50|635.42|633.02|635.19|632.79|635.42|633.02|635.19|632.79|0
1653990720000|2022-05-31 09:52:00|635.42|633.02|635.88|633.48|635.88|633.48|635.42|633.02|0
1653990730000|2022-05-31 09:52:10|636.57|634.17|635.42|633.02|636.57|634.17|635.42|633.02|0
1653990740000|2022-05-31 09:52:20|635.31|632.91|635.08|632.68|635.31|632.91|635.08|632.68|0
1653990750000|2022-05-31 09:52:30|634.96|632.56|634.96|632.56|635.19|632.79|634.96|632.56|0
1653990760000|2022-05-31 09:52:40|635.42|633.02|635.42|633.02|635.42|633.02|635.31|632.91|0
1653990770000|2022-05-31 09:52:50|635.54|633.14|635.65|633.25|635.88|633.48|635.54|633.14|0
1653990780000|2022-05-31 09:53:00|634.96|632.56|635.19|632.79|635.42|633.02|634.96|632.56|0
1653990790000|2022-05-31 09:53:10|634.73|632.33|634.96|632.56|634.96|632.56|634.73|632.33|0
1653990800000|2022-05-31 09:53:20|634.73|632.33|634.16|631.76|634.73|632.33|634.16|631.76|0
1653990810000|2022-05-31 09:53:30|634.73|632.33|635.19|632.79|635.19|632.79|634.5|632.1|0
1653990820000|2022-05-31 09:53:40|635.88|633.48|635.77|633.37|635.88|633.48|635.65|633.25|0
1653990830000|2022-05-31 09:53:50|635.88|633.48|635.19|632.79|635.88|633.48|635.19|632.79|0
1653990840000|2022-05-31 09:54:00|635.08|632.68|634.04|631.64|635.08|632.68|634.04|631.64|0
1653990850000|2022-05-31 09:54:10|633.81|631.41|634.27|631.87|634.27|631.87|633.81|631.41|0
1653990860000|2022-05-31 09:54:20|634.62|632.22|634.27|631.87|634.62|632.22|634.27|631.87|0
1653990870000|2022-05-31 09:54:30|634.73|632.33|634.5|632.1|634.73|632.33|634.5|632.1|0
1653990880000|2022-05-31 09:54:40|634.04|631.64|634.73|632.33|634.73|632.33|634.04|631.64|0
1653990890000|2022-05-31 09:54:50|634.5|632.1|634.96|632.56|634.96|632.56|634.5|632.1|0
1653990900000|2022-05-31 09:55:00|635.19|632.79|635.19|632.79|635.54|633.14|635.19|632.79|0
1653990910000|2022-05-31 09:55:10|634.73|632.33|634.5|632.1|634.73|632.33|634.5|632.1|0
1653990920000|2022-05-31 09:55:20|634.39|631.99|634.04|631.64|634.39|631.99|633.93|631.53|0
1653990930000|2022-05-31 09:55:30|633.93|631.53|634.04|631.64|634.04|631.64|633.81|631.41|0
1653990940000|2022-05-31 09:55:40|633.59|631.19|633.25|630.85|634.04|631.64|633.25|630.85|0
1653990950000|2022-05-31 09:55:50|633.36|630.96|632.9|630.5|633.36|630.96|632.9|630.5|0
1653990960000|2022-05-31 09:56:00|633.02|630.62|632.44|630.04|633.02|630.62|632.44|630.04|0
1653990970000|2022-05-31 09:56:10|632.56|630.16|632.67|630.27|632.79|630.39|632.56|630.16|0
1653990980000|2022-05-31 09:56:20|632.9|630.5|632.67|630.27|632.9|630.5|632.67|630.27|0
1653990990000|2022-05-31 09:56:30|632.9|630.5|633.36|630.96|633.36|630.96|632.33|629.93|0
1653991000000|2022-05-31 09:56:40|633.58|631.18|634.27|631.87|634.27|631.87|633.47|631.07|0
1653991010000|2022-05-31 09:56:50|634.39|631.99|633.58|631.18|634.39|631.99|633.58|631.18|0
1653991020000|2022-05-31 09:57:00|633.36|630.96|633.81|631.41|634.16|631.76|633.36|630.96|0
1653991030000|2022-05-31 09:57:10|633.93|631.53|633.93|631.53|633.93|631.53|633.93|631.53|0
1653991040000|2022-05-31 09:57:20|634.04|631.64|634.27|631.87|634.39|631.99|634.04|631.64|0
1653991050000|2022-05-31 09:57:30|634.16|631.76|634.16|631.76|634.27|631.87|633.93|631.53|0
1653991060000|2022-05-31 09:57:40|634.5|632.1|635.42|633.02|635.42|633.02|634.5|632.1|0
1653991070000|2022-05-31 09:57:50|634.73|632.33|635.42|633.02|635.42|633.02|634.73|632.33|0
1653991080000|2022-05-31 09:58:00|635.19|632.79|634.5|632.1|635.19|632.79|634.5|632.1|0
1653991090000|2022-05-31 09:58:10|634.62|632.22|633.81|631.41|634.62|632.22|633.81|631.41|0
1653991100000|2022-05-31 09:58:20|633.58|631.18|633.58|631.18|633.7|631.3|633.58|631.18|0
1653991110000|2022-05-31 09:58:30|633.7|631.3|633.35|630.95|633.7|631.3|633.35|630.95|0
1653991120000|2022-05-31 09:58:40|633.02|630.62|633.47|631.07|633.47|631.07|633.02|630.62|0
1653991130000|2022-05-31 09:58:50|633.35|630.95|634.04|631.64|634.04|631.64|633.35|630.95|0
1653991140000|2022-05-31 09:59:00|633.81|631.41|633.58|631.18|633.81|631.41|632.9|630.5|0
1653991150000|2022-05-31 09:59:10|633.7|631.3|633.13|630.73|633.7|631.3|633.13|630.73|0
1653991160000|2022-05-31 09:59:20|633.01|630.61|632.79|630.39|633.01|630.61|632.79|630.39|0
1653991170000|2022-05-31 09:59:30|632.9|630.5|632.44|630.04|632.9|630.5|632.44|630.04|0
1653991180000|2022-05-31 09:59:40|633.58|631.18|633.58|631.18|633.7|631.3|633.58|631.18|0
1653991190000|2022-05-31 09:59:50|633.81|631.41|633.35|630.95|633.81|631.41|633.35|630.95|0
1653991200000|2022-05-31 10:00:00|633.58|631.18|634.27|631.87|634.27|631.87|633.58|631.18|0
1653991210000|2022-05-31 10:00:10|634.04|631.64|634.16|631.76|634.39|631.99|634.04|631.64|0
1653991220000|2022-05-31 10:00:20|634.5|632.1|634.27|631.87|634.5|632.1|634.27|631.87|0
1653991230000|2022-05-31 10:00:30|634.16|631.76|634.04|631.64|634.27|631.87|634.04|631.64|0
1653991250000|2022-05-31 10:00:50|634.62|632.22|635.19|632.79|635.19|632.79|634.5|632.1|0
1653991260000|2022-05-31 10:01:00|635.08|632.68|635.31|632.91|635.42|633.02|635.08|632.68|0
1653991270000|2022-05-31 10:01:10|635.08|632.68|634.96|632.56|635.31|632.91|634.96|632.56|0
1653991280000|2022-05-31 10:01:20|634.62|632.22|633.47|631.07|634.62|632.22|633.47|631.07|0
1653991290000|2022-05-31 10:01:30|633.24|630.84|633.01|630.61|633.24|630.84|633.01|630.61|0
1653991300000|2022-05-31 10:01:40|633.35|630.95|634.27|631.87|634.27|631.87|633.24|630.84|0
1653991310000|2022-05-31 10:01:50|634.5|632.1|634.27|631.87|634.73|632.33|634.27|631.87|0
1653991320000|2022-05-31 10:02:00|634.62|632.22|634.27|631.87|634.62|632.22|634.16|631.76|0
1653991330000|2022-05-31 10:02:10|634.5|632.1|634.27|631.87|634.5|632.1|634.27|631.87|0
1653991340000|2022-05-31 10:02:20|634.04|631.64|634.16|631.76|634.27|631.87|634.04|631.64|0
1653991350000|2022-05-31 10:02:30|633.81|631.41|634.04|631.64|634.04|631.64|633.58|631.18|0
1653991360000|2022-05-31 10:02:40|634.16|631.76|634.27|631.87|634.27|631.87|634.04|631.64|0
1653991370000|2022-05-31 10:02:50|634.5|632.1|634.04|631.64|634.5|632.1|634.04|631.64|0
1653991380000|2022-05-31 10:03:00|633.81|631.41|634.16|631.76|634.16|631.76|633.81|631.41|0
1653991390000|2022-05-31 10:03:10|634.27|631.87|635.65|633.25|635.65|633.25|634.27|631.87|0
1653991400000|2022-05-31 10:03:20|635.54|633.14|635.88|633.48|635.88|633.48|635.54|633.14|0
1653991410000|2022-05-31 10:03:30|636|633.6|636|633.6|636|633.6|636|633.6|0
1653991420000|2022-05-31 10:03:40|635.65|633.25|634.73|632.33|635.65|633.25|634.73|632.33|0
1653991430000|2022-05-31 10:03:50|635.19|632.79|635.54|633.14|635.65|633.25|635.19|632.79|0
1653991440000|2022-05-31 10:04:00|635.42|633.02|635.65|633.25|635.65|633.25|635.42|633.02|0
1653991450000|2022-05-31 10:04:10|636.11|633.71|636.23|633.83|636.23|633.83|636.11|633.71|0
1653991460000|2022-05-31 10:04:20|636.57|634.17|636.11|633.71|636.57|634.17|635.88|633.48|0
1653991470000|2022-05-31 10:04:30|637.03|634.63|636.57|634.17|637.03|634.63|636.57|634.17|0
1653991480000|2022-05-31 10:04:40|638.07|635.67|637.03|634.63|638.07|635.67|637.03|634.63|0
1653991490000|2022-05-31 10:04:50|637.49|635.09|636.8|634.4|637.49|635.09|636.8|634.4|0
1653991500000|2022-05-31 10:05:00|636.57|634.17|637.03|634.63|637.03|634.63|636.46|634.06|0
1653991510000|2022-05-31 10:05:10|637.38|634.98|638.18|635.78|638.18|635.78|637.38|634.98|0
1653991520000|2022-05-31 10:05:20|637.95|635.55|637.95|635.55|637.95|635.55|637.95|635.55|0
1653991530000|2022-05-31 10:05:30|638.18|635.78|639.33|636.93|639.33|636.93|637.95|635.55|0
1653991540000|2022-05-31 10:05:40|639.56|637.16|639.56|637.16|639.56|637.16|639.56|637.16|0
1653991550000|2022-05-31 10:05:50|639.45|637.05|639.1|636.7|639.45|637.05|639.1|636.7|0
1653991560000|2022-05-31 10:06:00|638.87|636.47|638.87|636.47|638.87|636.47|638.3|635.9|0
1653991570000|2022-05-31 10:06:10|638.76|636.36|638.41|636.01|638.76|636.36|638.41|636.01|0
1653991580000|2022-05-31 10:06:20|638.64|636.24|639.56|637.16|639.56|637.16|638.64|636.24|0
1653991590000|2022-05-31 10:06:30|639.68|637.28|639.56|637.16|639.68|637.28|639.22|636.82|0
1653991600000|2022-05-31 10:06:40|639.33|636.93|637.95|635.55|639.33|636.93|637.95|635.55|0
1653991610000|2022-05-31 10:06:50|638.18|635.78|637.72|635.32|638.18|635.78|637.72|635.32|0
1653991620000|2022-05-31 10:07:00|637.61|635.21|638.3|635.9|638.41|636.01|637.61|635.21|0
1653991630000|2022-05-31 10:07:10|638.41|636.01|638.18|635.78|638.41|636.01|638.18|635.78|0
1653991640000|2022-05-31 10:07:20|638.41|636.01|636.23|633.83|638.41|636.01|636.23|633.83|0
1653991650000|2022-05-31 10:07:30|636|633.6|636.23|633.83|636.23|633.83|636|633.6|0
1653991660000|2022-05-31 10:07:40|636.34|633.94|636.57|634.17|636.57|634.17|636.11|633.71|0
1653991670000|2022-05-31 10:07:50|636.46|634.06|636.57|634.17|636.57|634.17|636.46|634.06|0
1653991680000|2022-05-31 10:08:00|636.34|633.94|636.57|634.17|636.57|634.17|636.34|633.94|0
1653991690000|2022-05-31 10:08:10|636.8|634.4|636.11|633.71|636.8|634.4|636.11|633.71|0
1653991700000|2022-05-31 10:08:20|636|633.6|635.65|633.25|636|633.6|635.54|633.14|0
1653991710000|2022-05-31 10:08:30|635.42|633.02|635.19|632.79|635.42|633.02|635.19|632.79|0
1653991720000|2022-05-31 10:08:40|634.96|632.56|634.96|632.56|634.96|632.56|634.62|632.22|0
1653991730000|2022-05-31 10:08:50|634.73|632.33|635.31|632.91|635.42|633.02|634.73|632.33|0
1653991740000|2022-05-31 10:09:00|635.42|633.02|635.65|633.25|635.65|633.25|635.19|632.79|0
1653991750000|2022-05-31 10:09:10|635.54|633.14|635.42|633.02|635.65|633.25|635.19|632.79|0
1653991760000|2022-05-31 10:09:20|635.54|633.14|635.31|632.91|635.65|633.25|635.31|632.91|0
1653991770000|2022-05-31 10:09:30|635.19|632.79|634.73|632.33|635.19|632.79|634.73|632.33|0
1653991780000|2022-05-31 10:09:40|635.19|632.79|634.73|632.33|635.19|632.79|634.73|632.33|0
1653991790000|2022-05-31 10:09:50|634.96|632.56|634.73|632.33|634.96|632.56|634.73|632.33|0
1653991800000|2022-05-31 10:10:00|635.19|632.79|634.73|632.33|635.19|632.79|634.73|632.33|0
1653991810000|2022-05-31 10:10:10|634.27|631.87|634.62|632.22|634.62|632.22|634.27|631.87|0
1653991820000|2022-05-31 10:10:20|634.5|632.1|634.04|631.64|634.5|632.1|634.04|631.64|0
1653991840000|2022-05-31 10:10:40|634.27|631.87|634.39|631.99|634.73|632.33|634.27|631.87|0
1653991850000|2022-05-31 10:10:50|633.7|631.3|633.35|630.95|633.81|631.41|633.35|630.95|0
1653991860000|2022-05-31 10:11:00|633.58|631.18|632.89|630.49|633.81|631.41|632.89|630.49|0
1653991870000|2022-05-31 10:11:10|633.24|630.84|633.7|631.3|633.7|631.3|633.24|630.84|0
1653991880000|2022-05-31 10:11:20|634.04|631.64|634.27|631.87|634.27|631.87|634.04|631.64|0
1653991890000|2022-05-31 10:11:30|634.04|631.64|634.27|631.87|634.27|631.87|634.04|631.64|0
1653991900000|2022-05-31 10:11:40|635.08|632.68|635.88|633.48|635.88|633.48|635.08|632.68|0
1653991910000|2022-05-31 10:11:50|636.11|633.71|635.77|633.37|636.11|633.71|635.77|633.37|0
1653991920000|2022-05-31 10:12:00|635.65|633.25|635.65|633.25|635.65|633.25|635.65|633.25|0
1653991930000|2022-05-31 10:12:10|635.88|633.48|635.42|633.02|635.88|633.48|635.42|633.02|0
1653991940000|2022-05-31 10:12:20|635.19|632.79|634.39|631.99|635.42|633.02|634.39|631.99|0
1653991950000|2022-05-31 10:12:30|634.5|632.1|634.04|631.64|634.5|632.1|634.04|631.64|0
1653991960000|2022-05-31 10:12:40|633.81|631.41|633.81|631.41|634.04|631.64|633.81|631.41|0
1653991970000|2022-05-31 10:12:50|634.27|631.87|634.04|631.64|634.27|631.87|634.04|631.64|0
1653991980000|2022-05-31 10:13:00|634.27|631.87|634.27|631.87|634.27|631.87|634.27|631.87|0
1653991990000|2022-05-31 10:13:10|634.16|631.76|634.04|631.64|634.16|631.76|634.04|631.64|0
1653992000000|2022-05-31 10:13:20|634.16|631.76|634.96|632.56|634.96|632.56|634.16|631.76|0
1653992010000|2022-05-31 10:13:30|635.42|633.02|635.42|633.02|635.54|633.14|635.42|633.02|0
1653992020000|2022-05-31 10:13:40|635.88|633.48|635.65|633.25|635.88|633.48|635.65|633.25|0
1653992030000|2022-05-31 10:13:50|635.08|632.68|634.73|632.33|635.08|632.68|634.73|632.33|0
1653992040000|2022-05-31 10:14:00|634.85|632.45|634.96|632.56|634.96|632.56|634.73|632.33|0
1653992050000|2022-05-31 10:14:10|634.73|632.33|634.73|632.33|634.73|632.33|634.62|632.22|0
1653992060000|2022-05-31 10:14:20|634.39|631.99|634.96|632.56|634.96|632.56|634.39|631.99|0
1653992070000|2022-05-31 10:14:30|635.08|632.68|634.73|632.33|635.08|632.68|634.73|632.33|0
1653992080000|2022-05-31 10:14:40|634.62|632.22|634.16|631.76|634.62|632.22|634.16|631.76|0
1653992090000|2022-05-31 10:14:50|634.5|632.1|634.27|631.87|634.73|632.33|634.27|631.87|0
1653992100000|2022-05-31 10:15:00|634.39|631.99|634.27|631.87|634.39|631.99|634.04|631.64|0
1653992110000|2022-05-31 10:15:10|633.81|631.41|633.58|631.18|633.81|631.41|633.35|630.95|0
1653992120000|2022-05-31 10:15:20|633.35|630.95|633.35|630.95|633.35|630.95|633.35|630.95|0
1653992130000|2022-05-31 10:15:30|633.47|631.07|633.47|631.07|633.58|631.18|633.47|631.07|0
1653992140000|2022-05-31 10:15:40|633.24|630.84|632.78|630.38|633.24|630.84|632.78|630.38|0
1653992150000|2022-05-31 10:15:50|632.66|630.26|632.32|629.92|632.66|630.26|632.09|629.69|0
1653992160000|2022-05-31 10:16:00|632.2|629.8|632.89|630.49|633.01|630.61|632.2|629.8|0
1653992170000|2022-05-31 10:16:10|633.01|630.61|632.66|630.26|633.01|630.61|632.66|630.26|0
1653992180000|2022-05-31 10:16:20|632.78|630.38|632.89|630.49|633.01|630.61|632.78|630.38|0
1653992190000|2022-05-31 10:16:30|632.66|630.26|632.66|630.26|632.66|630.26|632.66|630.26|0
1653992200000|2022-05-31 10:16:40|632.78|630.38|632.66|630.26|632.78|630.38|632.66|630.26|0
1653992210000|2022-05-31 10:16:50|632.89|630.49|632.66|630.26|632.89|630.49|632.66|630.26|0
1653992220000|2022-05-31 10:17:00|632.55|630.15|632.43|630.03|632.55|630.15|632.43|630.03|0
1653992230000|2022-05-31 10:17:10|633.12|630.72|634.16|631.76|634.16|631.76|633.12|630.72|0
1653992240000|2022-05-31 10:17:20|633.58|631.18|634.04|631.64|634.04|631.64|633.47|631.07|0
1653992250000|2022-05-31 10:17:30|633.81|631.41|633.7|631.3|633.93|631.53|633.7|631.3|0
1653992260000|2022-05-31 10:17:40|633.58|631.18|633.7|631.3|633.7|631.3|633.58|631.18|0
1653992270000|2022-05-31 10:17:50|633.93|631.53|633.93|631.53|634.04|631.64|633.93|631.53|0
1653992280000|2022-05-31 10:18:00|633.58|631.18|633.93|631.53|633.93|631.53|633.58|631.18|0
1653992290000|2022-05-31 10:18:10|633.81|631.41|633.81|631.41|633.81|631.41|633.81|631.41|0
1653992300000|2022-05-31 10:18:20|634.04|631.64|633.93|631.53|634.04|631.64|633.93|631.53|0
1653992310000|2022-05-31 10:18:30|634.04|631.64|634.04|631.64|634.27|631.87|634.04|631.64|0
1653992320000|2022-05-31 10:18:40|634.16|631.76|633.81|631.41|634.16|631.76|633.81|631.41|0
1653992330000|2022-05-31 10:18:50|633.58|631.18|633.58|631.18|633.7|631.3|633.58|631.18|0
1653992340000|2022-05-31 10:19:00|633.81|631.41|634.16|631.76|634.16|631.76|633.81|631.41|0
1653992350000|2022-05-31 10:19:10|634.04|631.64|633.81|631.41|634.04|631.64|633.81|631.41|0
1653992360000|2022-05-31 10:19:20|634.27|631.87|634.27|631.87|634.27|631.87|634.04|631.64|0
1653992370000|2022-05-31 10:19:30|634.04|631.64|634.27|631.87|634.73|632.33|634.04|631.64|0
1653992380000|2022-05-31 10:19:40|634.39|631.99|634.27|631.87|634.39|631.99|634.16|631.76|0
1653992390000|2022-05-31 10:19:50|634.04|631.64|634.5|632.1|634.5|632.1|634.04|631.64|0
1653992400000|2022-05-31 10:20:00|634.73|632.33|635.42|633.02|635.42|633.02|634.73|632.33|0
1653992410000|2022-05-31 10:20:10|635.65|633.25|635.65|633.25|635.65|633.25|635.65|633.25|0
1653992420000|2022-05-31 10:20:20|635.88|633.48|635.65|633.25|635.88|633.48|635.65|633.25|0
1653992430000|2022-05-31 10:20:30|636.11|633.71|636.34|633.94|636.34|633.94|636.11|633.71|0
1653992440000|2022-05-31 10:20:40|636.57|634.17|636.8|634.4|636.8|634.4|636.57|634.17|0
1653992450000|2022-05-31 10:20:50|636.69|634.29|636.57|634.17|636.8|634.4|636.57|634.17|0
1653992460000|2022-05-31 10:21:00|636.8|634.4|636.57|634.17|636.8|634.4|636.57|634.17|0
1653992470000|2022-05-31 10:21:10|636.34|633.94|636.11|633.71|636.57|634.17|636.11|633.71|0
1653992480000|2022-05-31 10:21:20|636|633.6|635.88|633.48|636.11|633.71|635.88|633.48|0
1653992490000|2022-05-31 10:21:30|635.77|633.37|635.42|633.02|635.77|633.37|635.42|633.02|0
1653992500000|2022-05-31 10:21:40|635.19|632.79|634.5|632.1|635.19|632.79|634.5|632.1|0
1653992510000|2022-05-31 10:21:50|634.73|632.33|634.85|632.45|634.96|632.56|634.73|632.33|0
1653992520000|2022-05-31 10:22:00|634.73|632.33|634.27|631.87|634.73|632.33|634.27|631.87|0
1653992530000|2022-05-31 10:22:10|634.16|631.76|633.81|631.41|634.5|632.1|633.81|631.41|0
1653992540000|2022-05-31 10:22:20|633.58|631.18|633.81|631.41|633.93|631.53|633.35|630.95|0
1653992550000|2022-05-31 10:22:30|633.7|631.3|633.58|631.18|633.7|631.3|633.58|631.18|0
1653992560000|2022-05-31 10:22:40|633.81|631.41|634.04|631.64|634.04|631.64|633.81|631.41|0
1653992570000|2022-05-31 10:22:50|634.27|631.87|634.27|631.87|634.62|632.22|634.27|631.87|0
1653992580000|2022-05-31 10:23:00|634.04|631.64|634.27|631.87|634.27|631.87|634.04|631.64|0
1653992590000|2022-05-31 10:23:10|634.16|631.76|634.73|632.33|634.73|632.33|634.16|631.76|0
1653992600000|2022-05-31 10:23:20|634.96|632.56|634.96|632.56|635.08|632.68|634.73|632.33|0
1653992610000|2022-05-31 10:23:30|634.85|632.45|634.96|632.56|634.96|632.56|634.85|632.45|0
1653992620000|2022-05-31 10:23:40|635.42|633.02|635.31|632.91|635.42|633.02|635.31|632.91|0
1653992630000|2022-05-31 10:23:50|635.65|633.25|635.88|633.48|635.88|633.48|635.42|633.02|0
1653992640000|2022-05-31 10:24:00|635.65|633.25|635.65|633.25|635.88|633.48|635.65|633.25|0
1653992650000|2022-05-31 10:24:10|635.54|633.14|634.96|632.56|635.54|633.14|634.5|632.1|0
1653992660000|2022-05-31 10:24:20|635.19|632.79|635.19|632.79|635.19|632.79|634.85|632.45|0
1653992670000|2022-05-31 10:24:30|635.08|632.68|634.96|632.56|635.19|632.79|634.96|632.56|0
1653992680000|2022-05-31 10:24:40|634.85|632.45|634.73|632.33|634.85|632.45|634.73|632.33|0
1653992690000|2022-05-31 10:24:50|634.5|632.1|634.04|631.64|634.5|632.1|634.04|631.64|0
1653992700000|2022-05-31 10:25:00|634.27|631.87|634.5|632.1|634.5|632.1|634.27|631.87|0
1653992710000|2022-05-31 10:25:10|634.39|631.99|633.81|631.41|634.39|631.99|633.81|631.41|0
1653992720000|2022-05-31 10:25:20|633.58|631.18|633.35|630.95|633.58|631.18|633.35|630.95|0
1653992730000|2022-05-31 10:25:30|633.58|631.18|633.81|631.41|633.81|631.41|633.12|630.72|0
1653992740000|2022-05-31 10:25:40|633.58|631.18|633.81|631.41|633.81|631.41|633.58|631.18|0
1653992750000|2022-05-31 10:25:50|633.58|631.18|634.27|631.87|634.27|631.87|633.58|631.18|0
1653992760000|2022-05-31 10:26:00|634.04|631.64|634.73|632.33|634.73|632.33|633.81|631.41|0
1653992770000|2022-05-31 10:26:10|634.16|631.76|634.62|632.22|634.62|632.22|634.16|631.76|0
1653992780000|2022-05-31 10:26:20|635.08|632.68|634.27|631.87|635.08|632.68|634.27|631.87|0
1653992790000|2022-05-31 10:26:30|634.04|631.64|633.81|631.41|634.04|631.64|633.81|631.41|0
1653992800000|2022-05-31 10:26:40|634.5|632.1|635.42|633.02|635.42|633.02|634.5|632.1|0
1653992810000|2022-05-31 10:26:50|635.08|632.68|632.43|630.03|635.19|632.79|632.43|630.03|0
1653992820000|2022-05-31 10:27:00|632.2|629.8|632.32|629.92|632.32|629.92|632.2|629.8|0
1653992830000|2022-05-31 10:27:10|632.2|629.8|632.43|630.03|632.89|630.49|632.2|629.8|0
1653992840000|2022-05-31 10:27:20|632.55|630.15|633.01|630.61|633.01|630.61|632.55|630.15|0
1653992850000|2022-05-31 10:27:30|632.89|630.49|633.01|630.61|633.01|630.61|632.89|630.49|0
1653992860000|2022-05-31 10:27:40|632.89|630.49|633.35|630.95|633.35|630.95|632.89|630.49|0
1653992870000|2022-05-31 10:27:50|633.24|630.84|633.58|631.18|633.81|631.41|633.24|630.84|0
1653992880000|2022-05-31 10:28:00|633.35|630.95|633.58|631.18|633.58|631.18|633.35|630.95|0
1653992890000|2022-05-31 10:28:10|633.35|630.95|633.12|630.72|633.35|630.95|633.12|630.72|0
1653992900000|2022-05-31 10:28:20|633.47|631.07|633.58|631.18|633.81|631.41|633.47|631.07|0
1653992910000|2022-05-31 10:28:30|633.35|630.95|633.35|630.95|633.35|630.95|633.24|630.84|0
1653992920000|2022-05-31 10:28:40|633.7|631.3|634.73|632.33|634.96|632.56|633.7|631.3|0
1653992930000|2022-05-31 10:28:50|634.96|632.56|634.85|632.45|634.96|632.56|634.5|632.1|0
1653992940000|2022-05-31 10:29:00|634.04|631.64|633.81|631.41|634.04|631.64|633.81|631.41|0
1653992950000|2022-05-31 10:29:10|634.04|631.64|633.81|631.41|634.04|631.64|633.81|631.41|0
1653992960000|2022-05-31 10:29:20|634.04|631.64|634.16|631.76|634.27|631.87|634.04|631.64|0
1653992970000|2022-05-31 10:29:30|634.27|631.87|633.81|631.41|634.27|631.87|633.81|631.41|0
1653992980000|2022-05-31 10:29:40|633.7|631.3|633.7|631.3|633.7|631.3|633.7|631.3|0
1653992990000|2022-05-31 10:29:50|633.81|631.41|633.35|630.95|633.81|631.41|633.12|630.72|0
1653993000000|2022-05-31 10:30:00|633.58|631.18|633.35|630.95|633.58|631.18|633.35|630.95|0
1653993010000|2022-05-31 10:30:10|633.12|630.72|633.35|630.95|633.58|631.18|633.12|630.72|0
1653993020000|2022-05-31 10:30:20|633.24|630.84|633.24|630.84|633.24|630.84|633.24|630.84|0
1653993030000|2022-05-31 10:30:30|633.35|630.95|633.24|630.84|633.58|631.18|633.24|630.84|0
1653993040000|2022-05-31 10:30:40|633.35|630.95|633.24|630.84|633.35|630.95|633.12|630.72|0
1653993050000|2022-05-31 10:30:50|633.12|630.72|632.43|630.03|633.12|630.72|632.43|630.03|0
1653993060000|2022-05-31 10:31:00|632.66|630.26|633.35|630.95|633.35|630.95|632.55|630.15|0
1653993070000|2022-05-31 10:31:10|633.12|630.72|632.43|630.03|633.12|630.72|632.43|630.03|0
1653993080000|2022-05-31 10:31:20|632.66|630.26|633.81|631.41|633.81|631.41|632.66|630.26|0
1653993090000|2022-05-31 10:31:30|634.04|631.64|633.93|631.53|634.04|631.64|633.93|631.53|0
1653993100000|2022-05-31 10:31:40|633.81|631.41|634.04|631.64|634.04|631.64|633.81|631.41|0
1653993110000|2022-05-31 10:31:50|634.27|631.87|634.16|631.76|634.27|631.87|634.16|631.76|0
1653993120000|2022-05-31 10:32:00|634.5|632.1|635.19|632.79|635.19|632.79|634.5|632.1|0
1653993130000|2022-05-31 10:32:10|635.76|633.36|635.42|633.02|635.76|633.36|635.42|633.02|0
1653993140000|2022-05-31 10:32:20|635.19|632.79|634.62|632.22|635.19|632.79|634.62|632.22|0
1653993150000|2022-05-31 10:32:30|634.73|632.33|634.5|632.1|634.73|632.33|634.5|632.1|0
1653993160000|2022-05-31 10:32:40|634.62|632.22|634.73|632.33|634.73|632.33|634.62|632.22|0
1653993170000|2022-05-31 10:32:50|634.62|632.22|634.96|632.56|634.96|632.56|634.62|632.22|0
1653993180000|2022-05-31 10:33:00|635.42|633.02|634.5|632.1|635.42|633.02|634.5|632.1|0
1653993190000|2022-05-31 10:33:10|634.85|632.45|634.85|632.45|634.85|632.45|634.85|632.45|0
1653993200000|2022-05-31 10:33:20|634.96|632.56|634.73|632.33|634.96|632.56|634.73|632.33|0
1653993210000|2022-05-31 10:33:30|634.85|632.45|634.73|632.33|634.85|632.45|634.62|632.22|0
1653993220000|2022-05-31 10:33:40|634.5|632.1|634.62|632.22|634.73|632.33|634.5|632.1|0
1653993230000|2022-05-31 10:33:50|634.5|632.1|634.27|631.87|634.5|632.1|634.27|631.87|0
1653993240000|2022-05-31 10:34:00|634.16|631.76|634.39|631.99|634.5|632.1|634.16|631.76|0
1653993250000|2022-05-31 10:34:10|634.5|632.1|634.96|632.56|634.96|632.56|634.5|632.1|0
1653993260000|2022-05-31 10:34:20|634.5|632.1|634.5|632.1|634.5|632.1|634.39|631.99|0
1653993270000|2022-05-31 10:34:30|634.27|631.87|634.04|631.64|634.27|631.87|634.04|631.64|0
1653993280000|2022-05-31 10:34:40|634.27|631.87|634.39|631.99|634.39|631.99|634.27|631.87|0
1653993290000|2022-05-31 10:34:50|634.27|631.87|634.27|631.87|634.39|631.99|634.16|631.76|0
1653993300000|2022-05-31 10:35:00|634.16|631.76|634.16|631.76|634.16|631.76|634.04|631.64|0
1653993310000|2022-05-31 10:35:10|634.04|631.64|633.35|630.95|634.04|631.64|633.35|630.95|0
1653993320000|2022-05-31 10:35:20|633.24|630.84|633.35|630.95|633.35|630.95|633.24|630.84|0
1653993330000|2022-05-31 10:35:30|633.12|630.72|633.12|630.72|633.12|630.72|633.12|630.72|0
1653993340000|2022-05-31 10:35:40|633.35|630.95|633.35|630.95|633.35|630.95|633.12|630.72|0
1653993350000|2022-05-31 10:35:50|633.81|631.41|633.12|630.72|633.81|631.41|633.12|630.72|0
1653993360000|2022-05-31 10:36:00|633.81|631.41|633.81|631.41|633.81|631.41|633.81|631.41|0
1653993380000|2022-05-31 10:36:20|634.04|631.64|633.35|630.95|634.04|631.64|633.35|630.95|0
1653993390000|2022-05-31 10:36:30|633.12|630.72|632.89|630.49|633.12|630.72|632.89|630.49|0
1653993420000|2022-05-31 10:37:00|633.58|631.18|633.58|631.18|633.58|631.18|633.58|631.18|0
1653993430000|2022-05-31 10:37:10|633.47|631.07|633.12|630.72|633.47|631.07|633.12|630.72|0
1653993450000|2022-05-31 10:37:30|633.35|630.95|633.81|631.41|633.81|631.41|633.35|630.95|0
1653993460000|2022-05-31 10:37:40|633.24|630.84|632.74|630.34|633.24|630.84|632.74|630.34|0
1653993470000|2022-05-31 10:37:50|632.51|630.11|632.74|630.34|632.74|630.34|632.51|630.11|0
1653993480000|2022-05-31 10:38:00|632.51|630.11|632.74|630.34|632.74|630.34|632.51|630.11|0
1653993490000|2022-05-31 10:38:10|632.51|630.11|632.51|630.11|632.51|630.11|632.4|630|0
1653993500000|2022-05-31 10:38:20|632.28|629.88|630.9|628.5|632.28|629.88|630.9|628.5|0
1653993510000|2022-05-31 10:38:30|630.67|628.27|630.9|628.5|631.13|628.73|630.67|628.27|0
1653993520000|2022-05-31 10:38:40|631.13|628.73|630.67|628.27|631.13|628.73|630.67|628.27|0
1653993530000|2022-05-31 10:38:50|630.56|628.16|630.67|628.27|630.67|628.27|630.56|628.16|0
1653993540000|2022-05-31 10:39:00|630.56|628.16|630.79|628.39|630.79|628.39|630.56|628.16|0
1653993550000|2022-05-31 10:39:10|629.87|627.47|629.75|627.35|629.87|627.47|629.75|627.35|0
1653993560000|2022-05-31 10:39:20|629.64|627.24|629.75|627.35|629.75|627.35|629.64|627.24|0
1653993570000|2022-05-31 10:39:30|629.53|627.13|628.15|625.75|629.53|627.13|628.15|625.75|0
1653993580000|2022-05-31 10:39:40|628.38|625.98|627|624.6|628.38|625.98|627|624.6|0
1653993590000|2022-05-31 10:39:50|627.12|624.72|627|624.6|627.23|624.83|627|624.6|0
1653993600000|2022-05-31 10:40:00|627.23|624.83|627.46|625.06|627.69|625.29|627.23|624.83|0
1653993610000|2022-05-31 10:40:10|627|624.6|626.09|623.69|627|624.6|626.09|623.69|0
1653993620000|2022-05-31 10:40:20|625.98|623.58|626.09|623.69|626.09|623.69|625.63|623.23|0
1653993630000|2022-05-31 10:40:30|625.17|622.77|626.09|623.69|626.32|623.92|625.17|622.77|0
1653993640000|2022-05-31 10:40:40|625.86|623.46|626.32|623.92|626.32|623.92|625.86|623.46|0
1653993650000|2022-05-31 10:40:50|625.86|623.46|624.94|622.54|625.86|623.46|624.94|622.54|0
1653993660000|2022-05-31 10:41:00|625.17|622.77|625.17|622.77|625.4|623|625.17|622.77|0
1653993670000|2022-05-31 10:41:10|625.4|623|624.94|622.54|625.4|623|624.71|622.31|0
1653993680000|2022-05-31 10:41:20|624.71|622.31|624.94|622.54|624.94|622.54|624.71|622.31|0
1653993690000|2022-05-31 10:41:30|624.71|622.31|624.94|622.54|625.17|622.77|624.71|622.31|0
1653993700000|2022-05-31 10:41:40|625.17|622.77|624.94|622.54|625.17|622.77|624.94|622.54|0
1653993710000|2022-05-31 10:41:50|625.4|623|625.63|623.23|625.63|623.23|625.29|622.89|0
1653993720000|2022-05-31 10:42:00|625.4|623|625.17|622.77|625.4|623|625.17|622.77|0
1653993730000|2022-05-31 10:42:10|625.4|623|625.4|623|625.4|623|625.17|622.77|0
1653993740000|2022-05-31 10:42:20|624.03|621.63|623.34|620.94|624.03|621.63|623.34|620.94|0
1653993750000|2022-05-31 10:42:30|623.57|621.17|624.94|622.54|624.94|622.54|623.57|621.17|0
1653993760000|2022-05-31 10:42:40|624.71|622.31|624.48|622.08|625.4|623|624.48|622.08|0
1653993770000|2022-05-31 10:42:50|624.03|621.63|623.8|621.4|624.03|621.63|623.8|621.4|0
1653993780000|2022-05-31 10:43:00|624.48|622.08|623.8|621.4|624.71|622.31|623.8|621.4|0
1653993790000|2022-05-31 10:43:10|624.15|621.75|624.03|621.63|624.15|621.75|623.92|621.52|0
1653993800000|2022-05-31 10:43:20|623.57|621.17|623.69|621.29|623.8|621.4|623.57|621.17|0
1653993810000|2022-05-31 10:43:30|623.34|620.94|623.57|621.17|623.57|621.17|623.34|620.94|0
1653993820000|2022-05-31 10:43:40|623.46|621.06|622.88|620.48|623.46|621.06|622.88|620.48|0
1653993830000|2022-05-31 10:43:50|623.11|620.71|622.88|620.48|623.11|620.71|622.88|620.48|0
1653993840000|2022-05-31 10:44:00|622.65|620.25|622.88|620.48|622.88|620.48|622.65|620.25|0
1653993850000|2022-05-31 10:44:10|622.77|620.37|621.97|619.57|622.77|620.37|621.97|619.57|0
1653993860000|2022-05-31 10:44:20|621.74|619.34|621.97|619.57|621.97|619.57|621.74|619.34|0
1653993870000|2022-05-31 10:44:30|621.86|619.46|621.97|619.57|622.2|619.8|621.86|619.46|0
1653993880000|2022-05-31 10:44:40|621.06|618.66|621.51|619.11|621.51|619.11|621.06|618.66|0
1653993890000|2022-05-31 10:44:50|621.28|618.88|621.51|619.11|621.51|619.11|621.28|618.88|0
1653993900000|2022-05-31 10:45:00|621.74|619.34|621.51|619.11|621.74|619.34|621.51|619.11|0
1653993910000|2022-05-31 10:45:10|621.28|618.88|620.6|618.2|621.28|618.88|620.37|617.97|0
1653993920000|2022-05-31 10:45:20|620.49|618.09|619.8|617.4|620.49|618.09|619.8|617.4|0
1653993930000|2022-05-31 10:45:30|620.26|617.86|620.14|617.74|620.26|617.86|620.14|617.74|0
1653993940000|2022-05-31 10:45:40|620.6|618.2|620.83|618.43|620.95|618.55|620.6|618.2|0
1653993950000|2022-05-31 10:45:50|620.6|618.2|620.83|618.43|621.05|618.65|620.6|618.2|0
1653993960000|2022-05-31 10:46:00|621.28|618.88|620.83|618.43|621.28|618.88|620.83|618.43|0
1653993970000|2022-05-31 10:46:10|621.05|618.65|621.74|619.34|621.74|619.34|621.05|618.65|0
1653993980000|2022-05-31 10:46:20|621.05|618.65|621.17|618.77|621.17|618.77|621.05|618.65|0
1653993990000|2022-05-31 10:46:30|621.28|618.88|621.74|619.34|621.74|619.34|621.28|618.88|0
1653994000000|2022-05-31 10:46:40|621.86|619.46|622.09|619.69|622.09|619.69|621.86|619.46|0
1653994010000|2022-05-31 10:46:50|622.2|619.8|622.65|620.25|622.65|620.25|622.2|619.8|0
1653994020000|2022-05-31 10:47:00|622.77|620.37|622.88|620.48|623.11|620.71|622.77|620.37|0
1653994030000|2022-05-31 10:47:10|623.11|620.71|623.57|621.17|623.57|621.17|623.11|620.71|0
1653994040000|2022-05-31 10:47:20|624.71|622.31|624.71|622.31|624.71|622.31|624.71|622.31|0
1653994050000|2022-05-31 10:47:30|624.48|622.08|625.52|623.12|625.52|623.12|624.48|622.08|0
1653994060000|2022-05-31 10:47:40|625.4|623|624.94|622.54|625.4|623|624.94|622.54|0
1653994070000|2022-05-31 10:47:50|624.71|622.31|624.83|622.43|624.83|622.43|624.71|622.31|0
1653994080000|2022-05-31 10:48:00|624.94|622.54|624.83|622.43|624.94|622.54|624.83|622.43|0
1653994090000|2022-05-31 10:48:10|624.71|622.31|624.94|622.54|624.94|622.54|624.71|622.31|0
1653994100000|2022-05-31 10:48:20|625.06|622.66|624.94|622.54|625.06|622.66|624.94|622.54|0
1653994110000|2022-05-31 10:48:30|625.28|622.88|625.51|623.11|625.51|623.11|625.05|622.65|0
1653994120000|2022-05-31 10:48:40|625.74|623.34|625.74|623.34|625.74|623.34|625.63|623.23|0
1653994130000|2022-05-31 10:48:50|625.51|623.11|625.74|623.34|625.74|623.34|625.51|623.11|0
1653994140000|2022-05-31 10:49:00|624.94|622.54|625.28|622.88|625.28|622.88|624.82|622.42|0
1653994150000|2022-05-31 10:49:10|625.05|622.65|625.17|622.77|625.17|622.77|624.82|622.42|0
1653994160000|2022-05-31 10:49:20|625.05|622.65|624.94|622.54|625.05|622.65|624.82|622.42|0
1653994170000|2022-05-31 10:49:30|625.05|622.65|625.28|622.88|625.28|622.88|625.05|622.65|0
1653994180000|2022-05-31 10:49:40|625.05|622.65|624.37|621.97|625.05|622.65|624.37|621.97|0
1653994190000|2022-05-31 10:49:50|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1653994200000|2022-05-31 10:50:00|624.37|621.97|625.05|622.65|625.05|622.65|624.37|621.97|0
1653994210000|2022-05-31 10:50:10|625.17|622.77|625.05|622.65|625.17|622.77|625.05|622.65|0
1653994220000|2022-05-31 10:50:20|624.82|622.42|624.94|622.54|625.05|622.65|624.82|622.42|0
1653994230000|2022-05-31 10:50:30|624.82|622.42|625.05|622.65|625.05|622.65|624.82|622.42|0
1653994240000|2022-05-31 10:50:40|625.28|622.88|624.37|621.97|625.28|622.88|624.37|621.97|0
1653994250000|2022-05-31 10:50:50|624.03|621.63|624.6|622.2|624.6|622.2|624.03|621.63|0
1653994260000|2022-05-31 10:51:00|624.37|621.97|623.91|621.51|624.37|621.97|623.91|621.51|0
1653994270000|2022-05-31 10:51:10|624.03|621.63|624.14|621.74|624.14|621.74|624.03|621.63|0
1653994280000|2022-05-31 10:51:20|623.91|621.51|624.14|621.74|624.14|621.74|623.91|621.51|0
1653994290000|2022-05-31 10:51:30|623.91|621.51|623.68|621.28|623.91|621.51|623.57|621.17|0
1653994300000|2022-05-31 10:51:40|624.37|621.97|624.14|621.74|624.37|621.97|624.14|621.74|0
1653994310000|2022-05-31 10:51:50|623.91|621.51|624.37|621.97|624.37|621.97|623.91|621.51|0
1653994320000|2022-05-31 10:52:00|624.49|622.09|624.14|621.74|624.6|622.2|624.14|621.74|0
1653994330000|2022-05-31 10:52:10|624.37|621.97|624.37|621.97|624.37|621.97|624.37|621.97|0
1653994340000|2022-05-31 10:52:20|624.82|622.42|624.6|622.2|624.82|622.42|624.6|622.2|0
1653994350000|2022-05-31 10:52:30|624.82|622.42|625.28|622.88|625.51|623.11|624.82|622.42|0
1653994360000|2022-05-31 10:52:40|625.51|623.11|625.51|623.11|625.51|623.11|625.51|623.11|0
1653994370000|2022-05-31 10:52:50|625.28|622.88|625.51|623.11|625.63|623.23|625.28|622.88|0
1653994380000|2022-05-31 10:53:00|625.28|622.88|625.51|623.11|625.51|623.11|625.05|622.65|0
1653994390000|2022-05-31 10:53:10|625.74|623.34|627.11|624.71|627.11|624.71|625.74|623.34|0
1653994400000|2022-05-31 10:53:20|626.65|624.25|627.11|624.71|627.11|624.71|626.65|624.25|0
1653994410000|2022-05-31 10:53:30|627.23|624.83|627|624.6|627.23|624.83|627|624.6|0
1653994420000|2022-05-31 10:53:40|626.88|624.48|626.65|624.25|626.88|624.48|626.43|624.03|0
1653994430000|2022-05-31 10:53:50|627.11|624.71|627.57|625.17|627.57|625.17|627.11|624.71|0
1653994440000|2022-05-31 10:54:00|627.69|625.29|627.69|625.29|627.69|625.29|627.57|625.17|0
1653994450000|2022-05-31 10:54:10|627.8|625.4|628.26|625.86|628.26|625.86|627.8|625.4|0
1653994460000|2022-05-31 10:54:20|628.15|625.75|627.57|625.17|628.15|625.75|627.57|625.17|0
1653994470000|2022-05-31 10:54:30|627.46|625.06|627.11|624.71|627.46|625.06|627.11|624.71|0
1653994480000|2022-05-31 10:54:40|626.65|624.25|626.77|624.37|626.88|624.48|626.65|624.25|0
1653994490000|2022-05-31 10:54:50|626.88|624.48|626.77|624.37|626.88|624.48|626.77|624.37|0
1653994500000|2022-05-31 10:55:00|626.88|624.48|626.2|623.8|626.88|624.48|626.2|623.8|0
1653994510000|2022-05-31 10:55:10|626.09|623.69|625.74|623.34|626.09|623.69|625.74|623.34|0
1653994520000|2022-05-31 10:55:20|625.51|623.11|625.17|622.77|625.51|623.11|625.17|622.77|0
1653994530000|2022-05-31 10:55:30|625.28|622.88|625.28|622.88|625.51|623.11|625.28|622.88|0
1653994540000|2022-05-31 10:55:40|625.05|622.65|624.82|622.42|625.05|622.65|624.59|622.19|0
1653994550000|2022-05-31 10:55:50|624.71|622.31|624.59|622.19|624.82|622.42|624.59|622.19|0
1653994560000|2022-05-31 10:56:00|624.82|622.42|625.28|622.88|625.28|622.88|624.82|622.42|0
1653994570000|2022-05-31 10:56:10|625.05|622.65|625.05|622.65|625.05|622.65|624.94|622.54|0
1653994580000|2022-05-31 10:56:20|625.28|622.88|626.2|623.8|626.2|623.8|625.28|622.88|0
1653994590000|2022-05-31 10:56:30|625.86|623.46|625.74|623.34|625.86|623.46|625.74|623.34|0
1653994600000|2022-05-31 10:56:40|625.97|623.57|625.86|623.46|625.97|623.57|625.86|623.46|0
1653994610000|2022-05-31 10:56:50|625.97|623.57|626.42|624.02|626.42|624.02|625.97|623.57|0
1653994620000|2022-05-31 10:57:00|626.31|623.91|626.65|624.25|626.65|624.25|626.2|623.8|0
1653994630000|2022-05-31 10:57:10|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1653994640000|2022-05-31 10:57:20|626.88|624.48|626.88|624.48|627.11|624.71|626.88|624.48|0
1653994650000|2022-05-31 10:57:30|627.23|624.83|627.11|624.71|627.34|624.94|627.11|624.71|0
1653994660000|2022-05-31 10:57:40|627.57|625.17|627.11|624.71|627.57|625.17|627.11|624.71|0
1653994670000|2022-05-31 10:57:50|627.34|624.94|627.57|625.17|627.57|625.17|627.34|624.94|0
1653994680000|2022-05-31 10:58:00|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1653994690000|2022-05-31 10:58:10|627.23|624.83|626.88|624.48|627.23|624.83|626.88|624.48|0
1653994700000|2022-05-31 10:58:20|626.2|623.8|625.51|623.11|626.2|623.8|625.51|623.11|0
1653994710000|2022-05-31 10:58:30|625.97|623.57|626.2|623.8|626.2|623.8|625.97|623.57|0
1653994720000|2022-05-31 10:58:40|626.65|624.25|626.88|624.48|626.88|624.48|626.65|624.25|0
1653994730000|2022-05-31 10:58:50|627|624.6|626.88|624.48|627.11|624.71|626.88|624.48|0
1653994740000|2022-05-31 10:59:00|627|624.6|626.65|624.25|627|624.6|626.65|624.25|0
1653994750000|2022-05-31 10:59:10|626.42|624.02|626.42|624.02|626.42|624.02|626.42|624.02|0
1653994760000|2022-05-31 10:59:20|626.88|624.48|626.88|624.48|626.88|624.48|626.88|624.48|0
1653994770000|2022-05-31 10:59:30|626.65|624.25|627.11|624.71|627.11|624.71|626.65|624.25|0
1653994780000|2022-05-31 10:59:40|627.34|624.94|627.11|624.71|627.34|624.94|627.11|624.71|0
1653994790000|2022-05-31 10:59:50|627.57|625.17|627|624.6|627.57|625.17|627|624.6|0
1653994800000|2022-05-31 11:00:00|626.31|623.91|625.74|623.34|626.31|623.91|625.74|623.34|0
1653994810000|2022-05-31 11:00:10|625.86|623.46|626.2|623.8|626.2|623.8|625.28|622.88|0
1653994820000|2022-05-31 11:00:20|625.86|623.46|625.74|623.34|625.97|623.57|625.74|623.34|0
1653994830000|2022-05-31 11:00:30|625.51|623.11|624.82|622.42|625.51|623.11|624.82|622.42|0
1653994840000|2022-05-31 11:00:40|624.59|622.19|623.91|621.51|624.59|622.19|623.91|621.51|0
1653994850000|2022-05-31 11:00:50|624.14|621.74|624.59|622.19|624.59|622.19|624.14|621.74|0
1653994860000|2022-05-31 11:01:00|624.14|621.74|624.36|621.96|624.59|622.19|624.14|621.74|0
1653994870000|2022-05-31 11:01:10|624.14|621.74|623.45|621.05|624.14|621.74|623.45|621.05|0
1653994880000|2022-05-31 11:01:20|623.68|621.28|623.22|620.82|623.68|621.28|623.22|620.82|0
1653994890000|2022-05-31 11:01:30|623.45|621.05|623.68|621.28|623.68|621.28|623.45|621.05|0
1653994900000|2022-05-31 11:01:40|623.11|620.71|622.76|620.36|623.11|620.71|622.76|620.36|0
1653994910000|2022-05-31 11:01:50|622.99|620.59|623.22|620.82|623.22|620.82|622.76|620.36|0
1653994920000|2022-05-31 11:02:00|622.99|620.59|622.76|620.36|622.99|620.59|622.76|620.36|0
1653994930000|2022-05-31 11:02:10|622.65|620.25|622.54|620.14|622.76|620.36|622.54|620.14|0
1653994940000|2022-05-31 11:02:20|622.76|620.36|622.76|620.36|622.99|620.59|622.76|620.36|0
1653994950000|2022-05-31 11:02:30|623.22|620.82|623.45|621.05|623.45|621.05|623.22|620.82|0
1653994960000|2022-05-31 11:02:40|623.34|620.94|623.22|620.82|623.45|621.05|623.22|620.82|0
1653994970000|2022-05-31 11:02:50|623.45|621.05|623.68|621.28|623.68|621.28|623.45|621.05|0
1653994980000|2022-05-31 11:03:00|624.14|621.74|623.68|621.28|624.14|621.74|623.68|621.28|0
1653994990000|2022-05-31 11:03:10|622.2|619.8|622.08|619.68|622.2|619.8|621.62|619.22|0
1653995000000|2022-05-31 11:03:20|622.31|619.91|622.99|620.59|622.99|620.59|622.31|619.91|0
1653995010000|2022-05-31 11:03:30|623.22|620.82|622.88|620.48|623.22|620.82|622.88|620.48|0
1653995020000|2022-05-31 11:03:40|621.62|619.22|621.62|619.22|621.62|619.22|621.16|618.76|0
1653995030000|2022-05-31 11:03:50|621.74|619.34|621.85|619.45|621.85|619.45|621.62|619.22|0
1653995040000|2022-05-31 11:04:00|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1653995050000|2022-05-31 11:04:10|621.39|618.99|622.08|619.68|622.08|619.68|621.39|618.99|0
1653995060000|2022-05-31 11:04:20|621.85|619.45|621.74|619.34|621.85|619.45|621.74|619.34|0
1653995070000|2022-05-31 11:04:30|621.62|619.22|622.08|619.68|622.08|619.68|621.62|619.22|0
1653995080000|2022-05-31 11:04:40|622.31|619.91|622.54|620.14|622.54|620.14|622.31|619.91|0
1653995090000|2022-05-31 11:04:50|622.31|619.91|621.85|619.45|622.31|619.91|621.85|619.45|0
1653995100000|2022-05-31 11:05:00|621.39|618.99|621.16|618.76|621.62|619.22|621.16|618.76|0
1653995110000|2022-05-31 11:05:10|620.48|618.08|620.71|618.31|620.71|618.31|620.48|618.08|0
1653995120000|2022-05-31 11:05:20|620.94|618.54|621.39|618.99|621.74|619.34|620.94|618.54|0
1653995130000|2022-05-31 11:05:30|621.16|618.76|621.39|618.99|621.39|618.99|621.16|618.76|0
1653995140000|2022-05-31 11:05:40|621.28|618.88|621.16|618.76|621.62|619.22|621.16|618.76|0
1653995150000|2022-05-31 11:05:50|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1653995160000|2022-05-31 11:06:00|621.62|619.22|621.85|619.45|621.97|619.57|621.62|619.22|0
1653995170000|2022-05-31 11:06:10|622.08|619.68|621.85|619.45|622.08|619.68|621.39|618.99|0
1653995190000|2022-05-31 11:06:30|621.62|619.22|620.71|618.31|621.62|619.22|620.48|618.08|0
1653995200000|2022-05-31 11:06:40|620.94|618.54|620.48|618.08|620.94|618.54|620.48|618.08|0
1653995210000|2022-05-31 11:06:50|620.71|618.31|620.71|618.31|620.94|618.54|620.71|618.31|0
1653995220000|2022-05-31 11:07:00|620.94|618.54|620.94|618.54|620.94|618.54|620.83|618.43|0
1653995230000|2022-05-31 11:07:10|621.16|618.76|620.71|618.31|621.16|618.76|620.71|618.31|0
1653995240000|2022-05-31 11:07:20|620.6|618.2|620.71|618.31|620.71|618.31|620.6|618.2|0
1653995250000|2022-05-31 11:07:30|620.48|618.08|620.94|618.54|620.94|618.54|620.48|618.08|0
1653995260000|2022-05-31 11:07:40|621.16|618.76|620.71|618.31|621.16|618.76|620.71|618.31|0
1653995270000|2022-05-31 11:07:50|620.25|617.85|620.48|618.08|620.48|618.08|620.25|617.85|0
1653995280000|2022-05-31 11:08:00|620.25|617.85|620.48|618.08|620.48|618.08|620.02|617.62|0
1653995290000|2022-05-31 11:08:10|620.25|617.85|620.48|618.08|620.48|618.08|620.14|617.74|0
1653995300000|2022-05-31 11:08:20|620.25|617.85|620.48|618.08|620.48|618.08|620.25|617.85|0
1653995310000|2022-05-31 11:08:30|620.71|618.31|619.79|617.39|620.71|618.31|619.79|617.39|0
1653995320000|2022-05-31 11:08:40|620.02|617.62|619.11|616.71|620.02|617.62|618.88|616.48|0
1653995330000|2022-05-31 11:08:50|618.88|616.48|618.43|616.03|618.88|616.48|618.43|616.03|0
1653995340000|2022-05-31 11:09:00|618.2|615.8|618.2|615.8|618.43|616.03|617.97|615.57|0
1653995350000|2022-05-31 11:09:10|618.32|615.92|617.97|615.57|618.32|615.92|617.74|615.34|0
1653995360000|2022-05-31 11:09:20|618.2|615.8|617.74|615.34|618.2|615.8|617.74|615.34|0
1653995370000|2022-05-31 11:09:30|617.97|615.57|617.74|615.34|618.2|615.8|617.74|615.34|0
1653995380000|2022-05-31 11:09:40|617.97|615.57|617.97|615.57|618.43|616.03|617.97|615.57|0
1653995390000|2022-05-31 11:09:50|617.74|615.34|617.97|615.57|617.97|615.57|617.74|615.34|0
1653995400000|2022-05-31 11:10:00|618.09|615.69|617.97|615.57|618.2|615.8|617.97|615.57|0
1653995410000|2022-05-31 11:10:10|617.74|615.34|617.97|615.57|618.2|615.8|617.74|615.34|0
1653995420000|2022-05-31 11:10:20|617.74|615.34|617.06|614.66|617.97|615.57|617.06|614.66|0
1653995430000|2022-05-31 11:10:30|616.6|614.2|615.92|613.52|616.6|614.2|615.92|613.52|0
1653995440000|2022-05-31 11:10:40|616.6|614.2|616.83|614.43|616.83|614.43|616.6|614.2|0
1653995450000|2022-05-31 11:10:50|617.06|614.66|616.83|614.43|617.06|614.66|616.83|614.43|0
1653995460000|2022-05-31 11:11:00|617.29|614.89|617.06|614.66|617.29|614.89|617.06|614.66|0
1653995470000|2022-05-31 11:11:10|616.83|614.43|616.83|614.43|616.83|614.43|616.83|614.43|0
1653995480000|2022-05-31 11:11:20|617.4|615|617.28|614.88|617.4|615|617.28|614.88|0
1653995490000|2022-05-31 11:11:30|617.51|615.11|617.06|614.66|617.51|615.11|617.06|614.66|0
1653995500000|2022-05-31 11:11:40|617.28|614.88|617.51|615.11|617.51|615.11|617.28|614.88|0
1653995510000|2022-05-31 11:11:50|617.97|615.57|618.2|615.8|618.2|615.8|617.97|615.57|0
1653995520000|2022-05-31 11:12:00|617.97|615.57|618.65|616.25|618.65|616.25|617.97|615.57|0
1653995530000|2022-05-31 11:12:10|619.11|616.71|619.34|616.94|619.34|616.94|619.11|616.71|0
1653995540000|2022-05-31 11:12:20|619.57|617.17|620.02|617.62|620.02|617.62|619.57|617.17|0
1653995550000|2022-05-31 11:12:30|620.48|618.08|620.48|618.08|620.71|618.31|620.48|618.08|0
1653995560000|2022-05-31 11:12:40|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1653995570000|2022-05-31 11:12:50|620.48|618.08|620.48|618.08|620.48|618.08|620.37|617.97|0
1653995580000|2022-05-31 11:13:00|620.71|618.31|620.93|618.53|620.93|618.53|620.71|618.31|0
1653995590000|2022-05-31 11:13:10|620.71|618.31|620.71|618.31|620.93|618.53|620.71|618.31|0
1653995600000|2022-05-31 11:13:20|620.93|618.53|620.93|618.53|620.93|618.53|620.93|618.53|0
1653995610000|2022-05-31 11:13:30|620.83|618.43|620.93|618.53|620.93|618.53|620.71|618.31|0
1653995620000|2022-05-31 11:13:40|621.62|619.22|621.74|619.34|621.74|619.34|621.62|619.22|0
1653995630000|2022-05-31 11:13:50|621.85|619.45|622.08|619.68|622.08|619.68|621.85|619.45|0
1653995640000|2022-05-31 11:14:00|622.76|620.36|622.76|620.36|622.76|620.36|622.53|620.13|0
1653995650000|2022-05-31 11:14:10|622.53|620.13|622.88|620.48|623.11|620.71|622.53|620.13|0
1653995660000|2022-05-31 11:14:20|623.45|621.05|623.68|621.28|623.68|621.28|623.22|620.82|0
1653995670000|2022-05-31 11:14:30|623.45|621.05|623.22|620.82|623.45|621.05|623.22|620.82|0
1653995680000|2022-05-31 11:14:40|622.99|620.59|622.99|620.59|623.22|620.82|622.99|620.59|0
1653995690000|2022-05-31 11:14:50|623.22|620.82|623.22|620.82|623.22|620.82|623.22|620.82|0
1653995700000|2022-05-31 11:15:00|623.45|621.05|623.68|621.28|623.68|621.28|623.45|621.05|0
1653995710000|2022-05-31 11:15:10|623.9|621.5|623.9|621.5|623.9|621.5|623.9|621.5|0
1653995720000|2022-05-31 11:15:20|623.68|621.28|623.68|621.28|623.9|621.5|623.68|621.28|0
1653995730000|2022-05-31 11:15:30|623.57|621.17|623.45|621.05|623.68|621.28|623.45|621.05|0
1653995740000|2022-05-31 11:15:40|623.68|621.28|624.13|621.73|624.13|621.73|623.68|621.28|0
1653995750000|2022-05-31 11:15:50|623.79|621.39|623.9|621.5|623.9|621.5|623.79|621.39|0
1653995760000|2022-05-31 11:16:00|623.79|621.39|623.79|621.39|623.9|621.5|623.79|621.39|0
1653995770000|2022-05-31 11:16:10|623.9|621.5|623.68|621.28|623.9|621.5|623.68|621.28|0
1653995780000|2022-05-31 11:16:20|623.79|621.39|623.68|621.28|623.79|621.39|623.68|621.28|0
1653995790000|2022-05-31 11:16:30|623.57|621.17|623.45|621.05|623.57|621.17|623.45|621.05|0
1653995800000|2022-05-31 11:16:40|623.68|621.28|623.68|621.28|623.68|621.28|623.57|621.17|0
1653995810000|2022-05-31 11:16:50|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1653995820000|2022-05-31 11:17:00|623.9|621.5|623.68|621.28|623.9|621.5|623.68|621.28|0
1653995830000|2022-05-31 11:17:10|623.57|621.17|623.68|621.28|623.79|621.39|623.57|621.17|0
1653995840000|2022-05-31 11:17:20|624.02|621.62|624.59|622.19|624.59|622.19|624.02|621.62|0
1653995850000|2022-05-31 11:17:30|624.48|622.08|624.71|622.31|624.71|622.31|624.48|622.08|0
1653995860000|2022-05-31 11:17:40|624.59|622.19|625.28|622.88|625.28|622.88|624.59|622.19|0
1653995870000|2022-05-31 11:17:50|625.17|622.77|624.59|622.19|625.17|622.77|624.59|622.19|0
1653995880000|2022-05-31 11:18:00|625.05|622.65|625.51|623.11|625.51|623.11|625.05|622.65|0
1653995890000|2022-05-31 11:18:10|625.05|622.65|625.73|623.33|625.73|623.33|625.05|622.65|0
1653995900000|2022-05-31 11:18:20|625.96|623.56|626.42|624.02|626.42|624.02|625.96|623.56|0
1653995910000|2022-05-31 11:18:30|626.08|623.68|625.4|623|626.08|623.68|625.4|623|0
1653995920000|2022-05-31 11:18:40|625.73|623.33|625.17|622.77|625.73|623.33|625.17|622.77|0
1653995930000|2022-05-31 11:18:50|625.4|623|625.96|623.56|625.96|623.56|625.4|623|0
1653995940000|2022-05-31 11:19:00|625.73|623.33|625.73|623.33|625.73|623.33|625.5|623.1|0
1653995950000|2022-05-31 11:19:10|625.85|623.45|626.08|623.68|626.08|623.68|625.62|623.22|0
1653995960000|2022-05-31 11:19:20|626.19|623.79|625.85|623.45|626.19|623.79|625.85|623.45|0
1653995970000|2022-05-31 11:19:30|626.42|624.02|626.31|623.91|626.42|624.02|626.31|623.91|0
1653995980000|2022-05-31 11:19:40|625.96|623.56|625.85|623.45|625.96|623.56|625.85|623.45|0
1653995990000|2022-05-31 11:19:50|625.73|623.33|625.28|622.88|625.73|623.33|625.28|622.88|0
1653996000000|2022-05-31 11:20:00|625.05|622.65|625.17|622.77|625.39|622.99|625.05|622.65|0
1653996010000|2022-05-31 11:20:10|625.05|622.65|624.25|621.85|625.05|622.65|624.25|621.85|0
1653996020000|2022-05-31 11:20:20|624.82|622.42|625.96|623.56|625.96|623.56|624.82|622.42|0
1653996030000|2022-05-31 11:20:30|625.73|623.33|625.5|623.1|625.73|623.33|625.28|622.88|0
1653996040000|2022-05-31 11:20:40|625.28|622.88|624.48|622.08|625.28|622.88|624.48|622.08|0
1653996050000|2022-05-31 11:20:50|623.67|621.27|623.34|620.94|623.9|621.5|623.22|620.82|0
1653996060000|2022-05-31 11:21:00|623.45|621.05|623.9|621.5|624.13|621.73|623.45|621.05|0
1653996070000|2022-05-31 11:21:10|623.67|621.27|624.13|621.73|624.13|621.73|623.67|621.27|0
1653996080000|2022-05-31 11:21:20|623.67|621.27|623.79|621.39|623.79|621.39|623.67|621.27|0
1653996090000|2022-05-31 11:21:30|623.9|621.5|624.13|621.73|624.13|621.73|623.9|621.5|0
1653996100000|2022-05-31 11:21:40|624.02|621.62|624.36|621.96|624.36|621.96|624.02|621.62|0
1653996110000|2022-05-31 11:21:50|624.13|621.73|624.48|622.08|624.48|622.08|623.9|621.5|0
1653996120000|2022-05-31 11:22:00|625.05|622.65|626.19|623.79|626.19|623.79|625.05|622.65|0
1653996130000|2022-05-31 11:22:10|626.31|623.91|625.96|623.56|626.31|623.91|625.96|623.56|0
1653996140000|2022-05-31 11:22:20|625.28|622.88|625.73|623.33|625.73|623.33|625.28|622.88|0
1653996150000|2022-05-31 11:22:30|625.5|623.1|625.73|623.33|625.73|623.33|625.5|623.1|0
1653996160000|2022-05-31 11:22:40|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1653996170000|2022-05-31 11:22:50|625.85|623.45|625.73|623.33|625.96|623.56|625.73|623.33|0
1653996180000|2022-05-31 11:23:00|625.62|623.22|625.5|623.1|625.85|623.45|625.5|623.1|0
1653996190000|2022-05-31 11:23:10|625.28|622.88|624.82|622.42|625.28|622.88|624.82|622.42|0
1653996200000|2022-05-31 11:23:20|624.59|622.19|625.05|622.65|625.05|622.65|624.59|622.19|0
1653996210000|2022-05-31 11:23:30|625.28|622.88|625.05|622.65|625.28|622.88|625.05|622.65|0
1653996220000|2022-05-31 11:23:40|624.94|622.54|625.05|622.65|625.05|622.65|624.82|622.42|0
1653996230000|2022-05-31 11:23:50|625.5|623.1|625.73|623.33|626.19|623.79|625.5|623.1|0
1653996240000|2022-05-31 11:24:00|626.19|623.79|625.5|623.1|626.19|623.79|625.5|623.1|0
1653996250000|2022-05-31 11:24:10|625.96|623.56|625.62|623.22|626.19|623.79|625.62|623.22|0
1653996260000|2022-05-31 11:24:20|625.96|623.56|625.73|623.33|625.96|623.56|625.73|623.33|0
1653996270000|2022-05-31 11:24:30|625.05|622.65|625.28|622.88|625.28|622.88|625.05|622.65|0
1653996280000|2022-05-31 11:24:40|625.27|622.87|625.73|623.33|625.73|623.33|625.27|622.87|0
1653996290000|2022-05-31 11:24:50|625.62|623.22|625.73|623.33|625.85|623.45|625.62|623.22|0
1653996300000|2022-05-31 11:25:00|625.85|623.45|625.73|623.33|625.85|623.45|625.5|623.1|0
1653996310000|2022-05-31 11:25:10|625.96|623.56|625.85|623.45|625.96|623.56|625.73|623.33|0
1653996320000|2022-05-31 11:25:20|625.73|623.33|626.19|623.79|626.42|624.02|625.73|623.33|0
1653996330000|2022-05-31 11:25:30|626.65|624.25|626.65|624.25|626.65|624.25|626.65|624.25|0
1653996340000|2022-05-31 11:25:40|626.54|624.14|626.42|624.02|626.54|624.14|626.42|624.02|0
1653996360000|2022-05-31 11:26:00|626.19|623.79|626.19|623.79|626.19|623.79|626.19|623.79|0
1653996370000|2022-05-31 11:26:10|626.42|624.02|626.42|624.02|626.42|624.02|626.31|623.91|0
1653996380000|2022-05-31 11:26:20|626.65|624.25|626.31|623.91|626.65|624.25|626.31|623.91|0
1653996390000|2022-05-31 11:26:30|626.19|623.79|625.96|623.56|626.19|623.79|625.96|623.56|0
1653996400000|2022-05-31 11:26:40|625.73|623.33|625.96|623.56|625.96|623.56|625.73|623.33|0
1653996410000|2022-05-31 11:26:50|626.19|623.79|626.42|624.02|626.42|624.02|625.96|623.56|0
1653996420000|2022-05-31 11:27:00|626.19|623.79|626.31|623.91|626.31|623.91|626.08|623.68|0
1653996430000|2022-05-31 11:27:10|626.19|623.79|626.65|624.25|626.88|624.48|626.19|623.79|0
1653996440000|2022-05-31 11:27:20|626.42|624.02|626.65|624.25|626.65|624.25|626.42|624.02|0
1653996450000|2022-05-31 11:27:30|626.88|624.48|626.88|624.48|626.88|624.48|626.88|624.48|0
1653996460000|2022-05-31 11:27:40|626.77|624.37|626.88|624.48|627.11|624.71|626.77|624.37|0
1653996470000|2022-05-31 11:27:50|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1653996480000|2022-05-31 11:28:00|626.88|624.48|627.11|624.71|627.11|624.71|626.88|624.48|0
1653996490000|2022-05-31 11:28:10|626.88|624.48|626.88|624.48|627.11|624.71|626.88|624.48|0
1653996500000|2022-05-31 11:28:20|627.68|625.28|627.68|625.28|627.68|625.28|627.56|625.16|0
1653996510000|2022-05-31 11:28:30|627.11|624.71|627.11|624.71|627.11|624.71|627|624.6|0
1653996520000|2022-05-31 11:28:40|626.88|624.48|626.88|624.48|627|624.6|626.88|624.48|0
1653996530000|2022-05-31 11:28:50|627.33|624.93|626.88|624.48|627.45|625.05|626.88|624.48|0
1653996540000|2022-05-31 11:29:00|626.77|624.37|627.11|624.71|627.11|624.71|626.77|624.37|0
1653996550000|2022-05-31 11:29:10|626.88|624.48|626.88|624.48|626.88|624.48|626.65|624.25|0
1653996560000|2022-05-31 11:29:20|627.11|624.71|627.33|624.93|627.33|624.93|627.11|624.71|0
1653996570000|2022-05-31 11:29:30|627.11|624.71|627.11|624.71|627.11|624.71|627.11|624.71|0
1653996580000|2022-05-31 11:29:40|627.33|624.93|627.33|624.93|627.33|624.93|627.33|624.93|0
1653996590000|2022-05-31 11:29:50|627.45|625.05|627.33|624.93|627.56|625.16|627.22|624.82|0
1653996600000|2022-05-31 11:30:00|627.22|624.82|627.33|624.93|627.33|624.93|627.11|624.71|0
1653996610000|2022-05-31 11:30:10|627.56|625.16|627.56|625.16|627.79|625.39|627.56|625.16|0
1653996620000|2022-05-31 11:30:20|627.45|625.05|627.56|625.16|627.56|625.16|627.45|625.05|0
1653996630000|2022-05-31 11:30:30|627.33|624.93|627.56|625.16|627.68|625.28|627.33|624.93|0
1653996640000|2022-05-31 11:30:40|627.79|625.39|627.56|625.16|627.79|625.39|627.56|625.16|0
1653996650000|2022-05-31 11:30:50|627.22|624.82|627.33|624.93|627.33|624.93|627.22|624.82|0
1653996660000|2022-05-31 11:31:00|627.79|625.39|627.1|624.7|628.02|625.62|626.88|624.48|0
1653996670000|2022-05-31 11:31:10|627.33|624.93|626.42|624.02|627.33|624.93|626.42|624.02|0
1653996680000|2022-05-31 11:31:20|626.65|624.25|626.42|624.02|626.88|624.48|626.42|624.02|0
1653996690000|2022-05-31 11:31:30|627.1|624.7|627.1|624.7|627.33|624.93|627.1|624.7|0
1653996700000|2022-05-31 11:31:40|627.33|624.93|626.88|624.48|627.33|624.93|626.88|624.48|0
1653996710000|2022-05-31 11:31:50|627.1|624.7|626.88|624.48|627.1|624.7|626.88|624.48|0
1653996720000|2022-05-31 11:32:00|626.99|624.59|627.1|624.7|627.1|624.7|626.88|624.48|0
1653996730000|2022-05-31 11:32:10|627.22|624.82|627.1|624.7|627.33|624.93|626.99|624.59|0
1653996740000|2022-05-31 11:32:20|626.88|624.48|627.1|624.7|627.33|624.93|626.88|624.48|0
1653996750000|2022-05-31 11:32:30|627.33|624.93|626.88|624.48|627.33|624.93|626.88|624.48|0
1653996760000|2022-05-31 11:32:40|626.65|624.25|626.65|624.25|626.65|624.25|626.65|624.25|0
1653996770000|2022-05-31 11:32:50|626.42|624.02|626.42|624.02|626.42|624.02|626.42|624.02|0
1653996780000|2022-05-31 11:33:00|626.31|623.91|626.42|624.02|626.42|624.02|626.31|623.91|0
1653996790000|2022-05-31 11:33:10|626.31|623.91|626.31|623.91|626.42|624.02|626.19|623.79|0
1653996800000|2022-05-31 11:33:20|626.19|623.79|625.96|623.56|626.19|623.79|625.96|623.56|0
1653996810000|2022-05-31 11:33:30|625.85|623.45|625.16|622.76|625.85|623.45|625.16|622.76|0
1653996820000|2022-05-31 11:33:40|625.5|623.1|625.73|623.33|625.85|623.45|625.39|622.99|0
1653996830000|2022-05-31 11:33:50|625.62|623.22|625.73|623.33|625.73|623.33|625.62|623.22|0
1653996840000|2022-05-31 11:34:00|626.54|624.14|626.19|623.79|626.54|624.14|626.19|623.79|0
1653996850000|2022-05-31 11:34:10|625.96|623.56|625.85|623.45|625.96|623.56|625.85|623.45|0
1653996860000|2022-05-31 11:34:20|625.96|623.56|625.85|623.45|625.96|623.56|625.73|623.33|0
1653996870000|2022-05-31 11:34:30|625.73|623.33|626.19|623.79|626.42|624.02|625.73|623.33|0
1653996880000|2022-05-31 11:34:40|625.73|623.33|625.5|623.1|625.73|623.33|625.5|623.1|0
1653996890000|2022-05-31 11:34:50|625.73|623.33|625.5|623.1|625.73|623.33|625.5|623.1|0
1653996900000|2022-05-31 11:35:00|625.96|623.56|625.85|623.45|625.96|623.56|625.85|623.45|0
1653996910000|2022-05-31 11:35:10|625.73|623.33|624.48|622.08|625.73|623.33|624.48|622.08|0
1653996920000|2022-05-31 11:35:20|624.13|621.73|624.13|621.73|624.13|621.73|623.9|621.5|0
1653996930000|2022-05-31 11:35:30|623.9|621.5|624.13|621.73|624.13|621.73|623.9|621.5|0
1653996940000|2022-05-31 11:35:40|623.9|621.5|623.9|621.5|623.9|621.5|623.67|621.27|0
1653996950000|2022-05-31 11:35:50|624.13|621.73|623.9|621.5|624.13|621.73|623.9|621.5|0
1653996960000|2022-05-31 11:36:00|623.79|621.39|623.67|621.27|623.79|621.39|623.67|621.27|0
1653996970000|2022-05-31 11:36:10|623.56|621.16|622.76|620.36|623.56|621.16|622.76|620.36|0
1653996980000|2022-05-31 11:36:20|622.99|620.59|622.76|620.36|622.99|620.59|622.76|620.36|0
1653996990000|2022-05-31 11:36:30|622.53|620.13|622.3|619.9|622.53|620.13|622.19|619.79|0
1653997000000|2022-05-31 11:36:40|622.19|619.79|623.1|620.7|623.1|620.7|622.19|619.79|0
1653997010000|2022-05-31 11:36:50|622.99|620.59|622.07|619.67|622.99|620.59|621.61|619.21|0
1653997020000|2022-05-31 11:37:00|621.96|619.56|621.84|619.44|622.07|619.67|621.84|619.44|0
1653997030000|2022-05-31 11:37:10|622.07|619.67|622.3|619.9|622.53|620.13|622.07|619.67|0
1653997040000|2022-05-31 11:37:20|622.07|619.67|622.07|619.67|622.07|619.67|621.84|619.44|0
1653997050000|2022-05-31 11:37:30|622.3|619.9|622.42|620.02|622.42|620.02|622.19|619.79|0
1653997060000|2022-05-31 11:37:40|622.53|620.13|622.53|620.13|622.76|620.36|622.53|620.13|0
1653997070000|2022-05-31 11:37:50|622.76|620.36|622.76|620.36|622.99|620.59|622.76|620.36|0
1653997080000|2022-05-31 11:38:00|622.99|620.59|623.21|620.81|623.21|620.81|622.99|620.59|0
1653997090000|2022-05-31 11:38:10|622.99|620.59|623.21|620.81|623.44|621.04|622.99|620.59|0
1653997100000|2022-05-31 11:38:20|623.33|620.93|622.99|620.59|623.33|620.93|622.99|620.59|0
1653997110000|2022-05-31 11:38:30|623.21|620.81|623.21|620.81|623.21|620.81|623.21|620.81|0
1653997120000|2022-05-31 11:38:40|623.44|621.04|622.53|620.13|623.44|621.04|622.53|620.13|0
1653997130000|2022-05-31 11:38:50|622.76|620.36|622.76|620.36|622.76|620.36|622.76|620.36|0
1653997150000|2022-05-31 11:39:10|622.53|620.13|622.53|620.13|622.53|620.13|622.53|620.13|0
1653997160000|2022-05-31 11:39:20|622.76|620.36|622.99|620.59|622.99|620.59|622.76|620.36|0
1653997170000|2022-05-31 11:39:30|623.1|620.7|622.99|620.59|623.1|620.7|622.76|620.36|0
1653997180000|2022-05-31 11:39:40|623.21|620.81|622.76|620.36|623.21|620.81|622.76|620.36|0
1653997190000|2022-05-31 11:39:50|623.21|620.81|623.56|621.16|623.67|621.27|623.21|620.81|0
1653997200000|2022-05-31 11:40:00|624.13|621.73|624.36|621.96|624.36|621.96|624.13|621.73|0
1653997210000|2022-05-31 11:40:10|624.48|622.08|623.9|621.5|624.48|622.08|623.9|621.5|0
1653997220000|2022-05-31 11:40:20|624.13|621.73|624.02|621.62|624.13|621.73|624.02|621.62|0
1653997230000|2022-05-31 11:40:30|624.13|621.73|624.36|621.96|624.36|621.96|624.13|621.73|0
1653997240000|2022-05-31 11:40:40|624.13|621.73|623.9|621.5|624.13|621.73|623.9|621.5|0
1653997250000|2022-05-31 11:40:50|624.02|621.62|624.36|621.96|624.36|621.96|624.02|621.62|0
1653997260000|2022-05-31 11:41:00|624.48|622.08|625.16|622.76|625.16|622.76|624.48|622.08|0
1653997270000|2022-05-31 11:41:10|625.5|623.1|625.73|623.33|625.96|623.56|625.5|623.1|0
1653997280000|2022-05-31 11:41:20|625.96|623.56|625.96|623.56|625.96|623.56|625.96|623.56|0
1653997290000|2022-05-31 11:41:30|625.73|623.33|625.96|623.56|625.96|623.56|625.73|623.33|0
1653997300000|2022-05-31 11:41:40|625.73|623.33|625.5|623.1|625.73|623.33|625.5|623.1|0
1653997310000|2022-05-31 11:41:50|625.27|622.87|625.04|622.64|625.27|622.87|625.04|622.64|0
1653997320000|2022-05-31 11:42:00|625.27|622.87|625.5|623.1|625.5|623.1|625.27|622.87|0
1653997330000|2022-05-31 11:42:10|625.39|622.99|625.27|622.87|625.5|623.1|625.27|622.87|0
1653997340000|2022-05-31 11:42:20|625.04|622.64|625.16|622.76|625.16|622.76|625.04|622.64|0
1653997350000|2022-05-31 11:42:30|625.39|622.99|625.73|623.33|625.73|623.33|625.39|622.99|0
1653997360000|2022-05-31 11:42:40|625.96|623.56|626.31|623.91|626.31|623.91|625.96|623.56|0
1653997370000|2022-05-31 11:42:50|626.19|623.79|625.96|623.56|626.19|623.79|625.96|623.56|0
1653997380000|2022-05-31 11:43:00|626.19|623.79|626.19|623.79|626.19|623.79|626.19|623.79|0
1653997390000|2022-05-31 11:43:10|626.42|624.02|626.42|624.02|626.42|624.02|626.42|624.02|0
1653997400000|2022-05-31 11:43:20|626.31|623.91|626.19|623.79|626.42|624.02|626.19|623.79|0
1653997420000|2022-05-31 11:43:40|625.96|623.56|625.5|623.1|625.96|623.56|625.5|623.1|0
1653997430000|2022-05-31 11:43:50|625.27|622.87|625.39|622.99|625.39|622.99|625.27|622.87|0
1653997440000|2022-05-31 11:44:00|625.27|622.87|625.73|623.33|625.73|623.33|625.27|622.87|0
1653997450000|2022-05-31 11:44:10|625.96|623.56|626.19|623.79|626.19|623.79|625.96|623.56|0
1653997460000|2022-05-31 11:44:20|626.42|624.02|625.73|623.33|626.42|624.02|625.73|623.33|0
1653997470000|2022-05-31 11:44:30|626.42|624.02|626.42|624.02|626.42|624.02|626.42|624.02|0
1653997480000|2022-05-31 11:44:40|626.64|624.24|626.87|624.47|626.87|624.47|626.64|624.24|0
1653997490000|2022-05-31 11:44:50|626.19|623.79|625.96|623.56|626.19|623.79|625.96|623.56|0
1653997500000|2022-05-31 11:45:00|625.73|623.33|625.96|623.56|626.19|623.79|625.73|623.33|0
1653997510000|2022-05-31 11:45:10|625.73|623.33|625.5|623.1|625.73|623.33|625.5|623.1|0
1653997520000|2022-05-31 11:45:20|625.73|623.33|625.62|623.22|625.73|623.33|625.62|623.22|0
1653997530000|2022-05-31 11:45:30|625.39|622.99|625.5|623.1|625.5|623.1|625.27|622.87|0
1653997540000|2022-05-31 11:45:40|625.96|623.56|625.5|623.1|625.96|623.56|625.5|623.1|0
1653997550000|2022-05-31 11:45:50|625.27|622.87|625.27|622.87|625.5|623.1|625.27|622.87|0
1653997570000|2022-05-31 11:46:10|625.5|623.1|625.73|623.33|625.73|623.33|625.5|623.1|0
1653997580000|2022-05-31 11:46:20|625.85|623.45|625.5|623.1|625.85|623.45|625.5|623.1|0
1653997590000|2022-05-31 11:46:30|625.62|623.22|625.27|622.87|625.62|623.22|625.27|622.87|0
1653997600000|2022-05-31 11:46:40|625.5|623.1|625.27|622.87|625.5|623.1|625.27|622.87|0
1653997620000|2022-05-31 11:47:00|625.5|623.1|625.73|623.33|625.73|623.33|625.5|623.1|0
1653997630000|2022-05-31 11:47:10|625.62|623.22|625.62|623.22|625.73|623.33|625.62|623.22|0
1653997640000|2022-05-31 11:47:20|625.39|622.99|625.27|622.87|625.5|623.1|625.27|622.87|0
1653997650000|2022-05-31 11:47:30|625.5|623.1|625.39|622.99|625.5|623.1|625.27|622.87|0
1653997660000|2022-05-31 11:47:40|625.27|622.87|625.73|623.33|625.73|623.33|625.27|622.87|0
1653997670000|2022-05-31 11:47:50|625.5|623.1|625.39|622.99|625.62|623.22|625.39|622.99|0
1653997680000|2022-05-31 11:48:00|625.5|623.1|625.5|623.1|625.5|623.1|625.27|622.87|0
1653997690000|2022-05-31 11:48:10|625.27|622.87|625.27|622.87|625.27|622.87|625.04|622.64|0
1653997700000|2022-05-31 11:48:20|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1653997710000|2022-05-31 11:48:30|625.73|623.33|625.96|623.56|625.96|623.56|625.73|623.33|0
1653997720000|2022-05-31 11:48:40|626.19|623.79|626.3|623.9|626.3|623.9|626.19|623.79|0
1653997730000|2022-05-31 11:48:50|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1653997740000|2022-05-31 11:49:00|626.19|623.79|626.19|623.79|626.19|623.79|626.19|623.79|0
1653997760000|2022-05-31 11:49:20|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1653997770000|2022-05-31 11:49:30|626.19|623.79|626.19|623.79|626.41|624.01|626.19|623.79|0
1653997780000|2022-05-31 11:49:40|626.41|624.01|626.41|624.01|626.41|624.01|626.3|623.9|0
1653997790000|2022-05-31 11:49:50|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1653997800000|2022-05-31 11:50:00|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1653997810000|2022-05-31 11:50:10|626.19|623.79|626.3|623.9|626.41|624.01|626.19|623.79|0
1653997820000|2022-05-31 11:50:20|625.96|623.56|626.19|623.79|626.19|623.79|625.96|623.56|0
1653997830000|2022-05-31 11:50:30|626.3|623.9|625.96|623.56|626.3|623.9|625.96|623.56|0
1653997840000|2022-05-31 11:50:40|626.19|623.79|626.87|624.47|626.87|624.47|626.19|623.79|0
1653997850000|2022-05-31 11:50:50|626.64|624.24|626.64|624.24|626.64|624.24|626.41|624.01|0
1653997860000|2022-05-31 11:51:00|626.41|624.01|626.64|624.24|626.64|624.24|626.41|624.01|0
1653997870000|2022-05-31 11:51:10|626.76|624.36|627.22|624.82|627.22|624.82|626.76|624.36|0
1653997880000|2022-05-31 11:51:20|627.1|624.7|627.56|625.16|627.56|625.16|627.1|624.7|0
1653997890000|2022-05-31 11:51:30|627.45|625.05|627.33|624.93|627.56|625.16|627.33|624.93|0
1653997900000|2022-05-31 11:51:40|627.45|625.05|628.02|625.62|628.02|625.62|627.22|624.82|0
1653997920000|2022-05-31 11:52:00|629.16|626.76|628.7|626.3|629.16|626.76|628.7|626.3|0
1653997930000|2022-05-31 11:52:10|628.82|626.42|628.02|625.62|628.82|626.42|628.02|625.62|0
1653997940000|2022-05-31 11:52:20|628.14|625.74|627.79|625.39|628.14|625.74|627.56|625.16|0
1653997950000|2022-05-31 11:52:30|628.02|625.62|628.02|625.62|628.47|626.07|628.02|625.62|0
1653997960000|2022-05-31 11:52:40|628.25|625.85|628.25|625.85|628.25|625.85|628.14|625.74|0
1653997970000|2022-05-31 11:52:50|628.47|626.07|628.93|626.53|629.16|626.76|628.47|626.07|0
1653997980000|2022-05-31 11:53:00|629.16|626.76|629.16|626.76|629.39|626.99|629.16|626.76|0
1653997990000|2022-05-31 11:53:10|629.05|626.65|629.28|626.88|629.28|626.88|628.7|626.3|0
1653998000000|2022-05-31 11:53:20|629.51|627.11|629.85|627.45|629.85|627.45|629.51|627.11|0
1653998010000|2022-05-31 11:53:30|629.74|627.34|629.85|627.45|630.31|627.91|629.74|627.34|0
1653998020000|2022-05-31 11:53:40|629.39|626.99|629.39|626.99|629.39|626.99|629.39|626.99|0
1653998030000|2022-05-31 11:53:50|629.28|626.88|629.97|627.57|630.08|627.68|629.28|626.88|0
1653998040000|2022-05-31 11:54:00|630.2|627.8|630.31|627.91|630.31|627.91|630.08|627.68|0
1653998060000|2022-05-31 11:54:20|630.08|627.68|630.08|627.68|630.08|627.68|629.97|627.57|0
1653998070000|2022-05-31 11:54:30|629.97|627.57|630.43|628.03|630.43|628.03|629.97|627.57|0
1653998080000|2022-05-31 11:54:40|630.31|627.91|630.08|627.68|630.54|628.14|630.08|627.68|0
1653998090000|2022-05-31 11:54:50|630.2|627.8|630.2|627.8|630.31|627.91|630.2|627.8|0
1653998100000|2022-05-31 11:55:00|630.08|627.68|629.85|627.45|630.08|627.68|629.74|627.34|0
1653998110000|2022-05-31 11:55:10|630.08|627.68|629.74|627.34|630.08|627.68|629.74|627.34|0
1653998120000|2022-05-31 11:55:20|629.85|627.45|630.08|627.68|630.31|627.91|629.85|627.45|0
1653998130000|2022-05-31 11:55:30|629.16|626.76|629.16|626.76|629.16|626.76|629.16|626.76|0
1653998140000|2022-05-31 11:55:40|629.05|626.65|628.7|626.3|629.05|626.65|628.47|626.07|0
1653998150000|2022-05-31 11:55:50|628.93|626.53|628.82|626.42|628.93|626.53|628.7|626.3|0
1653998160000|2022-05-31 11:56:00|628.93|626.53|628.47|626.07|628.93|626.53|628.47|626.07|0
1653998170000|2022-05-31 11:56:10|628.36|625.96|628.02|625.62|628.36|625.96|628.02|625.62|0
1653998180000|2022-05-31 11:56:20|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1653998190000|2022-05-31 11:56:30|627.1|624.7|627.1|624.7|627.1|624.7|626.87|624.47|0
1653998200000|2022-05-31 11:56:40|627.56|625.16|627.33|624.93|627.56|625.16|627.22|624.82|0
1653998210000|2022-05-31 11:56:50|627.45|625.05|627.91|625.51|627.91|625.51|627.45|625.05|0
1653998220000|2022-05-31 11:57:00|627.68|625.28|628.13|625.73|628.13|625.73|627.68|625.28|0
1653998230000|2022-05-31 11:57:10|628.02|625.62|628.02|625.62|628.02|625.62|627.79|625.39|0
1653998240000|2022-05-31 11:57:20|628.24|625.84|628.59|626.19|628.59|626.19|628.24|625.84|0
1653998250000|2022-05-31 11:57:30|628.47|626.07|628.24|625.84|628.47|626.07|628.24|625.84|0
1653998260000|2022-05-31 11:57:40|627.91|625.51|628.24|625.84|628.24|625.84|627.91|625.51|0
1653998270000|2022-05-31 11:57:50|628.13|625.73|628.24|625.84|628.24|625.84|628.13|625.73|0
1653998280000|2022-05-31 11:58:00|628.02|625.62|628.02|625.62|628.02|625.62|627.91|625.51|0
1653998290000|2022-05-31 11:58:10|627.79|625.39|628.02|625.62|628.02|625.62|627.79|625.39|0
1653998300000|2022-05-31 11:58:20|627.91|625.51|627.79|625.39|628.02|625.62|627.79|625.39|0
1653998310000|2022-05-31 11:58:30|627.56|625.16|627.68|625.28|627.68|625.28|627.56|625.16|0
1653998320000|2022-05-31 11:58:40|626.99|624.59|627.33|624.93|627.33|624.93|626.99|624.59|0
1653998330000|2022-05-31 11:58:50|626.87|624.47|626.99|624.59|626.99|624.59|626.87|624.47|0
1653998340000|2022-05-31 11:59:00|626.87|624.47|626.3|623.9|626.87|624.47|626.3|623.9|0
1653998350000|2022-05-31 11:59:10|626.76|624.36|626.41|624.01|627.1|624.7|626.41|624.01|0
1653998360000|2022-05-31 11:59:20|626.64|624.24|626.87|624.47|626.87|624.47|626.64|624.24|0
1653998370000|2022-05-31 11:59:30|627.1|624.7|626.87|624.47|627.1|624.7|626.87|624.47|0
1653998380000|2022-05-31 11:59:40|626.64|624.24|625.95|623.55|626.64|624.24|625.95|623.55|0
1653998390000|2022-05-31 11:59:50|626.07|623.67|626.18|623.78|626.18|623.78|625.95|623.55|0
1653998400000|2022-05-31 12:00:00|626.07|623.67|625.95|623.55|626.18|623.78|625.73|623.33|0
1653998410000|2022-05-31 12:00:10|625.84|623.44|626.3|623.9|626.3|623.9|625.5|623.1|0
1653998420000|2022-05-31 12:00:20|626.18|623.78|626.18|623.78|626.18|623.78|625.95|623.55|0
1653998430000|2022-05-31 12:00:30|626.41|624.01|626.41|624.01|626.41|624.01|626.3|623.9|0
1653998440000|2022-05-31 12:00:40|626.53|624.13|626.41|624.01|626.64|624.24|626.41|624.01|0
1653998450000|2022-05-31 12:00:50|626.76|624.36|628.24|625.84|628.24|625.84|626.76|624.36|0
1653998460000|2022-05-31 12:01:00|628.82|626.42|628.59|626.19|629.16|626.76|628.59|626.19|0
1653998470000|2022-05-31 12:01:10|628.47|626.07|628.7|626.3|628.7|626.3|628.47|626.07|0
1653998480000|2022-05-31 12:01:20|628.47|626.07|628.36|625.96|628.47|626.07|628.36|625.96|0
1653998490000|2022-05-31 12:01:30|628.47|626.07|628.47|626.07|628.7|626.3|628.47|626.07|0
1653998500000|2022-05-31 12:01:40|628.7|626.3|629.16|626.76|629.16|626.76|628.7|626.3|0
1653998510000|2022-05-31 12:01:50|629.05|626.65|629.62|627.22|629.62|627.22|628.93|626.53|0
1653998520000|2022-05-31 12:02:00|629.85|627.45|629.62|627.22|629.85|627.45|629.62|627.22|0
1653998530000|2022-05-31 12:02:10|629.85|627.45|629.85|627.45|629.85|627.45|629.62|627.22|0
1653998540000|2022-05-31 12:02:20|630.31|627.91|631.45|629.05|631.45|629.05|630.31|627.91|0
1653998550000|2022-05-31 12:02:30|630.99|628.59|631.22|628.82|631.22|628.82|630.43|628.03|0
1653998560000|2022-05-31 12:02:40|630.99|628.59|630.31|627.91|631.11|628.71|630.31|627.91|0
1653998570000|2022-05-31 12:02:50|629.97|627.57|631.68|629.28|631.91|629.51|629.85|627.45|0
1653998580000|2022-05-31 12:03:00|631.91|629.51|631.91|629.51|632.03|629.63|631.68|629.28|0
1653998590000|2022-05-31 12:03:10|632.14|629.74|631.91|629.51|632.14|629.74|631.91|629.51|0
1653998600000|2022-05-31 12:03:20|632.14|629.74|632.03|629.63|632.14|629.74|631.91|629.51|0
1653998610000|2022-05-31 12:03:30|631.91|629.51|632.83|630.43|632.83|630.43|631.91|629.51|0
1653998620000|2022-05-31 12:03:40|632.6|630.2|632.14|629.74|632.6|630.2|632.14|629.74|0
1653998630000|2022-05-31 12:03:50|631.91|629.51|632.37|629.97|632.37|629.97|631.91|629.51|0
1653998640000|2022-05-31 12:04:00|632.83|630.43|633.98|631.58|633.98|631.58|632.83|630.43|0
1653998650000|2022-05-31 12:04:10|633.75|631.35|633.98|631.58|634.1|631.7|633.52|631.12|0
1653998660000|2022-05-31 12:04:20|634.21|631.81|634.21|631.81|634.21|631.81|633.98|631.58|0
1653998670000|2022-05-31 12:04:30|633.75|631.35|633.29|630.89|633.75|631.35|633.29|630.89|0
1653998680000|2022-05-31 12:04:40|633.06|630.66|633.29|630.89|633.29|630.89|633.06|630.66|0
1653998700000|2022-05-31 12:05:00|633.52|631.12|633.06|630.66|633.52|631.12|633.06|630.66|0
1653998740000|2022-05-31 12:05:40|633.29|630.89|633.75|631.35|633.75|631.35|633.06|630.66|0
1653998750000|2022-05-31 12:05:50|633.06|630.66|633.29|630.89|633.29|630.89|633.06|630.66|0
1653998760000|2022-05-31 12:06:00|633.06|630.66|632.95|630.55|633.29|630.89|632.95|630.55|0
1653998770000|2022-05-31 12:06:10|633.06|630.66|633.06|630.66|633.06|630.66|632.95|630.55|0
1653998780000|2022-05-31 12:06:20|632.95|630.55|633.06|630.66|633.29|630.89|632.95|630.55|0
1653998790000|2022-05-31 12:06:30|632.95|630.55|632.95|630.55|632.95|630.55|632.95|630.55|0
1653998800000|2022-05-31 12:06:40|633.06|630.66|633.75|631.35|633.75|631.35|633.06|630.66|0
1653998810000|2022-05-31 12:06:50|633.52|631.12|633.98|631.58|633.98|631.58|633.52|631.12|0
1653998820000|2022-05-31 12:07:00|633.75|631.35|633.18|630.78|633.75|631.35|633.18|630.78|0
1653998830000|2022-05-31 12:07:10|633.06|630.66|633.06|630.66|633.06|630.66|632.95|630.55|0
1653998840000|2022-05-31 12:07:20|633.29|630.89|633.75|631.35|633.75|631.35|633.29|630.89|0
1653998850000|2022-05-31 12:07:30|633.64|631.24|633.18|630.78|633.64|631.24|633.06|630.66|0
1653998860000|2022-05-31 12:07:40|633.29|630.89|633.98|631.58|633.98|631.58|633.29|630.89|0
1653998870000|2022-05-31 12:07:50|633.64|631.24|633.75|631.35|633.75|631.35|633.64|631.24|0
1653998880000|2022-05-31 12:08:00|633.64|631.24|633.29|630.89|633.75|631.35|633.29|630.89|0
1653998890000|2022-05-31 12:08:10|633.06|630.66|633.52|631.12|633.52|631.12|633.06|630.66|0
1653998900000|2022-05-31 12:08:20|633.29|630.89|633.64|631.24|633.64|631.24|633.29|630.89|0
1653998910000|2022-05-31 12:08:30|633.75|631.35|634.67|632.27|634.67|632.27|633.75|631.35|0
1653998920000|2022-05-31 12:08:40|635.13|632.73|634.67|632.27|635.13|632.73|634.67|632.27|0
1653998930000|2022-05-31 12:08:50|634.44|632.04|635.59|633.19|635.59|633.19|634.44|632.04|0
1653998940000|2022-05-31 12:09:00|635.36|632.96|635.13|632.73|635.36|632.96|635.13|632.73|0
1653998950000|2022-05-31 12:09:10|634.79|632.39|634.44|632.04|634.79|632.39|633.75|631.35|0
1653998960000|2022-05-31 12:09:20|635.13|632.73|635.13|632.73|635.36|632.96|635.13|632.73|0
1653998970000|2022-05-31 12:09:30|635.25|632.85|635.36|632.96|635.36|632.96|635.25|632.85|0
1653998980000|2022-05-31 12:09:40|634.44|632.04|634.21|631.81|634.44|632.04|633.41|631.01|0
1653998990000|2022-05-31 12:09:50|634.44|632.04|634.44|632.04|634.44|632.04|634.21|631.81|0
1653999000000|2022-05-31 12:10:00|634.21|631.81|633.75|631.35|634.21|631.81|633.75|631.35|0
1653999010000|2022-05-31 12:10:10|633.87|631.47|634.21|631.81|634.21|631.81|633.75|631.35|0
1653999020000|2022-05-31 12:10:20|634.44|632.04|634.67|632.27|634.67|632.27|634.21|631.81|0
1653999030000|2022-05-31 12:10:30|634.9|632.5|634.9|632.5|634.9|632.5|634.9|632.5|0
1653999040000|2022-05-31 12:10:40|634.67|632.27|634.44|632.04|634.67|632.27|634.44|632.04|0
1653999050000|2022-05-31 12:10:50|634.67|632.27|634.9|632.5|634.9|632.5|634.44|632.04|0
1653999060000|2022-05-31 12:11:00|635.13|632.73|634.67|632.27|635.13|632.73|634.67|632.27|0
1653999070000|2022-05-31 12:11:10|634.44|632.04|634.9|632.5|634.9|632.5|634.44|632.04|0
1653999080000|2022-05-31 12:11:20|634.67|632.27|635.36|632.96|635.36|632.96|634.67|632.27|0
1653999090000|2022-05-31 12:11:30|635.25|632.85|635.25|632.85|635.36|632.96|635.25|632.85|0
1653999100000|2022-05-31 12:11:40|635.13|632.73|635.13|632.73|635.36|632.96|635.13|632.73|0
1653999110000|2022-05-31 12:11:50|635.59|633.19|634.67|632.27|635.59|633.19|634.67|632.27|0
1653999120000|2022-05-31 12:12:00|635.13|632.73|635.36|632.96|635.36|632.96|634.9|632.5|0
1653999130000|2022-05-31 12:12:10|635.13|632.73|635.59|633.19|635.59|633.19|635.13|632.73|0
1653999140000|2022-05-31 12:12:20|635.71|633.31|635.59|633.19|635.82|633.42|635.59|633.19|0
1653999150000|2022-05-31 12:12:30|635.82|633.42|635.59|633.19|635.82|633.42|635.59|633.19|0
1653999160000|2022-05-31 12:12:40|635.36|632.96|635.36|632.96|635.36|632.96|635.36|632.96|0
1653999170000|2022-05-31 12:12:50|635.59|633.19|635.36|632.96|635.59|633.19|635.25|632.85|0
1653999180000|2022-05-31 12:13:00|634.67|632.27|635.36|632.96|635.36|632.96|634.44|632.04|0
1653999190000|2022-05-31 12:13:10|635.13|632.73|635.36|632.96|635.48|633.08|635.13|632.73|0
1653999200000|2022-05-31 12:13:20|635.94|633.54|636.05|633.65|636.05|633.65|635.82|633.42|0
1653999210000|2022-05-31 12:13:30|635.59|633.19|635.36|632.96|635.82|633.42|635.13|632.73|0
1653999220000|2022-05-31 12:13:40|635.48|633.08|635.59|633.19|635.59|633.19|635.48|633.08|0
1653999230000|2022-05-31 12:13:50|636.05|633.65|635.36|632.96|636.05|633.65|635.36|632.96|0
1653999240000|2022-05-31 12:14:00|635.13|632.73|634.9|632.5|635.13|632.73|634.9|632.5|0
1653999250000|2022-05-31 12:14:10|634.67|632.27|633.75|631.35|634.67|632.27|633.75|631.35|0
1653999260000|2022-05-31 12:14:20|633.52|631.12|633.64|631.24|633.64|631.24|633.29|630.89|0
1653999270000|2022-05-31 12:14:30|633.52|631.12|633.98|631.58|633.98|631.58|633.29|630.89|0
1653999280000|2022-05-31 12:14:40|633.75|631.35|633.98|631.58|633.98|631.58|633.64|631.24|0
1653999290000|2022-05-31 12:14:50|634.21|631.81|633.52|631.12|634.21|631.81|633.52|631.12|0
1653999300000|2022-05-31 12:15:00|633.87|631.47|633.29|630.89|633.87|631.47|633.06|630.66|0
1653999310000|2022-05-31 12:15:10|632.95|630.55|633.06|630.66|633.06|630.66|632.95|630.55|0
1653999320000|2022-05-31 12:15:20|633.52|631.12|633.41|631.01|633.52|631.12|633.29|630.89|0
1653999330000|2022-05-31 12:15:30|633.52|631.12|633.29|630.89|633.52|631.12|633.06|630.66|0
1653999340000|2022-05-31 12:15:40|633.75|631.35|633.52|631.12|633.75|631.35|633.52|631.12|0
1653999350000|2022-05-31 12:15:50|633.75|631.35|633.98|631.58|633.98|631.58|633.52|631.12|0
1653999360000|2022-05-31 12:16:00|634.21|631.81|635.13|632.73|635.13|632.73|634.21|631.81|0
1653999370000|2022-05-31 12:16:10|635.36|632.96|635.59|633.19|635.59|633.19|635.36|632.96|0
1653999380000|2022-05-31 12:16:20|635.82|633.42|635.81|633.41|635.82|633.42|635.59|633.19|0
1653999390000|2022-05-31 12:16:30|635.93|633.53|636.16|633.76|636.16|633.76|635.81|633.41|0
1653999400000|2022-05-31 12:16:40|636.04|633.64|636.27|633.87|636.27|633.87|635.93|633.53|0
1653999410000|2022-05-31 12:16:50|636.04|633.64|636.04|633.64|636.04|633.64|636.04|633.64|0
1653999420000|2022-05-31 12:17:00|635.81|633.41|635.93|633.53|635.93|633.53|635.81|633.41|0
1653999430000|2022-05-31 12:17:10|636.04|633.64|635.93|633.53|636.04|633.64|635.81|633.41|0
1653999440000|2022-05-31 12:17:20|636.04|633.64|635.81|633.41|636.04|633.64|635.81|633.41|0
1653999450000|2022-05-31 12:17:30|635.58|633.18|634.9|632.5|635.58|633.18|634.9|632.5|0
1653999460000|2022-05-31 12:17:40|635.13|632.73|635.01|632.61|635.13|632.73|635.01|632.61|0
1653999470000|2022-05-31 12:17:50|634.9|632.5|634.9|632.5|635.24|632.84|634.9|632.5|0
1653999480000|2022-05-31 12:18:00|634.67|632.27|633.64|631.24|634.67|632.27|633.52|631.12|0
1653999490000|2022-05-31 12:18:10|633.52|631.12|633.29|630.89|633.52|631.12|633.18|630.78|0
1653999500000|2022-05-31 12:18:20|632.14|629.74|631.91|629.51|632.14|629.74|631.8|629.4|0
1653999510000|2022-05-31 12:18:30|631.68|629.28|631.91|629.51|631.91|629.51|631.68|629.28|0
1653999520000|2022-05-31 12:18:40|631.68|629.28|631.57|629.17|631.68|629.28|631.45|629.05|0
1653999530000|2022-05-31 12:18:50|631.68|629.28|631.45|629.05|631.68|629.28|631.45|629.05|0
1653999540000|2022-05-31 12:19:00|631.68|629.28|631.68|629.28|631.68|629.28|631.68|629.28|0
1653999550000|2022-05-31 12:19:10|631.91|629.51|631.91|629.51|631.91|629.51|631.91|629.51|0
1653999560000|2022-05-31 12:19:20|631.68|629.28|631.22|628.82|631.68|629.28|631.22|628.82|0
1653999570000|2022-05-31 12:19:30|631.45|629.05|631.45|629.05|631.45|629.05|631.45|629.05|0
1653999580000|2022-05-31 12:19:40|631.68|629.28|631.68|629.28|631.68|629.28|631.68|629.28|0
1653999590000|2022-05-31 12:19:50|631.57|629.17|631.91|629.51|631.91|629.51|631.57|629.17|0
1653999600000|2022-05-31 12:20:00|631.68|629.28|631.68|629.28|631.68|629.28|631.68|629.28|0
1653999610000|2022-05-31 12:20:10|631.91|629.51|631.68|629.28|631.91|629.51|631.68|629.28|0
1653999630000|2022-05-31 12:20:30|631.45|629.05|631.68|629.28|631.68|629.28|631.45|629.05|0
1653999640000|2022-05-31 12:20:40|631.45|629.05|631.22|628.82|631.57|629.17|631.22|628.82|0
1653999660000|2022-05-31 12:21:00|631.45|629.05|631.91|629.51|631.91|629.51|631.45|629.05|0
1653999670000|2022-05-31 12:21:10|631.68|629.28|631.68|629.28|631.68|629.28|631.68|629.28|0
1653999680000|2022-05-31 12:21:20|631.57|629.17|631.68|629.28|631.68|629.28|631.57|629.17|0
1653999690000|2022-05-31 12:21:30|631.91|629.51|631.91|629.51|632.14|629.74|631.91|629.51|0
1653999700000|2022-05-31 12:21:40|632.14|629.74|631.91|629.51|632.14|629.74|631.91|629.51|0
1653999710000|2022-05-31 12:21:50|631.68|629.28|631.91|629.51|631.91|629.51|631.68|629.28|0
1653999720000|2022-05-31 12:22:00|632.14|629.74|632.03|629.63|632.14|629.74|632.03|629.63|0
1653999730000|2022-05-31 12:22:10|631.91|629.51|632.37|629.97|632.37|629.97|631.91|629.51|0
1653999740000|2022-05-31 12:22:20|632.6|630.2|632.37|629.97|632.6|630.2|632.37|629.97|0
1653999750000|2022-05-31 12:22:30|632.14|629.74|632.14|629.74|632.26|629.86|632.14|629.74|0
1653999760000|2022-05-31 12:22:40|631.68|629.28|631.68|629.28|631.68|629.28|631.68|629.28|0
1653999770000|2022-05-31 12:22:50|631.57|629.17|632.26|629.86|632.26|629.86|631.57|629.17|0
1653999780000|2022-05-31 12:23:00|631.91|629.51|632.6|630.2|632.6|630.2|631.91|629.51|0
1653999790000|2022-05-31 12:23:10|632.72|630.32|632.83|630.43|632.83|630.43|632.72|630.32|0
1653999800000|2022-05-31 12:23:20|633.06|630.66|632.83|630.43|633.06|630.66|632.83|630.43|0
1653999810000|2022-05-31 12:23:30|633.06|630.66|632.72|630.32|633.06|630.66|632.72|630.32|0
1653999820000|2022-05-31 12:23:40|632.83|630.43|632.6|630.2|632.83|630.43|632.6|630.2|0
1653999830000|2022-05-31 12:23:50|632.83|630.43|632.83|630.43|632.83|630.43|632.83|630.43|0
1653999840000|2022-05-31 12:24:00|633.06|630.66|633.29|630.89|633.29|630.89|633.06|630.66|0
1653999850000|2022-05-31 12:24:10|633.06|630.66|634.43|632.03|634.43|632.03|633.06|630.66|0
1653999860000|2022-05-31 12:24:20|634.09|631.69|634.2|631.8|634.2|631.8|633.98|631.58|0
1653999870000|2022-05-31 12:24:30|634.43|632.03|633.97|631.57|634.43|632.03|633.75|631.35|0
1653999880000|2022-05-31 12:24:40|634.2|631.8|634.2|631.8|634.2|631.8|633.97|631.57|0
1653999890000|2022-05-31 12:24:50|634.66|632.26|634.89|632.49|634.89|632.49|634.66|632.26|0
1653999900000|2022-05-31 12:25:00|634.66|632.26|634.66|632.26|634.66|632.26|634.43|632.03|0
1653999910000|2022-05-31 12:25:10|634.2|631.8|634.32|631.92|634.66|632.26|634.2|631.8|0
1653999920000|2022-05-31 12:25:20|634.2|631.8|635.58|633.18|635.58|633.18|634.2|631.8|0
1653999930000|2022-05-31 12:25:30|635.7|633.3|635.47|633.07|635.7|633.3|635.35|632.95|0
1653999940000|2022-05-31 12:25:40|635.35|632.95|635.47|633.07|635.58|633.18|635.35|632.95|0
1653999950000|2022-05-31 12:25:50|635.35|632.95|634.66|632.26|635.35|632.95|634.2|631.8|0
1653999960000|2022-05-31 12:26:00|635.12|632.72|635.47|633.07|635.7|633.3|635.12|632.72|0
1653999970000|2022-05-31 12:26:10|636.04|633.64|635.35|632.95|636.04|633.64|635.35|632.95|0
1653999980000|2022-05-31 12:26:20|635.58|633.18|635.35|632.95|635.58|633.18|635.35|632.95|0
1653999990000|2022-05-31 12:26:30|635.24|632.84|635.58|633.18|635.7|633.3|635.24|632.84|0
1654000000000|2022-05-31 12:26:40|635.47|633.07|636.04|633.64|636.27|633.87|635.47|633.07|0
1654000010000|2022-05-31 12:26:50|636.16|633.76|636.27|633.87|636.27|633.87|636.04|633.64|0
1654000020000|2022-05-31 12:27:00|636.16|633.76|636.04|633.64|636.73|634.33|636.04|633.64|0
1654000030000|2022-05-31 12:27:10|635.93|633.53|636.04|633.64|636.04|633.64|635.93|633.53|0
1654000040000|2022-05-31 12:27:20|635.81|633.41|636.5|634.1|636.5|634.1|635.81|633.41|0
1654000050000|2022-05-31 12:27:30|636.62|634.22|636.73|634.33|636.96|634.56|636.62|634.22|0
1654000060000|2022-05-31 12:27:40|636.62|634.22|636.62|634.22|636.85|634.45|636.27|633.87|0
1654000070000|2022-05-31 12:27:50|636.27|633.87|636.04|633.64|636.27|633.87|636.04|633.64|0
1654000080000|2022-05-31 12:28:00|636.16|633.76|636.04|633.64|636.27|633.87|636.04|633.64|0
1654000090000|2022-05-31 12:28:10|635.81|633.41|635.12|632.72|635.81|633.41|635.12|632.72|0
1654000100000|2022-05-31 12:28:20|634.89|632.49|633.97|631.57|635.12|632.72|633.97|631.57|0
1654000110000|2022-05-31 12:28:30|633.63|631.23|633.06|630.66|633.74|631.34|633.06|630.66|0
1654000120000|2022-05-31 12:28:40|632.72|630.32|632.83|630.43|632.83|630.43|632.72|630.32|0
1654000130000|2022-05-31 12:28:50|632.6|630.2|632.83|630.43|632.83|630.43|632.6|630.2|0
1654000140000|2022-05-31 12:29:00|633.06|630.66|633.29|630.89|633.29|630.89|633.06|630.66|0
1654000150000|2022-05-31 12:29:10|632.83|630.43|633.29|630.89|633.29|630.89|632.83|630.43|0
1654000160000|2022-05-31 12:29:20|633.51|631.11|633.63|631.23|633.63|631.23|633.51|631.11|0
1654000170000|2022-05-31 12:29:30|633.86|631.46|633.51|631.11|633.86|631.46|633.51|631.11|0
1654000180000|2022-05-31 12:29:40|633.28|630.88|633.4|631|633.4|631|633.28|630.88|0
1654000190000|2022-05-31 12:29:50|633.51|631.11|633.51|631.11|633.51|631.11|633.28|630.88|0
1654000200000|2022-05-31 12:30:00|633.86|631.46|634.2|631.8|634.55|632.15|633.86|631.46|0
1654000210000|2022-05-31 12:30:10|633.97|631.57|633.97|631.57|633.97|631.57|633.97|631.57|0
1654000220000|2022-05-31 12:30:20|634.09|631.69|634.09|631.69|634.2|631.8|634.09|631.69|0
1654000230000|2022-05-31 12:30:30|634.32|631.92|633.51|631.11|634.32|631.92|633.51|631.11|0
1654000240000|2022-05-31 12:30:40|633.74|631.34|633.63|631.23|633.74|631.34|633.63|631.23|0
1654000250000|2022-05-31 12:30:50|633.97|631.57|633.86|631.46|633.97|631.57|633.51|631.11|0
1654000260000|2022-05-31 12:31:00|633.97|631.57|634.43|632.03|634.43|632.03|633.97|631.57|0
1654000270000|2022-05-31 12:31:10|635.35|632.95|636.27|633.87|636.5|634.1|635.35|632.95|0
1654000280000|2022-05-31 12:31:20|636.39|633.99|635.93|633.53|636.39|633.99|635.93|633.53|0
1654000290000|2022-05-31 12:31:30|636.04|633.64|635.81|633.41|636.04|633.64|635.81|633.41|0
1654000300000|2022-05-31 12:31:40|635.47|633.07|636.27|633.87|636.27|633.87|635.47|633.07|0
1654000310000|2022-05-31 12:31:50|635.93|633.53|636.39|633.99|636.5|634.1|635.93|633.53|0
1654000320000|2022-05-31 12:32:00|636.04|633.64|636.27|633.87|636.5|634.1|636.04|633.64|0
1654000330000|2022-05-31 12:32:10|636.5|634.1|636.5|634.1|636.62|634.22|636.5|634.1|0
1654000340000|2022-05-31 12:32:20|636.39|633.99|636.5|634.1|636.62|634.22|636.39|633.99|0
1654000350000|2022-05-31 12:32:30|636.73|634.33|636.73|634.33|636.73|634.33|636.5|634.1|0
1654000360000|2022-05-31 12:32:40|636.5|634.1|636.96|634.56|636.96|634.56|636.5|634.1|0
1654000370000|2022-05-31 12:32:50|636.73|634.33|636.5|634.1|636.73|634.33|636.5|634.1|0
1654000380000|2022-05-31 12:33:00|636.96|634.56|636.96|634.56|636.96|634.56|636.96|634.56|0
1654000390000|2022-05-31 12:33:10|637.19|634.79|637.88|635.48|638.34|635.94|637.19|634.79|0
1654000400000|2022-05-31 12:33:20|638|635.6|638.34|635.94|638.34|635.94|638|635.6|0
1654000410000|2022-05-31 12:33:30|638.57|636.17|638.46|636.06|638.57|636.17|638.34|635.94|0
1654000420000|2022-05-31 12:33:40|638.34|635.94|638.69|636.29|638.8|636.4|638.34|635.94|0
1654000430000|2022-05-31 12:33:50|638.57|636.17|638.57|636.17|638.57|636.17|638.57|636.17|0
1654000440000|2022-05-31 12:34:00|638.46|636.06|638.46|636.06|638.46|636.06|638.34|635.94|0
1654000450000|2022-05-31 12:34:10|638.57|636.17|638.8|636.4|638.8|636.4|638.57|636.17|0
1654000460000|2022-05-31 12:34:20|638.11|635.71|638.11|635.71|638.34|635.94|637.88|635.48|0
1654000470000|2022-05-31 12:34:30|638.34|635.94|638.8|636.4|638.8|636.4|638.23|635.83|0
1654000480000|2022-05-31 12:34:40|638.11|635.71|638.34|635.94|638.57|636.17|638.11|635.71|0
1654000490000|2022-05-31 12:34:50|638.23|635.83|638.11|635.71|638.23|635.83|638.11|635.71|0
1654000500000|2022-05-31 12:35:00|637.88|635.48|637.42|635.02|637.88|635.48|637.42|635.02|0
1654000510000|2022-05-31 12:35:10|636.73|634.33|637.19|634.79|637.19|634.79|636.73|634.33|0
1654000520000|2022-05-31 12:35:20|637.31|634.91|636.5|634.1|637.31|634.91|636.5|634.1|0
1654000530000|2022-05-31 12:35:30|636.27|633.87|636.27|633.87|636.5|634.1|636.27|633.87|0
1654000540000|2022-05-31 12:35:40|636.04|633.64|636.04|633.64|636.04|633.64|635.58|633.18|0
1654000550000|2022-05-31 12:35:50|635.93|633.53|635.81|633.41|635.93|633.53|635.81|633.41|0
1654000560000|2022-05-31 12:36:00|635.35|632.95|636.04|633.64|636.04|633.64|635.12|632.72|0
1654000570000|2022-05-31 12:36:10|635.81|633.41|635.58|633.18|635.81|633.41|635.58|633.18|0
1654000580000|2022-05-31 12:36:20|635.35|632.95|635.35|632.95|635.35|632.95|635.12|632.72|0
1654000590000|2022-05-31 12:36:30|635.24|632.84|635.58|633.18|635.58|633.18|635.24|632.84|0
1654000600000|2022-05-31 12:36:40|635.7|633.3|636.5|634.1|636.5|634.1|635.7|633.3|0
1654000610000|2022-05-31 12:36:50|636.39|633.99|636.85|634.45|636.96|634.56|636.39|633.99|0
1654000620000|2022-05-31 12:37:00|636.73|634.33|636.73|634.33|636.73|634.33|636.73|634.33|0
1654000630000|2022-05-31 12:37:10|636.62|634.22|637.42|635.02|637.42|635.02|636.62|634.22|0
1654000640000|2022-05-31 12:37:20|638.11|635.71|637.65|635.25|638.23|635.83|637.65|635.25|0
1654000650000|2022-05-31 12:37:30|637.88|635.48|638.11|635.71|638.34|635.94|637.65|635.25|0
1654000660000|2022-05-31 12:37:40|638.8|636.4|638.34|635.94|638.8|636.4|638.23|635.83|0
1654000670000|2022-05-31 12:37:50|637.88|635.48|637.88|635.48|637.88|635.48|637.65|635.25|0
1654000680000|2022-05-31 12:38:00|637.65|635.25|637.88|635.48|637.88|635.48|637.65|635.25|0
1654000690000|2022-05-31 12:38:10|637.42|635.02|637.88|635.48|637.88|635.48|637.42|635.02|0
1654000700000|2022-05-31 12:38:20|637.42|635.02|637.42|635.02|637.54|635.14|637.42|635.02|0
1654000710000|2022-05-31 12:38:30|637.19|634.79|637.31|634.91|637.42|635.02|637.19|634.79|0
1654000720000|2022-05-31 12:38:40|636.62|634.22|636.96|634.56|637.19|634.79|636.62|634.22|0
1654000730000|2022-05-31 12:38:50|636.5|634.1|636.46|634.06|636.5|634.1|636.34|633.94|0
1654000740000|2022-05-31 12:39:00|636.23|633.83|636.34|633.94|636.46|634.06|636.11|633.71|0
1654000750000|2022-05-31 12:39:10|636.69|634.29|636.57|634.17|636.69|634.29|636.57|634.17|0
1654000760000|2022-05-31 12:39:20|636.8|634.4|636.34|633.94|636.8|634.4|636.34|633.94|0
1654000770000|2022-05-31 12:39:30|636.57|634.17|637.03|634.63|637.03|634.63|636.57|634.17|0
1654000780000|2022-05-31 12:39:40|637.15|634.75|637.26|634.86|637.26|634.86|637.03|634.63|0
1654000790000|2022-05-31 12:39:50|637.15|634.75|637.26|634.86|637.26|634.86|637.15|634.75|0
1654000800000|2022-05-31 12:40:00|637.03|634.63|637.38|634.98|637.38|634.98|636.57|634.17|0
1654000810000|2022-05-31 12:40:10|637.26|634.86|637.49|635.09|637.49|635.09|637.26|634.86|0
1654000820000|2022-05-31 12:40:20|637.61|635.21|637.49|635.09|637.72|635.32|637.49|635.09|0
1654000830000|2022-05-31 12:40:30|637.26|634.86|637.72|635.32|637.72|635.32|637.26|634.86|0
1654000840000|2022-05-31 12:40:40|637.95|635.55|639.1|636.7|639.1|636.7|637.95|635.55|0
1654000850000|2022-05-31 12:40:50|638.87|636.47|639.1|636.7|639.1|636.7|638.87|636.47|0
1654000860000|2022-05-31 12:41:00|638.87|636.47|639.56|637.16|639.56|637.16|638.87|636.47|0
1654000870000|2022-05-31 12:41:10|639.79|637.39|638.87|636.47|639.79|637.39|638.87|636.47|0
1654000880000|2022-05-31 12:41:20|639.1|636.7|639.1|636.7|639.22|636.82|639.1|636.7|0
1654000890000|2022-05-31 12:41:30|639.33|636.93|639.1|636.7|639.33|636.93|639.1|636.7|0
1654000900000|2022-05-31 12:41:40|638.87|636.47|638.87|636.47|638.87|636.47|638.64|636.24|0
1654000910000|2022-05-31 12:41:50|638.64|636.24|637.49|635.09|638.64|636.24|637.49|635.09|0
1654000920000|2022-05-31 12:42:00|637.95|635.55|638.18|635.78|638.18|635.78|637.95|635.55|0
1654000930000|2022-05-31 12:42:10|637.49|635.09|638.3|635.9|638.41|636.01|637.49|635.09|0
1654000940000|2022-05-31 12:42:20|638.64|636.24|638.64|636.24|638.64|636.24|638.41|636.01|0
1654000950000|2022-05-31 12:42:30|638.87|636.47|638.64|636.24|638.87|636.47|638.64|636.24|0
1654000960000|2022-05-31 12:42:40|639.1|636.7|638.87|636.47|639.1|636.7|638.87|636.47|0
1654000970000|2022-05-31 12:42:50|638.64|636.24|638.87|636.47|638.87|636.47|638.64|636.24|0
1654000980000|2022-05-31 12:43:00|638.76|636.36|638.41|636.01|638.76|636.36|638.41|636.01|0
1654000990000|2022-05-31 12:43:10|638.18|635.78|638.64|636.24|638.87|636.47|638.18|635.78|0
1654001000000|2022-05-31 12:43:20|639.1|636.7|639.42|637.02|640.11|637.71|639.1|636.7|0
1654001010000|2022-05-31 12:43:30|639.65|637.25|640.11|637.71|640.11|637.71|639.65|637.25|0
1654001020000|2022-05-31 12:43:40|640.34|637.94|640.57|638.17|640.57|638.17|640.11|637.71|0
1654001030000|2022-05-31 12:43:50|640.34|637.94|639.88|637.48|640.34|637.94|639.65|637.25|0
1654001040000|2022-05-31 12:44:00|640.11|637.71|639.88|637.48|640.11|637.71|639.88|637.48|0
1654001050000|2022-05-31 12:44:10|639.65|637.25|639.65|637.25|639.65|637.25|639.65|637.25|0
1654001060000|2022-05-31 12:44:20|639.42|637.02|638.73|636.33|639.42|637.02|638.73|636.33|0
1654001070000|2022-05-31 12:44:30|638.96|636.56|639.42|637.02|639.42|637.02|638.96|636.56|0
1654001080000|2022-05-31 12:44:40|639.54|637.14|639.54|637.14|639.65|637.25|639.54|637.14|0
1654001090000|2022-05-31 12:44:50|639.65|637.25|639.65|637.25|639.77|637.37|639.42|637.02|0
1654001100000|2022-05-31 12:45:00|639.42|637.02|639.88|637.48|639.88|637.48|639.42|637.02|0
1654001110000|2022-05-31 12:45:10|640.11|637.71|639.65|637.25|640.11|637.71|639.65|637.25|0
1654001120000|2022-05-31 12:45:20|639.54|637.14|639.77|637.37|640.11|637.71|639.54|637.14|0
1654001130000|2022-05-31 12:45:30|639.65|637.25|639.88|637.48|640.11|637.71|639.65|637.25|0
1654001140000|2022-05-31 12:45:40|639.42|637.02|639.31|636.91|639.65|637.25|639.31|636.91|0
1654001150000|2022-05-31 12:45:50|639.19|636.79|640.34|637.94|640.34|637.94|639.19|636.79|0
1654001160000|2022-05-31 12:46:00|639.88|637.48|639.31|636.91|639.88|637.48|639.19|636.79|0
1654001170000|2022-05-31 12:46:10|639.42|637.02|638.96|636.56|639.42|637.02|638.73|636.33|0
1654001180000|2022-05-31 12:46:20|639.08|636.68|639.42|637.02|639.42|637.02|639.08|636.68|0
1654001190000|2022-05-31 12:46:30|639.65|637.25|639.19|636.79|639.65|637.25|639.19|636.79|0
1654001200000|2022-05-31 12:46:40|639.42|637.02|640.11|637.71|640.11|637.71|639.19|636.79|0
1654001210000|2022-05-31 12:46:50|640.56|638.16|639.88|637.48|640.56|638.16|639.88|637.48|0
1654001220000|2022-05-31 12:47:00|640.11|637.71|639.77|637.37|640.11|637.71|639.77|637.37|0
1654001230000|2022-05-31 12:47:10|639.65|637.25|639.42|637.02|639.65|637.25|639.42|637.02|0
1654001240000|2022-05-31 12:47:20|639.19|636.79|639.19|636.79|639.19|636.79|639.19|636.79|0
1654001250000|2022-05-31 12:47:30|638.96|636.56|638.73|636.33|638.96|636.56|638.73|636.33|0
1654001260000|2022-05-31 12:47:40|638.5|636.1|637.35|634.95|638.5|636.1|637.35|634.95|0
1654001270000|2022-05-31 12:47:50|637.58|635.18|637.35|634.95|637.58|635.18|637.12|634.72|0
1654001280000|2022-05-31 12:48:00|637.58|635.18|637.01|634.61|637.58|635.18|637.01|634.61|0
1654001290000|2022-05-31 12:48:10|637.35|634.95|636.9|634.5|637.35|634.95|636.9|634.5|0
1654001300000|2022-05-31 12:48:20|636.67|634.27|636.44|634.04|636.67|634.27|636.44|634.04|0
1654001310000|2022-05-31 12:48:30|636.67|634.27|637.12|634.72|637.12|634.72|636.67|634.27|0
1654001320000|2022-05-31 12:48:40|636.9|634.5|636.67|634.27|636.9|634.5|636.67|634.27|0
1654001330000|2022-05-31 12:48:50|636.44|634.04|635.98|633.58|636.44|634.04|635.98|633.58|0
1654001340000|2022-05-31 12:49:00|636.21|633.81|636.33|633.93|636.33|633.93|636.21|633.81|0
1654001350000|2022-05-31 12:49:10|635.98|633.58|635.52|633.12|635.98|633.58|635.52|633.12|0
1654001360000|2022-05-31 12:49:20|635.75|633.35|635.98|633.58|636.21|633.81|635.75|633.35|0
1654001370000|2022-05-31 12:49:30|635.52|633.12|635.75|633.35|635.75|633.35|635.52|633.12|0
1654001380000|2022-05-31 12:49:40|635.52|633.12|635.52|633.12|635.75|633.35|635.52|633.12|0
1654001390000|2022-05-31 12:49:50|635.75|633.35|635.29|632.89|635.75|633.35|635.29|632.89|0
1654001400000|2022-05-31 12:50:00|635.52|633.12|634.6|632.2|635.52|633.12|634.6|632.2|0
1654001410000|2022-05-31 12:50:10|634.38|631.98|634.83|632.43|635.06|632.66|634.38|631.98|0
1654001420000|2022-05-31 12:50:20|635.06|632.66|635.06|632.66|635.06|632.66|634.95|632.55|0
1654001430000|2022-05-31 12:50:30|634.83|632.43|635.29|632.89|635.29|632.89|634.83|632.43|0
1654001440000|2022-05-31 12:50:40|635.75|633.35|635.98|633.58|635.98|633.58|635.75|633.35|0
1654001450000|2022-05-31 12:50:50|635.75|633.35|635.98|633.58|635.98|633.58|635.75|633.35|0
1654001460000|2022-05-31 12:51:00|636.21|633.81|635.98|633.58|636.21|633.81|635.98|633.58|0
1654001470000|2022-05-31 12:51:10|636.21|633.81|636.67|634.27|636.67|634.27|636.21|633.81|0
1654001480000|2022-05-31 12:51:20|636.89|634.49|637.35|634.95|637.35|634.95|636.67|634.27|0
1654001490000|2022-05-31 12:51:30|637.12|634.72|637.24|634.84|637.35|634.95|637.01|634.61|0
1654001500000|2022-05-31 12:51:40|637.35|634.95|637.12|634.72|637.35|634.95|637.01|634.61|0
1654001510000|2022-05-31 12:51:50|636.21|633.81|636.21|633.81|636.21|633.81|635.98|633.58|0
1654001520000|2022-05-31 12:52:00|635.98|633.58|635.52|633.12|635.98|633.58|635.52|633.12|0
1654001530000|2022-05-31 12:52:10|635.75|633.35|635.41|633.01|635.98|633.58|635.41|633.01|0
1654001540000|2022-05-31 12:52:20|635.29|632.89|635.52|633.12|635.52|633.12|635.29|632.89|0
1654001550000|2022-05-31 12:52:30|635.64|633.24|635.29|632.89|635.64|633.24|635.29|632.89|0
1654001560000|2022-05-31 12:52:40|635.18|632.78|635.06|632.66|635.29|632.89|635.06|632.66|0
1654001570000|2022-05-31 12:52:50|635.29|632.89|635.52|633.12|635.52|633.12|635.29|632.89|0
1654001580000|2022-05-31 12:53:00|635.87|633.47|636.44|634.04|636.44|634.04|635.87|633.47|0
1654001590000|2022-05-31 12:53:10|636.21|633.81|635.98|633.58|636.21|633.81|635.87|633.47|0
1654001600000|2022-05-31 12:53:20|635.75|633.35|635.75|633.35|635.75|633.35|635.75|633.35|0
1654001610000|2022-05-31 12:53:30|636.21|633.81|636.1|633.7|636.21|633.81|636.1|633.7|0
1654001620000|2022-05-31 12:53:40|635.75|633.35|636.21|633.81|636.21|633.81|635.75|633.35|0
1654001630000|2022-05-31 12:53:50|636.44|634.04|636.66|634.26|636.66|634.26|636.21|633.81|0
1654001640000|2022-05-31 12:54:00|636.44|634.04|636.33|633.93|636.44|634.04|636.33|633.93|0
1654001650000|2022-05-31 12:54:10|636.55|634.15|636.89|634.49|636.89|634.49|636.44|634.04|0
1654001660000|2022-05-31 12:54:20|637.12|634.72|636.89|634.49|637.12|634.72|636.89|634.49|0
1654001670000|2022-05-31 12:54:30|637.12|634.72|636.89|634.49|637.12|634.72|636.89|634.49|0
1654001680000|2022-05-31 12:54:40|637.12|634.72|637.12|634.72|637.12|634.72|636.66|634.26|0
1654001690000|2022-05-31 12:54:50|637.24|634.84|637.35|634.95|637.35|634.95|637.12|634.72|0
1654001700000|2022-05-31 12:55:00|637.12|634.72|635.98|633.58|637.12|634.72|635.98|633.58|0
1654001710000|2022-05-31 12:55:10|636.21|633.81|636.21|633.81|636.21|633.81|636.21|633.81|0
1654001720000|2022-05-31 12:55:20|636.44|634.04|636.1|633.7|636.44|634.04|635.75|633.35|0
1654001730000|2022-05-31 12:55:30|636.21|633.81|635.75|633.35|636.21|633.81|635.75|633.35|0
1654001740000|2022-05-31 12:55:40|635.29|632.89|635.52|633.12|635.52|633.12|635.29|632.89|0
1654001750000|2022-05-31 12:55:50|635.64|633.24|635.06|632.66|635.64|633.24|635.06|632.66|0
1654001760000|2022-05-31 12:56:00|635.29|632.89|635.52|633.12|635.52|633.12|635.29|632.89|0
1654001770000|2022-05-31 12:56:10|635.64|633.24|635.52|633.12|635.64|633.24|635.41|633.01|0
1654001780000|2022-05-31 12:56:20|635.75|633.35|635.98|633.58|635.98|633.58|635.75|633.35|0
1654001790000|2022-05-31 12:56:30|636.21|633.81|636.44|634.04|636.44|634.04|635.98|633.58|0
1654001800000|2022-05-31 12:56:40|636.21|633.81|635.98|633.58|636.21|633.81|635.98|633.58|0
1654001810000|2022-05-31 12:56:50|636.21|633.81|636.89|634.49|636.89|634.49|636.21|633.81|0
1654001820000|2022-05-31 12:57:00|637.12|634.72|636.89|634.49|637.24|634.84|636.89|634.49|0
1654001830000|2022-05-31 12:57:10|637.12|634.72|636.89|634.49|637.12|634.72|636.89|634.49|0
1654001840000|2022-05-31 12:57:20|637.81|635.41|638.04|635.64|638.27|635.87|637.81|635.41|0
1654001850000|2022-05-31 12:57:30|638.27|635.87|638.5|636.1|638.73|636.33|638.27|635.87|0
1654001860000|2022-05-31 12:57:40|638.73|636.33|638.5|636.1|638.73|636.33|638.5|636.1|0
1654001870000|2022-05-31 12:57:50|638.73|636.33|638.39|635.99|638.73|636.33|638.39|635.99|0
1654001880000|2022-05-31 12:58:00|638.5|636.1|638.62|636.22|638.73|636.33|638.5|636.1|0
1654001890000|2022-05-31 12:58:10|638.5|636.1|638.62|636.22|638.73|636.33|638.39|635.99|0
1654001900000|2022-05-31 12:58:20|638.73|636.33|638.73|636.33|638.73|636.33|638.73|636.33|0
1654001910000|2022-05-31 12:58:30|638.96|636.56|639.42|637.02|639.53|637.13|638.96|636.56|0
1654001920000|2022-05-31 12:58:40|639.19|636.79|638.96|636.56|639.19|636.79|638.96|636.56|0
1654001930000|2022-05-31 12:58:50|639.19|636.79|639.19|636.79|639.42|637.02|639.19|636.79|0
1654001940000|2022-05-31 12:59:00|638.96|636.56|638.85|636.45|638.96|636.56|638.85|636.45|0
1654001950000|2022-05-31 12:59:10|638.73|636.33|638.96|636.56|638.96|636.56|638.73|636.33|0
1654001970000|2022-05-31 12:59:30|639.19|636.79|639.41|637.01|639.41|637.01|639.19|636.79|0
1654001980000|2022-05-31 12:59:40|639.19|636.79|639.41|637.01|639.41|637.01|639.19|636.79|0
1654001990000|2022-05-31 12:59:50|639.64|637.24|639.64|637.24|639.87|637.47|639.64|637.24|0
1654002000000|2022-05-31 13:00:00|639.53|637.13|639.41|637.01|639.64|637.24|639.41|637.01|0
1654002010000|2022-05-31 13:00:10|639.19|636.79|639.41|637.01|639.41|637.01|639.19|636.79|0
1654002020000|2022-05-31 13:00:20|639.19|636.79|639.41|637.01|639.41|637.01|639.19|636.79|0
1654002030000|2022-05-31 13:00:30|639.3|636.9|639.3|636.9|639.3|636.9|639.3|636.9|0
1654002040000|2022-05-31 13:00:40|639.41|637.01|639.19|636.79|639.41|637.01|639.08|636.68|0
1654002050000|2022-05-31 13:00:50|638.85|636.45|638.39|635.99|638.85|636.45|638.16|635.76|0
1654002060000|2022-05-31 13:01:00|638.5|636.1|637.58|635.18|638.5|636.1|637.58|635.18|0
1654002070000|2022-05-31 13:01:10|637.24|634.84|636.66|634.26|637.24|634.84|636.66|634.26|0
1654002080000|2022-05-31 13:01:20|636.21|633.81|636.1|633.7|636.21|633.81|635.98|633.58|0
1654002090000|2022-05-31 13:01:30|635.75|633.35|635.75|633.35|635.98|633.58|635.75|633.35|0
1654002100000|2022-05-31 13:01:40|635.29|632.89|634.49|632.09|635.52|633.12|634.49|632.09|0
1654002110000|2022-05-31 13:01:50|634.6|632.2|634.6|632.2|634.83|632.43|634.6|632.2|0
1654002120000|2022-05-31 13:02:00|634.83|632.43|633.92|631.52|634.83|632.43|633.92|631.52|0
1654002130000|2022-05-31 13:02:10|634.14|631.74|633.46|631.06|634.14|631.74|633.46|631.06|0
1654002140000|2022-05-31 13:02:20|633.58|631.18|633.23|630.83|633.58|631.18|633.23|630.83|0
1654002150000|2022-05-31 13:02:30|633|630.6|633.46|631.06|633.46|631.06|633|630.6|0
1654002160000|2022-05-31 13:02:40|633.12|630.72|633.23|630.83|633.23|630.83|633.12|630.72|0
1654002170000|2022-05-31 13:02:50|633|630.6|633.69|631.29|633.69|631.29|633|630.6|0
1654002180000|2022-05-31 13:03:00|634.14|631.74|633.46|631.06|634.14|631.74|633.46|631.06|0
1654002190000|2022-05-31 13:03:10|633.92|631.52|633.92|631.52|634.6|632.2|633.46|631.06|0
1654002200000|2022-05-31 13:03:20|634.14|631.74|634.14|631.74|634.14|631.74|633.92|631.52|0
1654002220000|2022-05-31 13:03:40|634.37|631.97|634.37|631.97|634.37|631.97|634.14|631.74|0
1654002230000|2022-05-31 13:03:50|634.26|631.86|634.6|632.2|634.6|632.2|634.26|631.86|0
1654002240000|2022-05-31 13:04:00|634.37|631.97|634.37|631.97|634.6|632.2|634.26|631.86|0
1654002250000|2022-05-31 13:04:10|634.14|631.74|634.14|631.74|634.37|631.97|634.14|631.74|0
1654002260000|2022-05-31 13:04:20|633.92|631.52|633.92|631.52|634.14|631.74|633.92|631.52|0
1654002270000|2022-05-31 13:04:30|634.14|631.74|634.37|631.97|634.6|632.2|634.14|631.74|0
1654002280000|2022-05-31 13:04:40|634.49|632.09|634.6|632.2|634.6|632.2|634.49|632.09|0
1654002290000|2022-05-31 13:04:50|634.83|632.43|634.83|632.43|635.29|632.89|634.83|632.43|0
1654002300000|2022-05-31 13:05:00|634.6|632.2|634.6|632.2|634.72|632.32|634.6|632.2|0
1654002310000|2022-05-31 13:05:10|634.83|632.43|634.6|632.2|634.83|632.43|634.6|632.2|0
1654002320000|2022-05-31 13:05:20|634.37|631.97|634.6|632.2|634.6|632.2|634.37|631.97|0
1654002330000|2022-05-31 13:05:30|634.37|631.97|632.77|630.37|634.37|631.97|632.77|630.37|0
1654002340000|2022-05-31 13:05:40|632.54|630.14|632.31|629.91|632.54|630.14|632.31|629.91|0
1654002350000|2022-05-31 13:05:50|632.09|629.69|632.31|629.91|632.43|630.03|632.09|629.69|0
1654002360000|2022-05-31 13:06:00|632.09|629.69|632.09|629.69|632.2|629.8|632.09|629.69|0
1654002370000|2022-05-31 13:06:10|632.31|629.91|632.54|630.14|632.54|630.14|632.09|629.69|0
1654002380000|2022-05-31 13:06:20|632.89|630.49|633.23|630.83|633.23|630.83|632.89|630.49|0
1654002390000|2022-05-31 13:06:30|633|630.6|633.23|630.83|633.46|631.06|633|630.6|0
1654002400000|2022-05-31 13:06:40|633.46|631.06|633.23|630.83|633.46|631.06|633.23|630.83|0
1654002410000|2022-05-31 13:06:50|633|630.6|633.46|631.06|633.46|631.06|633|630.6|0
1654002420000|2022-05-31 13:07:00|633.69|631.29|633.69|631.29|633.69|631.29|633.69|631.29|0
1654002430000|2022-05-31 13:07:10|633.46|631.06|634.14|631.74|634.37|631.97|633.46|631.06|0
1654002440000|2022-05-31 13:07:20|633.91|631.51|634.14|631.74|634.14|631.74|633.91|631.51|0
1654002450000|2022-05-31 13:07:30|634.37|631.97|634.6|632.2|635.06|632.66|634.37|631.97|0
1654002460000|2022-05-31 13:07:40|634.49|632.09|634.6|632.2|634.6|632.2|634.49|632.09|0
1654002470000|2022-05-31 13:07:50|634.37|631.97|634.37|631.97|634.37|631.97|634.14|631.74|0
1654002480000|2022-05-31 13:08:00|634.26|631.86|634.37|631.97|634.37|631.97|634.14|631.74|0
1654002490000|2022-05-31 13:08:10|634.83|632.43|634.14|631.74|634.83|632.43|634.14|631.74|0
1654002500000|2022-05-31 13:08:20|634.26|631.86|634.14|631.74|634.26|631.86|634.14|631.74|0
1654002510000|2022-05-31 13:08:30|634.37|631.97|634.37|631.97|634.6|632.2|634.37|631.97|0
1654002520000|2022-05-31 13:08:40|634.49|632.09|634.14|631.74|634.49|632.09|634.14|631.74|0
1654002540000|2022-05-31 13:09:00|633.91|631.51|633.91|631.51|633.91|631.51|633.46|631.06|0
1654002550000|2022-05-31 13:09:10|634.37|631.97|634.14|631.74|634.37|631.97|634.14|631.74|0
1654002560000|2022-05-31 13:09:20|634.03|631.63|633.46|631.06|634.03|631.63|633.46|631.06|0
1654002570000|2022-05-31 13:09:30|633|630.6|633.23|630.83|633.46|631.06|633|630.6|0
1654002580000|2022-05-31 13:09:40|633.46|631.06|633.46|631.06|633.46|631.06|633.23|630.83|0
1654002590000|2022-05-31 13:09:50|633.35|630.95|633|630.6|633.35|630.95|632.77|630.37|0
1654002600000|2022-05-31 13:10:00|632.77|630.37|632.31|629.91|632.77|630.37|632.2|629.8|0
1654002610000|2022-05-31 13:10:10|632.08|629.68|632.31|629.91|632.31|629.91|632.08|629.68|0
1654002620000|2022-05-31 13:10:20|632.08|629.68|632.08|629.68|632.08|629.68|632.08|629.68|0
1654002630000|2022-05-31 13:10:30|632.77|630.37|632.77|630.37|632.77|630.37|632.77|630.37|0
1654002640000|2022-05-31 13:10:40|632.54|630.14|632.54|630.14|632.54|630.14|632.31|629.91|0
1654002650000|2022-05-31 13:10:50|632.77|630.37|632.54|630.14|633|630.6|632.54|630.14|0
1654002660000|2022-05-31 13:11:00|632.77|630.37|632.77|630.37|632.77|630.37|632.66|630.26|0
1654002670000|2022-05-31 13:11:10|632.54|630.14|632.08|629.68|632.66|630.26|632.08|629.68|0
1654002680000|2022-05-31 13:11:20|632.31|629.91|632.43|630.03|632.43|630.03|632.08|629.68|0
1654002690000|2022-05-31 13:11:30|632.54|630.14|632.31|629.91|632.54|630.14|632.31|629.91|0
1654002710000|2022-05-31 13:11:50|632.54|630.14|632.08|629.68|632.54|630.14|632.08|629.68|0
1654002720000|2022-05-31 13:12:00|630.94|628.54|630.94|628.54|630.94|628.54|630.71|628.31|0
1654002730000|2022-05-31 13:12:10|631.06|628.66|630.94|628.54|631.4|629|630.94|628.54|0
1654002740000|2022-05-31 13:12:20|630.83|628.43|630.71|628.31|630.83|628.43|630.71|628.31|0
1654002750000|2022-05-31 13:12:30|630.48|628.08|630.26|627.86|630.48|628.08|630.26|627.86|0
1654002760000|2022-05-31 13:12:40|630.48|628.08|630.26|627.86|630.71|628.31|630.26|627.86|0
1654002770000|2022-05-31 13:12:50|630.03|627.63|630.03|627.63|630.26|627.86|630.03|627.63|0
1654002780000|2022-05-31 13:13:00|630.26|627.86|630.71|628.31|630.71|628.31|630.26|627.86|0
1654002790000|2022-05-31 13:13:10|630.94|628.54|629.11|626.71|630.94|628.54|629.11|626.71|0
1654002800000|2022-05-31 13:13:20|629.23|626.83|629|626.6|629.23|626.83|629|626.6|0
1654002810000|2022-05-31 13:13:30|629.11|626.71|629|626.6|629.11|626.71|628.88|626.48|0
1654002820000|2022-05-31 13:13:40|628.43|626.03|628.2|625.8|628.43|626.03|627.74|625.34|0
1654002830000|2022-05-31 13:13:50|627.97|625.57|628.2|625.8|628.43|626.03|627.97|625.57|0
1654002840000|2022-05-31 13:14:00|627.97|625.57|627.97|625.57|628.2|625.8|627.97|625.57|0
1654002850000|2022-05-31 13:14:10|627.74|625.34|627.18|624.78|627.74|625.34|627.18|624.78|0
1654002860000|2022-05-31 13:14:20|627.06|624.66|626.15|623.75|627.06|624.66|626.15|623.75|0
1654002870000|2022-05-31 13:14:30|626.49|624.09|626.83|624.43|626.83|624.43|626.49|624.09|0
1654002880000|2022-05-31 13:14:40|626.6|624.2|626.37|623.97|626.6|624.2|626.15|623.75|0
1654002890000|2022-05-31 13:14:50|626.15|623.75|626.15|623.75|626.6|624.2|626.15|623.75|0
1654002900000|2022-05-31 13:15:00|625.92|623.52|626.37|623.97|626.37|623.97|625.92|623.52|0
1654002910000|2022-05-31 13:15:10|626.83|624.43|627.06|624.66|627.06|624.66|626.6|624.2|0
1654002920000|2022-05-31 13:15:20|627.29|624.89|627.29|624.89|627.29|624.89|627.06|624.66|0
1654002930000|2022-05-31 13:15:30|627.74|625.34|627.74|625.34|627.97|625.57|627.74|625.34|0
1654002940000|2022-05-31 13:15:40|627.29|624.89|627.52|625.12|627.52|625.12|627.29|624.89|0
1654002950000|2022-05-31 13:15:50|627.29|624.89|626.83|624.43|627.29|624.89|626.83|624.43|0
1654002960000|2022-05-31 13:16:00|627.18|624.78|627.29|624.89|627.29|624.89|627.06|624.66|0
1654002970000|2022-05-31 13:16:10|627.74|625.34|627.74|625.34|627.97|625.57|627.52|625.12|0
1654002980000|2022-05-31 13:16:20|627.97|625.57|628.2|625.8|628.2|625.8|627.97|625.57|0
1654002990000|2022-05-31 13:16:30|628.43|626.03|628.43|626.03|628.43|626.03|628.43|626.03|0
1654003000000|2022-05-31 13:16:40|628.66|626.26|628.66|626.26|628.88|626.48|628.66|626.26|0
1654003010000|2022-05-31 13:16:50|628.43|626.03|628.66|626.26|628.66|626.26|628.43|626.03|0
1654003020000|2022-05-31 13:17:00|628.88|626.48|629.34|626.94|629.34|626.94|628.88|626.48|0
1654003030000|2022-05-31 13:17:10|629.57|627.17|629.8|627.4|629.8|627.4|629.57|627.17|0
1654003040000|2022-05-31 13:17:20|629.57|627.17|629.57|627.17|629.57|627.17|629.57|627.17|0
1654003050000|2022-05-31 13:17:30|629.69|627.29|629.69|627.29|629.69|627.29|629.34|626.94|0
1654003060000|2022-05-31 13:17:40|629.8|627.4|630.14|627.74|630.14|627.74|629.8|627.4|0
1654003070000|2022-05-31 13:17:50|630.03|627.63|629.34|626.94|630.03|627.63|629.34|626.94|0
1654003080000|2022-05-31 13:18:00|629|626.6|628.66|626.26|629|626.6|628.66|626.26|0
1654003090000|2022-05-31 13:18:10|628.88|626.48|629.57|627.17|629.57|627.17|628.77|626.37|0
1654003100000|2022-05-31 13:18:20|629.34|626.94|629.11|626.71|629.34|626.94|629.11|626.71|0
1654003110000|2022-05-31 13:18:30|629.34|626.94|629.34|626.94|629.34|626.94|629.11|626.71|0
1654003120000|2022-05-31 13:18:40|629.11|626.71|628.2|625.8|629.11|626.71|628.2|625.8|0
1654003130000|2022-05-31 13:18:50|627.97|625.57|627.97|625.57|627.97|625.57|627.97|625.57|0
1654003140000|2022-05-31 13:19:00|628.66|626.26|628.88|626.48|629.34|626.94|628.66|626.26|0
1654003150000|2022-05-31 13:19:10|629.11|626.71|629.34|626.94|629.34|626.94|628.88|626.48|0
1654003160000|2022-05-31 13:19:20|629.57|627.17|629.57|627.17|629.57|627.17|629.57|627.17|0
1654003170000|2022-05-31 13:19:30|629.8|627.4|629.8|627.4|629.8|627.4|629.69|627.29|0
1654003180000|2022-05-31 13:19:40|629.57|627.17|629.11|626.71|629.57|627.17|628.88|626.48|0
1654003190000|2022-05-31 13:19:50|628.88|626.48|628.88|626.48|628.88|626.48|628.88|626.48|0
1654003200000|2022-05-31 13:20:00|629.11|626.71|629.23|626.83|629.34|626.94|629.11|626.71|0
1654003210000|2022-05-31 13:20:10|629.34|626.94|630.03|627.63|630.03|627.63|629.34|626.94|0
1654003220000|2022-05-31 13:20:20|629.92|627.52|629|626.6|629.92|627.52|629|626.6|0
1654003230000|2022-05-31 13:20:30|628.88|626.48|628.66|626.26|628.88|626.48|628.66|626.26|0
1654003240000|2022-05-31 13:20:40|628.43|626.03|628.43|626.03|628.43|626.03|628.43|626.03|0
1654003250000|2022-05-31 13:20:50|628.66|626.26|628.2|625.8|628.66|626.26|628.2|625.8|0
1654003260000|2022-05-31 13:21:00|628.43|626.03|628.43|626.03|628.43|626.03|628.43|626.03|0
1654003270000|2022-05-31 13:21:10|628.32|625.92|627.29|624.89|628.32|625.92|627.29|624.89|0
1654003280000|2022-05-31 13:21:20|627.06|624.66|626.83|624.43|627.06|624.66|626.72|624.32|0
1654003290000|2022-05-31 13:21:30|626.95|624.55|626.83|624.43|627.06|624.66|626.6|624.2|0
1654003300000|2022-05-31 13:21:40|626.37|623.97|626.83|624.43|626.83|624.43|626.37|623.97|0
1654003310000|2022-05-31 13:21:50|627.06|624.66|627.74|625.34|627.74|625.34|627.06|624.66|0
1654003320000|2022-05-31 13:22:00|627.86|625.46|627.74|625.34|627.86|625.46|627.29|624.89|0
1654003330000|2022-05-31 13:22:10|626.83|624.43|626.6|624.2|627.29|624.89|626.6|624.2|0
1654003340000|2022-05-31 13:22:20|626.37|623.97|627.29|624.89|627.29|624.89|626.37|623.97|0
1654003350000|2022-05-31 13:22:30|626.83|624.43|627.29|624.89|627.4|625|626.83|624.43|0
1654003360000|2022-05-31 13:22:40|626.83|624.43|627.06|624.66|627.06|624.66|626.6|624.2|0
1654003370000|2022-05-31 13:22:50|626.83|624.43|626.83|624.43|626.83|624.43|626.83|624.43|0
1654003380000|2022-05-31 13:23:00|627.06|624.66|627.29|624.89|627.29|624.89|627.06|624.66|0
1654003390000|2022-05-31 13:23:10|627.51|625.11|627.29|624.89|627.51|625.11|627.18|624.78|0
1654003400000|2022-05-31 13:23:20|627.51|625.11|626.83|624.43|627.51|625.11|626.83|624.43|0
1654003410000|2022-05-31 13:23:30|626.72|624.32|626.83|624.43|626.83|624.43|626.72|624.32|0
1654003420000|2022-05-31 13:23:40|626.6|624.2|627.06|624.66|627.06|624.66|626.6|624.2|0
1654003430000|2022-05-31 13:23:50|627.29|624.89|627.51|625.11|627.51|625.11|627.29|624.89|0
1654003440000|2022-05-31 13:24:00|627.29|624.89|627.06|624.66|627.29|624.89|627.06|624.66|0
1654003450000|2022-05-31 13:24:10|627.18|624.78|627.29|624.89|627.29|624.89|627.18|624.78|0
1654003460000|2022-05-31 13:24:20|627.51|625.11|627.51|625.11|627.97|625.57|627.51|625.11|0
1654003470000|2022-05-31 13:24:30|627.97|625.57|627.86|625.46|627.97|625.57|627.86|625.46|0
1654003480000|2022-05-31 13:24:40|627.74|625.34|627.63|625.23|627.74|625.34|627.63|625.23|0
1654003490000|2022-05-31 13:24:50|627.74|625.34|627.06|624.66|627.74|625.34|627.06|624.66|0
1654003500000|2022-05-31 13:25:00|627.29|624.89|627.18|624.78|627.51|625.11|627.18|624.78|0
1654003510000|2022-05-31 13:25:10|626.83|624.43|625.92|623.52|626.83|624.43|625.92|623.52|0
1654003520000|2022-05-31 13:25:20|626.14|623.74|624.78|622.38|626.14|623.74|624.78|622.38|0
1654003530000|2022-05-31 13:25:30|625|622.6|624.78|622.38|625|622.6|624.32|621.92|0
1654003540000|2022-05-31 13:25:40|624.55|622.15|624.32|621.92|624.55|622.15|624.32|621.92|0
1654003550000|2022-05-31 13:25:50|624.55|622.15|624.09|621.69|624.55|622.15|624.09|621.69|0
1654003560000|2022-05-31 13:26:00|623.76|621.36|624.67|622.27|624.78|622.38|623.76|621.36|0
1654003570000|2022-05-31 13:26:10|625|622.6|625|622.6|625|622.6|624.78|622.38|0
1654003580000|2022-05-31 13:26:20|624.9|622.5|624.55|622.15|624.9|622.5|624.55|622.15|0
1654003590000|2022-05-31 13:26:30|624.78|622.38|624.78|622.38|625.23|622.83|624.78|622.38|0
1654003600000|2022-05-31 13:26:40|624.9|622.5|624.78|622.38|625.23|622.83|624.78|622.38|0
1654003610000|2022-05-31 13:26:50|624.55|622.15|623.41|621.01|624.55|622.15|623.41|621.01|0
1654003620000|2022-05-31 13:27:00|623.64|621.24|623.53|621.13|623.87|621.47|623.53|621.13|0
1654003630000|2022-05-31 13:27:10|623.18|620.78|622.95|620.55|623.18|620.78|622.95|620.55|0
1654003640000|2022-05-31 13:27:20|623.41|621.01|623.18|620.78|623.41|621.01|623.18|620.78|0
1654003650000|2022-05-31 13:27:30|622.95|620.55|623.41|621.01|623.53|621.13|622.95|620.55|0
1654003660000|2022-05-31 13:27:40|623.18|620.78|622.5|620.1|623.18|620.78|622.5|620.1|0
1654003670000|2022-05-31 13:27:50|621.82|619.42|621.59|619.19|621.82|619.42|621.59|619.19|0
1654003680000|2022-05-31 13:28:00|622.04|619.64|622.95|620.55|623.18|620.78|622.04|619.64|0
1654003690000|2022-05-31 13:28:10|622.73|620.33|622.85|620.45|622.95|620.55|622.73|620.33|0
1654003700000|2022-05-31 13:28:20|622.73|620.33|622.95|620.55|623.07|620.67|622.73|620.33|0
1654003710000|2022-05-31 13:28:30|623.07|620.67|624.09|621.69|624.09|621.69|623.07|620.67|0
1654003720000|2022-05-31 13:28:40|623.64|621.24|623.64|621.24|623.76|621.36|623.64|621.24|0
1654003730000|2022-05-31 13:28:50|623.87|621.47|623.87|621.47|623.87|621.47|623.64|621.24|0
1654003740000|2022-05-31 13:29:00|624.09|621.69|623.18|620.78|624.09|621.69|623.18|620.78|0
1654003750000|2022-05-31 13:29:10|624.09|621.69|623.64|621.24|624.09|621.69|623.64|621.24|0
1654003760000|2022-05-31 13:29:20|623.87|621.47|624.44|622.04|624.44|622.04|623.87|621.47|0
1654003770000|2022-05-31 13:29:30|625.23|622.83|625|622.6|625.23|622.83|625|622.6|0
1654003780000|2022-05-31 13:29:40|624.78|622.38|624.67|622.27|624.78|622.38|624.32|621.92|0
1654003790000|2022-05-31 13:29:50|624.89|622.49|625.23|622.83|625.23|622.83|624.89|622.49|0
1654003800000|2022-05-31 13:30:00|626.37|623.97|625|622.6|626.37|623.97|625|622.6|0
1654003810000|2022-05-31 13:30:10|623.76|621.36|624.09|621.69|624.78|622.38|623.76|621.36|0
1654003820000|2022-05-31 13:30:20|623.64|621.24|625.81|623.41|626.14|623.74|623.64|621.24|0
1654003830000|2022-05-31 13:30:30|625.92|623.52|625.92|623.52|625.92|623.52|625.23|622.83|0
1654003840000|2022-05-31 13:30:40|625|622.6|624.78|622.38|625.46|623.06|624.44|622.04|0
1654003850000|2022-05-31 13:30:50|624.95|622.55|624.56|622.16|624.95|622.55|624.33|621.93|0
1654003860000|2022-05-31 13:31:00|625.02|622.62|623.65|621.25|625.02|622.62|623.65|621.25|0
1654003870000|2022-05-31 13:31:10|624.56|622.16|625.25|622.85|625.25|622.85|624.56|622.16|0
1654003880000|2022-05-31 13:31:20|625.48|623.08|627.08|624.68|627.08|624.68|625.48|623.08|0
1654003890000|2022-05-31 13:31:30|628|625.6|629.14|626.74|629.14|626.74|627.66|625.26|0
1654003900000|2022-05-31 13:31:40|628.91|626.51|627.54|625.14|628.91|626.51|627.54|625.14|0
1654003910000|2022-05-31 13:31:50|628.68|626.28|629.14|626.74|629.14|626.74|628.68|626.28|0
1654003920000|2022-05-31 13:32:00|628.91|626.51|628.35|625.95|629.37|626.97|628.35|625.95|0
1654003930000|2022-05-31 13:32:10|630.52|628.12|633.96|631.56|633.96|631.56|630.52|628.12|0
1654003940000|2022-05-31 13:32:20|634.42|632.02|634.19|631.79|634.65|632.25|634.19|631.79|0
1654003950000|2022-05-31 13:32:30|635.11|632.71|637.76|635.36|637.76|635.36|635.11|632.71|0
1654003960000|2022-05-31 13:32:40|637.18|634.78|637.18|634.78|638.1|635.7|637.18|634.78|0
1654003970000|2022-05-31 13:32:50|637.41|635.01|636.15|633.75|637.41|635.01|635.34|632.94|0
1654003980000|2022-05-31 13:33:00|635.57|633.17|638.1|635.7|638.1|635.7|635.57|633.17|0
1654003990000|2022-05-31 13:33:10|639.25|636.85|641.09|638.69|641.09|638.69|639.25|636.85|0
1654004000000|2022-05-31 13:33:20|641.79|639.39|643.17|640.77|643.52|641.12|641.79|639.39|0
1654004010000|2022-05-31 13:33:30|642.02|639.62|641.56|639.16|642.02|639.62|640.4|638|0
1654004020000|2022-05-31 13:33:40|642.25|639.85|641.79|639.39|642.25|639.85|641.09|638.69|0
1654004030000|2022-05-31 13:33:50|642.94|640.54|643.63|641.23|643.86|641.46|642.94|640.54|0
1654004040000|2022-05-31 13:34:00|643.4|641|644.55|642.15|644.55|642.15|643.4|641|0
1654004050000|2022-05-31 13:34:10|644.09|641.69|642.94|640.54|644.09|641.69|642.94|640.54|0
1654004060000|2022-05-31 13:34:20|642.71|640.31|643.63|641.23|643.63|641.23|642.71|640.31|0
1654004070000|2022-05-31 13:34:30|643.86|641.46|644.32|641.92|644.55|642.15|643.86|641.46|0
1654004080000|2022-05-31 13:34:40|644.09|641.69|643.98|641.58|644.09|641.69|643.98|641.58|0
1654004090000|2022-05-31 13:34:50|643.86|641.46|644.78|642.38|644.78|642.38|643.86|641.46|0
1654004100000|2022-05-31 13:35:00|645.71|643.31|645.48|643.08|645.71|643.31|644.09|641.69|0
1654004110000|2022-05-31 13:35:10|644.78|642.38|643.86|641.46|644.78|642.38|643.86|641.46|0
1654004120000|2022-05-31 13:35:20|643.98|641.58|644.32|641.92|644.32|641.92|642.94|640.54|0
1654004130000|2022-05-31 13:35:30|643.17|640.77|641.32|638.92|643.17|640.77|641.09|638.69|0
1654004140000|2022-05-31 13:35:40|642.25|639.85|642.94|640.54|643.4|641|642.25|639.85|0
1654004150000|2022-05-31 13:35:50|643.17|640.77|643.06|640.66|643.17|640.77|642.48|640.08|0
1654004160000|2022-05-31 13:36:00|643.17|640.77|643.63|641.23|644.09|641.69|642.71|640.31|0
1654004170000|2022-05-31 13:36:10|644.09|641.69|645.01|642.61|645.01|642.61|644.09|641.69|0
1654004180000|2022-05-31 13:36:20|644.32|641.92|643.52|641.12|644.32|641.92|643.52|641.12|0
1654004190000|2022-05-31 13:36:30|643.63|641.23|643.17|640.77|643.98|641.58|643.17|640.77|0
1654004200000|2022-05-31 13:36:40|642.71|640.31|643.63|641.23|643.63|641.23|642.48|640.08|0
1654004210000|2022-05-31 13:36:50|644.32|641.92|644.21|641.81|644.55|642.15|644.09|641.69|0
1654004220000|2022-05-31 13:37:00|645.13|642.73|646.63|644.23|646.63|644.23|645.13|642.73|0
1654004230000|2022-05-31 13:37:10|647.09|644.69|646.4|644|648.02|645.62|646.4|644|0
1654004240000|2022-05-31 13:37:20|646.86|644.46|646.52|644.12|647.09|644.69|645.48|643.08|0
1654004250000|2022-05-31 13:37:30|646.86|644.46|647.56|645.16|647.56|645.16|646.86|644.46|0
1654004260000|2022-05-31 13:37:40|647.09|644.69|647.44|645.04|647.44|645.04|647.09|644.69|0
1654004270000|2022-05-31 13:37:50|647.01|644.61|649.03|646.63|649.03|646.63|647.01|644.61|0
1654004280000|2022-05-31 13:38:00|648.57|646.17|650.14|647.74|650.14|647.74|648.57|646.17|0
1654004290000|2022-05-31 13:38:10|649.8|647.4|648.07|645.67|649.8|647.4|648.07|645.67|0
1654004300000|2022-05-31 13:38:20|647.61|645.21|648.3|645.9|648.3|645.9|647.61|645.21|0
1654004310000|2022-05-31 13:38:30|648.53|646.13|649.68|647.28|649.68|647.28|648.07|645.67|0
1654004320000|2022-05-31 13:38:40|649.8|647.4|650.83|648.43|650.83|648.43|649.8|647.4|0
1654004330000|2022-05-31 13:38:50|651.75|649.35|651.06|648.66|651.75|649.35|650.95|648.55|0
1654004340000|2022-05-31 13:39:00|651.29|648.89|650.6|648.2|651.29|648.89|650.6|648.2|0
1654004350000|2022-05-31 13:39:10|650.14|647.74|648.3|645.9|650.14|647.74|648.3|645.9|0
1654004360000|2022-05-31 13:39:20|648.53|646.13|649.91|647.51|649.91|647.51|648.53|646.13|0
1654004370000|2022-05-31 13:39:30|648.53|646.13|649.78|647.38|649.78|647.38|648.53|646.13|0
1654004380000|2022-05-31 13:39:40|649.55|647.15|650.01|647.61|650.47|648.07|649.55|647.15|0
1654004390000|2022-05-31 13:39:50|650.24|647.84|650.47|648.07|650.47|648.07|650.24|647.84|0
1654004400000|2022-05-31 13:40:00|651.51|649.11|651.85|649.45|651.85|649.45|650.47|648.07|0
1654004410000|2022-05-31 13:40:10|652.31|649.91|652.2|649.8|652.31|649.91|651.39|648.99|0
1654004420000|2022-05-31 13:40:20|652.31|649.91|653.23|650.83|653.23|650.83|652.08|649.68|0
1654004430000|2022-05-31 13:40:30|652.77|650.37|653.23|650.83|653.92|651.52|652.77|650.37|0
1654004440000|2022-05-31 13:40:40|653.46|651.06|654.39|651.99|654.39|651.99|653.23|650.83|0
1654004450000|2022-05-31 13:40:50|655.31|652.91|655.31|652.91|655.31|652.91|655.08|652.68|0
1654004460000|2022-05-31 13:41:00|653.92|651.52|653.46|651.06|654.27|651.87|653.46|651.06|0
1654004470000|2022-05-31 13:41:10|653.58|651.18|653.46|651.06|654.04|651.64|653.23|650.83|0
1654004480000|2022-05-31 13:41:20|654.04|651.64|654.62|652.22|654.62|652.22|653.46|651.06|0
1654004490000|2022-05-31 13:41:30|654.85|652.45|655.08|652.68|655.08|652.68|654.85|652.45|0
1654004500000|2022-05-31 13:41:40|654.15|651.75|653.69|651.29|654.15|651.75|653.69|651.29|0
1654004510000|2022-05-31 13:41:50|654.15|651.75|653.46|651.06|654.62|652.22|653.46|651.06|0
1654004520000|2022-05-31 13:42:00|654.15|651.75|654.15|651.75|654.15|651.75|653.69|651.29|0
1654004530000|2022-05-31 13:42:10|653.81|651.41|653.12|650.72|653.81|651.41|653.12|650.72|0
1654004540000|2022-05-31 13:42:20|653.35|650.95|654.15|651.75|654.15|651.75|653.35|650.95|0
1654004550000|2022-05-31 13:42:30|654.39|651.99|654.39|651.99|654.39|651.99|654.39|651.99|0
1654004560000|2022-05-31 13:42:40|654.74|652.34|655.77|653.37|655.77|653.37|654.74|652.34|0
1654004570000|2022-05-31 13:42:50|656.46|654.06|656.92|654.52|656.92|654.52|656.46|654.06|0
1654004580000|2022-05-31 13:43:00|657.04|654.64|656.23|653.83|657.15|654.75|656.23|653.83|0
1654004590000|2022-05-31 13:43:10|655.77|653.37|656.46|654.06|656.69|654.29|655.31|652.91|0
1654004600000|2022-05-31 13:43:20|656.23|653.83|656.69|654.29|656.69|654.29|656.23|653.83|0
1654004610000|2022-05-31 13:43:30|656.92|654.52|656.69|654.29|657.04|654.64|656.69|654.29|0
1654004620000|2022-05-31 13:43:40|656.92|654.52|656|653.6|656.92|654.52|656|653.6|0
1654004630000|2022-05-31 13:43:50|656.23|653.83|656.46|654.06|656.46|654.06|655.66|653.26|0
1654004640000|2022-05-31 13:44:00|656.23|653.83|655.43|653.03|656.23|653.83|655.43|653.03|0
1654004650000|2022-05-31 13:44:10|655.54|653.14|655.77|653.37|656|653.6|655.43|653.03|0
1654004660000|2022-05-31 13:44:20|656.23|653.83|656|653.6|656.69|654.29|655.77|653.37|0
1654004670000|2022-05-31 13:44:30|655.77|653.37|655.89|653.49|656.23|653.83|655.77|653.37|0
1654004680000|2022-05-31 13:44:40|655.54|653.14|655.66|653.26|655.77|653.37|655.2|652.8|0
1654004690000|2022-05-31 13:44:50|655.77|653.37|655.08|652.68|655.77|653.37|655.08|652.68|0
1654004700000|2022-05-31 13:45:00|653|650.6|651.39|648.99|653|650.6|651.39|648.99|0
1654004710000|2022-05-31 13:45:10|653|650.6|651.39|648.99|653|650.6|651.39|648.99|0
1654004720000|2022-05-31 13:45:20|651.85|649.45|650.47|648.07|651.85|649.45|650.47|648.07|0
1654004730000|2022-05-31 13:45:30|650.01|647.61|648.63|646.23|650.01|647.61|648.63|646.23|0
1654004740000|2022-05-31 13:45:40|649.32|646.92|647.71|645.31|649.32|646.92|647.71|645.31|0
1654004750000|2022-05-31 13:45:50|648.4|646|648.4|646|648.4|646|647.94|645.54|0
1654004760000|2022-05-31 13:46:00|648.98|646.58|647.71|645.31|648.98|646.58|647.71|645.31|0
1654004770000|2022-05-31 13:46:10|648.17|645.77|647.37|644.97|648.17|645.77|647.25|644.85|0
1654004780000|2022-05-31 13:46:20|648.17|645.77|647.02|644.62|648.17|645.77|647.02|644.62|0
1654004790000|2022-05-31 13:46:30|647.14|644.74|647.25|644.85|647.48|645.08|646.79|644.39|0
1654004800000|2022-05-31 13:46:40|647.48|645.08|647.48|645.08|647.71|645.31|647.25|644.85|0
1654004810000|2022-05-31 13:46:50|646.79|644.39|648.86|646.46|648.86|646.46|646.79|644.39|0
1654004820000|2022-05-31 13:47:00|648.98|646.58|648.4|646|648.98|646.58|648.4|646|0
1654004830000|2022-05-31 13:47:10|649.55|647.15|650.93|648.53|650.93|648.53|649.55|647.15|0
1654004840000|2022-05-31 13:47:20|651.39|648.99|650.01|647.61|651.39|648.99|650.01|647.61|0
1654004850000|2022-05-31 13:47:30|649.78|647.38|648.86|646.46|649.78|647.38|648.4|646|0
1654004860000|2022-05-31 13:47:40|648.4|646|649.78|647.38|649.78|647.38|648.17|645.77|0
1654004870000|2022-05-31 13:47:50|650.24|647.84|649.09|646.69|650.47|648.07|649.09|646.69|0
1654004880000|2022-05-31 13:48:00|649.55|647.15|649.32|646.92|649.78|647.38|649.32|646.92|0
1654004890000|2022-05-31 13:48:10|648.4|646|649.09|646.69|649.09|646.69|648.4|646|0
1654004900000|2022-05-31 13:48:20|649.21|646.81|650.24|647.84|650.24|647.84|649.21|646.81|0
1654004910000|2022-05-31 13:48:30|650.82|648.42|651.39|648.99|651.39|648.99|650.59|648.19|0
1654004920000|2022-05-31 13:48:40|652.08|649.68|651.85|649.45|652.08|649.68|651.62|649.22|0
1654004930000|2022-05-31 13:48:50|652.31|649.91|652.31|649.91|652.66|650.26|652.08|649.68|0
1654004940000|2022-05-31 13:49:00|653|650.6|650.82|648.42|653|650.6|650.7|648.3|0
1654004950000|2022-05-31 13:49:10|651.39|648.99|652.77|650.37|652.77|650.37|651.39|648.99|0
1654004960000|2022-05-31 13:49:20|652.31|649.91|652.77|650.37|653.23|650.83|651.62|649.22|0
1654004970000|2022-05-31 13:49:30|652.66|650.26|653.46|651.06|653.46|651.06|652.66|650.26|0
1654004980000|2022-05-31 13:49:40|653.23|650.83|653.46|651.06|653.46|651.06|651.85|649.45|0
1654004990000|2022-05-31 13:49:50|654.15|651.75|654.38|651.98|654.38|651.98|653.69|651.29|0
1654005000000|2022-05-31 13:50:00|653.69|651.29|653.92|651.52|653.92|651.52|653.46|651.06|0
1654005010000|2022-05-31 13:50:10|653.46|651.06|651.85|649.45|653.46|651.06|651.85|649.45|0
1654005020000|2022-05-31 13:50:20|650.6|648.2|652.44|650.04|652.44|650.04|650.6|648.2|0
1654005030000|2022-05-31 13:50:30|651.85|649.45|651.62|649.22|651.97|649.57|651.62|649.22|0
1654005040000|2022-05-31 13:50:40|651.28|648.88|649.55|647.15|651.28|648.88|649.55|647.15|0
1654005050000|2022-05-31 13:50:50|650.24|647.84|648.63|646.23|650.24|647.84|648.63|646.23|0
1654005060000|2022-05-31 13:51:00|649.78|647.38|651.16|648.76|651.16|648.76|649.78|647.38|0
1654005070000|2022-05-31 13:51:10|651.85|649.45|652.31|649.91|652.31|649.91|651.62|649.22|0
1654005080000|2022-05-31 13:51:20|651.74|649.34|651.16|648.76|652.08|649.68|651.16|648.76|0
1654005090000|2022-05-31 13:51:30|650.47|648.07|650.01|647.61|650.93|648.53|650.01|647.61|0
1654005100000|2022-05-31 13:51:40|649.55|647.15|649.78|647.38|649.78|647.38|649.09|646.69|0
1654005110000|2022-05-31 13:51:50|650.24|647.84|650.24|647.84|651.16|648.76|650.24|647.84|0
1654005120000|2022-05-31 13:52:00|650.47|648.07|650.01|647.61|650.47|648.07|649.32|646.92|0
1654005130000|2022-05-31 13:52:10|650.24|647.84|650.01|647.61|650.47|648.07|649.78|647.38|0
1654005140000|2022-05-31 13:52:20|649.09|646.69|650.47|648.07|650.59|648.19|649.09|646.69|0
1654005150000|2022-05-31 13:52:30|650.24|647.84|649.78|647.38|650.7|648.3|649.78|647.38|0
1654005160000|2022-05-31 13:52:40|650.47|648.07|652.08|649.68|652.08|649.68|650.36|647.96|0
1654005170000|2022-05-31 13:52:50|651.39|648.99|651.85|649.45|652.08|649.68|651.39|648.99|0
1654005180000|2022-05-31 13:53:00|651.74|649.34|651.16|648.76|651.85|649.45|651.16|648.76|0
1654005190000|2022-05-31 13:53:10|651.62|649.22|651.85|649.45|652.54|650.14|651.62|649.22|0
1654005200000|2022-05-31 13:53:20|652.08|649.68|652.31|649.91|652.31|649.91|651.62|649.22|0
1654005210000|2022-05-31 13:53:30|651.85|649.45|651.62|649.22|652.31|649.91|651.39|648.99|0
1654005220000|2022-05-31 13:53:40|650.47|648.07|649.67|647.27|650.47|648.07|649.67|647.27|0
1654005230000|2022-05-31 13:53:50|648.86|646.46|648.17|645.77|648.86|646.46|648.17|645.77|0
1654005240000|2022-05-31 13:54:00|648.63|646.23|648.4|646|649.44|647.04|648.4|646|0
1654005250000|2022-05-31 13:54:10|647.02|644.62|649.09|646.69|649.09|646.69|646.79|644.39|0
1654005260000|2022-05-31 13:54:20|648.86|646.46|646.33|643.93|648.86|646.46|645.87|643.47|0
1654005270000|2022-05-31 13:54:30|646.79|644.39|647.48|645.08|647.48|645.08|646.79|644.39|0
1654005280000|2022-05-31 13:54:40|647.83|645.43|647.02|644.62|648.63|646.23|647.02|644.62|0
1654005290000|2022-05-31 13:54:50|646.79|644.39|647.94|645.54|647.94|645.54|646.79|644.39|0
1654005300000|2022-05-31 13:55:00|647.71|645.31|647.94|645.54|647.94|645.54|647.48|645.08|0
1654005310000|2022-05-31 13:55:10|647.02|644.62|647.6|645.2|647.71|645.31|647.02|644.62|0
1654005320000|2022-05-31 13:55:20|646.79|644.39|646.79|644.39|647.25|644.85|646.79|644.39|0
1654005330000|2022-05-31 13:55:30|647.25|644.85|644.73|642.33|647.25|644.85|644.73|642.33|0
1654005340000|2022-05-31 13:55:40|644.96|642.56|643.81|641.41|644.96|642.56|643.81|641.41|0
1654005350000|2022-05-31 13:55:50|645.18|642.78|644.96|642.56|645.87|643.47|644.96|642.56|0
1654005360000|2022-05-31 13:56:00|646.1|643.7|645.41|643.01|646.1|643.7|645.41|643.01|0
1654005370000|2022-05-31 13:56:10|644.73|642.33|644.27|641.87|644.73|642.33|643.81|641.41|0
1654005380000|2022-05-31 13:56:20|644.96|642.56|642.55|640.15|644.96|642.56|642.55|640.15|0
1654005390000|2022-05-31 13:56:30|642.09|639.69|644.5|642.1|644.5|642.1|642.09|639.69|0
1654005400000|2022-05-31 13:56:40|644.73|642.33|644.27|641.87|644.73|642.33|643.81|641.41|0
1654005410000|2022-05-31 13:56:50|645.18|642.78|643.12|640.72|645.18|642.78|643.12|640.72|0
1654005420000|2022-05-31 13:57:00|642.43|640.03|642.32|639.92|642.43|640.03|641.97|639.57|0
1654005430000|2022-05-31 13:57:10|642.43|640.03|642.32|639.92|642.43|640.03|642.2|639.8|0
1654005440000|2022-05-31 13:57:20|642.43|640.03|644.27|641.87|644.27|641.87|642.43|640.03|0
1654005450000|2022-05-31 13:57:30|643.35|640.95|644.04|641.64|644.04|641.64|643.12|640.72|0
1654005460000|2022-05-31 13:57:40|643.35|640.95|644.04|641.64|644.27|641.87|643.35|640.95|0
1654005470000|2022-05-31 13:57:50|643.12|640.72|642.89|640.49|643.35|640.95|642.89|640.49|0
1654005480000|2022-05-31 13:58:00|643.12|640.72|643.12|640.72|643.58|641.18|643.12|640.72|0
1654005490000|2022-05-31 13:58:10|643.58|641.18|644.95|642.55|644.95|642.55|643.58|641.18|0
1654005500000|2022-05-31 13:58:20|645.18|642.78|646.45|644.05|646.45|644.05|645.18|642.78|0
1654005510000|2022-05-31 13:58:30|646.33|643.93|646.33|643.93|647.02|644.62|646.22|643.82|0
1654005520000|2022-05-31 13:58:40|646.1|643.7|646.91|644.51|646.91|644.51|645.87|643.47|0
1654005530000|2022-05-31 13:58:50|647.25|644.85|647.37|644.97|647.37|644.97|646.33|643.93|0
1654005540000|2022-05-31 13:59:00|647.94|645.54|647.25|644.85|647.94|645.54|647.25|644.85|0
1654005550000|2022-05-31 13:59:10|647.14|644.74|647.83|645.43|648.4|646|647.14|644.74|0
1654005560000|2022-05-31 13:59:20|648.4|646|648.29|645.89|648.86|646.46|648.29|645.89|0
1654005570000|2022-05-31 13:59:30|647.37|644.97|646.22|643.82|647.37|644.97|646.22|643.82|0
1654005580000|2022-05-31 13:59:40|645.53|643.13|645.99|643.59|646.56|644.16|645.53|643.13|0
1654005590000|2022-05-31 13:59:50|646.45|644.05|647.83|645.43|647.83|645.43|646.1|643.7|0
1654005600000|2022-05-31 14:00:00|648.29|645.89|647.48|645.08|648.29|645.89|646.68|644.28|0
1654005610000|2022-05-31 14:00:10|647.37|644.97|647.83|645.43|648.75|646.35|646.56|644.16|0
1654005620000|2022-05-31 14:00:20|648.06|645.66|646.79|644.39|648.06|645.66|645.87|643.47|0
1654005630000|2022-05-31 14:00:30|644.95|642.55|647.94|645.54|647.94|645.54|644.72|642.32|0
1654005640000|2022-05-31 14:00:40|648.63|646.23|647.71|645.31|648.75|646.35|646.91|644.51|0
1654005650000|2022-05-31 14:00:50|647.48|645.08|647.25|644.85|647.71|645.31|647.25|644.85|0
1654005660000|2022-05-31 14:01:00|647.48|645.08|647.71|645.31|648.17|645.77|647.48|645.08|0
1654005670000|2022-05-31 14:01:10|649.09|646.69|649.78|647.38|649.78|647.38|649.09|646.69|0
1654005680000|2022-05-31 14:01:20|650.7|648.3|651.62|649.22|651.62|649.22|650.7|648.3|0
1654005690000|2022-05-31 14:01:30|652.31|649.91|651.62|649.22|652.31|649.91|651.62|649.22|0
1654005700000|2022-05-31 14:01:40|652.08|649.68|652.08|649.68|652.08|649.68|651.85|649.45|0
1654005710000|2022-05-31 14:01:50|652.77|650.37|653|650.6|653.46|651.06|652.77|650.37|0
1654005720000|2022-05-31 14:02:00|651.39|648.99|648.63|646.23|651.39|648.99|648.63|646.23|0
1654005730000|2022-05-31 14:02:10|649.78|647.38|649.09|646.69|649.78|647.38|649.09|646.69|0
1654005740000|2022-05-31 14:02:20|649.78|647.38|647.71|645.31|649.78|647.38|647.71|645.31|0
1654005750000|2022-05-31 14:02:30|646.91|644.51|647.94|645.54|647.94|645.54|646.91|644.51|0
1654005760000|2022-05-31 14:02:40|649.09|646.69|648.63|646.23|649.09|646.69|648.63|646.23|0
1654005770000|2022-05-31 14:02:50|648.4|646|648.63|646.23|648.63|646.23|648.4|646|0
1654005780000|2022-05-31 14:03:00|648.86|646.46|648.29|645.89|649.32|646.92|648.29|645.89|0
1654005790000|2022-05-31 14:03:10|649.78|647.38|649.32|646.92|649.78|647.38|649.32|646.92|0
1654005800000|2022-05-31 14:03:20|650.01|647.61|650.24|647.84|650.24|647.84|649.78|647.38|0
1654005810000|2022-05-31 14:03:30|650.93|648.53|648.86|646.46|650.93|648.53|648.86|646.46|0
1654005820000|2022-05-31 14:03:40|649.55|647.15|650.24|647.84|650.24|647.84|649.32|646.92|0
1654005830000|2022-05-31 14:03:50|648.86|646.46|648.63|646.23|648.86|646.46|648.17|645.77|0
1654005840000|2022-05-31 14:04:00|649.78|647.38|651.28|648.88|651.28|648.88|649.09|646.69|0
1654005850000|2022-05-31 14:04:10|651.85|649.45|652.77|650.37|652.77|650.37|651.16|648.76|0
1654005860000|2022-05-31 14:04:20|653.23|650.83|654.15|651.75|654.15|651.75|653.23|650.83|0
1654005870000|2022-05-31 14:04:30|653.92|651.52|654.61|652.21|654.61|652.21|653.92|651.52|0
1654005880000|2022-05-31 14:04:40|654.73|652.33|654.61|652.21|654.73|652.33|654.38|651.98|0
1654005890000|2022-05-31 14:04:50|654.84|652.44|655.99|653.59|655.99|653.59|654.84|652.44|0
1654005900000|2022-05-31 14:05:00|655.76|653.36|653.92|651.52|655.76|653.36|653.92|651.52|0
1654005910000|2022-05-31 14:05:10|654.38|651.98|655.53|653.13|655.53|653.13|653.92|651.52|0
1654005920000|2022-05-31 14:05:20|655.19|652.79|654.15|651.75|655.19|652.79|654.15|651.75|0
1654005930000|2022-05-31 14:05:30|654.61|652.21|655.76|653.36|655.76|653.36|654.61|652.21|0
1654005940000|2022-05-31 14:05:40|655.99|653.59|656.69|654.29|656.69|654.29|655.76|653.36|0
1654005950000|2022-05-31 14:05:50|656.46|654.06|655.07|652.67|656.46|654.06|655.07|652.67|0
1654005960000|2022-05-31 14:06:00|654.61|652.21|655.99|653.59|655.99|653.59|654.61|652.21|0
1654005970000|2022-05-31 14:06:10|655.07|652.67|655.3|652.9|655.76|653.36|655.07|652.67|0
1654005980000|2022-05-31 14:06:20|655.53|653.13|655.3|652.9|655.53|653.13|655.3|652.9|0
1654005990000|2022-05-31 14:06:30|656.22|653.82|656.81|654.41|656.81|654.41|655.99|653.59|0
1654006000000|2022-05-31 14:06:40|656.69|654.29|655.99|653.59|656.69|654.29|655.99|653.59|0
1654006010000|2022-05-31 14:06:50|656.69|654.29|655.99|653.59|656.69|654.29|655.99|653.59|0
1654006020000|2022-05-31 14:07:00|655.53|653.13|653.23|650.83|655.53|653.13|653.23|650.83|0
1654006030000|2022-05-31 14:07:10|653|650.6|652.54|650.14|653|650.6|652.54|650.14|0
1654006040000|2022-05-31 14:07:20|651.85|649.45|651.39|648.99|652.66|650.26|651.39|648.99|0
1654006050000|2022-05-31 14:07:30|650.7|648.3|651.62|649.22|652.08|649.68|650.7|648.3|0
1654006060000|2022-05-31 14:07:40|652.31|649.91|650.93|648.53|652.31|649.91|650.93|648.53|0
1654006070000|2022-05-31 14:07:50|651.16|648.76|652.2|649.8|652.2|649.8|651.16|648.76|0
1654006080000|2022-05-31 14:08:00|651.85|649.45|651.16|648.76|651.85|649.45|651.16|648.76|0
1654006090000|2022-05-31 14:08:10|650.7|648.3|650.93|648.53|650.93|648.53|650.7|648.3|0
1654006100000|2022-05-31 14:08:20|651.74|649.34|652.54|650.14|652.54|650.14|651.74|649.34|0
1654006110000|2022-05-31 14:08:30|652.08|649.68|653.69|651.29|653.69|651.29|652.08|649.68|0
1654006120000|2022-05-31 14:08:40|653.92|651.52|654.38|651.98|654.38|651.98|653.69|651.29|0
1654006130000|2022-05-31 14:08:50|654.84|652.44|653.92|651.52|654.96|652.56|653.92|651.52|0
1654006140000|2022-05-31 14:09:00|655.3|652.9|654.84|652.44|655.3|652.9|654.61|652.21|0
1654006150000|2022-05-31 14:09:10|655.07|652.67|655.3|652.9|655.53|653.13|655.07|652.67|0
1654006160000|2022-05-31 14:09:20|655.07|652.67|655.76|653.36|656.22|653.82|655.07|652.67|0
1654006170000|2022-05-31 14:09:30|655.99|653.59|654.84|652.44|656.45|654.05|654.84|652.44|0
1654006180000|2022-05-31 14:09:40|654.38|651.98|655.76|653.36|655.76|653.36|654.38|651.98|0
1654006190000|2022-05-31 14:09:50|657.61|655.21|658.76|656.36|658.76|656.36|657.38|654.98|0
1654006200000|2022-05-31 14:10:00|659.22|656.82|657.15|654.75|659.22|656.82|657.15|654.75|0
1654006210000|2022-05-31 14:10:10|655.99|653.59|656.68|654.28|656.68|654.28|655.99|653.59|0
1654006220000|2022-05-31 14:10:20|657.15|654.75|656.68|654.28|657.15|654.75|656.45|654.05|0
1654006230000|2022-05-31 14:10:30|657.15|654.75|657.27|654.87|658.07|655.67|657.15|654.75|0
1654006240000|2022-05-31 14:10:40|657.38|654.98|658.07|655.67|658.07|655.67|657.15|654.75|0
1654006250000|2022-05-31 14:10:50|658.3|655.9|658.07|655.67|658.3|655.9|657.84|655.44|0
1654006260000|2022-05-31 14:11:00|658.53|656.13|658.3|655.9|658.53|656.13|658.3|655.9|0
1654006270000|2022-05-31 14:11:10|657.61|655.21|658.07|655.67|658.07|655.67|657.38|654.98|0
1654006280000|2022-05-31 14:11:20|658.53|656.13|658.76|656.36|658.76|656.36|658.07|655.67|0
1654006290000|2022-05-31 14:11:30|658.3|655.9|658.53|656.13|658.53|656.13|657.96|655.56|0
1654006300000|2022-05-31 14:11:40|658.3|655.9|658.53|656.13|658.76|656.36|658.3|655.9|0
1654006310000|2022-05-31 14:11:50|658.76|656.36|658.07|655.67|658.76|656.36|658.07|655.67|0
1654006320000|2022-05-31 14:12:00|657.84|655.44|657.38|654.98|658.3|655.9|657.38|654.98|0
1654006330000|2022-05-31 14:12:10|657.61|655.21|657.15|654.75|657.61|655.21|656.68|654.28|0
1654006340000|2022-05-31 14:12:20|657.38|654.98|658.3|655.9|658.53|656.13|657.38|654.98|0
1654006350000|2022-05-31 14:12:30|658.53|656.13|657.61|655.21|658.53|656.13|657.61|655.21|0
1654006360000|2022-05-31 14:12:40|657.84|655.44|657.27|654.87|658.07|655.67|657.15|654.75|0
1654006370000|2022-05-31 14:12:50|657.61|655.21|657.15|654.75|657.61|655.21|656.68|654.28|0
1654006380000|2022-05-31 14:13:00|657.38|654.98|656.8|654.4|657.61|655.21|656.8|654.4|0
1654006390000|2022-05-31 14:13:10|657.15|654.75|657.61|655.21|658.3|655.9|657.15|654.75|0
1654006400000|2022-05-31 14:13:20|656.91|654.51|655.76|653.36|657.38|654.98|655.76|653.36|0
1654006410000|2022-05-31 14:13:30|655.99|653.59|655.53|653.13|655.99|653.59|655.07|652.67|0
1654006420000|2022-05-31 14:13:40|655.3|652.9|655.53|653.13|655.53|653.13|654.61|652.21|0
1654006430000|2022-05-31 14:13:50|655.3|652.9|655.07|652.67|655.3|652.9|654.84|652.44|0
1654006440000|2022-05-31 14:14:00|655.76|653.36|655.76|653.36|655.76|653.36|655.3|652.9|0
1654006450000|2022-05-31 14:14:10|654.61|652.21|655.07|652.67|655.07|652.67|654.61|652.21|0
1654006460000|2022-05-31 14:14:20|654.38|651.98|655.53|653.13|655.76|653.36|654.38|651.98|0
1654006470000|2022-05-31 14:14:30|655.07|652.67|653.69|651.29|655.76|653.36|653.69|651.29|0
1654006480000|2022-05-31 14:14:40|653.46|651.06|651.85|649.45|653.69|651.29|651.85|649.45|0
1654006490000|2022-05-31 14:14:50|651.16|648.76|648.86|646.46|651.16|648.76|648.63|646.23|0
1654006500000|2022-05-31 14:15:00|648.06|645.66|646.79|644.39|648.06|645.66|646.79|644.39|0
1654006510000|2022-05-31 14:15:10|646.33|643.93|647.25|644.85|647.25|644.85|646.33|643.93|0
1654006520000|2022-05-31 14:15:20|646.79|644.39|647.48|645.08|647.48|645.08|646.56|644.16|0
1654006530000|2022-05-31 14:15:30|648.17|645.77|648.86|646.46|648.86|646.46|647.94|645.54|0
1654006540000|2022-05-31 14:15:40|648.4|646|648.86|646.46|648.86|646.46|648.4|646|0
1654006550000|2022-05-31 14:15:50|648.4|646|648.17|645.77|648.4|646|647.71|645.31|0
1654006560000|2022-05-31 14:16:00|647.25|644.85|645.87|643.47|647.25|644.85|645.87|643.47|0
1654006570000|2022-05-31 14:16:10|646.1|643.7|646.33|643.93|646.33|643.93|646.1|643.7|0
1654006580000|2022-05-31 14:16:20|644.72|642.32|645.18|642.78|645.18|642.78|644.49|642.09|0
1654006590000|2022-05-31 14:16:30|645.87|643.47|645.99|643.59|646.79|644.39|645.64|643.24|0
1654006600000|2022-05-31 14:16:40|646.33|643.93|647.25|644.85|647.25|644.85|646.33|643.93|0
1654006610000|2022-05-31 14:16:50|646.56|644.16|647.48|645.08|647.71|645.31|646.56|644.16|0
1654006620000|2022-05-31 14:17:00|647.71|645.31|646.79|644.39|647.71|645.31|646.79|644.39|0
1654006630000|2022-05-31 14:17:10|646.56|644.16|647.25|644.85|647.25|644.85|646.1|643.7|0
1654006640000|2022-05-31 14:17:20|647.48|645.08|647.71|645.31|647.71|645.31|647.48|645.08|0
1654006650000|2022-05-31 14:17:30|647.48|645.08|646.33|643.93|647.48|645.08|646.33|643.93|0
1654006660000|2022-05-31 14:17:40|645.76|643.36|645.41|643.01|645.76|643.36|645.18|642.78|0
1654006670000|2022-05-31 14:17:50|646.1|643.7|647.6|645.2|647.6|645.2|646.1|643.7|0
1654006680000|2022-05-31 14:18:00|647.71|645.31|647.83|645.43|647.83|645.43|647.48|645.08|0
1654006690000|2022-05-31 14:18:10|647.94|645.54|646.56|644.16|647.94|645.54|646.56|644.16|0
1654006700000|2022-05-31 14:18:20|647.02|644.62|645.18|642.78|647.02|644.62|645.18|642.78|0
1654006710000|2022-05-31 14:18:30|644.95|642.55|646.33|643.93|646.33|643.93|644.95|642.55|0
1654006720000|2022-05-31 14:18:40|645.64|643.24|645.18|642.78|645.64|643.24|645.18|642.78|0
1654006730000|2022-05-31 14:18:50|645.64|643.24|645.41|643.01|645.64|643.24|645.18|642.78|0
1654006740000|2022-05-31 14:19:00|645.64|643.24|646.56|644.16|646.56|644.16|645.64|643.24|0
1654006750000|2022-05-31 14:19:10|646.1|643.7|646.1|643.7|646.1|643.7|645.53|643.13|0
1654006760000|2022-05-31 14:19:20|646.33|643.93|645.64|643.24|646.33|643.93|645.64|643.24|0
1654006770000|2022-05-31 14:19:30|643.34|640.94|644.03|641.63|644.03|641.63|643.12|640.72|0
1654006780000|2022-05-31 14:19:40|643.12|640.72|642.43|640.03|643.12|640.72|642.43|640.03|0
1654006790000|2022-05-31 14:19:50|643.12|640.72|642.2|639.8|643.12|640.72|642.2|639.8|0
1654006800000|2022-05-31 14:20:00|641.4|639|640.37|637.97|641.51|639.11|640.37|637.97|0
1654006810000|2022-05-31 14:20:10|639.91|637.51|639.68|637.28|639.91|637.51|639.68|637.28|0
1654006820000|2022-05-31 14:20:20|638.53|636.13|637.39|634.99|638.53|636.13|637.16|634.76|0
1654006830000|2022-05-31 14:20:30|638.53|636.13|636.48|634.08|638.53|636.13|636.48|634.08|0
1654006840000|2022-05-31 14:20:40|636.02|633.62|636.7|634.3|636.7|634.3|635.56|633.16|0
1654006850000|2022-05-31 14:20:50|636.02|633.62|636.25|633.85|636.25|633.85|636.02|633.62|0
1654006860000|2022-05-31 14:21:00|635.56|633.16|635.33|632.93|635.56|633.16|635.33|632.93|0
1654006870000|2022-05-31 14:21:10|635.56|633.16|633.96|631.56|635.56|633.16|633.96|631.56|0
1654006880000|2022-05-31 14:21:20|634.42|632.02|634.42|632.02|634.88|632.48|634.42|632.02|0
1654006890000|2022-05-31 14:21:30|634.65|632.25|633.51|631.11|634.65|632.25|633.51|631.11|0
1654006900000|2022-05-31 14:21:40|633.28|630.88|633.73|631.33|633.73|631.33|632.82|630.42|0
1654006910000|2022-05-31 14:21:50|632.59|630.19|632.37|629.97|633.28|630.88|632.37|629.97|0
1654006920000|2022-05-31 14:22:00|631.45|629.05|632.59|630.19|632.59|630.19|631.45|629.05|0
1654006930000|2022-05-31 14:22:10|633.28|630.88|632.82|630.42|633.28|630.88|631.91|629.51|0
1654006940000|2022-05-31 14:22:20|633.51|631.11|633.73|631.33|633.96|631.56|633.51|631.11|0
1654006950000|2022-05-31 14:22:30|633.28|630.88|633.73|631.33|633.96|631.56|633.28|630.88|0
1654006960000|2022-05-31 14:22:40|633.96|631.56|634.19|631.79|634.19|631.79|633.96|631.56|0
1654006970000|2022-05-31 14:22:50|634.31|631.91|634.42|632.02|634.42|632.02|634.19|631.79|0
1654006980000|2022-05-31 14:23:00|634.19|631.79|635.33|632.93|635.33|632.93|634.19|631.79|0
1654006990000|2022-05-31 14:23:10|635.56|633.16|636.02|633.62|636.02|633.62|635.56|633.16|0
1654007000000|2022-05-31 14:23:20|636.25|633.85|635.56|633.16|636.25|633.85|635.56|633.16|0
1654007010000|2022-05-31 14:23:30|636.02|633.62|637.39|634.99|637.39|634.99|636.02|633.62|0
1654007020000|2022-05-31 14:23:40|637.62|635.22|637.16|634.76|637.62|635.22|636.93|634.53|0
1654007030000|2022-05-31 14:23:50|637.39|634.99|637.51|635.11|637.51|635.11|636.93|634.53|0
1654007040000|2022-05-31 14:24:00|637.62|635.22|638.31|635.91|638.31|635.91|637.62|635.22|0
1654007050000|2022-05-31 14:24:10|638.53|636.13|638.76|636.36|638.99|636.59|638.53|636.13|0
1654007060000|2022-05-31 14:24:20|639.22|636.82|638.08|635.68|639.22|636.82|638.08|635.68|0
1654007070000|2022-05-31 14:24:30|637.39|634.99|636.93|634.53|637.39|634.99|636.93|634.53|0
1654007080000|2022-05-31 14:24:40|637.85|635.45|637.62|635.22|637.85|635.45|637.16|634.76|0
1654007090000|2022-05-31 14:24:50|637.85|635.45|638.2|635.8|638.3|635.9|637.85|635.45|0
1654007100000|2022-05-31 14:25:00|638.08|635.68|638.99|636.59|638.99|636.59|638.08|635.68|0
1654007110000|2022-05-31 14:25:10|638.53|636.13|638.76|636.36|638.88|636.48|638.53|636.13|0
1654007120000|2022-05-31 14:25:20|639.22|636.82|639.68|637.28|639.68|637.28|638.99|636.59|0
1654007130000|2022-05-31 14:25:30|639.45|637.05|640.14|637.74|640.14|637.74|639.45|637.05|0
1654007140000|2022-05-31 14:25:40|640.59|638.19|640.14|637.74|640.59|638.19|640.14|637.74|0
1654007150000|2022-05-31 14:25:50|639.45|637.05|639.91|637.51|639.91|637.51|639.22|636.82|0
1654007160000|2022-05-31 14:26:00|640.36|637.96|640.14|637.74|640.36|637.96|640.14|637.74|0
1654007170000|2022-05-31 14:26:10|640.36|637.96|641.51|639.11|641.51|639.11|640.36|637.96|0
1654007180000|2022-05-31 14:26:20|641.74|639.34|641.51|639.11|641.74|639.34|640.82|638.42|0
1654007190000|2022-05-31 14:26:30|641.97|639.57|641.97|639.57|642.43|640.03|641.97|639.57|0
1654007200000|2022-05-31 14:26:40|641.74|639.34|641.74|639.34|641.74|639.34|640.82|638.42|0
1654007210000|2022-05-31 14:26:50|641.97|639.57|641.05|638.65|641.97|639.57|641.05|638.65|0
1654007220000|2022-05-31 14:27:00|640.36|637.96|640.36|637.96|640.36|637.96|639.22|636.82|0
1654007230000|2022-05-31 14:27:10|640.82|638.42|641.05|638.65|641.05|638.65|640.82|638.42|0
1654007240000|2022-05-31 14:27:20|640.59|638.19|639.91|637.51|640.59|638.19|639.91|637.51|0
1654007250000|2022-05-31 14:27:30|640.14|637.74|639.91|637.51|640.14|637.74|639.68|637.28|0
1654007260000|2022-05-31 14:27:40|640.37|637.97|639.22|636.82|640.6|638.2|639.22|636.82|0
1654007270000|2022-05-31 14:27:50|637.84|635.44|638.3|635.9|638.3|635.9|637.84|635.44|0
1654007280000|2022-05-31 14:28:00|637.61|635.21|637.16|634.76|637.61|635.21|637.16|634.76|0
1654007290000|2022-05-31 14:28:10|636.93|634.53|636.01|633.61|636.93|634.53|635.55|633.15|0
1654007300000|2022-05-31 14:28:20|635.09|632.69|636.47|634.07|636.47|634.07|635.09|632.69|0
1654007310000|2022-05-31 14:28:30|636.7|634.3|637.61|635.21|637.61|635.21|636.24|633.84|0
1654007320000|2022-05-31 14:28:40|637.84|635.44|638.3|635.9|638.3|635.9|637.16|634.76|0
1654007330000|2022-05-31 14:28:50|639.22|636.82|639.45|637.05|639.57|637.17|639.22|636.82|0
1654007340000|2022-05-31 14:29:00|640.83|638.43|641.06|638.66|641.06|638.66|640.6|638.2|0
1654007350000|2022-05-31 14:29:10|641.75|639.35|640.83|638.43|641.75|639.35|640.83|638.43|0
1654007360000|2022-05-31 14:29:20|640.6|638.2|641.06|638.66|641.41|639.01|640.6|638.2|0
1654007370000|2022-05-31 14:29:30|641.29|638.89|641.75|639.35|641.75|639.35|640.6|638.2|0
1654007380000|2022-05-31 14:29:40|642.9|640.5|642.9|640.5|643.13|640.73|642.67|640.27|0
1654007390000|2022-05-31 14:29:50|642.67|640.27|642.9|640.5|643.13|640.73|642.44|640.04|0
1654007400000|2022-05-31 14:30:00|643.36|640.96|641.06|638.66|643.36|640.96|641.06|638.66|0
1654007410000|2022-05-31 14:30:10|641.98|639.58|640.14|637.74|641.98|639.58|639.68|637.28|0
1654007420000|2022-05-31 14:30:20|640.83|638.43|641.75|639.35|641.75|639.35|640.83|638.43|0
1654007430000|2022-05-31 14:30:30|640.6|638.2|639.91|637.51|640.6|638.2|639.91|637.51|0
1654007440000|2022-05-31 14:30:40|638.3|635.9|639.11|636.71|639.11|636.71|638.3|635.9|0
1654007450000|2022-05-31 14:30:50|638.53|636.13|638.53|636.13|638.76|636.36|638.3|635.9|0
1654007460000|2022-05-31 14:31:00|637.61|635.21|636.01|633.61|637.61|635.21|636.01|633.61|0
1654007470000|2022-05-31 14:31:10|634.98|632.58|633.72|631.32|634.98|632.58|633.72|631.32|0
1654007480000|2022-05-31 14:31:20|633.49|631.09|633.26|630.86|633.49|631.09|632.23|629.83|0
1654007490000|2022-05-31 14:31:30|632.57|630.17|633.03|630.63|633.49|631.09|632.57|630.17|0
1654007500000|2022-05-31 14:31:40|633.26|630.86|633.95|631.55|633.95|631.55|633.26|630.86|0
1654007510000|2022-05-31 14:31:50|633.26|630.86|632.34|629.94|633.26|630.86|632.34|629.94|0
1654007520000|2022-05-31 14:32:00|631.89|629.49|633.72|631.32|633.72|631.32|631.89|629.49|0
1654007530000|2022-05-31 14:32:10|632.8|630.4|632.34|629.94|632.8|630.4|631.66|629.26|0
1654007540000|2022-05-31 14:32:20|633.03|630.63|633.03|630.63|633.03|630.63|633.03|630.63|0
1654007550000|2022-05-31 14:32:30|634.17|631.77|634.17|631.77|634.86|632.46|634.17|631.77|0
1654007560000|2022-05-31 14:32:40|635.55|633.15|634.63|632.23|636.01|633.61|634.63|632.23|0
1654007570000|2022-05-31 14:32:50|634.29|631.89|634.75|632.35|635.09|632.69|634.29|631.89|0
1654007580000|2022-05-31 14:33:00|634.86|632.46|634.52|632.12|635.09|632.69|634.52|632.12|0
1654007590000|2022-05-31 14:33:10|635.32|632.92|635.32|632.92|635.32|632.92|635.09|632.69|0
1654007600000|2022-05-31 14:33:20|634.17|631.77|633.03|630.63|634.17|631.77|633.03|630.63|0
1654007610000|2022-05-31 14:33:30|633.49|631.09|635.09|632.69|635.09|632.69|633.49|631.09|0
1654007620000|2022-05-31 14:33:40|635.53|633.13|634.72|632.32|635.76|633.36|634.72|632.32|0
1654007630000|2022-05-31 14:33:50|635.41|633.01|636.1|633.7|636.1|633.7|635.41|633.01|0
1654007640000|2022-05-31 14:34:00|636.33|633.93|636.1|633.7|636.33|633.93|635.87|633.47|0
1654007650000|2022-05-31 14:34:10|636.56|634.16|635.87|633.47|637.02|634.62|635.87|633.47|0
1654007660000|2022-05-31 14:34:20|636.1|633.7|636.33|633.93|636.45|634.05|635.87|633.47|0
1654007670000|2022-05-31 14:34:30|635.87|633.47|636.1|633.7|636.1|633.7|635.87|633.47|0
1654007680000|2022-05-31 14:34:40|636.56|634.16|636.79|634.39|636.79|634.39|636.56|634.16|0
1654007690000|2022-05-31 14:34:50|637.02|634.62|637.71|635.31|637.71|635.31|636.56|634.16|0
1654007700000|2022-05-31 14:35:00|638.17|635.77|637.71|635.31|638.4|636|637.71|635.31|0
1654007710000|2022-05-31 14:35:10|638.39|635.99|638.62|636.22|638.62|636.22|638.17|635.77|0
1654007720000|2022-05-31 14:35:20|638.17|635.77|637.02|634.62|638.39|635.99|636.79|634.39|0
1654007730000|2022-05-31 14:35:30|636.45|634.05|637.02|634.62|637.02|634.62|636.1|633.7|0
1654007740000|2022-05-31 14:35:40|636.79|634.39|635.87|633.47|636.79|634.39|635.87|633.47|0
1654007750000|2022-05-31 14:35:50|636.56|634.16|636.79|634.39|636.79|634.39|635.87|633.47|0
1654007760000|2022-05-31 14:36:00|636.56|634.16|635.18|632.78|637.02|634.62|635.18|632.78|0
1654007770000|2022-05-31 14:36:10|634.84|632.44|637.02|634.62|637.02|634.62|634.84|632.44|0
1654007780000|2022-05-31 14:36:20|637.14|634.74|637.02|634.62|637.14|634.74|637.02|634.62|0
1654007790000|2022-05-31 14:36:30|636.79|634.39|637.71|635.31|637.71|635.31|636.56|634.16|0
1654007800000|2022-05-31 14:36:40|637.94|635.54|637.94|635.54|637.94|635.54|637.71|635.31|0
1654007810000|2022-05-31 14:36:50|637.71|635.31|637.02|634.62|637.71|635.31|636.79|634.39|0
1654007820000|2022-05-31 14:37:00|636.33|633.93|636.56|634.16|637.48|635.08|636.33|633.93|0
1654007830000|2022-05-31 14:37:10|638.05|635.65|637.94|635.54|638.28|635.88|637.94|635.54|0
1654007840000|2022-05-31 14:37:20|638.39|635.99|639.08|636.68|639.08|636.68|638.39|635.99|0
1654007850000|2022-05-31 14:37:30|638.85|636.45|639.31|636.91|639.31|636.91|638.85|636.45|0
1654007860000|2022-05-31 14:37:40|639.54|637.14|640.92|638.52|640.92|638.52|639.54|637.14|0
1654007870000|2022-05-31 14:37:50|640.69|638.29|641.38|638.98|641.38|638.98|640.23|637.83|0
1654007880000|2022-05-31 14:38:00|641.61|639.21|640.46|638.06|641.61|639.21|640.46|638.06|0
1654007890000|2022-05-31 14:38:10|640.69|638.29|639.77|637.37|640.92|638.52|639.77|637.37|0
1654007900000|2022-05-31 14:38:20|640.46|638.06|640.92|638.52|640.92|638.52|639.77|637.37|0
1654007910000|2022-05-31 14:38:30|639.54|637.14|638.62|636.22|639.54|637.14|638.62|636.22|0
1654007920000|2022-05-31 14:38:40|638.85|636.45|639.54|637.14|640|637.6|638.85|636.45|0
1654007930000|2022-05-31 14:38:50|640.23|637.83|639.31|636.91|640.23|637.83|639.2|636.8|0
1654007940000|2022-05-31 14:39:00|639.54|637.14|639.77|637.37|639.77|637.37|639.31|636.91|0
1654007950000|2022-05-31 14:39:10|639.31|636.91|637.71|635.31|639.31|636.91|637.71|635.31|0
1654007960000|2022-05-31 14:39:20|637.93|635.53|636.33|633.93|637.93|635.53|636.33|633.93|0
1654007970000|2022-05-31 14:39:30|637.48|635.08|638.39|635.99|638.39|635.99|637.48|635.08|0
1654007980000|2022-05-31 14:39:40|638.85|636.45|640|637.6|640|637.6|638.85|636.45|0
1654007990000|2022-05-31 14:39:50|639.43|637.03|638.51|636.11|639.43|637.03|638.39|635.99|0
1654008000000|2022-05-31 14:40:00|637.93|635.53|638.16|635.76|638.85|636.45|637.93|635.53|0
1654008010000|2022-05-31 14:40:10|637.25|634.85|638.39|635.99|638.39|635.99|637.25|634.85|0
1654008020000|2022-05-31 14:40:20|637.93|635.53|635.87|633.47|637.93|635.53|635.87|633.47|0
1654008030000|2022-05-31 14:40:30|635.64|633.24|636.33|633.93|636.91|634.51|635.64|633.24|0
1654008040000|2022-05-31 14:40:40|635.87|633.47|635.18|632.78|635.87|633.47|634.72|632.32|0
1654008050000|2022-05-31 14:40:50|634.95|632.55|634.04|631.64|634.95|632.55|634.04|631.64|0
1654008060000|2022-05-31 14:41:00|633.35|630.95|633.81|631.41|633.81|631.41|632.66|630.26|0
1654008070000|2022-05-31 14:41:10|633.58|631.18|634.72|632.32|634.72|632.32|633.58|631.18|0
1654008080000|2022-05-31 14:41:20|635.18|632.78|635.18|632.78|635.41|633.01|634.95|632.55|0
1654008090000|2022-05-31 14:41:30|634.95|632.55|636.33|633.93|636.33|633.93|634.95|632.55|0
1654008100000|2022-05-31 14:41:40|636.56|634.16|636.91|634.51|636.91|634.51|636.56|634.16|0
1654008110000|2022-05-31 14:41:50|637.25|634.85|636.68|634.28|637.25|634.85|636.68|634.28|0
1654008120000|2022-05-31 14:42:00|637.02|634.62|637.7|635.3|638.16|635.76|637.02|634.62|0
1654008130000|2022-05-31 14:42:10|637.02|634.62|637.48|635.08|637.93|635.53|637.02|634.62|0
1654008140000|2022-05-31 14:42:20|637.7|635.3|636.79|634.39|637.7|635.3|636.79|634.39|0
1654008150000|2022-05-31 14:42:30|635.99|633.59|636.1|633.7|636.1|633.7|634.72|632.32|0
1654008160000|2022-05-31 14:42:40|635.64|633.24|635.64|633.24|636.1|633.7|635.64|633.24|0
1654008170000|2022-05-31 14:42:50|634.95|632.55|633.12|630.72|635.41|633.01|633.12|630.72|0
1654008180000|2022-05-31 14:43:00|633.58|631.18|632.43|630.03|633.58|631.18|632.43|630.03|0
1654008190000|2022-05-31 14:43:10|632.2|629.8|633.7|631.3|633.7|631.3|632.2|629.8|0
1654008200000|2022-05-31 14:43:20|632.89|630.49|632.55|630.15|633.58|631.18|632.55|630.15|0
1654008210000|2022-05-31 14:43:30|631.51|629.11|630.14|627.74|631.51|629.11|630.14|627.74|0
1654008220000|2022-05-31 14:43:40|630.03|627.63|631.06|628.66|631.06|628.66|629.46|627.06|0
1654008230000|2022-05-31 14:43:50|632.43|630.03|632.89|630.49|632.89|630.49|632.43|630.03|0
1654008240000|2022-05-31 14:44:00|632.66|630.26|631.06|628.66|632.66|630.26|631.06|628.66|0
1654008250000|2022-05-31 14:44:10|632.2|629.8|634.26|631.86|634.26|631.86|632.2|629.8|0
1654008260000|2022-05-31 14:44:20|634.03|631.63|633.35|630.95|634.03|631.63|633.12|630.72|0
1654008270000|2022-05-31 14:44:30|633.81|631.41|632.89|630.49|633.81|631.41|632.89|630.49|0
1654008280000|2022-05-31 14:44:40|630.83|628.43|631.51|629.11|631.97|629.57|630.83|628.43|0
1654008290000|2022-05-31 14:44:50|631.29|628.89|630.83|628.43|631.29|628.89|630.83|628.43|0
1654008300000|2022-05-31 14:45:00|630.37|627.97|632.2|629.8|632.2|629.8|630.37|627.97|0
1654008310000|2022-05-31 14:45:10|631.97|629.57|631.29|628.89|631.97|629.57|631.29|628.89|0
1654008320000|2022-05-31 14:45:20|630.83|628.43|632.43|630.03|632.43|630.03|630.83|628.43|0
1654008330000|2022-05-31 14:45:30|632.2|629.8|632.2|629.8|633.12|630.72|632.2|629.8|0
1654008340000|2022-05-31 14:45:40|632.66|630.26|631.74|629.34|632.66|630.26|631.74|629.34|0
1654008350000|2022-05-31 14:45:50|631.51|629.11|631.06|628.66|631.51|629.11|631.06|628.66|0
1654008360000|2022-05-31 14:46:00|629.68|627.28|631.18|628.78|631.51|629.11|629.68|627.28|0
1654008370000|2022-05-31 14:46:10|630.49|628.09|631.29|628.89|631.29|628.89|630.37|627.97|0
1654008380000|2022-05-31 14:46:20|631.74|629.34|631.97|629.57|632.43|630.03|631.74|629.34|0
1654008390000|2022-05-31 14:46:30|632.2|629.8|630.95|628.55|632.2|629.8|630.95|628.55|0
1654008400000|2022-05-31 14:46:40|630.6|628.2|629.46|627.06|630.6|628.2|629.46|627.06|0
1654008410000|2022-05-31 14:46:50|628.77|626.37|626.71|624.31|628.77|626.37|626.71|624.31|0
1654008420000|2022-05-31 14:47:00|627.17|624.77|627.63|625.23|627.63|625.23|626.71|624.31|0
1654008430000|2022-05-31 14:47:10|628.31|625.91|628.31|625.91|629.23|626.83|628.08|625.68|0
1654008440000|2022-05-31 14:47:20|628.2|625.8|629.68|627.28|629.68|627.28|628.2|625.8|0
1654008450000|2022-05-31 14:47:30|630.83|628.43|630.14|627.74|631.29|628.89|630.14|627.74|0
1654008460000|2022-05-31 14:47:40|630.03|627.63|630.6|628.2|630.6|628.2|629.91|627.51|0
1654008470000|2022-05-31 14:47:50|631.06|628.66|629.68|627.28|631.06|628.66|629.68|627.28|0
1654008480000|2022-05-31 14:48:00|630.37|627.97|631.51|629.11|631.51|629.11|630.37|627.97|0
1654008490000|2022-05-31 14:48:10|632.43|630.03|630.14|627.74|632.43|630.03|630.14|627.74|0
1654008500000|2022-05-31 14:48:20|631.06|628.66|631.29|628.89|631.29|628.89|630.6|628.2|0
1654008510000|2022-05-31 14:48:30|631.51|629.11|631.29|628.89|631.97|629.57|631.18|628.78|0
1654008520000|2022-05-31 14:48:40|630.95|628.55|630.6|628.2|630.95|628.55|630.6|628.2|0
1654008530000|2022-05-31 14:48:50|630.83|628.43|631.86|629.46|631.86|629.46|630.83|628.43|0
1654008540000|2022-05-31 14:49:00|631.51|629.11|630.83|628.43|631.74|629.34|630.83|628.43|0
1654008550000|2022-05-31 14:49:10|631.51|629.11|632.66|630.26|632.66|630.26|631.51|629.11|0
1654008560000|2022-05-31 14:49:20|632.89|630.49|632.2|629.8|632.89|630.49|632.2|629.8|0
1654008570000|2022-05-31 14:49:30|632.66|630.26|632.89|630.49|632.89|630.49|632.2|629.8|0
1654008580000|2022-05-31 14:49:40|633.8|631.4|634.03|631.63|634.03|631.63|633.58|631.18|0
1654008590000|2022-05-31 14:49:50|634.49|632.09|634.26|631.86|634.95|632.55|634.26|631.86|0
1654008600000|2022-05-31 14:50:00|634.49|632.09|635.18|632.78|635.18|632.78|634.49|632.09|0
1654008610000|2022-05-31 14:50:10|634.26|631.86|634.03|631.63|634.26|631.86|633.8|631.4|0
1654008620000|2022-05-31 14:50:20|633.35|630.95|634.03|631.63|634.03|631.63|633.12|630.72|0
1654008630000|2022-05-31 14:50:30|633.8|631.4|633.35|630.95|633.8|631.4|633.12|630.72|0
1654008640000|2022-05-31 14:50:40|633.12|630.72|631.74|629.34|633.12|630.72|631.74|629.34|0
1654008650000|2022-05-31 14:50:50|632.2|629.8|632.89|630.49|632.89|630.49|631.28|628.88|0
1654008660000|2022-05-31 14:51:00|632.32|629.92|632.2|629.8|633.35|630.95|632.2|629.8|0
1654008670000|2022-05-31 14:51:10|631.97|629.57|630.6|628.2|631.97|629.57|630.6|628.2|0
1654008680000|2022-05-31 14:51:20|630.83|628.43|630.14|627.74|631.28|628.88|630.14|627.74|0
1654008690000|2022-05-31 14:51:30|629.23|626.83|629.91|627.51|629.91|627.51|629.23|626.83|0
1654008700000|2022-05-31 14:51:40|630.6|628.2|630.6|628.2|630.6|628.2|630.6|628.2|0
1654008710000|2022-05-31 14:51:50|630.37|627.97|630.14|627.74|630.72|628.32|630.14|627.74|0
1654008720000|2022-05-31 14:52:00|630.37|627.97|631.51|629.11|631.51|629.11|630.37|627.97|0
1654008730000|2022-05-31 14:52:10|632.2|629.8|632.66|630.26|632.66|630.26|632.2|629.8|0
1654008740000|2022-05-31 14:52:20|632.2|629.8|632.2|629.8|632.66|630.26|632.2|629.8|0
1654008750000|2022-05-31 14:52:30|631.97|629.57|631.06|628.66|632.43|630.03|630.83|628.43|0
1654008760000|2022-05-31 14:52:40|631.51|629.11|632.89|630.49|632.89|630.49|631.51|629.11|0
1654008770000|2022-05-31 14:52:50|632.66|630.26|632.66|630.26|632.66|630.26|632.43|630.03|0
1654008780000|2022-05-31 14:53:00|632.2|629.8|631.17|628.77|632.2|629.8|630.83|628.43|0
1654008790000|2022-05-31 14:53:10|630.37|627.97|630.6|628.2|630.83|628.43|630.37|627.97|0
1654008800000|2022-05-31 14:53:20|630.37|627.97|629.45|627.05|630.37|627.97|629.45|627.05|0
1654008810000|2022-05-31 14:53:30|630.37|627.97|630.72|628.32|631.17|628.77|630.37|627.97|0
1654008820000|2022-05-31 14:53:40|631.06|628.66|631.97|629.57|631.97|629.57|631.06|628.66|0
1654008830000|2022-05-31 14:53:50|632.66|630.26|632.89|630.49|633.12|630.72|632.66|630.26|0
1654008840000|2022-05-31 14:54:00|633.12|630.72|632.2|629.8|633.12|630.72|631.97|629.57|0
1654008850000|2022-05-31 14:54:10|631.74|629.34|631.28|628.88|631.74|629.34|631.28|628.88|0
1654008860000|2022-05-31 14:54:20|631.51|629.11|631.05|628.65|631.51|629.11|630.83|628.43|0
1654008870000|2022-05-31 14:54:30|630.6|628.2|631.51|629.11|631.51|629.11|630.03|627.63|0
1654008880000|2022-05-31 14:54:40|632.2|629.8|632.43|630.03|632.43|630.03|632.2|629.8|0
1654008890000|2022-05-31 14:54:50|631.51|629.11|630.49|628.09|631.51|629.11|630.49|628.09|0
1654008900000|2022-05-31 14:55:00|629.91|627.51|631.05|628.65|631.05|628.65|629.91|627.51|0
1654008910000|2022-05-31 14:55:10|631.28|628.88|631.28|628.88|631.28|628.88|631.28|628.88|0
1654008920000|2022-05-31 14:55:20|630.26|627.86|630.37|627.97|630.37|627.97|629.91|627.51|0
1654008930000|2022-05-31 14:55:30|630.14|627.74|629.45|627.05|630.14|627.74|629.45|627.05|0
1654008940000|2022-05-31 14:55:40|629.22|626.82|630.72|628.32|630.72|628.32|629.22|626.82|0
1654008950000|2022-05-31 14:55:50|631.05|628.65|631.05|628.65|631.17|628.77|630.6|628.2|0
1654008960000|2022-05-31 14:56:00|631.28|628.88|631.05|628.65|631.28|628.88|631.05|628.65|0
1654008970000|2022-05-31 14:56:10|631.51|629.11|630.6|628.2|631.74|629.34|630.6|628.2|0
1654008980000|2022-05-31 14:56:20|630.83|628.43|630.14|627.74|630.83|628.43|630.14|627.74|0
1654008990000|2022-05-31 14:56:30|633.12|630.72|633.8|631.4|633.92|631.52|633.12|630.72|0
1654009000000|2022-05-31 14:56:40|632.89|630.49|633.57|631.17|633.57|631.17|632.89|630.49|0
1654009010000|2022-05-31 14:56:50|632.89|630.49|632.2|629.8|633.34|630.94|632.2|629.8|0
1654009020000|2022-05-31 14:57:00|632.89|630.49|632.66|630.26|633.57|631.17|632.66|630.26|0
1654009030000|2022-05-31 14:57:10|631.97|629.57|631.51|629.11|631.97|629.57|631.51|629.11|0
1654009040000|2022-05-31 14:57:20|632.55|630.15|633.57|631.17|633.57|631.17|632.43|630.03|0
1654009050000|2022-05-31 14:57:30|633.34|630.94|633.8|631.4|634.15|631.75|633.34|630.94|0
1654009060000|2022-05-31 14:57:40|634.03|631.63|634.49|632.09|634.49|632.09|634.03|631.63|0
1654009070000|2022-05-31 14:57:50|634.95|632.55|633.34|630.94|634.95|632.55|633.34|630.94|0
1654009080000|2022-05-31 14:58:00|634.03|631.63|634.49|632.09|634.49|632.09|634.03|631.63|0
1654009090000|2022-05-31 14:58:10|634.61|632.21|633.57|631.17|634.61|632.21|633.57|631.17|0
1654009100000|2022-05-31 14:58:20|632.66|630.26|631.97|629.57|632.66|630.26|631.74|629.34|0
1654009110000|2022-05-31 14:58:30|631.51|629.11|631.97|629.57|631.97|629.57|631.51|629.11|0
1654009120000|2022-05-31 14:58:40|631.05|628.65|630.83|628.43|631.51|629.11|630.83|628.43|0
1654009130000|2022-05-31 14:58:50|631.28|628.88|629.91|627.51|631.28|628.88|629.91|627.51|0
1654009140000|2022-05-31 14:59:00|629.45|627.05|629.57|627.17|630.37|627.97|629.45|627.05|0
1654009150000|2022-05-31 14:59:10|629.11|626.71|629|626.6|629.22|626.82|629|626.6|0
1654009160000|2022-05-31 14:59:20|630.14|627.74|630.6|628.2|630.6|628.2|630.14|627.74|0
1654009170000|2022-05-31 14:59:30|629.91|627.51|630.6|628.2|630.6|628.2|629.91|627.51|0
1654009180000|2022-05-31 14:59:40|630.37|627.97|630.37|627.97|630.6|628.2|630.14|627.74|0
1654009190000|2022-05-31 14:59:50|630.6|628.2|631.74|629.34|631.74|629.34|630.6|628.2|0
1654009200000|2022-05-31 15:00:00|631.97|629.57|632.43|630.03|632.43|630.03|631.97|629.57|0
1654009210000|2022-05-31 15:00:10|631.74|629.34|631.28|628.88|631.74|629.34|631.28|628.88|0
1654009220000|2022-05-31 15:00:20|630.6|628.2|628.89|626.49|630.6|628.2|628.89|626.49|0
1654009230000|2022-05-31 15:00:30|628.99|626.59|629.22|626.82|629.22|626.82|628.31|625.91|0
1654009240000|2022-05-31 15:00:40|628.31|625.91|628.99|626.59|628.99|626.59|628.08|625.68|0
1654009250000|2022-05-31 15:00:50|628.77|626.37|629.57|627.17|629.57|627.17|628.77|626.37|0
1654009260000|2022-05-31 15:01:00|629.22|626.82|630.03|627.63|630.37|627.97|629.22|626.82|0
1654009270000|2022-05-31 15:01:10|630.37|627.97|628.31|625.91|630.37|627.97|628.31|625.91|0
1654009280000|2022-05-31 15:01:20|627.17|624.77|627.17|624.77|627.17|624.77|626.71|624.31|0
1654009290000|2022-05-31 15:01:30|628.08|625.68|628.99|626.59|629.22|626.82|628.08|625.68|0
1654009300000|2022-05-31 15:01:40|628.08|625.68|628.77|626.37|628.77|626.37|627.85|625.45|0
1654009310000|2022-05-31 15:01:50|629.22|626.82|628.99|626.59|629.22|626.82|628.77|626.37|0
1654009320000|2022-05-31 15:02:00|628.31|625.91|630.37|627.97|630.37|627.97|628.31|625.91|0
1654009330000|2022-05-31 15:02:10|631.05|628.65|630.37|627.97|631.05|628.65|629.91|627.51|0
1654009340000|2022-05-31 15:02:20|629.68|627.28|629.91|627.51|630.37|627.97|629.45|627.05|0
1654009350000|2022-05-31 15:02:30|629.22|626.82|628.54|626.14|629.22|626.82|628.54|626.14|0
1654009360000|2022-05-31 15:02:40|628.08|625.68|627.17|624.77|628.08|625.68|627.17|624.77|0
1654009370000|2022-05-31 15:02:50|627.39|624.99|628.43|626.03|628.54|626.14|627.39|624.99|0
1654009380000|2022-05-31 15:03:00|628.54|626.14|628.31|625.91|628.77|626.37|628.08|625.68|0
1654009390000|2022-05-31 15:03:10|628.08|625.68|627.62|625.22|628.08|625.68|627.39|624.99|0
1654009400000|2022-05-31 15:03:20|628.31|625.91|628.43|626.03|628.54|626.14|628.31|625.91|0
1654009410000|2022-05-31 15:03:30|628.31|625.91|628.77|626.37|628.99|626.59|628.31|625.91|0
1654009420000|2022-05-31 15:03:40|628.99|626.59|627.85|625.45|628.99|626.59|627.85|625.45|0
1654009430000|2022-05-31 15:03:50|627.39|624.99|626.94|624.54|627.39|624.99|626.94|624.54|0
1654009440000|2022-05-31 15:04:00|626.48|624.08|628.08|625.68|628.08|625.68|626.48|624.08|0
1654009450000|2022-05-31 15:04:10|627.74|625.34|627.17|624.77|627.74|625.34|627.17|624.77|0
1654009460000|2022-05-31 15:04:20|626.71|624.31|626.71|624.31|626.94|624.54|626.48|624.08|0
1654009470000|2022-05-31 15:04:30|626.25|623.85|627.17|624.77|627.17|624.77|626.25|623.85|0
1654009480000|2022-05-31 15:04:40|626.71|624.31|626.6|624.2|626.94|624.54|626.6|624.2|0
1654009490000|2022-05-31 15:04:50|626.48|624.08|627.17|624.77|627.17|624.77|626.48|624.08|0
1654009500000|2022-05-31 15:05:00|626.94|624.54|626.71|624.31|627.17|624.77|626.71|624.31|0
1654009510000|2022-05-31 15:05:10|626.25|623.85|626.71|624.31|626.71|624.31|625.8|623.4|0
1654009520000|2022-05-31 15:05:20|627.39|624.99|628.77|626.37|628.77|626.37|627.17|624.77|0
1654009530000|2022-05-31 15:05:30|628.99|626.59|629.45|627.05|629.45|627.05|628.99|626.59|0
1654009540000|2022-05-31 15:05:40|629.91|627.51|630.14|627.74|630.14|627.74|629.68|627.28|0
1654009560000|2022-05-31 15:06:00|630.03|627.63|631.51|629.11|631.51|629.11|630.03|627.63|0
1654009570000|2022-05-31 15:06:10|630.59|628.19|630.37|627.97|630.59|628.19|630.14|627.74|0
1654009580000|2022-05-31 15:06:20|630.82|628.42|631.05|628.65|631.05|628.65|630.82|628.42|0
1654009590000|2022-05-31 15:06:30|631.51|629.11|631.74|629.34|631.74|629.34|631.51|629.11|0
1654009600000|2022-05-31 15:06:40|631.28|628.88|631.74|629.34|631.74|629.34|631.05|628.65|0
1654009610000|2022-05-31 15:06:50|632.43|630.03|632.2|629.8|632.43|630.03|631.97|629.57|0
1654009620000|2022-05-31 15:07:00|632.43|630.03|631.74|629.34|632.43|630.03|631.51|629.11|0
1654009630000|2022-05-31 15:07:10|632.43|630.03|632.66|630.26|632.66|630.26|632.43|630.03|0
1654009640000|2022-05-31 15:07:20|632.88|630.48|634.72|632.32|634.72|632.32|632.88|630.48|0
1654009650000|2022-05-31 15:07:30|634.26|631.86|632.43|630.03|634.26|631.86|632.43|630.03|0
1654009660000|2022-05-31 15:07:40|632.88|630.48|632.43|630.03|633.57|631.17|632.43|630.03|0
1654009670000|2022-05-31 15:07:50|632.66|630.26|633.57|631.17|633.8|631.4|632.66|630.26|0
1654009680000|2022-05-31 15:08:00|634.03|631.63|634.72|632.32|634.72|632.32|634.03|631.63|0
1654009690000|2022-05-31 15:08:10|635.41|633.01|635.86|633.46|636.32|633.92|635.41|633.01|0
1654009700000|2022-05-31 15:08:20|636.09|633.69|636.78|634.38|637.47|635.07|636.09|633.69|0
1654009710000|2022-05-31 15:08:30|636.55|634.15|638.39|635.99|638.39|635.99|636.55|634.15|0
1654009720000|2022-05-31 15:08:40|638.51|636.11|639.08|636.68|639.77|637.37|638.51|636.11|0
1654009730000|2022-05-31 15:08:50|638.85|636.45|639.31|636.91|639.31|636.91|638.62|636.22|0
1654009740000|2022-05-31 15:09:00|639.77|637.37|639.54|637.14|639.77|637.37|639.08|636.68|0
1654009750000|2022-05-31 15:09:10|639.08|636.68|638.85|636.45|639.08|636.68|638.62|636.22|0
1654009760000|2022-05-31 15:09:20|638.62|636.22|637.59|635.19|638.62|636.22|637.24|634.84|0
1654009770000|2022-05-31 15:09:30|637.01|634.61|636.9|634.5|637.01|634.61|636.78|634.38|0
1654009780000|2022-05-31 15:09:40|636.78|634.38|637.24|634.84|637.93|635.53|636.78|634.38|0
1654009790000|2022-05-31 15:09:50|636.52|634.12|637.67|635.27|637.67|635.27|636.52|634.12|0
1654009800000|2022-05-31 15:10:00|637.44|635.04|638.36|635.96|638.59|636.19|637.44|635.04|0
1654009810000|2022-05-31 15:10:10|639.05|636.65|638.82|636.42|639.28|636.88|638.59|636.19|0
1654009820000|2022-05-31 15:10:20|637.9|635.5|638.59|636.19|638.59|636.19|637.44|635.04|0
1654009830000|2022-05-31 15:10:30|637.67|635.27|636.88|634.48|637.67|635.27|636.88|634.48|0
1654009840000|2022-05-31 15:10:40|637.34|634.94|637.11|634.71|637.34|634.94|637.11|634.71|0
1654009850000|2022-05-31 15:10:50|637.34|634.94|637.57|635.17|637.57|635.17|637.34|634.94|0
1654009860000|2022-05-31 15:11:00|637.11|634.71|638.72|636.32|638.72|636.32|637.11|634.71|0
1654009870000|2022-05-31 15:11:10|638.03|635.63|638.25|635.85|638.25|635.85|637.68|635.28|0
1654009880000|2022-05-31 15:11:20|637.57|635.17|636.88|634.48|637.57|635.17|636.88|634.48|0
1654009890000|2022-05-31 15:11:30|637.57|635.17|636.88|634.48|637.57|635.17|636.88|634.48|0
1654009900000|2022-05-31 15:11:40|637.11|634.71|635.96|633.56|637.11|634.71|635.96|633.56|0
1654009910000|2022-05-31 15:11:50|635.73|633.33|637.34|634.94|637.34|634.94|635.73|633.33|0
1654009920000|2022-05-31 15:12:00|637.79|635.39|637.34|634.94|638.02|635.62|637.34|634.94|0
1654009930000|2022-05-31 15:12:10|637.68|635.28|638.25|635.85|638.25|635.85|637.68|635.28|0
1654009940000|2022-05-31 15:12:20|637.79|635.39|638.48|636.08|638.48|636.08|637.79|635.39|0
1654009950000|2022-05-31 15:12:30|639.41|637.01|640.1|637.7|640.1|637.7|639.41|637.01|0
1654009960000|2022-05-31 15:12:40|639.41|637.01|640.1|637.7|640.1|637.7|639.41|637.01|0
1654009970000|2022-05-31 15:12:50|638.94|636.54|638.02|635.62|638.94|636.54|638.02|635.62|0
1654009980000|2022-05-31 15:13:00|638.48|636.08|639.4|637|640.56|638.16|638.48|636.08|0
1654009990000|2022-05-31 15:13:10|639.29|636.89|638.48|636.08|639.29|636.89|638.48|636.08|0
1654010000000|2022-05-31 15:13:20|638.94|636.54|639.75|637.35|639.75|637.35|638.94|636.54|0
1654010010000|2022-05-31 15:13:30|640.1|637.7|639.17|636.77|640.1|637.7|639.17|636.77|0
1654010020000|2022-05-31 15:13:40|638.94|636.54|638.25|635.85|639.17|636.77|638.25|635.85|0
1654010030000|2022-05-31 15:13:50|638.48|636.08|638.48|636.08|639.17|636.77|638.48|636.08|0
1654010040000|2022-05-31 15:14:00|638.94|636.54|638.71|636.31|639.17|636.77|638.71|636.31|0
1654010050000|2022-05-31 15:14:10|639.63|637.23|640.79|638.39|640.79|638.39|639.63|637.23|0
1654010060000|2022-05-31 15:14:20|641.25|638.85|641.48|639.08|641.48|639.08|640.33|637.93|0
1654010070000|2022-05-31 15:14:30|641.94|639.54|642.17|639.77|642.17|639.77|641.94|639.54|0
1654010080000|2022-05-31 15:14:40|643.32|640.92|642.63|640.23|643.32|640.92|642.63|640.23|0
1654010090000|2022-05-31 15:14:50|643.09|640.69|643.32|640.92|643.55|641.15|643.09|640.69|0
1654010100000|2022-05-31 15:15:00|644.01|641.61|642.63|640.23|644.01|641.61|642.63|640.23|0
1654010110000|2022-05-31 15:15:10|643.09|640.69|642.86|640.46|643.09|640.69|642.4|640|0
1654010120000|2022-05-31 15:15:20|641.94|639.54|641.94|639.54|642.17|639.77|641.94|639.54|0
1654010130000|2022-05-31 15:15:30|642.17|639.77|641.48|639.08|642.17|639.77|641.48|639.08|0
1654010140000|2022-05-31 15:15:40|641.71|639.31|641.25|638.85|641.71|639.31|640.79|638.39|0
1654010150000|2022-05-31 15:15:50|642.17|639.77|641.71|639.31|642.17|639.77|641.71|639.31|0
1654010160000|2022-05-31 15:16:00|642.17|639.77|641.71|639.31|642.17|639.77|641.48|639.08|0
1654010170000|2022-05-31 15:16:10|641.25|638.85|641.14|638.74|642.75|640.35|641.14|638.74|0
1654010180000|2022-05-31 15:16:20|640.79|638.39|641.94|639.54|641.94|639.54|640.79|638.39|0
1654010190000|2022-05-31 15:16:30|642.4|640|642.86|640.46|643.09|640.69|642.4|640|0
1654010200000|2022-05-31 15:16:40|642.63|640.23|643.32|640.92|643.32|640.92|642.63|640.23|0
1654010210000|2022-05-31 15:16:50|643.55|641.15|643.55|641.15|643.55|641.15|643.32|640.92|0
1654010220000|2022-05-31 15:17:00|643.32|640.92|643.78|641.38|644.01|641.61|643.32|640.92|0
1654010230000|2022-05-31 15:17:10|644.24|641.84|644.24|641.84|644.24|641.84|644.24|641.84|0
1654010240000|2022-05-31 15:17:20|642.86|640.46|642.4|640|642.86|640.46|642.4|640|0
1654010250000|2022-05-31 15:17:30|641.48|639.08|642.17|639.77|642.17|639.77|641.02|638.62|0
1654010260000|2022-05-31 15:17:40|641.94|639.54|642.86|640.46|642.86|640.46|641.94|639.54|0
1654010270000|2022-05-31 15:17:50|643.09|640.69|642.98|640.58|643.09|640.69|642.86|640.46|0
1654010280000|2022-05-31 15:18:00|643.09|640.69|643.44|641.04|643.44|641.04|642.4|640|0
1654010290000|2022-05-31 15:18:10|643.55|641.15|643.09|640.69|643.55|641.15|643.09|640.69|0
1654010300000|2022-05-31 15:18:20|643.55|641.15|643.09|640.69|643.55|641.15|642.63|640.23|0
1654010310000|2022-05-31 15:18:30|643.32|640.92|644.24|641.84|644.24|641.84|643.32|640.92|0
1654010320000|2022-05-31 15:18:40|644.01|641.61|644.24|641.84|644.24|641.84|644.01|641.61|0
1654010330000|2022-05-31 15:18:50|644.47|642.07|643.55|641.15|644.47|642.07|643.55|641.15|0
1654010340000|2022-05-31 15:19:00|643.09|640.69|642.86|640.46|643.09|640.69|642.4|640|0
1654010350000|2022-05-31 15:19:10|642.29|639.89|641.25|638.85|642.29|639.89|641.25|638.85|0
1654010360000|2022-05-31 15:19:20|641.48|639.08|641.94|639.54|641.94|639.54|641.02|638.62|0
1654010370000|2022-05-31 15:19:30|642.63|640.23|642.4|640|642.63|640.23|642.4|640|0
1654010380000|2022-05-31 15:19:40|642.86|640.46|643.55|641.15|643.55|641.15|642.86|640.46|0
1654010390000|2022-05-31 15:19:50|643.78|641.38|643.78|641.38|643.78|641.38|643.55|641.15|0
1654010400000|2022-05-31 15:20:00|644.7|642.3|643.32|640.92|644.7|642.3|643.32|640.92|0
1654010410000|2022-05-31 15:20:10|643.09|640.69|643.09|640.69|643.09|640.69|642.4|640|0
1654010420000|2022-05-31 15:20:20|642.86|640.46|642.17|639.77|642.86|640.46|642.17|639.77|0
1654010430000|2022-05-31 15:20:30|642.75|640.35|641.01|638.61|642.75|640.35|641.01|638.61|0
1654010440000|2022-05-31 15:20:40|641.94|639.54|643.09|640.69|643.09|640.69|641.94|639.54|0
1654010450000|2022-05-31 15:20:50|642.63|640.23|643.44|641.04|643.44|641.04|642.52|640.12|0
1654010460000|2022-05-31 15:21:00|644.01|641.61|643.09|640.69|644.01|641.61|643.09|640.69|0
1654010470000|2022-05-31 15:21:10|642.63|640.23|642.63|640.23|642.63|640.23|642.17|639.77|0
1654010480000|2022-05-31 15:21:20|642.4|640|641.94|639.54|642.4|640|641.94|639.54|0
1654010490000|2022-05-31 15:21:30|641.71|639.31|642.86|640.46|643.32|640.92|641.71|639.31|0
1654010500000|2022-05-31 15:21:40|642.17|639.77|643.09|640.69|643.09|640.69|641.71|639.31|0
1654010510000|2022-05-31 15:21:50|643.32|640.92|643.09|640.69|643.32|640.92|642.86|640.46|0
1654010520000|2022-05-31 15:22:00|643.32|640.92|642.86|640.46|643.32|640.92|642.86|640.46|0
1654010530000|2022-05-31 15:22:10|642.63|640.23|642.86|640.46|642.86|640.46|642.63|640.23|0
1654010540000|2022-05-31 15:22:20|643.21|640.81|641.24|638.84|643.21|640.81|641.24|638.84|0
1654010550000|2022-05-31 15:22:30|640.78|638.38|641.24|638.84|641.24|638.84|640.78|638.38|0
1654010560000|2022-05-31 15:22:40|640.55|638.15|641.48|639.08|641.48|639.08|640.55|638.15|0
1654010570000|2022-05-31 15:22:50|640.55|638.15|639.17|636.77|640.55|638.15|639.17|636.77|0
1654010580000|2022-05-31 15:23:00|638.94|636.54|639.63|637.23|640.32|637.92|638.94|636.54|0
1654010590000|2022-05-31 15:23:10|639.86|637.46|638.71|636.31|639.86|637.46|638.71|636.31|0
1654010600000|2022-05-31 15:23:20|638.83|636.43|639.63|637.23|639.86|637.46|638.83|636.43|0
1654010610000|2022-05-31 15:23:30|640.09|637.69|639.63|637.23|640.09|637.69|639.17|636.77|0
1654010620000|2022-05-31 15:23:40|639.4|637|640.09|637.69|640.21|637.81|639.4|637|0
1654010630000|2022-05-31 15:23:50|641.47|639.07|642.06|639.66|642.06|639.66|641.47|639.07|0
1654010640000|2022-05-31 15:24:00|641.94|639.54|641.94|639.54|642.4|640|641.94|639.54|0
1654010650000|2022-05-31 15:24:10|642.63|640.23|643.09|640.69|643.09|640.69|642.63|640.23|0
1654010660000|2022-05-31 15:24:20|643.32|640.92|643.55|641.15|644.01|641.61|643.32|640.92|0
1654010670000|2022-05-31 15:24:30|643.32|640.92|642.86|640.46|643.32|640.92|642.86|640.46|0
1654010680000|2022-05-31 15:24:40|642.63|640.23|642.4|640|642.86|640.46|642.4|640|0
1654010690000|2022-05-31 15:24:50|642.75|640.35|642.4|640|643.55|641.15|642.4|640|0
1654010700000|2022-05-31 15:25:00|641.94|639.54|642.86|640.46|642.86|640.46|641.94|639.54|0
1654010710000|2022-05-31 15:25:10|643.78|641.38|642.63|640.23|644.24|641.84|642.63|640.23|0
1654010720000|2022-05-31 15:25:20|643.09|640.69|642.4|640|643.09|640.69|642.17|639.77|0
1654010730000|2022-05-31 15:25:30|642.86|640.46|642.86|640.46|643.55|641.15|642.86|640.46|0
1654010740000|2022-05-31 15:25:40|642.63|640.23|642.17|639.77|642.63|640.23|642.17|639.77|0
1654010750000|2022-05-31 15:25:50|641.94|639.54|641.94|639.54|641.94|639.54|641.7|639.3|0
1654010760000|2022-05-31 15:26:00|641.01|638.61|641.94|639.54|641.94|639.54|640.32|637.92|0
1654010770000|2022-05-31 15:26:10|641.7|639.3|641.47|639.07|642.4|640|641.47|639.07|0
1654010780000|2022-05-31 15:26:20|641.01|638.61|641.01|638.61|641.24|638.84|641.01|638.61|0
1654010790000|2022-05-31 15:26:30|640.32|637.92|640.32|637.92|640.32|637.92|640.09|637.69|0
1654010800000|2022-05-31 15:26:40|639.86|637.46|639.17|636.77|640.09|637.69|639.17|636.77|0
1654010810000|2022-05-31 15:26:50|639.4|637|638.71|636.31|639.63|637.23|638.71|636.31|0
1654010820000|2022-05-31 15:27:00|638.94|636.54|638.94|636.54|639.4|637|638.94|636.54|0
1654010830000|2022-05-31 15:27:10|639.4|637|639.4|637|639.4|637|639.4|637|0
1654010840000|2022-05-31 15:27:20|639.63|637.23|638.94|636.54|639.63|637.23|638.71|636.31|0
1654010850000|2022-05-31 15:27:30|639.17|636.77|639.63|637.23|639.63|637.23|639.17|636.77|0
1654010860000|2022-05-31 15:27:40|639.4|637|639.86|637.46|639.86|637.46|639.17|636.77|0
1654010870000|2022-05-31 15:27:50|638.83|636.43|638.6|636.2|638.83|636.43|638.6|636.2|0
1654010880000|2022-05-31 15:28:00|638.25|635.85|639.17|636.77|639.17|636.77|638.02|635.62|0
1654010890000|2022-05-31 15:28:10|639.06|636.66|640.09|637.69|640.09|637.69|639.06|636.66|0
1654010900000|2022-05-31 15:28:20|640.55|638.15|639.06|636.66|640.55|638.15|639.06|636.66|0
1654010910000|2022-05-31 15:28:30|638.71|636.31|639.4|637|639.4|637|638.71|636.31|0
1654010920000|2022-05-31 15:28:40|639.17|636.77|639.17|636.77|639.4|637|639.17|636.77|0
1654010930000|2022-05-31 15:28:50|639.86|637.46|639.86|637.46|640.09|637.69|639.4|637|0
1654010940000|2022-05-31 15:29:00|640.09|637.69|640.09|637.69|640.09|637.69|640.09|637.69|0
1654010950000|2022-05-31 15:29:10|640.32|637.92|639.4|637|640.32|637.92|639.4|637|0
1654010960000|2022-05-31 15:29:20|639.63|637.23|639.17|636.77|639.86|637.46|639.17|636.77|0
1654010970000|2022-05-31 15:29:30|639.86|637.46|640.78|638.38|640.78|638.38|639.86|637.46|0
1654010980000|2022-05-31 15:29:40|641.24|638.84|640.78|638.38|641.47|639.07|640.78|638.38|0
1654010990000|2022-05-31 15:29:50|641.01|638.61|642.07|639.67|642.16|639.76|641.01|638.61|0
1654011000000|2022-05-31 15:30:00|643.22|640.82|642.99|640.59|643.22|640.82|642.53|640.13|0
1654011010000|2022-05-31 15:30:10|643.22|640.82|643.68|641.28|644.15|641.75|643.22|640.82|0
1654011020000|2022-05-31 15:30:20|643.92|641.52|644.61|642.21|644.61|642.21|643.92|641.52|0
1654011030000|2022-05-31 15:30:30|643.22|640.82|644.38|641.98|644.38|641.98|643.22|640.82|0
1654011040000|2022-05-31 15:30:40|644.15|641.75|645.3|642.9|645.3|642.9|644.15|641.75|0
1654011050000|2022-05-31 15:30:50|644.61|642.21|644.38|641.98|645.07|642.67|644.38|641.98|0
1654011060000|2022-05-31 15:31:00|645.53|643.13|645.99|643.59|645.99|643.59|645.3|642.9|0
1654011070000|2022-05-31 15:31:10|646.23|643.83|644.38|641.98|646.23|643.83|644.15|641.75|0
1654011080000|2022-05-31 15:31:20|643.92|641.52|644.04|641.64|644.04|641.64|643.92|641.52|0
1654011090000|2022-05-31 15:31:30|643.92|641.52|642.3|639.9|643.92|641.52|642.3|639.9|0
1654011100000|2022-05-31 15:31:40|642.76|640.36|643.22|640.82|643.22|640.82|642.76|640.36|0
1654011110000|2022-05-31 15:31:50|643.45|641.05|643.68|641.28|643.68|641.28|642.76|640.36|0
1654011120000|2022-05-31 15:32:00|643.22|640.82|643.45|641.05|643.45|641.05|643.22|640.82|0
1654011130000|2022-05-31 15:32:10|642.99|640.59|641.38|638.98|642.99|640.59|641.38|638.98|0
1654011140000|2022-05-31 15:32:20|641.61|639.21|642.99|640.59|642.99|640.59|641.61|639.21|0
1654011150000|2022-05-31 15:32:30|643.11|640.71|643.22|640.82|643.92|641.52|643.11|640.71|0
1654011160000|2022-05-31 15:32:40|642.53|640.13|641.84|639.44|642.53|640.13|641.84|639.44|0
1654011170000|2022-05-31 15:32:50|642.3|639.9|641.84|639.44|642.3|639.9|641.84|639.44|0
1654011180000|2022-05-31 15:33:00|641.61|639.21|641.15|638.75|641.61|639.21|640.68|638.28|0
1654011190000|2022-05-31 15:33:10|641.61|639.21|640.8|638.4|641.61|639.21|640.8|638.4|0
1654011200000|2022-05-31 15:33:20|640.45|638.05|641.15|638.75|641.15|638.75|640.45|638.05|0
1654011210000|2022-05-31 15:33:30|640.57|638.17|640.68|638.28|640.92|638.52|640.57|638.17|0
1654011220000|2022-05-31 15:33:40|641.15|638.75|641.5|639.1|641.61|639.21|640.8|638.4|0
1654011230000|2022-05-31 15:33:50|641.61|639.21|641.38|638.98|641.61|639.21|641.15|638.75|0
1654011240000|2022-05-31 15:34:00|640.92|638.52|641.5|639.1|642.07|639.67|640.92|638.52|0
1654011250000|2022-05-31 15:34:10|641.61|639.21|639.99|637.59|641.61|639.21|639.99|637.59|0
1654011260000|2022-05-31 15:34:20|640.22|637.82|641.15|638.75|641.15|638.75|640.22|637.82|0
1654011270000|2022-05-31 15:34:30|641.84|639.44|641.38|638.98|642.3|639.9|641.38|638.98|0
1654011280000|2022-05-31 15:34:40|642.07|639.67|642.99|640.59|642.99|640.59|642.07|639.67|0
1654011290000|2022-05-31 15:34:50|642.19|639.79|642.99|640.59|642.99|640.59|642.19|639.79|0
1654011300000|2022-05-31 15:35:00|643.68|641.28|643.68|641.28|644.38|641.98|643.68|641.28|0
1654011310000|2022-05-31 15:35:10|642.99|640.59|642.76|640.36|642.99|640.59|642.53|640.13|0
1654011320000|2022-05-31 15:35:20|642.3|639.9|643.45|641.05|643.45|641.05|642.3|639.9|0
1654011330000|2022-05-31 15:35:30|642.53|640.13|641.38|638.98|642.53|640.13|640.91|638.51|0
1654011340000|2022-05-31 15:35:40|641.84|639.44|642.07|639.67|642.53|640.13|641.84|639.44|0
1654011350000|2022-05-31 15:35:50|641.15|638.75|641.61|639.21|641.61|639.21|641.15|638.75|0
1654011360000|2022-05-31 15:36:00|642.65|640.25|642.42|640.02|642.99|640.59|642.07|639.67|0
1654011370000|2022-05-31 15:36:10|642.3|639.9|641.15|638.75|642.3|639.9|641.15|638.75|0
1654011380000|2022-05-31 15:36:20|640.68|638.28|639.3|636.9|640.68|638.28|639.3|636.9|0
1654011390000|2022-05-31 15:36:30|639.07|636.67|637.85|635.45|639.07|636.67|637.46|635.06|0
1654011400000|2022-05-31 15:36:40|637.62|635.22|638.2|635.8|638.2|635.8|637.62|635.22|0
1654011410000|2022-05-31 15:36:50|637.85|635.45|638.32|635.92|638.32|635.92|637.85|635.45|0
1654011420000|2022-05-31 15:37:00|637.16|634.76|637.62|635.22|637.85|635.45|637.16|634.76|0
1654011430000|2022-05-31 15:37:10|637.28|634.88|636.01|633.61|637.28|634.88|636.01|633.61|0
1654011440000|2022-05-31 15:37:20|636.24|633.84|636.01|633.61|636.24|633.84|635.78|633.38|0
1654011450000|2022-05-31 15:37:30|635.32|632.92|636.01|633.61|636.01|633.61|635.32|632.92|0
1654011460000|2022-05-31 15:37:40|636.7|634.3|636.7|634.3|636.93|634.53|636.47|634.07|0
1654011470000|2022-05-31 15:37:50|636.47|634.07|637.16|634.76|637.16|634.76|636.47|634.07|0
1654011480000|2022-05-31 15:38:00|636.47|634.07|636.93|634.53|637.51|635.11|636.47|634.07|0
1654011490000|2022-05-31 15:38:10|636.7|634.3|636.24|633.84|636.7|634.3|636.24|633.84|0
1654011500000|2022-05-31 15:38:20|636.47|634.07|636.24|633.84|636.47|634.07|636.01|633.61|0
1654011510000|2022-05-31 15:38:30|635.55|633.15|635.78|633.38|636.24|633.84|635.55|633.15|0
1654011520000|2022-05-31 15:38:40|636.01|633.61|635.78|633.38|636.24|633.84|635.78|633.38|0
1654011530000|2022-05-31 15:38:50|636.01|633.61|636.93|634.53|636.93|634.53|635.78|633.38|0
1654011540000|2022-05-31 15:39:00|637.16|634.76|636.47|634.07|637.39|634.99|636.47|634.07|0
1654011550000|2022-05-31 15:39:10|636.24|633.84|635.32|632.92|636.24|633.84|635.09|632.69|0
1654011560000|2022-05-31 15:39:20|635.55|633.15|635.32|632.92|636.01|633.61|635.32|632.92|0
1654011570000|2022-05-31 15:39:30|635.9|633.5|634.86|632.46|636.01|633.61|634.86|632.46|0
1654011580000|2022-05-31 15:39:40|635.32|632.92|635.32|632.92|635.32|632.92|634.86|632.46|0
1654011590000|2022-05-31 15:39:50|634.75|632.35|633.48|631.08|634.75|632.35|633.48|631.08|0
1654011600000|2022-05-31 15:40:00|633.25|630.85|634.86|632.46|634.86|632.46|633.25|630.85|0
1654011610000|2022-05-31 15:40:10|634.63|632.23|634.63|632.23|634.86|632.46|634.63|632.23|0
1654011620000|2022-05-31 15:40:20|635.09|632.69|635.55|633.15|635.55|633.15|635.09|632.69|0
1654011630000|2022-05-31 15:40:30|635.78|633.38|636.01|633.61|636.01|633.61|635.55|633.15|0
1654011640000|2022-05-31 15:40:40|635.55|633.15|636.7|634.3|636.7|634.3|635.32|632.92|0
1654011650000|2022-05-31 15:40:50|636.47|634.07|635.78|633.38|636.47|634.07|635.78|633.38|0
1654011660000|2022-05-31 15:41:00|636.01|633.61|636.24|633.84|636.24|633.84|636.01|633.61|0
1654011670000|2022-05-31 15:41:10|636.47|634.07|636.24|633.84|636.47|634.07|636.24|633.84|0
1654011680000|2022-05-31 15:41:20|635.78|633.38|635.9|633.5|635.9|633.5|635.32|632.92|0
1654011690000|2022-05-31 15:41:30|635.78|633.38|635.09|632.69|635.78|633.38|635.09|632.69|0
1654011700000|2022-05-31 15:41:40|634.86|632.46|634.86|632.46|634.86|632.46|633.71|631.31|0
1654011710000|2022-05-31 15:41:50|635.32|632.92|634.86|632.46|635.32|632.92|634.86|632.46|0
1654011720000|2022-05-31 15:42:00|634.17|631.77|634.4|632|634.4|632|633.94|631.54|0
1654011730000|2022-05-31 15:42:10|634.17|631.77|635.09|632.69|635.09|632.69|634.17|631.77|0
1654011740000|2022-05-31 15:42:20|634.17|631.77|633.25|630.85|634.17|631.77|633.25|630.85|0
1654011750000|2022-05-31 15:42:30|633.02|630.62|633.48|631.08|633.48|631.08|633.02|630.62|0
1654011760000|2022-05-31 15:42:40|633.02|630.62|632.32|629.92|633.25|630.85|632.32|629.92|0
1654011770000|2022-05-31 15:42:50|632.55|630.15|631.63|629.23|632.55|630.15|631.63|629.23|0
1654011780000|2022-05-31 15:43:00|631.4|629|630.26|627.86|631.4|629|630.26|627.86|0
1654011790000|2022-05-31 15:43:10|630.71|628.31|630.94|628.54|631.17|628.77|630.71|628.31|0
1654011800000|2022-05-31 15:43:20|630.6|628.2|631.86|629.46|631.86|629.46|630.6|628.2|0
1654011810000|2022-05-31 15:43:30|630.6|628.2|630.48|628.08|630.6|628.2|630.03|627.63|0
1654011820000|2022-05-31 15:43:40|630.25|627.85|631.63|629.23|631.63|629.23|630.25|627.85|0
1654011830000|2022-05-31 15:43:50|631.86|629.46|632.55|630.15|632.55|630.15|631.86|629.46|0
1654011840000|2022-05-31 15:44:00|632.78|630.38|632.55|630.15|633.01|630.61|632.55|630.15|0
1654011850000|2022-05-31 15:44:10|632.78|630.38|632.32|629.92|633.01|630.61|632.32|629.92|0
1654011860000|2022-05-31 15:44:20|632.44|630.04|632.32|629.92|633.01|630.61|632.32|629.92|0
1654011870000|2022-05-31 15:44:30|632.55|630.15|632.32|629.92|632.55|630.15|632.32|629.92|0
1654011880000|2022-05-31 15:44:40|631.63|629.23|631.86|629.46|631.86|629.46|631.4|629|0
1654011890000|2022-05-31 15:44:50|632.09|629.69|632.09|629.69|632.32|629.92|632.09|629.69|0
1654011900000|2022-05-31 15:45:00|631.63|629.23|631.63|629.23|631.86|629.46|631.17|628.77|0
1654011910000|2022-05-31 15:45:10|631.17|628.77|630.71|628.31|631.17|628.77|630.71|628.31|0
1654011920000|2022-05-31 15:45:20|630.94|628.54|630.48|628.08|630.94|628.54|630.48|628.08|0
1654011930000|2022-05-31 15:45:30|630.25|627.85|630.48|628.08|630.48|628.08|629.79|627.39|0
1654011940000|2022-05-31 15:45:40|630.71|628.31|630.71|628.31|630.94|628.54|630.71|628.31|0
1654011950000|2022-05-31 15:45:50|630.48|628.08|630.94|628.54|630.94|628.54|630.48|628.08|0
1654011960000|2022-05-31 15:46:00|630.25|627.85|630.25|627.85|630.25|627.85|629.79|627.39|0
1654011970000|2022-05-31 15:46:10|630.37|627.97|629.79|627.39|630.37|627.97|629.34|626.94|0
1654011980000|2022-05-31 15:46:20|629.34|626.94|629.34|626.94|629.56|627.16|629.34|626.94|0
1654011990000|2022-05-31 15:46:30|629.11|626.71|629.56|627.16|629.79|627.39|629.11|626.71|0
1654012000000|2022-05-31 15:46:40|629.34|626.94|629.79|627.39|629.79|627.39|629.11|626.71|0
1654012010000|2022-05-31 15:46:50|629.56|627.16|629.34|626.94|630.02|627.62|629.11|626.71|0
1654012020000|2022-05-31 15:47:00|629.56|627.16|630.02|627.62|630.25|627.85|629.56|627.16|0
1654012030000|2022-05-31 15:47:10|629.56|627.16|629.33|626.93|629.68|627.28|629.33|626.93|0
1654012040000|2022-05-31 15:47:20|629.11|626.71|629.56|627.16|629.56|627.16|629.11|626.71|0
1654012050000|2022-05-31 15:47:30|629.79|627.39|629.79|627.39|629.79|627.39|629.33|626.93|0
1654012060000|2022-05-31 15:47:40|630.02|627.62|629.11|626.71|630.02|627.62|629.11|626.71|0
1654012070000|2022-05-31 15:47:50|629.33|626.93|629.33|626.93|629.79|627.39|629.11|626.71|0
1654012080000|2022-05-31 15:48:00|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1654012090000|2022-05-31 15:48:10|629.56|627.16|629.56|627.16|629.79|627.39|629.56|627.16|0
1654012100000|2022-05-31 15:48:20|629.33|626.93|629.11|626.71|629.56|627.16|629.11|626.71|0
1654012110000|2022-05-31 15:48:30|627.5|625.1|626.58|624.18|627.5|625.1|626.58|624.18|0
1654012120000|2022-05-31 15:48:40|626.35|623.95|627.04|624.64|627.04|624.64|626.35|623.95|0
1654012130000|2022-05-31 15:48:50|626.81|624.41|627.04|624.64|627.27|624.87|626.81|624.41|0
1654012140000|2022-05-31 15:49:00|627.27|624.87|626.81|624.41|627.5|625.1|626.81|624.41|0
1654012150000|2022-05-31 15:49:10|627.04|624.64|626.81|624.41|627.04|624.64|626.81|624.41|0
1654012160000|2022-05-31 15:49:20|626.58|624.18|627.5|625.1|627.73|625.33|626.58|624.18|0
1654012170000|2022-05-31 15:49:30|626.81|624.41|625.66|623.26|627.04|624.64|625.66|623.26|0
1654012180000|2022-05-31 15:49:40|625.43|623.03|625.66|623.26|625.89|623.49|625.43|623.03|0
1654012190000|2022-05-31 15:49:50|625.43|623.03|626.12|623.72|626.12|623.72|625.43|623.03|0
1654012200000|2022-05-31 15:50:00|626.58|624.18|625.66|623.26|626.58|624.18|625.66|623.26|0
1654012210000|2022-05-31 15:50:10|625.89|623.49|624.97|622.57|626.12|623.72|624.97|622.57|0
1654012220000|2022-05-31 15:50:20|625.2|622.8|625.66|623.26|625.66|623.26|625.2|622.8|0
1654012230000|2022-05-31 15:50:30|625.89|623.49|625.66|623.26|626.12|623.72|625.66|623.26|0
1654012240000|2022-05-31 15:50:40|624.97|622.57|625.2|622.8|625.43|623.03|624.74|622.34|0
1654012250000|2022-05-31 15:50:50|624.97|622.57|625.2|622.8|625.43|623.03|624.97|622.57|0
1654012260000|2022-05-31 15:51:00|624.97|622.57|624.97|622.57|625.2|622.8|624.97|622.57|0
1654012270000|2022-05-31 15:51:10|624.74|622.34|624.74|622.34|624.97|622.57|624.74|622.34|0
1654012280000|2022-05-31 15:51:20|624.29|621.89|622.68|620.28|624.29|621.89|622.68|620.28|0
1654012290000|2022-05-31 15:51:30|622.22|619.82|620.85|618.45|622.22|619.82|620.39|617.99|0
1654012300000|2022-05-31 15:51:40|621.08|618.68|621.08|618.68|621.08|618.68|620.85|618.45|0
1654012310000|2022-05-31 15:51:50|620.85|618.45|619.48|617.08|620.85|618.45|619.48|617.08|0
1654012320000|2022-05-31 15:52:00|619.82|617.42|620.62|618.22|620.62|618.22|619.82|617.42|0
1654012330000|2022-05-31 15:52:10|619.93|617.53|620.39|617.99|620.39|617.99|619.71|617.31|0
1654012340000|2022-05-31 15:52:20|619.82|617.42|619.93|617.53|620.16|617.76|619.71|617.31|0
1654012350000|2022-05-31 15:52:30|620.62|618.22|621.31|618.91|621.31|618.91|620.62|618.22|0
1654012360000|2022-05-31 15:52:40|621.08|618.68|621.99|619.59|621.99|619.59|620.85|618.45|0
1654012370000|2022-05-31 15:52:50|622.11|619.71|621.54|619.14|622.11|619.71|621.54|619.14|0
1654012380000|2022-05-31 15:53:00|620.39|617.99|620.16|617.76|620.39|617.99|620.16|617.76|0
1654012390000|2022-05-31 15:53:10|619.7|617.3|619.7|617.3|619.7|617.3|619.48|617.08|0
1654012400000|2022-05-31 15:53:20|619.48|617.08|619.25|616.85|619.48|617.08|619.02|616.62|0
1654012410000|2022-05-31 15:53:30|619.02|616.62|619.02|616.62|619.25|616.85|619.02|616.62|0
1654012420000|2022-05-31 15:53:40|619.25|616.85|618.56|616.16|619.25|616.85|618.56|616.16|0
1654012430000|2022-05-31 15:53:50|618.33|615.93|618.1|615.7|618.33|615.93|618.1|615.7|0
1654012440000|2022-05-31 15:54:00|617.42|615.02|618.1|615.7|618.1|615.7|617.42|615.02|0
1654012450000|2022-05-31 15:54:10|617.65|615.25|618.1|615.7|618.1|615.7|617.65|615.25|0
1654012460000|2022-05-31 15:54:20|618.56|616.16|618.79|616.39|619.02|616.62|618.56|616.16|0
1654012470000|2022-05-31 15:54:30|618.56|616.16|619.02|616.62|619.02|616.62|618.56|616.16|0
1654012480000|2022-05-31 15:54:40|618.79|616.39|618.56|616.16|618.79|616.39|618.33|615.93|0
1654012490000|2022-05-31 15:54:50|618.79|616.39|618.56|616.16|618.79|616.39|618.56|616.16|0
1654012500000|2022-05-31 15:55:00|618.33|615.93|617.88|615.48|618.56|616.16|617.88|615.48|0
1654012510000|2022-05-31 15:55:10|617.65|615.25|617.42|615.02|617.65|615.25|617.42|615.02|0
1654012520000|2022-05-31 15:55:20|616.96|614.56|616.28|613.88|617.19|614.79|616.28|613.88|0
1654012530000|2022-05-31 15:55:30|615.59|613.19|616.73|614.33|616.73|614.33|615.36|612.96|0
1654012540000|2022-05-31 15:55:40|616.05|613.65|616.28|613.88|616.28|613.88|616.05|613.65|0
1654012550000|2022-05-31 15:55:50|616.5|614.1|616.28|613.88|616.5|614.1|616.05|613.65|0
1654012560000|2022-05-31 15:56:00|616.05|613.65|616.28|613.88|616.73|614.33|616.05|613.65|0
1654012570000|2022-05-31 15:56:10|616.5|614.1|615.36|612.96|616.5|614.1|615.36|612.96|0
1654012580000|2022-05-31 15:56:20|614.91|612.51|613.31|610.91|614.91|612.51|613.31|610.91|0
1654012590000|2022-05-31 15:56:30|613.08|610.68|613.54|611.14|613.54|611.14|612.62|610.22|0
1654012600000|2022-05-31 15:56:40|613.76|611.36|613.99|611.59|613.99|611.59|613.54|611.14|0
1654012610000|2022-05-31 15:56:50|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1654012620000|2022-05-31 15:57:00|614.68|612.28|615.59|613.19|615.59|613.19|614.68|612.28|0
1654012630000|2022-05-31 15:57:10|615.36|612.96|616.05|613.65|616.05|613.65|615.36|612.96|0
1654012640000|2022-05-31 15:57:20|616.28|613.88|616.05|613.65|616.28|613.88|615.82|613.42|0
1654012650000|2022-05-31 15:57:30|615.59|613.19|615.13|612.73|615.59|613.19|615.13|612.73|0
1654012660000|2022-05-31 15:57:40|615.36|612.96|616.05|613.65|616.05|613.65|615.36|612.96|0
1654012670000|2022-05-31 15:57:50|615.59|613.19|616.28|613.88|616.28|613.88|615.59|613.19|0
1654012680000|2022-05-31 15:58:00|616.05|613.65|615.82|613.42|616.28|613.88|615.82|613.42|0
1654012690000|2022-05-31 15:58:10|615.59|613.19|615.82|613.42|615.82|613.42|615.36|612.96|0
1654012700000|2022-05-31 15:58:20|616.05|613.65|616.17|613.77|616.17|613.77|615.82|613.42|0
1654012710000|2022-05-31 15:58:30|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1654012720000|2022-05-31 15:58:40|616.28|613.88|616.05|613.65|616.5|614.1|616.05|613.65|0
1654012730000|2022-05-31 15:58:50|615.48|613.08|615.36|612.96|615.59|613.19|615.36|612.96|0
1654012740000|2022-05-31 15:59:00|615.13|612.73|614.45|612.05|615.13|612.73|614.45|612.05|0
1654012750000|2022-05-31 15:59:10|614.68|612.28|615.13|612.73|615.59|613.19|614.68|612.28|0
1654012760000|2022-05-31 15:59:20|615.36|612.96|615.36|612.96|615.59|613.19|615.13|612.73|0
1654012770000|2022-05-31 15:59:30|615.59|613.19|615.59|613.19|615.82|613.42|615.48|613.08|0
1654012780000|2022-05-31 15:59:40|615.36|612.96|614.68|612.28|615.36|612.96|614.68|612.28|0
1654012790000|2022-05-31 15:59:50|615.25|612.85|615.36|612.96|615.36|612.96|615.25|612.85|0
1654012800000|2022-05-31 16:00:00|614.91|612.51|614.91|612.51|615.13|612.73|614.91|612.51|0
1654012810000|2022-05-31 16:00:10|614.45|612.05|613.99|611.59|614.45|612.05|613.99|611.59|0
1654012820000|2022-05-31 16:00:20|613.76|611.36|613.99|611.59|614.22|611.82|613.76|611.36|0
1654012830000|2022-05-31 16:00:30|613.54|611.14|613.99|611.59|613.99|611.59|613.54|611.14|0
1654012840000|2022-05-31 16:00:40|614.22|611.82|613.99|611.59|614.22|611.82|613.99|611.59|0
1654012850000|2022-05-31 16:00:50|614.22|611.82|614.22|611.82|614.22|611.82|613.99|611.59|0
1654012860000|2022-05-31 16:01:00|613.99|611.59|612.85|610.45|613.99|611.59|612.85|610.45|0
1654012870000|2022-05-31 16:01:10|612.62|610.22|611.94|609.54|612.62|610.22|611.94|609.54|0
1654012880000|2022-05-31 16:01:20|611.48|609.08|611.94|609.54|611.94|609.54|611.48|609.08|0
1654012890000|2022-05-31 16:01:30|611.71|609.31|612.17|609.77|612.17|609.77|611.71|609.31|0
1654012900000|2022-05-31 16:01:40|612.4|610|611.48|609.08|612.4|610|611.48|609.08|0
1654012910000|2022-05-31 16:01:50|611.26|608.86|611.71|609.31|611.71|609.31|611.26|608.86|0
1654012920000|2022-05-31 16:02:00|611.48|609.08|612.17|609.77|612.17|609.77|611.48|609.08|0
1654012930000|2022-05-31 16:02:10|612.4|610|612.4|610|612.62|610.22|612.4|610|0
1654012940000|2022-05-31 16:02:20|611.94|609.54|611.48|609.08|611.94|609.54|611.48|609.08|0
1654012950000|2022-05-31 16:02:30|610.8|608.4|610.34|607.94|611.03|608.63|610.34|607.94|0
1654012960000|2022-05-31 16:02:40|609.89|607.49|610.12|607.72|610.12|607.72|609.66|607.26|0
1654012970000|2022-05-31 16:02:50|609.89|607.49|609.43|607.03|609.89|607.49|609.43|607.03|0
1654012980000|2022-05-31 16:03:00|609.21|606.81|610.15|607.75|610.15|607.75|609.21|606.81|0
1654012990000|2022-05-31 16:03:10|608.01|605.61|608.24|605.84|608.24|605.84|608.01|605.61|0
1654013000000|2022-05-31 16:03:20|607.54|605.14|606.39|603.99|607.54|605.14|606.39|603.99|0
1654013010000|2022-05-31 16:03:30|606.16|603.76|606.16|603.76|606.16|603.76|605.94|603.54|0
1654013020000|2022-05-31 16:03:40|605.94|603.54|605.02|602.62|605.94|603.54|605.02|602.62|0
1654013030000|2022-05-31 16:03:50|605.25|602.85|605.71|603.31|605.71|603.31|605.25|602.85|0
1654013040000|2022-05-31 16:04:00|605.48|603.08|605.25|602.85|605.6|603.2|605.25|602.85|0
1654013050000|2022-05-31 16:04:10|605.94|603.54|606.16|603.76|606.62|604.22|605.94|603.54|0
1654013060000|2022-05-31 16:04:20|605.94|603.54|605.71|603.31|606.16|603.76|605.71|603.31|0
1654013070000|2022-05-31 16:04:30|606.85|604.45|606.39|603.99|606.85|604.45|606.39|603.99|0
1654013080000|2022-05-31 16:04:40|605.71|603.31|605.83|603.43|605.83|603.43|605.71|603.31|0
1654013090000|2022-05-31 16:04:50|605.25|602.85|605.02|602.62|605.25|602.85|605.02|602.62|0
1654013100000|2022-05-31 16:05:00|605.14|602.74|605.25|602.85|605.48|603.08|605.14|602.74|0
1654013110000|2022-05-31 16:05:10|606.39|603.99|607.08|604.68|607.08|604.68|606.39|603.99|0
1654013120000|2022-05-31 16:05:20|607.31|604.91|607.54|605.14|607.54|605.14|607.31|604.91|0
1654013130000|2022-05-31 16:05:30|607.31|604.91|607.08|604.68|607.31|604.91|607.08|604.68|0
1654013140000|2022-05-31 16:05:40|607.54|605.14|607.31|604.91|608|605.6|607.31|604.91|0
1654013150000|2022-05-31 16:05:50|607.2|604.8|607.77|605.37|607.77|605.37|607.08|604.68|0
1654013160000|2022-05-31 16:06:00|608|605.6|608.46|606.06|608.46|606.06|607.77|605.37|0
1654013170000|2022-05-31 16:06:10|608.23|605.83|608.91|606.51|608.91|606.51|608.23|605.83|0
1654013180000|2022-05-31 16:06:20|609.37|606.97|608.68|606.28|609.37|606.97|608.68|606.28|0
1654013190000|2022-05-31 16:06:30|608.91|606.51|608|605.6|609.14|606.74|608|605.6|0
1654013200000|2022-05-31 16:06:40|608.46|606.06|609.14|606.74|609.26|606.86|608.46|606.06|0
1654013210000|2022-05-31 16:06:50|608.91|606.51|608.68|606.28|608.91|606.51|608.45|606.05|0
1654013220000|2022-05-31 16:07:00|608.91|606.51|608.23|605.83|608.91|606.51|608.23|605.83|0
1654013230000|2022-05-31 16:07:10|607.54|605.14|606.62|604.22|607.54|605.14|606.62|604.22|0
1654013240000|2022-05-31 16:07:20|607.08|604.68|606.62|604.22|607.08|604.68|606.62|604.22|0
1654013250000|2022-05-31 16:07:30|606.51|604.11|607.08|604.68|607.08|604.68|606.51|604.11|0
1654013260000|2022-05-31 16:07:40|607.54|605.14|608.12|605.72|608.12|605.72|607.54|605.14|0
1654013270000|2022-05-31 16:07:50|608.23|605.83|609.03|606.63|609.03|606.63|608.23|605.83|0
1654013280000|2022-05-31 16:08:00|609.37|606.97|609.37|606.97|609.6|607.2|609.37|606.97|0
1654013290000|2022-05-31 16:08:10|609.83|607.43|609.83|607.43|609.83|607.43|609.37|606.97|0
1654013300000|2022-05-31 16:08:20|610.06|607.66|609.83|607.43|610.06|607.66|609.37|606.97|0
1654013310000|2022-05-31 16:08:30|609.14|606.74|609.83|607.43|609.83|607.43|609.14|606.74|0
1654013320000|2022-05-31 16:08:40|610.06|607.66|609.6|607.2|610.06|607.66|609.6|607.2|0
1654013330000|2022-05-31 16:08:50|610.06|607.66|609.37|606.97|610.06|607.66|609.26|606.86|0
1654013340000|2022-05-31 16:09:00|609.83|607.43|609.83|607.43|609.83|607.43|609.83|607.43|0
1654013350000|2022-05-31 16:09:10|609.72|607.32|609.6|607.2|609.72|607.32|609.6|607.2|0
1654013360000|2022-05-31 16:09:20|609.37|606.97|609.37|606.97|609.6|607.2|609.37|606.97|0
1654013370000|2022-05-31 16:09:30|609.83|607.43|610.18|607.78|610.29|607.89|609.83|607.43|0
1654013380000|2022-05-31 16:09:40|610.52|608.12|610.06|607.66|610.52|608.12|610.06|607.66|0
1654013390000|2022-05-31 16:09:50|610.29|607.89|610.75|608.35|610.75|608.35|610.29|607.89|0
1654013400000|2022-05-31 16:10:00|610.98|608.58|610.52|608.12|610.98|608.58|610.52|608.12|0
1654013410000|2022-05-31 16:10:10|610.75|608.35|610.29|607.89|610.98|608.58|610.29|607.89|0
1654013420000|2022-05-31 16:10:20|609.83|607.43|609.6|607.2|609.83|607.43|609.6|607.2|0
1654013430000|2022-05-31 16:10:30|609.37|606.97|609.6|607.2|609.6|607.2|609.37|606.97|0
1654013440000|2022-05-31 16:10:40|609.37|606.97|610.06|607.66|610.06|607.66|609.37|606.97|0
1654013450000|2022-05-31 16:10:50|610.52|608.12|610.41|608.01|610.52|608.12|610.41|608.01|0
1654013460000|2022-05-31 16:11:00|610.06|607.66|609.95|607.55|610.41|608.01|609.83|607.43|0
1654013470000|2022-05-31 16:11:10|609.37|606.97|609.83|607.43|609.83|607.43|609.37|606.97|0
1654013480000|2022-05-31 16:11:20|609.6|607.2|609.14|606.74|609.6|607.2|609.03|606.63|0
1654013490000|2022-05-31 16:11:30|608.91|606.51|609.37|606.97|609.37|606.97|608.91|606.51|0
1654013500000|2022-05-31 16:11:40|609.83|607.43|610.06|607.66|610.06|607.66|609.6|607.2|0
1654013510000|2022-05-31 16:11:50|609.6|607.2|609.83|607.43|609.83|607.43|609.6|607.2|0
1654013520000|2022-05-31 16:12:00|610.52|608.12|610.29|607.89|610.52|608.12|610.06|607.66|0
1654013530000|2022-05-31 16:12:10|610.52|608.12|610.29|607.89|610.52|608.12|610.29|607.89|0
1654013540000|2022-05-31 16:12:20|610.06|607.66|610.41|608.01|610.52|608.12|610.06|607.66|0
1654013550000|2022-05-31 16:12:30|610.52|608.12|610.06|607.66|610.52|608.12|609.83|607.43|0
1654013560000|2022-05-31 16:12:40|610.29|607.89|609.83|607.43|610.29|607.89|609.72|607.32|0
1654013570000|2022-05-31 16:12:50|610.52|608.12|611.21|608.81|611.21|608.81|610.29|607.89|0
1654013580000|2022-05-31 16:13:00|610.98|608.58|610.06|607.66|610.98|608.58|610.06|607.66|0
1654013590000|2022-05-31 16:13:10|610.75|608.35|610.75|608.35|610.75|608.35|610.41|608.01|0
1654013600000|2022-05-31 16:13:20|610.29|607.89|610.18|607.78|610.29|607.89|610.18|607.78|0
1654013610000|2022-05-31 16:13:30|610.41|608.01|610.75|608.35|610.98|608.58|610.41|608.01|0
1654013620000|2022-05-31 16:13:40|610.64|608.24|610.98|608.58|610.98|608.58|610.52|608.12|0
1654013630000|2022-05-31 16:13:50|610.75|608.35|611.21|608.81|611.21|608.81|610.75|608.35|0
1654013640000|2022-05-31 16:14:00|610.98|608.58|611.44|609.04|611.67|609.27|610.98|608.58|0
1654013650000|2022-05-31 16:14:10|611.67|609.27|612.35|609.95|612.35|609.95|611.67|609.27|0
1654013660000|2022-05-31 16:14:20|612.12|609.72|612.81|610.41|613.04|610.64|612.12|609.72|0
1654013670000|2022-05-31 16:14:30|612.58|610.18|614.65|612.25|614.65|612.25|612.58|610.18|0
1654013680000|2022-05-31 16:14:40|615.11|612.71|614.88|612.48|615.11|612.71|614.88|612.48|0
1654013690000|2022-05-31 16:14:50|615.11|612.71|616.03|613.63|616.03|613.63|615|612.6|0
1654013700000|2022-05-31 16:15:00|616.26|613.86|617.18|614.78|617.18|614.78|615.8|613.4|0
1654013710000|2022-05-31 16:15:10|616.95|614.55|615.8|613.4|616.95|614.55|615.8|613.4|0
1654013720000|2022-05-31 16:15:20|615.57|613.17|614.88|612.48|615.57|613.17|614.88|612.48|0
1654013730000|2022-05-31 16:15:30|615.11|612.71|614.88|612.48|615.11|612.71|614.88|612.48|0
1654013740000|2022-05-31 16:15:40|615.57|613.17|616.95|614.55|616.95|614.55|615.57|613.17|0
1654013750000|2022-05-31 16:15:50|617.41|615.01|617.87|615.47|618.33|615.93|617.41|615.01|0
1654013760000|2022-05-31 16:16:00|617.64|615.24|617.41|615.01|618.1|615.7|617.41|615.01|0
1654013770000|2022-05-31 16:16:10|617.18|614.78|616.26|613.86|617.18|614.78|616.26|613.86|0
1654013780000|2022-05-31 16:16:20|617.07|614.67|617.18|614.78|617.64|615.24|617.07|614.67|0
1654013790000|2022-05-31 16:16:30|617.41|615.01|617.87|615.47|618.1|615.7|617.41|615.01|0
1654013800000|2022-05-31 16:16:40|617.99|615.59|617.41|615.01|618.1|615.7|617.41|615.01|0
1654013810000|2022-05-31 16:16:50|617.64|615.24|617.87|615.47|618.33|615.93|617.64|615.24|0
1654013820000|2022-05-31 16:17:00|618.33|615.93|617.53|615.13|618.33|615.93|617.41|615.01|0
1654013830000|2022-05-31 16:17:10|617.87|615.47|617.87|615.47|617.87|615.47|617.64|615.24|0
1654013840000|2022-05-31 16:17:20|617.41|615.01|616.95|614.55|617.41|615.01|616.61|614.21|0
1654013850000|2022-05-31 16:17:30|616.72|614.32|616.95|614.55|617.18|614.78|616.72|614.32|0
1654013860000|2022-05-31 16:17:40|617.18|614.78|617.3|614.9|617.41|615.01|617.18|614.78|0
1654013870000|2022-05-31 16:17:50|617.41|615.01|618.22|615.82|618.22|615.82|617.41|615.01|0
1654013880000|2022-05-31 16:18:00|617.64|615.24|617.18|614.78|618.33|615.93|617.18|614.78|0
1654013890000|2022-05-31 16:18:10|617.87|615.47|618.33|615.93|618.33|615.93|617.87|615.47|0
1654013900000|2022-05-31 16:18:20|618.1|615.7|618.1|615.7|618.33|615.93|618.1|615.7|0
1654013910000|2022-05-31 16:18:30|618.56|616.16|619.25|616.85|619.25|616.85|618.33|615.93|0
1654013920000|2022-05-31 16:18:40|619.48|617.08|619.48|617.08|619.72|617.32|619.48|617.08|0
1654013930000|2022-05-31 16:18:50|619.72|617.32|621.1|618.7|621.1|618.7|619.72|617.32|0
1654013940000|2022-05-31 16:19:00|621.79|619.39|621.33|618.93|622.02|619.62|621.33|618.93|0
1654013950000|2022-05-31 16:19:10|621.56|619.16|620.41|618.01|621.56|619.16|620.41|618.01|0
1654013960000|2022-05-31 16:19:20|619.72|617.32|619.48|617.08|619.72|617.32|619.25|616.85|0
1654013970000|2022-05-31 16:19:30|618.91|616.51|619.72|617.32|619.72|617.32|618.91|616.51|0
1654013980000|2022-05-31 16:19:40|619.02|616.62|618.79|616.39|619.25|616.85|618.79|616.39|0
1654013990000|2022-05-31 16:19:50|618.56|616.16|617.64|615.24|618.56|616.16|617.64|615.24|0
1654014000000|2022-05-31 16:20:00|617.41|615.01|617.64|615.24|617.64|615.24|617.41|615.01|0
1654014010000|2022-05-31 16:20:10|617.87|615.47|618.1|615.7|618.56|616.16|617.87|615.47|0
1654014020000|2022-05-31 16:20:20|618.33|615.93|619.25|616.85|619.25|616.85|618.33|615.93|0
1654014030000|2022-05-31 16:20:30|619.14|616.74|619.25|616.85|619.48|617.08|619.14|616.74|0
1654014040000|2022-05-31 16:20:40|619.72|617.32|618.56|616.16|619.72|617.32|618.56|616.16|0
1654014050000|2022-05-31 16:20:50|618.22|615.82|618.56|616.16|618.56|616.16|617.64|615.24|0
1654014060000|2022-05-31 16:21:00|618.33|615.93|620.64|618.24|620.64|618.24|618.33|615.93|0
1654014070000|2022-05-31 16:21:10|621.1|618.7|622.25|619.85|622.25|619.85|621.1|618.7|0
1654014080000|2022-05-31 16:21:20|621.79|619.39|621.33|618.93|622.48|620.08|621.33|618.93|0
1654014090000|2022-05-31 16:21:30|621.79|619.39|621.1|618.7|621.79|619.39|621.1|618.7|0
1654014100000|2022-05-31 16:21:40|620.87|618.47|621.33|618.93|621.33|618.93|620.87|618.47|0
1654014110000|2022-05-31 16:21:50|621.56|619.16|621.33|618.93|621.56|619.16|621.1|618.7|0
1654014120000|2022-05-31 16:22:00|622.25|619.85|622.02|619.62|622.48|620.08|622.02|619.62|0
1654014130000|2022-05-31 16:22:10|623.17|620.77|622.48|620.08|623.4|621|622.48|620.08|0
1654014140000|2022-05-31 16:22:20|622.02|619.62|622.02|619.62|622.02|619.62|622.02|619.62|0
1654014150000|2022-05-31 16:22:30|622.25|619.85|623.4|621|623.4|621|622.25|619.85|0
1654014160000|2022-05-31 16:22:40|622.94|620.54|622.48|620.08|622.94|620.54|622.48|620.08|0
1654014170000|2022-05-31 16:22:50|622.25|619.85|622.48|620.08|622.71|620.31|622.25|619.85|0
1654014180000|2022-05-31 16:23:00|622.25|619.85|622.25|619.85|622.71|620.31|621.56|619.16|0
1654014190000|2022-05-31 16:23:10|622.71|620.31|623.17|620.77|623.17|620.77|622.25|619.85|0
1654014200000|2022-05-31 16:23:20|622.71|620.31|622.48|620.08|622.71|620.31|622.48|620.08|0
1654014210000|2022-05-31 16:23:30|622.94|620.54|623.17|620.77|623.17|620.77|622.94|620.54|0
1654014220000|2022-05-31 16:23:40|622.71|620.31|622.48|620.08|622.71|620.31|622.48|620.08|0
1654014230000|2022-05-31 16:23:50|623.17|620.77|622.94|620.54|623.17|620.77|622.94|620.54|0
1654014240000|2022-05-31 16:24:00|623.4|621|623.64|621.24|623.64|621.24|623.17|620.77|0
1654014250000|2022-05-31 16:24:10|623.17|620.77|622.71|620.31|623.17|620.77|622.71|620.31|0
1654014260000|2022-05-31 16:24:20|622.48|620.08|622.25|619.85|622.48|620.08|622.25|619.85|0
1654014270000|2022-05-31 16:24:30|622.02|619.62|621.79|619.39|622.02|619.62|621.68|619.28|0
1654014280000|2022-05-31 16:24:40|621.33|618.93|621.1|618.7|621.33|618.93|621.1|618.7|0
1654014290000|2022-05-31 16:24:50|620.64|618.24|621.1|618.7|621.1|618.7|620.64|618.24|0
1654014300000|2022-05-31 16:25:00|621.33|618.93|620.64|618.24|621.33|618.93|620.64|618.24|0
1654014310000|2022-05-31 16:25:10|621.1|618.7|621.1|618.7|621.33|618.93|621.1|618.7|0
1654014320000|2022-05-31 16:25:20|620.87|618.47|620.41|618.01|620.87|618.47|620.41|618.01|0
1654014330000|2022-05-31 16:25:30|621.1|618.7|620.64|618.24|621.1|618.7|620.64|618.24|0
1654014340000|2022-05-31 16:25:40|619.94|617.54|619.48|617.08|619.94|617.54|619.48|617.08|0
1654014350000|2022-05-31 16:25:50|619.71|617.31|619.48|617.08|619.71|617.31|619.48|617.08|0
1654014360000|2022-05-31 16:26:00|619.6|617.2|620.06|617.66|620.41|618.01|619.6|617.2|0
1654014370000|2022-05-31 16:26:10|619.94|617.54|619.94|617.54|620.17|617.77|619.94|617.54|0
1654014380000|2022-05-31 16:26:20|620.17|617.77|620.17|617.77|620.17|617.77|619.48|617.08|0
1654014390000|2022-05-31 16:26:30|619.94|617.54|619.71|617.31|619.94|617.54|619.71|617.31|0
1654014400000|2022-05-31 16:26:40|619.48|617.08|619.71|617.31|619.71|617.31|619.48|617.08|0
1654014410000|2022-05-31 16:26:50|619.48|617.08|619.71|617.31|619.94|617.54|619.48|617.08|0
1654014420000|2022-05-31 16:27:00|619.25|616.85|619.48|617.08|619.48|617.08|619.25|616.85|0
1654014430000|2022-05-31 16:27:10|619.71|617.31|619.02|616.62|619.71|617.31|619.02|616.62|0
1654014440000|2022-05-31 16:27:20|619.48|617.08|619.25|616.85|619.48|617.08|619.25|616.85|0
1654014450000|2022-05-31 16:27:30|618.79|616.39|618.79|616.39|619.02|616.62|618.79|616.39|0
1654014460000|2022-05-31 16:27:40|617.87|615.47|617.64|615.24|617.87|615.47|617.64|615.24|0
1654014470000|2022-05-31 16:27:50|617.41|615.01|617.18|614.78|617.41|615.01|617.18|614.78|0
1654014480000|2022-05-31 16:28:00|617.87|615.47|617.18|614.78|617.87|615.47|616.95|614.55|0
1654014490000|2022-05-31 16:28:10|617.41|615.01|616.95|614.55|617.41|615.01|616.72|614.32|0
1654014500000|2022-05-31 16:28:20|617.64|615.24|617.41|615.01|617.64|615.24|617.41|615.01|0
1654014510000|2022-05-31 16:28:30|617.87|615.47|618.22|615.82|618.56|616.16|617.87|615.47|0
1654014520000|2022-05-31 16:28:40|617.87|615.47|617.87|615.47|617.87|615.47|617.64|615.24|0
1654014530000|2022-05-31 16:28:50|617.64|615.24|617.41|615.01|617.87|615.47|617.41|615.01|0
1654014540000|2022-05-31 16:29:00|617.87|615.47|618.1|615.7|618.1|615.7|617.64|615.24|0
1654014550000|2022-05-31 16:29:10|617.64|615.24|617.41|615.01|617.64|615.24|617.41|615.01|0
1654014560000|2022-05-31 16:29:20|617.64|615.24|618.33|615.93|618.33|615.93|617.64|615.24|0
1654014570000|2022-05-31 16:29:30|618.1|615.7|617.41|615.01|618.1|615.7|617.41|615.01|0
1654014580000|2022-05-31 16:29:40|616.72|614.32|616.72|614.32|616.95|614.55|616.72|614.32|0
1654014590000|2022-05-31 16:29:50|616.49|614.09|616.26|613.86|616.49|614.09|616.26|613.86|0
1654014600000|2022-05-31 16:30:00|615.8|613.4|616.72|614.32|616.72|614.32|615.8|613.4|0
1654014610000|2022-05-31 16:30:10|616.95|614.55|617.87|615.47|617.87|615.47|616.95|614.55|0
1654014620000|2022-05-31 16:30:20|617.64|615.24|616.72|614.32|617.64|615.24|616.72|614.32|0
1654014630000|2022-05-31 16:30:30|616.95|614.55|616.95|614.55|616.95|614.55|616.72|614.32|0
1654014640000|2022-05-31 16:30:40|616.49|614.09|616.72|614.32|616.72|614.32|616.49|614.09|0
1654014650000|2022-05-31 16:30:50|616.95|614.55|616.72|614.32|616.95|614.55|616.72|614.32|0
1654014660000|2022-05-31 16:31:00|616.95|614.55|616.49|614.09|616.95|614.55|616.26|613.86|0
1654014670000|2022-05-31 16:31:10|616.03|613.63|616.49|614.09|616.49|614.09|616.03|613.63|0
1654014680000|2022-05-31 16:31:20|616.84|614.44|616.72|614.32|616.84|614.44|616.49|614.09|0
1654014690000|2022-05-31 16:31:30|616.26|613.86|616.03|613.63|616.26|613.86|615.8|613.4|0
1654014700000|2022-05-31 16:31:40|616.26|613.86|616.72|614.32|616.72|614.32|616.26|613.86|0
1654014710000|2022-05-31 16:31:50|617.18|614.78|617.18|614.78|617.64|615.24|617.18|614.78|0
1654014720000|2022-05-31 16:32:00|617.41|615.01|617.64|615.24|617.64|615.24|617.41|615.01|0
1654014730000|2022-05-31 16:32:10|618.1|615.7|617.41|615.01|618.33|615.93|617.41|615.01|0
1654014740000|2022-05-31 16:32:20|616.95|614.55|616.26|613.86|616.95|614.55|616.26|613.86|0
1654014750000|2022-05-31 16:32:30|616.03|613.63|616.03|613.63|616.26|613.86|616.03|613.63|0
1654014760000|2022-05-31 16:32:40|615.8|613.4|616.26|613.86|616.72|614.32|615.8|613.4|0
1654014770000|2022-05-31 16:32:50|615.8|613.4|615.69|613.29|616.03|613.63|615.69|613.29|0
1654014780000|2022-05-31 16:33:00|615.34|612.94|615.34|612.94|615.8|613.4|615.34|612.94|0
1654014790000|2022-05-31 16:33:10|615.11|612.71|615.34|612.94|615.34|612.94|615.11|612.71|0
1654014800000|2022-05-31 16:33:20|615.11|612.71|615.8|613.4|615.8|613.4|615.11|612.71|0
1654014810000|2022-05-31 16:33:30|615.11|612.71|615.11|612.71|615.11|612.71|615.11|612.71|0
1654014820000|2022-05-31 16:33:40|615.57|613.17|614.88|612.48|615.57|613.17|614.88|612.48|0
1654014830000|2022-05-31 16:33:50|615.11|612.71|614.77|612.37|615.34|612.94|614.77|612.37|0
1654014840000|2022-05-31 16:34:00|615.11|612.71|614.88|612.48|615.11|612.71|614.88|612.48|0
1654014850000|2022-05-31 16:34:10|615|612.6|615.57|613.17|615.57|613.17|615|612.6|0
1654014860000|2022-05-31 16:34:20|615.34|612.94|616.38|613.98|616.38|613.98|615.34|612.94|0
1654014870000|2022-05-31 16:34:30|616.49|614.09|615.8|613.4|616.49|614.09|615.57|613.17|0
1654014880000|2022-05-31 16:34:40|615.57|613.17|615.34|612.94|615.69|613.29|615.34|612.94|0
1654014890000|2022-05-31 16:34:50|615.11|612.71|614.65|612.25|615.11|612.71|614.65|612.25|0
1654014900000|2022-05-31 16:35:00|614.19|611.79|613.73|611.33|614.19|611.79|613.04|610.64|0
1654014910000|2022-05-31 16:35:10|613.27|610.87|612.81|610.41|613.27|610.87|612.81|610.41|0
1654014920000|2022-05-31 16:35:20|613.27|610.87|612.35|609.95|613.27|610.87|612.35|609.95|0
1654014930000|2022-05-31 16:35:30|612.12|609.72|612.35|609.95|612.35|609.95|611.66|609.26|0
1654014940000|2022-05-31 16:35:40|612.12|609.72|611.66|609.26|612.35|609.95|611.66|609.26|0
1654014950000|2022-05-31 16:35:50|611.43|609.03|611.2|608.8|611.43|609.03|611.2|608.8|0
1654014960000|2022-05-31 16:36:00|610.74|608.34|611.55|609.15|611.55|609.15|610.74|608.34|0
1654014970000|2022-05-31 16:36:10|612.12|609.72|612.81|610.41|612.81|610.41|612.01|609.61|0
1654014980000|2022-05-31 16:36:20|613.27|610.87|612.58|610.18|613.27|610.87|612.58|610.18|0
1654014990000|2022-05-31 16:36:30|612.12|609.72|613.04|610.64|613.04|610.64|611.89|609.49|0
1654015000000|2022-05-31 16:36:40|613.27|610.87|613.27|610.87|613.27|610.87|613.04|610.64|0
1654015010000|2022-05-31 16:36:50|613.04|610.64|612.81|610.41|613.27|610.87|612.81|610.41|0
1654015020000|2022-05-31 16:37:00|613.73|611.33|614.19|611.79|614.42|612.02|613.73|611.33|0
1654015030000|2022-05-31 16:37:10|614.65|612.25|613.5|611.1|614.65|612.25|613.27|610.87|0
1654015040000|2022-05-31 16:37:20|613.27|610.87|613.73|611.33|613.73|611.33|613.27|610.87|0
1654015050000|2022-05-31 16:37:30|614.19|611.79|613.27|610.87|614.19|611.79|613.27|610.87|0
1654015060000|2022-05-31 16:37:40|612.81|610.41|612.81|610.41|612.81|610.41|612.81|610.41|0
1654015070000|2022-05-31 16:37:50|613.04|610.64|613.04|610.64|613.04|610.64|612.81|610.41|0
1654015080000|2022-05-31 16:38:00|612.35|609.95|612.24|609.84|612.81|610.41|612.24|609.84|0
1654015090000|2022-05-31 16:38:10|611.2|608.8|610.74|608.34|611.2|608.8|610.74|608.34|0
1654015100000|2022-05-31 16:38:20|610.51|608.11|609.37|606.97|610.74|608.34|609.37|606.97|0
1654015110000|2022-05-31 16:38:30|609.6|607.2|609.14|606.74|609.6|607.2|609.14|606.74|0
1654015120000|2022-05-31 16:38:40|608.57|606.17|608.68|606.28|608.68|606.28|608.57|606.17|0
1654015130000|2022-05-31 16:38:50|608.91|606.51|607.99|605.59|608.91|606.51|607.99|605.59|0
1654015140000|2022-05-31 16:39:00|608.45|606.05|609.82|607.42|609.82|607.42|608.45|606.05|0
1654015150000|2022-05-31 16:39:10|609.6|607.2|610.05|607.65|610.05|607.65|609.6|607.2|0
1654015160000|2022-05-31 16:39:20|610.28|607.88|609.26|606.86|610.28|607.88|609.26|606.86|0
1654015170000|2022-05-31 16:39:30|609.14|606.74|607.76|605.36|609.14|606.74|607.76|605.36|0
1654015180000|2022-05-31 16:39:40|607.99|605.59|607.76|605.36|608.22|605.82|607.76|605.36|0
1654015190000|2022-05-31 16:39:50|607.53|605.13|607.99|605.59|608.45|606.05|607.53|605.13|0
1654015200000|2022-05-31 16:40:00|607.76|605.36|607.53|605.13|608.22|605.82|607.53|605.13|0
1654015210000|2022-05-31 16:40:10|607.76|605.36|608.45|606.05|608.45|606.05|607.76|605.36|0
1654015220000|2022-05-31 16:40:20|608.91|606.51|608.68|606.28|608.91|606.51|608.45|606.05|0
1654015230000|2022-05-31 16:40:30|608.22|605.82|607.99|605.59|608.22|605.82|607.88|605.48|0
1654015240000|2022-05-31 16:40:40|607.53|605.13|608.22|605.82|608.22|605.82|607.53|605.13|0
1654015250000|2022-05-31 16:40:50|607.99|605.59|607.07|604.67|607.99|605.59|607.07|604.67|0
1654015260000|2022-05-31 16:41:00|607.3|604.9|607.99|605.59|607.99|605.59|607.3|604.9|0
1654015270000|2022-05-31 16:41:10|607.3|604.9|607.07|604.67|607.53|605.13|607.07|604.67|0
1654015280000|2022-05-31 16:41:20|606.84|604.44|606.16|603.76|606.84|604.44|606.16|603.76|0
1654015290000|2022-05-31 16:41:30|605.93|603.53|606.16|603.76|606.16|603.76|605.93|603.53|0
1654015300000|2022-05-31 16:41:40|605.93|603.53|605.7|603.3|606.16|603.76|605.7|603.3|0
1654015310000|2022-05-31 16:41:50|605.93|603.53|605.7|603.3|606.05|603.65|605.7|603.3|0
1654015320000|2022-05-31 16:42:00|605.24|602.84|605.47|603.07|605.47|603.07|605.24|602.84|0
1654015330000|2022-05-31 16:42:10|605.93|603.53|606.39|603.99|606.39|603.99|605.93|603.53|0
1654015340000|2022-05-31 16:42:20|606.16|603.76|605.93|603.53|606.16|603.76|605.93|603.53|0
1654015350000|2022-05-31 16:42:30|605.7|603.3|606.16|603.76|606.16|603.76|605.47|603.07|0
1654015360000|2022-05-31 16:42:40|606.39|603.99|606.16|603.76|606.39|603.99|605.93|603.53|0
1654015370000|2022-05-31 16:42:50|605.7|603.3|605.7|603.3|605.82|603.42|605.47|603.07|0
1654015380000|2022-05-31 16:43:00|606.16|603.76|605.24|602.84|606.16|603.76|605.24|602.84|0
1654015390000|2022-05-31 16:43:10|605.7|603.3|605.82|603.42|605.93|603.53|605.7|603.3|0
1654015400000|2022-05-31 16:43:20|605.7|603.3|606.16|603.76|606.16|603.76|605.7|603.3|0
1654015410000|2022-05-31 16:43:30|605.93|603.53|604.78|602.38|605.93|603.53|604.78|602.38|0
1654015420000|2022-05-31 16:43:40|604.55|602.15|604.55|602.15|604.78|602.38|604.55|602.15|0
1654015430000|2022-05-31 16:43:50|604.33|601.93|604.1|601.7|604.33|601.93|603.87|601.47|0
1654015440000|2022-05-31 16:44:00|605.01|602.61|605.7|603.3|605.93|603.53|605.01|602.61|0
1654015450000|2022-05-31 16:44:10|605.93|603.53|606.39|603.99|606.39|603.99|605.93|603.53|0
1654015460000|2022-05-31 16:44:20|606.61|604.21|606.84|604.44|607.07|604.67|606.61|604.21|0
1654015470000|2022-05-31 16:44:30|607.07|604.67|607.07|604.67|607.07|604.67|606.61|604.21|0
1654015480000|2022-05-31 16:44:40|607.3|604.9|607.07|604.67|607.53|605.13|607.07|604.67|0
1654015490000|2022-05-31 16:44:50|607.53|605.13|607.3|604.9|607.53|605.13|607.07|604.67|0
1654015500000|2022-05-31 16:45:00|607.07|604.67|605.93|603.53|607.07|604.67|605.93|603.53|0
1654015510000|2022-05-31 16:45:10|605.47|603.07|605.47|603.07|605.47|603.07|605.24|602.84|0
1654015520000|2022-05-31 16:45:20|605.01|602.61|605.24|602.84|605.7|603.3|605.01|602.61|0
1654015530000|2022-05-31 16:45:30|604.78|602.38|605.93|603.53|605.93|603.53|604.78|602.38|0
1654015540000|2022-05-31 16:45:40|606.61|604.21|606.61|604.21|606.61|604.21|606.39|603.99|0
1654015550000|2022-05-31 16:45:50|607.07|604.67|607.99|605.59|607.99|605.59|607.07|604.67|0
1654015560000|2022-05-31 16:46:00|608.45|606.05|608.91|606.51|608.91|606.51|608.45|606.05|0
1654015570000|2022-05-31 16:46:10|609.36|606.96|609.82|607.42|609.82|607.42|609.14|606.74|0
1654015580000|2022-05-31 16:46:20|609.36|606.96|608.91|606.51|609.59|607.19|608.91|606.51|0
1654015590000|2022-05-31 16:46:30|608.45|606.05|608.22|605.82|608.45|606.05|607.99|605.59|0
1654015600000|2022-05-31 16:46:40|607.99|605.59|609.36|606.96|609.36|606.96|607.99|605.59|0
1654015610000|2022-05-31 16:46:50|609.14|606.74|609.14|606.74|609.14|606.74|608.91|606.51|0
1654015620000|2022-05-31 16:47:00|609.36|606.96|609.82|607.42|609.82|607.42|609.14|606.74|0
1654015630000|2022-05-31 16:47:10|609.59|607.19|609.82|607.42|609.82|607.42|609.36|606.96|0
1654015640000|2022-05-31 16:47:20|609.59|607.19|609.36|606.96|609.82|607.42|609.36|606.96|0
1654015650000|2022-05-31 16:47:30|608.68|606.28|608.45|606.05|608.68|606.28|608.22|605.82|0
1654015660000|2022-05-31 16:47:40|608.91|606.51|608.68|606.28|608.91|606.51|608.45|606.05|0
1654015670000|2022-05-31 16:47:50|608.45|606.05|608.57|606.17|608.68|606.28|608.45|606.05|0
1654015680000|2022-05-31 16:48:00|608.91|606.51|608.45|606.05|609.36|606.96|608.45|606.05|0
1654015690000|2022-05-31 16:48:10|608.68|606.28|609.13|606.73|609.13|606.73|608.68|606.28|0
1654015700000|2022-05-31 16:48:20|608.91|606.51|608.91|606.51|609.13|606.73|608.91|606.51|0
1654015710000|2022-05-31 16:48:30|608.45|606.05|608.45|606.05|608.68|606.28|608.45|606.05|0
1654015720000|2022-05-31 16:48:40|608.68|606.28|608.45|606.05|608.91|606.51|608.45|606.05|0
1654015730000|2022-05-31 16:48:50|608.68|606.28|608.22|605.82|608.68|606.28|608.22|605.82|0
1654015740000|2022-05-31 16:49:00|608.91|606.51|608.45|606.05|608.91|606.51|608.45|606.05|0
1654015750000|2022-05-31 16:49:10|608.22|605.82|608.45|606.05|608.45|606.05|607.76|605.36|0
1654015760000|2022-05-31 16:49:20|608.68|606.28|608.68|606.28|608.68|606.28|608.22|605.82|0
1654015770000|2022-05-31 16:49:30|609.13|606.73|608.91|606.51|609.13|606.73|608.68|606.28|0
1654015780000|2022-05-31 16:49:40|609.13|606.73|608.68|606.28|609.13|606.73|608.68|606.28|0
1654015790000|2022-05-31 16:49:50|608.45|606.05|607.76|605.36|608.45|606.05|607.76|605.36|0
1654015800000|2022-05-31 16:50:00|607.99|605.59|608.22|605.82|608.22|605.82|607.76|605.36|0
1654015810000|2022-05-31 16:50:10|607.76|605.36|607.53|605.13|607.99|605.59|607.53|605.13|0
1654015820000|2022-05-31 16:50:20|607.99|605.59|608.22|605.82|608.45|606.05|607.99|605.59|0
1654015830000|2022-05-31 16:50:30|608.45|606.05|608.45|606.05|608.45|606.05|608.22|605.82|0
1654015840000|2022-05-31 16:50:40|607.88|605.48|607.3|604.9|607.99|605.59|607.3|604.9|0
1654015850000|2022-05-31 16:50:50|607.53|605.13|607.07|604.67|607.53|605.13|607.07|604.67|0
1654015860000|2022-05-31 16:51:00|606.84|604.44|605.7|603.3|606.84|604.44|605.7|603.3|0
1654015870000|2022-05-31 16:51:10|605.47|603.07|605.24|602.84|605.47|603.07|605.01|602.61|0
1654015880000|2022-05-31 16:51:20|605.47|603.07|606.38|603.98|606.38|603.98|605.47|603.07|0
1654015890000|2022-05-31 16:51:30|606.16|603.76|606.38|603.98|606.38|603.98|606.16|603.76|0
1654015900000|2022-05-31 16:51:40|605.93|603.53|606.38|603.98|606.38|603.98|605.82|603.42|0
1654015910000|2022-05-31 16:51:50|606.84|604.44|607.07|604.67|607.07|604.67|606.84|604.44|0
1654015920000|2022-05-31 16:52:00|607.19|604.79|607.76|605.36|607.76|605.36|607.07|604.67|0
1654015930000|2022-05-31 16:52:10|607.65|605.25|606.84|604.44|607.65|605.25|606.61|604.21|0
1654015940000|2022-05-31 16:52:20|606.61|604.21|606.84|604.44|607.07|604.67|606.61|604.21|0
1654015950000|2022-05-31 16:52:30|607.19|604.79|605.93|603.53|607.19|604.79|605.93|603.53|0
1654015960000|2022-05-31 16:52:40|605.7|603.3|605.01|602.61|605.7|603.3|605.01|602.61|0
1654015970000|2022-05-31 16:52:50|605.24|602.84|605.7|603.3|605.93|603.53|605.24|602.84|0
1654015980000|2022-05-31 16:53:00|605.47|603.07|605.93|603.53|605.93|603.53|605.24|602.84|0
1654015990000|2022-05-31 16:53:10|605.47|603.07|605.7|603.3|605.7|603.3|605.24|602.84|0
1654016000000|2022-05-31 16:53:20|605.82|603.42|606.61|604.21|606.61|604.21|605.82|603.42|0
1654016010000|2022-05-31 16:53:30|606.73|604.33|605.7|603.3|606.73|604.33|605.7|603.3|0
1654016020000|2022-05-31 16:53:40|606.15|603.75|606.61|604.21|606.61|604.21|606.15|603.75|0
1654016030000|2022-05-31 16:53:50|606.15|603.75|605.7|603.3|606.15|603.75|605.7|603.3|0
1654016040000|2022-05-31 16:54:00|605.47|603.07|605.36|602.96|605.47|603.07|605.36|602.96|0
1654016050000|2022-05-31 16:54:10|605.24|602.84|604.09|601.69|605.24|602.84|604.09|601.69|0
1654016060000|2022-05-31 16:54:20|604.55|602.15|605.24|602.84|605.24|602.84|604.44|602.04|0
1654016070000|2022-05-31 16:54:30|605.47|603.07|605.24|602.84|605.47|603.07|605.24|602.84|0
1654016080000|2022-05-31 16:54:40|605.01|602.61|605.24|602.84|605.24|602.84|604.78|602.38|0
1654016090000|2022-05-31 16:54:50|605.47|603.07|605.01|602.61|605.47|603.07|605.01|602.61|0
1654016100000|2022-05-31 16:55:00|604.78|602.38|604.32|601.92|604.78|602.38|604.32|601.92|0
1654016110000|2022-05-31 16:55:10|604.55|602.15|604.78|602.38|604.78|602.38|604.55|602.15|0
1654016120000|2022-05-31 16:55:20|604.55|602.15|604.55|602.15|604.55|602.15|604.09|601.69|0
1654016130000|2022-05-31 16:55:30|604.78|602.38|604.78|602.38|604.78|602.38|604.78|602.38|0
1654016140000|2022-05-31 16:55:40|605.01|602.61|605.24|602.84|605.93|603.53|605.01|602.61|0
1654016150000|2022-05-31 16:55:50|605.01|602.61|605.24|602.84|605.7|603.3|605.01|602.61|0
1654016160000|2022-05-31 16:56:00|605.01|602.61|604.78|602.38|605.01|602.61|604.78|602.38|0
1654016170000|2022-05-31 16:56:10|604.55|602.15|604.21|601.81|604.55|602.15|604.21|601.81|0
1654016180000|2022-05-31 16:56:20|604.09|601.69|604.78|602.38|604.78|602.38|604.09|601.69|0
1654016190000|2022-05-31 16:56:30|604.67|602.27|603.07|600.67|604.67|602.27|603.07|600.67|0
1654016200000|2022-05-31 16:56:40|603.64|601.24|604.44|602.04|604.44|602.04|603.64|601.24|0
1654016210000|2022-05-31 16:56:50|604.32|601.92|604.09|601.69|604.32|601.92|604.09|601.69|0
1654016220000|2022-05-31 16:57:00|604.78|602.38|605.24|602.84|605.7|603.3|604.78|602.38|0
1654016230000|2022-05-31 16:57:10|605.47|603.07|606.61|604.21|606.61|604.21|605.47|603.07|0
1654016240000|2022-05-31 16:57:20|606.84|604.44|607.07|604.67|607.3|604.9|606.84|604.44|0
1654016250000|2022-05-31 16:57:30|607.3|604.9|607.53|605.13|607.53|605.13|607.07|604.67|0
1654016260000|2022-05-31 16:57:40|607.07|604.67|607.42|605.02|607.42|605.02|607.07|604.67|0
1654016270000|2022-05-31 16:57:50|607.76|605.36|607.88|605.48|607.88|605.48|607.53|605.13|0
1654016280000|2022-05-31 16:58:00|607.76|605.36|607.76|605.36|607.99|605.59|607.53|605.13|0
1654016290000|2022-05-31 16:58:10|607.3|604.9|606.84|604.44|607.3|604.9|606.84|604.44|0
1654016300000|2022-05-31 16:58:20|606.61|604.21|606.61|604.21|607.3|604.9|606.61|604.21|0
1654016310000|2022-05-31 16:58:30|607.07|604.67|607.07|604.67|607.07|604.67|606.61|604.21|0
1654016320000|2022-05-31 16:58:40|607.53|605.13|606.84|604.44|607.53|605.13|606.38|603.98|0
1654016330000|2022-05-31 16:58:50|606.61|604.21|607.07|604.67|607.07|604.67|606.15|603.75|0
1654016340000|2022-05-31 16:59:00|607.3|604.9|608.9|606.5|608.9|606.5|607.3|604.9|0
1654016350000|2022-05-31 16:59:10|608.22|605.82|608.56|606.16|608.67|606.27|607.76|605.36|0
1654016360000|2022-05-31 16:59:20|608.44|606.04|608.22|605.82|608.44|606.04|607.99|605.59|0
1654016370000|2022-05-31 16:59:30|607.99|605.59|607.99|605.59|607.99|605.59|607.76|605.36|0
1654016380000|2022-05-31 16:59:40|608.22|605.82|608.44|606.04|608.44|606.04|607.99|605.59|0
1654016390000|2022-05-31 16:59:50|608.67|606.27|608.22|605.82|608.67|606.27|608.22|605.82|0
1654016400000|2022-05-31 17:00:00|608.9|606.5|608.44|606.04|609.36|606.96|608.44|606.04|0
1654016410000|2022-05-31 17:00:10|607.99|605.59|607.76|605.36|607.99|605.59|607.76|605.36|0
1654016420000|2022-05-31 17:00:20|608.22|605.82|607.07|604.67|608.22|605.82|606.61|604.21|0
1654016430000|2022-05-31 17:00:30|606.84|604.44|607.07|604.67|607.3|604.9|606.84|604.44|0
1654016440000|2022-05-31 17:00:40|606.84|604.44|607.07|604.67|607.07|604.67|606.84|604.44|0
1654016450000|2022-05-31 17:00:50|607.76|605.36|607.99|605.59|607.99|605.59|607.76|605.36|0
1654016460000|2022-05-31 17:01:00|607.53|605.13|609.36|606.96|609.36|606.96|607.53|605.13|0
1654016470000|2022-05-31 17:01:10|609.13|606.73|609.13|606.73|609.25|606.85|609.13|606.73|0
1654016480000|2022-05-31 17:01:20|608.9|606.5|608.9|606.5|608.9|606.5|608.67|606.27|0
1654016490000|2022-05-31 17:01:30|608.67|606.27|609.13|606.73|609.13|606.73|608.67|606.27|0
1654016500000|2022-05-31 17:01:40|608.9|606.5|609.36|606.96|609.36|606.96|608.67|606.27|0
1654016510000|2022-05-31 17:01:50|608.9|606.5|609.59|607.19|609.59|607.19|608.9|606.5|0
1654016520000|2022-05-31 17:02:00|610.74|608.34|610.97|608.57|611.43|609.03|610.74|608.34|0
1654016530000|2022-05-31 17:02:10|611.2|608.8|611.43|609.03|611.43|609.03|611.2|608.8|0
1654016540000|2022-05-31 17:02:20|611.89|609.49|611.66|609.26|611.89|609.49|611.66|609.26|0
1654016550000|2022-05-31 17:02:30|612.35|609.95|612.12|609.72|612.35|609.95|612.12|609.72|0
1654016560000|2022-05-31 17:02:40|612.8|610.4|613.26|610.86|613.26|610.86|612.58|610.18|0
1654016570000|2022-05-31 17:02:50|612.92|610.52|612.8|610.4|613.95|611.55|612.8|610.4|0
1654016580000|2022-05-31 17:03:00|613.72|611.32|614.41|612.01|614.64|612.24|613.72|611.32|0
1654016590000|2022-05-31 17:03:10|615.1|612.7|615.56|613.16|615.56|613.16|615.1|612.7|0
1654016600000|2022-05-31 17:03:20|615.33|612.93|615.33|612.93|615.33|612.93|615.1|612.7|0
1654016610000|2022-05-31 17:03:30|614.87|612.47|615.1|612.7|615.1|612.7|614.87|612.47|0
1654016620000|2022-05-31 17:03:40|614.87|612.47|615.56|613.16|615.56|613.16|614.87|612.47|0
1654016630000|2022-05-31 17:03:50|616.02|613.62|616.25|613.85|616.71|614.31|615.79|613.39|0
1654016640000|2022-05-31 17:04:00|616.02|613.62|615.33|612.93|616.02|613.62|615.33|612.93|0
1654016650000|2022-05-31 17:04:10|615.1|612.7|614.53|612.13|615.1|612.7|614.53|612.13|0
1654016660000|2022-05-31 17:04:20|614.76|612.36|615.1|612.7|615.56|613.16|614.76|612.36|0
1654016670000|2022-05-31 17:04:30|614.87|612.47|613.72|611.32|614.87|612.47|613.72|611.32|0
1654016680000|2022-05-31 17:04:40|613.49|611.09|613.26|610.86|613.49|611.09|613.26|610.86|0
1654016690000|2022-05-31 17:04:50|613.49|611.09|614.18|611.78|614.18|611.78|613.26|610.86|0
1654016700000|2022-05-31 17:05:00|613.49|611.09|613.49|611.09|613.72|611.32|613.49|611.09|0
1654016710000|2022-05-31 17:05:10|613.72|611.32|613.26|610.86|613.72|611.32|613.26|610.86|0
1654016720000|2022-05-31 17:05:20|613.03|610.63|612.57|610.17|613.03|610.63|612.57|610.17|0
1654016730000|2022-05-31 17:05:30|612.34|609.94|612.34|609.94|612.34|609.94|612.34|609.94|0
1654016740000|2022-05-31 17:05:40|612.57|610.17|612.34|609.94|612.57|610.17|612.34|609.94|0
1654016750000|2022-05-31 17:05:50|612.12|609.72|611.89|609.49|612.12|609.72|611.89|609.49|0
1654016760000|2022-05-31 17:06:00|611.43|609.03|612.12|609.72|612.12|609.72|611.43|609.03|0
1654016770000|2022-05-31 17:06:10|611.89|609.49|611.43|609.03|611.89|609.49|611.43|609.03|0
1654016780000|2022-05-31 17:06:20|611.55|609.15|610.63|608.23|611.55|609.15|610.63|608.23|0
1654016790000|2022-05-31 17:06:30|610.74|608.34|609.13|606.73|610.74|608.34|609.13|606.73|0
1654016800000|2022-05-31 17:06:40|609.36|606.96|610.05|607.65|610.05|607.65|609.13|606.73|0
1654016810000|2022-05-31 17:06:50|609.59|607.19|609.36|606.96|609.59|607.19|609.36|606.96|0
1654016820000|2022-05-31 17:07:00|609.82|607.42|610.74|608.34|610.74|608.34|609.82|607.42|0
1654016830000|2022-05-31 17:07:10|610.28|607.88|610.74|608.34|610.74|608.34|610.28|607.88|0
1654016840000|2022-05-31 17:07:20|611.09|608.69|610.51|608.11|611.2|608.8|610.51|608.11|0
1654016850000|2022-05-31 17:07:30|610.05|607.65|607.76|605.36|610.05|607.65|607.76|605.36|0
1654016860000|2022-05-31 17:07:40|607.07|604.67|605.92|603.52|607.07|604.67|605.92|603.52|0
1654016870000|2022-05-31 17:07:50|606.61|604.21|607.3|604.9|607.3|604.9|606.61|604.21|0
1654016880000|2022-05-31 17:08:00|607.07|604.67|605.46|603.06|607.07|604.67|605.46|603.06|0
1654016890000|2022-05-31 17:08:10|605.69|603.29|606.04|603.64|606.04|603.64|605.69|603.29|0
1654016900000|2022-05-31 17:08:20|605.69|603.29|605.01|602.61|605.69|603.29|605.01|602.61|0
1654016910000|2022-05-31 17:08:30|604.78|602.38|604.78|602.38|605.01|602.61|604.78|602.38|0
1654016920000|2022-05-31 17:08:40|605.01|602.61|605.24|602.84|605.24|602.84|605.01|602.61|0
1654016930000|2022-05-31 17:08:50|605.58|603.18|605.69|603.29|605.69|603.29|605.24|602.84|0
1654016940000|2022-05-31 17:09:00|605.24|602.84|604.78|602.38|605.24|602.84|604.32|601.92|0
1654016950000|2022-05-31 17:09:10|605.01|602.61|604.78|602.38|605.01|602.61|604.78|602.38|0
1654016960000|2022-05-31 17:09:20|604.32|601.92|604.21|601.81|604.32|601.92|604.09|601.69|0
1654016970000|2022-05-31 17:09:30|604.32|601.92|604.78|602.38|605.01|602.61|604.32|601.92|0
1654016980000|2022-05-31 17:09:40|604.32|601.92|605.01|602.61|605.01|602.61|604.32|601.92|0
1654016990000|2022-05-31 17:09:50|604.78|602.38|605.46|603.06|605.46|603.06|604.78|602.38|0
1654017000000|2022-05-31 17:10:00|605.69|603.29|606.15|603.75|606.15|603.75|605.69|603.29|0
1654017010000|2022-05-31 17:10:10|605.92|603.52|606.84|604.44|606.84|604.44|605.92|603.52|0
1654017020000|2022-05-31 17:10:20|607.3|604.9|607.3|604.9|607.53|605.13|607.3|604.9|0
1654017030000|2022-05-31 17:10:30|607.76|605.36|608.67|606.27|608.67|606.27|607.76|605.36|0
1654017040000|2022-05-31 17:10:40|608.44|606.04|609.25|606.85|609.25|606.85|608.44|606.04|0
1654017050000|2022-05-31 17:10:50|608.9|606.5|609.13|606.73|609.36|606.96|608.9|606.5|0
1654017060000|2022-05-31 17:11:00|609.59|607.19|610.05|607.65|610.28|607.88|609.59|607.19|0
1654017070000|2022-05-31 17:11:10|610.51|608.11|608.9|606.5|610.51|608.11|608.9|606.5|0
1654017080000|2022-05-31 17:11:20|608.44|606.04|608.9|606.5|609.13|606.73|608.44|606.04|0
1654017090000|2022-05-31 17:11:30|608.67|606.27|608.21|605.81|608.67|606.27|608.21|605.81|0
1654017100000|2022-05-31 17:11:40|608.67|606.27|607.98|605.58|608.67|606.27|607.98|605.58|0
1654017110000|2022-05-31 17:11:50|608.44|606.04|607.75|605.35|608.44|606.04|607.75|605.35|0
1654017120000|2022-05-31 17:12:00|607.87|605.47|607.42|605.02|607.87|605.47|607.3|604.9|0
1654017130000|2022-05-31 17:12:10|607.53|605.13|607.53|605.13|607.53|605.13|607.07|604.67|0
1654017140000|2022-05-31 17:12:20|607.98|605.58|608.9|606.5|608.9|606.5|607.98|605.58|0
1654017150000|2022-05-31 17:12:30|609.59|607.19|608.9|606.5|609.59|607.19|608.9|606.5|0
1654017160000|2022-05-31 17:12:40|608.44|606.04|609.36|606.96|609.36|606.96|608.44|606.04|0
1654017170000|2022-05-31 17:12:50|609.82|607.42|609.36|606.96|609.82|607.42|609.13|606.73|0
1654017180000|2022-05-31 17:13:00|609.59|607.19|610.28|607.88|610.28|607.88|609.59|607.19|0
1654017190000|2022-05-31 17:13:10|610.51|608.11|610.97|608.57|610.97|608.57|610.51|608.11|0
1654017200000|2022-05-31 17:13:20|611.2|608.8|610.97|608.57|611.2|608.8|610.51|608.11|0
1654017210000|2022-05-31 17:13:30|610.74|608.34|611.2|608.8|611.2|608.8|610.28|607.88|0
1654017220000|2022-05-31 17:13:40|610.97|608.57|610.74|608.34|610.97|608.57|610.51|608.11|0
1654017230000|2022-05-31 17:13:50|610.05|607.65|610.51|608.11|610.51|608.11|610.05|607.65|0
1654017240000|2022-05-31 17:14:00|610.28|607.88|610.51|608.11|610.51|608.11|610.28|607.88|0
1654017250000|2022-05-31 17:14:10|610.97|608.57|610.63|608.23|610.97|608.57|610.63|608.23|0
1654017260000|2022-05-31 17:14:20|610.97|608.57|610.97|608.57|611.42|609.02|610.97|608.57|0
1654017280000|2022-05-31 17:14:40|611.2|608.8|610.97|608.57|611.2|608.8|610.97|608.57|0
1654017290000|2022-05-31 17:14:50|611.08|608.68|610.74|608.34|611.08|608.68|610.63|608.23|0
1654017300000|2022-05-31 17:15:00|610.51|608.11|611.65|609.25|611.65|609.25|610.51|608.11|0
1654017310000|2022-05-31 17:15:10|611.88|609.48|612.11|609.71|612.34|609.94|611.88|609.48|0
1654017320000|2022-05-31 17:15:20|611.88|609.48|612.57|610.17|612.57|610.17|611.88|609.48|0
1654017330000|2022-05-31 17:15:30|613.26|610.86|613.72|611.32|613.72|611.32|613.26|610.86|0
1654017340000|2022-05-31 17:15:40|613.49|611.09|612.8|610.4|613.49|611.09|612.8|610.4|0
1654017350000|2022-05-31 17:15:50|612.57|610.17|613.72|611.32|613.72|611.32|612.57|610.17|0
1654017360000|2022-05-31 17:16:00|614.87|612.47|615.1|612.7|615.79|613.39|614.87|612.47|0
1654017370000|2022-05-31 17:16:10|614.41|612.01|614.3|611.9|614.64|612.24|614.3|611.9|0
1654017380000|2022-05-31 17:16:20|613.95|611.55|616.02|613.62|616.02|613.62|613.95|611.55|0
1654017390000|2022-05-31 17:16:30|616.25|613.85|617.17|614.77|617.17|614.77|616.25|613.85|0
1654017400000|2022-05-31 17:16:40|617.4|615|616.25|613.85|617.4|615|616.25|613.85|0
1654017410000|2022-05-31 17:16:50|616.71|614.31|615.79|613.39|616.71|614.31|615.79|613.39|0
1654017420000|2022-05-31 17:17:00|615.33|612.93|616.25|613.85|616.25|613.85|615.33|612.93|0
1654017430000|2022-05-31 17:17:10|617.17|614.77|617.4|615|617.4|615|616.25|613.85|0
1654017440000|2022-05-31 17:17:20|617.17|614.77|617.4|615|617.4|615|616.71|614.31|0
1654017450000|2022-05-31 17:17:30|618.55|616.15|619.13|616.73|619.24|616.84|618.55|616.15|0
1654017460000|2022-05-31 17:17:40|619.01|616.61|619.01|616.61|619.01|616.61|618.55|616.15|0
1654017470000|2022-05-31 17:17:50|619.24|616.84|619.7|617.3|619.7|617.3|619.24|616.84|0
1654017480000|2022-05-31 17:18:00|620.17|617.77|619.01|616.61|620.17|617.77|619.01|616.61|0
1654017490000|2022-05-31 17:18:10|618.78|616.38|618.09|615.69|618.78|616.38|618.09|615.69|0
1654017500000|2022-05-31 17:18:20|617.98|615.58|618.09|615.69|618.09|615.69|617.86|615.46|0
1654017510000|2022-05-31 17:18:30|618.78|616.38|618.09|615.69|618.78|616.38|618.09|615.69|0
1654017520000|2022-05-31 17:18:40|617.63|615.23|619.01|616.61|619.01|616.61|617.63|615.23|0
1654017530000|2022-05-31 17:18:50|618.32|615.92|618.32|615.92|618.32|615.92|618.09|615.69|0
1654017540000|2022-05-31 17:19:00|618.55|616.15|618.32|615.92|618.55|616.15|618.09|615.69|0
1654017550000|2022-05-31 17:19:10|618.09|615.69|617.86|615.46|618.09|615.69|617.86|615.46|0
1654017560000|2022-05-31 17:19:20|617.75|615.35|617.17|614.77|618.32|615.92|617.17|614.77|0
1654017570000|2022-05-31 17:19:30|617.86|615.46|617.4|615|617.86|615.46|617.4|615|0
1654017580000|2022-05-31 17:19:40|617.75|615.35|617.63|615.23|617.86|615.46|617.63|615.23|0
1654017590000|2022-05-31 17:19:50|617.4|615|617.86|615.46|617.86|615.46|617.4|615|0
1654017600000|2022-05-31 17:20:00|617.17|614.77|617.17|614.77|617.29|614.89|616.71|614.31|0
1654017610000|2022-05-31 17:20:10|616.94|614.54|616.71|614.31|617.4|615|616.71|614.31|0
1654017620000|2022-05-31 17:20:20|617.17|614.77|617.17|614.77|617.17|614.77|617.17|614.77|0
1654017630000|2022-05-31 17:20:30|617.06|614.66|618.09|615.69|618.09|615.69|616.71|614.31|0
1654017640000|2022-05-31 17:20:40|618.32|615.92|618.32|615.92|618.32|615.92|618.09|615.69|0
1654017650000|2022-05-31 17:20:50|618.09|615.69|617.4|615|618.09|615.69|617.4|615|0
1654017660000|2022-05-31 17:21:00|617.52|615.12|618.09|615.69|618.09|615.69|617.52|615.12|0
1654017670000|2022-05-31 17:21:10|618.44|616.04|618.09|615.69|618.44|616.04|617.86|615.46|0
1654017680000|2022-05-31 17:21:20|617.86|615.46|617.17|614.77|617.86|615.46|617.17|614.77|0
1654017690000|2022-05-31 17:21:30|616.94|614.54|617.17|614.77|617.17|614.77|616.94|614.54|0
1654017700000|2022-05-31 17:21:40|617.4|615|616.94|614.54|617.52|615.12|616.94|614.54|0
1654017710000|2022-05-31 17:21:50|617.86|615.46|617.63|615.23|618.09|615.69|617.63|615.23|0
1654017720000|2022-05-31 17:22:00|618.09|615.69|617.86|615.46|618.09|615.69|617.63|615.23|0
1654017730000|2022-05-31 17:22:10|617.17|614.77|617.63|615.23|617.63|615.23|617.17|614.77|0
1654017740000|2022-05-31 17:22:20|617.4|615|618.09|615.69|618.09|615.69|617.4|615|0
1654017750000|2022-05-31 17:22:30|617.86|615.46|618.09|615.69|618.32|615.92|617.86|615.46|0
1654017760000|2022-05-31 17:22:40|617.86|615.46|619.24|616.84|619.24|616.84|617.86|615.46|0
1654017770000|2022-05-31 17:22:50|619.7|617.3|620.16|617.76|620.16|617.76|619.7|617.3|0
1654017780000|2022-05-31 17:23:00|619.7|617.3|619.7|617.3|619.7|617.3|619.47|617.07|0
1654017790000|2022-05-31 17:23:10|619.47|617.07|618.78|616.38|619.47|617.07|618.78|616.38|0
1654017800000|2022-05-31 17:23:20|618.67|616.27|618.09|615.69|618.67|616.27|618.09|615.69|0
1654017810000|2022-05-31 17:23:30|617.86|615.46|618.55|616.15|618.55|616.15|617.86|615.46|0
1654017820000|2022-05-31 17:23:40|619.01|616.61|619.24|616.84|619.24|616.84|619.01|616.61|0
1654017830000|2022-05-31 17:23:50|619.7|617.3|619.93|617.53|619.93|617.53|619.7|617.3|0
1654017840000|2022-05-31 17:24:00|620.4|618|619.7|617.3|620.63|618.23|619.7|617.3|0
1654017850000|2022-05-31 17:24:10|619.93|617.53|618.78|616.38|619.93|617.53|618.78|616.38|0
1654017860000|2022-05-31 17:24:20|619.01|616.61|619.01|616.61|619.01|616.61|618.78|616.38|0
1654017870000|2022-05-31 17:24:30|618.55|616.15|618.78|616.38|618.78|616.38|618.55|616.15|0
1654017880000|2022-05-31 17:24:40|618.09|615.69|618.78|616.38|618.78|616.38|618.09|615.69|0
1654017890000|2022-05-31 17:24:50|619.01|616.61|619.47|617.07|619.47|617.07|619.01|616.61|0
1654017900000|2022-05-31 17:25:00|619.93|617.53|619.47|617.07|619.93|617.53|619.47|617.07|0
1654017910000|2022-05-31 17:25:10|618.78|616.38|619.01|616.61|619.01|616.61|618.78|616.38|0
1654017920000|2022-05-31 17:25:20|618.78|616.38|618.32|615.92|618.78|616.38|617.86|615.46|0
1654017930000|2022-05-31 17:25:30|617.86|615.46|617.98|615.58|617.98|615.58|617.63|615.23|0
1654017940000|2022-05-31 17:25:40|617.63|615.23|618.09|615.69|618.32|615.92|617.63|615.23|0
1654017950000|2022-05-31 17:25:50|617.63|615.23|617.4|615|617.63|615.23|616.94|614.54|0
1654017960000|2022-05-31 17:26:00|617.63|615.23|616.94|614.54|617.63|615.23|616.94|614.54|0
1654017970000|2022-05-31 17:26:10|616.25|613.85|616.48|614.08|617.17|614.77|616.25|613.85|0
1654017980000|2022-05-31 17:26:20|616.25|613.85|617.86|615.46|617.86|615.46|616.25|613.85|0
1654017990000|2022-05-31 17:26:30|617.63|615.23|617.4|615|617.63|615.23|617.4|615|0
1654018000000|2022-05-31 17:26:40|617.17|614.77|617.86|615.46|617.86|615.46|617.17|614.77|0
1654018010000|2022-05-31 17:26:50|618.09|615.69|617.4|615|618.09|615.69|617.4|615|0
1654018020000|2022-05-31 17:27:00|617.17|614.77|617.52|615.12|617.86|615.46|617.17|614.77|0
1654018030000|2022-05-31 17:27:10|617.86|615.46|617.17|614.77|617.86|615.46|617.17|614.77|0
1654018040000|2022-05-31 17:27:20|617.4|615|617.17|614.77|617.63|615.23|616.71|614.31|0
1654018050000|2022-05-31 17:27:30|616.94|614.54|616.02|613.62|617.17|614.77|616.02|613.62|0
1654018060000|2022-05-31 17:27:40|616.71|614.31|616.25|613.85|616.71|614.31|616.02|613.62|0
1654018070000|2022-05-31 17:27:50|616.48|614.08|616.71|614.31|616.83|614.43|616.48|614.08|0
1654018080000|2022-05-31 17:28:00|617.4|615|618.32|615.92|618.32|615.92|617.4|615|0
1654018090000|2022-05-31 17:28:10|617.86|615.46|618.55|616.15|618.55|616.15|617.86|615.46|0
1654018100000|2022-05-31 17:28:20|619.01|616.61|619.59|617.19|619.59|617.19|619.01|616.61|0
1654018110000|2022-05-31 17:28:30|619.47|617.07|619.93|617.53|619.93|617.53|619.24|616.84|0
1654018120000|2022-05-31 17:28:40|619.82|617.42|620.28|617.88|620.28|617.88|619.7|617.3|0
1654018130000|2022-05-31 17:28:50|620.86|618.46|621.55|619.15|621.78|619.38|620.86|618.46|0
1654018140000|2022-05-31 17:29:00|622.01|619.61|621.32|618.92|622.01|619.61|621.32|618.92|0
1654018150000|2022-05-31 17:29:10|621.55|619.15|622.24|619.84|622.24|619.84|621.55|619.15|0
1654018160000|2022-05-31 17:29:20|622.01|619.61|621.55|619.15|622.24|619.84|621.55|619.15|0
1654018170000|2022-05-31 17:29:30|621.32|618.92|620.62|618.22|621.78|619.38|620.62|618.22|0
1654018180000|2022-05-31 17:29:40|620.16|617.76|619.93|617.53|620.16|617.76|619.93|617.53|0
1654018190000|2022-05-31 17:29:50|619.24|616.84|619.01|616.61|619.24|616.84|618.32|615.92|0
1654018200000|2022-05-31 17:30:00|619.47|617.07|619.01|616.61|620.16|617.76|619.01|616.61|0
1654018210000|2022-05-31 17:30:10|618.78|616.38|618.32|615.92|618.78|616.38|618.09|615.69|0
1654018220000|2022-05-31 17:30:20|618.78|616.38|618.78|616.38|619.01|616.61|618.55|616.15|0
1654018230000|2022-05-31 17:30:30|618.55|616.15|618.78|616.38|618.78|616.38|618.44|616.04|0
1654018240000|2022-05-31 17:30:40|619.01|616.61|617.86|615.46|619.01|616.61|617.86|615.46|0
1654018250000|2022-05-31 17:30:50|618.32|615.92|618.32|615.92|618.32|615.92|618.09|615.69|0
1654018260000|2022-05-31 17:31:00|618.55|616.15|618.78|616.38|619.01|616.61|618.55|616.15|0
1654018270000|2022-05-31 17:31:10|619.24|616.84|619.93|617.53|620.05|617.65|619.24|616.84|0
1654018280000|2022-05-31 17:31:20|619.7|617.3|618.44|616.04|619.7|617.3|618.32|615.92|0
1654018290000|2022-05-31 17:31:30|618.55|616.15|619.01|616.61|619.24|616.84|618.55|616.15|0
1654018300000|2022-05-31 17:31:40|618.78|616.38|619.01|616.61|619.24|616.84|618.78|616.38|0
1654018310000|2022-05-31 17:31:50|619.24|616.84|619.47|617.07|619.93|617.53|619.24|616.84|0
1654018320000|2022-05-31 17:32:00|619.01|616.61|619.7|617.3|619.93|617.53|619.01|616.61|0
1654018330000|2022-05-31 17:32:10|619.93|617.53|619.24|616.84|619.93|617.53|619.24|616.84|0
1654018340000|2022-05-31 17:32:20|619.47|617.07|619.7|617.3|619.7|617.3|619.36|616.96|0
1654018350000|2022-05-31 17:32:30|619.47|617.07|618.78|616.38|619.47|617.07|618.78|616.38|0
1654018360000|2022-05-31 17:32:40|619.01|616.61|618.55|616.15|619.24|616.84|618.55|616.15|0
1654018370000|2022-05-31 17:32:50|619.01|616.61|618.55|616.15|619.01|616.61|618.55|616.15|0
1654018380000|2022-05-31 17:33:00|618.32|615.92|617.4|615|618.78|616.38|617.4|615|0
1654018390000|2022-05-31 17:33:10|615.56|613.16|615.56|613.16|615.56|613.16|614.99|612.59|0
1654018400000|2022-05-31 17:33:20|615.79|613.39|615.33|612.93|615.79|613.39|615.33|612.93|0
1654018410000|2022-05-31 17:33:30|615.1|612.7|614.64|612.24|615.33|612.93|614.64|612.24|0
1654018420000|2022-05-31 17:33:40|615.1|612.7|615.1|612.7|615.33|612.93|615.1|612.7|0
1654018430000|2022-05-31 17:33:50|614.64|612.24|616.02|613.62|616.25|613.85|614.64|612.24|0
1654018440000|2022-05-31 17:34:00|614.41|612.01|613.95|611.55|614.41|612.01|613.95|611.55|0
1654018450000|2022-05-31 17:34:10|614.41|612.01|613.95|611.55|614.41|612.01|613.95|611.55|0
1654018460000|2022-05-31 17:34:20|614.87|612.47|615.1|612.7|615.1|612.7|614.87|612.47|0
1654018470000|2022-05-31 17:34:30|614.41|612.01|614.18|611.78|614.41|612.01|613.95|611.55|0
1654018480000|2022-05-31 17:34:40|613.49|611.09|612.34|609.94|613.72|611.32|612.34|609.94|0
1654018490000|2022-05-31 17:34:50|612.11|609.71|610.27|607.87|612.11|609.71|610.27|607.87|0
1654018500000|2022-05-31 17:35:00|610.5|608.1|611.19|608.79|611.88|609.48|610.5|608.1|0
1654018510000|2022-05-31 17:35:10|610.96|608.56|610.04|607.64|610.96|608.56|610.04|607.64|0
1654018520000|2022-05-31 17:35:20|610.27|607.87|610.27|607.87|611.19|608.79|610.27|607.87|0
1654018530000|2022-05-31 17:35:30|610.04|607.64|609.81|607.41|610.04|607.64|609.81|607.41|0
1654018540000|2022-05-31 17:35:40|610.04|607.64|609.36|606.96|610.04|607.64|609.25|606.85|0
1654018550000|2022-05-31 17:35:50|609.13|606.73|609.13|606.73|609.13|606.73|608.44|606.04|0
1654018560000|2022-05-31 17:36:00|609.02|606.62|609.02|606.62|609.13|606.73|609.02|606.62|0
1654018570000|2022-05-31 17:36:10|608.9|606.5|609.81|607.41|609.81|607.41|608.21|605.81|0
1654018580000|2022-05-31 17:36:20|609.36|606.96|609.81|607.41|609.81|607.41|609.36|606.96|0
1654018590000|2022-05-31 17:36:30|609.58|607.18|609.36|606.96|609.58|607.18|609.13|606.73|0
1654018600000|2022-05-31 17:36:40|609.81|607.41|609.58|607.18|609.81|607.41|609.58|607.18|0
1654018610000|2022-05-31 17:36:50|609.13|606.73|609.13|606.73|609.13|606.73|609.13|606.73|0
1654018620000|2022-05-31 17:37:00|607.98|605.58|609.36|606.96|609.36|606.96|607.98|605.58|0
1654018630000|2022-05-31 17:37:10|609.58|607.18|610.5|608.1|610.73|608.33|609.58|607.18|0
1654018640000|2022-05-31 17:37:20|610.73|608.33|611.19|608.79|611.19|608.79|610.73|608.33|0
1654018650000|2022-05-31 17:37:30|610.96|608.56|610.73|608.33|610.96|608.56|610.73|608.33|0
1654018660000|2022-05-31 17:37:40|610.39|607.99|610.96|608.56|610.96|608.56|609.81|607.41|0
1654018670000|2022-05-31 17:37:50|611.08|608.68|611.65|609.25|611.65|609.25|611.08|608.68|0
1654018680000|2022-05-31 17:38:00|611.42|609.02|613.49|611.09|613.49|611.09|611.42|609.02|0
1654018690000|2022-05-31 17:38:10|613.72|611.32|614.18|611.78|614.64|612.24|613.72|611.32|0
1654018700000|2022-05-31 17:38:20|614.87|612.47|614.18|611.78|614.87|612.47|614.18|611.78|0
1654018710000|2022-05-31 17:38:30|614.87|612.47|614.18|611.78|614.87|612.47|614.18|611.78|0
1654018720000|2022-05-31 17:38:40|613.95|611.55|613.26|610.86|613.95|611.55|613.26|610.86|0
1654018730000|2022-05-31 17:38:50|613.95|611.55|613.03|610.63|613.95|611.55|613.03|610.63|0
1654018740000|2022-05-31 17:39:00|613.72|611.32|614.18|611.78|614.18|611.78|613.61|611.21|0
1654018750000|2022-05-31 17:39:10|613.95|611.55|612.92|610.52|614.41|612.01|612.92|610.52|0
1654018760000|2022-05-31 17:39:20|613.26|610.86|613.26|610.86|613.26|610.86|612.69|610.29|0
1654018770000|2022-05-31 17:39:30|612.57|610.17|612.8|610.4|613.03|610.63|612.57|610.17|0
1654018780000|2022-05-31 17:39:40|612.57|610.17|612.8|610.4|613.03|610.63|612.57|610.17|0
1654018790000|2022-05-31 17:39:50|613.03|610.63|612.69|610.29|613.26|610.86|612.69|610.29|0
1654018800000|2022-05-31 17:40:00|612.34|609.94|612.8|610.4|612.8|610.4|612.34|609.94|0
1654018810000|2022-05-31 17:40:10|613.03|610.63|613.72|611.32|613.72|611.32|613.03|610.63|0
1654018820000|2022-05-31 17:40:20|613.03|610.63|612.8|610.4|613.03|610.63|612.57|610.17|0
1654018830000|2022-05-31 17:40:30|613.03|610.63|613.03|610.63|613.26|610.86|612.8|610.4|0
1654018840000|2022-05-31 17:40:40|612.57|610.17|612.34|609.94|612.57|610.17|612.34|609.94|0
1654018850000|2022-05-31 17:40:50|612|609.6|611.65|609.25|612.11|609.71|611.65|609.25|0
1654018860000|2022-05-31 17:41:00|610.96|608.56|610.27|607.87|610.96|608.56|610.27|607.87|0
1654018870000|2022-05-31 17:41:10|610.04|607.64|609.35|606.95|610.5|608.1|609.35|606.95|0
1654018880000|2022-05-31 17:41:20|609.58|607.18|609.81|607.41|610.04|607.64|609.58|607.18|0
1654018890000|2022-05-31 17:41:30|609.93|607.53|610.04|607.64|610.27|607.87|609.93|607.53|0
1654018900000|2022-05-31 17:41:40|610.27|607.87|611.19|608.79|611.19|608.79|610.27|607.87|0
1654018910000|2022-05-31 17:41:50|611.42|609.02|611.88|609.48|612.11|609.71|611.42|609.02|0
1654018920000|2022-05-31 17:42:00|612.11|609.71|610.96|608.56|612.23|609.83|610.96|608.56|0
1654018930000|2022-05-31 17:42:10|610.85|608.45|611.08|608.68|611.08|608.68|610.27|607.87|0
1654018940000|2022-05-31 17:42:20|610.96|608.56|610.04|607.64|610.96|608.56|609.81|607.41|0
1654018950000|2022-05-31 17:42:30|609.58|607.18|610.96|608.56|610.96|608.56|609.58|607.18|0
1654018960000|2022-05-31 17:42:40|610.73|608.33|611.42|609.02|611.42|609.02|610.73|608.33|0
1654018970000|2022-05-31 17:42:50|611.65|609.25|611.65|609.25|612.57|610.17|611.65|609.25|0
1654018980000|2022-05-31 17:43:00|611.19|608.79|610.27|607.87|611.19|608.79|610.16|607.76|0
1654018990000|2022-05-31 17:43:10|610.5|608.1|610.04|607.64|610.5|608.1|610.04|607.64|0
1654019000000|2022-05-31 17:43:20|609.81|607.41|609.81|607.41|609.81|607.41|609.81|607.41|0
1654019010000|2022-05-31 17:43:30|609.93|607.53|609.81|607.41|610.04|607.64|609.81|607.41|0
1654019020000|2022-05-31 17:43:40|609.35|606.95|608.67|606.27|609.35|606.95|608.67|606.27|0
1654019030000|2022-05-31 17:43:50|609.35|606.95|610.04|607.64|610.04|607.64|609.35|606.95|0
1654019040000|2022-05-31 17:44:00|610.27|607.87|609.12|606.72|610.27|607.87|609.12|606.72|0
1654019050000|2022-05-31 17:44:10|608.67|606.27|608.44|606.04|608.67|606.27|608.44|606.04|0
1654019060000|2022-05-31 17:44:20|608.67|606.27|607.98|605.58|608.67|606.27|607.98|605.58|0
1654019070000|2022-05-31 17:44:30|608.33|605.93|608.21|605.81|608.44|606.04|608.21|605.81|0
1654019080000|2022-05-31 17:44:40|607.98|605.58|608.21|605.81|608.21|605.81|607.98|605.58|0
1654019090000|2022-05-31 17:44:50|608.44|606.04|607.98|605.58|608.44|606.04|607.98|605.58|0
1654019100000|2022-05-31 17:45:00|608.21|605.81|607.52|605.12|608.21|605.81|607.52|605.12|0
1654019110000|2022-05-31 17:45:10|608.21|605.81|608.21|605.81|608.21|605.81|607.98|605.58|0
1654019120000|2022-05-31 17:45:20|608.44|606.04|609.12|606.72|609.12|606.72|608.44|606.04|0
1654019130000|2022-05-31 17:45:30|609.58|607.18|609.81|607.41|610.04|607.64|609.58|607.18|0
1654019140000|2022-05-31 17:45:40|609.93|607.53|609.81|607.41|609.93|607.53|609.12|606.72|0
1654019150000|2022-05-31 17:45:50|609.24|606.84|609.24|606.84|609.93|607.53|609.24|606.84|0
1654019160000|2022-05-31 17:46:00|609.12|606.72|609.81|607.41|610.27|607.87|609.12|606.72|0
1654019170000|2022-05-31 17:46:10|610.04|607.64|610.73|608.33|610.73|608.33|610.04|607.64|0
1654019180000|2022-05-31 17:46:20|610.27|607.87|610.27|607.87|610.73|608.33|609.93|607.53|0
1654019190000|2022-05-31 17:46:30|610.04|607.64|609.35|606.95|610.04|607.64|609.12|606.72|0
1654019200000|2022-05-31 17:46:40|609.81|607.41|609.12|606.72|609.81|607.41|609.12|606.72|0
1654019210000|2022-05-31 17:46:50|609.58|607.18|608.67|606.27|609.58|607.18|608.44|606.04|0
1654019220000|2022-05-31 17:47:00|608.44|606.04|608.33|605.93|608.67|606.27|608.33|605.93|0
1654019230000|2022-05-31 17:47:10|608.21|605.81|607.06|604.66|608.21|605.81|606.83|604.43|0
1654019240000|2022-05-31 17:47:20|606.6|604.2|607.29|604.89|607.29|604.89|606.6|604.2|0
1654019250000|2022-05-31 17:47:30|607.75|605.35|607.98|605.58|608.67|606.27|607.75|605.35|0
1654019260000|2022-05-31 17:47:40|607.75|605.35|608.44|606.04|608.44|606.04|607.75|605.35|0
1654019270000|2022-05-31 17:47:50|608.21|605.81|608.89|606.49|608.89|606.49|608.21|605.81|0
1654019280000|2022-05-31 17:48:00|609.35|606.95|610.04|607.64|610.04|607.64|609.35|606.95|0
1654019290000|2022-05-31 17:48:10|609.35|606.95|610.96|608.56|610.96|608.56|609.35|606.95|0
1654019300000|2022-05-31 17:48:20|610.62|608.22|611.19|608.79|611.42|609.02|610.62|608.22|0
1654019310000|2022-05-31 17:48:30|611.42|609.02|612.11|609.71|612.11|609.71|611.19|608.79|0
1654019320000|2022-05-31 17:48:40|611.88|609.48|611.65|609.25|611.88|609.48|611.42|609.02|0
1654019330000|2022-05-31 17:48:50|611.19|608.79|609.93|607.53|611.19|608.79|609.93|607.53|0
1654019340000|2022-05-31 17:49:00|609.35|606.95|609.58|607.18|609.58|607.18|609.35|606.95|0
1654019350000|2022-05-31 17:49:10|609.12|606.72|608.89|606.49|609.12|606.72|608.89|606.49|0
1654019360000|2022-05-31 17:49:20|609.12|606.72|609.35|606.95|609.35|606.95|608.89|606.49|0
1654019370000|2022-05-31 17:49:30|609.12|606.72|609.58|607.18|609.58|607.18|609.12|606.72|0
1654019380000|2022-05-31 17:49:40|609.35|606.95|609.58|607.18|609.58|607.18|609.35|606.95|0
1654019390000|2022-05-31 17:49:50|609.81|607.41|610.04|607.64|610.27|607.87|609.81|607.41|0
1654019400000|2022-05-31 17:50:00|609.81|607.41|609.81|607.41|610.5|608.1|609.81|607.41|0
1654019410000|2022-05-31 17:50:10|610.27|607.87|610.73|608.33|610.73|608.33|610.27|607.87|0
1654019420000|2022-05-31 17:50:20|610.5|608.1|610.27|607.87|610.73|608.33|610.27|607.87|0
1654019430000|2022-05-31 17:50:30|610.04|607.64|608.44|606.04|610.04|607.64|608.44|606.04|0
1654019440000|2022-05-31 17:50:40|608.21|605.81|607.98|605.58|608.44|606.04|607.98|605.58|0
1654019450000|2022-05-31 17:50:50|607.06|604.66|607.06|604.66|607.98|605.58|607.06|604.66|0
1654019460000|2022-05-31 17:51:00|606.83|604.43|607.29|604.89|607.75|605.35|606.83|604.43|0
1654019470000|2022-05-31 17:51:10|606.6|604.2|607.06|604.66|607.06|604.66|606.6|604.2|0
1654019480000|2022-05-31 17:51:20|607.41|605.01|606.6|604.2|607.41|605.01|606.6|604.2|0
1654019490000|2022-05-31 17:51:30|606.49|604.09|605.69|603.29|606.49|604.09|605.69|603.29|0
1654019500000|2022-05-31 17:51:40|605.8|603.4|605.58|603.18|605.91|603.51|605.23|602.83|0
1654019510000|2022-05-31 17:51:50|605.46|603.06|605.23|602.83|605.69|603.29|605.23|602.83|0
1654019520000|2022-05-31 17:52:00|605.46|603.06|605.46|603.06|605.69|603.29|605.35|602.95|0
1654019530000|2022-05-31 17:52:10|605.69|603.29|605.91|603.51|605.91|603.51|605.46|603.06|0
1654019540000|2022-05-31 17:52:20|605.69|603.29|604.77|602.37|605.69|603.29|604.77|602.37|0
1654019550000|2022-05-31 17:52:30|604.54|602.14|605|602.6|605|602.6|603.63|601.23|0
1654019560000|2022-05-31 17:52:40|604.77|602.37|604.54|602.14|605.23|602.83|604.54|602.14|0
1654019570000|2022-05-31 17:52:50|603.85|601.45|603.17|600.77|603.85|601.45|603.17|600.77|0
1654019580000|2022-05-31 17:53:00|602.71|600.31|602.71|600.31|602.83|600.43|602.71|600.31|0
1654019590000|2022-05-31 17:53:10|603.17|600.77|602.48|600.08|603.17|600.77|602.48|600.08|0
1654019600000|2022-05-31 17:53:20|602.71|600.31|602.71|600.31|602.71|600.31|602.48|600.08|0
1654019610000|2022-05-31 17:53:30|602.48|600.08|602.48|600.08|602.71|600.31|602.48|600.08|0
1654019620000|2022-05-31 17:53:40|602.25|599.85|601.8|599.4|602.25|599.85|601.8|599.4|0
1654019630000|2022-05-31 17:53:50|601.57|599.17|601.11|598.71|601.57|599.17|601.11|598.71|0
1654019640000|2022-05-31 17:54:00|601.34|598.94|601.8|599.4|601.8|599.4|601.34|598.94|0
1654019650000|2022-05-31 17:54:10|602.02|599.62|602.48|600.08|602.48|600.08|602.02|599.62|0
1654019660000|2022-05-31 17:54:20|602.25|599.85|603.29|600.89|603.29|600.89|602.25|599.85|0
1654019670000|2022-05-31 17:54:30|603.17|600.77|603.4|601|603.4|601|602.94|600.54|0
1654019680000|2022-05-31 17:54:40|603.17|600.77|603.17|600.77|603.17|600.77|602.94|600.54|0
1654019690000|2022-05-31 17:54:50|603.4|601|603.85|601.45|603.85|601.45|603.4|601|0
1654019700000|2022-05-31 17:55:00|603.4|601|603.85|601.45|603.85|601.45|603.4|601|0
1654019710000|2022-05-31 17:55:10|604.08|601.68|602.25|599.85|604.08|601.68|602.25|599.85|0
1654019720000|2022-05-31 17:55:20|601.8|599.4|602.25|599.85|602.25|599.85|601.8|599.4|0
1654019730000|2022-05-31 17:55:30|601.8|599.4|602.02|599.62|602.02|599.62|601.57|599.17|0
1654019740000|2022-05-31 17:55:40|601.57|599.17|601.34|598.94|601.8|599.4|601.34|598.94|0
1654019750000|2022-05-31 17:55:50|601.11|598.71|600.65|598.25|601.11|598.71|600.2|597.8|0
1654019760000|2022-05-31 17:56:00|599.97|597.57|600.2|597.8|600.2|597.8|599.97|597.57|0
1654019770000|2022-05-31 17:56:10|599.97|597.57|599.05|596.65|599.97|597.57|599.05|596.65|0
1654019780000|2022-05-31 17:56:20|598.83|596.43|599.05|596.65|599.51|597.11|598.83|596.43|0
1654019790000|2022-05-31 17:56:30|599.51|597.11|599.28|596.88|599.74|597.34|599.28|596.88|0
1654019800000|2022-05-31 17:56:40|599.51|597.11|599.74|597.34|599.74|597.34|599.51|597.11|0
1654019810000|2022-05-31 17:56:50|599.51|597.11|599.97|597.57|599.97|597.57|599.51|597.11|0
1654019820000|2022-05-31 17:57:00|599.51|597.11|600.88|598.48|600.88|598.48|599.51|597.11|0
1654019830000|2022-05-31 17:57:10|601.11|598.71|602.02|599.62|602.02|599.62|601.11|598.71|0
1654019840000|2022-05-31 17:57:20|602.25|599.85|601.8|599.4|602.25|599.85|601.8|599.4|0
1654019850000|2022-05-31 17:57:30|602.25|599.85|602.25|599.85|602.6|600.2|602.25|599.85|0
1654019860000|2022-05-31 17:57:40|602.02|599.62|602.25|599.85|602.25|599.85|602.02|599.62|0
1654019870000|2022-05-31 17:57:50|602.48|600.08|602.94|600.54|602.94|600.54|602.25|599.85|0
1654019880000|2022-05-31 17:58:00|602.71|600.31|602.02|599.62|602.71|600.31|602.02|599.62|0
1654019890000|2022-05-31 17:58:10|602.25|599.85|601.34|598.94|602.25|599.85|601.34|598.94|0
1654019900000|2022-05-31 17:58:20|601.23|598.83|600.88|598.48|601.34|598.94|600.88|598.48|0
1654019910000|2022-05-31 17:58:30|601.34|598.94|601.34|598.94|601.8|599.4|601.34|598.94|0
1654019920000|2022-05-31 17:58:40|600.88|598.48|600.42|598.02|600.88|598.48|600.42|598.02|0
1654019930000|2022-05-31 17:58:50|600.2|597.8|600.2|597.8|600.2|597.8|600.2|597.8|0
1654019940000|2022-05-31 17:59:00|600.31|597.91|599.51|597.11|600.31|597.91|599.51|597.11|0
1654019950000|2022-05-31 17:59:10|599.74|597.34|599.97|597.57|599.97|597.57|599.51|597.11|0
1654019960000|2022-05-31 17:59:20|599.74|597.34|598.37|595.97|599.74|597.34|598.37|595.97|0
1654019970000|2022-05-31 17:59:30|598.14|595.74|598.14|595.74|598.37|595.97|598.14|595.74|0
1654019980000|2022-05-31 17:59:40|597.69|595.29|597.91|595.51|597.91|595.51|597.69|595.29|0
1654019990000|2022-05-31 17:59:50|597.69|595.29|597.91|595.51|597.91|595.51|597.69|595.29|0
1654020000000|2022-05-31 18:00:00|599.05|596.65|602.02|599.62|602.02|599.62|598.6|596.2|0
1654020010000|2022-05-31 18:00:10|601.79|599.39|600.65|598.25|602.02|599.62|600.65|598.25|0
1654020020000|2022-05-31 18:00:20|600.2|597.8|599.74|597.34|601.79|599.39|599.74|597.34|0
1654020030000|2022-05-31 18:00:30|599.97|597.57|600.2|597.8|600.65|598.25|599.97|597.57|0
1654020040000|2022-05-31 18:00:40|599.97|597.57|600.2|597.8|600.42|598.02|599.97|597.57|0
1654020050000|2022-05-31 18:00:50|599.97|597.57|599.97|597.57|599.97|597.57|599.51|597.11|0
1654020060000|2022-05-31 18:01:00|599.51|597.11|599.97|597.57|599.97|597.57|599.28|596.88|0
1654020070000|2022-05-31 18:01:10|599.05|596.65|597.91|595.51|599.05|596.65|597.91|595.51|0
1654020080000|2022-05-31 18:01:20|598.37|595.97|598.03|595.63|598.83|596.43|598.03|595.63|0
1654020090000|2022-05-31 18:01:30|598.37|595.97|598.14|595.74|598.37|595.97|598.14|595.74|0
1654020100000|2022-05-31 18:01:40|597.68|595.28|598.14|595.74|598.37|595.97|597.68|595.28|0
1654020110000|2022-05-31 18:01:50|597.91|595.51|597.23|594.83|597.91|595.51|596.77|594.37|0
1654020120000|2022-05-31 18:02:00|597.46|595.06|598.37|595.97|598.37|595.97|597.46|595.06|0
1654020130000|2022-05-31 18:02:10|598.6|596.2|597.46|595.06|598.6|596.2|597.46|595.06|0
1654020140000|2022-05-31 18:02:20|597.68|595.28|597.23|594.83|597.68|595.28|597|594.6|0
1654020150000|2022-05-31 18:02:30|597|594.6|596.77|594.37|597|594.6|596.77|594.37|0
1654020160000|2022-05-31 18:02:40|596.54|594.14|596.77|594.37|597|594.6|596.54|594.14|0
1654020170000|2022-05-31 18:02:50|597|594.6|597.68|595.28|597.68|595.28|597|594.6|0
1654020180000|2022-05-31 18:03:00|597.46|595.06|599.28|596.88|599.28|596.88|597.46|595.06|0
1654020190000|2022-05-31 18:03:10|599.51|597.11|599.28|596.88|599.63|597.23|599.05|596.65|0
1654020200000|2022-05-31 18:03:20|599.63|597.23|599.51|597.11|599.74|597.34|599.28|596.88|0
1654020210000|2022-05-31 18:03:30|599.74|597.34|600.2|597.8|600.42|598.02|599.74|597.34|0
1654020220000|2022-05-31 18:03:40|600.65|598.25|600.42|598.02|600.65|598.25|600.2|597.8|0
1654020230000|2022-05-31 18:03:50|600.65|598.25|600.77|598.37|600.77|598.37|600.65|598.25|0
1654020240000|2022-05-31 18:04:00|601.79|599.39|601.79|599.39|601.79|599.39|601.34|598.94|0
1654020250000|2022-05-31 18:04:10|600.77|598.37|600.88|598.48|600.88|598.48|600.42|598.02|0
1654020260000|2022-05-31 18:04:20|601.11|598.71|601.34|598.94|601.57|599.17|601.11|598.71|0
1654020270000|2022-05-31 18:04:30|600.65|598.25|601.34|598.94|601.57|599.17|600.65|598.25|0
1654020280000|2022-05-31 18:04:40|601.11|598.71|600.88|598.48|601.57|599.17|600.88|598.48|0
1654020290000|2022-05-31 18:04:50|600.65|598.25|602.02|599.62|602.02|599.62|600.65|598.25|0
1654020300000|2022-05-31 18:05:00|602.6|600.2|603.62|601.22|603.62|601.22|602.6|600.2|0
1654020310000|2022-05-31 18:05:10|602.94|600.54|603.85|601.45|603.85|601.45|602.94|600.54|0
1654020320000|2022-05-31 18:05:20|603.17|600.77|603.17|600.77|603.17|600.77|603.17|600.77|0
1654020330000|2022-05-31 18:05:30|602.94|600.54|604.08|601.68|604.08|601.68|602.94|600.54|0
1654020340000|2022-05-31 18:05:40|604.31|601.91|604.77|602.37|605.22|602.82|604.31|601.91|0
1654020350000|2022-05-31 18:05:50|604.31|601.91|603.62|601.22|604.31|601.91|603.62|601.22|0
1654020360000|2022-05-31 18:06:00|603.39|600.99|602.71|600.31|603.39|600.99|602.02|599.62|0
1654020370000|2022-05-31 18:06:10|602.48|600.08|602.48|600.08|603.17|600.77|602.25|599.85|0
1654020380000|2022-05-31 18:06:20|602.94|600.54|602.71|600.31|602.94|600.54|602.25|599.85|0
1654020390000|2022-05-31 18:06:30|602.48|600.08|603.39|600.99|603.39|600.99|602.48|600.08|0
1654020400000|2022-05-31 18:06:40|603.62|601.22|602.71|600.31|603.62|601.22|602.71|600.31|0
1654020410000|2022-05-31 18:06:50|602.48|600.08|603.39|600.99|603.39|600.99|602.48|600.08|0
1654020420000|2022-05-31 18:07:00|603.85|601.45|603.85|601.45|603.85|601.45|603.62|601.22|0
1654020430000|2022-05-31 18:07:10|603.62|601.22|604.77|602.37|604.77|602.37|603.62|601.22|0
1654020440000|2022-05-31 18:07:20|605|602.6|604.54|602.14|605|602.6|604.54|602.14|0
1654020450000|2022-05-31 18:07:30|603.62|601.22|603.62|601.22|603.62|601.22|603.17|600.77|0
1654020460000|2022-05-31 18:07:40|603.39|600.99|603.17|600.77|603.62|601.22|603.17|600.77|0
1654020470000|2022-05-31 18:07:50|602.94|600.54|602.94|600.54|602.94|600.54|602.94|600.54|0
1654020480000|2022-05-31 18:08:00|602.71|600.31|603.62|601.22|603.62|601.22|602.71|600.31|0
1654020490000|2022-05-31 18:08:10|604.08|601.68|604.77|602.37|604.77|602.37|604.08|601.68|0
1654020500000|2022-05-31 18:08:20|605.22|602.82|605|602.6|605.22|602.82|605|602.6|0
1654020510000|2022-05-31 18:08:30|604.54|602.14|603.39|600.99|604.54|602.14|603.39|600.99|0
1654020520000|2022-05-31 18:08:40|603.62|601.22|603.17|600.77|603.62|601.22|603.17|600.77|0
1654020530000|2022-05-31 18:08:50|603.39|600.99|602.94|600.54|603.39|600.99|602.71|600.31|0
1654020540000|2022-05-31 18:09:00|603.16|600.76|602.02|599.62|603.16|600.76|602.02|599.62|0
1654020550000|2022-05-31 18:09:10|602.25|599.85|601.79|599.39|602.25|599.85|601.79|599.39|0
1654020560000|2022-05-31 18:09:20|601.56|599.16|600.77|598.37|601.79|599.39|600.77|598.37|0
1654020570000|2022-05-31 18:09:30|600.54|598.14|600.65|598.25|600.65|598.25|600.54|598.14|0
1654020580000|2022-05-31 18:09:40|600.77|598.37|600.42|598.02|600.77|598.37|600.42|598.02|0
1654020590000|2022-05-31 18:09:50|600.65|598.25|600.88|598.48|600.88|598.48|600.65|598.25|0
1654020600000|2022-05-31 18:10:00|601.34|598.94|599.74|597.34|601.34|598.94|599.74|597.34|0
1654020610000|2022-05-31 18:10:10|599.28|596.88|599.28|596.88|599.74|597.34|599.28|596.88|0
1654020620000|2022-05-31 18:10:20|600.42|598.02|601|598.6|601|598.6|600.42|598.02|0
1654020630000|2022-05-31 18:10:30|601.11|598.71|601.79|599.39|601.79|599.39|601.11|598.71|0
1654020640000|2022-05-31 18:10:40|601.56|599.16|600.65|598.25|601.56|599.16|600.65|598.25|0
1654020650000|2022-05-31 18:10:50|600.42|598.02|601.56|599.16|601.56|599.16|600.42|598.02|0
1654020660000|2022-05-31 18:11:00|601.11|598.71|600.65|598.25|601.11|598.71|600.65|598.25|0
1654020670000|2022-05-31 18:11:10|599.97|597.57|599.97|597.57|600.19|597.79|599.97|597.57|0
1654020680000|2022-05-31 18:11:20|601.11|598.71|601.56|599.16|602.48|600.08|601.11|598.71|0
1654020690000|2022-05-31 18:11:30|601.79|599.39|601.34|598.94|601.79|599.39|601.34|598.94|0
1654020700000|2022-05-31 18:11:40|600.88|598.48|601.11|598.71|601.34|598.94|600.88|598.48|0
1654020710000|2022-05-31 18:11:50|600.88|598.48|602.02|599.62|602.02|599.62|600.88|598.48|0
1654020720000|2022-05-31 18:12:00|602.25|599.85|601.79|599.39|602.25|599.85|601.79|599.39|0
1654020730000|2022-05-31 18:12:10|602.02|599.62|601.11|598.71|602.02|599.62|601.11|598.71|0
1654020740000|2022-05-31 18:12:20|600.88|598.48|601.34|598.94|601.34|598.94|600.88|598.48|0
1654020750000|2022-05-31 18:12:30|601.56|599.16|602.71|600.31|602.71|600.31|601.56|599.16|0
1654020760000|2022-05-31 18:12:40|602.48|600.08|602.48|600.08|602.48|600.08|602.02|599.62|0
1654020770000|2022-05-31 18:12:50|602.25|599.85|600.77|598.37|602.25|599.85|600.77|598.37|0
1654020780000|2022-05-31 18:13:00|600.65|598.25|601.45|599.05|601.56|599.16|600.65|598.25|0
1654020790000|2022-05-31 18:13:10|601.79|599.39|602.02|599.62|602.02|599.62|601.56|599.16|0
1654020800000|2022-05-31 18:13:20|602.48|600.08|603.39|600.99|603.39|600.99|602.48|600.08|0
1654020810000|2022-05-31 18:13:30|603.16|600.76|602.94|600.54|603.16|600.76|602.94|600.54|0
1654020820000|2022-05-31 18:13:40|602.71|600.31|602.71|600.31|602.71|600.31|602.48|600.08|0
1654020830000|2022-05-31 18:13:50|602.94|600.54|602.71|600.31|602.94|600.54|602.48|600.08|0
1654020840000|2022-05-31 18:14:00|602.83|600.43|603.39|600.99|603.39|600.99|602.02|599.62|0
1654020850000|2022-05-31 18:14:10|602.71|600.31|602.25|599.85|602.94|600.54|602.25|599.85|0
1654020860000|2022-05-31 18:14:20|601.79|599.39|601.11|598.71|601.79|599.39|601.11|598.71|0
1654020870000|2022-05-31 18:14:30|600.65|598.25|600.19|597.79|600.65|598.25|600.19|597.79|0
1654020880000|2022-05-31 18:14:40|600.88|598.48|600.42|598.02|600.88|598.48|600.42|598.02|0
1654020890000|2022-05-31 18:14:50|600.88|598.48|600.88|598.48|601.11|598.71|600.88|598.48|0
1654020900000|2022-05-31 18:15:00|601.34|598.94|602.02|599.62|602.02|599.62|601.34|598.94|0
1654020910000|2022-05-31 18:15:10|601.56|599.16|601.33|598.93|601.56|599.16|601.11|598.71|0
1654020920000|2022-05-31 18:15:20|601.11|598.71|600.42|598.02|601.11|598.71|600.42|598.02|0
1654020930000|2022-05-31 18:15:30|600.31|597.91|600.88|598.48|600.88|598.48|600.31|597.91|0
1654020940000|2022-05-31 18:15:40|600.42|598.02|600.42|598.02|600.42|598.02|599.96|597.56|0
1654020950000|2022-05-31 18:15:50|600.65|598.25|600.19|597.79|600.88|598.48|600.19|597.79|0
1654020960000|2022-05-31 18:16:00|600.65|598.25|602.02|599.62|602.02|599.62|600.65|598.25|0
1654020970000|2022-05-31 18:16:10|601.56|599.16|601.33|598.93|601.91|599.51|601.33|598.93|0
1654020980000|2022-05-31 18:16:20|601.56|599.16|601.79|599.39|601.79|599.39|601.56|599.16|0
1654020990000|2022-05-31 18:16:30|601.11|598.71|601.11|598.71|601.11|598.71|600.65|598.25|0
1654021000000|2022-05-31 18:16:40|601.56|599.16|600.88|598.48|601.56|599.16|600.88|598.48|0
1654021010000|2022-05-31 18:16:50|600.65|598.25|600.54|598.14|600.65|598.25|600.42|598.02|0
1654021020000|2022-05-31 18:17:00|600.19|597.79|601.11|598.71|601.33|598.93|600.19|597.79|0
1654021030000|2022-05-31 18:17:10|600.65|598.25|601.56|599.16|601.56|599.16|600.65|598.25|0
1654021040000|2022-05-31 18:17:20|601.33|598.93|602.02|599.62|602.02|599.62|601.33|598.93|0
1654021050000|2022-05-31 18:17:30|601.33|598.93|601.79|599.39|601.79|599.39|601.33|598.93|0
1654021060000|2022-05-31 18:17:40|601.56|599.16|601.11|598.71|601.56|599.16|601.11|598.71|0
1654021070000|2022-05-31 18:17:50|601.56|599.16|602.25|599.85|602.25|599.85|601.56|599.16|0
1654021080000|2022-05-31 18:18:00|602.02|599.62|602.25|599.85|602.25|599.85|601.79|599.39|0
1654021090000|2022-05-31 18:18:10|601.79|599.39|601.33|598.93|602.02|599.62|601.33|598.93|0
1654021100000|2022-05-31 18:18:20|601.56|599.16|601.91|599.51|602.25|599.85|601.56|599.16|0
1654021110000|2022-05-31 18:18:30|602.02|599.62|601.11|598.71|602.02|599.62|601.11|598.71|0
1654021120000|2022-05-31 18:18:40|602.48|600.08|601.11|598.71|602.48|600.08|601.11|598.71|0
1654021130000|2022-05-31 18:18:50|601.56|599.16|601|598.6|601.56|599.16|600.88|598.48|0
1654021140000|2022-05-31 18:19:00|601.33|598.93|601.56|599.16|601.56|599.16|601.33|598.93|0
1654021150000|2022-05-31 18:19:10|602.25|599.85|601.33|598.93|602.25|599.85|601.33|598.93|0
1654021160000|2022-05-31 18:19:20|601.11|598.71|601.33|598.93|601.33|598.93|600.88|598.48|0
1654021170000|2022-05-31 18:19:30|601.11|598.71|600.88|598.48|601.11|598.71|600.88|598.48|0
1654021180000|2022-05-31 18:19:40|600.65|598.25|599.74|597.34|600.65|598.25|599.4|597|0
1654021190000|2022-05-31 18:19:50|598.82|596.42|599.05|596.65|599.05|596.65|598.82|596.42|0
1654021200000|2022-05-31 18:20:00|598.37|595.97|599.96|597.56|599.96|597.56|598.37|595.97|0
1654021210000|2022-05-31 18:20:10|600.19|597.79|599.28|596.88|600.19|597.79|599.28|596.88|0
1654021220000|2022-05-31 18:20:20|598.82|596.42|598.59|596.19|598.82|596.42|598.14|595.74|0
1654021230000|2022-05-31 18:20:30|598.14|595.74|597.68|595.28|598.14|595.74|597.68|595.28|0
1654021240000|2022-05-31 18:20:40|598.14|595.74|598.03|595.63|598.14|595.74|597.91|595.51|0
1654021250000|2022-05-31 18:20:50|598.37|595.97|598.14|595.74|598.37|595.97|597.68|595.28|0
1654021260000|2022-05-31 18:21:00|598.82|596.42|599.05|596.65|599.05|596.65|598.82|596.42|0
1654021270000|2022-05-31 18:21:10|599.51|597.11|599.05|596.65|599.63|597.23|599.05|596.65|0
1654021280000|2022-05-31 18:21:20|599.51|597.11|599.28|596.88|599.51|597.11|599.28|596.88|0
1654021290000|2022-05-31 18:21:30|600.19|597.79|601.56|599.16|601.56|599.16|600.19|597.79|0
1654021300000|2022-05-31 18:21:40|601.33|598.93|603.16|600.76|603.16|600.76|601.33|598.93|0
1654021310000|2022-05-31 18:21:50|603.39|600.99|603.39|600.99|603.39|600.99|603.16|600.76|0
1654021320000|2022-05-31 18:22:00|603.62|601.22|604.08|601.68|604.08|601.68|603.62|601.22|0
1654021330000|2022-05-31 18:22:10|604.31|601.91|603.39|600.99|604.31|601.91|603.39|600.99|0
1654021340000|2022-05-31 18:22:20|603.62|601.22|603.16|600.76|603.62|601.22|603.16|600.76|0
1654021350000|2022-05-31 18:22:30|602.93|600.53|605.22|602.82|605.22|602.82|602.93|600.53|0
1654021360000|2022-05-31 18:22:40|604.99|602.59|605.45|603.05|605.45|603.05|604.99|602.59|0
1654021370000|2022-05-31 18:22:50|606.6|604.2|607.05|604.65|607.05|604.65|606.6|604.2|0
1654021380000|2022-05-31 18:23:00|607.51|605.11|606.6|604.2|607.51|605.11|606.6|604.2|0
1654021390000|2022-05-31 18:23:10|606.14|603.74|605.91|603.51|606.37|603.97|605.91|603.51|0
1654021400000|2022-05-31 18:23:20|605.45|603.05|605.45|603.05|605.45|603.05|604.31|601.91|0
1654021410000|2022-05-31 18:23:30|604.76|602.36|604.31|601.91|604.99|602.59|604.31|601.91|0
1654021420000|2022-05-31 18:23:40|605.22|602.82|604.76|602.36|605.22|602.82|604.76|602.36|0
1654021430000|2022-05-31 18:23:50|604.42|602.02|604.53|602.13|605.22|602.82|604.42|602.02|0
1654021440000|2022-05-31 18:24:00|604.31|601.91|604.99|602.59|604.99|602.59|604.08|601.68|0
1654021450000|2022-05-31 18:24:10|604.53|602.13|603.74|601.34|604.53|602.13|603.74|601.34|0
1654021460000|2022-05-31 18:24:20|603.85|601.45|604.76|602.36|604.76|602.36|603.85|601.45|0
1654021470000|2022-05-31 18:24:30|604.53|602.13|603.85|601.45|604.99|602.59|603.85|601.45|0
1654021480000|2022-05-31 18:24:40|604.08|601.68|602.93|600.53|604.08|601.68|602.93|600.53|0
1654021490000|2022-05-31 18:24:50|603.39|600.99|604.08|601.68|604.08|601.68|603.39|600.99|0
1654021500000|2022-05-31 18:25:00|604.31|601.91|604.99|602.59|604.99|602.59|604.31|601.91|0
1654021510000|2022-05-31 18:25:10|604.31|601.91|604.88|602.48|604.88|602.48|603.85|601.45|0
1654021520000|2022-05-31 18:25:20|604.53|602.13|605.22|602.82|605.22|602.82|604.53|602.13|0
1654021530000|2022-05-31 18:25:30|605.45|603.05|606.37|603.97|606.6|604.2|605.45|603.05|0
1654021540000|2022-05-31 18:25:40|606.14|603.74|606.82|604.42|606.82|604.42|606.14|603.74|0
1654021550000|2022-05-31 18:25:50|606.6|604.2|606.6|604.2|606.82|604.42|606.49|604.09|0
1654021560000|2022-05-31 18:26:00|607.05|604.65|607.05|604.65|607.05|604.65|606.82|604.42|0
1654021570000|2022-05-31 18:26:10|608.2|605.8|608.66|606.26|608.66|606.26|607.51|605.11|0
1654021580000|2022-05-31 18:26:20|608.2|605.8|608.43|606.03|609.12|606.72|608.2|605.8|0
1654021590000|2022-05-31 18:26:30|608.2|605.8|609.35|606.95|609.35|606.95|608.2|605.8|0
1654021600000|2022-05-31 18:26:40|609.58|607.18|608.89|606.49|609.58|607.18|608.89|606.49|0
1654021610000|2022-05-31 18:26:50|609.12|606.72|608.89|606.49|609.35|606.95|608.89|606.49|0
1654021620000|2022-05-31 18:27:00|608.66|606.26|608.2|605.8|609.12|606.72|608.2|605.8|0
1654021630000|2022-05-31 18:27:10|607.97|605.57|608.43|606.03|608.43|606.03|607.51|605.11|0
1654021640000|2022-05-31 18:27:20|607.97|605.57|607.74|605.34|608.2|605.8|607.74|605.34|0
1654021650000|2022-05-31 18:27:30|606.82|604.42|607.05|604.65|607.28|604.88|606.82|604.42|0
1654021660000|2022-05-31 18:27:40|607.74|605.34|607.51|605.11|607.74|605.34|607.51|605.11|0
1654021670000|2022-05-31 18:27:50|607.74|605.34|608.2|605.8|608.2|605.8|607.74|605.34|0
1654021680000|2022-05-31 18:28:00|607.97|605.57|607.74|605.34|607.97|605.57|607.05|604.65|0
1654021690000|2022-05-31 18:28:10|607.97|605.57|607.74|605.34|607.97|605.57|607.05|604.65|0
1654021700000|2022-05-31 18:28:20|608.2|605.8|608.43|606.03|608.43|606.03|608.2|605.8|0
1654021710000|2022-05-31 18:28:30|608.2|605.8|608.2|605.8|608.43|606.03|608.2|605.8|0
1654021720000|2022-05-31 18:28:40|608.43|606.03|607.97|605.57|608.43|606.03|607.97|605.57|0
1654021730000|2022-05-31 18:28:50|608.2|605.8|608.55|606.15|608.89|606.49|608.2|605.8|0
1654021740000|2022-05-31 18:29:00|608.2|605.8|607.63|605.23|608.2|605.8|607.51|605.11|0
1654021750000|2022-05-31 18:29:10|607.28|604.88|607.51|605.11|607.51|605.11|606.82|604.42|0
1654021760000|2022-05-31 18:29:20|607.74|605.34|607.97|605.57|607.97|605.57|607.51|605.11|0
1654021770000|2022-05-31 18:29:30|607.74|605.34|607.05|604.65|607.74|605.34|606.82|604.42|0
1654021780000|2022-05-31 18:29:40|606.82|604.42|606.59|604.19|606.82|604.42|606.59|604.19|0
1654021790000|2022-05-31 18:29:50|606.82|604.42|605.91|603.51|606.82|604.42|605.91|603.51|0
1654021800000|2022-05-31 18:30:00|606.14|603.74|606.37|603.97|606.37|603.97|606.14|603.74|0
1654021810000|2022-05-31 18:30:10|607.05|604.65|607.17|604.77|607.17|604.77|607.05|604.65|0
1654021820000|2022-05-31 18:30:20|607.51|605.11|605.91|603.51|607.51|605.11|605.91|603.51|0
1654021830000|2022-05-31 18:30:30|606.59|604.19|606.37|603.97|607.05|604.65|606.37|603.97|0
1654021840000|2022-05-31 18:30:40|605.91|603.51|605.68|603.28|605.91|603.51|605.22|602.82|0
1654021850000|2022-05-31 18:30:50|605.45|603.05|604.53|602.13|605.91|603.51|604.53|602.13|0
1654021860000|2022-05-31 18:31:00|604.08|601.68|604.76|602.36|604.76|602.36|604.08|601.68|0
1654021870000|2022-05-31 18:31:10|604.08|601.68|604.53|602.13|604.53|602.13|604.08|601.68|0
1654021880000|2022-05-31 18:31:20|604.99|602.59|604.53|602.13|604.99|602.59|604.53|602.13|0
1654021890000|2022-05-31 18:31:30|604.76|602.36|604.53|602.13|605.22|602.82|604.3|601.9|0
1654021900000|2022-05-31 18:31:40|604.42|602.02|604.3|601.9|604.42|602.02|604.3|601.9|0
1654021910000|2022-05-31 18:31:50|604.19|601.79|604.99|602.59|604.99|602.59|604.19|601.79|0
1654021920000|2022-05-31 18:32:00|604.3|601.9|604.76|602.36|604.76|602.36|604.3|601.9|0
1654021930000|2022-05-31 18:32:10|605.22|602.82|604.99|602.59|605.68|603.28|604.99|602.59|0
1654021940000|2022-05-31 18:32:20|605.22|602.82|604.76|602.36|605.22|602.82|604.76|602.36|0
1654021950000|2022-05-31 18:32:30|604.99|602.59|605.45|603.05|605.45|603.05|604.99|602.59|0
1654021960000|2022-05-31 18:32:40|605.91|603.51|605.68|603.28|605.91|603.51|605.68|603.28|0
1654021970000|2022-05-31 18:32:50|605.91|603.51|606.59|604.19|606.59|604.19|605.91|603.51|0
1654021980000|2022-05-31 18:33:00|607.28|604.88|606.59|604.19|607.28|604.88|606.59|604.19|0
1654021990000|2022-05-31 18:33:10|607.28|604.88|607.74|605.34|607.74|605.34|607.05|604.65|0
1654022000000|2022-05-31 18:33:20|607.97|605.57|608.89|606.49|608.89|606.49|607.97|605.57|0
1654022010000|2022-05-31 18:33:30|609.12|606.72|609.11|606.71|609.12|606.72|609.11|606.71|0
1654022020000|2022-05-31 18:33:40|608.66|606.26|607.97|605.57|608.66|606.26|607.97|605.57|0
1654022030000|2022-05-31 18:33:50|608.2|605.8|607.74|605.34|608.2|605.8|607.51|605.11|0
1654022040000|2022-05-31 18:34:00|608.43|606.03|608.43|606.03|608.66|606.26|608.43|606.03|0
1654022050000|2022-05-31 18:34:10|608.89|606.49|607.28|604.88|608.89|606.49|607.28|604.88|0
1654022060000|2022-05-31 18:34:20|607.05|604.65|607.51|605.11|607.51|605.11|606.82|604.42|0
1654022070000|2022-05-31 18:34:30|607.74|605.34|608.2|605.8|608.2|605.8|607.74|605.34|0
1654022080000|2022-05-31 18:34:40|607.51|605.11|608.2|605.8|608.2|605.8|607.51|605.11|0
1654022090000|2022-05-31 18:34:50|608.43|606.03|608.43|606.03|608.66|606.26|608.2|605.8|0
1654022100000|2022-05-31 18:35:00|608.2|605.8|607.97|605.57|608.43|606.03|607.97|605.57|0
1654022110000|2022-05-31 18:35:10|608.2|605.8|608.43|606.03|608.66|606.26|608.2|605.8|0
1654022120000|2022-05-31 18:35:20|607.51|605.11|608.2|605.8|608.2|605.8|607.28|604.88|0
1654022130000|2022-05-31 18:35:30|607.97|605.57|607.51|605.11|607.97|605.57|607.51|605.11|0
1654022140000|2022-05-31 18:35:40|607.97|605.57|607.74|605.34|607.97|605.57|607.74|605.34|0
1654022150000|2022-05-31 18:35:50|607.97|605.57|607.97|605.57|608.2|605.8|607.74|605.34|0
1654022160000|2022-05-31 18:36:00|607.74|605.34|609.57|607.17|609.8|607.4|607.74|605.34|0
1654022170000|2022-05-31 18:36:10|608.89|606.49|609.57|607.17|609.57|607.17|608.89|606.49|0
1654022180000|2022-05-31 18:36:20|609.11|606.71|608.66|606.26|609.11|606.71|608.2|605.8|0
1654022190000|2022-05-31 18:36:30|609.11|606.71|609.11|606.71|609.34|606.94|609.11|606.71|0
1654022200000|2022-05-31 18:36:40|608.66|606.26|608.66|606.26|608.89|606.49|608.66|606.26|0
1654022210000|2022-05-31 18:36:50|609.11|606.71|609.69|607.29|609.8|607.4|608.89|606.49|0
1654022220000|2022-05-31 18:37:00|609.34|606.94|608.66|606.26|609.57|607.17|608.66|606.26|0
1654022230000|2022-05-31 18:37:10|608.77|606.37|608.2|605.8|608.77|606.37|608.2|605.8|0
1654022240000|2022-05-31 18:37:20|607.05|604.65|608.43|606.03|608.43|606.03|607.05|604.65|0
1654022250000|2022-05-31 18:37:30|607.74|605.34|607.51|605.11|607.74|605.34|607.28|604.88|0
1654022260000|2022-05-31 18:37:40|607.74|605.34|606.82|604.42|607.74|605.34|606.82|604.42|0
1654022270000|2022-05-31 18:37:50|605.91|603.51|606.13|603.73|606.82|604.42|605.91|603.51|0
1654022280000|2022-05-31 18:38:00|605.68|603.28|606.36|603.96|606.36|603.96|605.68|603.28|0
1654022290000|2022-05-31 18:38:10|606.48|604.08|606.82|604.42|606.82|604.42|606.36|603.96|0
1654022300000|2022-05-31 18:38:20|607.05|604.65|607.74|605.34|607.74|605.34|607.05|604.65|0
1654022310000|2022-05-31 18:38:30|607.28|604.88|607.05|604.65|607.74|605.34|607.05|604.65|0
1654022320000|2022-05-31 18:38:40|606.59|604.19|605.22|602.82|606.59|604.19|605.22|602.82|0
1654022330000|2022-05-31 18:38:50|605.34|602.94|605.22|602.82|605.68|603.28|605.22|602.82|0
1654022340000|2022-05-31 18:39:00|604.99|602.59|605.45|603.05|605.45|603.05|604.76|602.36|0
1654022350000|2022-05-31 18:39:10|606.36|603.96|606.82|604.42|606.82|604.42|606.36|603.96|0
1654022360000|2022-05-31 18:39:20|606.36|603.96|606.82|604.42|606.82|604.42|606.36|603.96|0
1654022370000|2022-05-31 18:39:30|606.59|604.19|607.51|605.11|607.51|605.11|606.59|604.19|0
1654022380000|2022-05-31 18:39:40|607.05|604.65|605.91|603.51|607.05|604.65|605.91|603.51|0
1654022390000|2022-05-31 18:39:50|606.13|603.73|607.05|604.65|607.05|604.65|606.13|603.73|0
1654022400000|2022-05-31 18:40:00|606.59|604.19|607.28|604.88|607.28|604.88|606.59|604.19|0
1654022410000|2022-05-31 18:40:10|607.05|604.65|606.82|604.42|607.05|604.65|606.82|604.42|0
1654022420000|2022-05-31 18:40:20|607.05|604.65|607.17|604.77|607.17|604.77|607.05|604.65|0
1654022430000|2022-05-31 18:40:30|607.05|604.65|607.28|604.88|607.28|604.88|606.82|604.42|0
1654022440000|2022-05-31 18:40:40|608.43|606.03|608.2|605.8|608.65|606.25|608.2|605.8|0
1654022450000|2022-05-31 18:40:50|608.43|606.03|607.97|605.57|608.43|606.03|607.74|605.34|0
1654022460000|2022-05-31 18:41:00|608.43|606.03|610.03|607.63|610.03|607.63|608.43|606.03|0
1654022470000|2022-05-31 18:41:10|609.8|607.4|610.49|608.09|610.49|608.09|609.8|607.4|0
1654022480000|2022-05-31 18:41:20|610.26|607.86|610.95|608.55|610.95|608.55|610.26|607.86|0
1654022490000|2022-05-31 18:41:30|610.72|608.32|610.95|608.55|610.95|608.55|610.26|607.86|0
1654022500000|2022-05-31 18:41:40|611.18|608.78|613.02|610.62|613.02|610.62|611.18|608.78|0
1654022510000|2022-05-31 18:41:50|613.25|610.85|613.02|610.62|613.48|611.08|613.02|610.62|0
1654022520000|2022-05-31 18:42:00|614.4|612|615.54|613.14|615.54|613.14|614.4|612|0
1654022530000|2022-05-31 18:42:10|615.08|612.68|615.08|612.68|615.08|612.68|614.85|612.45|0
1654022540000|2022-05-31 18:42:20|614.62|612.22|614.85|612.45|614.85|612.45|614.39|611.99|0
1654022550000|2022-05-31 18:42:30|614.39|611.99|614.39|611.99|614.62|612.22|614.39|611.99|0
1654022560000|2022-05-31 18:42:40|613.94|611.54|614.16|611.76|614.16|611.76|613.82|611.42|0
1654022570000|2022-05-31 18:42:50|614.39|611.99|615.08|612.68|615.08|612.68|614.39|611.99|0
1654022580000|2022-05-31 18:43:00|615.77|613.37|616.23|613.83|616.23|613.83|615.77|613.37|0
1654022590000|2022-05-31 18:43:10|616.47|614.07|616.35|613.95|616.93|614.53|616.35|613.95|0
1654022600000|2022-05-31 18:43:20|616|613.6|615.31|612.91|616|613.6|615.31|612.91|0
1654022610000|2022-05-31 18:43:30|614.39|611.99|613.71|611.31|614.39|611.99|613.71|611.31|0
1654022620000|2022-05-31 18:43:40|613.93|611.53|614.16|611.76|614.39|611.99|613.93|611.53|0
1654022630000|2022-05-31 18:43:50|615.08|612.68|615.31|612.91|615.54|613.14|615.08|612.68|0
1654022640000|2022-05-31 18:44:00|614.74|612.34|615.54|613.14|615.77|613.37|614.74|612.34|0
1654022650000|2022-05-31 18:44:10|616|613.6|616|613.6|616.23|613.83|616|613.6|0
1654022660000|2022-05-31 18:44:20|615.77|613.37|616.23|613.83|616.23|613.83|615.77|613.37|0
1654022670000|2022-05-31 18:44:30|615.77|613.37|615.54|613.14|616.23|613.83|615.54|613.14|0
1654022680000|2022-05-31 18:44:40|616.23|613.83|616|613.6|616.23|613.83|615.77|613.37|0
1654022690000|2022-05-31 18:44:50|616.23|613.83|616.23|613.83|616.69|614.29|616.23|613.83|0
1654022700000|2022-05-31 18:45:00|617.16|614.76|617.39|614.99|618.08|615.68|617.16|614.76|0
1654022710000|2022-05-31 18:45:10|617.16|614.76|618.54|616.14|618.54|616.14|617.16|614.76|0
1654022720000|2022-05-31 18:45:20|618.77|616.37|619.46|617.06|619.46|617.06|618.54|616.14|0
1654022730000|2022-05-31 18:45:30|619.69|617.29|620.15|617.75|620.15|617.75|619.46|617.06|0
1654022740000|2022-05-31 18:45:40|620.38|617.98|621.07|618.67|621.07|618.67|620.38|617.98|0
1654022750000|2022-05-31 18:45:50|620.84|618.44|621.07|618.67|621.07|618.67|620.61|618.21|0
1654022760000|2022-05-31 18:46:00|621.53|619.13|621.3|618.9|621.99|619.59|621.07|618.67|0
1654022770000|2022-05-31 18:46:10|621.07|618.67|620.38|617.98|621.07|618.67|620.38|617.98|0
1654022780000|2022-05-31 18:46:20|620.15|617.75|621.07|618.67|621.07|618.67|620.15|617.75|0
1654022790000|2022-05-31 18:46:30|621.3|618.9|621.76|619.36|621.76|619.36|621.07|618.67|0
1654022800000|2022-05-31 18:46:40|621.99|619.59|622.92|620.52|622.92|620.52|621.99|619.59|0
1654022810000|2022-05-31 18:46:50|622.69|620.29|622.46|620.06|622.69|620.29|622.46|620.06|0
1654022820000|2022-05-31 18:47:00|623.38|620.98|623.15|620.75|624.3|621.9|623.15|620.75|0
1654022830000|2022-05-31 18:47:10|622.46|620.06|622.69|620.29|622.69|620.29|622.46|620.06|0
1654022840000|2022-05-31 18:47:20|622.92|620.52|622.22|619.82|622.92|620.52|622.22|619.82|0
1654022850000|2022-05-31 18:47:30|622.11|619.71|621.76|619.36|622.11|619.71|621.76|619.36|0
1654022860000|2022-05-31 18:47:40|621.99|619.59|621.99|619.59|622.22|619.82|621.76|619.36|0
1654022870000|2022-05-31 18:47:50|622.22|619.82|622.69|620.29|622.69|620.29|621.99|619.59|0
1654022880000|2022-05-31 18:48:00|623.15|620.75|623.15|620.75|623.38|620.98|623.15|620.75|0
1654022890000|2022-05-31 18:48:10|623.61|621.21|623.15|620.75|623.61|621.21|623.15|620.75|0
1654022900000|2022-05-31 18:48:20|623.84|621.44|624.53|622.13|624.53|622.13|623.84|621.44|0
1654022910000|2022-05-31 18:48:30|625|622.6|627.54|625.14|627.54|625.14|625|622.6|0
1654022920000|2022-05-31 18:48:40|628|625.6|626.73|624.33|628|625.6|626.73|624.33|0
1654022930000|2022-05-31 18:48:50|626.61|624.21|626.15|623.75|626.61|624.21|625.92|623.52|0
1654022940000|2022-05-31 18:49:00|626.27|623.87|625.69|623.29|626.61|624.21|625.69|623.29|0
1654022950000|2022-05-31 18:49:10|625.23|622.83|625.69|623.29|625.69|623.29|624.76|622.36|0
1654022960000|2022-05-31 18:49:20|626.04|623.64|626.38|623.98|626.61|624.21|625.46|623.06|0
1654022970000|2022-05-31 18:49:30|625.69|623.29|625.46|623.06|625.69|623.29|625.23|622.83|0
1654022980000|2022-05-31 18:49:40|624.99|622.59|624.3|621.9|624.99|622.59|624.3|621.9|0
1654022990000|2022-05-31 18:49:50|624.53|622.13|624.07|621.67|624.53|622.13|623.84|621.44|0
1654023000000|2022-05-31 18:50:00|624.53|622.13|624.53|622.13|624.53|622.13|624.3|621.9|0
1654023010000|2022-05-31 18:50:10|623.84|621.44|623.38|620.98|623.84|621.44|622.92|620.52|0
1654023020000|2022-05-31 18:50:20|623.84|621.44|624.53|622.13|624.53|622.13|623.61|621.21|0
1654023030000|2022-05-31 18:50:30|624.76|622.36|624.3|621.9|624.76|622.36|624.3|621.9|0
1654023040000|2022-05-31 18:50:40|624.53|622.13|623.84|621.44|624.53|622.13|623.38|620.98|0
1654023050000|2022-05-31 18:50:50|623.61|621.21|624.53|622.13|624.53|622.13|623.38|620.98|0
1654023060000|2022-05-31 18:51:00|624.3|621.9|623.38|620.98|624.3|621.9|623.38|620.98|0
1654023070000|2022-05-31 18:51:10|622.92|620.52|622.92|620.52|623.5|621.1|622.92|620.52|0
1654023080000|2022-05-31 18:51:20|623.04|620.64|623.15|620.75|623.15|620.75|622.45|620.05|0
1654023090000|2022-05-31 18:51:30|623.38|620.98|623.61|621.21|623.61|621.21|622.92|620.52|0
1654023100000|2022-05-31 18:51:40|623.15|620.75|622.69|620.29|623.15|620.75|622.22|619.82|0
1654023110000|2022-05-31 18:51:50|622.92|620.52|622.45|620.05|622.92|620.52|622.22|619.82|0
1654023120000|2022-05-31 18:52:00|622.92|620.52|622.22|619.82|622.92|620.52|621.99|619.59|0
1654023130000|2022-05-31 18:52:10|622.69|620.29|622.92|620.52|622.92|620.52|622.22|619.82|0
1654023140000|2022-05-31 18:52:20|622.22|619.82|623.38|620.98|623.38|620.98|622.22|619.82|0
1654023150000|2022-05-31 18:52:30|623.84|621.44|623.96|621.56|624.3|621.9|623.84|621.44|0
1654023160000|2022-05-31 18:52:40|624.99|622.59|625.23|622.83|625.23|622.83|624.3|621.9|0
1654023170000|2022-05-31 18:52:50|625.92|623.52|625.69|623.29|625.92|623.52|625.69|623.29|0
1654023180000|2022-05-31 18:53:00|625.23|622.83|627.07|624.67|627.07|624.67|625.23|622.83|0
1654023190000|2022-05-31 18:53:10|627.31|624.91|627.77|625.37|627.77|625.37|627.07|624.67|0
1654023200000|2022-05-31 18:53:20|628|625.6|626.61|624.21|628|625.6|626.61|624.21|0
1654023210000|2022-05-31 18:53:30|627.89|625.49|627.77|625.37|628|625.6|627.77|625.37|0
1654023220000|2022-05-31 18:53:40|627.66|625.26|627.31|624.91|627.66|625.26|627.07|624.67|0
1654023230000|2022-05-31 18:53:50|627.07|624.67|626.38|623.98|627.07|624.67|626.38|623.98|0
1654023240000|2022-05-31 18:54:00|627.07|624.67|627.31|624.91|627.54|625.14|627.07|624.67|0
1654023250000|2022-05-31 18:54:10|628|625.6|628.12|625.72|628.23|625.83|628|625.6|0
1654023260000|2022-05-31 18:54:20|627.54|625.14|628.35|625.95|628.46|626.06|627.54|625.14|0
1654023270000|2022-05-31 18:54:30|628.23|625.83|628.92|626.52|628.92|626.52|627.89|625.49|0
1654023280000|2022-05-31 18:54:40|629.16|626.76|630.31|627.91|630.31|627.91|629.16|626.76|0
1654023290000|2022-05-31 18:54:50|630.78|628.38|631.24|628.84|631.24|628.84|630.78|628.38|0
1654023300000|2022-05-31 18:55:00|631.47|629.07|632.4|630|632.4|630|631.47|629.07|0
1654023310000|2022-05-31 18:55:10|632.17|629.77|632.75|630.35|632.86|630.46|632.17|629.77|0
1654023320000|2022-05-31 18:55:20|632.52|630.12|632.4|630|632.52|630.12|631.93|629.53|0
1654023330000|2022-05-31 18:55:30|632.63|630.23|633.32|630.92|633.56|631.16|632.63|630.23|0
1654023340000|2022-05-31 18:55:40|633.09|630.69|633.09|630.69|633.32|630.92|633.09|630.69|0
1654023350000|2022-05-31 18:55:50|633.32|630.92|633.56|631.16|633.56|631.16|633.32|630.92|0
1654023360000|2022-05-31 18:56:00|634.95|632.55|633.32|630.92|635.41|633.01|633.32|630.92|0
1654023370000|2022-05-31 18:56:10|633.21|630.81|631.7|629.3|633.21|630.81|631.7|629.3|0
1654023380000|2022-05-31 18:56:20|631.59|629.19|631.7|629.3|631.93|629.53|631.59|629.19|0
1654023390000|2022-05-31 18:56:30|632.4|630|631.47|629.07|632.4|630|631.01|628.61|0
1654023400000|2022-05-31 18:56:40|631.01|628.61|630.31|627.91|631.7|629.3|630.31|627.91|0
1654023410000|2022-05-31 18:56:50|630.08|627.68|630.08|627.68|630.54|628.14|629.85|627.45|0
1654023420000|2022-05-31 18:57:00|630.54|628.14|630.31|627.91|631.24|628.84|630.31|627.91|0
1654023430000|2022-05-31 18:57:10|629.85|627.45|630.31|627.91|630.31|627.91|629.85|627.45|0
1654023440000|2022-05-31 18:57:20|629.39|626.99|629.39|626.99|629.39|626.99|629.16|626.76|0
1654023450000|2022-05-31 18:57:30|629.16|626.76|629.16|626.76|629.39|626.99|629.16|626.76|0
1654023460000|2022-05-31 18:57:40|629.39|626.99|628.69|626.29|629.39|626.99|628.69|626.29|0
1654023470000|2022-05-31 18:57:50|628.46|626.06|629.16|626.76|629.16|626.76|628.46|626.06|0
1654023480000|2022-05-31 18:58:00|629.62|627.22|628.92|626.52|629.62|627.22|628.46|626.06|0
1654023490000|2022-05-31 18:58:10|628.69|626.29|628|625.6|628.69|626.29|627.77|625.37|0
1654023500000|2022-05-31 18:58:20|628.46|626.06|628.46|626.06|628.46|626.06|628|625.6|0
1654023510000|2022-05-31 18:58:30|628.23|625.83|627.77|625.37|628.23|625.83|627.54|625.14|0
1654023520000|2022-05-31 18:58:40|627.3|624.9|626.84|624.44|627.3|624.9|626.84|624.44|0
1654023530000|2022-05-31 18:58:50|627.07|624.67|627.3|624.9|627.3|624.9|627.07|624.67|0
1654023540000|2022-05-31 18:59:00|627.07|624.67|626.15|623.75|627.77|625.37|626.15|623.75|0
1654023550000|2022-05-31 18:59:10|625.69|623.29|626.61|624.21|626.61|624.21|625.69|623.29|0
1654023560000|2022-05-31 18:59:20|627.19|624.79|627.07|624.67|627.3|624.9|626.38|623.98|0
1654023570000|2022-05-31 18:59:30|627.3|624.9|627.54|625.14|627.54|625.14|627.07|624.67|0
1654023580000|2022-05-31 18:59:40|627.3|624.9|628.92|626.52|628.92|626.52|627.3|624.9|0
1654023590000|2022-05-31 18:59:50|628.69|626.29|627.54|625.14|628.69|626.29|627.54|625.14|0
1654023600000|2022-05-31 19:00:00|627.77|625.37|629.62|627.22|629.62|627.22|627.77|625.37|0
1654023610000|2022-05-31 19:00:10|629.28|626.88|628.35|625.95|629.39|626.99|628.35|625.95|0
1654023620000|2022-05-31 19:00:20|628.92|626.52|629.15|626.75|629.15|626.75|628.35|625.95|0
1654023630000|2022-05-31 19:00:30|629.39|626.99|629.15|626.75|629.85|627.45|629.15|626.75|0
1654023640000|2022-05-31 19:00:40|628.92|626.52|630.31|627.91|630.31|627.91|628.92|626.52|0
1654023650000|2022-05-31 19:00:50|629.85|627.45|630.08|627.68|630.31|627.91|629.85|627.45|0
1654023660000|2022-05-31 19:01:00|629.15|626.75|628.92|626.52|629.39|626.99|628.92|626.52|0
1654023670000|2022-05-31 19:01:10|628|625.6|627.77|625.37|628|625.6|627.3|624.9|0
1654023680000|2022-05-31 19:01:20|628.23|625.83|628.23|625.83|628.46|626.06|628.23|625.83|0
1654023690000|2022-05-31 19:01:30|628|625.6|628.69|626.29|628.69|626.29|628|625.6|0
1654023700000|2022-05-31 19:01:40|628|625.6|627.54|625.14|628|625.6|627.54|625.14|0
1654023710000|2022-05-31 19:01:50|628.81|626.41|629.62|627.22|630.08|627.68|628.81|626.41|0
1654023720000|2022-05-31 19:02:00|631.01|628.61|631.47|629.07|632.29|629.89|631.01|628.61|0
1654023730000|2022-05-31 19:02:10|632.4|630|633.32|630.92|633.32|630.92|632.4|630|0
1654023740000|2022-05-31 19:02:20|632.75|630.35|634.02|631.62|634.02|631.62|632.75|630.35|0
1654023750000|2022-05-31 19:02:30|633.68|631.28|632.16|629.76|633.68|631.28|632.16|629.76|0
1654023760000|2022-05-31 19:02:40|632.4|630|632.16|629.76|632.86|630.46|632.16|629.76|0
1654023770000|2022-05-31 19:02:50|631.93|629.53|633.56|631.16|633.56|631.16|631.93|629.53|0
1654023780000|2022-05-31 19:03:00|633.68|631.28|632.86|630.46|633.68|631.28|632.86|630.46|0
1654023790000|2022-05-31 19:03:10|632.4|630|633.79|631.39|633.79|631.39|632.4|630|0
1654023800000|2022-05-31 19:03:20|634.48|632.08|634.71|632.31|634.71|632.31|634.48|632.08|0
1654023810000|2022-05-31 19:03:30|634.25|631.85|635.53|633.13|635.53|633.13|634.25|631.85|0
1654023820000|2022-05-31 19:03:40|635.88|633.48|636.11|633.71|636.34|633.94|635.88|633.48|0
1654023830000|2022-05-31 19:03:50|636.57|634.17|636.34|633.94|637.04|634.64|636.11|633.71|0
1654023840000|2022-05-31 19:04:00|636.57|634.17|634.84|632.44|636.57|634.17|634.48|632.08|0
1654023850000|2022-05-31 19:04:10|634.71|632.31|634.02|631.62|634.71|632.31|634.02|631.62|0
1654023860000|2022-05-31 19:04:20|633.79|631.39|632.4|630|633.91|631.51|632.16|629.76|0
1654023870000|2022-05-31 19:04:30|631.7|629.3|632.16|629.76|632.16|629.76|631.7|629.3|0
1654023880000|2022-05-31 19:04:40|632.63|630.23|631.47|629.07|632.63|630.23|631.47|629.07|0
1654023890000|2022-05-31 19:04:50|632.16|629.76|630.54|628.14|632.16|629.76|630.31|627.91|0
1654023900000|2022-05-31 19:05:00|630.77|628.37|631.93|629.53|631.93|629.53|630.54|628.14|0
1654023910000|2022-05-31 19:05:10|632.4|630|632.63|630.23|632.86|630.46|632.4|630|0
1654023920000|2022-05-31 19:05:20|631.47|629.07|631.7|629.3|631.7|629.3|631.47|629.07|0
1654023930000|2022-05-31 19:05:30|631.24|628.84|631.47|629.07|631.47|629.07|631.24|628.84|0
1654023940000|2022-05-31 19:05:40|631.93|629.53|632.16|629.76|632.4|630|631.93|629.53|0
1654023950000|2022-05-31 19:05:50|632.4|630|631.93|629.53|632.86|630.46|631.93|629.53|0
1654023960000|2022-05-31 19:06:00|632.16|629.76|632.52|630.12|632.63|630.23|632.16|629.76|0
1654023970000|2022-05-31 19:06:10|632.28|629.88|634.02|631.62|634.02|631.62|632.28|629.88|0
1654023980000|2022-05-31 19:06:20|634.48|632.08|634.48|632.08|634.71|632.31|634.48|632.08|0
1654023990000|2022-05-31 19:06:30|633.91|631.51|632.98|630.58|633.91|631.51|632.98|630.58|0
1654024000000|2022-05-31 19:06:40|632.86|630.46|632.16|629.76|632.86|630.46|632.16|629.76|0
1654024010000|2022-05-31 19:06:50|632.4|630|631.01|628.61|632.4|630|631.01|628.61|0
1654024020000|2022-05-31 19:07:00|629.85|627.45|630.08|627.68|630.08|627.68|629.85|627.45|0
1654024030000|2022-05-31 19:07:10|629.85|627.45|628.69|626.29|629.85|627.45|628.69|626.29|0
1654024040000|2022-05-31 19:07:20|628.92|626.52|628.69|626.29|628.92|626.52|627.53|625.13|0
1654024050000|2022-05-31 19:07:30|628.92|626.52|628.92|626.52|629.04|626.64|628.92|626.52|0
1654024060000|2022-05-31 19:07:40|628.23|625.83|626.84|624.44|628.23|625.83|626.84|624.44|0
1654024070000|2022-05-31 19:07:50|626.38|623.98|627.3|624.9|627.3|624.9|626.15|623.75|0
1654024080000|2022-05-31 19:08:00|628.23|625.83|628.23|625.83|628.92|626.52|628.23|625.83|0
1654024090000|2022-05-31 19:08:10|627.53|625.13|628.69|626.29|628.69|626.29|627.53|625.13|0
1654024100000|2022-05-31 19:08:20|628.46|626.06|628.69|626.29|628.69|626.29|628.23|625.83|0
1654024110000|2022-05-31 19:08:30|629.15|626.75|628.69|626.29|629.62|627.22|628.69|626.29|0
1654024120000|2022-05-31 19:08:40|628.46|626.06|627.53|625.13|628.46|626.06|627.53|625.13|0
1654024130000|2022-05-31 19:08:50|628.12|625.72|626.38|623.98|628.12|625.72|626.38|623.98|0
1654024140000|2022-05-31 19:09:00|626.15|623.75|626.15|623.75|626.15|623.75|626.15|623.75|0
1654024150000|2022-05-31 19:09:10|625.92|623.52|625.34|622.94|625.92|623.52|625.34|622.94|0
1654024160000|2022-05-31 19:09:20|625.22|622.82|624.99|622.59|625.45|623.05|624.99|622.59|0
1654024170000|2022-05-31 19:09:30|625.22|622.82|625.22|622.82|625.68|623.28|625.22|622.82|0
1654024180000|2022-05-31 19:09:40|624.53|622.13|624.53|622.13|624.76|622.36|624.53|622.13|0
1654024190000|2022-05-31 19:09:50|624.07|621.67|623.37|620.97|624.07|621.67|622.91|620.51|0
1654024200000|2022-05-31 19:10:00|624.3|621.9|624.07|621.67|625.68|623.28|624.07|621.67|0
1654024210000|2022-05-31 19:10:10|623.61|621.21|624.53|622.13|624.53|622.13|623.61|621.21|0
1654024220000|2022-05-31 19:10:20|624.76|622.36|625.45|623.05|625.45|623.05|624.76|622.36|0
1654024230000|2022-05-31 19:10:30|625.22|622.82|625.68|623.28|625.68|623.28|625.22|622.82|0
1654024240000|2022-05-31 19:10:40|626.84|624.44|625.68|623.28|627.3|624.9|625.68|623.28|0
1654024250000|2022-05-31 19:10:50|626.15|623.75|625.92|623.52|626.15|623.75|625.68|623.28|0
1654024260000|2022-05-31 19:11:00|624.99|622.59|624.76|622.36|625.45|623.05|624.3|621.9|0
1654024270000|2022-05-31 19:11:10|624.99|622.59|625.22|622.82|625.22|622.82|624.3|621.9|0
1654024280000|2022-05-31 19:11:20|625.8|623.4|626.38|623.98|626.38|623.98|625.8|623.4|0
1654024290000|2022-05-31 19:11:30|626.15|623.75|626.15|623.75|626.15|623.75|625.92|623.52|0
1654024300000|2022-05-31 19:11:40|627.3|624.9|626.15|623.75|627.3|624.9|626.15|623.75|0
1654024310000|2022-05-31 19:11:50|625.92|623.52|625.68|623.28|625.92|623.52|625.45|623.05|0
1654024320000|2022-05-31 19:12:00|625.92|623.52|627.07|624.67|627.07|624.67|625.92|623.52|0
1654024330000|2022-05-31 19:12:10|626.38|623.98|627.3|624.9|627.3|624.9|626.38|623.98|0
1654024340000|2022-05-31 19:12:20|628.23|625.83|628.23|625.83|628.23|625.83|628|625.6|0
1654024350000|2022-05-31 19:12:30|629.15|626.75|629.38|626.98|629.5|627.1|629.15|626.75|0
1654024360000|2022-05-31 19:12:40|628.92|626.52|628.46|626.06|629.15|626.75|628.46|626.06|0
1654024370000|2022-05-31 19:12:50|628.23|625.83|627.76|625.36|629.15|626.75|627.76|625.36|0
1654024380000|2022-05-31 19:13:00|628.23|625.83|627.3|624.9|628.23|625.83|627.3|624.9|0
1654024390000|2022-05-31 19:13:10|627.07|624.67|628.69|626.29|628.69|626.29|627.07|624.67|0
1654024400000|2022-05-31 19:13:20|628.46|626.06|626.61|624.21|628.46|626.06|626.61|624.21|0
1654024410000|2022-05-31 19:13:30|627.3|624.9|627.76|625.36|627.76|625.36|627.3|624.9|0
1654024420000|2022-05-31 19:13:40|627.07|624.67|626.15|623.75|627.07|624.67|625.91|623.51|0
1654024430000|2022-05-31 19:13:50|625.91|623.51|626.15|623.75|626.15|623.75|625.91|623.51|0
1654024440000|2022-05-31 19:14:00|625.22|622.82|624.88|622.48|625.68|623.28|624.76|622.36|0
1654024450000|2022-05-31 19:14:10|624.07|621.67|624.53|622.13|624.53|622.13|623.84|621.44|0
1654024460000|2022-05-31 19:14:20|624.76|622.36|624.3|621.9|624.76|622.36|624.07|621.67|0
1654024470000|2022-05-31 19:14:30|624.53|622.13|624.76|622.36|624.76|622.36|624.3|621.9|0
1654024480000|2022-05-31 19:14:40|625.68|623.28|624.53|622.13|625.68|623.28|624.53|622.13|0
1654024490000|2022-05-31 19:14:50|624.88|622.48|623.37|620.97|624.88|622.48|623.37|620.97|0
1654024500000|2022-05-31 19:15:00|621.99|619.59|620.84|618.44|621.99|619.59|620.84|618.44|0
1654024510000|2022-05-31 19:15:10|620.61|618.21|619.68|617.28|620.61|618.21|619.68|617.28|0
1654024520000|2022-05-31 19:15:20|619.45|617.05|618.99|616.59|619.45|617.05|618.99|616.59|0
1654024530000|2022-05-31 19:15:30|619.45|617.05|619.68|617.28|619.68|617.28|619.45|617.05|0
1654024540000|2022-05-31 19:15:40|620.37|617.97|619.22|616.82|620.37|617.97|619.22|616.82|0
1654024550000|2022-05-31 19:15:50|618.76|616.36|618.99|616.59|618.99|616.59|618.76|616.36|0
1654024560000|2022-05-31 19:16:00|617.5|615.1|617.15|614.75|618.42|616.02|617.15|614.75|0
1654024570000|2022-05-31 19:16:10|616.23|613.83|616.69|614.29|616.92|614.52|616.23|613.83|0
1654024580000|2022-05-31 19:16:20|615.77|613.37|615.77|613.37|616.23|613.83|615.77|613.37|0
1654024590000|2022-05-31 19:16:30|616.23|613.83|616.46|614.06|616.58|614.18|616.23|613.83|0
1654024600000|2022-05-31 19:16:40|616.69|614.29|616.69|614.29|616.69|614.29|616.23|613.83|0
1654024610000|2022-05-31 19:16:50|616.23|613.83|615.31|612.91|616.23|613.83|615.31|612.91|0
1654024620000|2022-05-31 19:17:00|615.54|613.14|616.92|614.52|616.92|614.52|615.31|612.91|0
1654024630000|2022-05-31 19:17:10|617.15|614.75|615.77|613.37|617.15|614.75|615.77|613.37|0
1654024640000|2022-05-31 19:17:20|615.31|612.91|615.08|612.68|615.31|612.91|614.74|612.34|0
1654024650000|2022-05-31 19:17:30|616|613.6|615.77|613.37|616|613.6|615.77|613.37|0
1654024660000|2022-05-31 19:17:40|615.08|612.68|615.54|613.14|615.54|613.14|614.85|612.45|0
1654024670000|2022-05-31 19:17:50|614.85|612.45|615.54|613.14|615.54|613.14|614.85|612.45|0
1654024680000|2022-05-31 19:18:00|616.46|614.06|616|613.6|616.69|614.29|616|613.6|0
1654024690000|2022-05-31 19:18:10|615.77|613.37|614.62|612.22|615.77|613.37|614.62|612.22|0
1654024700000|2022-05-31 19:18:20|614.39|611.99|615.54|613.14|615.54|613.14|614.39|611.99|0
1654024710000|2022-05-31 19:18:30|616|613.6|616.46|614.06|616.46|614.06|616|613.6|0
1654024720000|2022-05-31 19:18:40|616.12|613.72|617.61|615.21|617.61|615.21|616.12|613.72|0
1654024730000|2022-05-31 19:18:50|617.38|614.98|619.45|617.05|619.45|617.05|617.38|614.98|0
1654024740000|2022-05-31 19:19:00|618.99|616.59|619.22|616.82|619.68|617.28|618.99|616.59|0
1654024750000|2022-05-31 19:19:10|619.45|617.05|621.3|618.9|621.3|618.9|619.45|617.05|0
1654024760000|2022-05-31 19:19:20|620.84|618.44|621.53|619.13|621.53|619.13|620.84|618.44|0
1654024770000|2022-05-31 19:19:30|621.88|619.48|623.14|620.74|623.14|620.74|621.88|619.48|0
1654024780000|2022-05-31 19:19:40|623.37|620.97|623.6|621.2|623.83|621.43|622.68|620.28|0
1654024790000|2022-05-31 19:19:50|624.07|621.67|623.14|620.74|624.07|621.67|623.14|620.74|0
1654024800000|2022-05-31 19:20:00|623.03|620.63|623.14|620.74|623.14|620.74|622.22|619.82|0
1654024810000|2022-05-31 19:20:10|623.6|621.2|621.3|618.9|623.6|621.2|621.3|618.9|0
1654024820000|2022-05-31 19:20:20|621.53|619.13|621.3|618.9|621.53|619.13|621.07|618.67|0
1654024830000|2022-05-31 19:20:30|621.07|618.67|621.76|619.36|621.99|619.59|620.14|617.74|0
1654024840000|2022-05-31 19:20:40|621.07|618.67|620.83|618.43|621.07|618.67|620.37|617.97|0
1654024850000|2022-05-31 19:20:50|621.07|618.67|620.14|617.74|621.07|618.67|620.14|617.74|0
1654024860000|2022-05-31 19:21:00|621.3|618.9|620.6|618.2|621.3|618.9|620.37|617.97|0
1654024870000|2022-05-31 19:21:10|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1654024880000|2022-05-31 19:21:20|620.83|618.43|621.42|619.02|621.42|619.02|620.83|618.43|0
1654024890000|2022-05-31 19:21:30|621.3|618.9|621.3|618.9|621.3|618.9|621.07|618.67|0
1654024900000|2022-05-31 19:21:40|620.83|618.43|620.6|618.2|620.83|618.43|620.37|617.97|0
1654024910000|2022-05-31 19:21:50|620.37|617.97|620.72|618.32|620.83|618.43|620.37|617.97|0
1654024920000|2022-05-31 19:22:00|620.6|618.2|620.14|617.74|620.83|618.43|620.14|617.74|0
1654024930000|2022-05-31 19:22:10|620.37|617.97|618.99|616.59|620.37|617.97|618.99|616.59|0
1654024940000|2022-05-31 19:22:20|618.88|616.48|618.53|616.13|618.88|616.48|618.53|616.13|0
1654024950000|2022-05-31 19:22:30|619.22|616.82|618.3|615.9|619.22|616.82|618.3|615.9|0
1654024960000|2022-05-31 19:22:40|618.76|616.36|618.3|615.9|618.76|616.36|618.3|615.9|0
1654024970000|2022-05-31 19:22:50|617.84|615.44|618.53|616.13|618.53|616.13|617.84|615.44|0
1654024980000|2022-05-31 19:23:00|618.07|615.67|616.23|613.83|618.07|615.67|616.23|613.83|0
1654024990000|2022-05-31 19:23:10|615.77|613.37|616|613.6|616.23|613.83|615.77|613.37|0
1654025000000|2022-05-31 19:23:20|615.54|613.14|616.23|613.83|616.46|614.06|615.54|613.14|0
1654025010000|2022-05-31 19:23:30|616.46|614.06|614.85|612.45|616.69|614.29|614.85|612.45|0
1654025020000|2022-05-31 19:23:40|615.31|612.91|614.85|612.45|615.31|612.91|614.85|612.45|0
1654025030000|2022-05-31 19:23:50|615.08|612.68|615.08|612.68|615.08|612.68|614.62|612.22|0
1654025040000|2022-05-31 19:24:00|615.54|613.14|616.46|614.06|616.46|614.06|615.54|613.14|0
1654025050000|2022-05-31 19:24:10|617.15|614.75|616.23|613.83|617.61|615.21|616.23|613.83|0
1654025060000|2022-05-31 19:24:20|616|613.6|617.61|615.21|617.61|615.21|616|613.6|0
1654025070000|2022-05-31 19:24:30|617.84|615.44|617.84|615.44|617.84|615.44|617.84|615.44|0
1654025080000|2022-05-31 19:24:40|618.53|616.13|617.38|614.98|618.53|616.13|617.38|614.98|0
1654025090000|2022-05-31 19:24:50|616.92|614.52|616.69|614.29|617.15|614.75|616.69|614.29|0
1654025100000|2022-05-31 19:25:00|616.46|614.06|616.92|614.52|617.15|614.75|616.46|614.06|0
1654025110000|2022-05-31 19:25:10|616.46|614.06|615.77|613.37|616.46|614.06|615.66|613.26|0
1654025120000|2022-05-31 19:25:20|615.54|613.14|616.23|613.83|616.23|613.83|615.54|613.14|0
1654025130000|2022-05-31 19:25:30|616.46|614.06|615.54|613.14|616.46|614.06|615.54|613.14|0
1654025140000|2022-05-31 19:25:40|616|613.6|616.81|614.41|616.81|614.41|616|613.6|0
1654025150000|2022-05-31 19:25:50|616.23|613.83|615.77|613.37|616.69|614.29|615.77|613.37|0
1654025160000|2022-05-31 19:26:00|615.2|612.8|615.54|613.14|615.77|613.37|615.2|612.8|0
1654025170000|2022-05-31 19:26:10|615.77|613.37|616|613.6|616|613.6|615.77|613.37|0
1654025180000|2022-05-31 19:26:20|616.23|613.83|616|613.6|616.23|613.83|616|613.6|0
1654025190000|2022-05-31 19:26:30|616.23|613.83|618.07|615.67|618.3|615.9|616.23|613.83|0
1654025200000|2022-05-31 19:26:40|617.84|615.44|618.53|616.13|618.53|616.13|617.84|615.44|0
1654025210000|2022-05-31 19:26:50|618.99|616.59|619.22|616.82|619.22|616.82|618.99|616.59|0
1654025220000|2022-05-31 19:27:00|618.99|616.59|618.76|616.36|618.99|616.59|617.84|615.44|0
1654025230000|2022-05-31 19:27:10|619.22|616.82|619.45|617.05|619.45|617.05|618.99|616.59|0
1654025240000|2022-05-31 19:27:20|619.22|616.82|619.22|616.82|619.22|616.82|618.76|616.36|0
1654025250000|2022-05-31 19:27:30|619.45|617.05|618.76|616.36|619.45|617.05|618.76|616.36|0
1654025260000|2022-05-31 19:27:40|618.99|616.59|617.61|615.21|618.99|616.59|617.61|615.21|0
1654025270000|2022-05-31 19:27:50|616.69|614.29|617.38|614.98|617.38|614.98|616.69|614.29|0
1654025280000|2022-05-31 19:28:00|617.61|615.21|616.23|613.83|617.61|615.21|616.23|613.83|0
1654025290000|2022-05-31 19:28:10|616|613.6|615.54|613.14|616.23|613.83|615.54|613.14|0
1654025300000|2022-05-31 19:28:20|615.89|613.49|615.31|612.91|615.89|613.49|614.85|612.45|0
1654025310000|2022-05-31 19:28:30|614.85|612.45|614.74|612.34|614.85|612.45|614.74|612.34|0
1654025320000|2022-05-31 19:28:40|614.62|612.22|614.62|612.22|614.62|612.22|614.39|611.99|0
1654025330000|2022-05-31 19:28:50|615.08|612.68|614.39|611.99|615.08|612.68|614.39|611.99|0
1654025340000|2022-05-31 19:29:00|614.85|612.45|615.54|613.14|615.54|613.14|614.85|612.45|0
1654025350000|2022-05-31 19:29:10|616.12|613.72|615.54|613.14|616.46|614.06|615.54|613.14|0
1654025360000|2022-05-31 19:29:20|616|613.6|616|613.6|616|613.6|615.77|613.37|0
1654025370000|2022-05-31 19:29:30|615.77|613.37|615.77|613.37|616.23|613.83|615.77|613.37|0
1654025380000|2022-05-31 19:29:40|615.54|613.14|615.54|613.14|616|613.6|615.54|613.14|0
1654025390000|2022-05-31 19:29:50|615.39|612.99|615.62|613.22|615.62|613.22|615.16|612.76|0
1654025400000|2022-05-31 19:30:00|616.08|613.68|614.24|611.84|616.08|613.68|614.24|611.84|0
1654025410000|2022-05-31 19:30:10|613.78|611.38|612.86|610.46|613.78|611.38|612.86|610.46|0
1654025420000|2022-05-31 19:30:20|612.63|610.23|613.32|610.92|613.32|610.92|612.63|610.23|0
1654025430000|2022-05-31 19:30:30|613.09|610.69|612.4|610|613.09|610.69|612.4|610|0
1654025440000|2022-05-31 19:30:40|612.98|610.58|611.71|609.31|612.98|610.58|611.71|609.31|0
1654025450000|2022-05-31 19:30:50|611.48|609.08|611.02|608.62|611.48|609.08|611.02|608.62|0
1654025460000|2022-05-31 19:31:00|610.33|607.93|609.41|607.01|610.33|607.93|609.41|607.01|0
1654025470000|2022-05-31 19:31:10|609.87|607.47|609.41|607.01|610.33|607.93|609.41|607.01|0
1654025480000|2022-05-31 19:31:20|609.87|607.47|609.87|607.47|609.87|607.47|609.41|607.01|0
1654025490000|2022-05-31 19:31:30|610.79|608.39|611.94|609.54|611.94|609.54|610.79|608.39|0
1654025500000|2022-05-31 19:31:40|611.71|609.31|612.4|610|612.4|610|611.71|609.31|0
1654025510000|2022-05-31 19:31:50|611.48|609.08|610.56|608.16|611.48|609.08|610.56|608.16|0
1654025520000|2022-05-31 19:32:00|610.1|607.7|609.87|607.47|610.1|607.7|609.87|607.47|0
1654025530000|2022-05-31 19:32:10|610.56|608.16|610.1|607.7|610.56|608.16|610.1|607.7|0
1654025540000|2022-05-31 19:32:20|610.33|607.93|610.1|607.7|610.33|607.93|609.87|607.47|0
1654025550000|2022-05-31 19:32:30|609.41|607.01|608.95|606.55|609.41|607.01|608.95|606.55|0
1654025560000|2022-05-31 19:32:40|608.72|606.32|608.95|606.55|608.95|606.55|608.72|606.32|0
1654025570000|2022-05-31 19:32:50|608.72|606.32|608.72|606.32|608.72|606.32|608.26|605.86|0
1654025580000|2022-05-31 19:33:00|608.95|606.55|609.18|606.78|609.18|606.78|608.95|606.55|0
1654025590000|2022-05-31 19:33:10|610.1|607.7|610.22|607.82|610.22|607.82|609.87|607.47|0
1654025600000|2022-05-31 19:33:20|609.87|607.47|608.95|606.55|609.87|607.47|608.95|606.55|0
1654025610000|2022-05-31 19:33:30|608.49|606.09|608.03|605.63|608.49|606.09|608.03|605.63|0
1654025620000|2022-05-31 19:33:40|607.81|605.41|607.81|605.41|608.03|605.63|607.81|605.41|0
1654025630000|2022-05-31 19:33:50|607.58|605.18|607.81|605.41|607.81|605.41|607.35|604.95|0
1654025640000|2022-05-31 19:34:00|608.72|606.32|607.7|605.3|608.72|606.32|607.7|605.3|0
1654025650000|2022-05-31 19:34:10|607.47|605.07|607.81|605.41|608.15|605.75|607.47|605.07|0
1654025660000|2022-05-31 19:34:20|608.03|605.63|609.18|606.78|609.18|606.78|608.03|605.63|0
1654025670000|2022-05-31 19:34:30|608.95|606.55|608.03|605.63|609.18|606.78|608.03|605.63|0
1654025680000|2022-05-31 19:34:40|608.26|605.86|607.58|605.18|608.26|605.86|607.58|605.18|0
1654025690000|2022-05-31 19:34:50|608.03|605.63|608.72|606.32|608.72|606.32|608.03|605.63|0
1654025700000|2022-05-31 19:35:00|609.18|606.78|608.95|606.55|609.41|607.01|608.95|606.55|0
1654025710000|2022-05-31 19:35:10|609.18|606.78|609.18|606.78|609.18|606.78|608.26|605.86|0
1654025720000|2022-05-31 19:35:20|609.64|607.24|609.41|607.01|609.64|607.24|609.41|607.01|0
1654025730000|2022-05-31 19:35:30|609.64|607.24|610.56|608.16|610.79|608.39|609.64|607.24|0
1654025740000|2022-05-31 19:35:40|610.79|608.39|611.02|608.62|611.02|608.62|610.33|607.93|0
1654025750000|2022-05-31 19:35:50|611.48|609.08|611.71|609.31|611.71|609.31|611.48|609.08|0
1654025760000|2022-05-31 19:36:00|611.6|609.2|612.4|610|612.4|610|611.6|609.2|0
1654025770000|2022-05-31 19:36:10|612.86|610.46|613.09|610.69|613.09|610.69|612.86|610.46|0
1654025780000|2022-05-31 19:36:20|612.86|610.46|612.63|610.23|612.86|610.46|612.63|610.23|0
1654025790000|2022-05-31 19:36:30|613.09|610.69|613.78|611.38|613.78|611.38|613.09|610.69|0
1654025800000|2022-05-31 19:36:40|613.32|610.92|612.17|609.77|613.32|610.92|612.17|609.77|0
1654025810000|2022-05-31 19:36:50|612.4|610|612.17|609.77|612.4|610|611.48|609.08|0
1654025820000|2022-05-31 19:37:00|612.4|610|611.94|609.54|613.09|610.69|611.94|609.54|0
1654025830000|2022-05-31 19:37:10|611.48|609.08|611.94|609.54|611.94|609.54|611.48|609.08|0
1654025840000|2022-05-31 19:37:20|611.71|609.31|611.94|609.54|611.94|609.54|611.25|608.85|0
1654025850000|2022-05-31 19:37:30|611.71|609.31|611.37|608.97|611.71|609.31|611.02|608.62|0
1654025860000|2022-05-31 19:37:40|611.14|608.74|611.71|609.31|611.71|609.31|611.14|608.74|0
1654025870000|2022-05-31 19:37:50|611.94|609.54|612.06|609.66|612.06|609.66|611.48|609.08|0
1654025880000|2022-05-31 19:38:00|611.94|609.54|611.71|609.31|611.94|609.54|611.48|609.08|0
1654025890000|2022-05-31 19:38:10|612.17|609.77|610.56|608.16|612.17|609.77|610.56|608.16|0
1654025900000|2022-05-31 19:38:20|610.79|608.39|610.56|608.16|611.02|608.62|610.56|608.16|0
1654025910000|2022-05-31 19:38:30|610.79|608.39|611.02|608.62|611.48|609.08|610.79|608.39|0
1654025920000|2022-05-31 19:38:40|609.64|607.24|609.64|607.24|609.87|607.47|609.41|607.01|0
1654025930000|2022-05-31 19:38:50|609.41|607.01|610.33|607.93|610.56|608.16|609.41|607.01|0
1654025940000|2022-05-31 19:39:00|611.02|608.62|610.1|607.7|611.02|608.62|610.1|607.7|0
1654025950000|2022-05-31 19:39:10|609.41|607.01|610.1|607.7|610.1|607.7|609.41|607.01|0
1654025960000|2022-05-31 19:39:20|610.33|607.93|611.02|608.62|611.02|608.62|610.33|607.93|0
1654025970000|2022-05-31 19:39:30|611.25|608.85|611.48|609.08|611.48|609.08|611.25|608.85|0
1654025980000|2022-05-31 19:39:40|611.25|608.85|611.48|609.08|611.71|609.31|611.25|608.85|0
1654025990000|2022-05-31 19:39:50|611.71|609.31|611.48|609.08|611.71|609.31|611.48|609.08|0
1654026000000|2022-05-31 19:40:00|611.71|609.31|611.48|609.08|611.94|609.54|610.56|608.16|0
1654026010000|2022-05-31 19:40:10|611.71|609.31|610.56|608.16|611.71|609.31|610.56|608.16|0
1654026020000|2022-05-31 19:40:20|611.25|608.85|612.17|609.77|612.17|609.77|611.25|608.85|0
1654026030000|2022-05-31 19:40:30|611.94|609.54|611.25|608.85|611.94|609.54|611.25|608.85|0
1654026040000|2022-05-31 19:40:40|610.79|608.39|609.87|607.47|610.79|608.39|609.87|607.47|0
1654026050000|2022-05-31 19:40:50|609.64|607.24|609.87|607.47|610.33|607.93|609.64|607.24|0
1654026060000|2022-05-31 19:41:00|609.41|607.01|609.64|607.24|609.64|607.24|609.41|607.01|0
1654026070000|2022-05-31 19:41:10|609.41|607.01|609.41|607.01|610.1|607.7|609.41|607.01|0
1654026080000|2022-05-31 19:41:20|609.18|606.78|610.1|607.7|610.1|607.7|608.95|606.55|0
1654026090000|2022-05-31 19:41:30|609.87|607.47|610.33|607.93|610.33|607.93|609.87|607.47|0
1654026100000|2022-05-31 19:41:40|609.87|607.47|610.56|608.16|610.56|608.16|609.87|607.47|0
1654026110000|2022-05-31 19:41:50|610.1|607.7|610.33|607.93|610.33|607.93|610.1|607.7|0
1654026120000|2022-05-31 19:42:00|611.71|609.31|612.4|610|612.86|610.46|611.71|609.31|0
1654026130000|2022-05-31 19:42:10|612.63|610.23|614.7|612.3|614.7|612.3|612.63|610.23|0
1654026140000|2022-05-31 19:42:20|615.16|612.76|613.55|611.15|615.16|612.76|613.55|611.15|0
1654026150000|2022-05-31 19:42:30|613.32|610.92|612.4|610|613.32|610.92|612.4|610|0
1654026160000|2022-05-31 19:42:40|612.63|610.23|613.32|610.92|613.32|610.92|612.63|610.23|0
1654026170000|2022-05-31 19:42:50|613.09|610.69|612.86|610.46|613.09|610.69|612.4|610|0
1654026180000|2022-05-31 19:43:00|613.55|611.15|614.7|612.3|614.7|612.3|613.55|611.15|0
1654026190000|2022-05-31 19:43:10|614.93|612.53|614.47|612.07|614.93|612.53|614.47|612.07|0
1654026200000|2022-05-31 19:43:20|614.7|612.3|614.01|611.61|614.7|612.3|614.01|611.61|0
1654026210000|2022-05-31 19:43:30|613.78|611.38|614.01|611.61|614.01|611.61|613.09|610.69|0
1654026220000|2022-05-31 19:43:40|614.24|611.84|614.7|612.3|615.16|612.76|614.24|611.84|0
1654026230000|2022-05-31 19:43:50|614.93|612.53|615.51|613.11|615.62|613.22|614.93|612.53|0
1654026240000|2022-05-31 19:44:00|615.62|613.22|617|614.6|617|614.6|615.62|613.22|0
1654026250000|2022-05-31 19:44:10|617.23|614.83|617.92|615.52|617.92|615.52|617.23|614.83|0
1654026260000|2022-05-31 19:44:20|618.15|615.75|618.38|615.98|618.38|615.98|618.15|615.75|0
1654026270000|2022-05-31 19:44:30|617.69|615.29|617.46|615.06|618.15|615.75|617.46|615.06|0
1654026280000|2022-05-31 19:44:40|618.15|615.75|618.61|616.21|618.61|616.21|617.92|615.52|0
1654026290000|2022-05-31 19:44:50|618.84|616.44|619.53|617.13|619.76|617.36|618.84|616.44|0
1654026300000|2022-05-31 19:45:00|620.23|617.83|620.92|618.52|620.92|618.52|620.23|617.83|0
1654026310000|2022-05-31 19:45:10|619.53|617.13|620.23|617.83|621.61|619.21|619.53|617.13|0
1654026320000|2022-05-31 19:45:20|620.69|618.29|620.11|617.71|620.69|618.29|619.99|617.59|0
1654026330000|2022-05-31 19:45:30|619.76|617.36|619.3|616.9|620.23|617.83|619.3|616.9|0
1654026340000|2022-05-31 19:45:40|618.84|616.44|617.92|615.52|618.84|616.44|617.92|615.52|0
1654026350000|2022-05-31 19:45:50|618.61|616.21|618.38|615.98|618.61|616.21|618.15|615.75|0
1654026360000|2022-05-31 19:46:00|618.84|616.44|617.69|615.29|618.84|616.44|617.69|615.29|0
1654026370000|2022-05-31 19:46:10|617.46|615.06|617.69|615.29|617.69|615.29|617.46|615.06|0
1654026380000|2022-05-31 19:46:20|617.92|615.52|616.77|614.37|617.92|615.52|615.39|612.99|0
1654026390000|2022-05-31 19:46:30|616.54|614.14|617|614.6|617|614.6|616.08|613.68|0
1654026400000|2022-05-31 19:46:40|616.31|613.91|615.85|613.45|616.31|613.91|615.62|613.22|0
1654026410000|2022-05-31 19:46:50|615.62|613.22|616.31|613.91|616.31|613.91|615.16|612.76|0
1654026420000|2022-05-31 19:47:00|615.85|613.45|616.08|613.68|616.08|613.68|615.62|613.22|0
1654026430000|2022-05-31 19:47:10|616.31|613.91|617.46|615.06|617.46|615.06|615.85|613.45|0
1654026440000|2022-05-31 19:47:20|617.23|614.83|618.15|615.75|618.15|615.75|617.23|614.83|0
1654026450000|2022-05-31 19:47:30|617.69|615.29|618.61|616.21|618.61|616.21|617.69|615.29|0
1654026460000|2022-05-31 19:47:40|618.15|615.75|620.23|617.83|620.23|617.83|618.15|615.75|0
1654026470000|2022-05-31 19:47:50|620.69|618.29|619.76|617.36|620.92|618.52|619.76|617.36|0
1654026480000|2022-05-31 19:48:00|620.35|617.95|619.3|616.9|620.35|617.95|619.19|616.79|0
1654026490000|2022-05-31 19:48:10|619.65|617.25|619.99|617.59|620.92|618.52|619.65|617.25|0
1654026500000|2022-05-31 19:48:20|619.76|617.36|620.23|617.83|620.23|617.83|619.76|617.36|0
1654026510000|2022-05-31 19:48:30|619.99|617.59|619.99|617.59|619.99|617.59|619.76|617.36|0
1654026520000|2022-05-31 19:48:40|619.53|617.13|619.53|617.13|619.53|617.13|618.61|616.21|0
1654026530000|2022-05-31 19:48:50|619.76|617.36|620.92|618.52|620.92|618.52|619.76|617.36|0
1654026540000|2022-05-31 19:49:00|620.46|618.06|620.81|618.41|621.15|618.75|620.46|618.06|0
1654026550000|2022-05-31 19:49:10|622.3|619.9|621.61|619.21|622.3|619.9|621.61|619.21|0
1654026560000|2022-05-31 19:49:20|621.38|618.98|619.99|617.59|621.38|618.98|619.99|617.59|0
1654026570000|2022-05-31 19:49:30|620.46|618.06|621.15|618.75|621.15|618.75|619.53|617.13|0
1654026580000|2022-05-31 19:49:40|620.92|618.52|620.69|618.29|620.92|618.52|620.11|617.71|0
1654026590000|2022-05-31 19:49:50|620.22|617.82|619.53|617.13|620.22|617.82|619.53|617.13|0
1654026600000|2022-05-31 19:50:00|616.77|614.37|613.54|611.14|616.77|614.37|612.62|610.22|0
1654026610000|2022-05-31 19:50:10|612.62|610.22|611.02|608.62|612.62|610.22|611.02|608.62|0
1654026620000|2022-05-31 19:50:20|610.33|607.93|610.33|607.93|610.33|607.93|609.18|606.78|0
1654026630000|2022-05-31 19:50:30|609.76|607.36|612.39|609.99|612.39|609.99|609.76|607.36|0
1654026640000|2022-05-31 19:50:40|612.17|609.77|611.02|608.62|612.17|609.77|611.02|608.62|0
1654026650000|2022-05-31 19:50:50|612.39|609.99|612.17|609.77|612.39|609.99|611.71|609.31|0
1654026660000|2022-05-31 19:51:00|611.71|609.31|614.23|611.83|614.23|611.83|611.71|609.31|0
1654026670000|2022-05-31 19:51:10|614.46|612.06|614.46|612.06|614.92|612.52|614.46|612.06|0
1654026680000|2022-05-31 19:51:20|614.92|612.52|614.23|611.83|614.92|612.52|614|611.6|0
1654026690000|2022-05-31 19:51:30|614.46|612.06|614.92|612.52|615.39|612.99|614.46|612.06|0
1654026700000|2022-05-31 19:51:40|614.23|611.83|612.62|610.22|614.23|611.83|612.62|610.22|0
1654026710000|2022-05-31 19:51:50|611.48|609.08|611.48|609.08|611.94|609.54|610.79|608.39|0
1654026720000|2022-05-31 19:52:00|611.71|609.31|611.02|608.62|611.71|609.31|610.1|607.7|0
1654026730000|2022-05-31 19:52:10|611.48|609.08|614|611.6|614|611.6|611.48|609.08|0
1654026740000|2022-05-31 19:52:20|614.23|611.83|613.31|610.91|614.23|611.83|613.31|610.91|0
1654026750000|2022-05-31 19:52:30|613.89|611.49|612.62|610.22|613.89|611.49|612.39|609.99|0
1654026760000|2022-05-31 19:52:40|613.66|611.26|611.71|609.31|613.66|611.26|611.71|609.31|0
1654026770000|2022-05-31 19:52:50|612.39|609.99|613.08|610.68|613.08|610.68|612.39|609.99|0
1654026780000|2022-05-31 19:53:00|614.69|612.29|614.92|612.52|615.04|612.64|614.69|612.29|0
1654026790000|2022-05-31 19:53:10|615.38|612.98|617.23|614.83|617.23|614.83|615.38|612.98|0
1654026800000|2022-05-31 19:53:20|616.89|614.49|616.77|614.37|617|614.6|616.54|614.14|0
1654026810000|2022-05-31 19:53:30|616.31|613.91|616.77|614.37|616.77|614.37|616.31|613.91|0
1654026820000|2022-05-31 19:53:40|617.46|615.06|618.38|615.98|618.61|616.21|617.46|615.06|0
1654026830000|2022-05-31 19:53:50|618.15|615.75|617.69|615.29|618.15|615.75|617.69|615.29|0
1654026840000|2022-05-31 19:54:00|617|614.6|617|614.6|617|614.6|616.31|613.91|0
1654026850000|2022-05-31 19:54:10|616.31|613.91|617|614.6|617|614.6|616.08|613.68|0
1654026860000|2022-05-31 19:54:20|616.54|614.14|617.69|615.29|617.69|615.29|616.54|614.14|0
1654026870000|2022-05-31 19:54:30|617.35|614.95|617|614.6|617.92|615.52|617|614.6|0
1654026880000|2022-05-31 19:54:40|622.42|620.02|622.07|619.67|623.22|620.82|622.07|619.67|0
1654026890000|2022-05-31 19:54:50|623.34|620.94|622.99|620.59|623.92|621.52|622.99|620.59|0
1654026900000|2022-05-31 19:55:00|623.46|621.06|626.46|624.06|626.46|624.06|623.46|621.06|0
1654026910000|2022-05-31 19:55:10|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1654026920000|2022-05-31 19:55:20|626.92|624.52|626.69|624.29|626.92|624.52|625.3|622.9|0
1654026930000|2022-05-31 19:55:30|627.15|624.75|627.85|625.45|627.85|625.45|626|623.6|0
1654026940000|2022-05-31 19:55:40|627.39|624.99|628.54|626.14|628.54|626.14|627.39|624.99|0
1654026950000|2022-05-31 19:55:50|628.78|626.38|628.78|626.38|629.24|626.84|628.78|626.38|0
1654026960000|2022-05-31 19:56:00|629.01|626.61|628.78|626.38|629.01|626.61|627.85|625.45|0
1654026970000|2022-05-31 19:56:10|627.62|625.22|629.7|627.3|629.7|627.3|627.62|625.22|0
1654026980000|2022-05-31 19:56:20|629.47|627.07|629.47|627.07|629.47|627.07|628.78|626.38|0
1654026990000|2022-05-31 19:56:30|629.93|627.53|631.32|628.92|631.32|628.92|629.93|627.53|0
1654027000000|2022-05-31 19:56:40|631.09|628.69|631.09|628.69|631.09|628.69|630.86|628.46|0
1654027010000|2022-05-31 19:56:50|630.75|628.35|630.16|627.76|630.75|628.35|629.93|627.53|0
1654027020000|2022-05-31 19:57:00|630.4|628|631.32|628.92|631.79|629.39|630.4|628|0
1654027030000|2022-05-31 19:57:10|632.02|629.62|632.02|629.62|632.02|629.62|631.79|629.39|0
1654027040000|2022-05-31 19:57:20|631.09|628.69|631.32|628.92|631.79|629.39|631.09|628.69|0
1654027050000|2022-05-31 19:57:30|631.09|628.69|631.09|628.69|631.79|629.39|631.09|628.69|0
1654027060000|2022-05-31 19:57:40|631.32|628.92|630.63|628.23|631.32|628.92|630.4|628|0
1654027070000|2022-05-31 19:57:50|630.86|628.46|630.63|628.23|630.86|628.46|630.63|628.23|0
1654027080000|2022-05-31 19:58:00|629.7|627.3|629.93|627.53|629.93|627.53|629.7|627.3|0
1654027090000|2022-05-31 19:58:10|630.16|627.76|630.4|628|630.4|628|629.47|627.07|0
1654027100000|2022-05-31 19:58:20|631.09|628.69|630.86|628.46|631.09|628.69|630.4|628|0
1654027110000|2022-05-31 19:58:30|630.4|628|630.63|628.23|630.86|628.46|630.4|628|0
1654027120000|2022-05-31 19:58:40|630.16|627.76|629.93|627.53|630.4|628|629.47|627.07|0
1654027130000|2022-05-31 19:58:50|630.4|628|629.93|627.53|630.4|628|629.47|627.07|0
1654027140000|2022-05-31 19:59:00|629.7|627.3|631.32|628.92|631.79|629.39|629.7|627.3|0
1654027150000|2022-05-31 19:59:10|632.95|630.55|632.48|630.08|633.18|630.78|632.48|630.08|0
1654027160000|2022-05-31 19:59:20|632.95|630.55|632.71|630.31|632.95|630.55|631.79|629.39|0
1654027170000|2022-05-31 19:59:30|632.48|630.08|630.86|628.46|632.48|630.08|630.86|628.46|0
1654027180000|2022-05-31 19:59:40|630.63|628.23|630.86|628.46|630.86|628.46|630.63|628.23|0
1654027190000|2022-05-31 19:59:50|629.01|626.61|626.23|623.83|629.01|626.61|626.23|623.83|0
1654027200000|2022-05-31 20:00:00|630.16|627.76|629.47|627.07|630.16|627.76|628.77|626.37|0
1654027210000|2022-05-31 20:00:10|628.31|625.91|627.62|625.22|628.54|626.14|627.62|625.22|0
1654027220000|2022-05-31 20:00:20|627.39|624.99|626.92|624.52|627.39|624.99|626.46|624.06|0
1654027230000|2022-05-31 20:00:30|628.08|625.68|627.39|624.99|628.31|625.91|627.15|624.75|0
1654027240000|2022-05-31 20:00:40|627.15|624.75|627.39|624.99|627.39|624.99|627.15|624.75|0
1654027250000|2022-05-31 20:00:50|626.92|624.52|627.39|624.99|627.62|625.22|626.92|624.52|0
1654027260000|2022-05-31 20:01:00|626.92|624.52|628.54|626.14|628.77|626.37|626.92|624.52|0
1654027270000|2022-05-31 20:01:10|628.31|625.91|629.47|627.07|629.47|627.07|628.31|625.91|0
1654027280000|2022-05-31 20:01:20|629.7|627.3|630.16|627.76|630.16|627.76|629.7|627.3|0
1654027290000|2022-05-31 20:01:30|630.05|627.65|631.32|628.92|631.55|629.15|630.05|627.65|0
1654027300000|2022-05-31 20:01:40|630.63|628.23|631.79|629.39|631.79|629.39|630.63|628.23|0
1654027310000|2022-05-31 20:01:50|631.09|628.69|632.02|629.62|632.02|629.62|631.09|628.69|0
1654027320000|2022-05-31 20:02:00|632.25|629.85|632.71|630.31|632.71|630.31|632.25|629.85|0
1654027330000|2022-05-31 20:02:10|632.25|629.85|631.79|629.39|632.25|629.85|631.09|628.69|0
1654027340000|2022-05-31 20:02:20|632.02|629.62|632.02|629.62|632.02|629.62|632.02|629.62|0
1654027350000|2022-05-31 20:02:30|631.79|629.39|631.55|629.15|631.79|629.39|631.32|628.92|0
1654027360000|2022-05-31 20:02:40|631.32|628.92|631.79|629.39|631.79|629.39|631.32|628.92|0
1654027370000|2022-05-31 20:02:50|631.67|629.27|631.55|629.15|631.79|629.39|631.32|628.92|0
1654027380000|2022-05-31 20:03:00|631.32|628.92|630.16|627.76|631.32|628.92|629.47|627.07|0
1654027390000|2022-05-31 20:03:10|629.7|627.3|630.86|628.46|630.86|628.46|629.7|627.3|0
1654027400000|2022-05-31 20:03:20|631.09|628.69|631.79|629.39|631.79|629.39|631.09|628.69|0
1654027410000|2022-05-31 20:03:30|632.02|629.62|632.25|629.85|632.25|629.85|632.02|629.62|0
1654027420000|2022-05-31 20:03:40|632.02|629.62|632.14|629.74|632.14|629.74|632.02|629.62|0
1654027430000|2022-05-31 20:03:50|632.25|629.85|632.02|629.62|632.37|629.97|632.02|629.62|0
1654027440000|2022-05-31 20:04:00|632.25|629.85|632.95|630.55|632.95|630.55|632.25|629.85|0
1654027450000|2022-05-31 20:04:10|633.18|630.78|633.41|631.01|633.41|631.01|633.18|630.78|0
1654027460000|2022-05-31 20:04:20|632.95|630.55|633.3|630.9|633.3|630.9|632.95|630.55|0
1654027470000|2022-05-31 20:04:30|632.95|630.55|633.18|630.78|633.41|631.01|632.95|630.55|0
1654027480000|2022-05-31 20:04:40|632.95|630.55|633.41|631.01|633.64|631.24|632.95|630.55|0
1654027490000|2022-05-31 20:04:50|633.87|631.47|633.87|631.47|634.11|631.71|633.87|631.47|0
1654027500000|2022-05-31 20:05:00|633.99|631.59|633.87|631.47|634.11|631.71|633.87|631.47|0
1654027510000|2022-05-31 20:05:10|634.34|631.94|634.46|632.06|635.03|632.63|634.11|631.71|0
1654027520000|2022-05-31 20:05:20|635.27|632.87|635.5|633.1|635.5|633.1|635.03|632.63|0
1654027530000|2022-05-31 20:05:30|635.03|632.63|635.27|632.87|635.5|633.1|635.03|632.63|0
1654027540000|2022-05-31 20:05:40|636.19|633.79|636.19|633.79|636.66|634.26|636.19|633.79|0
1654027550000|2022-05-31 20:05:50|636.43|634.03|636.66|634.26|636.66|634.26|636.32|633.92|0
1654027560000|2022-05-31 20:06:00|636.32|633.92|636.19|633.79|636.89|634.49|636.19|633.79|0
1654027570000|2022-05-31 20:06:10|635.5|633.1|635.27|632.87|635.96|633.56|635.27|632.87|0
1654027580000|2022-05-31 20:06:20|635.03|632.63|634.8|632.4|635.03|632.63|634.8|632.4|0
1654027590000|2022-05-31 20:06:30|634.57|632.17|635.03|632.63|635.03|632.63|634.34|631.94|0
1654027600000|2022-05-31 20:06:40|634.8|632.4|634.57|632.17|634.8|632.4|634.57|632.17|0
1654027610000|2022-05-31 20:06:50|634.34|631.94|634.1|631.7|634.34|631.94|634.1|631.7|0
1654027620000|2022-05-31 20:07:00|633.87|631.47|634.34|631.94|634.34|631.94|633.87|631.47|0
1654027630000|2022-05-31 20:07:10|633.87|631.47|633.64|631.24|633.87|631.47|633.64|631.24|0
1654027640000|2022-05-31 20:07:20|633.41|631.01|633.41|631.01|633.41|631.01|633.18|630.78|0
1654027650000|2022-05-31 20:07:30|633.18|630.78|634.1|631.7|634.1|631.7|632.94|630.54|0
1654027660000|2022-05-31 20:07:40|633.87|631.47|634.1|631.7|634.34|631.94|633.87|631.47|0
1654027670000|2022-05-31 20:07:50|634.34|631.94|634.1|631.7|634.34|631.94|634.1|631.7|0
1654027680000|2022-05-31 20:08:00|634.57|632.17|634.1|631.7|634.57|632.17|634.1|631.7|0
1654027690000|2022-05-31 20:08:10|633.87|631.47|634.34|631.94|634.34|631.94|633.87|631.47|0
1654027700000|2022-05-31 20:08:20|634.23|631.83|634.1|631.7|634.23|631.83|633.87|631.47|0
1654027710000|2022-05-31 20:08:30|633.87|631.47|633.87|631.47|634.1|631.7|633.87|631.47|0
1654027720000|2022-05-31 20:08:40|634.1|631.7|633.64|631.24|634.1|631.7|633.64|631.24|0
1654027730000|2022-05-31 20:08:50|633.87|631.47|633.64|631.24|633.87|631.47|633.64|631.24|0
1654027740000|2022-05-31 20:09:00|633.87|631.47|633.41|631.01|633.87|631.47|633.18|630.78|0
1654027750000|2022-05-31 20:09:10|633.18|630.78|632.94|630.54|633.18|630.78|632.94|630.54|0
1654027760000|2022-05-31 20:09:20|633.18|630.78|633.41|631.01|633.41|631.01|633.18|630.78|0
1654027770000|2022-05-31 20:09:30|633.18|630.78|633.64|631.24|633.87|631.47|633.18|630.78|0
1654027780000|2022-05-31 20:09:40|633.18|630.78|633.41|631.01|633.41|631.01|633.18|630.78|0
1654027790000|2022-05-31 20:09:50|633.64|631.24|634.1|631.7|634.1|631.7|633.64|631.24|0
1654027800000|2022-05-31 20:10:00|633.64|631.24|633.64|631.24|633.87|631.47|633.64|631.24|0
1654027810000|2022-05-31 20:10:10|633.41|631.01|632.94|630.54|633.41|631.01|632.94|630.54|0
1654027820000|2022-05-31 20:10:20|632.83|630.43|632.71|630.31|632.94|630.54|632.71|630.31|0
1654027830000|2022-05-31 20:10:30|631.78|629.38|631.55|629.15|631.78|629.38|631.32|628.92|0
1654027840000|2022-05-31 20:10:40|632.02|629.62|631.91|629.51|632.02|629.62|631.91|629.51|0
1654027850000|2022-05-31 20:10:50|631.32|628.92|631.78|629.38|631.78|629.38|631.32|628.92|0
1654027860000|2022-05-31 20:11:00|632.02|629.62|632.71|630.31|632.71|630.31|631.78|629.38|0
1654027870000|2022-05-31 20:11:10|632.48|630.08|632.02|629.62|632.48|630.08|632.02|629.62|0
1654027880000|2022-05-31 20:11:20|631.78|629.38|631.09|628.69|632.02|629.62|631.09|628.69|0
1654027890000|2022-05-31 20:11:30|630.86|628.46|630.86|628.46|631.32|628.92|630.86|628.46|0
1654027900000|2022-05-31 20:11:40|630.16|627.76|629.47|627.07|630.16|627.76|629|626.6|0
1654027910000|2022-05-31 20:11:50|630.05|627.65|630.16|627.76|630.28|627.88|630.05|627.65|0
1654027920000|2022-05-31 20:12:00|630.63|628.23|630.16|627.76|630.63|628.23|630.16|627.76|0
1654027930000|2022-05-31 20:12:10|629.47|627.07|628.08|625.68|629.47|627.07|627.85|625.45|0
1654027940000|2022-05-31 20:12:20|628.31|625.91|626|623.6|628.31|625.91|626|623.6|0
1654027950000|2022-05-31 20:12:30|627.27|624.87|627.76|625.36|627.76|625.36|627.27|624.87|0
1654027960000|2022-05-31 20:12:40|628.12|625.72|628.69|626.29|628.69|626.29|628.12|625.72|0
1654027970000|2022-05-31 20:12:50|628.46|626.06|628.23|625.83|628.46|626.06|628.23|625.83|0
1654027980000|2022-05-31 20:13:00|628|625.6|628.81|626.41|628.81|626.41|628|625.6|0
1654027990000|2022-05-31 20:13:10|628.46|626.06|628.69|626.29|628.69|626.29|628.46|626.06|0
1654028000000|2022-05-31 20:13:20|628.81|626.41|628.46|626.06|628.81|626.41|628.35|625.95|0
1654028010000|2022-05-31 20:13:30|628.69|626.29|629.39|626.99|629.39|626.99|628.69|626.29|0
1654028020000|2022-05-31 20:13:40|629.16|626.76|629.39|626.99|629.62|627.22|629.16|626.76|0
1654028030000|2022-05-31 20:13:50|629.85|627.45|630.32|627.92|630.32|627.92|629.62|627.22|0
1654028040000|2022-05-31 20:14:00|630.67|628.27|631.01|628.61|631.01|628.61|630.67|628.27|0
1654028050000|2022-05-31 20:14:10|630.55|628.15|630.78|628.38|630.78|628.38|630.55|628.15|0
1654028060000|2022-05-31 20:14:20|631.01|628.61|631.83|629.43|631.83|629.43|631.01|628.61|0
1654028070000|2022-05-31 20:14:30|631.94|629.54|632.76|630.36|632.87|630.47|631.94|629.54|0
1654028080000|2022-05-31 20:14:40|632.64|630.24|632.29|629.89|632.64|630.24|632.17|629.77|0
1654028090000|2022-05-31 20:14:50|631.94|629.54|631.24|628.84|631.94|629.54|631.24|628.84|0
1654028110000|2022-05-31 20:15:10|630.98|628.18|630.98|628.18|631.21|628.41|630.98|628.18|0
1654028120000|2022-05-31 20:15:20|631.21|628.41|631.21|628.41|631.44|628.64|631.21|628.41|0
1654028130000|2022-05-31 20:15:30|630.98|628.18|630.98|628.18|631.21|628.41|630.98|628.18|0
1654028140000|2022-05-31 20:15:40|631.21|628.41|631.1|628.3|631.21|628.41|630.98|628.18|0
1654028150000|2022-05-31 20:15:50|631.21|628.41|630.75|627.95|631.21|628.41|630.75|627.95|0
1654028160000|2022-05-31 20:16:00|631.21|628.41|631.44|628.64|631.44|628.64|631.21|628.41|0
1654028170000|2022-05-31 20:16:10|632.14|629.34|632.37|629.57|632.37|629.57|632.14|629.34|0
1654028180000|2022-05-31 20:16:20|632.6|629.8|632.84|630.04|632.84|630.04|632.6|629.8|0
1654028190000|2022-05-31 20:16:30|633.19|630.39|632.37|629.57|633.19|630.39|632.37|629.57|0
1654028200000|2022-05-31 20:16:40|632.26|629.46|632.14|629.34|632.37|629.57|632.14|629.34|0
1654028210000|2022-05-31 20:16:50|632.6|629.8|632.6|629.8|632.6|629.8|632.6|629.8|0
1654028220000|2022-05-31 20:17:00|632.73|629.93|632.84|630.04|632.84|630.04|632.73|629.93|0
1654028230000|2022-05-31 20:17:10|632.14|629.34|632.03|629.23|632.14|629.34|632.03|629.23|0
1654028240000|2022-05-31 20:17:20|631.91|629.11|632.03|629.23|632.03|629.23|631.91|629.11|0
1654028250000|2022-05-31 20:17:30|631.91|629.11|631.91|629.11|631.91|629.11|631.91|629.11|0
1654028260000|2022-05-31 20:17:40|632.14|629.34|632.14|629.34|632.37|629.57|632.14|629.34|0
1654028270000|2022-05-31 20:17:50|631.91|629.11|631.68|628.88|631.91|629.11|631.68|628.88|0
1654028280000|2022-05-31 20:18:00|631.8|629|631.68|628.88|631.8|629|631.68|628.88|0
1654028290000|2022-05-31 20:18:10|630.75|627.95|630.51|627.71|630.87|628.07|630.51|627.71|0
1654028300000|2022-05-31 20:18:20|630.98|628.18|630.75|627.95|630.98|628.18|630.75|627.95|0
1654028310000|2022-05-31 20:18:30|630.64|627.84|631.21|628.41|631.21|628.41|630.64|627.84|0
1654028320000|2022-05-31 20:18:40|630.98|628.18|630.98|628.18|631.21|628.41|630.98|628.18|0
1654028330000|2022-05-31 20:18:50|630.75|627.95|631.21|628.41|631.21|628.41|630.75|627.95|0
1654028340000|2022-05-31 20:19:00|631.44|628.64|631.33|628.53|631.44|628.64|631.33|628.53|0
1654028350000|2022-05-31 20:19:10|631.21|628.41|630.98|628.18|631.21|628.41|630.98|628.18|0
1654028360000|2022-05-31 20:19:20|631.1|628.3|631.1|628.3|631.1|628.3|630.98|628.18|0
1654028370000|2022-05-31 20:19:30|631.44|628.64|631.21|628.41|631.44|628.64|631.1|628.3|0
1654028380000|2022-05-31 20:19:40|630.75|627.95|630.51|627.71|630.75|627.95|630.51|627.71|0
1654028390000|2022-05-31 20:19:50|630.87|628.07|630.75|627.95|630.98|628.18|630.75|627.95|0
1654028400000|2022-05-31 20:20:00|630.98|628.18|631.21|628.41|631.21|628.41|630.98|628.18|0
1654028410000|2022-05-31 20:20:10|630.98|628.18|630.98|628.18|631.1|628.3|630.98|628.18|0
1654028420000|2022-05-31 20:20:20|631.21|628.41|631.44|628.64|631.44|628.64|631.21|628.41|0
1654028430000|2022-05-31 20:20:30|631.33|628.53|631.68|628.88|631.68|628.88|631.21|628.41|0
1654028440000|2022-05-31 20:20:40|631.56|628.76|631.56|628.76|631.56|628.76|631.21|628.41|0
1654028450000|2022-05-31 20:20:50|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1654028460000|2022-05-31 20:21:00|631.67|628.87|631.44|628.64|631.67|628.87|631.21|628.41|0
1654028470000|2022-05-31 20:21:10|631.33|628.53|631.21|628.41|631.33|628.53|631.21|628.41|0
1654028480000|2022-05-31 20:21:20|631.44|628.64|631.33|628.53|631.44|628.64|631.33|628.53|0
1654028490000|2022-05-31 20:21:30|630.98|628.18|630.75|627.95|631.33|628.53|630.75|627.95|0
1654028500000|2022-05-31 20:21:40|630.98|628.18|630.98|628.18|630.98|628.18|630.75|627.95|0
1654028510000|2022-05-31 20:21:50|631.21|628.41|630.75|627.95|631.21|628.41|630.75|627.95|0
1654028520000|2022-05-31 20:22:00|631.44|628.64|630.98|628.18|631.44|628.64|630.98|628.18|0
1654028530000|2022-05-31 20:22:10|630.87|628.07|630.75|627.95|630.98|628.18|630.75|627.95|0
1654028540000|2022-05-31 20:22:20|630.51|627.71|630.75|627.95|630.75|627.95|630.28|627.48|0
1654028560000|2022-05-31 20:22:40|630.51|627.71|630.51|627.71|630.51|627.71|630.51|627.71|0
1654028570000|2022-05-31 20:22:50|630.28|627.48|630.28|627.48|630.28|627.48|630.28|627.48|0
1654028580000|2022-05-31 20:23:00|630.51|627.71|630.4|627.6|630.51|627.71|630.28|627.48|0
1654028590000|2022-05-31 20:23:10|630.51|627.71|630.28|627.48|630.63|627.83|630.28|627.48|0
1654028600000|2022-05-31 20:23:20|630.51|627.71|630.63|627.83|630.63|627.83|630.51|627.71|0
1654028610000|2022-05-31 20:23:30|630.28|627.48|630.28|627.48|630.28|627.48|630.28|627.48|0
1654028620000|2022-05-31 20:23:40|630.75|627.95|630.28|627.48|630.87|628.07|630.28|627.48|0
1654028630000|2022-05-31 20:23:50|630.51|627.71|630.75|627.95|630.75|627.95|630.51|627.71|0
1654028660000|2022-05-31 20:24:20|630.98|628.18|630.75|627.95|630.98|628.18|630.75|627.95|0
1654028670000|2022-05-31 20:24:30|630.98|628.18|630.87|628.07|630.98|628.18|630.87|628.07|0
1654028680000|2022-05-31 20:24:40|630.75|627.95|630.63|627.83|630.75|627.95|630.51|627.71|0
1654028690000|2022-05-31 20:24:50|630.75|627.95|630.17|627.37|630.75|627.95|630.17|627.37|0
1654028700000|2022-05-31 20:25:00|630.05|627.25|629.82|627.02|630.05|627.25|629.82|627.02|0
1654028710000|2022-05-31 20:25:10|629.71|626.91|630.4|627.6|630.4|627.6|629.71|626.91|0
1654028720000|2022-05-31 20:25:20|630.28|627.48|630.98|628.18|631.21|628.41|630.28|627.48|0
1654028730000|2022-05-31 20:25:30|631.44|628.64|631.21|628.41|631.44|628.64|631.21|628.41|0
1654028740000|2022-05-31 20:25:40|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1654028750000|2022-05-31 20:25:50|631.56|628.76|631.56|628.76|631.56|628.76|631.44|628.64|0
1654028760000|2022-05-31 20:26:00|631.91|629.11|632.14|629.34|632.14|629.34|631.91|629.11|0
1654028770000|2022-05-31 20:26:10|631.91|629.11|632.14|629.34|632.14|629.34|631.91|629.11|0
1654028780000|2022-05-31 20:26:20|632.6|629.8|632.84|630.04|632.84|630.04|632.6|629.8|0
1654028790000|2022-05-31 20:26:30|632.6|629.8|632.72|629.92|632.72|629.92|632.6|629.8|0
1654028800000|2022-05-31 20:26:40|632.6|629.8|633.07|630.27|633.07|630.27|632.6|629.8|0
1654028810000|2022-05-31 20:26:50|633.3|630.5|633.42|630.62|633.53|630.73|633.3|630.5|0
1654028820000|2022-05-31 20:27:00|633.53|630.73|633.53|630.73|633.76|630.96|633.53|630.73|0
1654028830000|2022-05-31 20:27:10|633.76|630.96|633.42|630.62|633.76|630.96|633.3|630.5|0
1654028840000|2022-05-31 20:27:20|633.3|630.5|633.3|630.5|633.3|630.5|633.3|630.5|0
1654028850000|2022-05-31 20:27:30|633.07|630.27|632.6|629.8|633.07|630.27|632.37|629.57|0
1654028860000|2022-05-31 20:27:40|632.37|629.57|632.37|629.57|632.37|629.57|632.14|629.34|0
1654028870000|2022-05-31 20:27:50|632.6|629.8|632.14|629.34|632.6|629.8|632.14|629.34|0
1654028880000|2022-05-31 20:28:00|632.26|629.46|632.14|629.34|632.26|629.46|632.14|629.34|0
1654028890000|2022-05-31 20:28:10|632.03|629.23|632.03|629.23|632.03|629.23|632.03|629.23|0
1654028900000|2022-05-31 20:28:20|631.91|629.11|631.91|629.11|631.91|629.11|631.91|629.11|0
1654028910000|2022-05-31 20:28:30|631.67|628.87|631.67|628.87|631.67|628.87|631.67|628.87|0
1654028920000|2022-05-31 20:28:40|631.91|629.11|631.67|628.87|632.14|629.34|631.67|628.87|0
1654028930000|2022-05-31 20:28:50|631.21|628.41|631.21|628.41|631.44|628.64|630.98|628.18|0
1654028940000|2022-05-31 20:29:00|630.98|628.18|630.98|628.18|630.98|628.18|630.98|628.18|0
1654028950000|2022-05-31 20:29:10|630.51|627.71|630.4|627.6|630.51|627.71|630.4|627.6|0
1654028960000|2022-05-31 20:29:20|630.28|627.48|630.51|627.71|630.51|627.71|630.28|627.48|0
1654028970000|2022-05-31 20:29:30|630.75|627.95|630.75|627.95|630.75|627.95|630.75|627.95|0
1654028980000|2022-05-31 20:29:40|630.51|627.71|630.51|627.71|630.63|627.83|630.51|627.71|0
1654028990000|2022-05-31 20:29:50|629.82|627.02|629.35|626.55|629.82|627.02|629.35|626.55|0
1654029000000|2022-05-31 20:30:00|629.12|626.32|630.05|627.25|630.05|627.25|629.12|626.32|0
1654029010000|2022-05-31 20:30:10|629.94|627.14|629.71|626.91|629.94|627.14|629.71|626.91|0
1654029020000|2022-05-31 20:30:20|629.58|626.78|629.47|626.67|629.58|626.78|629.47|626.67|0
1654029030000|2022-05-31 20:30:30|629.82|627.02|630.28|627.48|630.28|627.48|629.71|626.91|0
1654029040000|2022-05-31 20:30:40|630.51|627.71|630.63|627.83|630.63|627.83|630.28|627.48|0
1654029050000|2022-05-31 20:30:50|630.4|627.6|630.28|627.48|630.4|627.6|630.28|627.48|0
1654029060000|2022-05-31 20:31:00|630.05|627.25|630.17|627.37|630.17|627.37|630.05|627.25|0
1654029070000|2022-05-31 20:31:10|630.05|627.25|630.05|627.25|630.05|627.25|630.05|627.25|0
1654029080000|2022-05-31 20:31:20|630.17|627.37|630.51|627.71|630.51|627.71|630.17|627.37|0
1654029090000|2022-05-31 20:31:30|630.4|627.6|630.4|627.6|630.4|627.6|630.4|627.6|0
1654029100000|2022-05-31 20:31:40|630.05|627.25|630.28|627.48|630.28|627.48|629.94|627.14|0
1654029110000|2022-05-31 20:31:50|629.94|627.14|630.05|627.25|630.05|627.25|629.94|627.14|0
1654029120000|2022-05-31 20:32:00|630.4|627.6|631.21|628.41|631.21|628.41|630.4|627.6|0
1654029130000|2022-05-31 20:32:10|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1654029140000|2022-05-31 20:32:20|630.87|628.07|630.87|628.07|630.87|628.07|630.87|628.07|0
1654029150000|2022-05-31 20:32:30|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1654029160000|2022-05-31 20:32:40|630.87|628.07|630.98|628.18|630.98|628.18|630.87|628.07|0
1654029170000|2022-05-31 20:32:50|630.74|627.94|630.87|628.07|630.87|628.07|630.74|627.94|0
1654029180000|2022-05-31 20:33:00|630.74|627.94|630.51|627.71|630.74|627.94|630.28|627.48|0
1654029190000|2022-05-31 20:33:10|630.28|627.48|630.63|627.83|630.74|627.94|630.28|627.48|0
1654029200000|2022-05-31 20:33:20|630.74|627.94|630.51|627.71|630.74|627.94|630.51|627.71|0
1654029210000|2022-05-31 20:33:30|630.98|628.18|630.98|628.18|630.98|628.18|630.98|628.18|0
1654029220000|2022-05-31 20:33:40|630.74|627.94|630.98|628.18|630.98|628.18|630.74|627.94|0
1654029230000|2022-05-31 20:33:50|631.21|628.41|631.21|628.41|631.21|628.41|631.21|628.41|0
1654029240000|2022-05-31 20:34:00|630.98|628.18|630.98|628.18|631.1|628.3|630.98|628.18|0
1654029250000|2022-05-31 20:34:10|631.21|628.41|631.44|628.64|631.44|628.64|631.21|628.41|0
1654029260000|2022-05-31 20:34:20|631.67|628.87|630.98|628.18|631.67|628.87|630.98|628.18|0
1654029270000|2022-05-31 20:34:30|631.1|628.3|630.98|628.18|631.1|628.3|630.98|628.18|0
1654029280000|2022-05-31 20:34:40|631.21|628.41|630.74|627.94|631.21|628.41|630.74|627.94|0
1654029290000|2022-05-31 20:34:50|630.51|627.71|630.51|627.71|630.51|627.71|630.51|627.71|0
1654029300000|2022-05-31 20:35:00|630.74|627.94|630.63|627.83|630.74|627.94|630.63|627.83|0
1654029310000|2022-05-31 20:35:10|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1654029340000|2022-05-31 20:35:40|630.28|627.48|630.17|627.37|630.28|627.48|630.17|627.37|0
1654029350000|2022-05-31 20:35:50|630.05|627.25|631.21|628.41|631.21|628.41|630.05|627.25|0
1654029360000|2022-05-31 20:36:00|630.98|628.18|631.21|628.41|631.21|628.41|630.98|628.18|0
1654029370000|2022-05-31 20:36:10|630.98|628.18|630.63|627.83|630.98|628.18|630.63|627.83|0
1654029380000|2022-05-31 20:36:20|630.74|627.94|630.28|627.48|630.74|627.94|630.28|627.48|0
1654029390000|2022-05-31 20:36:30|630.05|627.25|630.05|627.25|630.05|627.25|630.05|627.25|0
1654029400000|2022-05-31 20:36:40|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1654029420000|2022-05-31 20:37:00|629.58|626.78|629.58|626.78|629.58|626.78|629.58|626.78|0
1654029430000|2022-05-31 20:37:10|630.28|627.48|630.28|627.48|630.28|627.48|630.28|627.48|0
1654029440000|2022-05-31 20:37:20|630.17|627.37|630.17|627.37|630.17|627.37|630.17|627.37|0
1654029450000|2022-05-31 20:37:30|630.4|627.6|630.28|627.48|630.63|627.83|630.28|627.48|0
1654029460000|2022-05-31 20:37:40|630.17|627.37|630.51|627.71|630.51|627.71|630.17|627.37|0
1654029470000|2022-05-31 20:37:50|630.28|627.48|630.74|627.94|630.74|627.94|630.28|627.48|0
1654029480000|2022-05-31 20:38:00|630.51|627.71|630.4|627.6|630.51|627.71|630.28|627.48|0
1654029490000|2022-05-31 20:38:10|630.28|627.48|630.28|627.48|630.28|627.48|630.28|627.48|0
1654029500000|2022-05-31 20:38:20|630.17|627.37|630.28|627.48|630.28|627.48|630.05|627.25|0
1654029530000|2022-05-31 20:38:50|630.05|627.25|630.05|627.25|630.05|627.25|630.05|627.25|0
1654029540000|2022-05-31 20:39:00|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1654029560000|2022-05-31 20:39:20|629.58|626.78|629.58|626.78|629.82|627.02|629.58|626.78|0
1654029570000|2022-05-31 20:39:30|629.82|627.02|629.58|626.78|629.82|627.02|629.58|626.78|0
1654029580000|2022-05-31 20:39:40|629.82|627.02|629.82|627.02|629.94|627.14|629.82|627.02|0
1654029590000|2022-05-31 20:39:50|629.58|626.78|629.58|626.78|629.58|626.78|629.58|626.78|0
1654029610000|2022-05-31 20:40:10|629.82|627.02|630.05|627.25|630.05|627.25|629.82|627.02|0
1654029620000|2022-05-31 20:40:20|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1654029630000|2022-05-31 20:40:30|629.58|626.78|629.58|626.78|629.58|626.78|629.35|626.55|0
1654029650000|2022-05-31 20:40:50|629.12|626.32|629.12|626.32|629.12|626.32|629.12|626.32|0
1654029680000|2022-05-31 20:41:20|628.89|626.09|628.89|626.09|629.12|626.32|628.89|626.09|0
1654029690000|2022-05-31 20:41:30|629.12|626.32|629.12|626.32|629.12|626.32|629.12|626.32|0
1654029700000|2022-05-31 20:41:40|628.89|626.09|628.89|626.09|629.01|626.21|628.89|626.09|0
1654029710000|2022-05-31 20:41:50|629.01|626.21|629.12|626.32|629.12|626.32|629.01|626.21|0
1654029720000|2022-05-31 20:42:00|629.01|626.21|628.89|626.09|629.01|626.21|628.89|626.09|0
1654029730000|2022-05-31 20:42:10|629.12|626.32|629.12|626.32|629.12|626.32|629.12|626.32|0
1654029740000|2022-05-31 20:42:20|629.01|626.21|629.12|626.32|629.12|626.32|629.01|626.21|0
1654029750000|2022-05-31 20:42:30|629.24|626.44|629.35|626.55|629.35|626.55|629.24|626.44|0
1654029760000|2022-05-31 20:42:40|629.24|626.44|629.35|626.55|629.35|626.55|629.24|626.44|0
1654029780000|2022-05-31 20:43:00|629.12|626.32|629.35|626.55|629.35|626.55|629.12|626.32|0
1654029790000|2022-05-31 20:43:10|629.58|626.78|629.47|626.67|629.58|626.78|629.47|626.67|0
1654029800000|2022-05-31 20:43:20|629.01|626.21|628.89|626.09|629.01|626.21|628.89|626.09|0
1654029810000|2022-05-31 20:43:30|629.01|626.21|629.01|626.21|629.01|626.21|629.01|626.21|0
1654029830000|2022-05-31 20:43:50|629.12|626.32|628.89|626.09|629.12|626.32|628.89|626.09|0
1654029840000|2022-05-31 20:44:00|628.54|625.74|628.65|625.85|628.65|625.85|628.42|625.62|0
1654029850000|2022-05-31 20:44:10|628.89|626.09|629.35|626.55|629.58|626.78|628.89|626.09|0
1654029900000|2022-05-31 20:45:00|628.89|626.09|628.54|625.74|628.89|626.09|628.54|625.74|0
1654029910000|2022-05-31 20:45:10|628.42|625.62|628.89|626.09|628.89|626.09|628.42|625.62|0
1654029920000|2022-05-31 20:45:20|629.12|626.32|629.12|626.32|629.12|626.32|629.12|626.32|0
1654029950000|2022-05-31 20:45:50|629.35|626.55|630.05|627.25|630.05|627.25|629.35|626.55|0
1654029960000|2022-05-31 20:46:00|629.81|627.01|629.58|626.78|630.05|627.25|629.58|626.78|0
1654029970000|2022-05-31 20:46:10|629.35|626.55|629.47|626.67|629.47|626.67|629.35|626.55|0
1654029980000|2022-05-31 20:46:20|629.58|626.78|629.58|626.78|629.93|627.13|629.58|626.78|0
1654029990000|2022-05-31 20:46:30|629.81|627.01|630.05|627.25|630.05|627.25|629.81|627.01|0
1654030010000|2022-05-31 20:46:50|629.81|627.01|630.05|627.25|630.05|627.25|629.81|627.01|0
1654030020000|2022-05-31 20:47:00|630.17|627.37|630.17|627.37|630.17|627.37|630.05|627.25|0
1654030030000|2022-05-31 20:47:10|630.05|627.25|630.17|627.37|630.28|627.48|630.05|627.25|0
1654030040000|2022-05-31 20:47:20|630.28|627.48|630.28|627.48|630.28|627.48|630.28|627.48|0
1654030050000|2022-05-31 20:47:30|630.17|627.37|630.17|627.37|630.17|627.37|630.17|627.37|0
1654030060000|2022-05-31 20:47:40|630.05|627.25|630.51|627.71|630.51|627.71|630.05|627.25|0
1654030070000|2022-05-31 20:47:50|630.28|627.48|630.17|627.37|630.28|627.48|630.17|627.37|0
1654030080000|2022-05-31 20:48:00|630.28|627.48|630.17|627.37|630.28|627.48|630.05|627.25|0
1654030090000|2022-05-31 20:48:10|630.05|627.25|630.05|627.25|630.05|627.25|630.05|627.25|0
1654030100000|2022-05-31 20:48:20|629.93|627.13|629.81|627.01|629.93|627.13|629.81|627.01|0
1654030130000|2022-05-31 20:48:50|629.7|626.9|629.35|626.55|629.7|626.9|629.35|626.55|0
1654030140000|2022-05-31 20:49:00|628.89|626.09|628.89|626.09|629.12|626.32|628.89|626.09|0
1654030150000|2022-05-31 20:49:10|628.65|625.85|628.42|625.62|628.65|625.85|628.42|625.62|0
1654030160000|2022-05-31 20:49:20|628.19|625.39|627.96|625.16|628.19|625.39|627.96|625.16|0
1654030170000|2022-05-31 20:49:30|628.08|625.28|628.31|625.51|628.31|625.51|627.96|625.16|0
1654030180000|2022-05-31 20:49:40|628.42|625.62|628.42|625.62|628.42|625.62|628.42|625.62|0
1654030190000|2022-05-31 20:49:50|628.19|625.39|627.96|625.16|628.19|625.39|627.96|625.16|0
1654030200000|2022-05-31 20:50:00|628.19|625.39|627.96|625.16|628.19|625.39|627.96|625.16|0
1654030210000|2022-05-31 20:50:10|628.19|625.39|627.96|625.16|628.19|625.39|627.96|625.16|0
1654030220000|2022-05-31 20:50:20|627.73|624.93|627.96|625.16|627.96|625.16|627.73|624.93|0
1654030230000|2022-05-31 20:50:30|627.73|624.93|627.49|624.69|627.73|624.93|627.49|624.69|0
1654030240000|2022-05-31 20:50:40|627.26|624.46|627.26|624.46|627.26|624.46|627.26|624.46|0
1654030250000|2022-05-31 20:50:50|627.49|624.69|627.49|624.69|627.49|624.69|627.49|624.69|0
1654030260000|2022-05-31 20:51:00|627.73|624.93|627.03|624.23|627.73|624.93|627.03|624.23|0
1654030270000|2022-05-31 20:51:10|627.26|624.46|627.03|624.23|627.26|624.46|627.03|624.23|0
1654030280000|2022-05-31 20:51:20|627.26|624.46|627.03|624.23|627.26|624.46|627.03|624.23|0
1654030290000|2022-05-31 20:51:30|627.26|624.46|627.03|624.23|627.26|624.46|627.03|624.23|0
1654030300000|2022-05-31 20:51:40|626.8|624|627.03|624.23|627.03|624.23|626.8|624|0
1654030330000|2022-05-31 20:52:10|626.8|624|626.8|624|626.8|624|626.8|624|0
1654030340000|2022-05-31 20:52:20|627.03|624.23|626.8|624|627.03|624.23|626.8|624|0
1654030370000|2022-05-31 20:52:50|627.03|624.23|627.73|624.93|627.73|624.93|627.03|624.23|0
1654030380000|2022-05-31 20:53:00|627.96|625.16|627.96|625.16|627.96|625.16|627.96|625.16|0
1654030390000|2022-05-31 20:53:10|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1654030400000|2022-05-31 20:53:20|627.49|624.69|627.26|624.46|627.49|624.69|627.26|624.46|0
1654030410000|2022-05-31 20:53:30|627.96|625.16|627.96|625.16|628.19|625.39|627.96|625.16|0
1654030420000|2022-05-31 20:53:40|628.08|625.28|628.19|625.39|628.19|625.39|628.08|625.28|0
1654030430000|2022-05-31 20:53:50|627.96|625.16|628.19|625.39|628.19|625.39|627.96|625.16|0
1654030440000|2022-05-31 20:54:00|627.96|625.16|627.96|625.16|627.96|625.16|627.96|625.16|0
1654030450000|2022-05-31 20:54:10|627.73|624.93|627.96|625.16|628.19|625.39|627.73|624.93|0
1654030460000|2022-05-31 20:54:20|628.19|625.39|628.08|625.28|628.19|625.39|628.08|625.28|0
1654030470000|2022-05-31 20:54:30|628.19|625.39|628.19|625.39|628.31|625.51|628.19|625.39|0
1654030480000|2022-05-31 20:54:40|627.96|625.16|627.96|625.16|627.96|625.16|627.96|625.16|0
1654030500000|2022-05-31 20:55:00|628.19|625.39|628.19|625.39|628.19|625.39|627.73|624.93|0
1654030510000|2022-05-31 20:55:10|627.96|625.16|627.96|625.16|627.96|625.16|627.96|625.16|0
1654030520000|2022-05-31 20:55:20|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1654030530000|2022-05-31 20:55:30|627.96|625.16|627.96|625.16|627.96|625.16|627.96|625.16|0
1654030540000|2022-05-31 20:55:40|627.73|624.93|628.08|625.28|628.19|625.39|627.73|624.93|0
1654030550000|2022-05-31 20:55:50|628.19|625.39|627.96|625.16|628.19|625.39|627.96|625.16|0
1654030560000|2022-05-31 20:56:00|628.19|625.39|628.19|625.39|628.19|625.39|628.19|625.39|0
1654030570000|2022-05-31 20:56:10|628.31|625.51|628.19|625.39|628.31|625.51|628.19|625.39|0
1654030600000|2022-05-31 20:56:40|628.42|625.62|628.88|626.08|628.88|626.08|628.42|625.62|0
1654030610000|2022-05-31 20:56:50|629.12|626.32|629.12|626.32|629.35|626.55|629.12|626.32|0
1654030620000|2022-05-31 20:57:00|628.65|625.85|628.31|625.51|628.65|625.85|628.19|625.39|0
1654030630000|2022-05-31 20:57:10|628.19|625.39|628.19|625.39|628.31|625.51|628.19|625.39|0
1654030640000|2022-05-31 20:57:20|628.31|625.51|628.31|625.51|628.31|625.51|628.31|625.51|0
1654030650000|2022-05-31 20:57:30|628.42|625.62|629.35|626.55|629.35|626.55|628.42|625.62|0
1654030660000|2022-05-31 20:57:40|628.88|626.08|628.88|626.08|628.88|626.08|628.88|626.08|0
1654030670000|2022-05-31 20:57:50|629|626.2|629|626.2|629|626.2|629|626.2|0
1654030680000|2022-05-31 20:58:00|629.12|626.32|628.65|625.85|629.12|626.32|628.65|625.85|0
1654030690000|2022-05-31 20:58:10|628.42|625.62|628.08|625.28|628.42|625.62|628.08|625.28|0
1654030700000|2022-05-31 20:58:20|627.96|625.16|628.42|625.62|628.42|625.62|627.96|625.16|0
1654030710000|2022-05-31 20:58:30|627.96|625.16|628.08|625.28|628.08|625.28|627.96|625.16|0
1654030720000|2022-05-31 20:58:40|628.19|625.39|628.42|625.62|628.42|625.62|628.19|625.39|0
1654030730000|2022-05-31 20:58:50|628.19|625.39|628.42|625.62|628.42|625.62|628.19|625.39|0
1654030740000|2022-05-31 20:59:00|628.54|625.74|628.42|625.62|628.54|625.74|628.42|625.62|0
1654030750000|2022-05-31 20:59:10|628.65|625.85|628.65|625.85|628.65|625.85|628.65|625.85|0
1654030760000|2022-05-31 20:59:20|628.88|626.08|629|626.2|629|626.2|628.88|626.08|0
1654030770000|2022-05-31 20:59:30|629.12|626.32|628.65|625.85|629.12|626.32|628.65|625.85|0
1654030780000|2022-05-31 20:59:40|629|626.2|628.88|626.08|629|626.2|628.88|626.08|0
1654030790000|2022-05-31 20:59:50|628.77|625.97|628.31|625.51|629|626.2|628.31|625.51|0
1654030800000|2022-05-31 21:00:00|628.75|625.95|628.86|626.06|628.86|626.06|628.75|625.95|0
1654030830000|2022-05-31 21:00:30|628.75|625.95|628.75|625.95|628.75|625.95|628.75|625.95|0
1654030840000|2022-05-31 21:00:40|628.86|626.06|628.86|626.06|628.86|626.06|628.86|626.06|0
1654030870000|2022-05-31 21:01:10|628.79|625.99|628.79|625.99|628.79|625.99|628.79|625.99|0
1654030880000|2022-05-31 21:01:20|628.86|626.06|629.1|626.3|629.1|626.3|628.75|625.95|0
1654030890000|2022-05-31 21:01:30|629.12|626.32|629.12|626.32|629.12|626.32|629.12|626.32|0
1654030910000|2022-05-31 21:01:50|629.1|626.3|629.1|626.3|629.1|626.3|629.1|626.3|0
1654030920000|2022-05-31 21:02:00|629.12|626.32|629.12|626.32|629.12|626.32|629.12|626.32|0
1654030930000|2022-05-31 21:02:10|629.16|626.36|628.96|626.16|629.16|626.36|628.96|626.16|0
1654030960000|2022-05-31 21:02:40|628.86|626.06|628.86|626.06|628.86|626.06|628.86|626.06|0
1654031030000|2022-05-31 21:03:50|628.82|626.02|629.02|626.22|629.02|626.22|628.82|626.02|0
1654031040000|2022-05-31 21:04:00|628.79|625.99|628.79|625.99|628.79|625.99|628.79|625.99|0
1654031210000|2022-05-31 21:06:50|628.75|625.95|628.75|625.95|628.75|625.95|628.75|625.95|0
1654031220000|2022-05-31 21:07:00|628.69|625.89|628.69|625.89|628.69|625.89|628.69|625.89|0
1654031260000|2022-05-31 21:07:40|628.75|625.95|628.75|625.95|628.75|625.95|628.75|625.95|0
1654031350000|2022-05-31 21:09:10|629.02|626.22|629.02|626.22|629.02|626.22|629.02|626.22|0
1654031360000|2022-05-31 21:09:20|629.1|626.3|629.1|626.3|629.1|626.3|629.1|626.3|0
1654031370000|2022-05-31 21:09:30|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1654031390000|2022-05-31 21:09:50|629.36|626.56|629.36|626.56|629.36|626.56|629.36|626.56|0
1654031400000|2022-05-31 21:10:00|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1654031430000|2022-05-31 21:10:30|629.02|626.22|628.85|626.05|629.02|626.22|628.85|626.05|0
1654031440000|2022-05-31 21:10:40|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1654031500000|2022-05-31 21:11:40|628.75|625.95|628.75|625.95|628.75|625.95|628.75|625.95|0
1654031550000|2022-05-31 21:12:30|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1654031560000|2022-05-31 21:12:40|628.75|625.95|628.75|625.95|628.75|625.95|628.75|625.95|0
1654031570000|2022-05-31 21:12:50|628.85|626.05|628.85|626.05|628.85|626.05|628.85|626.05|0
1654031580000|2022-05-31 21:13:00|628.92|626.12|628.92|626.12|628.92|626.12|628.92|626.12|0
1654031590000|2022-05-31 21:13:10|628.96|626.16|628.96|626.16|628.96|626.16|628.96|626.16|0
1654031600000|2022-05-31 21:13:20|629.06|626.26|629.06|626.26|629.06|626.26|629.06|626.26|0
1654031610000|2022-05-31 21:13:30|628.75|625.95|628.55|625.75|628.75|625.95|628.55|625.75|0
1654031620000|2022-05-31 21:13:40|628.21|625.41|628.05|625.25|628.21|625.41|628.05|625.25|0
1654031640000|2022-05-31 21:14:00|628.19|625.39|628.19|625.39|628.19|625.39|628.19|625.39|0
1654031730000|2022-05-31 21:15:30|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1654031790000|2022-05-31 21:16:30|628.34|625.54|628.05|625.25|628.34|625.54|628.05|625.25|0
1654031800000|2022-05-31 21:16:40|628.45|625.65|628.48|625.68|628.48|625.68|628.45|625.65|0
1654031810000|2022-05-31 21:16:50|628.34|625.54|628.34|625.54|628.34|625.54|628.34|625.54|0
1654031920000|2022-05-31 21:18:40|628.05|625.25|627.71|624.91|628.05|625.25|627.71|624.91|0
1654031930000|2022-05-31 21:18:50|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1654031940000|2022-05-31 21:19:00|628.12|625.32|628.12|625.32|628.12|625.32|627.94|625.14|0
1654031950000|2022-05-31 21:19:10|628.05|625.25|628.12|625.32|628.12|625.32|628.05|625.25|0
1654032020000|2022-05-31 21:20:20|628.19|625.39|628.19|625.39|628.19|625.39|628.19|625.39|0
1654032030000|2022-05-31 21:20:30|628.18|625.38|628.18|625.38|628.18|625.38|628.18|625.38|0
1654032080000|2022-05-31 21:21:20|628.28|625.48|628.28|625.48|628.28|625.48|628.28|625.48|0
1654032160000|2022-05-31 21:22:40|628.34|625.54|628.34|625.54|628.34|625.54|628.34|625.54|0
1654032170000|2022-05-31 21:22:50|628.28|625.48|628.28|625.48|628.28|625.48|628.28|625.48|0
1654032200000|2022-05-31 21:23:20|628.25|625.45|628.25|625.45|628.25|625.45|628.25|625.45|0
1654032210000|2022-05-31 21:23:30|628.28|625.48|628.28|625.48|628.28|625.48|628.28|625.48|0
1654032240000|2022-05-31 21:24:00|628.38|625.58|628.38|625.58|628.38|625.58|628.38|625.58|0
1654032260000|2022-05-31 21:24:20|628.28|625.48|628.28|625.48|628.28|625.48|628.28|625.48|0
1654032300000|2022-05-31 21:25:00|628.18|625.38|628.02|625.22|628.18|625.38|628.02|625.22|0
1654032310000|2022-05-31 21:25:10|628.28|625.48|628.34|625.54|628.34|625.54|628.28|625.48|0
1654032320000|2022-05-31 21:25:20|628.28|625.48|628.31|625.51|628.31|625.51|628.28|625.48|0
1654032340000|2022-05-31 21:25:40|627.92|625.12|628.08|625.28|628.08|625.28|627.92|625.12|0
1654032350000|2022-05-31 21:25:50|628.04|625.24|628.08|625.28|628.08|625.28|628.04|625.24|0
1654032360000|2022-05-31 21:26:00|628.18|625.38|628.18|625.38|628.18|625.38|628.08|625.28|0
1654032370000|2022-05-31 21:26:10|628.21|625.41|628.08|625.28|628.21|625.41|628.08|625.28|0
1654032380000|2022-05-31 21:26:20|628.21|625.41|628.12|625.32|628.21|625.41|628.02|625.22|0
1654032390000|2022-05-31 21:26:30|628.08|625.28|628.08|625.28|628.12|625.32|628.08|625.28|0
1654032430000|2022-05-31 21:27:10|628.02|625.22|628.02|625.22|628.02|625.22|628.02|625.22|0
1654032460000|2022-05-31 21:27:40|627.88|625.08|627.88|625.08|627.88|625.08|627.88|625.08|0
1654032470000|2022-05-31 21:27:50|628.02|625.22|627.84|625.04|628.02|625.22|627.84|625.04|0
1654032480000|2022-05-31 21:28:00|627.81|625.01|627.88|625.08|627.88|625.08|627.81|625.01|0
1654032510000|2022-05-31 21:28:30|627.94|625.14|627.94|625.14|627.94|625.14|627.94|625.14|0
1654032520000|2022-05-31 21:28:40|627.84|625.04|627.84|625.04|627.84|625.04|627.84|625.04|0
1654032540000|2022-05-31 21:29:00|627.78|624.98|627.78|624.98|627.78|624.98|627.78|624.98|0
1654032550000|2022-05-31 21:29:10|627.64|624.84|627.74|624.94|627.74|624.94|627.64|624.84|0
1654032570000|2022-05-31 21:29:30|627.64|624.84|627.67|624.87|627.67|624.87|627.64|624.84|0
1654032590000|2022-05-31 21:29:50|627.71|624.91|627.71|624.91|627.71|624.91|627.71|624.91|0
1654032650000|2022-05-31 21:30:50|627.47|624.67|627.47|624.67|627.47|624.67|627.47|624.67|0
1654032690000|2022-05-31 21:31:30|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1654032700000|2022-05-31 21:31:40|627.34|624.54|627.34|624.54|627.34|624.54|627.34|624.54|0
1654032710000|2022-05-31 21:31:50|627.27|624.47|627.34|624.54|627.34|624.54|627.27|624.47|0
1654032730000|2022-05-31 21:32:10|627.03|624.23|627.2|624.4|627.2|624.4|627.03|624.23|0
1654032740000|2022-05-31 21:32:20|627.16|624.36|627.16|624.36|627.16|624.36|627.16|624.36|0
1654032760000|2022-05-31 21:32:40|627.2|624.4|627.24|624.44|627.24|624.44|627.2|624.4|0
1654032770000|2022-05-31 21:32:50|627.27|624.47|627.26|624.46|627.27|624.47|627.26|624.46|0
1654032790000|2022-05-31 21:33:10|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1654032830000|2022-05-31 21:33:50|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1654032910000|2022-05-31 21:35:10|627|624.2|627|624.2|627|624.2|627|624.2|0
1654032920000|2022-05-31 21:35:20|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1654032930000|2022-05-31 21:35:30|626.96|624.16|626.96|624.16|626.96|624.16|626.96|624.16|0
1654032940000|2022-05-31 21:35:40|627|624.2|627|624.2|627|624.2|627|624.2|0
1654032950000|2022-05-31 21:35:50|627.03|624.23|627|624.2|627.03|624.23|627|624.2|0
1654032960000|2022-05-31 21:36:00|626.93|624.13|626.93|624.13|626.93|624.13|626.93|624.13|0
1654032990000|2022-05-31 21:36:30|626.89|624.09|626.96|624.16|626.96|624.16|626.89|624.09|0
1654033000000|2022-05-31 21:36:40|626.87|624.07|626.96|624.16|626.96|624.16|626.87|624.07|0
1654033020000|2022-05-31 21:37:00|626.87|624.07|626.73|623.93|626.87|624.07|626.73|623.93|0
1654033080000|2022-05-31 21:38:00|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1654033120000|2022-05-31 21:38:40|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1654033260000|2022-05-31 21:41:00|627.06|624.26|627.16|624.36|627.16|624.36|627.06|624.26|0
1654033270000|2022-05-31 21:41:10|627.26|624.46|627.26|624.46|627.26|624.46|627.26|624.46|0
1654033310000|2022-05-31 21:41:50|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1654033500000|2022-05-31 21:45:00|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1654033520000|2022-05-31 21:45:20|627.36|624.56|627.36|624.56|627.36|624.56|627.36|624.56|0
1654033530000|2022-05-31 21:45:30|627.34|624.54|627.34|624.54|627.34|624.54|627.34|624.54|0
1654033540000|2022-05-31 21:45:40|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1654033550000|2022-05-31 21:45:50|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1654033580000|2022-05-31 21:46:20|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1654033600000|2022-05-31 21:46:40|627.36|624.56|627.36|624.56|627.36|624.56|627.36|624.56|0
1654033620000|2022-05-31 21:47:00|627.4|624.6|627.44|624.64|627.44|624.64|627.4|624.6|0
1654033660000|2022-05-31 21:47:40|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1654033670000|2022-05-31 21:47:50|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1654033690000|2022-05-31 21:48:10|627.47|624.67|627.47|624.67|627.47|624.67|627.47|624.67|0
1654033720000|2022-05-31 21:48:40|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1654033730000|2022-05-31 21:48:50|627.47|624.67|627.4|624.6|627.47|624.67|627.4|624.6|0
1654033750000|2022-05-31 21:49:10|627.47|624.67|627.47|624.67|627.47|624.67|627.47|624.67|0
1654033760000|2022-05-31 21:49:20|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1654033790000|2022-05-31 21:49:50|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1654033810000|2022-05-31 21:50:10|627.5|624.7|627.47|624.67|627.61|624.81|627.47|624.67|0
1654033820000|2022-05-31 21:50:20|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1654033830000|2022-05-31 21:50:30|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1654033840000|2022-05-31 21:50:40|627.67|624.87|627.63|624.83|627.67|624.87|627.63|624.83|0
1654033850000|2022-05-31 21:50:50|627.71|624.91|627.71|624.91|627.71|624.91|627.71|624.91|0
1654033870000|2022-05-31 21:51:10|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1654033890000|2022-05-31 21:51:30|627.71|624.91|627.71|624.91|627.71|624.91|627.71|624.91|0
1654033910000|2022-05-31 21:51:50|627.67|624.87|627.67|624.87|627.67|624.87|627.67|624.87|0
1654033920000|2022-05-31 21:52:00|627.71|624.91|627.71|624.91|627.71|624.91|627.71|624.91|0
1654033930000|2022-05-31 21:52:10|627.67|624.87|627.67|624.87|627.67|624.87|627.67|624.87|0
1654033950000|2022-05-31 21:52:30|627.71|624.91|627.71|624.91|627.71|624.91|627.71|624.91|0
1654033980000|2022-05-31 21:53:00|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1654034040000|2022-05-31 21:54:00|627.47|624.67|627.47|624.67|627.47|624.67|627.47|624.67|0
1654034050000|2022-05-31 21:54:10|627.5|624.7|627.47|624.67|627.5|624.7|627.47|624.67|0
1654034060000|2022-05-31 21:54:20|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1654034070000|2022-05-31 21:54:30|627.57|624.77|627.57|624.77|627.57|624.77|627.57|624.77|0
1654034080000|2022-05-31 21:54:40|627.4|624.6|627.44|624.64|627.44|624.64|627.4|624.6|0
1654034100000|2022-05-31 21:55:00|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1654034110000|2022-05-31 21:55:10|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1654034120000|2022-05-31 21:55:20|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1654034170000|2022-05-31 21:56:10|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1654034180000|2022-05-31 21:56:20|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1654034190000|2022-05-31 21:56:30|627.44|624.64|627.44|624.64|627.44|624.64|627.44|624.64|0
1654034230000|2022-05-31 21:57:10|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1654034300000|2022-05-31 21:58:20|627.36|624.56|627.36|624.56|627.36|624.56|627.36|624.56|0
1654034310000|2022-05-31 21:58:30|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1654034320000|2022-05-31 21:58:40|627.36|624.56|627.44|624.64|627.44|624.64|627.33|624.53|0
1654034330000|2022-05-31 21:58:50|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1654034340000|2022-05-31 21:59:00|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1654034350000|2022-05-31 21:59:10|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1654034360000|2022-05-31 21:59:20|626.93|624.13|626.82|624.02|627.03|624.23|626.82|624.02|0
1654034370000|2022-05-31 21:59:30|626.93|624.13|626.99|624.19|626.99|624.19|626.93|624.13|0
1654034380000|2022-05-31 21:59:40|627.06|624.26|627.06|624.26|627.06|624.26|627.06|624.26|0
1654034390000|2022-05-31 21:59:50|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1654034400000|2022-05-31 22:00:00|624.59|621.79|624.13|621.33|624.59|621.79|624.13|621.33|0
1654034410000|2022-05-31 22:00:10|624.59|621.79|624.47|621.67|624.59|621.79|624.36|621.56|0
1654034420000|2022-05-31 22:00:20|624.24|621.44|623.67|620.87|624.24|621.44|623.67|620.87|0
1654034430000|2022-05-31 22:00:30|624.13|621.33|624.24|621.44|624.24|621.44|624.13|621.33|0
1654034440000|2022-05-31 22:00:40|624.13|621.33|624.01|621.21|624.13|621.33|623.9|621.1|0
1654034450000|2022-05-31 22:00:50|624.13|621.33|623.9|621.1|624.13|621.33|623.9|621.1|0
1654034460000|2022-05-31 22:01:00|624.24|621.44|625.05|622.25|625.06|622.26|624.24|621.44|0
1654034470000|2022-05-31 22:01:10|625.29|622.49|625.17|622.37|625.4|622.6|625.05|622.25|0
1654034480000|2022-05-31 22:01:20|625.29|622.49|625.17|622.37|625.29|622.49|625.17|622.37|0
1654034490000|2022-05-31 22:01:30|625.05|622.25|624.82|622.02|625.05|622.25|624.82|622.02|0
1654034500000|2022-05-31 22:01:40|624.47|621.67|623.78|620.98|624.47|621.67|623.78|620.98|0
1654034510000|2022-05-31 22:01:50|623.55|620.75|624.59|621.79|624.59|621.79|623.43|620.63|0
1654034520000|2022-05-31 22:02:00|623.78|620.98|624.01|621.21|624.01|621.21|623.78|620.98|0
1654034530000|2022-05-31 22:02:10|624.82|622.02|624.93|622.13|624.93|622.13|624.82|622.02|0
1654034540000|2022-05-31 22:02:20|624.82|622.02|624.47|621.67|624.82|622.02|624.47|621.67|0
1654034550000|2022-05-31 22:02:30|624.7|621.9|624.93|622.13|624.93|622.13|624.7|621.9|0
1654034560000|2022-05-31 22:02:40|625.17|622.37|625.17|622.37|625.17|622.37|625.17|622.37|0
1654034570000|2022-05-31 22:02:50|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1654034580000|2022-05-31 22:03:00|625.05|622.25|624.93|622.13|625.05|622.25|624.93|622.13|0
1654034600000|2022-05-31 22:03:20|625.17|622.37|624.93|622.13|625.17|622.37|624.93|622.13|0
1654034620000|2022-05-31 22:03:40|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1654034630000|2022-05-31 22:03:50|624.93|622.13|624.7|621.9|624.93|622.13|624.59|621.79|0
1654034640000|2022-05-31 22:04:00|624.47|621.67|624.82|622.02|624.82|622.02|624.47|621.67|0
1654034650000|2022-05-31 22:04:10|624.7|621.9|624.59|621.79|624.7|621.9|624.59|621.79|0
1654034660000|2022-05-31 22:04:20|624.47|621.67|624.36|621.56|624.47|621.67|624.36|621.56|0
1654034670000|2022-05-31 22:04:30|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1654034680000|2022-05-31 22:04:40|623.9|621.1|624.01|621.21|624.01|621.21|623.9|621.1|0
1654034690000|2022-05-31 22:04:50|623.9|621.1|624.24|621.44|624.24|621.44|623.9|621.1|0
1654034700000|2022-05-31 22:05:00|624.01|621.21|624.13|621.33|624.13|621.33|624.01|621.21|0
1654034710000|2022-05-31 22:05:10|623.78|620.98|623.67|620.87|623.78|620.98|623.67|620.87|0
1654034720000|2022-05-31 22:05:20|623.9|621.1|623.78|620.98|623.9|621.1|623.78|620.98|0
1654034730000|2022-05-31 22:05:30|623.9|621.1|624.01|621.21|624.13|621.33|623.9|621.1|0
1654034740000|2022-05-31 22:05:40|624.13|621.33|623.31|620.51|624.13|621.33|623.31|620.51|0
1654034750000|2022-05-31 22:05:50|623.67|620.87|624.01|621.21|624.01|621.21|623.67|620.87|0
1654034760000|2022-05-31 22:06:00|623.31|620.51|623.2|620.4|623.31|620.51|623.2|620.4|0
1654034770000|2022-05-31 22:06:10|623.31|620.51|623.78|620.98|623.78|620.98|623.31|620.51|0
1654034780000|2022-05-31 22:06:20|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1654034790000|2022-05-31 22:06:30|623.54|620.74|623.54|620.74|623.54|620.74|623.31|620.51|0
1654034800000|2022-05-31 22:06:40|623.78|620.98|624.24|621.44|624.24|621.44|623.78|620.98|0
1654034810000|2022-05-31 22:06:50|624.47|621.67|623.9|621.1|624.47|621.67|623.9|621.1|0
1654034820000|2022-05-31 22:07:00|624.13|621.33|623.78|620.98|624.13|621.33|623.78|620.98|0
1654034830000|2022-05-31 22:07:10|623.9|621.1|623.9|621.1|623.9|621.1|623.9|621.1|0
1654034840000|2022-05-31 22:07:20|623.78|620.98|623.78|620.98|623.78|620.98|623.67|620.87|0
1654034850000|2022-05-31 22:07:30|623.54|620.74|623.31|620.51|623.54|620.74|623.31|620.51|0
1654034860000|2022-05-31 22:07:40|623.67|620.87|623.43|620.63|623.67|620.87|623.43|620.63|0
1654034870000|2022-05-31 22:07:50|623.54|620.74|623.67|620.87|623.67|620.87|623.31|620.51|0
1654034880000|2022-05-31 22:08:00|623.31|620.51|623.31|620.51|623.31|620.51|623.31|620.51|0
1654034890000|2022-05-31 22:08:10|623.43|620.63|622.97|620.17|623.54|620.74|622.97|620.17|0
1654034900000|2022-05-31 22:08:20|623.43|620.63|623.54|620.74|623.54|620.74|623.31|620.51|0
1654034910000|2022-05-31 22:08:30|623.31|620.51|623.54|620.74|623.54|620.74|623.31|620.51|0
1654034920000|2022-05-31 22:08:40|623.31|620.51|623.31|620.51|623.31|620.51|623.31|620.51|0
1654034940000|2022-05-31 22:09:00|623.54|620.74|623.78|620.98|623.78|620.98|623.43|620.63|0
1654034950000|2022-05-31 22:09:10|623.31|620.51|623.54|620.74|623.54|620.74|623.31|620.51|0
1654034970000|2022-05-31 22:09:30|623.43|620.63|623.43|620.63|623.43|620.63|623.43|620.63|0
1654034980000|2022-05-31 22:09:40|623.54|620.74|624.01|621.21|624.01|621.21|623.54|620.74|0
1654034990000|2022-05-31 22:09:50|624.24|621.44|623.78|620.98|624.24|621.44|623.78|620.98|0
1654035000000|2022-05-31 22:10:00|623.9|621.1|624.01|621.21|624.01|621.21|623.9|621.1|0
1654035010000|2022-05-31 22:10:10|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1654035020000|2022-05-31 22:10:20|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1654035030000|2022-05-31 22:10:30|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1654035050000|2022-05-31 22:10:50|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1654035060000|2022-05-31 22:11:00|624.36|621.56|624.24|621.44|624.36|621.56|624.24|621.44|0
1654035070000|2022-05-31 22:11:10|624.36|621.56|624.24|621.44|624.36|621.56|624.24|621.44|0
1654035090000|2022-05-31 22:11:30|623.9|621.1|624.13|621.33|624.13|621.33|623.9|621.1|0
1654035100000|2022-05-31 22:11:40|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1654035120000|2022-05-31 22:12:00|624.13|621.33|624.24|621.44|624.24|621.44|624.13|621.33|0
1654035130000|2022-05-31 22:12:10|624.47|621.67|624.93|622.13|624.93|622.13|624.47|621.67|0
1654035140000|2022-05-31 22:12:20|625.16|622.36|625.16|622.36|625.16|622.36|625.05|622.25|0
1654035150000|2022-05-31 22:12:30|624.93|622.13|625.16|622.36|625.16|622.36|624.93|622.13|0
1654035160000|2022-05-31 22:12:40|625.28|622.48|625.63|622.83|625.63|622.83|625.28|622.48|0
1654035170000|2022-05-31 22:12:50|625.52|622.72|624.93|622.13|625.52|622.72|624.93|622.13|0
1654035180000|2022-05-31 22:13:00|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1654035190000|2022-05-31 22:13:10|625.52|622.72|625.63|622.83|625.86|623.06|625.52|622.72|0
1654035200000|2022-05-31 22:13:20|625.75|622.95|625.63|622.83|625.75|622.95|625.63|622.83|0
1654035240000|2022-05-31 22:14:00|625.4|622.6|625.4|622.6|625.4|622.6|625.4|622.6|0
1654035250000|2022-05-31 22:14:10|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1654035270000|2022-05-31 22:14:30|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1654035280000|2022-05-31 22:14:40|625.16|622.36|625.16|622.36|625.28|622.48|625.16|622.36|0
1654035290000|2022-05-31 22:14:50|625.4|622.6|625.28|622.48|625.4|622.6|625.16|622.36|0
1654035300000|2022-05-31 22:15:00|625.05|622.25|624.93|622.13|625.05|622.25|624.93|622.13|0
1654035310000|2022-05-31 22:15:10|624.82|622.02|625.4|622.6|625.4|622.6|624.82|622.02|0
1654035320000|2022-05-31 22:15:20|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1654035330000|2022-05-31 22:15:30|625.4|622.6|625.4|622.6|625.63|622.83|625.4|622.6|0
1654035340000|2022-05-31 22:15:40|625.28|622.48|625.52|622.72|625.52|622.72|625.28|622.48|0
1654035350000|2022-05-31 22:15:50|625.4|622.6|624.93|622.13|625.4|622.6|624.93|622.13|0
1654035360000|2022-05-31 22:16:00|624.47|621.67|624.7|621.9|624.7|621.9|624.24|621.44|0
1654035370000|2022-05-31 22:16:10|624.82|622.02|624.47|621.67|624.82|622.02|624.47|621.67|0
1654035390000|2022-05-31 22:16:30|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1654035410000|2022-05-31 22:16:50|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1654035420000|2022-05-31 22:17:00|623.77|620.97|623.77|620.97|623.77|620.97|623.54|620.74|0
1654035430000|2022-05-31 22:17:10|624.24|621.44|624.13|621.33|624.24|621.44|624.13|621.33|0
1654035440000|2022-05-31 22:17:20|624.24|621.44|624.47|621.67|624.47|621.67|624.24|621.44|0
1654035450000|2022-05-31 22:17:30|624.7|621.9|624.59|621.79|624.7|621.9|624.59|621.79|0
1654035460000|2022-05-31 22:17:40|624.7|621.9|624.93|622.13|624.93|622.13|624.7|621.9|0
1654035480000|2022-05-31 22:18:00|625.05|622.25|625.39|622.59|625.39|622.59|625.05|622.25|0
1654035490000|2022-05-31 22:18:10|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1654035500000|2022-05-31 22:18:20|625.39|622.59|625.63|622.83|625.63|622.83|625.39|622.59|0
1654035520000|2022-05-31 22:18:40|625.52|622.72|625.63|622.83|625.63|622.83|625.39|622.59|0
1654035530000|2022-05-31 22:18:50|625.75|622.95|625.63|622.83|625.75|622.95|625.63|622.83|0
1654035540000|2022-05-31 22:19:00|625.86|623.06|625.86|623.06|625.86|623.06|625.86|623.06|0
1654035560000|2022-05-31 22:19:20|625.51|622.71|625.51|622.71|625.51|622.71|625.51|622.71|0
1654035580000|2022-05-31 22:19:40|625.39|622.59|625.86|623.06|625.86|623.06|625.39|622.59|0
1654035590000|2022-05-31 22:19:50|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1654035600000|2022-05-31 22:20:00|626.09|623.29|626.32|623.52|626.32|623.52|626.09|623.29|0
1654035610000|2022-05-31 22:20:10|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1654035620000|2022-05-31 22:20:20|625.98|623.18|626.21|623.41|626.32|623.52|625.98|623.18|0
1654035630000|2022-05-31 22:20:30|626.32|623.52|626.21|623.41|626.32|623.52|626.21|623.41|0
1654035640000|2022-05-31 22:20:40|626.09|623.29|625.98|623.18|626.09|623.29|625.98|623.18|0
1654035650000|2022-05-31 22:20:50|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1654035660000|2022-05-31 22:21:00|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1654035670000|2022-05-31 22:21:10|625.86|623.06|625.86|623.06|625.86|623.06|625.86|623.06|0
1654035690000|2022-05-31 22:21:30|625.63|622.83|626.09|623.29|626.09|623.29|625.63|622.83|0
1654035700000|2022-05-31 22:21:40|625.98|623.18|625.98|623.18|626.09|623.29|625.98|623.18|0
1654035730000|2022-05-31 22:22:10|625.86|623.06|625.86|623.06|625.86|623.06|625.86|623.06|0
1654035740000|2022-05-31 22:22:20|626.09|623.29|625.98|623.18|626.09|623.29|625.98|623.18|0
1654035750000|2022-05-31 22:22:30|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1654035760000|2022-05-31 22:22:40|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1654035770000|2022-05-31 22:22:50|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1654035780000|2022-05-31 22:23:00|626.32|623.52|626.21|623.41|626.32|623.52|626.09|623.29|0
1654035790000|2022-05-31 22:23:10|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1654035810000|2022-05-31 22:23:30|626.09|623.29|625.75|622.95|626.09|623.29|625.75|622.95|0
1654035820000|2022-05-31 22:23:40|625.63|622.83|626.09|623.29|626.09|623.29|625.63|622.83|0
1654035830000|2022-05-31 22:23:50|626.32|623.52|625.86|623.06|626.32|623.52|625.86|623.06|0
1654035840000|2022-05-31 22:24:00|625.63|622.83|626.09|623.29|626.09|623.29|625.63|622.83|0
1654035860000|2022-05-31 22:24:20|626.32|623.52|626.32|623.52|626.32|623.52|626.09|623.29|0
1654035870000|2022-05-31 22:24:30|626.44|623.64|626.55|623.75|626.55|623.75|626.44|623.64|0
1654035880000|2022-05-31 22:24:40|626.09|623.29|626.32|623.52|626.32|623.52|626.09|623.29|0
1654035890000|2022-05-31 22:24:50|626.21|623.41|625.86|623.06|626.21|623.41|625.86|623.06|0
1654035900000|2022-05-31 22:25:00|625.63|622.83|626.21|623.41|626.21|623.41|625.63|622.83|0
1654035910000|2022-05-31 22:25:10|626.09|623.29|625.98|623.18|626.21|623.41|625.98|623.18|0
1654035920000|2022-05-31 22:25:20|625.86|623.06|626.09|623.29|626.09|623.29|625.86|623.06|0
1654035930000|2022-05-31 22:25:30|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1654035940000|2022-05-31 22:25:40|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1654035950000|2022-05-31 22:25:50|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1654035960000|2022-05-31 22:26:00|626.55|623.75|626.78|623.98|626.78|623.98|626.55|623.75|0
1654035980000|2022-05-31 22:26:20|626.67|623.87|626.78|623.98|626.78|623.98|626.67|623.87|0
1654036010000|2022-05-31 22:26:50|627.01|624.21|626.9|624.1|627.01|624.21|626.9|624.1|0
1654036020000|2022-05-31 22:27:00|626.78|623.98|626.78|623.98|626.78|623.98|626.67|623.87|0
1654036030000|2022-05-31 22:27:10|626.67|623.87|626.67|623.87|626.78|623.98|626.67|623.87|0
1654036040000|2022-05-31 22:27:20|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1654036050000|2022-05-31 22:27:30|626.78|623.98|626.78|623.98|626.78|623.98|626.78|623.98|0
1654036060000|2022-05-31 22:27:40|627.01|624.21|626.78|623.98|627.01|624.21|626.78|623.98|0
1654036070000|2022-05-31 22:27:50|627.6|624.8|627.14|624.34|627.6|624.8|627.14|624.34|0
1654036080000|2022-05-31 22:28:00|627.01|624.21|626.78|623.98|627.01|624.21|626.78|623.98|0
1654036090000|2022-05-31 22:28:10|626.55|623.75|626.09|623.29|626.55|623.75|626.09|623.29|0
1654036100000|2022-05-31 22:28:20|625.51|622.71|625.62|622.82|625.62|622.82|625.39|622.59|0
1654036110000|2022-05-31 22:28:30|625.39|622.59|625.39|622.59|625.51|622.71|625.39|622.59|0
1654036120000|2022-05-31 22:28:40|625.62|622.82|625.51|622.71|625.62|622.82|625.51|622.71|0
1654036130000|2022-05-31 22:28:50|625.62|622.82|625.51|622.71|625.62|622.82|625.51|622.71|0
1654036140000|2022-05-31 22:29:00|625.62|622.82|625.86|623.06|625.86|623.06|625.62|622.82|0
1654036150000|2022-05-31 22:29:10|625.62|622.82|625.62|622.82|625.86|623.06|625.62|622.82|0
1654036160000|2022-05-31 22:29:20|625.51|622.71|625.39|622.59|625.51|622.71|625.39|622.59|0
1654036170000|2022-05-31 22:29:30|625.16|622.36|625.39|622.59|625.39|622.59|625.16|622.36|0
1654036190000|2022-05-31 22:29:50|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1654036200000|2022-05-31 22:30:00|624.7|621.9|623.77|620.97|624.7|621.9|623.77|620.97|0
1654036210000|2022-05-31 22:30:10|623.66|620.86|623.31|620.51|623.66|620.86|623.31|620.51|0
1654036220000|2022-05-31 22:30:20|623.54|620.74|623.31|620.51|623.54|620.74|623.31|620.51|0
1654036230000|2022-05-31 22:30:30|623.54|620.74|623.77|620.97|623.77|620.97|623.54|620.74|0
1654036240000|2022-05-31 22:30:40|623.54|620.74|623.77|620.97|623.77|620.97|623.54|620.74|0
1654036250000|2022-05-31 22:30:50|624.24|621.44|624.12|621.32|624.24|621.44|624.12|621.32|0
1654036260000|2022-05-31 22:31:00|624|621.2|624.47|621.67|624.47|621.67|624|621.2|0
1654036270000|2022-05-31 22:31:10|624.36|621.56|624.23|621.43|624.36|621.56|624.23|621.43|0
1654036280000|2022-05-31 22:31:20|624|621.2|623.77|620.97|624|621.2|623.77|620.97|0
1654036290000|2022-05-31 22:31:30|623.89|621.09|623.54|620.74|623.89|621.09|623.54|620.74|0
1654036300000|2022-05-31 22:31:40|623.43|620.63|623.31|620.51|623.54|620.74|623.31|620.51|0
1654036320000|2022-05-31 22:32:00|623.54|620.74|623.31|620.51|623.54|620.74|623.31|620.51|0
1654036370000|2022-05-31 22:32:50|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1654036390000|2022-05-31 22:33:10|623.77|620.97|623.66|620.86|623.77|620.97|623.66|620.86|0
1654036400000|2022-05-31 22:33:20|623.54|620.74|623.77|620.97|623.77|620.97|623.54|620.74|0
1654036430000|2022-05-31 22:33:50|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1654036450000|2022-05-31 22:34:10|623.77|620.97|623.77|620.97|623.77|620.97|623.77|620.97|0
1654036460000|2022-05-31 22:34:20|624|621.2|623.77|620.97|624|621.2|623.77|620.97|0
1654036490000|2022-05-31 22:34:50|624|621.2|624|621.2|624|621.2|624|621.2|0
1654036520000|2022-05-31 22:35:20|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1654036530000|2022-05-31 22:35:30|624.12|621.32|624.12|621.32|624.12|621.32|624.12|621.32|0
1654036540000|2022-05-31 22:35:40|624|621.2|623.89|621.09|624|621.2|623.89|621.09|0
1654036550000|2022-05-31 22:35:50|623.77|620.97|623.54|620.74|623.77|620.97|623.54|620.74|0
1654036570000|2022-05-31 22:36:10|623.43|620.63|623.43|620.63|623.43|620.63|623.43|620.63|0
1654036580000|2022-05-31 22:36:20|623.54|620.74|623.08|620.28|623.54|620.74|623.08|620.28|0
1654036590000|2022-05-31 22:36:30|623.31|620.51|623.31|620.51|623.31|620.51|623.31|620.51|0
1654036600000|2022-05-31 22:36:40|623.08|620.28|623.08|620.28|623.08|620.28|623.08|620.28|0
1654036620000|2022-05-31 22:37:00|622.85|620.05|622.38|619.58|622.85|620.05|622.38|619.58|0
1654036630000|2022-05-31 22:37:10|622.15|619.35|622.15|619.35|622.15|619.35|621.92|619.12|0
1654036640000|2022-05-31 22:37:20|621.92|619.12|621.69|618.89|621.92|619.12|621.69|618.89|0
1654036650000|2022-05-31 22:37:30|621.92|619.12|621.81|619.01|621.92|619.12|621.81|619.01|0
1654036660000|2022-05-31 22:37:40|621.92|619.12|621.92|619.12|621.92|619.12|621.92|619.12|0
1654036670000|2022-05-31 22:37:50|621.69|618.89|621.69|618.89|621.69|618.89|621.69|618.89|0
1654036680000|2022-05-31 22:38:00|621.46|618.66|621.46|618.66|621.46|618.66|621.46|618.66|0
1654036700000|2022-05-31 22:38:20|621.69|618.89|621.69|618.89|621.69|618.89|621.69|618.89|0
1654036720000|2022-05-31 22:38:40|621.58|618.78|621.58|618.78|621.81|619.01|621.58|618.78|0
1654036730000|2022-05-31 22:38:50|621.46|618.66|621.23|618.43|621.46|618.66|621.23|618.43|0
1654036750000|2022-05-31 22:39:10|621.69|618.89|621.35|618.55|621.69|618.89|621.35|618.55|0
1654036760000|2022-05-31 22:39:20|621.46|618.66|621.46|618.66|621.46|618.66|621.35|618.55|0
1654036770000|2022-05-31 22:39:30|621.35|618.55|621.46|618.66|621.46|618.66|621.35|618.55|0
1654036790000|2022-05-31 22:39:50|621.35|618.55|621|618.2|621.35|618.55|621|618.2|0
1654036810000|2022-05-31 22:40:10|620.88|618.08|620.88|618.08|620.88|618.08|620.88|618.08|0
1654036820000|2022-05-31 22:40:20|620.76|617.96|620.65|617.85|620.76|617.96|620.65|617.85|0
1654036830000|2022-05-31 22:40:30|620.76|617.96|620.76|617.96|620.76|617.96|620.65|617.85|0
1654036850000|2022-05-31 22:40:50|620.65|617.85|620.76|617.96|620.76|617.96|620.65|617.85|0
1654036860000|2022-05-31 22:41:00|620.53|617.73|620.53|617.73|620.53|617.73|620.53|617.73|0
1654036880000|2022-05-31 22:41:20|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1654036910000|2022-05-31 22:41:50|620.88|618.08|620.88|618.08|620.88|618.08|620.88|618.08|0
1654036920000|2022-05-31 22:42:00|620.99|618.19|620.76|617.96|620.99|618.19|620.76|617.96|0
1654036940000|2022-05-31 22:42:20|620.99|618.19|621.23|618.43|621.23|618.43|620.99|618.19|0
1654036950000|2022-05-31 22:42:30|622.38|619.58|621.92|619.12|622.38|619.58|621.92|619.12|0
1654036960000|2022-05-31 22:42:40|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1654037000000|2022-05-31 22:43:20|622.04|619.24|622.15|619.35|622.15|619.35|622.04|619.24|0
1654037010000|2022-05-31 22:43:30|622.38|619.58|622.38|619.58|622.38|619.58|622.38|619.58|0
1654037030000|2022-05-31 22:43:50|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1654037040000|2022-05-31 22:44:00|622.38|619.58|622.38|619.58|622.38|619.58|622.38|619.58|0
1654037050000|2022-05-31 22:44:10|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1654037060000|2022-05-31 22:44:20|622.61|619.81|622.38|619.58|622.61|619.81|622.38|619.58|0
1654037070000|2022-05-31 22:44:30|622.5|619.7|623.08|620.28|623.08|620.28|622.5|619.7|0
1654037080000|2022-05-31 22:44:40|622.84|620.04|623.08|620.28|623.08|620.28|622.61|619.81|0
1654037090000|2022-05-31 22:44:50|622.96|620.16|622.84|620.04|623.08|620.28|622.84|620.04|0
1654037120000|2022-05-31 22:45:20|622.73|619.93|622.73|619.93|622.73|619.93|622.73|619.93|0
1654037130000|2022-05-31 22:45:30|622.84|620.04|622.38|619.58|622.84|620.04|622.38|619.58|0
1654037140000|2022-05-31 22:45:40|622.61|619.81|622.38|619.58|622.61|619.81|622.38|619.58|0
1654037150000|2022-05-31 22:45:50|621.92|619.12|621.69|618.89|621.92|619.12|621.69|618.89|0
1654037160000|2022-05-31 22:46:00|621.23|618.43|621.69|618.89|621.69|618.89|621.23|618.43|0
1654037170000|2022-05-31 22:46:10|621.46|618.66|621.46|618.66|621.69|618.89|621.46|618.66|0
1654037180000|2022-05-31 22:46:20|621.23|618.43|620.99|618.19|621.23|618.43|620.99|618.19|0
1654037190000|2022-05-31 22:46:30|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1654037200000|2022-05-31 22:46:40|620.3|617.5|620.53|617.73|620.53|617.73|620.07|617.27|0
1654037220000|2022-05-31 22:47:00|620.3|617.5|620.07|617.27|620.3|617.5|620.07|617.27|0
1654037230000|2022-05-31 22:47:10|619.84|617.04|619.84|617.04|619.84|617.04|619.84|617.04|0
1654037240000|2022-05-31 22:47:20|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1654037250000|2022-05-31 22:47:30|619.5|616.7|619.84|617.04|619.84|617.04|619.5|616.7|0
1654037280000|2022-05-31 22:48:00|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1654037290000|2022-05-31 22:48:10|620.07|617.27|620.07|617.27|620.07|617.27|619.96|617.16|0
1654037300000|2022-05-31 22:48:20|619.84|617.04|619.84|617.04|619.84|617.04|619.84|617.04|0
1654037310000|2022-05-31 22:48:30|619.96|617.16|619.61|616.81|619.96|617.16|619.61|616.81|0
1654037320000|2022-05-31 22:48:40|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1654037330000|2022-05-31 22:48:50|619.5|616.7|619.61|616.81|619.61|616.81|619.5|616.7|0
1654037350000|2022-05-31 22:49:10|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1654037360000|2022-05-31 22:49:20|619.27|616.47|619.27|616.47|619.27|616.47|619.27|616.47|0
1654037370000|2022-05-31 22:49:30|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1654037380000|2022-05-31 22:49:40|619.38|616.58|619.38|616.58|619.38|616.58|619.27|616.47|0
1654037390000|2022-05-31 22:49:50|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1654037410000|2022-05-31 22:50:10|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1654037420000|2022-05-31 22:50:20|619.27|616.47|619.15|616.35|619.27|616.47|619.15|616.35|0
1654037440000|2022-05-31 22:50:40|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1654037450000|2022-05-31 22:50:50|619.5|616.7|619.5|616.7|619.5|616.7|619.5|616.7|0
1654037460000|2022-05-31 22:51:00|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1654037470000|2022-05-31 22:51:10|619.5|616.7|619.38|616.58|619.5|616.7|619.38|616.58|0
1654037480000|2022-05-31 22:51:20|619.61|616.81|619.84|617.04|619.84|617.04|619.61|616.81|0
1654037490000|2022-05-31 22:51:30|619.61|616.81|619.5|616.7|619.61|616.81|619.5|616.7|0
1654037500000|2022-05-31 22:51:40|619.61|616.81|619.38|616.58|619.61|616.81|619.14|616.34|0
1654037510000|2022-05-31 22:51:50|619.61|616.81|619.5|616.7|619.61|616.81|619.5|616.7|0
1654037520000|2022-05-31 22:52:00|619.61|616.81|619.61|616.81|619.61|616.81|619.5|616.7|0
1654037530000|2022-05-31 22:52:10|619.84|617.04|620.07|617.27|620.07|617.27|619.84|617.04|0
1654037540000|2022-05-31 22:52:20|620.53|617.73|620.53|617.73|620.53|617.73|620.53|617.73|0
1654037550000|2022-05-31 22:52:30|620.99|618.19|620.76|617.96|620.99|618.19|620.76|617.96|0
1654037560000|2022-05-31 22:52:40|620.53|617.73|620.07|617.27|620.53|617.73|620.07|617.27|0
1654037570000|2022-05-31 22:52:50|620.3|617.5|620.53|617.73|620.53|617.73|620.3|617.5|0
1654037580000|2022-05-31 22:53:00|620.76|617.96|621.11|618.31|621.11|618.31|620.76|617.96|0
1654037590000|2022-05-31 22:53:10|620.99|618.19|620.76|617.96|620.99|618.19|620.65|617.85|0
1654037600000|2022-05-31 22:53:20|620.99|618.19|620.99|618.19|620.99|618.19|620.99|618.19|0
1654037620000|2022-05-31 22:53:40|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1654037640000|2022-05-31 22:54:00|620.88|618.08|620.99|618.19|620.99|618.19|620.88|618.08|0
1654037650000|2022-05-31 22:54:10|620.76|617.96|620.65|617.85|620.76|617.96|620.65|617.85|0
1654037660000|2022-05-31 22:54:20|620.99|618.19|620.99|618.19|620.99|618.19|620.76|617.96|0
1654037670000|2022-05-31 22:54:30|621.22|618.42|621.22|618.42|621.22|618.42|621.22|618.42|0
1654037680000|2022-05-31 22:54:40|620.99|618.19|620.76|617.96|620.99|618.19|620.76|617.96|0
1654037710000|2022-05-31 22:55:10|620.53|617.73|620.53|617.73|620.53|617.73|620.53|617.73|0
1654037720000|2022-05-31 22:55:20|620.07|617.27|619.84|617.04|620.07|617.27|619.84|617.04|0
1654037730000|2022-05-31 22:55:30|620.07|617.27|619.84|617.04|620.07|617.27|619.84|617.04|0
1654037740000|2022-05-31 22:55:40|620.07|617.27|619.84|617.04|620.53|617.73|619.84|617.04|0
1654037760000|2022-05-31 22:56:00|619.73|616.93|619.73|616.93|619.73|616.93|619.73|616.93|0
1654037770000|2022-05-31 22:56:10|619.84|617.04|619.38|616.58|619.84|617.04|619.38|616.58|0
1654037780000|2022-05-31 22:56:20|619.14|616.34|619.14|616.34|619.14|616.34|619.14|616.34|0
1654037800000|2022-05-31 22:56:40|618.91|616.11|618.68|615.88|618.91|616.11|618.68|615.88|0
1654037810000|2022-05-31 22:56:50|618.22|615.42|618.11|615.31|618.22|615.42|618.11|615.31|0
1654037820000|2022-05-31 22:57:00|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1654037840000|2022-05-31 22:57:20|618.45|615.65|618.45|615.65|618.45|615.65|618.45|615.65|0
1654037870000|2022-05-31 22:57:50|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1654037880000|2022-05-31 22:58:00|618.45|615.65|618.68|615.88|618.68|615.88|618.45|615.65|0
1654037890000|2022-05-31 22:58:10|618.45|615.65|618.45|615.65|618.45|615.65|618.45|615.65|0
1654037910000|2022-05-31 22:58:30|618.68|615.88|618.68|615.88|618.68|615.88|618.68|615.88|0
1654037920000|2022-05-31 22:58:40|618.57|615.77|618.68|615.88|618.68|615.88|618.57|615.77|0
1654037960000|2022-05-31 22:59:20|618.57|615.77|618.34|615.54|618.57|615.77|618.22|615.42|0
1654037970000|2022-05-31 22:59:30|618.45|615.65|618.45|615.65|618.45|615.65|618.45|615.65|0
1654037990000|2022-05-31 22:59:50|618.68|615.88|618.68|615.88|618.68|615.88|618.68|615.88|0
1654038000000|2022-05-31 23:00:00|617.99|615.19|617.76|614.96|617.99|615.19|617.76|614.96|0
1654038010000|2022-05-31 23:00:10|617.99|615.19|617.88|615.08|617.99|615.19|617.88|615.08|0
1654038020000|2022-05-31 23:00:20|617.99|615.19|617.76|614.96|617.99|615.19|617.76|614.96|0
1654038030000|2022-05-31 23:00:30|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1654038040000|2022-05-31 23:00:40|617.99|615.19|617.99|615.19|617.99|615.19|617.88|615.08|0
1654038050000|2022-05-31 23:00:50|618.11|615.31|618.11|615.31|618.11|615.31|618.11|615.31|0
1654038060000|2022-05-31 23:01:00|618.22|615.42|618.68|615.88|618.68|615.88|618.22|615.42|0
1654038070000|2022-05-31 23:01:10|618.8|616|618.91|616.11|619.14|616.34|618.8|616|0
1654038080000|2022-05-31 23:01:20|619.14|616.34|619.26|616.46|619.37|616.57|619.14|616.34|0
1654038090000|2022-05-31 23:01:30|618.91|616.11|619.14|616.34|619.14|616.34|618.91|616.11|0
1654038100000|2022-05-31 23:01:40|619.37|616.57|619.37|616.57|619.37|616.57|619.37|616.57|0
1654038110000|2022-05-31 23:01:50|619.61|616.81|619.84|617.04|619.84|617.04|619.61|616.81|0
1654038130000|2022-05-31 23:02:10|620.07|617.27|619.96|617.16|620.07|617.27|619.96|617.16|0
1654038140000|2022-05-31 23:02:20|619.84|617.04|619.84|617.04|620.07|617.27|619.84|617.04|0
1654038150000|2022-05-31 23:02:30|619.73|616.93|619.37|616.57|619.73|616.93|619.37|616.57|0
1654038160000|2022-05-31 23:02:40|619.14|616.34|619.03|616.23|619.14|616.34|619.03|616.23|0
1654038170000|2022-05-31 23:02:50|618.91|616.11|618.91|616.11|618.91|616.11|618.8|616|0
1654038180000|2022-05-31 23:03:00|619.03|616.23|619.37|616.57|619.37|616.57|619.03|616.23|0
1654038190000|2022-05-31 23:03:10|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1654038200000|2022-05-31 23:03:20|619.37|616.57|619.14|616.34|619.37|616.57|619.14|616.34|0
1654038210000|2022-05-31 23:03:30|619.03|616.23|618.91|616.11|619.03|616.23|618.91|616.11|0
1654038220000|2022-05-31 23:03:40|619.03|616.23|619.03|616.23|619.03|616.23|619.03|616.23|0
1654038240000|2022-05-31 23:04:00|619.14|616.34|619.37|616.57|619.37|616.57|619.14|616.34|0
1654038250000|2022-05-31 23:04:10|619.26|616.46|619.26|616.46|619.37|616.57|619.26|616.46|0
1654038260000|2022-05-31 23:04:20|619.14|616.34|619.14|616.34|619.14|616.34|619.03|616.23|0
1654038270000|2022-05-31 23:04:30|619.03|616.23|618.91|616.11|619.03|616.23|618.91|616.11|0
1654038290000|2022-05-31 23:04:50|619.14|616.34|619.14|616.34|619.37|616.57|619.14|616.34|0
1654038300000|2022-05-31 23:05:00|619.26|616.46|620.07|617.27|620.07|617.27|619.26|616.46|0
1654038310000|2022-05-31 23:05:10|619.84|617.04|619.84|617.04|619.84|617.04|619.84|617.04|0
1654038320000|2022-05-31 23:05:20|620.07|617.27|620.19|617.39|620.19|617.39|620.07|617.27|0
1654038330000|2022-05-31 23:05:30|620.07|617.27|620.07|617.27|620.07|617.27|619.96|617.16|0
1654038350000|2022-05-31 23:05:50|620.3|617.5|620.3|617.5|620.3|617.5|620.3|617.5|0
1654038360000|2022-05-31 23:06:00|620.42|617.62|619.37|616.57|620.42|617.62|619.14|616.34|0
1654038370000|2022-05-31 23:06:10|619.14|616.34|618.91|616.11|619.14|616.34|618.91|616.11|0
1654038390000|2022-05-31 23:06:30|619.14|616.34|619.14|616.34|619.14|616.34|619.14|616.34|0
1654038410000|2022-05-31 23:06:50|619.26|616.46|619.14|616.34|619.26|616.46|619.14|616.34|0
1654038420000|2022-05-31 23:07:00|619.26|616.46|619.26|616.46|619.26|616.46|619.26|616.46|0
1654038430000|2022-05-31 23:07:10|619.14|616.34|619.14|616.34|619.26|616.46|619.14|616.34|0
1654038450000|2022-05-31 23:07:30|619.26|616.46|619.26|616.46|619.26|616.46|619.26|616.46|0
1654038460000|2022-05-31 23:07:40|619.6|616.8|620.76|617.96|620.76|617.96|619.6|616.8|0
1654038470000|2022-05-31 23:07:50|621.22|618.42|620.99|618.19|621.22|618.42|620.99|618.19|0
1654038480000|2022-05-31 23:08:00|621.22|618.42|621.22|618.42|621.22|618.42|621.22|618.42|0
1654038490000|2022-05-31 23:08:10|621.11|618.31|620.99|618.19|621.11|618.31|620.99|618.19|0
1654038500000|2022-05-31 23:08:20|621.22|618.42|621.22|618.42|621.22|618.42|621.22|618.42|0
1654038510000|2022-05-31 23:08:30|621.45|618.65|621.22|618.42|621.45|618.65|621.22|618.42|0
1654038520000|2022-05-31 23:08:40|621.34|618.54|620.99|618.19|621.34|618.54|620.99|618.19|0
1654038530000|2022-05-31 23:08:50|620.88|618.08|621.45|618.65|621.45|618.65|620.88|618.08|0
1654038560000|2022-05-31 23:09:20|621.22|618.42|621.11|618.31|621.22|618.42|621.11|618.31|0
1654038570000|2022-05-31 23:09:30|620.99|618.19|620.88|618.08|620.99|618.19|620.88|618.08|0
1654038580000|2022-05-31 23:09:40|620.76|617.96|620.53|617.73|620.76|617.96|620.53|617.73|0
1654038590000|2022-05-31 23:09:50|620.65|617.85|620.76|617.96|620.99|618.19|620.65|617.85|0
1654038600000|2022-05-31 23:10:00|620.99|618.19|621.22|618.42|621.22|618.42|620.99|618.19|0
1654038630000|2022-05-31 23:10:30|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1654038640000|2022-05-31 23:10:40|621.22|618.42|621.22|618.42|621.22|618.42|621.22|618.42|0
1654038650000|2022-05-31 23:10:50|621.45|618.65|621.22|618.42|621.45|618.65|621.22|618.42|0
1654038660000|2022-05-31 23:11:00|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1654038670000|2022-05-31 23:11:10|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1654038680000|2022-05-31 23:11:20|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1654038690000|2022-05-31 23:11:30|621.22|618.42|621.22|618.42|621.22|618.42|621.22|618.42|0
1654038710000|2022-05-31 23:11:50|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1654038720000|2022-05-31 23:12:00|620.53|617.73|620.65|617.85|620.65|617.85|620.53|617.73|0
1654038730000|2022-05-31 23:12:10|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1654038770000|2022-05-31 23:12:50|620.88|618.08|620.76|617.96|620.88|618.08|620.76|617.96|0
1654038780000|2022-05-31 23:13:00|620.53|617.73|620.99|618.19|620.99|618.19|620.53|617.73|0
1654038790000|2022-05-31 23:13:10|620.76|617.96|620.65|617.85|620.76|617.96|620.65|617.85|0
1654038800000|2022-05-31 23:13:20|620.53|617.73|620.53|617.73|620.53|617.73|620.42|617.62|0
1654038810000|2022-05-31 23:13:30|620.42|617.62|620.3|617.5|620.42|617.62|620.3|617.5|0
1654038820000|2022-05-31 23:13:40|620.19|617.39|620.07|617.27|620.19|617.39|620.07|617.27|0
1654038830000|2022-05-31 23:13:50|620.06|617.26|619.83|617.03|620.06|617.26|619.83|617.03|0
1654038840000|2022-05-31 23:14:00|619.95|617.15|619.83|617.03|619.95|617.15|619.83|617.03|0
1654038870000|2022-05-31 23:14:30|619.6|616.8|620.06|617.26|620.06|617.26|619.6|616.8|0
1654038880000|2022-05-31 23:14:40|620.18|617.38|620.06|617.26|620.18|617.38|620.06|617.26|0
1654038890000|2022-05-31 23:14:50|620.3|617.5|620.3|617.5|620.3|617.5|620.3|617.5|0
1654038900000|2022-05-31 23:15:00|620.18|617.38|620.53|617.73|620.53|617.73|620.18|617.38|0
1654038920000|2022-05-31 23:15:20|620.42|617.62|620.53|617.73|620.53|617.73|620.42|617.62|0
1654038930000|2022-05-31 23:15:30|620.42|617.62|620.42|617.62|620.42|617.62|620.42|617.62|0
1654038960000|2022-05-31 23:16:00|620.53|617.73|620.53|617.73|620.53|617.73|620.53|617.73|0
1654038970000|2022-05-31 23:16:10|620.65|617.85|620.65|617.85|620.65|617.85|620.65|617.85|0
1654038980000|2022-05-31 23:16:20|620.53|617.73|620.06|617.26|620.53|617.73|620.06|617.26|0
1654038990000|2022-05-31 23:16:30|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1654039000000|2022-05-31 23:16:40|619.72|616.92|619.72|616.92|619.72|616.92|619.72|616.92|0
1654039010000|2022-05-31 23:16:50|619.95|617.15|619.95|617.15|619.95|617.15|619.95|617.15|0
1654039030000|2022-05-31 23:17:10|620.3|617.5|620.18|617.38|620.3|617.5|620.18|617.38|0
1654039060000|2022-05-31 23:17:40|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1654039070000|2022-05-31 23:17:50|620.3|617.5|620.3|617.5|620.3|617.5|620.3|617.5|0
1654039090000|2022-05-31 23:18:10|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1654039100000|2022-05-31 23:18:20|620.3|617.5|620.76|617.96|620.76|617.96|620.3|617.5|0
1654039110000|2022-05-31 23:18:30|620.99|618.19|621.11|618.31|621.11|618.31|620.99|618.19|0
1654039120000|2022-05-31 23:18:40|620.99|618.19|621.22|618.42|621.22|618.42|620.99|618.19|0
1654039130000|2022-05-31 23:18:50|621.11|618.31|621.45|618.65|621.45|618.65|621.11|618.31|0
1654039140000|2022-05-31 23:19:00|621.34|618.54|620.99|618.19|621.34|618.54|620.99|618.19|0
1654039150000|2022-05-31 23:19:10|620.88|618.08|620.99|618.19|620.99|618.19|620.88|618.08|0
1654039170000|2022-05-31 23:19:30|620.88|618.08|620.88|618.08|620.88|618.08|620.88|618.08|0
1654039180000|2022-05-31 23:19:40|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1654039190000|2022-05-31 23:19:50|620.65|617.85|620.76|617.96|620.76|617.96|620.65|617.85|0
1654039210000|2022-05-31 23:20:10|620.88|618.08|620.88|618.08|620.88|618.08|620.88|618.08|0
1654039220000|2022-05-31 23:20:20|620.76|617.96|621.22|618.42|621.22|618.42|620.76|617.96|0
1654039230000|2022-05-31 23:20:30|621.34|618.54|621.45|618.65|621.45|618.65|621.34|618.54|0
1654039240000|2022-05-31 23:20:40|620.99|618.19|620.88|618.08|620.99|618.19|620.76|617.96|0
1654039250000|2022-05-31 23:20:50|620.99|618.19|621.22|618.42|621.34|618.54|620.99|618.19|0
1654039260000|2022-05-31 23:21:00|621.11|618.31|620.99|618.19|621.11|618.31|620.99|618.19|0
1654039290000|2022-05-31 23:21:30|620.88|618.08|620.88|618.08|620.88|618.08|620.76|617.96|0
1654039300000|2022-05-31 23:21:40|620.76|617.96|620.53|617.73|620.76|617.96|620.53|617.73|0
1654039310000|2022-05-31 23:21:50|620.76|617.96|620.65|617.85|620.76|617.96|620.65|617.85|0
1654039320000|2022-05-31 23:22:00|620.53|617.73|620.53|617.73|620.65|617.85|620.53|617.73|0
1654039330000|2022-05-31 23:22:10|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1654039360000|2022-05-31 23:22:40|620.65|617.85|620.53|617.73|620.65|617.85|620.53|617.73|0
1654039380000|2022-05-31 23:23:00|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1654039410000|2022-05-31 23:23:30|620.29|617.49|620.29|617.49|620.29|617.49|620.29|617.49|0
1654039440000|2022-05-31 23:24:00|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1654039450000|2022-05-31 23:24:10|620.29|617.49|620.06|617.26|620.29|617.49|620.06|617.26|0
1654039460000|2022-05-31 23:24:20|619.95|617.15|619.83|617.03|619.95|617.15|619.83|617.03|0
1654039470000|2022-05-31 23:24:30|620.06|617.26|620.29|617.49|620.29|617.49|620.06|617.26|0
1654039480000|2022-05-31 23:24:40|620.06|617.26|619.83|617.03|620.06|617.26|619.83|617.03|0
1654039510000|2022-05-31 23:25:10|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1654039520000|2022-05-31 23:25:20|619.95|617.15|619.83|617.03|619.95|617.15|619.83|617.03|0
1654039610000|2022-05-31 23:26:50|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1654039620000|2022-05-31 23:27:00|619.83|617.03|619.72|616.92|619.83|617.03|619.72|616.92|0
1654039630000|2022-05-31 23:27:10|619.83|617.03|619.72|616.92|619.83|617.03|619.72|616.92|0
1654039640000|2022-05-31 23:27:20|619.95|617.15|619.95|617.15|619.95|617.15|619.95|617.15|0
1654039650000|2022-05-31 23:27:30|620.06|617.26|619.6|616.8|620.06|617.26|619.6|616.8|0
1654039660000|2022-05-31 23:27:40|619.37|616.57|619.37|616.57|619.37|616.57|619.37|616.57|0
1654039670000|2022-05-31 23:27:50|619.14|616.34|619.37|616.57|619.37|616.57|619.14|616.34|0
1654039690000|2022-05-31 23:28:10|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1654039700000|2022-05-31 23:28:20|619.49|616.69|619.37|616.57|619.49|616.69|619.37|616.57|0
1654039710000|2022-05-31 23:28:30|619.14|616.34|618.91|616.11|619.14|616.34|618.91|616.11|0
1654039720000|2022-05-31 23:28:40|618.68|615.88|618.57|615.77|618.68|615.88|618.57|615.77|0
1654039730000|2022-05-31 23:28:50|618.68|615.88|618.68|615.88|618.68|615.88|618.68|615.88|0
1654039770000|2022-05-31 23:29:30|618.91|616.11|618.91|616.11|618.91|616.11|618.91|616.11|0
1654039780000|2022-05-31 23:29:40|619.14|616.34|619.03|616.23|619.14|616.34|619.03|616.23|0
1654039790000|2022-05-31 23:29:50|618.68|615.88|618.21|615.41|618.68|615.88|618.21|615.41|0
1654039810000|2022-05-31 23:30:10|617.98|615.18|617.98|615.18|617.98|615.18|617.98|615.18|0
1654039830000|2022-05-31 23:30:30|617.75|614.95|617.75|614.95|617.75|614.95|617.75|614.95|0
1654039850000|2022-05-31 23:30:50|617.64|614.84|617.75|614.95|617.75|614.95|617.64|614.84|0
1654039860000|2022-05-31 23:31:00|617.64|614.84|617.64|614.84|617.64|614.84|617.64|614.84|0
1654039870000|2022-05-31 23:31:10|617.75|614.95|617.98|615.18|617.98|615.18|617.75|614.95|0
1654039880000|2022-05-31 23:31:20|617.87|615.07|617.75|614.95|617.87|615.07|617.75|614.95|0
1654039890000|2022-05-31 23:31:30|617.87|615.07|617.98|615.18|617.98|615.18|617.87|615.07|0
1654039930000|2022-05-31 23:32:10|618.21|615.41|618.21|615.41|618.21|615.41|618.21|615.41|0
1654039940000|2022-05-31 23:32:20|618.44|615.64|618.21|615.41|618.44|615.64|618.21|615.41|0
1654039960000|2022-05-31 23:32:40|618.44|615.64|618.44|615.64|618.44|615.64|618.44|615.64|0
1654039980000|2022-05-31 23:33:00|618.21|615.41|618.68|615.88|618.68|615.88|618.21|615.41|0
1654040000000|2022-05-31 23:33:20|618.56|615.76|618.68|615.88|618.68|615.88|618.56|615.76|0
1654040010000|2022-05-31 23:33:30|618.44|615.64|618.44|615.64|618.44|615.64|618.44|615.64|0
1654040070000|2022-05-31 23:34:30|618.21|615.41|618.21|615.41|618.21|615.41|618.21|615.41|0
1654040100000|2022-05-31 23:35:00|618.33|615.53|618.44|615.64|618.44|615.64|618.33|615.53|0
1654040110000|2022-05-31 23:35:10|618.68|615.88|618.68|615.88|618.68|615.88|618.68|615.88|0
1654040120000|2022-05-31 23:35:20|618.44|615.64|618.44|615.64|618.44|615.64|618.44|615.64|0
1654040140000|2022-05-31 23:35:40|618.33|615.53|618.68|615.88|618.68|615.88|618.33|615.53|0
1654040150000|2022-05-31 23:35:50|619.14|616.34|619.37|616.57|619.37|616.57|619.14|616.34|0
1654040160000|2022-05-31 23:36:00|619.26|616.46|619.26|616.46|619.26|616.46|619.26|616.46|0
1654040170000|2022-05-31 23:36:10|619.14|616.34|618.68|615.88|619.14|616.34|618.68|615.88|0
1654040200000|2022-05-31 23:36:40|618.91|616.11|618.91|616.11|618.91|616.11|618.91|616.11|0
1654040210000|2022-05-31 23:36:50|619.14|616.34|619.14|616.34|619.14|616.34|619.14|616.34|0
1654040220000|2022-05-31 23:37:00|619.37|616.57|619.37|616.57|619.37|616.57|619.37|616.57|0
1654040240000|2022-05-31 23:37:20|619.26|616.46|619.14|616.34|619.26|616.46|619.14|616.34|0
1654040260000|2022-05-31 23:37:40|619.26|616.46|619.14|616.34|619.26|616.46|619.14|616.34|0
1654040270000|2022-05-31 23:37:50|619.37|616.57|619.37|616.57|619.37|616.57|619.37|616.57|0
1654040290000|2022-05-31 23:38:10|619.26|616.46|619.37|616.57|619.37|616.57|619.26|616.46|0
1654040330000|2022-05-31 23:38:50|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1654040340000|2022-05-31 23:39:00|619.83|617.03|620.75|617.95|620.75|617.95|619.83|617.03|0
1654040350000|2022-05-31 23:39:10|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1654040370000|2022-05-31 23:39:30|620.64|617.84|620.75|617.95|620.75|617.95|620.64|617.84|0
1654040390000|2022-05-31 23:39:50|620.98|618.18|620.98|618.18|620.98|618.18|620.98|618.18|0
1654040400000|2022-05-31 23:40:00|620.64|617.84|620.64|617.84|620.64|617.84|620.64|617.84|0
1654040410000|2022-05-31 23:40:10|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1654040420000|2022-05-31 23:40:20|620.29|617.49|620.29|617.49|620.29|617.49|620.29|617.49|0
1654040430000|2022-05-31 23:40:30|620.18|617.38|620.06|617.26|620.18|617.38|620.06|617.26|0
1654040440000|2022-05-31 23:40:40|619.95|617.15|620.06|617.26|620.06|617.26|619.95|617.15|0
1654040450000|2022-05-31 23:40:50|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1654040460000|2022-05-31 23:41:00|619.72|616.92|619.6|616.8|619.72|616.92|619.6|616.8|0
1654040470000|2022-05-31 23:41:10|619.14|616.34|619.14|616.34|619.14|616.34|619.14|616.34|0
1654040480000|2022-05-31 23:41:20|618.91|616.11|618.91|616.11|618.91|616.11|618.91|616.11|0
1654040510000|2022-05-31 23:41:50|618.67|615.87|618.67|615.87|618.67|615.87|618.67|615.87|0
1654040520000|2022-05-31 23:42:00|618.56|615.76|618.33|615.53|618.56|615.76|618.33|615.53|0
1654040530000|2022-05-31 23:42:10|618.44|615.64|618.44|615.64|618.44|615.64|618.44|615.64|0
1654040560000|2022-05-31 23:42:40|618.56|615.76|618.56|615.76|618.67|615.87|618.56|615.76|0
1654040570000|2022-05-31 23:42:50|618.67|615.87|618.56|615.76|618.67|615.87|618.56|615.76|0
1654040580000|2022-05-31 23:43:00|618.67|615.87|618.44|615.64|618.9|616.1|618.44|615.64|0
1654040600000|2022-05-31 23:43:20|618.21|615.41|617.98|615.18|618.21|615.41|617.98|615.18|0
1654040610000|2022-05-31 23:43:30|617.75|614.95|617.75|614.95|617.75|614.95|617.75|614.95|0
1654040630000|2022-05-31 23:43:50|617.52|614.72|617.29|614.49|617.52|614.72|617.29|614.49|0
1654040640000|2022-05-31 23:44:00|617.18|614.38|617.18|614.38|617.18|614.38|617.18|614.38|0
1654040650000|2022-05-31 23:44:10|617.29|614.49|617.29|614.49|617.29|614.49|617.29|614.49|0
1654040670000|2022-05-31 23:44:30|617.06|614.26|616.83|614.03|617.06|614.26|616.83|614.03|0
1654040710000|2022-05-31 23:45:10|616.6|613.8|616.6|613.8|616.6|613.8|616.6|613.8|0
1654040760000|2022-05-31 23:46:00|616.83|614.03|615.9|613.1|616.83|614.03|615.9|613.1|0
1654040770000|2022-05-31 23:46:10|615.56|612.76|614.98|612.18|615.67|612.87|614.98|612.18|0
1654040780000|2022-05-31 23:46:20|615.21|612.41|615.44|612.64|615.44|612.64|615.21|612.41|0
1654040790000|2022-05-31 23:46:30|615.56|612.76|615.9|613.1|615.9|613.1|615.56|612.76|0
1654040800000|2022-05-31 23:46:40|615.67|612.87|615.67|612.87|615.67|612.87|615.67|612.87|0
1654040810000|2022-05-31 23:46:50|615.44|612.64|615.67|612.87|615.67|612.87|615.44|612.64|0
1654040820000|2022-05-31 23:47:00|615.44|612.64|615.67|612.87|615.67|612.87|615.44|612.64|0
1654040830000|2022-05-31 23:47:10|615.9|613.1|615.9|613.1|615.9|613.1|615.9|613.1|0
1654040840000|2022-05-31 23:47:20|615.79|612.99|615.67|612.87|615.79|612.99|615.67|612.87|0
1654040850000|2022-05-31 23:47:30|615.9|613.1|615.56|612.76|615.9|613.1|615.56|612.76|0
1654040860000|2022-05-31 23:47:40|615.44|612.64|615.67|612.87|615.67|612.87|615.44|612.64|0
1654040870000|2022-05-31 23:47:50|615.56|612.76|615.44|612.64|615.67|612.87|615.44|612.64|0
1654040880000|2022-05-31 23:48:00|615.67|612.87|615.44|612.64|615.67|612.87|615.44|612.64|0
1654040890000|2022-05-31 23:48:10|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1654040900000|2022-05-31 23:48:20|614.75|611.95|614.75|611.95|614.98|612.18|614.75|611.95|0
1654040920000|2022-05-31 23:48:40|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1654040930000|2022-05-31 23:48:50|614.75|611.95|614.98|612.18|614.98|612.18|614.75|611.95|0
1654040940000|2022-05-31 23:49:00|614.87|612.07|614.98|612.18|614.98|612.18|614.75|611.95|0
1654040950000|2022-05-31 23:49:10|615.21|612.41|615.1|612.3|615.21|612.41|615.1|612.3|0
1654040960000|2022-05-31 23:49:20|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1654040970000|2022-05-31 23:49:30|614.75|611.95|614.75|611.95|614.75|611.95|614.75|611.95|0
1654040980000|2022-05-31 23:49:40|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1654041000000|2022-05-31 23:50:00|614.75|611.95|614.52|611.72|614.98|612.18|614.52|611.72|0
1654041020000|2022-05-31 23:50:20|614.29|611.49|614.06|611.26|614.29|611.49|614.06|611.26|0
1654041030000|2022-05-31 23:50:30|614.29|611.49|614.41|611.61|614.52|611.72|614.29|611.49|0
1654041040000|2022-05-31 23:50:40|614.52|611.72|614.29|611.49|614.52|611.72|614.29|611.49|0
1654041050000|2022-05-31 23:50:50|614.52|611.72|614.41|611.61|614.52|611.72|614.41|611.61|0
1654041060000|2022-05-31 23:51:00|614.52|611.72|614.29|611.49|614.75|611.95|614.29|611.49|0
1654041070000|2022-05-31 23:51:10|614.06|611.26|614.29|611.49|614.29|611.49|614.06|611.26|0
1654041120000|2022-05-31 23:52:00|614.06|611.26|614.18|611.38|614.18|611.38|614.06|611.26|0
1654041130000|2022-05-31 23:52:10|614.29|611.49|614.06|611.26|614.29|611.49|614.06|611.26|0
1654041160000|2022-05-31 23:52:40|613.83|611.03|613.83|611.03|613.83|611.03|613.83|611.03|0
1654041190000|2022-05-31 23:53:10|614.06|611.26|614.29|611.49|614.29|611.49|614.06|611.26|0
1654041200000|2022-05-31 23:53:20|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1654041210000|2022-05-31 23:53:30|614.29|611.49|614.52|611.72|614.52|611.72|614.29|611.49|0
1654041230000|2022-05-31 23:53:50|614.29|611.49|614.06|611.26|614.29|611.49|614.06|611.26|0
1654041250000|2022-05-31 23:54:10|614.29|611.49|614.29|611.49|614.29|611.49|614.29|611.49|0
1654041260000|2022-05-31 23:54:20|614.52|611.72|614.52|611.72|614.52|611.72|614.52|611.72|0
1654041270000|2022-05-31 23:54:30|614.29|611.49|614.52|611.72|614.52|611.72|614.29|611.49|0
1654041280000|2022-05-31 23:54:40|614.29|611.49|614.06|611.26|614.29|611.49|614.06|611.26|0
1654041300000|2022-05-31 23:55:00|613.83|611.03|613.72|610.92|614.06|611.26|613.72|610.92|0
1654041310000|2022-05-31 23:55:10|613.6|610.8|613.37|610.57|613.6|610.8|613.37|610.57|0
1654041320000|2022-05-31 23:55:20|613.26|610.46|613.14|610.34|613.26|610.46|613.14|610.34|0
1654041330000|2022-05-31 23:55:30|613.37|610.57|613.37|610.57|613.37|610.57|613.37|610.57|0
1654041340000|2022-05-31 23:55:40|613.6|610.8|613.6|610.8|613.6|610.8|613.6|610.8|0
1654041350000|2022-05-31 23:55:50|613.83|611.03|613.83|611.03|613.83|611.03|613.83|611.03|0
1654041360000|2022-05-31 23:56:00|613.6|610.8|613.6|610.8|613.6|610.8|613.6|610.8|0
1654041370000|2022-05-31 23:56:10|614.06|611.26|614.06|611.26|614.06|611.26|613.83|611.03|0
1654041380000|2022-05-31 23:56:20|613.83|611.03|614.06|611.26|614.06|611.26|613.6|610.8|0
1654041390000|2022-05-31 23:56:30|613.83|611.03|614.06|611.26|614.06|611.26|613.72|610.92|0
1654041400000|2022-05-31 23:56:40|614.29|611.49|614.29|611.49|614.29|611.49|614.29|611.49|0
1654041410000|2022-05-31 23:56:50|614.52|611.72|614.52|611.72|614.52|611.72|614.52|611.72|0
1654041420000|2022-05-31 23:57:00|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1654041430000|2022-05-31 23:57:10|615.21|612.41|614.98|612.18|615.21|612.41|614.98|612.18|0
1654041440000|2022-05-31 23:57:20|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1654041450000|2022-05-31 23:57:30|614.98|612.18|614.75|611.95|614.98|612.18|614.75|611.95|0
1654041460000|2022-05-31 23:57:40|614.52|611.72|614.29|611.49|614.52|611.72|614.29|611.49|0
1654041470000|2022-05-31 23:57:50|614.06|611.26|614.29|611.49|614.29|611.49|614.06|611.26|0
1654041480000|2022-05-31 23:58:00|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654041490000|2022-05-31 23:58:10|614.29|611.49|614.06|611.26|614.29|611.49|614.06|611.26|0
1654041500000|2022-05-31 23:58:20|614.29|611.49|614.29|611.49|614.29|611.49|614.29|611.49|0
1654041510000|2022-05-31 23:58:30|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654041520000|2022-05-31 23:58:40|614.29|611.49|614.52|611.72|614.52|611.72|614.29|611.49|0
1654041530000|2022-05-31 23:58:50|614.29|611.49|614.06|611.26|614.29|611.49|614.06|611.26|0
1654041540000|2022-05-31 23:59:00|614.29|611.49|614.29|611.49|614.52|611.72|614.29|611.49|0
1654041550000|2022-05-31 23:59:10|614.41|611.61|614.18|611.38|614.52|611.72|614.18|611.38|0
1654041560000|2022-05-31 23:59:20|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654041570000|2022-05-31 23:59:30|613.95|611.15|613.95|611.15|613.95|611.15|613.95|611.15|0
1654041580000|2022-05-31 23:59:40|613.83|611.03|614.06|611.26|614.06|611.26|613.83|611.03|0
1654041590000|2022-05-31 23:59:50|613.83|611.03|613.83|611.03|613.83|611.03|613.83|611.03|0
1654041600000|2022-06-01 00:00:00|613.6|610.8|612.91|610.11|613.6|610.8|612.79|609.99|0
1654041610000|2022-06-01 00:00:10|612.68|609.88|612.21|609.41|612.68|609.88|612.21|609.41|0
1654041620000|2022-06-01 00:00:20|611.98|609.18|611.98|609.18|611.98|609.18|611.52|608.72|0
1654041630000|2022-06-01 00:00:30|612.21|609.41|612.44|609.64|612.68|609.88|612.21|609.41|0
1654041640000|2022-06-01 00:00:40|612.68|609.88|613.14|610.34|613.14|610.34|612.68|609.88|0
1654041650000|2022-06-01 00:00:50|613.37|610.57|613.37|610.57|613.83|611.03|613.37|610.57|0
1654041660000|2022-06-01 00:01:00|613.14|610.34|613.26|610.46|613.26|610.46|613.03|610.23|0
1654041670000|2022-06-01 00:01:10|613.14|610.34|612.79|609.99|613.14|610.34|612.79|609.99|0
1654041680000|2022-06-01 00:01:20|612.91|610.11|612.1|609.3|612.91|610.11|612.1|609.3|0
1654041690000|2022-06-01 00:01:30|611.87|609.07|611.29|608.49|611.87|609.07|611.29|608.49|0
1654041700000|2022-06-01 00:01:40|611.52|608.72|611.41|608.61|611.52|608.72|611.41|608.61|0
1654041710000|2022-06-01 00:01:50|611.52|608.72|611.75|608.95|611.75|608.95|611.29|608.49|0
1654041720000|2022-06-01 00:02:00|611.52|608.72|611.75|608.95|611.75|608.95|611.52|608.72|0
1654041730000|2022-06-01 00:02:10|610.6|607.8|610.83|608.03|610.83|608.03|610.6|607.8|0
1654041740000|2022-06-01 00:02:20|610.95|608.15|610.83|608.03|611.06|608.26|610.83|608.03|0
1654041750000|2022-06-01 00:02:30|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1654041760000|2022-06-01 00:02:40|611.29|608.49|611.52|608.72|611.52|608.72|611.29|608.49|0
1654041770000|2022-06-01 00:02:50|611.98|609.18|611.98|609.18|612.21|609.41|611.98|609.18|0
1654041780000|2022-06-01 00:03:00|611.75|608.95|611.98|609.18|611.98|609.18|611.75|608.95|0
1654041790000|2022-06-01 00:03:10|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1654041800000|2022-06-01 00:03:20|612.1|609.3|612.79|609.99|612.79|609.99|612.1|609.3|0
1654041810000|2022-06-01 00:03:30|612.9|610.1|613.37|610.57|613.37|610.57|612.9|610.1|0
1654041820000|2022-06-01 00:03:40|613.25|610.45|613.14|610.34|613.37|610.57|613.14|610.34|0
1654041830000|2022-06-01 00:03:50|612.9|610.1|612.67|609.87|612.9|610.1|612.67|609.87|0
1654041840000|2022-06-01 00:04:00|612.79|609.99|612.67|609.87|612.79|609.99|612.67|609.87|0
1654041850000|2022-06-01 00:04:10|612.44|609.64|612.44|609.64|612.44|609.64|612.44|609.64|0
1654041860000|2022-06-01 00:04:20|612.1|609.3|612.21|609.41|612.21|609.41|612.1|609.3|0
1654041870000|2022-06-01 00:04:30|611.98|609.18|611.75|608.95|611.98|609.18|611.75|608.95|0
1654041880000|2022-06-01 00:04:40|611.98|609.18|611.75|608.95|611.98|609.18|611.75|608.95|0
1654041890000|2022-06-01 00:04:50|611.52|608.72|611.52|608.72|611.64|608.84|611.52|608.72|0
1654041900000|2022-06-01 00:05:00|611.29|608.49|610.95|608.15|611.29|608.49|610.95|608.15|0
1654041910000|2022-06-01 00:05:10|610.83|608.03|610.37|607.57|610.83|608.03|610.37|607.57|0
1654041920000|2022-06-01 00:05:20|610.6|607.8|610.37|607.57|610.6|607.8|610.37|607.57|0
1654041930000|2022-06-01 00:05:30|609.91|607.11|610.14|607.34|610.14|607.34|609.91|607.11|0
1654041940000|2022-06-01 00:05:40|610.37|607.57|610.83|608.03|610.83|608.03|610.37|607.57|0
1654041950000|2022-06-01 00:05:50|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1654041960000|2022-06-01 00:06:00|610.83|608.03|610.83|608.03|610.83|608.03|610.6|607.8|0
1654041970000|2022-06-01 00:06:10|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1654041980000|2022-06-01 00:06:20|611.29|608.49|611.52|608.72|611.52|608.72|611.29|608.49|0
1654041990000|2022-06-01 00:06:30|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654042000000|2022-06-01 00:06:40|611.06|608.26|610.6|607.8|611.06|608.26|610.6|607.8|0
1654042010000|2022-06-01 00:06:50|610.37|607.57|610.6|607.8|610.6|607.8|610.37|607.57|0
1654042020000|2022-06-01 00:07:00|610.37|607.57|610.37|607.57|610.37|607.57|609.91|607.11|0
1654042030000|2022-06-01 00:07:10|609.91|607.11|610.14|607.34|610.14|607.34|609.91|607.11|0
1654042040000|2022-06-01 00:07:20|609.91|607.11|610.03|607.23|610.03|607.23|609.91|607.11|0
1654042050000|2022-06-01 00:07:30|610.14|607.34|609.91|607.11|610.14|607.34|609.91|607.11|0
1654042100000|2022-06-01 00:08:20|610.03|607.23|609.91|607.11|610.14|607.34|609.91|607.11|0
1654042110000|2022-06-01 00:08:30|610.14|607.34|610.14|607.34|610.14|607.34|610.14|607.34|0
1654042120000|2022-06-01 00:08:40|609.91|607.11|610.6|607.8|610.6|607.8|609.91|607.11|0
1654042130000|2022-06-01 00:08:50|610.37|607.57|610.37|607.57|610.37|607.57|610.37|607.57|0
1654042140000|2022-06-01 00:09:00|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1654042150000|2022-06-01 00:09:10|610.83|608.03|610.6|607.8|610.83|608.03|610.6|607.8|0
1654042160000|2022-06-01 00:09:20|610.83|608.03|611.06|608.26|611.06|608.26|610.83|608.03|0
1654042170000|2022-06-01 00:09:30|610.83|608.03|611.06|608.26|611.06|608.26|610.83|608.03|0
1654042180000|2022-06-01 00:09:40|610.83|608.03|610.6|607.8|610.83|608.03|610.6|607.8|0
1654042190000|2022-06-01 00:09:50|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1654042200000|2022-06-01 00:10:00|610.72|607.92|610.83|608.03|610.83|608.03|610.72|607.92|0
1654042210000|2022-06-01 00:10:10|611.06|608.26|611.29|608.49|611.29|608.49|611.06|608.26|0
1654042220000|2022-06-01 00:10:20|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654042230000|2022-06-01 00:10:30|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1654042240000|2022-06-01 00:10:40|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1654042250000|2022-06-01 00:10:50|611.75|608.95|611.52|608.72|611.75|608.95|611.52|608.72|0
1654042260000|2022-06-01 00:11:00|611.29|608.49|611.87|609.07|611.98|609.18|611.29|608.49|0
1654042270000|2022-06-01 00:11:10|611.75|608.95|611.52|608.72|611.75|608.95|611.52|608.72|0
1654042280000|2022-06-01 00:11:20|611.41|608.61|611.06|608.26|611.41|608.61|611.06|608.26|0
1654042290000|2022-06-01 00:11:30|611.29|608.49|611.06|608.26|611.29|608.49|611.06|608.26|0
1654042300000|2022-06-01 00:11:40|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1654042310000|2022-06-01 00:11:50|611.06|608.26|610.95|608.15|611.06|608.26|610.95|608.15|0
1654042320000|2022-06-01 00:12:00|610.83|608.03|610.6|607.8|610.83|608.03|610.6|607.8|0
1654042330000|2022-06-01 00:12:10|610.83|608.03|610.83|608.03|610.83|608.03|610.72|607.92|0
1654042360000|2022-06-01 00:12:40|610.72|607.92|610.72|607.92|610.72|607.92|610.72|607.92|0
1654042370000|2022-06-01 00:12:50|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1654042380000|2022-06-01 00:13:00|611.06|608.26|611.29|608.49|611.29|608.49|611.06|608.26|0
1654042390000|2022-06-01 00:13:10|611.52|608.72|611.29|608.49|611.52|608.72|611.29|608.49|0
1654042400000|2022-06-01 00:13:20|611.18|608.38|611.29|608.49|611.29|608.49|611.18|608.38|0
1654042410000|2022-06-01 00:13:30|611.06|608.26|610.95|608.15|611.06|608.26|610.95|608.15|0
1654042420000|2022-06-01 00:13:40|611.29|608.49|611.06|608.26|611.29|608.49|611.06|608.26|0
1654042430000|2022-06-01 00:13:50|610.83|608.03|611.06|608.26|611.06|608.26|610.83|608.03|0
1654042440000|2022-06-01 00:14:00|610.83|608.03|610.6|607.8|610.83|608.03|610.6|607.8|0
1654042450000|2022-06-01 00:14:10|610.49|607.69|610.83|608.03|610.83|608.03|610.49|607.69|0
1654042460000|2022-06-01 00:14:20|610.6|607.8|610.83|608.03|610.83|608.03|610.49|607.69|0
1654042480000|2022-06-01 00:14:40|610.72|607.92|610.83|608.03|610.83|608.03|610.6|607.8|0
1654042490000|2022-06-01 00:14:50|610.72|607.92|610.6|607.8|610.72|607.92|610.6|607.8|0
1654042500000|2022-06-01 00:15:00|610.72|607.92|610.6|607.8|610.72|607.92|610.6|607.8|0
1654042510000|2022-06-01 00:15:10|610.37|607.57|610.37|607.57|610.37|607.57|610.14|607.34|0
1654042530000|2022-06-01 00:15:30|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1654042540000|2022-06-01 00:15:40|610.37|607.57|610.6|607.8|610.6|607.8|610.37|607.57|0
1654042550000|2022-06-01 00:15:50|610.83|608.03|611.06|608.26|611.06|608.26|610.83|608.03|0
1654042560000|2022-06-01 00:16:00|610.6|607.8|610.6|607.8|611.06|608.26|610.6|607.8|0
1654042580000|2022-06-01 00:16:20|610.83|608.03|610.6|607.8|610.83|608.03|610.6|607.8|0
1654042600000|2022-06-01 00:16:40|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1654042610000|2022-06-01 00:16:50|611.06|608.26|611.06|608.26|611.06|608.26|610.95|608.15|0
1654042620000|2022-06-01 00:17:00|611.18|608.38|611.06|608.26|611.18|608.38|611.06|608.26|0
1654042630000|2022-06-01 00:17:10|611.18|608.38|611.06|608.26|611.18|608.38|611.06|608.26|0
1654042640000|2022-06-01 00:17:20|611.29|608.49|611.29|608.49|611.29|608.49|611.18|608.38|0
1654042650000|2022-06-01 00:17:30|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654042670000|2022-06-01 00:17:50|611.75|608.95|612.1|609.3|612.1|609.3|611.75|608.95|0
1654042680000|2022-06-01 00:18:00|612.44|609.64|612.1|609.3|612.44|609.64|612.1|609.3|0
1654042690000|2022-06-01 00:18:10|611.98|609.18|611.98|609.18|611.98|609.18|611.75|608.95|0
1654042700000|2022-06-01 00:18:20|611.75|608.95|611.52|608.72|611.75|608.95|611.52|608.72|0
1654042710000|2022-06-01 00:18:30|611.41|608.61|611.52|608.72|611.52|608.72|611.41|608.61|0
1654042720000|2022-06-01 00:18:40|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1654042740000|2022-06-01 00:19:00|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1654042750000|2022-06-01 00:19:10|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1654042760000|2022-06-01 00:19:20|612.44|609.64|612.21|609.41|612.44|609.64|612.21|609.41|0
1654042770000|2022-06-01 00:19:30|612.44|609.64|612.44|609.64|612.44|609.64|612.33|609.53|0
1654042780000|2022-06-01 00:19:40|612.67|609.87|612.44|609.64|612.67|609.87|612.21|609.41|0
1654042790000|2022-06-01 00:19:50|612.21|609.41|612.33|609.53|612.33|609.53|612.21|609.41|0
1654042800000|2022-06-01 00:20:00|612.67|609.87|612.44|609.64|612.67|609.87|612.44|609.64|0
1654042810000|2022-06-01 00:20:10|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1654042820000|2022-06-01 00:20:20|612.44|609.64|612.44|609.64|612.44|609.64|612.44|609.64|0
1654042830000|2022-06-01 00:20:30|612.67|609.87|612.44|609.64|612.67|609.87|612.44|609.64|0
1654042840000|2022-06-01 00:20:40|612.56|609.76|612.44|609.64|612.56|609.76|612.44|609.64|0
1654042850000|2022-06-01 00:20:50|612.67|609.87|612.56|609.76|612.67|609.87|612.44|609.64|0
1654042860000|2022-06-01 00:21:00|612.67|609.87|612.67|609.87|612.79|609.99|612.67|609.87|0
1654042870000|2022-06-01 00:21:10|612.44|609.64|612.44|609.64|612.56|609.76|612.44|609.64|0
1654042880000|2022-06-01 00:21:20|612.21|609.41|611.98|609.18|612.21|609.41|611.98|609.18|0
1654042890000|2022-06-01 00:21:30|611.87|609.07|611.75|608.95|611.87|609.07|611.75|608.95|0
1654042900000|2022-06-01 00:21:40|611.98|609.18|612.21|609.41|612.21|609.41|611.98|609.18|0
1654042910000|2022-06-01 00:21:50|611.98|609.18|611.75|608.95|611.98|609.18|611.75|608.95|0
1654042930000|2022-06-01 00:22:10|611.64|608.84|611.52|608.72|611.64|608.84|611.52|608.72|0
1654042940000|2022-06-01 00:22:20|611.29|608.49|611.29|608.49|611.52|608.72|611.29|608.49|0
1654042950000|2022-06-01 00:22:30|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654042960000|2022-06-01 00:22:40|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654042980000|2022-06-01 00:23:00|610.72|607.92|610.6|607.8|610.83|608.03|610.6|607.8|0
1654042990000|2022-06-01 00:23:10|610.83|608.03|611.06|608.26|611.06|608.26|610.83|608.03|0
1654043000000|2022-06-01 00:23:20|611.29|608.49|611.06|608.26|611.29|608.49|611.06|608.26|0
1654043010000|2022-06-01 00:23:30|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654043020000|2022-06-01 00:23:40|611.52|608.72|611.41|608.61|611.52|608.72|611.41|608.61|0
1654043030000|2022-06-01 00:23:50|611.52|608.72|611.29|608.49|611.52|608.72|611.29|608.49|0
1654043040000|2022-06-01 00:24:00|611.52|608.72|612.21|609.41|612.21|609.41|611.41|608.61|0
1654043050000|2022-06-01 00:24:10|612.1|609.3|611.98|609.18|612.1|609.3|611.98|609.18|0
1654043060000|2022-06-01 00:24:20|611.87|609.07|611.75|608.95|611.87|609.07|611.75|608.95|0
1654043070000|2022-06-01 00:24:30|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654043090000|2022-06-01 00:24:50|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654043100000|2022-06-01 00:25:00|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654043110000|2022-06-01 00:25:10|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654043120000|2022-06-01 00:25:20|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1654043130000|2022-06-01 00:25:30|611.29|608.49|611.06|608.26|611.29|608.49|611.06|608.26|0
1654043150000|2022-06-01 00:25:50|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1654043160000|2022-06-01 00:26:00|611.06|608.26|610.83|608.03|611.06|608.26|610.83|608.03|0
1654043170000|2022-06-01 00:26:10|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1654043180000|2022-06-01 00:26:20|610.83|608.03|610.83|608.03|610.83|608.03|610.72|607.92|0
1654043190000|2022-06-01 00:26:30|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1654043210000|2022-06-01 00:26:50|610.83|608.03|610.6|607.8|610.83|608.03|610.6|607.8|0
1654043220000|2022-06-01 00:27:00|610.37|607.57|610.6|607.8|610.6|607.8|610.37|607.57|0
1654043230000|2022-06-01 00:27:10|610.37|607.57|610.37|607.57|610.37|607.57|610.37|607.57|0
1654043240000|2022-06-01 00:27:20|610.26|607.46|610.14|607.34|610.37|607.57|610.14|607.34|0
1654043250000|2022-06-01 00:27:30|610.37|607.57|610.37|607.57|610.37|607.57|610.37|607.57|0
1654043260000|2022-06-01 00:27:40|610.6|607.8|610.14|607.34|610.6|607.8|610.14|607.34|0
1654043280000|2022-06-01 00:28:00|610.37|607.57|610.6|607.8|610.6|607.8|610.37|607.57|0
1654043290000|2022-06-01 00:28:10|610.49|607.69|610.6|607.8|610.6|607.8|610.49|607.69|0
1654043300000|2022-06-01 00:28:20|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1654043320000|2022-06-01 00:28:40|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1654043330000|2022-06-01 00:28:50|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1654043340000|2022-06-01 00:29:00|611.06|608.26|611.29|608.49|611.29|608.49|611.06|608.26|0
1654043350000|2022-06-01 00:29:10|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1654043360000|2022-06-01 00:29:20|611.29|608.49|611.29|608.49|611.29|608.49|611.18|608.38|0
1654043370000|2022-06-01 00:29:30|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1654043380000|2022-06-01 00:29:40|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654043390000|2022-06-01 00:29:50|611.18|608.38|611.29|608.49|611.29|608.49|611.18|608.38|0
1654043400000|2022-06-01 00:30:00|611.75|608.95|611.98|609.18|611.98|609.18|611.75|608.95|0
1654043410000|2022-06-01 00:30:10|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1654043420000|2022-06-01 00:30:20|611.98|609.18|612.21|609.41|612.21|609.41|611.98|609.18|0
1654043430000|2022-06-01 00:30:30|611.98|609.18|611.75|608.95|611.98|609.18|611.52|608.72|0
1654043440000|2022-06-01 00:30:40|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654043450000|2022-06-01 00:30:50|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1654043460000|2022-06-01 00:31:00|611.52|608.72|611.75|608.95|611.75|608.95|611.52|608.72|0
1654043470000|2022-06-01 00:31:10|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654043480000|2022-06-01 00:31:20|611.75|608.95|611.64|608.84|611.75|608.95|611.64|608.84|0
1654043490000|2022-06-01 00:31:30|611.52|608.72|611.29|608.49|611.52|608.72|611.29|608.49|0
1654043500000|2022-06-01 00:31:40|611.06|608.26|610.95|608.15|611.06|608.26|610.95|608.15|0
1654043510000|2022-06-01 00:31:50|611.06|608.26|610.83|608.03|611.06|608.26|610.83|608.03|0
1654043520000|2022-06-01 00:32:00|611.06|608.26|610.95|608.15|611.06|608.26|610.95|608.15|0
1654043530000|2022-06-01 00:32:10|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1654043540000|2022-06-01 00:32:20|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1654043560000|2022-06-01 00:32:40|610.95|608.15|611.06|608.26|611.06|608.26|610.95|608.15|0
1654043570000|2022-06-01 00:32:50|611.29|608.49|611.29|608.49|611.29|608.49|611.18|608.38|0
1654043590000|2022-06-01 00:33:10|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654043600000|2022-06-01 00:33:20|611.75|608.95|611.98|609.18|611.98|609.18|611.75|608.95|0
1654043610000|2022-06-01 00:33:30|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1654043630000|2022-06-01 00:33:50|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1654043640000|2022-06-01 00:34:00|611.87|609.07|611.98|609.18|611.98|609.18|611.75|608.95|0
1654043650000|2022-06-01 00:34:10|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1654043660000|2022-06-01 00:34:20|611.87|609.07|611.29|608.49|611.87|609.07|611.29|608.49|0
1654043670000|2022-06-01 00:34:30|611.06|608.26|610.83|608.03|611.18|608.38|610.83|608.03|0
1654043680000|2022-06-01 00:34:40|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1654043690000|2022-06-01 00:34:50|610.37|607.57|610.6|607.8|610.6|607.8|610.37|607.57|0
1654043700000|2022-06-01 00:35:00|610.83|608.03|610.95|608.15|611.06|608.26|610.83|608.03|0
1654043710000|2022-06-01 00:35:10|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1654043720000|2022-06-01 00:35:20|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654043730000|2022-06-01 00:35:30|611.18|608.38|611.18|608.38|611.29|608.49|611.18|608.38|0
1654043740000|2022-06-01 00:35:40|611.29|608.49|611.06|608.26|611.29|608.49|611.06|608.26|0
1654043750000|2022-06-01 00:35:50|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654043760000|2022-06-01 00:36:00|611.41|608.61|611.41|608.61|611.52|608.72|611.41|608.61|0
1654043770000|2022-06-01 00:36:10|611.52|608.72|611.75|608.95|611.75|608.95|611.52|608.72|0
1654043780000|2022-06-01 00:36:20|611.52|608.72|611.64|608.84|611.64|608.84|611.52|608.72|0
1654043790000|2022-06-01 00:36:30|611.75|608.95|611.64|608.84|611.75|608.95|611.64|608.84|0
1654043800000|2022-06-01 00:36:40|611.75|608.95|611.64|608.84|611.75|608.95|611.64|608.84|0
1654043810000|2022-06-01 00:36:50|611.75|608.95|611.98|609.18|611.98|609.18|611.75|608.95|0
1654043820000|2022-06-01 00:37:00|611.87|609.07|611.98|609.18|611.98|609.18|611.87|609.07|0
1654043830000|2022-06-01 00:37:10|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1654043840000|2022-06-01 00:37:20|612.44|609.64|612.67|609.87|612.67|609.87|612.44|609.64|0
1654043850000|2022-06-01 00:37:30|612.44|609.64|612.44|609.64|612.44|609.64|612.44|609.64|0
1654043860000|2022-06-01 00:37:40|612.67|609.87|612.79|609.99|612.9|610.1|612.67|609.87|0
1654043870000|2022-06-01 00:37:50|612.67|609.87|612.9|610.1|612.9|610.1|612.67|609.87|0
1654043880000|2022-06-01 00:38:00|612.79|609.99|612.79|609.99|612.79|609.99|612.79|609.99|0
1654043890000|2022-06-01 00:38:10|612.9|610.1|612.9|610.1|612.9|610.1|612.9|610.1|0
1654043900000|2022-06-01 00:38:20|613.02|610.22|613.02|610.22|613.02|610.22|613.02|610.22|0
1654043910000|2022-06-01 00:38:30|613.36|610.56|613.13|610.33|613.36|610.56|613.13|610.33|0
1654043920000|2022-06-01 00:38:40|613.25|610.45|613.13|610.33|613.25|610.45|612.9|610.1|0
1654043930000|2022-06-01 00:38:50|612.9|610.1|612.9|610.1|612.9|610.1|612.9|610.1|0
1654043940000|2022-06-01 00:39:00|612.44|609.64|612.21|609.41|612.44|609.64|612.21|609.41|0
1654043950000|2022-06-01 00:39:10|611.98|609.18|612.44|609.64|612.44|609.64|611.98|609.18|0
1654043960000|2022-06-01 00:39:20|612.21|609.41|612.21|609.41|612.21|609.41|612.21|609.41|0
1654043990000|2022-06-01 00:39:50|612.33|609.53|612.21|609.41|612.33|609.53|612.21|609.41|0
1654044000000|2022-06-01 00:40:00|611.98|609.18|612.21|609.41|612.21|609.41|611.87|609.07|0
1654044020000|2022-06-01 00:40:20|611.98|609.18|611.64|608.84|611.98|609.18|611.64|608.84|0
1654044030000|2022-06-01 00:40:30|611.75|608.95|611.87|609.07|611.98|609.18|611.75|608.95|0
1654044040000|2022-06-01 00:40:40|611.75|608.95|611.64|608.84|611.75|608.95|611.64|608.84|0
1654044050000|2022-06-01 00:40:50|611.75|608.95|611.87|609.07|611.98|609.18|611.75|608.95|0
1654044060000|2022-06-01 00:41:00|612.1|609.3|611.75|608.95|612.1|609.3|611.75|608.95|0
1654044070000|2022-06-01 00:41:10|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654044080000|2022-06-01 00:41:20|611.64|608.84|611.52|608.72|611.64|608.84|611.52|608.72|0
1654044090000|2022-06-01 00:41:30|611.64|608.84|611.75|608.95|611.75|608.95|611.64|608.84|0
1654044120000|2022-06-01 00:42:00|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654044130000|2022-06-01 00:42:10|611.41|608.61|611.41|608.61|611.41|608.61|611.41|608.61|0
1654044140000|2022-06-01 00:42:20|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654044160000|2022-06-01 00:42:40|611.06|608.26|611.06|608.26|611.06|608.26|610.95|608.15|0
1654044170000|2022-06-01 00:42:50|610.95|608.15|611.06|608.26|611.06|608.26|610.95|608.15|0
1654044180000|2022-06-01 00:43:00|611.29|608.49|611.29|608.49|611.29|608.49|611.18|608.38|0
1654044190000|2022-06-01 00:43:10|611.06|608.26|611.06|608.26|611.06|608.26|611.06|608.26|0
1654044200000|2022-06-01 00:43:20|610.83|608.03|611.52|608.72|611.52|608.72|610.83|608.03|0
1654044210000|2022-06-01 00:43:30|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654044220000|2022-06-01 00:43:40|611.18|608.38|611.29|608.49|611.29|608.49|611.18|608.38|0
1654044230000|2022-06-01 00:43:50|611.18|608.38|611.29|608.49|611.29|608.49|611.18|608.38|0
1654044270000|2022-06-01 00:44:30|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654044280000|2022-06-01 00:44:40|611.29|608.49|611.29|608.49|611.29|608.49|611.29|608.49|0
1654044290000|2022-06-01 00:44:50|611.18|608.38|611.29|608.49|611.29|608.49|611.18|608.38|0
1654044300000|2022-06-01 00:45:00|611.06|608.26|611.18|608.38|611.29|608.49|611.06|608.26|0
1654044310000|2022-06-01 00:45:10|611.29|608.49|611.18|608.38|611.29|608.49|611.06|608.26|0
1654044320000|2022-06-01 00:45:20|611.29|608.49|611.06|608.26|611.29|608.49|611.06|608.26|0
1654044340000|2022-06-01 00:45:40|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1654044350000|2022-06-01 00:45:50|611.06|608.26|611.18|608.38|611.29|608.49|611.06|608.26|0
1654044360000|2022-06-01 00:46:00|611.29|608.49|611.52|608.72|611.52|608.72|611.29|608.49|0
1654044400000|2022-06-01 00:46:40|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1654044410000|2022-06-01 00:46:50|611.52|608.72|611.4|608.6|611.52|608.72|611.4|608.6|0
1654044420000|2022-06-01 00:47:00|611.52|608.72|611.52|608.72|611.52|608.72|611.52|608.72|0
1654044440000|2022-06-01 00:47:20|611.29|608.49|611.52|608.72|611.52|608.72|611.29|608.49|0
1654044450000|2022-06-01 00:47:30|611.4|608.6|611.4|608.6|611.4|608.6|611.4|608.6|0
1654044460000|2022-06-01 00:47:40|611.64|608.84|611.75|608.95|611.75|608.95|611.64|608.84|0
1654044480000|2022-06-01 00:48:00|611.63|608.83|611.75|608.95|611.75|608.95|611.63|608.83|0
1654044490000|2022-06-01 00:48:10|611.63|608.83|611.63|608.83|611.63|608.83|611.63|608.83|0
1654044500000|2022-06-01 00:48:20|611.52|608.72|611.75|608.95|611.75|608.95|611.52|608.72|0
1654044510000|2022-06-01 00:48:30|611.87|609.07|611.63|608.83|611.87|609.07|611.63|608.83|0
1654044520000|2022-06-01 00:48:40|611.75|608.95|611.75|608.95|611.75|608.95|611.63|608.83|0
1654044530000|2022-06-01 00:48:50|611.98|609.18|611.87|609.07|611.98|609.18|611.87|609.07|0
1654044540000|2022-06-01 00:49:00|611.75|608.95|611.52|608.72|611.75|608.95|611.52|608.72|0
1654044550000|2022-06-01 00:49:10|611.4|608.6|611.28|608.48|611.4|608.6|611.28|608.48|0
1654044580000|2022-06-01 00:49:40|611.05|608.25|611.05|608.25|611.05|608.25|611.05|608.25|0
1654044600000|2022-06-01 00:50:00|610.82|608.02|610.71|607.91|610.82|608.02|610.71|607.91|0
1654044610000|2022-06-01 00:50:10|610.82|608.02|610.94|608.14|610.94|608.14|610.82|608.02|0
1654044620000|2022-06-01 00:50:20|610.82|608.02|611.05|608.25|611.05|608.25|610.82|608.02|0
1654044630000|2022-06-01 00:50:30|611.17|608.37|611.17|608.37|611.17|608.37|611.17|608.37|0
1654044640000|2022-06-01 00:50:40|611.05|608.25|611.05|608.25|611.05|608.25|611.05|608.25|0
1654044650000|2022-06-01 00:50:50|611.17|608.37|611.17|608.37|611.17|608.37|611.17|608.37|0
1654044660000|2022-06-01 00:51:00|610.94|608.14|611.05|608.25|611.05|608.25|610.94|608.14|0
1654044670000|2022-06-01 00:51:10|611.28|608.48|611.17|608.37|611.28|608.48|611.17|608.37|0
1654044680000|2022-06-01 00:51:20|611.05|608.25|611.28|608.48|611.28|608.48|611.05|608.25|0
1654044690000|2022-06-01 00:51:30|611.51|608.71|611.51|608.71|611.51|608.71|611.51|608.71|0
1654044710000|2022-06-01 00:51:50|611.28|608.48|611.05|608.25|611.28|608.48|611.05|608.25|0
1654044730000|2022-06-01 00:52:10|611.28|608.48|611.05|608.25|611.28|608.48|611.05|608.25|0
1654044740000|2022-06-01 00:52:20|610.94|608.14|610.94|608.14|610.94|608.14|610.94|608.14|0
1654044750000|2022-06-01 00:52:30|610.59|607.79|610.82|608.02|611.05|608.25|610.59|607.79|0
1654044760000|2022-06-01 00:52:40|610.71|607.91|610.82|608.02|610.82|608.02|610.59|607.79|0
1654044770000|2022-06-01 00:52:50|611.05|608.25|611.05|608.25|611.05|608.25|611.05|608.25|0
1654044790000|2022-06-01 00:53:10|610.94|608.14|610.94|608.14|610.94|608.14|610.82|608.02|0
1654044800000|2022-06-01 00:53:20|611.05|608.25|610.82|608.02|611.05|608.25|610.82|608.02|0
1654044810000|2022-06-01 00:53:30|611.05|608.25|610.94|608.14|611.05|608.25|610.94|608.14|0
1654044820000|2022-06-01 00:53:40|610.82|608.02|610.94|608.14|611.05|608.25|610.82|608.02|0
1654044830000|2022-06-01 00:53:50|610.82|608.02|610.82|608.02|610.82|608.02|610.82|608.02|0
1654044850000|2022-06-01 00:54:10|610.71|607.91|610.82|608.02|610.82|608.02|610.71|607.91|0
1654044860000|2022-06-01 00:54:20|610.59|607.79|610.82|608.02|610.82|608.02|610.59|607.79|0
1654044870000|2022-06-01 00:54:30|610.94|608.14|611.05|608.25|611.05|608.25|610.82|608.02|0
1654044880000|2022-06-01 00:54:40|611.17|608.37|611.05|608.25|611.17|608.37|611.05|608.25|0
1654044890000|2022-06-01 00:54:50|610.94|608.14|611.05|608.25|611.05|608.25|610.94|608.14|0
1654044900000|2022-06-01 00:55:00|610.82|608.02|610.82|608.02|610.82|608.02|610.82|608.02|0
1654044930000|2022-06-01 00:55:30|611.05|608.25|611.05|608.25|611.05|608.25|611.05|608.25|0
1654044950000|2022-06-01 00:55:50|610.94|608.14|611.05|608.25|611.05|608.25|610.94|608.14|0
1654044960000|2022-06-01 00:56:00|611.28|608.48|611.28|608.48|611.28|608.48|611.05|608.25|0
1654044970000|2022-06-01 00:56:10|611.17|608.37|611.05|608.25|611.17|608.37|611.05|608.25|0
1654044990000|2022-06-01 00:56:30|611.28|608.48|611.28|608.48|611.28|608.48|611.28|608.48|0
1654045000000|2022-06-01 00:56:40|611.51|608.71|611.51|608.71|611.51|608.71|611.51|608.71|0
1654045010000|2022-06-01 00:56:50|611.28|608.48|611.05|608.25|611.28|608.48|611.05|608.25|0
1654045030000|2022-06-01 00:57:10|610.94|608.14|611.05|608.25|611.05|608.25|610.94|608.14|0
1654045040000|2022-06-01 00:57:20|611.28|608.48|611.28|608.48|611.28|608.48|611.28|608.48|0
1654045050000|2022-06-01 00:57:30|611.51|608.71|611.51|608.71|611.51|608.71|611.51|608.71|0
1654045060000|2022-06-01 00:57:40|611.4|608.6|611.51|608.71|611.51|608.71|611.4|608.6|0
1654045070000|2022-06-01 00:57:50|611.4|608.6|611.74|608.94|611.74|608.94|611.4|608.6|0
1654045080000|2022-06-01 00:58:00|612.2|609.4|612.43|609.63|612.43|609.63|612.2|609.4|0
1654045100000|2022-06-01 00:58:20|612.32|609.52|612.43|609.63|612.43|609.63|612.2|609.4|0
1654045110000|2022-06-01 00:58:30|612.2|609.4|611.97|609.17|612.2|609.4|611.97|609.17|0
1654045120000|2022-06-01 00:58:40|612.2|609.4|612.2|609.4|612.32|609.52|612.2|609.4|0
1654045130000|2022-06-01 00:58:50|612.09|609.29|612.09|609.29|612.09|609.29|612.09|609.29|0
1654045140000|2022-06-01 00:59:00|612.2|609.4|611.97|609.17|612.2|609.4|611.97|609.17|0
1654045150000|2022-06-01 00:59:10|612.09|609.29|612.2|609.4|612.2|609.4|612.09|609.29|0
1654045180000|2022-06-01 00:59:40|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1654045200000|2022-06-01 01:00:00|612.2|609.4|612.55|609.75|612.78|609.98|612.2|609.4|0
1654045210000|2022-06-01 01:00:10|612.43|609.63|612.43|609.63|612.43|609.63|612.2|609.4|0
1654045220000|2022-06-01 01:00:20|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1654045230000|2022-06-01 01:00:30|612.89|610.09|612.66|609.86|612.89|610.09|612.66|609.86|0
1654045240000|2022-06-01 01:00:40|612.89|610.09|612.89|610.09|612.89|610.09|612.66|609.86|0
1654045250000|2022-06-01 01:00:50|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1654045260000|2022-06-01 01:01:00|612.43|609.63|612.66|609.86|612.66|609.86|612.43|609.63|0
1654045270000|2022-06-01 01:01:10|612.55|609.75|612.43|609.63|612.55|609.75|612.43|609.63|0
1654045280000|2022-06-01 01:01:20|612.66|609.86|613.12|610.32|613.12|610.32|612.66|609.86|0
1654045290000|2022-06-01 01:01:30|613.36|610.56|613.36|610.56|613.36|610.56|613.36|610.56|0
1654045300000|2022-06-01 01:01:40|613.12|610.32|613.12|610.32|613.12|610.32|613.12|610.32|0
1654045320000|2022-06-01 01:02:00|613.01|610.21|612.89|610.09|613.01|610.21|612.78|609.98|0
1654045330000|2022-06-01 01:02:10|612.78|609.98|612.66|609.86|612.78|609.98|612.66|609.86|0
1654045350000|2022-06-01 01:02:30|612.89|610.09|612.78|609.98|612.89|610.09|612.78|609.98|0
1654045360000|2022-06-01 01:02:40|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1654045370000|2022-06-01 01:02:50|612.43|609.63|611.97|609.17|612.43|609.63|611.97|609.17|0
1654045390000|2022-06-01 01:03:10|611.74|608.94|611.63|608.83|611.74|608.94|611.63|608.83|0
1654045400000|2022-06-01 01:03:20|611.51|608.71|611.05|608.25|611.51|608.71|611.05|608.25|0
1654045410000|2022-06-01 01:03:30|611.17|608.37|611.28|608.48|611.28|608.48|611.17|608.37|0
1654045430000|2022-06-01 01:03:50|611.05|608.25|611.05|608.25|611.05|608.25|611.05|608.25|0
1654045440000|2022-06-01 01:04:00|610.94|608.14|611.05|608.25|611.05|608.25|610.94|608.14|0
1654045450000|2022-06-01 01:04:10|611.28|608.48|611.17|608.37|611.28|608.48|611.17|608.37|0
1654045460000|2022-06-01 01:04:20|610.94|608.14|611.05|608.25|611.05|608.25|610.94|608.14|0
1654045470000|2022-06-01 01:04:30|610.82|608.02|611.05|608.25|611.05|608.25|610.82|608.02|0
1654045490000|2022-06-01 01:04:50|610.82|608.02|610.82|608.02|610.82|608.02|610.82|608.02|0
1654045510000|2022-06-01 01:05:10|610.94|608.14|611.05|608.25|611.05|608.25|610.94|608.14|0
1654045520000|2022-06-01 01:05:20|610.94|608.14|611.28|608.48|611.28|608.48|610.71|607.91|0
1654045530000|2022-06-01 01:05:30|611.17|608.37|611.05|608.25|611.17|608.37|611.05|608.25|0
1654045540000|2022-06-01 01:05:40|610.82|608.02|610.59|607.79|610.82|608.02|610.59|607.79|0
1654045550000|2022-06-01 01:05:50|610.48|607.68|610.48|607.68|610.48|607.68|610.48|607.68|0
1654045560000|2022-06-01 01:06:00|610.59|607.79|610.82|608.02|610.82|608.02|610.59|607.79|0
1654045570000|2022-06-01 01:06:10|611.05|608.25|611.05|608.25|611.05|608.25|611.05|608.25|0
1654045580000|2022-06-01 01:06:20|611.28|608.48|611.17|608.37|611.28|608.48|611.05|608.25|0
1654045590000|2022-06-01 01:06:30|611.28|608.48|611.51|608.71|611.51|608.71|611.28|608.48|0
1654045600000|2022-06-01 01:06:40|611.4|608.6|611.51|608.71|611.51|608.71|611.28|608.48|0
1654045610000|2022-06-01 01:06:50|611.05|608.25|611.05|608.25|611.05|608.25|610.94|608.14|0
1654045620000|2022-06-01 01:07:00|611.28|608.48|611.17|608.37|611.28|608.48|611.17|608.37|0
1654045630000|2022-06-01 01:07:10|611.28|608.48|611.05|608.25|611.28|608.48|611.05|608.25|0
1654045640000|2022-06-01 01:07:20|610.94|608.14|610.94|608.14|610.94|608.14|610.94|608.14|0
1654045650000|2022-06-01 01:07:30|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1654045660000|2022-06-01 01:07:40|610.82|608.02|610.71|607.91|610.82|608.02|610.59|607.79|0
1654045670000|2022-06-01 01:07:50|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1654045680000|2022-06-01 01:08:00|610.82|608.02|610.59|607.79|610.82|608.02|610.59|607.79|0
1654045690000|2022-06-01 01:08:10|610.82|608.02|610.82|608.02|610.82|608.02|610.82|608.02|0
1654045700000|2022-06-01 01:08:20|610.71|607.91|610.82|608.02|610.82|608.02|610.71|607.91|0
1654045710000|2022-06-01 01:08:30|610.59|607.79|610.13|607.33|610.59|607.79|610.13|607.33|0
1654045720000|2022-06-01 01:08:40|610.36|607.56|610.36|607.56|610.36|607.56|610.36|607.56|0
1654045730000|2022-06-01 01:08:50|610.13|607.33|610.13|607.33|610.13|607.33|610.13|607.33|0
1654045740000|2022-06-01 01:09:00|610.36|607.56|610.36|607.56|610.36|607.56|610.36|607.56|0
1654045760000|2022-06-01 01:09:20|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1654045770000|2022-06-01 01:09:30|610.48|607.68|610.48|607.68|610.59|607.79|610.48|607.68|0
1654045780000|2022-06-01 01:09:40|610.36|607.56|610.36|607.56|610.36|607.56|610.36|607.56|0
1654045790000|2022-06-01 01:09:50|610.13|607.33|610.13|607.33|610.13|607.33|610.13|607.33|0
1654045800000|2022-06-01 01:10:00|609.9|607.1|609.9|607.1|609.9|607.1|609.9|607.1|0
1654045810000|2022-06-01 01:10:10|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1654045820000|2022-06-01 01:10:20|608.75|605.95|609.1|606.3|609.1|606.3|608.75|605.95|0
1654045830000|2022-06-01 01:10:30|608.98|606.18|608.75|605.95|608.98|606.18|608.75|605.95|0
1654045840000|2022-06-01 01:10:40|608.98|606.18|608.75|605.95|608.98|606.18|608.75|605.95|0
1654045850000|2022-06-01 01:10:50|608.98|606.18|608.75|605.95|608.98|606.18|608.75|605.95|0
1654045860000|2022-06-01 01:11:00|608.52|605.72|608.29|605.49|608.52|605.72|608.29|605.49|0
1654045870000|2022-06-01 01:11:10|607.83|605.03|608.06|605.26|608.29|605.49|607.83|605.03|0
1654045880000|2022-06-01 01:11:20|607.83|605.03|607.83|605.03|608.06|605.26|607.83|605.03|0
1654045890000|2022-06-01 01:11:30|608.06|605.26|608.06|605.26|608.06|605.26|608.06|605.26|0
1654045900000|2022-06-01 01:11:40|607.95|605.15|608.29|605.49|608.29|605.49|607.95|605.15|0
1654045910000|2022-06-01 01:11:50|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1654045920000|2022-06-01 01:12:00|608.06|605.26|607.83|605.03|608.06|605.26|607.83|605.03|0
1654045950000|2022-06-01 01:12:30|607.95|605.15|607.83|605.03|607.95|605.15|607.83|605.03|0
1654045960000|2022-06-01 01:12:40|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1654045980000|2022-06-01 01:13:00|607.37|604.57|607.14|604.34|607.37|604.57|606.91|604.11|0
1654045990000|2022-06-01 01:13:10|607.6|604.8|608.06|605.26|608.06|605.26|607.6|604.8|0
1654046000000|2022-06-01 01:13:20|607.83|605.03|608.06|605.26|608.06|605.26|607.83|605.03|0
1654046010000|2022-06-01 01:13:30|607.83|605.03|608.75|605.95|608.75|605.95|607.83|605.03|0
1654046020000|2022-06-01 01:13:40|608.87|606.07|608.98|606.18|608.98|606.18|608.87|606.07|0
1654046030000|2022-06-01 01:13:50|608.75|605.95|608.52|605.72|608.75|605.95|608.52|605.72|0
1654046040000|2022-06-01 01:14:00|608.29|605.49|607.83|605.03|608.29|605.49|607.83|605.03|0
1654046050000|2022-06-01 01:14:10|608.06|605.26|607.95|605.15|608.06|605.26|607.83|605.03|0
1654046060000|2022-06-01 01:14:20|607.83|605.03|608.06|605.26|608.06|605.26|607.83|605.03|0
1654046070000|2022-06-01 01:14:30|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1654046080000|2022-06-01 01:14:40|608.06|605.26|607.83|605.03|608.06|605.26|607.83|605.03|0
1654046090000|2022-06-01 01:14:50|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1654046100000|2022-06-01 01:15:00|607.14|604.34|607.37|604.57|607.37|604.57|606.91|604.11|0
1654046110000|2022-06-01 01:15:10|607.14|604.34|607.37|604.57|607.37|604.57|606.91|604.11|0
1654046120000|2022-06-01 01:15:20|607.26|604.46|607.37|604.57|607.37|604.57|607.26|604.46|0
1654046130000|2022-06-01 01:15:30|607.49|604.69|607.83|605.03|607.83|605.03|607.37|604.57|0
1654046140000|2022-06-01 01:15:40|607.72|604.92|607.72|604.92|607.72|604.92|607.72|604.92|0
1654046150000|2022-06-01 01:15:50|607.6|604.8|607.37|604.57|607.6|604.8|607.37|604.57|0
1654046160000|2022-06-01 01:16:00|607.14|604.34|606.68|603.88|607.14|604.34|606.68|603.88|0
1654046170000|2022-06-01 01:16:10|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1654046180000|2022-06-01 01:16:20|606.68|603.88|606.91|604.11|606.91|604.11|606.68|603.88|0
1654046190000|2022-06-01 01:16:30|606.68|603.88|606.57|603.77|606.68|603.88|606.45|603.65|0
1654046200000|2022-06-01 01:16:40|606.68|603.88|606.45|603.65|606.68|603.88|606.45|603.65|0
1654046210000|2022-06-01 01:16:50|606.68|603.88|606.22|603.42|606.68|603.88|606.22|603.42|0
1654046220000|2022-06-01 01:17:00|606.11|603.31|606.45|603.65|606.45|603.65|605.99|603.19|0
1654046230000|2022-06-01 01:17:10|606.68|603.88|606.45|603.65|606.68|603.88|606.45|603.65|0
1654046240000|2022-06-01 01:17:20|606.68|603.88|606.68|603.88|606.68|603.88|606.68|603.88|0
1654046260000|2022-06-01 01:17:40|606.91|604.11|606.68|603.88|606.91|604.11|606.68|603.88|0
1654046280000|2022-06-01 01:18:00|606.45|603.65|606.68|603.88|606.68|603.88|606.45|603.65|0
1654046290000|2022-06-01 01:18:10|606.45|603.65|606.68|603.88|606.68|603.88|606.45|603.65|0
1654046300000|2022-06-01 01:18:20|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1654046310000|2022-06-01 01:18:30|606.68|603.88|606.8|604|606.91|604.11|606.68|603.88|0
1654046320000|2022-06-01 01:18:40|606.68|603.88|606.68|603.88|606.68|603.88|606.68|603.88|0
1654046340000|2022-06-01 01:19:00|606.45|603.65|606.34|603.54|606.45|603.65|606.34|603.54|0
1654046350000|2022-06-01 01:19:10|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1654046370000|2022-06-01 01:19:30|607.14|604.34|607.14|604.34|607.37|604.57|607.14|604.34|0
1654046380000|2022-06-01 01:19:40|606.91|604.11|606.91|604.11|607.03|604.23|606.91|604.11|0
1654046390000|2022-06-01 01:19:50|606.68|603.88|606.68|603.88|606.68|603.88|606.68|603.88|0
1654046400000|2022-06-01 01:20:00|606.45|603.65|606.91|604.11|606.91|604.11|606.45|603.65|0
1654046410000|2022-06-01 01:20:10|606.8|604|606.8|604|606.8|604|606.8|604|0
1654046420000|2022-06-01 01:20:20|606.68|603.88|606.68|603.88|606.68|603.88|606.68|603.88|0
1654046430000|2022-06-01 01:20:30|606.57|603.77|606.57|603.77|606.68|603.88|606.57|603.77|0
1654046440000|2022-06-01 01:20:40|606.45|603.65|606.91|604.11|606.91|604.11|606.45|603.65|0
1654046450000|2022-06-01 01:20:50|607.14|604.34|607.14|604.34|607.14|604.34|607.14|604.34|0
1654046460000|2022-06-01 01:21:00|606.91|604.11|606.8|604|606.91|604.11|606.8|604|0
1654046470000|2022-06-01 01:21:10|606.22|603.42|606.68|603.88|606.68|603.88|606.22|603.42|0
1654046520000|2022-06-01 01:22:00|606.91|604.11|606.91|604.11|607.03|604.23|606.91|604.11|0
1654046540000|2022-06-01 01:22:20|607.14|604.34|607.14|604.34|607.14|604.34|607.14|604.34|0
1654046550000|2022-06-01 01:22:30|607.37|604.57|607.14|604.34|607.37|604.57|607.14|604.34|0
1654046560000|2022-06-01 01:22:40|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1654046580000|2022-06-01 01:23:00|606.8|604|607.14|604.34|607.14|604.34|606.8|604|0
1654046630000|2022-06-01 01:23:50|607.26|604.46|607.14|604.34|607.37|604.57|607.14|604.34|0
1654046660000|2022-06-01 01:24:20|607.37|604.57|607.37|604.57|607.6|604.8|607.37|604.57|0
1654046670000|2022-06-01 01:24:30|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1654046690000|2022-06-01 01:24:50|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1654046700000|2022-06-01 01:25:00|607.6|604.8|607.83|605.03|607.83|605.03|607.6|604.8|0
1654046710000|2022-06-01 01:25:10|607.6|604.8|607.6|604.8|607.83|605.03|607.6|604.8|0
1654046720000|2022-06-01 01:25:20|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1654046730000|2022-06-01 01:25:30|607.72|604.92|607.6|604.8|607.72|604.92|607.6|604.8|0
1654046760000|2022-06-01 01:26:00|607.37|604.57|607.37|604.57|607.37|604.57|607.37|604.57|0
1654046790000|2022-06-01 01:26:30|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1654046800000|2022-06-01 01:26:40|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1654046840000|2022-06-01 01:27:20|608.06|605.26|608.06|605.26|608.06|605.26|608.06|605.26|0
1654046870000|2022-06-01 01:27:50|608.29|605.49|607.95|605.15|608.29|605.49|607.95|605.15|0
1654046880000|2022-06-01 01:28:00|608.06|605.26|608.06|605.26|608.06|605.26|607.83|605.03|0
1654046900000|2022-06-01 01:28:20|608.18|605.38|608.06|605.26|608.18|605.38|608.06|605.26|0
1654046910000|2022-06-01 01:28:30|608.29|605.49|608.06|605.26|608.29|605.49|608.06|605.26|0
1654046920000|2022-06-01 01:28:40|608.18|605.38|607.95|605.15|608.18|605.38|607.95|605.15|0
1654046930000|2022-06-01 01:28:50|608.06|605.26|608.06|605.26|608.06|605.26|608.06|605.26|0
1654046940000|2022-06-01 01:29:00|608.18|605.38|608.06|605.26|608.18|605.38|608.06|605.26|0
1654046950000|2022-06-01 01:29:10|608.29|605.49|608.29|605.49|608.29|605.49|608.29|605.49|0
1654046970000|2022-06-01 01:29:30|608.06|605.26|608.29|605.49|608.29|605.49|608.06|605.26|0
1654046980000|2022-06-01 01:29:40|607.95|605.15|607.95|605.15|607.95|605.15|607.95|605.15|0
1654046990000|2022-06-01 01:29:50|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1654047000000|2022-06-01 01:30:00|608.06|605.26|608.29|605.49|608.52|605.72|608.06|605.26|0
1654047010000|2022-06-01 01:30:10|608.52|605.72|608.52|605.72|608.52|605.72|608.52|605.72|0
1654047020000|2022-06-01 01:30:20|608.75|605.95|608.52|605.72|608.75|605.95|608.52|605.72|0
1654047030000|2022-06-01 01:30:30|608.75|605.95|608.75|605.95|608.75|605.95|608.75|605.95|0
1654047040000|2022-06-01 01:30:40|608.87|606.07|608.75|605.95|608.98|606.18|608.75|605.95|0
1654047050000|2022-06-01 01:30:50|608.52|605.72|608.29|605.49|608.52|605.72|608.29|605.49|0
1654047060000|2022-06-01 01:31:00|608.06|605.26|608.06|605.26|608.06|605.26|607.83|605.03|0
1654047070000|2022-06-01 01:31:10|607.95|605.15|608.29|605.49|608.29|605.49|607.95|605.15|0
1654047080000|2022-06-01 01:31:20|608.06|605.26|608.29|605.49|608.29|605.49|608.06|605.26|0
1654047090000|2022-06-01 01:31:30|608.06|605.26|607.95|605.15|608.06|605.26|607.95|605.15|0
1654047100000|2022-06-01 01:31:40|608.06|605.26|607.83|605.03|608.06|605.26|607.83|605.03|0
1654047110000|2022-06-01 01:31:50|607.6|604.8|607.83|605.03|607.83|605.03|607.6|604.8|0
1654047120000|2022-06-01 01:32:00|608.06|605.26|608.29|605.49|608.29|605.49|608.06|605.26|0
1654047130000|2022-06-01 01:32:10|608.06|605.26|608.29|605.49|608.29|605.49|608.06|605.26|0
1654047140000|2022-06-01 01:32:20|608.06|605.26|608.29|605.49|608.29|605.49|608.06|605.26|0
1654047150000|2022-06-01 01:32:30|608.18|605.38|608.06|605.26|608.29|605.49|608.06|605.26|0
1654047170000|2022-06-01 01:32:50|608.29|605.49|608.06|605.26|608.29|605.49|608.06|605.26|0
1654047180000|2022-06-01 01:33:00|607.6|604.8|608.06|605.26|608.06|605.26|607.6|604.8|0
1654047190000|2022-06-01 01:33:10|607.83|605.03|607.95|605.15|607.95|605.15|607.83|605.03|0
1654047200000|2022-06-01 01:33:20|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1654047210000|2022-06-01 01:33:30|608.06|605.26|608.06|605.26|608.06|605.26|608.06|605.26|0
1654047220000|2022-06-01 01:33:40|608.29|605.49|608.06|605.26|608.29|605.49|608.06|605.26|0
1654047230000|2022-06-01 01:33:50|608.29|605.49|608.29|605.49|608.29|605.49|608.29|605.49|0
1654047240000|2022-06-01 01:34:00|608.06|605.26|608.75|605.95|608.75|605.95|608.06|605.26|0
1654047250000|2022-06-01 01:34:10|608.98|606.18|609.21|606.41|609.21|606.41|608.98|606.18|0
1654047270000|2022-06-01 01:34:30|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1654047280000|2022-06-01 01:34:40|609.67|606.87|609.67|606.87|609.67|606.87|609.67|606.87|0
1654047300000|2022-06-01 01:35:00|609.9|607.1|610.59|607.79|610.59|607.79|609.9|607.1|0
1654047310000|2022-06-01 01:35:10|610.36|607.56|610.82|608.02|610.82|608.02|610.36|607.56|0
1654047320000|2022-06-01 01:35:20|611.05|608.25|611.17|608.37|611.28|608.48|611.05|608.25|0
1654047330000|2022-06-01 01:35:30|611.28|608.48|611.05|608.25|611.28|608.48|610.82|608.02|0
1654047340000|2022-06-01 01:35:40|610.82|608.02|610.82|608.02|610.82|608.02|610.82|608.02|0
1654047350000|2022-06-01 01:35:50|610.59|607.79|610.82|608.02|610.82|608.02|610.59|607.79|0
1654047360000|2022-06-01 01:36:00|611.05|608.25|611.28|608.48|611.51|608.71|611.05|608.25|0
1654047370000|2022-06-01 01:36:10|611.51|608.71|610.82|608.02|611.51|608.71|610.82|608.02|0
1654047380000|2022-06-01 01:36:20|610.59|607.79|610.59|607.79|610.59|607.79|610.59|607.79|0
1654047390000|2022-06-01 01:36:30|610.82|608.02|611.05|608.25|611.05|608.25|610.82|608.02|0
1654047400000|2022-06-01 01:36:40|611.28|608.48|611.05|608.25|611.28|608.48|611.05|608.25|0
1654047410000|2022-06-01 01:36:50|610.82|608.02|611.28|608.48|611.28|608.48|610.82|608.02|0
1654047420000|2022-06-01 01:37:00|611.51|608.71|611.51|608.71|611.51|608.71|611.51|608.71|0
1654047430000|2022-06-01 01:37:10|611.28|608.48|611.28|608.48|611.28|608.48|611.28|608.48|0
1654047440000|2022-06-01 01:37:20|611.05|608.25|610.82|608.02|611.17|608.37|610.82|608.02|0
1654047460000|2022-06-01 01:37:40|611.05|608.25|611.05|608.25|611.05|608.25|611.05|608.25|0
1654047470000|2022-06-01 01:37:50|610.82|608.02|610.82|608.02|610.82|608.02|610.82|608.02|0
1654047480000|2022-06-01 01:38:00|610.59|607.79|610.25|607.45|610.59|607.79|610.25|607.45|0
1654047490000|2022-06-01 01:38:10|610.13|607.33|610.01|607.21|610.13|607.33|609.9|607.1|0
1654047500000|2022-06-01 01:38:20|609.9|607.1|609.67|606.87|609.9|607.1|609.67|606.87|0
1654047510000|2022-06-01 01:38:30|609.21|606.41|608.98|606.18|609.21|606.41|608.98|606.18|0
1654047520000|2022-06-01 01:38:40|609.21|606.41|609.21|606.41|609.21|606.41|609.21|606.41|0
1654047530000|2022-06-01 01:38:50|608.98|606.18|608.75|605.95|608.98|606.18|608.75|605.95|0
1654047540000|2022-06-01 01:39:00|608.86|606.06|608.86|606.06|608.86|606.06|608.75|605.95|0
1654047550000|2022-06-01 01:39:10|608.75|605.95|608.75|605.95|608.86|606.06|608.75|605.95|0
1654047560000|2022-06-01 01:39:20|608.52|605.72|607.6|604.8|608.52|605.72|607.6|604.8|0
1654047570000|2022-06-01 01:39:30|607.95|605.15|607.37|604.57|607.95|605.15|607.37|604.57|0
1654047580000|2022-06-01 01:39:40|607.6|604.8|607.83|605.03|607.83|605.03|607.37|604.57|0
1654047590000|2022-06-01 01:39:50|608.06|605.26|607.83|605.03|608.06|605.26|607.83|605.03|0
1654047600000|2022-06-01 01:40:00|608.06|605.26|608.29|605.49|608.29|605.49|607.83|605.03|0
1654047610000|2022-06-01 01:40:10|608.52|605.72|608.52|605.72|608.52|605.72|608.29|605.49|0
1654047620000|2022-06-01 01:40:20|608.75|605.95|608.75|605.95|608.75|605.95|608.52|605.72|0
1654047630000|2022-06-01 01:40:30|608.52|605.72|608.52|605.72|608.52|605.72|608.29|605.49|0
1654047640000|2022-06-01 01:40:40|608.29|605.49|608.29|605.49|608.29|605.49|608.29|605.49|0
1654047650000|2022-06-01 01:40:50|608.06|605.26|608.06|605.26|608.17|605.37|608.06|605.26|0
1654047660000|2022-06-01 01:41:00|608.17|605.37|608.74|605.94|608.75|605.95|608.17|605.37|0
1654047670000|2022-06-01 01:41:10|608.52|605.72|608.4|605.6|608.52|605.72|608.4|605.6|0
1654047680000|2022-06-01 01:41:20|608.29|605.49|608.74|605.94|608.74|605.94|608.29|605.49|0
1654047690000|2022-06-01 01:41:30|608.63|605.83|608.74|605.94|608.74|605.94|608.63|605.83|0
1654047700000|2022-06-01 01:41:40|608.63|605.83|608.74|605.94|608.74|605.94|608.51|605.71|0
1654047710000|2022-06-01 01:41:50|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654047720000|2022-06-01 01:42:00|608.74|605.94|608.29|605.49|608.74|605.94|608.29|605.49|0
1654047730000|2022-06-01 01:42:10|608.06|605.26|608.06|605.26|608.06|605.26|607.83|605.03|0
1654047760000|2022-06-01 01:42:40|608.28|605.48|608.06|605.26|608.28|605.48|608.06|605.26|0
1654047770000|2022-06-01 01:42:50|608.28|605.48|608.51|605.71|608.51|605.71|608.28|605.48|0
1654047780000|2022-06-01 01:43:00|608.97|606.17|609.2|606.4|609.2|606.4|608.97|606.17|0
1654047790000|2022-06-01 01:43:10|608.97|606.17|608.74|605.94|608.97|606.17|608.74|605.94|0
1654047800000|2022-06-01 01:43:20|608.86|606.06|608.86|606.06|608.86|606.06|608.86|606.06|0
1654047810000|2022-06-01 01:43:30|608.74|605.94|609.2|606.4|609.2|606.4|608.74|605.94|0
1654047830000|2022-06-01 01:43:50|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1654047840000|2022-06-01 01:44:00|609.55|606.75|609.89|607.09|609.89|607.09|609.55|606.75|0
1654047850000|2022-06-01 01:44:10|609.66|606.86|609.66|606.86|609.89|607.09|609.66|606.86|0
1654047860000|2022-06-01 01:44:20|609.43|606.63|609.2|606.4|609.43|606.63|609.2|606.4|0
1654047870000|2022-06-01 01:44:30|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1654047880000|2022-06-01 01:44:40|609.2|606.4|608.97|606.17|609.2|606.4|608.97|606.17|0
1654047890000|2022-06-01 01:44:50|608.74|605.94|609.09|606.29|609.09|606.29|608.74|605.94|0
1654047900000|2022-06-01 01:45:00|608.97|606.17|608.86|606.06|608.97|606.17|608.86|606.06|0
1654047910000|2022-06-01 01:45:10|608.97|606.17|608.97|606.17|608.97|606.17|608.74|605.94|0
1654047920000|2022-06-01 01:45:20|608.86|606.06|609.2|606.4|609.2|606.4|608.86|606.06|0
1654047930000|2022-06-01 01:45:30|609.43|606.63|609.2|606.4|609.43|606.63|609.2|606.4|0
1654047940000|2022-06-01 01:45:40|609.43|606.63|609.09|606.29|609.43|606.63|608.97|606.17|0
1654047950000|2022-06-01 01:45:50|608.97|606.17|609.2|606.4|609.2|606.4|608.97|606.17|0
1654047960000|2022-06-01 01:46:00|608.97|606.17|609.2|606.4|609.2|606.4|608.97|606.17|0
1654047970000|2022-06-01 01:46:10|608.86|606.06|608.4|605.6|608.86|606.06|608.4|605.6|0
1654047980000|2022-06-01 01:46:20|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654047990000|2022-06-01 01:46:30|608.74|605.94|608.63|605.83|608.74|605.94|608.63|605.83|0
1654048000000|2022-06-01 01:46:40|608.28|605.48|608.28|605.48|608.51|605.71|608.28|605.48|0
1654048010000|2022-06-01 01:46:50|607.82|605.02|607.82|605.02|608.05|605.25|607.82|605.02|0
1654048020000|2022-06-01 01:47:00|608.05|605.25|608.51|605.71|608.51|605.71|608.05|605.25|0
1654048030000|2022-06-01 01:47:10|608.74|605.94|608.74|605.94|608.74|605.94|608.51|605.71|0
1654048040000|2022-06-01 01:47:20|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654048050000|2022-06-01 01:47:30|608.74|605.94|608.63|605.83|608.74|605.94|608.63|605.83|0
1654048060000|2022-06-01 01:47:40|608.74|605.94|608.51|605.71|608.74|605.94|608.51|605.71|0
1654048070000|2022-06-01 01:47:50|608.28|605.48|608.28|605.48|608.4|605.6|608.28|605.48|0
1654048080000|2022-06-01 01:48:00|608.51|605.71|608.28|605.48|608.51|605.71|608.28|605.48|0
1654048090000|2022-06-01 01:48:10|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654048110000|2022-06-01 01:48:30|607.82|605.02|607.59|604.79|607.82|605.02|607.59|604.79|0
1654048120000|2022-06-01 01:48:40|607.82|605.02|607.82|605.02|607.82|605.02|607.82|605.02|0
1654048130000|2022-06-01 01:48:50|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1654048140000|2022-06-01 01:49:00|607.82|605.02|607.82|605.02|607.82|605.02|607.59|604.79|0
1654048150000|2022-06-01 01:49:10|607.59|604.79|607.59|604.79|607.59|604.79|607.13|604.33|0
1654048160000|2022-06-01 01:49:20|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654048180000|2022-06-01 01:49:40|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654048190000|2022-06-01 01:49:50|608.74|605.94|608.74|605.94|608.97|606.17|608.74|605.94|0
1654048200000|2022-06-01 01:50:00|608.97|606.17|608.28|605.48|608.97|606.17|608.28|605.48|0
1654048220000|2022-06-01 01:50:20|608.51|605.71|608.4|605.6|608.51|605.71|608.4|605.6|0
1654048230000|2022-06-01 01:50:30|608.17|605.37|608.17|605.37|608.28|605.48|608.05|605.25|0
1654048240000|2022-06-01 01:50:40|608.28|605.48|607.82|605.02|608.28|605.48|607.82|605.02|0
1654048250000|2022-06-01 01:50:50|607.59|604.79|607.82|605.02|607.82|605.02|607.59|604.79|0
1654048260000|2022-06-01 01:51:00|607.59|604.79|607.71|604.91|607.82|605.02|607.59|604.79|0
1654048270000|2022-06-01 01:51:10|607.94|605.14|608.05|605.25|608.05|605.25|607.94|605.14|0
1654048280000|2022-06-01 01:51:20|607.82|605.02|608.05|605.25|608.05|605.25|607.82|605.02|0
1654048290000|2022-06-01 01:51:30|607.59|604.79|607.36|604.56|607.59|604.79|607.36|604.56|0
1654048300000|2022-06-01 01:51:40|607.59|604.79|607.94|605.14|608.05|605.25|607.59|604.79|0
1654048310000|2022-06-01 01:51:50|608.28|605.48|608.51|605.71|608.51|605.71|608.28|605.48|0
1654048320000|2022-06-01 01:52:00|608.4|605.6|608.51|605.71|608.51|605.71|608.4|605.6|0
1654048330000|2022-06-01 01:52:10|608.4|605.6|608.4|605.6|608.51|605.71|608.4|605.6|0
1654048340000|2022-06-01 01:52:20|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654048350000|2022-06-01 01:52:30|608.74|605.94|608.63|605.83|608.74|605.94|608.51|605.71|0
1654048360000|2022-06-01 01:52:40|608.74|605.94|608.97|606.17|608.97|606.17|608.63|605.83|0
1654048370000|2022-06-01 01:52:50|608.74|605.94|608.97|606.17|608.97|606.17|608.74|605.94|0
1654048380000|2022-06-01 01:53:00|608.74|605.94|608.97|606.17|608.97|606.17|608.74|605.94|0
1654048390000|2022-06-01 01:53:10|608.86|606.06|608.86|606.06|608.86|606.06|608.86|606.06|0
1654048400000|2022-06-01 01:53:20|608.97|606.17|608.74|605.94|608.97|606.17|608.74|605.94|0
1654048410000|2022-06-01 01:53:30|608.51|605.71|608.05|605.25|608.51|605.71|608.05|605.25|0
1654048440000|2022-06-01 01:54:00|607.82|605.02|607.82|605.02|608.05|605.25|607.82|605.02|0
1654048450000|2022-06-01 01:54:10|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654048460000|2022-06-01 01:54:20|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654048470000|2022-06-01 01:54:30|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654048480000|2022-06-01 01:54:40|608.74|605.94|608.97|606.17|608.97|606.17|608.74|605.94|0
1654048490000|2022-06-01 01:54:50|608.74|605.94|608.51|605.71|608.74|605.94|608.51|605.71|0
1654048500000|2022-06-01 01:55:00|608.4|605.6|608.05|605.25|608.4|605.6|608.05|605.25|0
1654048520000|2022-06-01 01:55:20|608.17|605.37|607.82|605.02|608.17|605.37|607.82|605.02|0
1654048530000|2022-06-01 01:55:30|608.05|605.25|607.94|605.14|608.05|605.25|607.82|605.02|0
1654048540000|2022-06-01 01:55:40|608.05|605.25|608.17|605.37|608.28|605.48|608.05|605.25|0
1654048550000|2022-06-01 01:55:50|608.05|605.25|608.17|605.37|608.28|605.48|608.05|605.25|0
1654048560000|2022-06-01 01:56:00|608.05|605.25|608.05|605.25|608.28|605.48|608.05|605.25|0
1654048590000|2022-06-01 01:56:30|608.17|605.37|608.05|605.25|608.17|605.37|608.05|605.25|0
1654048600000|2022-06-01 01:56:40|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654048620000|2022-06-01 01:57:00|608.51|605.71|608.28|605.48|608.51|605.71|608.28|605.48|0
1654048630000|2022-06-01 01:57:10|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654048640000|2022-06-01 01:57:20|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654048650000|2022-06-01 01:57:30|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654048670000|2022-06-01 01:57:50|608.28|605.48|608.17|605.37|608.28|605.48|608.17|605.37|0
1654048680000|2022-06-01 01:58:00|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654048690000|2022-06-01 01:58:10|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654048700000|2022-06-01 01:58:20|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654048710000|2022-06-01 01:58:30|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1654048720000|2022-06-01 01:58:40|608.28|605.48|608.51|605.71|608.51|605.71|608.28|605.48|0
1654048740000|2022-06-01 01:59:00|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1654048750000|2022-06-01 01:59:10|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654048760000|2022-06-01 01:59:20|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654048770000|2022-06-01 01:59:30|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1654048790000|2022-06-01 01:59:50|609.2|606.4|608.97|606.17|609.2|606.4|608.97|606.17|0
1654048800000|2022-06-01 02:00:00|609.09|606.29|609.2|606.4|609.2|606.4|609.09|606.29|0
1654048810000|2022-06-01 02:00:10|609.43|606.63|609.55|606.75|609.66|606.86|609.43|606.63|0
1654048820000|2022-06-01 02:00:20|609.2|606.4|609.43|606.63|609.43|606.63|609.2|606.4|0
1654048830000|2022-06-01 02:00:30|609.32|606.52|609.2|606.4|609.32|606.52|609.2|606.4|0
1654048840000|2022-06-01 02:00:40|609.43|606.63|609.89|607.09|609.89|607.09|609.43|606.63|0
1654048850000|2022-06-01 02:00:50|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1654048860000|2022-06-01 02:01:00|609.89|607.09|610.12|607.32|610.35|607.55|609.89|607.09|0
1654048870000|2022-06-01 02:01:10|610.35|607.55|610.58|607.78|610.58|607.78|610.35|607.55|0
1654048880000|2022-06-01 02:01:20|610.35|607.55|610.35|607.55|610.58|607.78|610.35|607.55|0
1654048890000|2022-06-01 02:01:30|610.58|607.78|610.58|607.78|610.58|607.78|610.58|607.78|0
1654048900000|2022-06-01 02:01:40|610.35|607.55|610.58|607.78|610.58|607.78|610.35|607.55|0
1654048910000|2022-06-01 02:01:50|610.35|607.55|610.35|607.55|610.35|607.55|610.35|607.55|0
1654048920000|2022-06-01 02:02:00|610.47|607.67|609.78|606.98|610.47|607.67|609.78|606.98|0
1654048930000|2022-06-01 02:02:10|609.89|607.09|609.66|606.86|609.89|607.09|609.66|606.86|0
1654048940000|2022-06-01 02:02:20|609.78|606.98|609.66|606.86|609.89|607.09|609.66|606.86|0
1654048950000|2022-06-01 02:02:30|609.43|606.63|609.43|606.63|609.55|606.75|609.43|606.63|0
1654048970000|2022-06-01 02:02:50|609.66|606.86|609.66|606.86|609.66|606.86|609.66|606.86|0
1654048980000|2022-06-01 02:03:00|609.43|606.63|610.35|607.55|610.35|607.55|609.43|606.63|0
1654048990000|2022-06-01 02:03:10|610.58|607.78|610.12|607.32|610.58|607.78|610.12|607.32|0
1654049000000|2022-06-01 02:03:20|610.24|607.44|609.89|607.09|610.35|607.55|609.89|607.09|0
1654049010000|2022-06-01 02:03:30|609.78|606.98|609.89|607.09|609.89|607.09|609.66|606.86|0
1654049020000|2022-06-01 02:03:40|609.78|606.98|609.78|606.98|609.78|606.98|609.78|606.98|0
1654049030000|2022-06-01 02:03:50|609.66|606.86|609.89|607.09|609.89|607.09|609.66|606.86|0
1654049040000|2022-06-01 02:04:00|610.12|607.32|610.01|607.21|610.12|607.32|610.01|607.21|0
1654049050000|2022-06-01 02:04:10|609.89|607.09|610.12|607.32|610.12|607.32|609.89|607.09|0
1654049060000|2022-06-01 02:04:20|609.89|607.09|609.89|607.09|609.89|607.09|609.89|607.09|0
1654049070000|2022-06-01 02:04:30|609.78|606.98|609.89|607.09|609.89|607.09|609.66|606.86|0
1654049080000|2022-06-01 02:04:40|609.66|606.86|609.66|606.86|609.66|606.86|609.66|606.86|0
1654049090000|2022-06-01 02:04:50|609.78|606.98|609.66|606.86|609.78|606.98|609.66|606.86|0
1654049100000|2022-06-01 02:05:00|609.89|607.09|609.66|606.86|609.89|607.09|609.43|606.63|0
1654049110000|2022-06-01 02:05:10|609.55|606.75|609.32|606.52|609.55|606.75|609.32|606.52|0
1654049120000|2022-06-01 02:05:20|609.43|606.63|609.66|606.86|609.66|606.86|609.43|606.63|0
1654049170000|2022-06-01 02:06:10|610.12|607.32|609.89|607.09|610.12|607.32|609.66|606.86|0
1654049180000|2022-06-01 02:06:20|609.78|606.98|609.66|606.86|609.89|607.09|609.66|606.86|0
1654049190000|2022-06-01 02:06:30|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1654049200000|2022-06-01 02:06:40|609.2|606.4|609.2|606.4|609.2|606.4|609.2|606.4|0
1654049210000|2022-06-01 02:06:50|609.43|606.63|609.66|606.86|609.66|606.86|609.2|606.4|0
1654049220000|2022-06-01 02:07:00|609.89|607.09|610.01|607.21|610.12|607.32|609.89|607.09|0
1654049230000|2022-06-01 02:07:10|609.78|606.98|609.89|607.09|610.01|607.21|609.78|606.98|0
1654049240000|2022-06-01 02:07:20|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1654049250000|2022-06-01 02:07:30|610.35|607.55|611.04|608.24|611.04|608.24|610.35|607.55|0
1654049260000|2022-06-01 02:07:40|610.93|608.13|610.58|607.78|610.93|608.13|610.58|607.78|0
1654049280000|2022-06-01 02:08:00|610.81|608.01|611.5|608.7|611.5|608.7|610.81|608.01|0
1654049290000|2022-06-01 02:08:10|611.73|608.93|611.27|608.47|611.73|608.93|611.27|608.47|0
1654049300000|2022-06-01 02:08:20|611.16|608.36|611.04|608.24|611.27|608.47|611.04|608.24|0
1654049330000|2022-06-01 02:08:50|611.16|608.36|611.27|608.47|611.27|608.47|611.16|608.36|0
1654049340000|2022-06-01 02:09:00|611.96|609.16|611.5|608.7|611.96|609.16|611.5|608.7|0
1654049350000|2022-06-01 02:09:10|611.04|608.24|610.81|608.01|611.04|608.24|610.81|608.01|0
1654049360000|2022-06-01 02:09:20|611.04|608.24|611.04|608.24|611.27|608.47|611.04|608.24|0
1654049370000|2022-06-01 02:09:30|610.81|608.01|610.93|608.13|610.93|608.13|610.81|608.01|0
1654049380000|2022-06-01 02:09:40|611.04|608.24|610.35|607.55|611.04|608.24|610.35|607.55|0
1654049390000|2022-06-01 02:09:50|610.58|607.78|610.81|608.01|610.81|608.01|610.47|607.67|0
1654049400000|2022-06-01 02:10:00|611.04|608.24|610.58|607.78|611.04|608.24|610.58|607.78|0
1654049410000|2022-06-01 02:10:10|610.81|608.01|610.58|607.78|610.81|608.01|610.58|607.78|0
1654049420000|2022-06-01 02:10:20|610.81|608.01|610.81|608.01|610.81|608.01|610.81|608.01|0
1654049430000|2022-06-01 02:10:30|610.58|607.78|610.58|607.78|610.58|607.78|610.58|607.78|0
1654049440000|2022-06-01 02:10:40|610.35|607.55|610.35|607.55|610.35|607.55|610.35|607.55|0
1654049460000|2022-06-01 02:11:00|609.89|607.09|610.12|607.32|610.12|607.32|609.89|607.09|0
1654049470000|2022-06-01 02:11:10|610.35|607.55|610.24|607.44|610.35|607.55|610.12|607.32|0
1654049480000|2022-06-01 02:11:20|610.12|607.32|610.12|607.32|610.35|607.55|610.12|607.32|0
1654049490000|2022-06-01 02:11:30|609.89|607.09|610.01|607.21|610.01|607.21|609.89|607.09|0
1654049500000|2022-06-01 02:11:40|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1654049510000|2022-06-01 02:11:50|610.24|607.44|610.12|607.32|610.24|607.44|610.12|607.32|0
1654049520000|2022-06-01 02:12:00|609.89|607.09|609.89|607.09|609.89|607.09|609.89|607.09|0
1654049530000|2022-06-01 02:12:10|610.12|607.32|610.01|607.21|610.12|607.32|609.89|607.09|0
1654049540000|2022-06-01 02:12:20|610.12|607.32|610.12|607.32|610.12|607.32|610.01|607.21|0
1654049550000|2022-06-01 02:12:30|609.89|607.09|609.89|607.09|609.89|607.09|609.89|607.09|0
1654049560000|2022-06-01 02:12:40|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1654049570000|2022-06-01 02:12:50|609.89|607.09|609.89|607.09|609.89|607.09|609.89|607.09|0
1654049590000|2022-06-01 02:13:10|609.66|606.86|609.78|606.98|609.78|606.98|609.66|606.86|0
1654049600000|2022-06-01 02:13:20|609.89|607.09|609.89|607.09|610.12|607.32|609.89|607.09|0
1654049610000|2022-06-01 02:13:30|610.12|607.32|610.12|607.32|610.35|607.55|610.12|607.32|0
1654049630000|2022-06-01 02:13:50|610.35|607.55|610.24|607.44|610.35|607.55|610.24|607.44|0
1654049640000|2022-06-01 02:14:00|610.12|607.32|610.12|607.32|610.35|607.55|610.12|607.32|0
1654049650000|2022-06-01 02:14:10|610.24|607.44|610.12|607.32|610.24|607.44|610.12|607.32|0
1654049670000|2022-06-01 02:14:30|609.89|607.09|609.66|606.86|609.89|607.09|609.66|606.86|0
1654049680000|2022-06-01 02:14:40|609.78|606.98|609.78|606.98|609.89|607.09|609.78|606.98|0
1654049690000|2022-06-01 02:14:50|609.66|606.86|609.89|607.09|609.89|607.09|609.66|606.86|0
1654049700000|2022-06-01 02:15:00|609.78|606.98|609.66|606.86|609.78|606.98|609.66|606.86|0
1654049720000|2022-06-01 02:15:20|609.89|607.09|609.78|606.98|609.89|607.09|609.66|606.86|0
1654049730000|2022-06-01 02:15:30|609.89|607.09|609.66|606.86|609.89|607.09|609.66|606.86|0
1654049740000|2022-06-01 02:15:40|609.89|607.09|610.12|607.32|610.12|607.32|609.89|607.09|0
1654049750000|2022-06-01 02:15:50|609.89|607.09|609.89|607.09|609.89|607.09|609.89|607.09|0
1654049780000|2022-06-01 02:16:20|609.66|606.86|609.43|606.63|609.66|606.86|609.43|606.63|0
1654049790000|2022-06-01 02:16:30|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1654049800000|2022-06-01 02:16:40|609.43|606.63|609.66|606.86|609.66|606.86|609.43|606.63|0
1654049810000|2022-06-01 02:16:50|609.89|607.09|609.66|606.86|609.89|607.09|609.55|606.75|0
1654049820000|2022-06-01 02:17:00|609.43|606.63|609.66|606.86|609.66|606.86|609.43|606.63|0
1654049830000|2022-06-01 02:17:10|609.55|606.75|609.43|606.63|609.66|606.86|609.43|606.63|0
1654049840000|2022-06-01 02:17:20|609.55|606.75|609.55|606.75|609.55|606.75|609.55|606.75|0
1654049850000|2022-06-01 02:17:30|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1654049860000|2022-06-01 02:17:40|609.32|606.52|609.43|606.63|609.43|606.63|609.32|606.52|0
1654049870000|2022-06-01 02:17:50|609.2|606.4|609.09|606.29|609.2|606.4|609.09|606.29|0
1654049880000|2022-06-01 02:18:00|609.2|606.4|609.43|606.63|609.43|606.63|609.2|606.4|0
1654049890000|2022-06-01 02:18:10|609.66|606.86|609.43|606.63|609.66|606.86|609.43|606.63|0
1654049900000|2022-06-01 02:18:20|609.2|606.4|609.43|606.63|609.43|606.63|609.2|606.4|0
1654049910000|2022-06-01 02:18:30|609.66|606.86|609.66|606.86|609.66|606.86|609.66|606.86|0
1654049920000|2022-06-01 02:18:40|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1654049970000|2022-06-01 02:19:30|609.66|606.86|609.66|606.86|609.66|606.86|609.66|606.86|0
1654050000000|2022-06-01 02:20:00|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1654050010000|2022-06-01 02:20:10|609.32|606.52|609.2|606.4|609.32|606.52|609.2|606.4|0
1654050030000|2022-06-01 02:20:30|608.97|606.17|608.86|606.06|608.97|606.17|608.86|606.06|0
1654050040000|2022-06-01 02:20:40|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1654050050000|2022-06-01 02:20:50|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654050060000|2022-06-01 02:21:00|608.28|605.48|608.17|605.37|608.28|605.48|608.17|605.37|0
1654050070000|2022-06-01 02:21:10|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654050090000|2022-06-01 02:21:30|608.51|605.71|608.74|605.94|608.74|605.94|608.51|605.71|0
1654050100000|2022-06-01 02:21:40|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654050120000|2022-06-01 02:22:00|608.74|605.94|608.74|605.94|608.74|605.94|608.63|605.83|0
1654050130000|2022-06-01 02:22:10|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1654050140000|2022-06-01 02:22:20|609.43|606.63|609.32|606.52|609.43|606.63|609.32|606.52|0
1654050150000|2022-06-01 02:22:30|609.43|606.63|609.66|606.86|609.66|606.86|609.43|606.63|0
1654050160000|2022-06-01 02:22:40|609.89|607.09|610.12|607.32|610.12|607.32|609.89|607.09|0
1654050170000|2022-06-01 02:22:50|609.89|607.09|610.35|607.55|610.35|607.55|609.89|607.09|0
1654050180000|2022-06-01 02:23:00|609.89|607.09|610.01|607.21|610.01|607.21|609.89|607.09|0
1654050190000|2022-06-01 02:23:10|610.12|607.32|609.89|607.09|610.12|607.32|609.89|607.09|0
1654050200000|2022-06-01 02:23:20|610.12|607.32|610.24|607.44|610.24|607.44|610.12|607.32|0
1654050210000|2022-06-01 02:23:30|610.12|607.32|610.81|608.01|610.81|608.01|610.12|607.32|0
1654050220000|2022-06-01 02:23:40|610.7|607.9|610.35|607.55|610.7|607.9|610.35|607.55|0
1654050230000|2022-06-01 02:23:50|610.47|607.67|610.58|607.78|610.58|607.78|610.35|607.55|0
1654050240000|2022-06-01 02:24:00|610.35|607.55|610.01|607.21|610.35|607.55|610.01|607.21|0
1654050250000|2022-06-01 02:24:10|610.12|607.32|610.24|607.44|610.24|607.44|610.12|607.32|0
1654050260000|2022-06-01 02:24:20|610.12|607.32|610.12|607.32|610.35|607.55|610.12|607.32|0
1654050270000|2022-06-01 02:24:30|610.01|607.21|609.89|607.09|610.01|607.21|609.89|607.09|0
1654050290000|2022-06-01 02:24:50|610.01|607.21|610.01|607.21|610.12|607.32|610.01|607.21|0
1654050300000|2022-06-01 02:25:00|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1654050310000|2022-06-01 02:25:10|610.35|607.55|610.35|607.55|610.35|607.55|610.35|607.55|0
1654050320000|2022-06-01 02:25:20|610.47|607.67|610.35|607.55|610.47|607.67|610.35|607.55|0
1654050330000|2022-06-01 02:25:30|610.47|607.67|610.58|607.78|610.58|607.78|610.47|607.67|0
1654050340000|2022-06-01 02:25:40|610.47|607.67|610.12|607.32|610.47|607.67|610.12|607.32|0
1654050350000|2022-06-01 02:25:50|610.35|607.55|610.35|607.55|610.35|607.55|610.35|607.55|0
1654050370000|2022-06-01 02:26:10|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1654050400000|2022-06-01 02:26:40|609.89|607.09|610.12|607.32|610.12|607.32|609.89|607.09|0
1654050410000|2022-06-01 02:26:50|609.89|607.09|609.78|606.98|609.89|607.09|609.78|606.98|0
1654050420000|2022-06-01 02:27:00|609.89|607.09|610.01|607.21|610.01|607.21|609.89|607.09|0
1654050430000|2022-06-01 02:27:10|609.89|607.09|609.89|607.09|609.89|607.09|609.89|607.09|0
1654050460000|2022-06-01 02:27:40|610.12|607.32|609.89|607.09|610.12|607.32|609.89|607.09|0
1654050500000|2022-06-01 02:28:20|610.12|607.32|610.12|607.32|610.12|607.32|610.12|607.32|0
1654050520000|2022-06-01 02:28:40|610.35|607.55|610.35|607.55|610.35|607.55|610.35|607.55|0
1654050540000|2022-06-01 02:29:00|610.58|607.78|610.58|607.78|610.58|607.78|610.58|607.78|0
1654050570000|2022-06-01 02:29:30|610.81|608.01|610.81|608.01|610.81|608.01|610.81|608.01|0
1654050580000|2022-06-01 02:29:40|611.04|608.24|611.27|608.47|611.27|608.47|610.81|608.01|0
1654050590000|2022-06-01 02:29:50|611.04|608.24|611.04|608.24|611.27|608.47|611.04|608.24|0
1654050600000|2022-06-01 02:30:00|611.27|608.47|611.27|608.47|611.5|608.7|611.27|608.47|0
1654050610000|2022-06-01 02:30:10|611.04|608.24|611.27|608.47|611.27|608.47|611.04|608.24|0
1654050620000|2022-06-01 02:30:20|611.04|608.24|611.04|608.24|611.27|608.47|611.04|608.24|0
1654050630000|2022-06-01 02:30:30|611.27|608.47|611.27|608.47|611.27|608.47|611.27|608.47|0
1654050640000|2022-06-01 02:30:40|611.04|608.24|610.93|608.13|611.04|608.24|610.81|608.01|0
1654050650000|2022-06-01 02:30:50|610.81|608.01|610.81|608.01|610.81|608.01|610.81|608.01|0
1654050660000|2022-06-01 02:31:00|610.93|608.13|610.58|607.78|610.93|608.13|610.58|607.78|0
1654050670000|2022-06-01 02:31:10|610.35|607.55|610.47|607.67|610.58|607.78|610.35|607.55|0
1654050680000|2022-06-01 02:31:20|610.35|607.55|610.58|607.78|610.58|607.78|610.35|607.55|0
1654050690000|2022-06-01 02:31:30|610.35|607.55|610.58|607.78|610.58|607.78|610.35|607.55|0
1654050700000|2022-06-01 02:31:40|611.27|608.47|611.27|608.47|611.27|608.47|611.27|608.47|0
1654050710000|2022-06-01 02:31:50|611.5|608.7|611.5|608.7|611.5|608.7|611.5|608.7|0
1654050720000|2022-06-01 02:32:00|611.27|608.47|611.5|608.7|611.62|608.82|611.27|608.47|0
1654050730000|2022-06-01 02:32:10|611.39|608.59|611.39|608.59|611.5|608.7|611.39|608.59|0
1654050740000|2022-06-01 02:32:20|611.27|608.47|611.5|608.7|611.5|608.7|611.27|608.47|0
1654050770000|2022-06-01 02:32:50|611.62|608.82|611.5|608.7|611.62|608.82|611.5|608.7|0
1654050780000|2022-06-01 02:33:00|611.27|608.47|611.27|608.47|611.27|608.47|611.27|608.47|0
1654050790000|2022-06-01 02:33:10|611.5|608.7|611.27|608.47|611.5|608.7|611.27|608.47|0
1654050820000|2022-06-01 02:33:40|610.81|608.01|610.81|608.01|611.04|608.24|610.81|608.01|0
1654050840000|2022-06-01 02:34:00|610.58|607.78|610.35|607.55|610.58|607.78|610.35|607.55|0
1654050860000|2022-06-01 02:34:20|610.46|607.66|610.58|607.78|610.58|607.78|610.46|607.66|0
1654050870000|2022-06-01 02:34:30|610.46|607.66|610.35|607.55|610.46|607.66|610.35|607.55|0
1654050880000|2022-06-01 02:34:40|610.58|607.78|610.58|607.78|610.69|607.89|610.58|607.78|0
1654050890000|2022-06-01 02:34:50|610.81|608.01|610.81|608.01|610.81|608.01|610.81|608.01|0
1654050900000|2022-06-01 02:35:00|611.04|608.24|611.04|608.24|611.04|608.24|610.81|608.01|0
1654050910000|2022-06-01 02:35:10|611.27|608.47|611.27|608.47|611.27|608.47|611.27|608.47|0
1654050920000|2022-06-01 02:35:20|611.5|608.7|611.5|608.7|611.5|608.7|611.5|608.7|0
1654050930000|2022-06-01 02:35:30|611.27|608.47|611.5|608.7|611.5|608.7|611.27|608.47|0
1654050950000|2022-06-01 02:35:50|611.39|608.59|611.39|608.59|611.5|608.7|611.39|608.59|0
1654050960000|2022-06-01 02:36:00|611.5|608.7|611.04|608.24|611.5|608.7|611.04|608.24|0
1654050980000|2022-06-01 02:36:20|610.92|608.12|611.15|608.35|611.15|608.35|610.92|608.12|0
1654050990000|2022-06-01 02:36:30|611.27|608.47|611.38|608.58|611.38|608.58|611.27|608.47|0
1654051000000|2022-06-01 02:36:40|611.27|608.47|611.27|608.47|611.38|608.58|611.27|608.47|0
1654051010000|2022-06-01 02:36:50|611.38|608.58|611.27|608.47|611.38|608.58|611.27|608.47|0
1654051020000|2022-06-01 02:37:00|611.04|608.24|611.04|608.24|611.04|608.24|611.04|608.24|0
1654051030000|2022-06-01 02:37:10|610.8|608|610.8|608|610.8|608|610.8|608|0
1654051050000|2022-06-01 02:37:30|610.69|607.89|610.57|607.77|610.69|607.89|610.57|607.77|0
1654051060000|2022-06-01 02:37:40|610.69|607.89|610.69|607.89|610.69|607.89|610.69|607.89|0
1654051070000|2022-06-01 02:37:50|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1654051080000|2022-06-01 02:38:00|610.34|607.54|610.34|607.54|610.34|607.54|610.34|607.54|0
1654051090000|2022-06-01 02:38:10|610.23|607.43|610.34|607.54|610.34|607.54|610.23|607.43|0
1654051100000|2022-06-01 02:38:20|610.46|607.66|610.57|607.77|610.57|607.77|610.46|607.66|0
1654051120000|2022-06-01 02:38:40|610.46|607.66|610.34|607.54|610.46|607.66|610.34|607.54|0
1654051130000|2022-06-01 02:38:50|610.11|607.31|610.34|607.54|610.34|607.54|610.11|607.31|0
1654051140000|2022-06-01 02:39:00|610.11|607.31|609.88|607.08|610.11|607.31|609.88|607.08|0
1654051150000|2022-06-01 02:39:10|610|607.2|610.11|607.31|610.11|607.31|610|607.2|0
1654051180000|2022-06-01 02:39:40|610|607.2|609.88|607.08|610|607.2|609.88|607.08|0
1654051190000|2022-06-01 02:39:50|610|607.2|610.11|607.31|610.11|607.31|610|607.2|0
1654051200000|2022-06-01 02:40:00|610.34|607.54|610.34|607.54|610.34|607.54|610.34|607.54|0
1654051220000|2022-06-01 02:40:20|610.57|607.77|610.57|607.77|610.69|607.89|610.57|607.77|0
1654051230000|2022-06-01 02:40:30|610.69|607.89|610.57|607.77|610.69|607.89|610.57|607.77|0
1654051260000|2022-06-01 02:41:00|610.69|607.89|610.69|607.89|610.69|607.89|610.69|607.89|0
1654051270000|2022-06-01 02:41:10|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1654051280000|2022-06-01 02:41:20|610.34|607.54|610.34|607.54|610.34|607.54|610.34|607.54|0
1654051290000|2022-06-01 02:41:30|610.57|607.77|610.34|607.54|610.57|607.77|610.34|607.54|0
1654051310000|2022-06-01 02:41:50|610.23|607.43|610.11|607.31|610.34|607.54|610.11|607.31|0
1654051320000|2022-06-01 02:42:00|610.34|607.54|610.23|607.43|610.34|607.54|610.11|607.31|0
1654051330000|2022-06-01 02:42:10|610.34|607.54|610.57|607.77|610.57|607.77|610.34|607.54|0
1654051340000|2022-06-01 02:42:20|610.8|608|610.92|608.12|610.92|608.12|610.8|608|0
1654051350000|2022-06-01 02:42:30|611.03|608.23|611.03|608.23|611.03|608.23|611.03|608.23|0
1654051360000|2022-06-01 02:42:40|610.92|608.12|610.92|608.12|610.92|608.12|610.92|608.12|0
1654051380000|2022-06-01 02:43:00|611.03|608.23|610.8|608|611.03|608.23|610.8|608|0
1654051410000|2022-06-01 02:43:30|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1654051420000|2022-06-01 02:43:40|610.69|607.89|610.57|607.77|610.8|608|610.57|607.77|0
1654051440000|2022-06-01 02:44:00|610.46|607.66|610.57|607.77|610.57|607.77|610.34|607.54|0
1654051450000|2022-06-01 02:44:10|610.8|608|610.69|607.89|610.8|608|610.69|607.89|0
1654051460000|2022-06-01 02:44:20|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1654051510000|2022-06-01 02:45:10|610.46|607.66|610.57|607.77|610.57|607.77|610.46|607.66|0
1654051550000|2022-06-01 02:45:50|610.46|607.66|610.57|607.77|610.57|607.77|610.34|607.54|0
1654051560000|2022-06-01 02:46:00|610.69|607.89|610.8|608|610.8|608|610.69|607.89|0
1654051570000|2022-06-01 02:46:10|610.57|607.77|610.69|607.89|610.69|607.89|610.57|607.77|0
1654051580000|2022-06-01 02:46:20|610.8|608|610.8|608|610.8|608|610.8|608|0
1654051600000|2022-06-01 02:46:40|610.57|607.77|610.57|607.77|610.57|607.77|610.57|607.77|0
1654051640000|2022-06-01 02:47:20|610.8|608|610.8|608|610.8|608|610.8|608|0
1654051670000|2022-06-01 02:47:50|611.03|608.23|611.03|608.23|611.03|608.23|610.8|608|0
1654051680000|2022-06-01 02:48:00|610.92|608.12|611.26|608.46|611.26|608.46|610.92|608.12|0
1654051690000|2022-06-01 02:48:10|611.38|608.58|611.26|608.46|611.38|608.58|611.26|608.46|0
1654051700000|2022-06-01 02:48:20|611.03|608.23|611.15|608.35|611.15|608.35|611.03|608.23|0
1654051710000|2022-06-01 02:48:30|611.03|608.23|611.03|608.23|611.03|608.23|611.03|608.23|0
1654051750000|2022-06-01 02:49:10|611.38|608.58|611.26|608.46|611.49|608.69|611.26|608.46|0
1654051770000|2022-06-01 02:49:30|611.49|608.69|611.26|608.46|611.49|608.69|611.26|608.46|0
1654051780000|2022-06-01 02:49:40|611.49|608.69|611.49|608.69|611.49|608.69|611.49|608.69|0
1654051790000|2022-06-01 02:49:50|611.72|608.92|611.49|608.69|611.72|608.92|611.49|608.69|0
1654051800000|2022-06-01 02:50:00|611.72|608.92|611.49|608.69|611.72|608.92|611.49|608.69|0
1654051830000|2022-06-01 02:50:30|611.72|608.92|611.49|608.69|611.72|608.92|611.49|608.69|0
1654051840000|2022-06-01 02:50:40|611.72|608.92|611.72|608.92|611.72|608.92|611.72|608.92|0
1654051850000|2022-06-01 02:50:50|611.49|608.69|611.49|608.69|611.49|608.69|611.49|608.69|0
1654051860000|2022-06-01 02:51:00|611.72|608.92|611.49|608.69|611.72|608.92|611.49|608.69|0
1654051870000|2022-06-01 02:51:10|611.72|608.92|611.72|608.92|611.72|608.92|611.72|608.92|0
1654051880000|2022-06-01 02:51:20|611.61|608.81|611.49|608.69|611.61|608.81|611.49|608.69|0
1654051930000|2022-06-01 02:52:10|611.26|608.46|611.26|608.46|611.26|608.46|611.26|608.46|0
1654051950000|2022-06-01 02:52:30|611.15|608.35|611.26|608.46|611.26|608.46|611.15|608.35|0
1654051980000|2022-06-01 02:53:00|611.38|608.58|611.72|608.92|611.72|608.92|611.38|608.58|0
1654051990000|2022-06-01 02:53:10|612.64|609.84|613.1|610.3|613.1|610.3|612.64|609.84|0
1654052000000|2022-06-01 02:53:20|613.33|610.53|613.33|610.53|613.57|610.77|613.33|610.53|0
1654052010000|2022-06-01 02:53:30|612.99|610.19|613.1|610.3|613.1|610.3|612.76|609.96|0
1654052020000|2022-06-01 02:53:40|613.33|610.53|613.33|610.53|613.57|610.77|613.33|610.53|0
1654052030000|2022-06-01 02:53:50|614.26|611.46|614.26|611.46|614.26|611.46|614.03|611.23|0
1654052040000|2022-06-01 02:54:00|614.49|611.69|614.72|611.92|614.72|611.92|614.26|611.46|0
1654052050000|2022-06-01 02:54:10|614.95|612.15|615.18|612.38|615.18|612.38|614.95|612.15|0
1654052060000|2022-06-01 02:54:20|614.95|612.15|615.18|612.38|615.18|612.38|614.95|612.15|0
1654052070000|2022-06-01 02:54:30|614.72|611.92|614.72|611.92|614.72|611.92|614.72|611.92|0
1654052080000|2022-06-01 02:54:40|614.84|612.04|614.49|611.69|614.84|612.04|614.49|611.69|0
1654052090000|2022-06-01 02:54:50|614.61|611.81|614.61|611.81|614.61|611.81|614.61|611.81|0
1654052100000|2022-06-01 02:55:00|614.72|611.92|614.49|611.69|614.72|611.92|614.49|611.69|0
1654052110000|2022-06-01 02:55:10|614.26|611.46|614.03|611.23|614.26|611.46|614.03|611.23|0
1654052120000|2022-06-01 02:55:20|614.26|611.46|614.26|611.46|614.26|611.46|614.26|611.46|0
1654052130000|2022-06-01 02:55:30|614.15|611.35|614.15|611.35|614.15|611.35|614.03|611.23|0
1654052140000|2022-06-01 02:55:40|614.03|611.23|614.26|611.46|614.26|611.46|614.03|611.23|0
1654052150000|2022-06-01 02:55:50|614.49|611.69|614.61|611.81|614.72|611.92|614.49|611.69|0
1654052160000|2022-06-01 02:56:00|614.72|611.92|614.72|611.92|614.72|611.92|614.49|611.69|0
1654052170000|2022-06-01 02:56:10|614.61|611.81|614.72|611.92|614.72|611.92|614.61|611.81|0
1654052180000|2022-06-01 02:56:20|614.95|612.15|614.95|612.15|614.95|612.15|614.95|612.15|0
1654052190000|2022-06-01 02:56:30|614.84|612.04|615.18|612.38|615.18|612.38|614.84|612.04|0
1654052200000|2022-06-01 02:56:40|615.41|612.61|615.41|612.61|615.41|612.61|615.41|612.61|0
1654052210000|2022-06-01 02:56:50|615.53|612.73|615.87|613.07|615.87|613.07|615.53|612.73|0
1654052220000|2022-06-01 02:57:00|616.1|613.3|615.87|613.07|616.1|613.3|615.87|613.07|0
1654052230000|2022-06-01 02:57:10|616.1|613.3|616.1|613.3|616.1|613.3|616.1|613.3|0
1654052240000|2022-06-01 02:57:20|615.87|613.07|615.64|612.84|615.87|613.07|615.64|612.84|0
1654052250000|2022-06-01 02:57:30|615.41|612.61|615.41|612.61|615.41|612.61|615.41|612.61|0
1654052260000|2022-06-01 02:57:40|615.64|612.84|615.64|612.84|615.64|612.84|615.53|612.73|0
1654052270000|2022-06-01 02:57:50|615.53|612.73|615.41|612.61|615.53|612.73|615.18|612.38|0
1654052280000|2022-06-01 02:58:00|615.53|612.73|615.64|612.84|615.64|612.84|615.53|612.73|0
1654052300000|2022-06-01 02:58:20|615.53|612.73|615.87|613.07|616.1|613.3|615.41|612.61|0
1654052310000|2022-06-01 02:58:30|616.1|613.3|616.1|613.3|616.1|613.3|616.1|613.3|0
1654052320000|2022-06-01 02:58:40|615.87|613.07|616.1|613.3|616.1|613.3|615.87|613.07|0
1654052330000|2022-06-01 02:58:50|615.87|613.07|615.64|612.84|615.87|613.07|615.64|612.84|0
1654052340000|2022-06-01 02:59:00|615.76|612.96|615.64|612.84|615.76|612.96|615.64|612.84|0
1654052350000|2022-06-01 02:59:10|615.76|612.96|615.76|612.96|615.76|612.96|615.64|612.84|0
1654052360000|2022-06-01 02:59:20|615.64|612.84|615.64|612.84|615.87|613.07|615.64|612.84|0
1654052370000|2022-06-01 02:59:30|615.41|612.61|615.64|612.84|615.64|612.84|615.41|612.61|0
1654052380000|2022-06-01 02:59:40|615.53|612.73|615.41|612.61|615.53|612.73|615.41|612.61|0
1654052390000|2022-06-01 02:59:50|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1654052410000|2022-06-01 03:00:10|615.87|613.07|615.87|613.07|616.1|613.3|615.87|613.07|0
1654052420000|2022-06-01 03:00:20|615.76|612.96|616.1|613.3|616.1|613.3|615.76|612.96|0
1654052430000|2022-06-01 03:00:30|615.99|613.19|615.87|613.07|616.1|613.3|615.87|613.07|0
1654052440000|2022-06-01 03:00:40|616.1|613.3|616.1|613.3|616.1|613.3|615.99|613.19|0
1654052450000|2022-06-01 03:00:50|615.87|613.07|616.1|613.3|616.1|613.3|615.87|613.07|0
1654052460000|2022-06-01 03:01:00|616.56|613.76|616.56|613.76|616.56|613.76|616.56|613.76|0
1654052470000|2022-06-01 03:01:10|616.33|613.53|616.33|613.53|616.33|613.53|616.33|613.53|0
1654052480000|2022-06-01 03:01:20|616.56|613.76|616.56|613.76|616.56|613.76|616.56|613.76|0
1654052490000|2022-06-01 03:01:30|616.33|613.53|616.56|613.76|616.56|613.76|616.33|613.53|0
1654052500000|2022-06-01 03:01:40|617.02|614.22|617.02|614.22|617.72|614.92|617.02|614.22|0
1654052510000|2022-06-01 03:01:50|617.37|614.57|617.02|614.22|617.37|614.57|617.02|614.22|0
1654052520000|2022-06-01 03:02:00|616.79|613.99|616.79|613.99|616.79|613.99|616.56|613.76|0
1654052530000|2022-06-01 03:02:10|616.68|613.88|616.68|613.88|617.02|614.22|616.68|613.88|0
1654052540000|2022-06-01 03:02:20|616.79|613.99|616.79|613.99|617.02|614.22|616.79|613.99|0
1654052550000|2022-06-01 03:02:30|617.02|614.22|616.79|613.99|617.02|614.22|616.79|613.99|0
1654052560000|2022-06-01 03:02:40|616.56|613.76|616.79|613.99|616.79|613.99|616.56|613.76|0
1654052570000|2022-06-01 03:02:50|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1654052580000|2022-06-01 03:03:00|617.25|614.45|617.48|614.68|617.48|614.68|617.25|614.45|0
1654052590000|2022-06-01 03:03:10|617.6|614.8|617.71|614.91|617.71|614.91|617.6|614.8|0
1654052600000|2022-06-01 03:03:20|617.95|615.15|617.95|615.15|618.18|615.38|617.71|614.91|0
1654052610000|2022-06-01 03:03:30|617.48|614.68|617.25|614.45|617.48|614.68|617.25|614.45|0
1654052620000|2022-06-01 03:03:40|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654052630000|2022-06-01 03:03:50|617.71|614.91|617.48|614.68|617.71|614.91|617.48|614.68|0
1654052640000|2022-06-01 03:04:00|617.6|614.8|617.83|615.03|617.95|615.15|617.6|614.8|0
1654052650000|2022-06-01 03:04:10|617.71|614.91|617.25|614.45|617.71|614.91|617.25|614.45|0
1654052660000|2022-06-01 03:04:20|617.48|614.68|617.25|614.45|617.48|614.68|617.25|614.45|0
1654052670000|2022-06-01 03:04:30|617.14|614.34|617.02|614.22|617.25|614.45|617.02|614.22|0
1654052680000|2022-06-01 03:04:40|616.79|613.99|617.02|614.22|617.02|614.22|616.79|613.99|0
1654052690000|2022-06-01 03:04:50|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1654052700000|2022-06-01 03:05:00|616.68|613.88|616.79|613.99|616.79|613.99|616.68|613.88|0
1654052730000|2022-06-01 03:05:30|616.91|614.11|617.02|614.22|617.02|614.22|616.79|613.99|0
1654052740000|2022-06-01 03:05:40|617.14|614.34|617.25|614.45|617.25|614.45|617.14|614.34|0
1654052750000|2022-06-01 03:05:50|617.37|614.57|617.25|614.45|617.37|614.57|617.25|614.45|0
1654052760000|2022-06-01 03:06:00|617.48|614.68|617.71|614.91|617.71|614.91|617.48|614.68|0
1654052770000|2022-06-01 03:06:10|617.95|615.15|617.71|614.91|617.95|615.15|617.71|614.91|0
1654052780000|2022-06-01 03:06:20|617.83|615.03|617.71|614.91|617.95|615.15|617.71|614.91|0
1654052790000|2022-06-01 03:06:30|617.48|614.68|617.71|614.91|617.71|614.91|617.48|614.68|0
1654052800000|2022-06-01 03:06:40|617.48|614.68|617.71|614.91|617.71|614.91|617.48|614.68|0
1654052810000|2022-06-01 03:06:50|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654052820000|2022-06-01 03:07:00|617.25|614.45|616.91|614.11|617.25|614.45|616.91|614.11|0
1654052830000|2022-06-01 03:07:10|617.02|614.22|616.79|613.99|617.02|614.22|616.79|613.99|0
1654052840000|2022-06-01 03:07:20|617.02|614.22|616.79|613.99|617.02|614.22|616.79|613.99|0
1654052860000|2022-06-01 03:07:40|616.56|613.76|616.79|613.99|616.79|613.99|616.56|613.76|0
1654052870000|2022-06-01 03:07:50|616.56|613.76|616.79|613.99|616.79|613.99|616.56|613.76|0
1654052880000|2022-06-01 03:08:00|616.91|614.11|616.79|613.99|616.91|614.11|616.79|613.99|0
1654052900000|2022-06-01 03:08:20|617.25|614.45|617.25|614.45|617.25|614.45|617.02|614.22|0
1654052910000|2022-06-01 03:08:30|617.02|614.22|617.25|614.45|617.25|614.45|617.02|614.22|0
1654052920000|2022-06-01 03:08:40|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654052930000|2022-06-01 03:08:50|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654052940000|2022-06-01 03:09:00|617.48|614.68|617.71|614.91|617.71|614.91|617.48|614.68|0
1654052950000|2022-06-01 03:09:10|617.48|614.68|617.71|614.91|617.71|614.91|617.48|614.68|0
1654052970000|2022-06-01 03:09:30|618.18|615.38|618.18|615.38|618.18|615.38|617.94|615.14|0
1654052980000|2022-06-01 03:09:40|618.41|615.61|618.41|615.61|618.41|615.61|618.18|615.38|0
1654052990000|2022-06-01 03:09:50|618.64|615.84|618.41|615.61|618.64|615.84|618.41|615.61|0
1654053000000|2022-06-01 03:10:00|618.18|615.38|618.41|615.61|618.41|615.61|618.18|615.38|0
1654053010000|2022-06-01 03:10:10|618.18|615.38|618.18|615.38|618.18|615.38|618.18|615.38|0
1654053020000|2022-06-01 03:10:20|617.94|615.14|617.94|615.14|617.94|615.14|617.94|615.14|0
1654053030000|2022-06-01 03:10:30|617.71|614.91|617.25|614.45|617.71|614.91|617.25|614.45|0
1654053040000|2022-06-01 03:10:40|617.14|614.34|617.48|614.68|617.48|614.68|617.14|614.34|0
1654053050000|2022-06-01 03:10:50|617.37|614.57|617.25|614.45|617.37|614.57|617.25|614.45|0
1654053060000|2022-06-01 03:11:00|617.48|614.68|617.25|614.45|617.48|614.68|617.25|614.45|0
1654053070000|2022-06-01 03:11:10|617.14|614.34|617.25|614.45|617.25|614.45|617.14|614.34|0
1654053080000|2022-06-01 03:11:20|617.02|614.22|617.14|614.34|617.14|614.34|617.02|614.22|0
1654053090000|2022-06-01 03:11:30|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1654053100000|2022-06-01 03:11:40|617.25|614.45|616.79|613.99|617.25|614.45|616.79|613.99|0
1654053110000|2022-06-01 03:11:50|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1654053120000|2022-06-01 03:12:00|617.48|614.68|617.48|614.68|617.71|614.91|617.48|614.68|0
1654053130000|2022-06-01 03:12:10|617.71|614.91|617.48|614.68|617.71|614.91|617.48|614.68|0
1654053140000|2022-06-01 03:12:20|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654053150000|2022-06-01 03:12:30|617.48|614.68|617.71|614.91|617.71|614.91|617.25|614.45|0
1654053180000|2022-06-01 03:13:00|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654053190000|2022-06-01 03:13:10|617.25|614.45|617.71|614.91|617.71|614.91|617.25|614.45|0
1654053200000|2022-06-01 03:13:20|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654053210000|2022-06-01 03:13:30|617.71|614.91|618.17|615.37|618.17|615.37|617.71|614.91|0
1654053220000|2022-06-01 03:13:40|618.41|615.61|618.41|615.61|618.41|615.61|618.41|615.61|0
1654053240000|2022-06-01 03:14:00|618.64|615.84|618.64|615.84|618.64|615.84|618.41|615.61|0
1654053250000|2022-06-01 03:14:10|618.87|616.07|618.64|615.84|618.87|616.07|618.64|615.84|0
1654053260000|2022-06-01 03:14:20|618.41|615.61|618.41|615.61|618.41|615.61|618.41|615.61|0
1654053280000|2022-06-01 03:14:40|618.29|615.49|618.29|615.49|618.29|615.49|618.17|615.37|0
1654053290000|2022-06-01 03:14:50|618.41|615.61|618.17|615.37|618.41|615.61|618.17|615.37|0
1654053300000|2022-06-01 03:15:00|618.41|615.61|618.29|615.49|618.41|615.61|618.29|615.49|0
1654053310000|2022-06-01 03:15:10|618.41|615.61|618.29|615.49|618.41|615.61|618.17|615.37|0
1654053320000|2022-06-01 03:15:20|618.17|615.37|617.94|615.14|618.17|615.37|617.94|615.14|0
1654053330000|2022-06-01 03:15:30|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1654053340000|2022-06-01 03:15:40|617.71|614.91|617.6|614.8|617.71|614.91|617.6|614.8|0
1654053350000|2022-06-01 03:15:50|617.71|614.91|617.48|614.68|617.71|614.91|617.48|614.68|0
1654053360000|2022-06-01 03:16:00|617.6|614.8|617.71|614.91|617.71|614.91|617.6|614.8|0
1654053370000|2022-06-01 03:16:10|617.6|614.8|617.48|614.68|617.6|614.8|617.48|614.68|0
1654053380000|2022-06-01 03:16:20|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1654053390000|2022-06-01 03:16:30|617.48|614.68|617.94|615.14|617.94|615.14|617.48|614.68|0
1654053400000|2022-06-01 03:16:40|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1654053410000|2022-06-01 03:16:50|617.71|614.91|617.83|615.03|617.83|615.03|617.71|614.91|0
1654053420000|2022-06-01 03:17:00|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1654053430000|2022-06-01 03:17:10|617.83|615.03|617.71|614.91|617.83|615.03|617.71|614.91|0
1654053440000|2022-06-01 03:17:20|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654053450000|2022-06-01 03:17:30|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654053460000|2022-06-01 03:17:40|617.02|614.22|617.25|614.45|617.25|614.45|617.02|614.22|0
1654053490000|2022-06-01 03:18:10|617.37|614.57|617.25|614.45|617.37|614.57|617.25|614.45|0
1654053520000|2022-06-01 03:18:40|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1654053540000|2022-06-01 03:19:00|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654053550000|2022-06-01 03:19:10|617.02|614.22|617.02|614.22|617.14|614.34|617.02|614.22|0
1654053580000|2022-06-01 03:19:40|617.25|614.45|617.02|614.22|617.25|614.45|617.02|614.22|0
1654053600000|2022-06-01 03:20:00|617.25|614.45|617.02|614.22|617.25|614.45|617.02|614.22|0
1654053650000|2022-06-01 03:20:50|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654053660000|2022-06-01 03:21:00|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654053670000|2022-06-01 03:21:10|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1654053700000|2022-06-01 03:21:40|617.48|614.68|617.48|614.68|617.6|614.8|617.48|614.68|0
1654053710000|2022-06-01 03:21:50|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654053720000|2022-06-01 03:22:00|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1654053730000|2022-06-01 03:22:10|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1654053740000|2022-06-01 03:22:20|617.02|614.22|616.56|613.76|617.02|614.22|616.56|613.76|0
1654053750000|2022-06-01 03:22:30|616.1|613.3|615.87|613.07|616.1|613.3|615.87|613.07|0
1654053760000|2022-06-01 03:22:40|616.1|613.3|616.33|613.53|616.33|613.53|616.1|613.3|0
1654053770000|2022-06-01 03:22:50|616.1|613.3|616.1|613.3|616.1|613.3|616.1|613.3|0
1654053780000|2022-06-01 03:23:00|615.87|613.07|615.87|613.07|615.87|613.07|615.87|613.07|0
1654053790000|2022-06-01 03:23:10|615.63|612.83|615.63|612.83|615.63|612.83|615.63|612.83|0
1654053800000|2022-06-01 03:23:20|615.4|612.6|615.63|612.83|615.63|612.83|615.4|612.6|0
1654053810000|2022-06-01 03:23:30|615.87|613.07|615.87|613.07|615.87|613.07|615.87|613.07|0
1654053820000|2022-06-01 03:23:40|616.1|613.3|616.1|613.3|616.1|613.3|616.1|613.3|0
1654053840000|2022-06-01 03:24:00|615.87|613.07|615.87|613.07|615.87|613.07|615.87|613.07|0
1654053860000|2022-06-01 03:24:20|616.1|613.3|616.1|613.3|616.1|613.3|616.1|613.3|0
1654053870000|2022-06-01 03:24:30|615.87|613.07|615.63|612.83|615.87|613.07|615.63|612.83|0
1654053880000|2022-06-01 03:24:40|615.87|613.07|615.63|612.83|615.87|613.07|615.63|612.83|0
1654053890000|2022-06-01 03:24:50|615.87|613.07|617.02|614.22|617.02|614.22|615.87|613.07|0
1654053900000|2022-06-01 03:25:00|616.79|613.99|617.02|614.22|617.02|614.22|616.79|613.99|0
1654053910000|2022-06-01 03:25:10|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1654053920000|2022-06-01 03:25:20|616.33|613.53|616.56|613.76|616.56|613.76|616.33|613.53|0
1654053930000|2022-06-01 03:25:30|616.45|613.65|616.1|613.3|616.45|613.65|616.1|613.3|0
1654053940000|2022-06-01 03:25:40|615.86|613.06|615.86|613.06|615.86|613.06|615.86|613.06|0
1654053960000|2022-06-01 03:26:00|616.1|613.3|615.86|613.06|616.1|613.3|615.86|613.06|0
1654053990000|2022-06-01 03:26:30|615.63|612.83|615.63|612.83|615.63|612.83|615.63|612.83|0
1654054000000|2022-06-01 03:26:40|615.86|613.06|615.86|613.06|615.86|613.06|615.86|613.06|0
1654054030000|2022-06-01 03:27:10|615.98|613.18|616.1|613.3|616.1|613.3|615.98|613.18|0
1654054040000|2022-06-01 03:27:20|616.22|613.42|616.33|613.53|616.33|613.53|616.22|613.42|0
1654054070000|2022-06-01 03:27:50|616.56|613.76|616.56|613.76|616.56|613.76|616.56|613.76|0
1654054080000|2022-06-01 03:28:00|616.79|613.99|616.91|614.11|616.91|614.11|616.79|613.99|0
1654054090000|2022-06-01 03:28:10|616.79|613.99|616.56|613.76|616.79|613.99|616.56|613.76|0
1654054110000|2022-06-01 03:28:30|616.33|613.53|616.33|613.53|616.33|613.53|616.33|613.53|0
1654054140000|2022-06-01 03:29:00|616.21|613.41|616.33|613.53|616.33|613.53|616.21|613.41|0
1654054160000|2022-06-01 03:29:20|616.56|613.76|616.21|613.41|616.56|613.76|616.21|613.41|0
1654054170000|2022-06-01 03:29:30|616.09|613.29|616.09|613.29|616.09|613.29|615.98|613.18|0
1654054190000|2022-06-01 03:29:50|616.33|613.53|616.56|613.76|616.56|613.76|616.33|613.53|0
1654054200000|2022-06-01 03:30:00|616.79|613.99|616.56|613.76|616.79|613.99|616.56|613.76|0
1654054220000|2022-06-01 03:30:20|616.68|613.88|616.33|613.53|616.68|613.88|616.33|613.53|0
1654054230000|2022-06-01 03:30:30|616.45|613.65|616.33|613.53|616.45|613.65|616.33|613.53|0
1654054240000|2022-06-01 03:30:40|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1654054250000|2022-06-01 03:30:50|616.33|613.53|616.56|613.76|616.56|613.76|616.33|613.53|0
1654054260000|2022-06-01 03:31:00|616.79|613.99|616.56|613.76|616.79|613.99|616.56|613.76|0
1654054270000|2022-06-01 03:31:10|616.79|613.99|616.68|613.88|616.79|613.99|616.68|613.88|0
1654054280000|2022-06-01 03:31:20|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1654054290000|2022-06-01 03:31:30|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1654054310000|2022-06-01 03:31:50|616.56|613.76|616.56|613.76|616.56|613.76|616.56|613.76|0
1654054330000|2022-06-01 03:32:10|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1654054340000|2022-06-01 03:32:20|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1654054350000|2022-06-01 03:32:30|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1654054370000|2022-06-01 03:32:50|616.56|613.76|616.56|613.76|616.68|613.88|616.56|613.76|0
1654054380000|2022-06-01 03:33:00|616.68|613.88|616.68|613.88|616.68|613.88|616.68|613.88|0
1654054390000|2022-06-01 03:33:10|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1654054410000|2022-06-01 03:33:30|617.02|614.22|617.02|614.22|617.02|614.22|616.56|613.76|0
1654054430000|2022-06-01 03:33:50|617.14|614.34|617.14|614.34|617.25|614.45|617.14|614.34|0
1654054440000|2022-06-01 03:34:00|617.02|614.22|617.14|614.34|617.14|614.34|617.02|614.22|0
1654054450000|2022-06-01 03:34:10|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654054460000|2022-06-01 03:34:20|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1654054480000|2022-06-01 03:34:40|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654054490000|2022-06-01 03:34:50|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1654054500000|2022-06-01 03:35:00|617.14|614.34|617.14|614.34|617.14|614.34|617.14|614.34|0
1654054510000|2022-06-01 03:35:10|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654054520000|2022-06-01 03:35:20|617.14|614.34|617.02|614.22|617.14|614.34|617.02|614.22|0
1654054530000|2022-06-01 03:35:30|617.14|614.34|617.25|614.45|617.25|614.45|617.14|614.34|0
1654054540000|2022-06-01 03:35:40|617.71|614.91|617.71|614.91|617.71|614.91|617.6|614.8|0
1654054550000|2022-06-01 03:35:50|617.83|615.03|617.94|615.14|617.94|615.14|617.83|615.03|0
1654054560000|2022-06-01 03:36:00|617.83|615.03|617.71|614.91|617.83|615.03|617.71|614.91|0
1654054570000|2022-06-01 03:36:10|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654054580000|2022-06-01 03:36:20|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1654054600000|2022-06-01 03:36:40|617.94|615.14|617.94|615.14|617.94|615.14|617.94|615.14|0
1654054610000|2022-06-01 03:36:50|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1654054630000|2022-06-01 03:37:10|617.94|615.14|618.17|615.37|618.17|615.37|617.94|615.14|0
1654054650000|2022-06-01 03:37:30|617.94|615.14|617.71|614.91|617.94|615.14|617.71|614.91|0
1654054660000|2022-06-01 03:37:40|617.48|614.68|617.83|615.03|617.83|615.03|617.48|614.68|0
1654054670000|2022-06-01 03:37:50|617.71|614.91|617.71|614.91|617.83|615.03|617.71|614.91|0
1654054680000|2022-06-01 03:38:00|617.83|615.03|617.6|614.8|617.83|615.03|617.6|614.8|0
1654054690000|2022-06-01 03:38:10|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654054720000|2022-06-01 03:38:40|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654054800000|2022-06-01 03:40:00|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1654054840000|2022-06-01 03:40:40|616.79|613.99|617.02|614.22|617.02|614.22|616.79|613.99|0
1654054860000|2022-06-01 03:41:00|616.78|613.98|616.78|613.98|616.78|613.98|616.78|613.98|0
1654054870000|2022-06-01 03:41:10|617.02|614.22|617.02|614.22|617.25|614.45|617.02|614.22|0
1654054880000|2022-06-01 03:41:20|617.25|614.45|617.14|614.34|617.25|614.45|617.14|614.34|0
1654054890000|2022-06-01 03:41:30|617.02|614.22|617.02|614.22|617.14|614.34|617.02|614.22|0
1654054900000|2022-06-01 03:41:40|617.25|614.45|617.25|614.45|617.25|614.45|617.14|614.34|0
1654054920000|2022-06-01 03:42:00|617.02|614.22|617.02|614.22|617.14|614.34|617.02|614.22|0
1654054940000|2022-06-01 03:42:20|617.25|614.45|617.02|614.22|617.25|614.45|617.02|614.22|0
1654054970000|2022-06-01 03:42:50|616.78|613.98|616.55|613.75|616.78|613.98|616.55|613.75|0
1654054980000|2022-06-01 03:43:00|616.78|613.98|617.02|614.22|617.02|614.22|616.78|613.98|0
1654054990000|2022-06-01 03:43:10|617.25|614.45|617.02|614.22|617.25|614.45|617.02|614.22|0
1654055000000|2022-06-01 03:43:20|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654055010000|2022-06-01 03:43:30|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1654055020000|2022-06-01 03:43:40|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654055030000|2022-06-01 03:43:50|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1654055050000|2022-06-01 03:44:10|617.6|614.8|617.6|614.8|617.6|614.8|617.48|614.68|0
1654055060000|2022-06-01 03:44:20|617.48|614.68|617.48|614.68|617.48|614.68|617.48|614.68|0
1654055080000|2022-06-01 03:44:40|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1654055090000|2022-06-01 03:44:50|617.37|614.57|617.25|614.45|617.37|614.57|617.25|614.45|0
1654055100000|2022-06-01 03:45:00|617.14|614.34|617.02|614.22|617.14|614.34|616.9|614.1|0
1654055110000|2022-06-01 03:45:10|616.9|614.1|616.78|613.98|616.9|614.1|616.78|613.98|0
1654055130000|2022-06-01 03:45:30|616.9|614.1|617.01|614.21|617.01|614.21|616.9|614.1|0
1654055160000|2022-06-01 03:46:00|616.78|613.98|616.55|613.75|616.78|613.98|616.55|613.75|0
1654055180000|2022-06-01 03:46:20|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1654055190000|2022-06-01 03:46:30|616.55|613.75|616.55|613.75|616.55|613.75|616.55|613.75|0
1654055200000|2022-06-01 03:46:40|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1654055210000|2022-06-01 03:46:50|616.09|613.29|616.09|613.29|616.09|613.29|616.09|613.29|0
1654055240000|2022-06-01 03:47:20|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1654055260000|2022-06-01 03:47:40|616.09|613.29|615.86|613.06|616.09|613.29|615.86|613.06|0
1654055280000|2022-06-01 03:48:00|616.09|613.29|615.86|613.06|616.09|613.29|615.86|613.06|0
1654055310000|2022-06-01 03:48:30|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1654055330000|2022-06-01 03:48:50|615.17|612.37|615.4|612.6|615.4|612.6|615.17|612.37|0
1654055340000|2022-06-01 03:49:00|615.29|612.49|615.17|612.37|615.29|612.49|615.17|612.37|0
1654055360000|2022-06-01 03:49:20|614.94|612.14|614.94|612.14|615.17|612.37|614.94|612.14|0
1654055380000|2022-06-01 03:49:40|614.71|611.91|614.94|612.14|614.94|612.14|614.71|611.91|0
1654055390000|2022-06-01 03:49:50|614.71|611.91|614.71|611.91|614.71|611.91|614.71|611.91|0
1654055400000|2022-06-01 03:50:00|614.83|612.03|614.94|612.14|614.94|612.14|614.83|612.03|0
1654055410000|2022-06-01 03:50:10|614.83|612.03|614.71|611.91|614.83|612.03|614.71|611.91|0
1654055420000|2022-06-01 03:50:20|614.94|612.14|614.94|612.14|614.94|612.14|614.94|612.14|0
1654055440000|2022-06-01 03:50:40|615.17|612.37|615.17|612.37|615.29|612.49|615.17|612.37|0
1654055450000|2022-06-01 03:50:50|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1654055470000|2022-06-01 03:51:10|615.17|612.37|615.17|612.37|615.17|612.37|615.17|612.37|0
1654055480000|2022-06-01 03:51:20|614.94|612.14|615.17|612.37|615.17|612.37|614.94|612.14|0
1654055490000|2022-06-01 03:51:30|615.4|612.6|615.29|612.49|615.4|612.6|615.29|612.49|0
1654055500000|2022-06-01 03:51:40|615.4|612.6|615.17|612.37|615.4|612.6|615.17|612.37|0
1654055510000|2022-06-01 03:51:50|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1654055530000|2022-06-01 03:52:10|615.63|612.83|615.63|612.83|615.75|612.95|615.63|612.83|0
1654055580000|2022-06-01 03:53:00|615.86|613.06|615.63|612.83|615.86|613.06|615.63|612.83|0
1654055590000|2022-06-01 03:53:10|615.86|613.06|615.63|612.83|615.86|613.06|615.63|612.83|0
1654055620000|2022-06-01 03:53:40|615.4|612.6|615.4|612.6|615.63|612.83|615.4|612.6|0
1654055650000|2022-06-01 03:54:10|615.86|613.06|615.86|613.06|615.86|613.06|615.86|613.06|0
1654055670000|2022-06-01 03:54:30|615.63|612.83|615.63|612.83|615.63|612.83|615.63|612.83|0
1654055720000|2022-06-01 03:55:20|615.4|612.6|615.63|612.83|615.63|612.83|615.4|612.6|0
1654055790000|2022-06-01 03:56:30|615.86|613.06|615.86|613.06|615.86|613.06|615.63|612.83|0
1654055800000|2022-06-01 03:56:40|615.63|612.83|615.63|612.83|615.63|612.83|615.63|612.83|0
1654055820000|2022-06-01 03:57:00|615.86|613.06|615.86|613.06|615.86|613.06|615.86|613.06|0
1654055830000|2022-06-01 03:57:10|615.63|612.83|615.63|612.83|615.63|612.83|615.63|612.83|0
1654055890000|2022-06-01 03:58:10|615.4|612.6|615.63|612.83|615.63|612.83|615.4|612.6|0
1654055900000|2022-06-01 03:58:20|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1654055910000|2022-06-01 03:58:30|615.63|612.83|615.63|612.83|615.63|612.83|615.63|612.83|0
1654055940000|2022-06-01 03:59:00|615.86|613.06|615.63|612.83|615.86|613.06|615.63|612.83|0
1654056000000|2022-06-01 04:00:00|615.4|612.6|615.63|612.83|615.63|612.83|615.4|612.6|0
1654056030000|2022-06-01 04:00:30|615.52|612.72|615.4|612.6|615.63|612.83|615.4|612.6|0
1654056040000|2022-06-01 04:00:40|615.52|612.72|615.4|612.6|615.52|612.72|615.4|612.6|0
1654056070000|2022-06-01 04:01:10|615.29|612.49|615.17|612.37|615.29|612.49|615.17|612.37|0
1654056080000|2022-06-01 04:01:20|614.94|612.14|614.71|611.91|614.94|612.14|614.71|611.91|0
1654056090000|2022-06-01 04:01:30|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1654056120000|2022-06-01 04:02:00|614.71|611.91|614.47|611.67|614.71|611.91|614.47|611.67|0
1654056140000|2022-06-01 04:02:20|614.24|611.44|614.24|611.44|614.24|611.44|614.24|611.44|0
1654056150000|2022-06-01 04:02:30|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1654056170000|2022-06-01 04:02:50|614.24|611.44|614.24|611.44|614.24|611.44|614.24|611.44|0
1654056180000|2022-06-01 04:03:00|614.47|611.67|614.24|611.44|614.47|611.67|614.24|611.44|0
1654056190000|2022-06-01 04:03:10|614.47|611.67|614.71|611.91|614.71|611.91|614.47|611.67|0
1654056200000|2022-06-01 04:03:20|614.59|611.79|614.47|611.67|614.59|611.79|614.47|611.67|0
1654056210000|2022-06-01 04:03:30|614.71|611.91|614.7|611.9|614.71|611.91|614.7|611.9|0
1654056220000|2022-06-01 04:03:40|614.59|611.79|614.59|611.79|614.59|611.79|614.59|611.79|0
1654056230000|2022-06-01 04:03:50|614.7|611.9|614.47|611.67|614.7|611.9|614.47|611.67|0
1654056240000|2022-06-01 04:04:00|614.24|611.44|614.24|611.44|614.24|611.44|614.24|611.44|0
1654056250000|2022-06-01 04:04:10|614.36|611.56|614.24|611.44|614.36|611.56|614.24|611.44|0
1654056260000|2022-06-01 04:04:20|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1654056300000|2022-06-01 04:05:00|614.24|611.44|614.24|611.44|614.24|611.44|614.24|611.44|0
1654056320000|2022-06-01 04:05:20|614.47|611.67|614.24|611.44|614.47|611.67|614.24|611.44|0
1654056330000|2022-06-01 04:05:30|614.01|611.21|614.01|611.21|614.01|611.21|614.01|611.21|0
1654056340000|2022-06-01 04:05:40|613.78|610.98|614.01|611.21|614.01|611.21|613.78|610.98|0
1654056350000|2022-06-01 04:05:50|614.24|611.44|614.47|611.67|614.47|611.67|614.24|611.44|0
1654056360000|2022-06-01 04:06:00|614.7|611.9|614.94|612.14|614.94|612.14|614.7|611.9|0
1654056370000|2022-06-01 04:06:10|615.17|612.37|615.4|612.6|615.4|612.6|615.17|612.37|0
1654056380000|2022-06-01 04:06:20|615.63|612.83|615.75|612.95|615.86|613.06|615.63|612.83|0
1654056390000|2022-06-01 04:06:30|615.63|612.83|615.86|613.06|615.86|613.06|615.63|612.83|0
1654056400000|2022-06-01 04:06:40|616.09|613.29|616.55|613.75|616.55|613.75|616.09|613.29|0
1654056410000|2022-06-01 04:06:50|616.78|613.98|617.01|614.21|617.01|614.21|616.78|613.98|0
1654056420000|2022-06-01 04:07:00|617.13|614.33|617.01|614.21|617.13|614.33|617.01|614.21|0
1654056430000|2022-06-01 04:07:10|616.78|613.98|617.13|614.33|617.13|614.33|616.78|613.98|0
1654056440000|2022-06-01 04:07:20|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1654056450000|2022-06-01 04:07:30|617.47|614.67|617.24|614.44|617.47|614.67|617.24|614.44|0
1654056460000|2022-06-01 04:07:40|617.01|614.21|617.13|614.33|617.24|614.44|617.01|614.21|0
1654056470000|2022-06-01 04:07:50|617.24|614.44|617.24|614.44|617.24|614.44|617.01|614.21|0
1654056480000|2022-06-01 04:08:00|617.13|614.33|617.24|614.44|617.24|614.44|617.13|614.33|0
1654056500000|2022-06-01 04:08:20|617.47|614.67|617.7|614.9|617.7|614.9|617.47|614.67|0
1654056510000|2022-06-01 04:08:30|617.59|614.79|617.47|614.67|617.59|614.79|617.36|614.56|0
1654056520000|2022-06-01 04:08:40|617.7|614.9|618.17|615.37|618.17|615.37|617.7|614.9|0
1654056530000|2022-06-01 04:08:50|618.4|615.6|618.63|615.83|618.63|615.83|618.4|615.6|0
1654056540000|2022-06-01 04:09:00|619.09|616.29|619.55|616.75|619.55|616.75|619.09|616.29|0
1654056550000|2022-06-01 04:09:10|620.01|617.21|620.24|617.44|620.24|617.44|620.01|617.21|0
1654056560000|2022-06-01 04:09:20|620.01|617.21|620.24|617.44|620.24|617.44|620.01|617.21|0
1654056570000|2022-06-01 04:09:30|620.01|617.21|620.01|617.21|620.24|617.44|620.01|617.21|0
1654056580000|2022-06-01 04:09:40|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1654056590000|2022-06-01 04:09:50|621.17|618.37|620.94|618.14|621.17|618.37|620.94|618.14|0
1654056600000|2022-06-01 04:10:00|620.48|617.68|620.94|618.14|620.94|618.14|620.48|617.68|0
1654056610000|2022-06-01 04:10:10|621.4|618.6|620.94|618.14|621.4|618.6|620.94|618.14|0
1654056620000|2022-06-01 04:10:20|620.71|617.91|620.83|618.03|620.94|618.14|620.71|617.91|0
1654056630000|2022-06-01 04:10:30|620.71|617.91|620.71|617.91|620.94|618.14|620.71|617.91|0
1654056640000|2022-06-01 04:10:40|620.48|617.68|620.71|617.91|620.71|617.91|620.47|617.67|0
1654056650000|2022-06-01 04:10:50|620.94|618.14|622.09|619.29|622.09|619.29|620.94|618.14|0
1654056660000|2022-06-01 04:11:00|621.86|619.06|621.29|618.49|621.86|619.06|621.29|618.49|0
1654056670000|2022-06-01 04:11:10|621.17|618.37|621.17|618.37|621.29|618.49|621.17|618.37|0
1654056680000|2022-06-01 04:11:20|621.63|618.83|622.09|619.29|622.09|619.29|621.63|618.83|0
1654056690000|2022-06-01 04:11:30|622.32|619.52|622.32|619.52|622.56|619.76|622.32|619.52|0
1654056700000|2022-06-01 04:11:40|622.21|619.41|622.32|619.52|622.32|619.52|622.09|619.29|0
1654056710000|2022-06-01 04:11:50|622.09|619.29|622.09|619.29|622.32|619.52|622.09|619.29|0
1654056720000|2022-06-01 04:12:00|621.86|619.06|621.98|619.18|622.09|619.29|621.86|619.06|0
1654056730000|2022-06-01 04:12:10|622.09|619.29|621.86|619.06|622.09|619.29|621.86|619.06|0
1654056750000|2022-06-01 04:12:30|621.63|618.83|621.75|618.95|621.86|619.06|621.63|618.83|0
1654056760000|2022-06-01 04:12:40|621.63|618.83|621.63|618.83|621.75|618.95|621.63|618.83|0
1654056770000|2022-06-01 04:12:50|621.52|618.72|621.52|618.72|621.52|618.72|621.52|618.72|0
1654056780000|2022-06-01 04:13:00|621.4|618.6|621.4|618.6|621.4|618.6|621.29|618.49|0
1654056790000|2022-06-01 04:13:10|621.63|618.83|621.63|618.83|621.63|618.83|621.63|618.83|0
1654056800000|2022-06-01 04:13:20|621.52|618.72|621.29|618.49|621.52|618.72|621.29|618.49|0
1654056810000|2022-06-01 04:13:30|621.4|618.6|621.17|618.37|621.4|618.6|621.17|618.37|0
1654056830000|2022-06-01 04:13:50|621.4|618.6|621.4|618.6|621.4|618.6|621.4|618.6|0
1654056840000|2022-06-01 04:14:00|621.63|618.83|621.63|618.83|621.63|618.83|621.63|618.83|0
1654056850000|2022-06-01 04:14:10|621.4|618.6|621.17|618.37|621.4|618.6|621.17|618.37|0
1654056860000|2022-06-01 04:14:20|621.4|618.6|621.4|618.6|621.4|618.6|621.4|618.6|0
1654056890000|2022-06-01 04:14:50|621.17|618.37|621.29|618.49|621.29|618.49|621.17|618.37|0
1654056900000|2022-06-01 04:15:00|621.17|618.37|621.4|618.6|621.4|618.6|621.17|618.37|0
1654056910000|2022-06-01 04:15:10|621.17|618.37|621.4|618.6|621.4|618.6|621.17|618.37|0
1654056930000|2022-06-01 04:15:30|621.17|618.37|621.17|618.37|621.17|618.37|621.17|618.37|0
1654056940000|2022-06-01 04:15:40|621.4|618.6|621.63|618.83|621.63|618.83|621.4|618.6|0
1654056960000|2022-06-01 04:16:00|621.86|619.06|621.86|619.06|621.86|619.06|621.75|618.95|0
1654056970000|2022-06-01 04:16:10|621.75|618.95|621.86|619.06|621.86|619.06|621.75|618.95|0
1654056980000|2022-06-01 04:16:20|621.98|619.18|622.09|619.29|622.09|619.29|621.86|619.06|0
1654056990000|2022-06-01 04:16:30|622.21|619.41|621.63|618.83|622.32|619.52|621.63|618.83|0
1654057000000|2022-06-01 04:16:40|621.86|619.06|621.75|618.95|621.86|619.06|621.63|618.83|0
1654057010000|2022-06-01 04:16:50|621.63|618.83|621.4|618.6|621.75|618.95|621.4|618.6|0
1654057020000|2022-06-01 04:17:00|621.29|618.49|621.17|618.37|621.4|618.6|621.17|618.37|0
1654057040000|2022-06-01 04:17:20|621.29|618.49|621.17|618.37|621.4|618.6|621.17|618.37|0
1654057050000|2022-06-01 04:17:30|621.4|618.6|621.52|618.72|621.63|618.83|621.4|618.6|0
1654057060000|2022-06-01 04:17:40|621.63|618.83|621.86|619.06|621.86|619.06|621.63|618.83|0
1654057080000|2022-06-01 04:18:00|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1654057090000|2022-06-01 04:18:10|621.86|619.06|621.75|618.95|621.86|619.06|621.75|618.95|0
1654057100000|2022-06-01 04:18:20|621.86|619.06|621.52|618.72|621.86|619.06|621.52|618.72|0
1654057110000|2022-06-01 04:18:30|621.4|618.6|621.4|618.6|621.4|618.6|621.4|618.6|0
1654057130000|2022-06-01 04:18:50|621.29|618.49|621.4|618.6|621.4|618.6|621.29|618.49|0
1654057140000|2022-06-01 04:19:00|621.52|618.72|621.4|618.6|621.52|618.72|621.4|618.6|0
1654057150000|2022-06-01 04:19:10|621.29|618.49|621.17|618.37|621.4|618.6|621.17|618.37|0
1654057160000|2022-06-01 04:19:20|621.4|618.6|621.29|618.49|621.4|618.6|621.17|618.37|0
1654057170000|2022-06-01 04:19:30|621.4|618.6|621.4|618.6|621.4|618.6|621.4|618.6|0
1654057180000|2022-06-01 04:19:40|621.29|618.49|621.17|618.37|621.29|618.49|621.17|618.37|0
1654057200000|2022-06-01 04:20:00|621.29|618.49|621.4|618.6|621.4|618.6|621.29|618.49|0
1654057220000|2022-06-01 04:20:20|621.17|618.37|621.17|618.37|621.17|618.37|621.17|618.37|0
1654057230000|2022-06-01 04:20:30|621.4|618.6|621.17|618.37|621.4|618.6|621.17|618.37|0
1654057240000|2022-06-01 04:20:40|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1654057250000|2022-06-01 04:20:50|620.7|617.9|620.7|617.9|620.7|617.9|620.7|617.9|0
1654057260000|2022-06-01 04:21:00|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1654057270000|2022-06-01 04:21:10|620.7|617.9|620.47|617.67|620.7|617.9|620.47|617.67|0
1654057280000|2022-06-01 04:21:20|620.7|617.9|620.7|617.9|620.7|617.9|620.7|617.9|0
1654057320000|2022-06-01 04:22:00|620.47|617.67|620.24|617.44|620.47|617.67|620.24|617.44|0
1654057340000|2022-06-01 04:22:20|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1654057350000|2022-06-01 04:22:30|620.7|617.9|620.47|617.67|620.7|617.9|620.47|617.67|0
1654057370000|2022-06-01 04:22:50|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1654057390000|2022-06-01 04:23:10|620.01|617.21|620.24|617.44|620.24|617.44|620.01|617.21|0
1654057420000|2022-06-01 04:23:40|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1654057450000|2022-06-01 04:24:10|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1654057470000|2022-06-01 04:24:30|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1654057490000|2022-06-01 04:24:50|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1654057500000|2022-06-01 04:25:00|620.24|617.44|620.01|617.21|620.24|617.44|620.01|617.21|0
1654057510000|2022-06-01 04:25:10|620.24|617.44|620.01|617.21|620.24|617.44|619.9|617.1|0
1654057520000|2022-06-01 04:25:20|619.78|616.98|619.9|617.1|619.9|617.1|619.78|616.98|0
1654057530000|2022-06-01 04:25:30|619.78|616.98|620.36|617.56|620.36|617.56|619.78|616.98|0
1654057540000|2022-06-01 04:25:40|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1654057550000|2022-06-01 04:25:50|620.47|617.67|620.59|617.79|620.59|617.79|620.47|617.67|0
1654057560000|2022-06-01 04:26:00|620.7|617.9|620.24|617.44|620.7|617.9|620.24|617.44|0
1654057570000|2022-06-01 04:26:10|620.13|617.33|619.78|616.98|620.13|617.33|619.78|616.98|0
1654057580000|2022-06-01 04:26:20|619.9|617.1|619.78|616.98|620.01|617.21|619.78|616.98|0
1654057600000|2022-06-01 04:26:40|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1654057610000|2022-06-01 04:26:50|619.78|616.98|619.67|616.87|619.78|616.98|619.67|616.87|0
1654057620000|2022-06-01 04:27:00|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1654057630000|2022-06-01 04:27:10|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1654057650000|2022-06-01 04:27:30|619.32|616.52|619.55|616.75|619.55|616.75|619.32|616.52|0
1654057660000|2022-06-01 04:27:40|619.32|616.52|619.21|616.41|619.32|616.52|619.21|616.41|0
1654057670000|2022-06-01 04:27:50|619.09|616.29|619.32|616.52|619.32|616.52|619.09|616.29|0
1654057680000|2022-06-01 04:28:00|619.09|616.29|618.85|616.05|619.09|616.29|618.85|616.05|0
1654057690000|2022-06-01 04:28:10|619.09|616.29|618.85|616.05|619.09|616.29|618.85|616.05|0
1654057700000|2022-06-01 04:28:20|618.62|615.82|618.85|616.05|618.85|616.05|618.62|615.82|0
1654057710000|2022-06-01 04:28:30|618.62|615.82|618.85|616.05|618.85|616.05|618.62|615.82|0
1654057720000|2022-06-01 04:28:40|618.74|615.94|618.62|615.82|618.74|615.94|618.62|615.82|0
1654057730000|2022-06-01 04:28:50|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1654057740000|2022-06-01 04:29:00|618.62|615.82|618.62|615.82|618.62|615.82|618.62|615.82|0
1654057780000|2022-06-01 04:29:40|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1654057800000|2022-06-01 04:30:00|618.62|615.82|618.85|616.05|618.85|616.05|618.62|615.82|0
1654057820000|2022-06-01 04:30:20|618.62|615.82|618.85|616.05|618.85|616.05|618.62|615.82|0
1654057840000|2022-06-01 04:30:40|618.62|615.82|618.62|615.82|618.62|615.82|618.62|615.82|0
1654057850000|2022-06-01 04:30:50|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1654057900000|2022-06-01 04:31:40|618.97|616.17|618.97|616.17|619.08|616.28|618.97|616.17|0
1654057910000|2022-06-01 04:31:50|619.08|616.28|619.32|616.52|619.32|616.52|619.08|616.28|0
1654057920000|2022-06-01 04:32:00|619.08|616.28|619.32|616.52|619.32|616.52|619.08|616.28|0
1654057930000|2022-06-01 04:32:10|619.08|616.28|619.08|616.28|619.08|616.28|619.08|616.28|0
1654057940000|2022-06-01 04:32:20|618.85|616.05|618.97|616.17|619.08|616.28|618.85|616.05|0
1654057950000|2022-06-01 04:32:30|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1654057960000|2022-06-01 04:32:40|618.62|615.82|618.62|615.82|618.62|615.82|618.62|615.82|0
1654057980000|2022-06-01 04:33:00|618.85|616.05|618.97|616.17|618.97|616.17|618.85|616.05|0
1654057990000|2022-06-01 04:33:10|619.08|616.28|619.08|616.28|619.08|616.28|619.08|616.28|0
1654058000000|2022-06-01 04:33:20|619.32|616.52|619.32|616.52|619.32|616.52|619.32|616.52|0
1654058010000|2022-06-01 04:33:30|619.44|616.64|619.32|616.52|619.44|616.64|619.08|616.28|0
1654058020000|2022-06-01 04:33:40|619.08|616.28|619.08|616.28|619.32|616.52|619.08|616.28|0
1654058030000|2022-06-01 04:33:50|619.32|616.52|619.32|616.52|619.32|616.52|619.32|616.52|0
1654058040000|2022-06-01 04:34:00|619.08|616.28|619.08|616.28|619.08|616.28|619.08|616.28|0
1654058050000|2022-06-01 04:34:10|619.32|616.52|619.55|616.75|619.55|616.75|619.32|616.52|0
1654058060000|2022-06-01 04:34:20|619.32|616.52|619.55|616.75|619.55|616.75|619.32|616.52|0
1654058080000|2022-06-01 04:34:40|619.32|616.52|619.32|616.52|619.32|616.52|619.32|616.52|0
1654058090000|2022-06-01 04:34:50|619.44|616.64|619.55|616.75|619.55|616.75|619.32|616.52|0
1654058110000|2022-06-01 04:35:10|619.44|616.64|619.78|616.98|619.78|616.98|619.44|616.64|0
1654058120000|2022-06-01 04:35:20|619.9|617.1|620.01|617.21|620.01|617.21|619.78|616.98|0
1654058130000|2022-06-01 04:35:30|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1654058140000|2022-06-01 04:35:40|619.67|616.87|619.44|616.64|619.78|616.98|619.44|616.64|0
1654058150000|2022-06-01 04:35:50|619.08|616.28|619.08|616.28|619.08|616.28|619.08|616.28|0
1654058160000|2022-06-01 04:36:00|619.32|616.52|619.08|616.28|619.32|616.52|619.08|616.28|0
1654058170000|2022-06-01 04:36:10|618.97|616.17|618.85|616.05|619.08|616.28|618.85|616.05|0
1654058190000|2022-06-01 04:36:30|618.62|615.82|618.39|615.59|618.62|615.82|618.39|615.59|0
1654058200000|2022-06-01 04:36:40|618.16|615.36|618.16|615.36|618.16|615.36|617.93|615.13|0
1654058220000|2022-06-01 04:37:00|618.39|615.59|618.39|615.59|618.39|615.59|618.39|615.59|0
1654058240000|2022-06-01 04:37:20|618.51|615.71|618.39|615.59|618.51|615.71|618.39|615.59|0
1654058260000|2022-06-01 04:37:40|618.16|615.36|618.39|615.59|618.39|615.59|618.16|615.36|0
1654058270000|2022-06-01 04:37:50|618.16|615.36|618.39|615.59|618.39|615.59|618.16|615.36|0
1654058280000|2022-06-01 04:38:00|618.28|615.48|618.16|615.36|618.28|615.48|618.16|615.36|0
1654058290000|2022-06-01 04:38:10|617.93|615.13|618.16|615.36|618.16|615.36|617.93|615.13|0
1654058340000|2022-06-01 04:39:00|617.93|615.13|617.7|614.9|617.93|615.13|617.7|614.9|0
1654058350000|2022-06-01 04:39:10|617.47|614.67|617.47|614.67|617.47|614.67|617.47|614.67|0
1654058360000|2022-06-01 04:39:20|617.24|614.44|617.47|614.67|617.47|614.67|617.24|614.44|0
1654058380000|2022-06-01 04:39:40|617.7|614.9|617.36|614.56|617.7|614.9|617.36|614.56|0
1654058390000|2022-06-01 04:39:50|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1654058410000|2022-06-01 04:40:10|617.47|614.67|617.93|615.13|617.93|615.13|617.47|614.67|0
1654058450000|2022-06-01 04:40:50|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1654058460000|2022-06-01 04:41:00|617.82|615.02|618.16|615.36|618.16|615.36|617.82|615.02|0
1654058470000|2022-06-01 04:41:10|617.93|615.13|617.93|615.13|618.16|615.36|617.93|615.13|0
1654058480000|2022-06-01 04:41:20|618.16|615.36|618.16|615.36|618.16|615.36|618.05|615.25|0
1654058490000|2022-06-01 04:41:30|618.28|615.48|618.16|615.36|618.28|615.48|618.16|615.36|0
1654058520000|2022-06-01 04:42:00|617.93|615.13|617.47|614.67|617.93|615.13|617.47|614.67|0
1654058530000|2022-06-01 04:42:10|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1654058550000|2022-06-01 04:42:30|617.47|614.67|617.47|614.67|617.47|614.67|617.47|614.67|0
1654058580000|2022-06-01 04:43:00|617.93|615.13|617.7|614.9|617.93|615.13|617.7|614.9|0
1654058600000|2022-06-01 04:43:20|617.93|615.13|617.93|615.13|617.93|615.13|617.93|615.13|0
1654058610000|2022-06-01 04:43:30|618.16|615.36|618.39|615.59|618.39|615.59|618.16|615.36|0
1654058620000|2022-06-01 04:43:40|618.62|615.82|618.62|615.82|618.62|615.82|618.39|615.59|0
1654058630000|2022-06-01 04:43:50|618.51|615.71|618.39|615.59|618.51|615.71|618.39|615.59|0
1654058650000|2022-06-01 04:44:10|618.28|615.48|618.16|615.36|618.28|615.48|618.16|615.36|0
1654058680000|2022-06-01 04:44:40|617.93|615.13|617.93|615.13|617.93|615.13|617.93|615.13|0
1654058690000|2022-06-01 04:44:50|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1654058700000|2022-06-01 04:45:00|617.93|615.13|617.24|614.44|617.93|615.13|617.24|614.44|0
1654058710000|2022-06-01 04:45:10|617.47|614.67|617.24|614.44|617.47|614.67|617.24|614.44|0
1654058720000|2022-06-01 04:45:20|617.36|614.56|617.36|614.56|617.36|614.56|617.36|614.56|0
1654058730000|2022-06-01 04:45:30|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1654058750000|2022-06-01 04:45:50|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1654058760000|2022-06-01 04:46:00|617.12|614.32|617|614.2|617.12|614.32|617|614.2|0
1654058770000|2022-06-01 04:46:10|617.12|614.32|617.7|614.9|617.7|614.9|617.12|614.32|0
1654058810000|2022-06-01 04:46:50|617.59|614.79|617.59|614.79|617.7|614.9|617.47|614.67|0
1654058820000|2022-06-01 04:47:00|617.47|614.67|617.47|614.67|617.47|614.67|617.47|614.67|0
1654058830000|2022-06-01 04:47:10|617.59|614.79|617.93|615.13|617.93|615.13|617.59|614.79|0
1654058850000|2022-06-01 04:47:30|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1654058870000|2022-06-01 04:47:50|618.62|615.82|618.62|615.82|618.62|615.82|618.62|615.82|0
1654058880000|2022-06-01 04:48:00|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1654058890000|2022-06-01 04:48:10|618.62|615.82|618.62|615.82|618.85|616.05|618.62|615.82|0
1654058900000|2022-06-01 04:48:20|618.39|615.59|618.39|615.59|618.62|615.82|618.39|615.59|0
1654058910000|2022-06-01 04:48:30|618.51|615.71|618.62|615.82|618.62|615.82|618.51|615.71|0
1654058920000|2022-06-01 04:48:40|618.39|615.59|618.39|615.59|618.39|615.59|618.39|615.59|0
1654058930000|2022-06-01 04:48:50|618.62|615.82|618.62|615.82|618.62|615.82|618.62|615.82|0
1654058940000|2022-06-01 04:49:00|618.39|615.59|618.62|615.82|618.62|615.82|618.39|615.59|0
1654058950000|2022-06-01 04:49:10|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1654058960000|2022-06-01 04:49:20|618.39|615.59|618.39|615.59|618.39|615.59|618.39|615.59|0
1654058990000|2022-06-01 04:49:50|618.16|615.36|618.28|615.48|618.39|615.59|618.16|615.36|0
1654059000000|2022-06-01 04:50:00|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1654059020000|2022-06-01 04:50:20|618.62|615.82|618.62|615.82|618.62|615.82|618.62|615.82|0
1654059030000|2022-06-01 04:50:30|618.39|615.59|619.54|616.74|619.54|616.74|618.39|615.59|0
1654059040000|2022-06-01 04:50:40|619.43|616.63|619.08|616.28|619.54|616.74|619.08|616.28|0
1654059060000|2022-06-01 04:51:00|619.31|616.51|619.31|616.51|619.43|616.63|619.31|616.51|0
1654059070000|2022-06-01 04:51:10|619.54|616.74|619.31|616.51|619.54|616.74|619.31|616.51|0
1654059080000|2022-06-01 04:51:20|619.2|616.4|619.08|616.28|619.2|616.4|619.08|616.28|0
1654059090000|2022-06-01 04:51:30|619.31|616.51|619.2|616.4|619.31|616.51|619.08|616.28|0
1654059100000|2022-06-01 04:51:40|619.08|616.28|619.2|616.4|619.2|616.4|619.08|616.28|0
1654059110000|2022-06-01 04:51:50|619.08|616.28|618.97|616.17|619.08|616.28|618.97|616.17|0
1654059120000|2022-06-01 04:52:00|619.08|616.28|619.08|616.28|619.08|616.28|619.08|616.28|0
1654059130000|2022-06-01 04:52:10|618.85|616.05|618.85|616.05|618.85|616.05|618.62|615.82|0
1654059140000|2022-06-01 04:52:20|618.74|615.94|618.62|615.82|618.74|615.94|618.62|615.82|0
1654059170000|2022-06-01 04:52:50|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1654059180000|2022-06-01 04:53:00|619.08|616.28|618.62|615.82|619.08|616.28|618.62|615.82|0
1654059190000|2022-06-01 04:53:10|618.39|615.59|618.62|615.82|618.62|615.82|618.39|615.59|0
1654059200000|2022-06-01 04:53:20|618.39|615.59|618.39|615.59|618.39|615.59|618.39|615.59|0
1654059210000|2022-06-01 04:53:30|618.62|615.82|618.62|615.82|618.62|615.82|618.62|615.82|0
1654059220000|2022-06-01 04:53:40|618.39|615.59|618.39|615.59|618.39|615.59|618.39|615.59|0
1654059230000|2022-06-01 04:53:50|618.51|615.71|618.39|615.59|618.51|615.71|618.39|615.59|0
1654059270000|2022-06-01 04:54:30|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1654059280000|2022-06-01 04:54:40|618.39|615.59|618.39|615.59|618.39|615.59|618.39|615.59|0
1654059290000|2022-06-01 04:54:50|618.62|615.82|618.62|615.82|618.62|615.82|618.51|615.71|0
1654059300000|2022-06-01 04:55:00|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1654059310000|2022-06-01 04:55:10|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1654059330000|2022-06-01 04:55:30|617.69|614.89|616.77|613.97|617.69|614.89|616.77|613.97|0
1654059340000|2022-06-01 04:55:40|617|614.2|617|614.2|617|614.2|617|614.2|0
1654059350000|2022-06-01 04:55:50|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1654059360000|2022-06-01 04:56:00|617|614.2|616.77|613.97|617|614.2|616.77|613.97|0
1654059370000|2022-06-01 04:56:10|617|614.2|616.77|613.97|617|614.2|616.77|613.97|0
1654059390000|2022-06-01 04:56:30|616.54|613.74|616.08|613.28|616.54|613.74|615.62|612.82|0
1654059400000|2022-06-01 04:56:40|616.31|613.51|616.54|613.74|616.66|613.86|616.31|613.51|0
1654059430000|2022-06-01 04:57:10|616.31|613.51|616.54|613.74|616.54|613.74|616.31|613.51|0
1654059440000|2022-06-01 04:57:20|616.66|613.86|616.31|613.51|616.77|613.97|616.31|613.51|0
1654059450000|2022-06-01 04:57:30|616.08|613.28|616.08|613.28|616.08|613.28|616.08|613.28|0
1654059460000|2022-06-01 04:57:40|616.31|613.51|616.08|613.28|616.31|613.51|616.08|613.28|0
1654059470000|2022-06-01 04:57:50|615.85|613.05|616.08|613.28|616.08|613.28|615.85|613.05|0
1654059480000|2022-06-01 04:58:00|616.31|613.51|615.62|612.82|616.31|613.51|615.62|612.82|0
1654059490000|2022-06-01 04:58:10|615.16|612.36|615.16|612.36|615.39|612.59|615.16|612.36|0
1654059500000|2022-06-01 04:58:20|615.28|612.48|615.16|612.36|615.28|612.48|615.16|612.36|0
1654059520000|2022-06-01 04:58:40|615.05|612.25|615.62|612.82|615.62|612.82|615.05|612.25|0
1654059530000|2022-06-01 04:58:50|615.28|612.48|615.74|612.94|615.74|612.94|615.28|612.48|0
1654059540000|2022-06-01 04:59:00|615.85|613.05|615.62|612.82|615.85|613.05|615.62|612.82|0
1654059550000|2022-06-01 04:59:10|615.39|612.59|614.93|612.13|615.39|612.59|614.93|612.13|0
1654059560000|2022-06-01 04:59:20|615.16|612.36|615.16|612.36|615.16|612.36|615.16|612.36|0
1654059580000|2022-06-01 04:59:40|615.39|612.59|614.93|612.13|615.39|612.59|614.69|611.89|0
1654059600000|2022-06-01 05:00:00|614.46|611.66|614.93|612.13|614.93|612.13|614.46|611.66|0
1654059610000|2022-06-01 05:00:10|614.46|611.66|614.23|611.43|614.46|611.66|614.23|611.43|0
1654059620000|2022-06-01 05:00:20|613.54|610.74|614.46|611.66|614.69|611.89|613.54|610.74|0
1654059630000|2022-06-01 05:00:30|614.23|611.43|614.23|611.43|614.46|611.66|614.23|611.43|0
1654059640000|2022-06-01 05:00:40|614|611.2|614.23|611.43|614.23|611.43|614|611.2|0
1654059650000|2022-06-01 05:00:50|614.46|611.66|614.46|611.66|614.46|611.66|614.46|611.66|0
1654059660000|2022-06-01 05:01:00|614.35|611.55|614.69|611.89|614.69|611.89|614.35|611.55|0
1654059670000|2022-06-01 05:01:10|614.46|611.66|614.69|611.89|614.69|611.89|614.46|611.66|0
1654059680000|2022-06-01 05:01:20|614.46|611.66|614.69|611.89|614.69|611.89|614.46|611.66|0
1654059690000|2022-06-01 05:01:30|614.93|612.13|614.93|612.13|615.16|612.36|614.93|612.13|0
1654059700000|2022-06-01 05:01:40|615.39|612.59|615.16|612.36|615.39|612.59|615.16|612.36|0
1654059710000|2022-06-01 05:01:50|615.39|612.59|615.62|612.82|615.62|612.82|615.39|612.59|0
1654059720000|2022-06-01 05:02:00|615.85|613.05|615.85|613.05|615.85|613.05|615.85|613.05|0
1654059730000|2022-06-01 05:02:10|615.62|612.82|615.62|612.82|615.62|612.82|615.62|612.82|0
1654059740000|2022-06-01 05:02:20|615.85|613.05|615.62|612.82|615.85|613.05|615.62|612.82|0
1654059750000|2022-06-01 05:02:30|614.92|612.12|615.04|612.24|615.04|612.24|614.92|612.12|0
1654059760000|2022-06-01 05:02:40|614.92|612.12|614.69|611.89|614.92|612.12|614.69|611.89|0
1654059780000|2022-06-01 05:03:00|614.46|611.66|614.58|611.78|614.58|611.78|614.46|611.66|0
1654059790000|2022-06-01 05:03:10|614.46|611.66|614.23|611.43|614.46|611.66|614.23|611.43|0
1654059800000|2022-06-01 05:03:20|614.35|611.55|614.46|611.66|614.46|611.66|614.35|611.55|0
1654059810000|2022-06-01 05:03:30|614.69|611.89|614.69|611.89|614.69|611.89|614.69|611.89|0
1654059820000|2022-06-01 05:03:40|614.92|612.12|615.16|612.36|615.16|612.36|614.81|612.01|0
1654059830000|2022-06-01 05:03:50|614.92|612.12|614.69|611.89|614.92|612.12|614.69|611.89|0
1654059840000|2022-06-01 05:04:00|614.46|611.66|614.46|611.66|614.69|611.89|614.46|611.66|0
1654059850000|2022-06-01 05:04:10|614.12|611.32|614.23|611.43|614.23|611.43|614.12|611.32|0
1654059860000|2022-06-01 05:04:20|614.46|611.66|614.46|611.66|614.46|611.66|614.46|611.66|0
1654059870000|2022-06-01 05:04:30|614.69|611.89|614.23|611.43|614.69|611.89|614.23|611.43|0
1654059880000|2022-06-01 05:04:40|614|611.2|614.23|611.43|614.23|611.43|614|611.2|0
1654059890000|2022-06-01 05:04:50|614.46|611.66|614.23|611.43|614.46|611.66|614.23|611.43|0
1654059900000|2022-06-01 05:05:00|614|611.2|614|611.2|614|611.2|613.54|610.74|0
1654059910000|2022-06-01 05:05:10|613.89|611.09|613.08|610.28|613.89|611.09|613.08|610.28|0
1654059920000|2022-06-01 05:05:20|613.54|610.74|613.31|610.51|613.54|610.74|613.31|610.51|0
1654059930000|2022-06-01 05:05:30|613.54|610.74|613.31|610.51|613.77|610.97|613.31|610.51|0
1654059940000|2022-06-01 05:05:40|612.62|609.82|611.59|608.79|612.62|609.82|611.59|608.79|0
1654059950000|2022-06-01 05:05:50|611.7|608.9|611.82|609.02|611.82|609.02|611.24|608.44|0
1654059960000|2022-06-01 05:06:00|611.93|609.13|611.7|608.9|611.93|609.13|611.7|608.9|0
1654059970000|2022-06-01 05:06:10|611.82|609.02|611.47|608.67|611.82|609.02|611.47|608.67|0
1654059980000|2022-06-01 05:06:20|611.59|608.79|611.24|608.44|611.59|608.79|611.24|608.44|0
1654059990000|2022-06-01 05:06:30|611.47|608.67|611.47|608.67|611.47|608.67|611.47|608.67|0
1654060000000|2022-06-01 05:06:40|611.7|608.9|611.47|608.67|611.7|608.9|611.24|608.44|0
1654060010000|2022-06-01 05:06:50|611.24|608.44|611.47|608.67|611.47|608.67|611.24|608.44|0
1654060020000|2022-06-01 05:07:00|611.24|608.44|611.24|608.44|611.24|608.44|611.24|608.44|0
1654060030000|2022-06-01 05:07:10|611.36|608.56|611.47|608.67|611.47|608.67|611.36|608.56|0
1654060040000|2022-06-01 05:07:20|611.59|608.79|612.62|609.82|612.62|609.82|611.59|608.79|0
1654060050000|2022-06-01 05:07:30|612.85|610.05|612.85|610.05|612.85|610.05|612.51|609.71|0
1654060060000|2022-06-01 05:07:40|612.74|609.94|612.85|610.05|612.85|610.05|612.74|609.94|0
1654060080000|2022-06-01 05:08:00|612.62|609.82|612.62|609.82|612.62|609.82|612.62|609.82|0
1654060090000|2022-06-01 05:08:10|612.85|610.05|612.85|610.05|612.85|610.05|612.85|610.05|0
1654060110000|2022-06-01 05:08:30|613.43|610.63|613.77|610.97|613.77|610.97|613.43|610.63|0
1654060120000|2022-06-01 05:08:40|613.54|610.74|613.54|610.74|613.54|610.74|613.54|610.74|0
1654060130000|2022-06-01 05:08:50|613.31|610.51|613.08|610.28|613.43|610.63|613.08|610.28|0
1654060140000|2022-06-01 05:09:00|612.85|610.05|612.85|610.05|612.97|610.17|612.85|610.05|0
1654060150000|2022-06-01 05:09:10|612.97|610.17|612.85|610.05|612.97|610.17|612.85|610.05|0
1654060160000|2022-06-01 05:09:20|612.74|609.94|613.31|610.51|613.31|610.51|612.74|609.94|0
1654060170000|2022-06-01 05:09:30|613.54|610.74|613.31|610.51|613.54|610.74|613.31|610.51|0
1654060180000|2022-06-01 05:09:40|613.43|610.63|613.31|610.51|613.54|610.74|613.31|610.51|0
1654060190000|2022-06-01 05:09:50|613.43|610.63|613.31|610.51|613.43|610.63|613.31|610.51|0
1654060200000|2022-06-01 05:10:00|613.54|610.74|613.08|610.28|613.54|610.74|613.08|610.28|0
1654060210000|2022-06-01 05:10:10|613.31|610.51|613.08|610.28|613.31|610.51|613.08|610.28|0
1654060220000|2022-06-01 05:10:20|613.2|610.4|613.2|610.4|613.2|610.4|613.2|610.4|0
1654060230000|2022-06-01 05:10:30|613.31|610.51|613.31|610.51|613.54|610.74|613.31|610.51|0
1654060250000|2022-06-01 05:10:50|613.54|610.74|613.54|610.74|613.54|610.74|613.54|610.74|0
1654060260000|2022-06-01 05:11:00|613.66|610.86|613.77|610.97|613.77|610.97|613.66|610.86|0
1654060270000|2022-06-01 05:11:10|614|611.2|614|611.2|614.23|611.43|614|611.2|0
1654060280000|2022-06-01 05:11:20|614.23|611.43|614.23|611.43|614.23|611.43|614.23|611.43|0
1654060290000|2022-06-01 05:11:30|614|611.2|614.23|611.43|614.23|611.43|614|611.2|0
1654060300000|2022-06-01 05:11:40|614.12|611.32|614.23|611.43|614.23|611.43|614.12|611.32|0
1654060330000|2022-06-01 05:12:10|614|611.2|613.89|611.09|614.23|611.43|613.89|611.09|0
1654060340000|2022-06-01 05:12:20|613.77|610.97|613.77|610.97|613.77|610.97|613.77|610.97|0
1654060350000|2022-06-01 05:12:30|614|611.2|614.23|611.43|614.23|611.43|614|611.2|0
1654060360000|2022-06-01 05:12:40|614.69|611.89|614.69|611.89|614.69|611.89|614.69|611.89|0
1654060380000|2022-06-01 05:13:00|614.46|611.66|614.46|611.66|614.46|611.66|614.46|611.66|0
1654060390000|2022-06-01 05:13:10|614.58|611.78|614.69|611.89|614.69|611.89|614.58|611.78|0
1654060400000|2022-06-01 05:13:20|614.46|611.66|614.23|611.43|614.46|611.66|614.23|611.43|0
1654060410000|2022-06-01 05:13:30|614.35|611.55|614.58|611.78|614.69|611.89|614.23|611.43|0
1654060420000|2022-06-01 05:13:40|614.69|611.89|615.15|612.35|615.15|612.35|614.69|611.89|0
1654060430000|2022-06-01 05:13:50|615.61|612.81|614.92|612.12|615.61|612.81|614.92|612.12|0
1654060440000|2022-06-01 05:14:00|614.69|611.89|614.69|611.89|614.69|611.89|614.69|611.89|0
1654060450000|2022-06-01 05:14:10|614.92|612.12|614.92|612.12|615.15|612.35|614.92|612.12|0
1654060460000|2022-06-01 05:14:20|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1654060470000|2022-06-01 05:14:30|615.38|612.58|615.38|612.58|615.38|612.58|615.15|612.35|0
1654060480000|2022-06-01 05:14:40|615.5|612.7|615.38|612.58|615.5|612.7|615.38|612.58|0
1654060490000|2022-06-01 05:14:50|615.61|612.81|615.38|612.58|615.61|612.81|615.15|612.35|0
1654060500000|2022-06-01 05:15:00|615.27|612.47|615.15|612.35|615.38|612.58|615.15|612.35|0
1654060510000|2022-06-01 05:15:10|614.92|612.12|615.38|612.58|615.38|612.58|614.92|612.12|0
1654060520000|2022-06-01 05:15:20|615.27|612.47|615.38|612.58|615.38|612.58|615.27|612.47|0
1654060550000|2022-06-01 05:15:50|615.15|612.35|614.92|612.12|615.15|612.35|614.92|612.12|0
1654060560000|2022-06-01 05:16:00|614.69|611.89|614.92|612.12|614.92|612.12|614.69|611.89|0
1654060570000|2022-06-01 05:16:10|614.69|611.89|614.46|611.66|614.69|611.89|614.46|611.66|0
1654060580000|2022-06-01 05:16:20|614.69|611.89|614.69|611.89|614.69|611.89|614.69|611.89|0
1654060590000|2022-06-01 05:16:30|614.46|611.66|614.46|611.66|614.46|611.66|614.46|611.66|0
1654060600000|2022-06-01 05:16:40|614.69|611.89|614.69|611.89|614.69|611.89|614.69|611.89|0
1654060610000|2022-06-01 05:16:50|614.58|611.78|615.15|612.35|615.15|612.35|614.58|611.78|0
1654060620000|2022-06-01 05:17:00|615.61|612.81|615.61|612.81|615.61|612.81|615.5|612.7|0
1654060630000|2022-06-01 05:17:10|615.38|612.58|615.61|612.81|615.61|612.81|615.38|612.58|0
1654060640000|2022-06-01 05:17:20|615.84|613.04|615.84|613.04|615.84|613.04|615.84|613.04|0
1654060650000|2022-06-01 05:17:30|615.61|612.81|615.61|612.81|615.61|612.81|615.61|612.81|0
1654060660000|2022-06-01 05:17:40|615.5|612.7|615.38|612.58|615.5|612.7|615.38|612.58|0
1654060680000|2022-06-01 05:18:00|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1654060690000|2022-06-01 05:18:10|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1654060700000|2022-06-01 05:18:20|615.61|612.81|615.61|612.81|615.61|612.81|615.61|612.81|0
1654060710000|2022-06-01 05:18:30|615.84|613.04|615.84|613.04|615.84|613.04|615.84|613.04|0
1654060730000|2022-06-01 05:18:50|616.08|613.28|616.54|613.74|616.54|613.74|616.08|613.28|0
1654060740000|2022-06-01 05:19:00|616.43|613.63|616.2|613.4|616.43|613.63|616.2|613.4|0
1654060750000|2022-06-01 05:19:10|616.31|613.51|617|614.2|617|614.2|616.31|613.51|0
1654060760000|2022-06-01 05:19:20|616.77|613.97|616.54|613.74|616.77|613.97|616.54|613.74|0
1654060770000|2022-06-01 05:19:30|616.66|613.86|616.54|613.74|616.66|613.86|616.54|613.74|0
1654060780000|2022-06-01 05:19:40|616.66|613.86|617|614.2|617|614.2|616.66|613.86|0
1654060790000|2022-06-01 05:19:50|617.92|615.12|617.46|614.66|617.92|615.12|617.23|614.43|0
1654060800000|2022-06-01 05:20:00|617.35|614.55|617.23|614.43|617.35|614.55|617.23|614.43|0
1654060810000|2022-06-01 05:20:10|617.35|614.55|617.23|614.43|617.46|614.66|617.23|614.43|0
1654060820000|2022-06-01 05:20:20|617.46|614.66|617.23|614.43|617.46|614.66|617.23|614.43|0
1654060830000|2022-06-01 05:20:30|617.35|614.55|617.23|614.43|617.35|614.55|617.23|614.43|0
1654060840000|2022-06-01 05:20:40|617.35|614.55|617.23|614.43|617.35|614.55|617.23|614.43|0
1654060850000|2022-06-01 05:20:50|617.46|614.66|617.46|614.66|617.46|614.66|617.46|614.66|0
1654060860000|2022-06-01 05:21:00|617.23|614.43|617.46|614.66|617.46|614.66|617.23|614.43|0
1654060880000|2022-06-01 05:21:20|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1654060890000|2022-06-01 05:21:30|617.92|615.12|617.92|615.12|618.04|615.24|617.92|615.12|0
1654060900000|2022-06-01 05:21:40|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1654060910000|2022-06-01 05:21:50|617.92|615.12|617.92|615.12|618.04|615.24|617.92|615.12|0
1654060920000|2022-06-01 05:22:00|618.15|615.35|618.27|615.47|618.27|615.47|618.15|615.35|0
1654060930000|2022-06-01 05:22:10|618.61|615.81|618.38|615.58|618.61|615.81|618.38|615.58|0
1654060940000|2022-06-01 05:22:20|618.15|615.35|618.38|615.58|618.38|615.58|618.15|615.35|0
1654060950000|2022-06-01 05:22:30|618.61|615.81|618.38|615.58|618.61|615.81|618.38|615.58|0
1654060960000|2022-06-01 05:22:40|618.15|615.35|618.15|615.35|618.38|615.58|618.15|615.35|0
1654060970000|2022-06-01 05:22:50|618.61|615.81|618.84|616.04|618.84|616.04|618.61|615.81|0
1654060980000|2022-06-01 05:23:00|618.73|615.93|618.84|616.04|618.84|616.04|618.73|615.93|0
1654060990000|2022-06-01 05:23:10|618.61|615.81|618.61|615.81|618.61|615.81|618.61|615.81|0
1654061010000|2022-06-01 05:23:30|618.38|615.58|618.15|615.35|618.5|615.7|618.15|615.35|0
1654061020000|2022-06-01 05:23:40|618.61|615.81|618.61|615.81|618.61|615.81|618.61|615.81|0
1654061030000|2022-06-01 05:23:50|618.84|616.04|619.54|616.74|619.54|616.74|618.84|616.04|0
1654061050000|2022-06-01 05:24:10|619.77|616.97|620|617.2|620.23|617.43|619.77|616.97|0
1654061060000|2022-06-01 05:24:20|620.12|617.32|619.77|616.97|620.23|617.43|619.77|616.97|0
1654061070000|2022-06-01 05:24:30|620|617.2|620|617.2|620.23|617.43|620|617.2|0
1654061080000|2022-06-01 05:24:40|619.89|617.09|620|617.2|620|617.2|619.89|617.09|0
1654061090000|2022-06-01 05:24:50|619.77|616.97|619.77|616.97|619.77|616.97|619.77|616.97|0
1654061100000|2022-06-01 05:25:00|619.54|616.74|619.31|616.51|619.54|616.74|619.31|616.51|0
1654061110000|2022-06-01 05:25:10|619.08|616.28|619.54|616.74|619.54|616.74|619.08|616.28|0
1654061120000|2022-06-01 05:25:20|619.31|616.51|619.08|616.28|619.31|616.51|619.08|616.28|0
1654061130000|2022-06-01 05:25:30|619.31|616.51|619.31|616.51|619.31|616.51|619.08|616.28|0
1654061150000|2022-06-01 05:25:50|619.08|616.28|619.08|616.28|619.08|616.28|619.08|616.28|0
1654061160000|2022-06-01 05:26:00|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1654061170000|2022-06-01 05:26:10|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1654061180000|2022-06-01 05:26:20|619.54|616.74|619.77|616.97|619.77|616.97|619.54|616.74|0
1654061190000|2022-06-01 05:26:30|619.89|617.09|620|617.2|620|617.2|619.89|617.09|0
1654061200000|2022-06-01 05:26:40|620.23|617.43|620.46|617.66|620.46|617.66|620.23|617.43|0
1654061210000|2022-06-01 05:26:50|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1654061220000|2022-06-01 05:27:00|620.35|617.55|620.35|617.55|620.46|617.66|620.35|617.55|0
1654061230000|2022-06-01 05:27:10|620.46|617.66|620.23|617.43|620.46|617.66|620.23|617.43|0
1654061240000|2022-06-01 05:27:20|620|617.2|619.77|616.97|620|617.2|619.77|616.97|0
1654061250000|2022-06-01 05:27:30|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1654061260000|2022-06-01 05:27:40|619.54|616.74|619.31|616.51|619.54|616.74|619.31|616.51|0
1654061270000|2022-06-01 05:27:50|619.07|616.27|619.07|616.27|619.07|616.27|618.84|616.04|0
1654061280000|2022-06-01 05:28:00|618.96|616.16|618.84|616.04|618.96|616.16|618.84|616.04|0
1654061300000|2022-06-01 05:28:20|619.07|616.27|619.07|616.27|619.07|616.27|619.07|616.27|0
1654061310000|2022-06-01 05:28:30|618.84|616.04|618.84|616.04|618.84|616.04|618.84|616.04|0
1654061320000|2022-06-01 05:28:40|619.07|616.27|619.07|616.27|619.07|616.27|619.07|616.27|0
1654061330000|2022-06-01 05:28:50|619.19|616.39|619.31|616.51|619.31|616.51|619.19|616.39|0
1654061340000|2022-06-01 05:29:00|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1654061350000|2022-06-01 05:29:10|619.54|616.74|619.54|616.74|619.66|616.86|619.54|616.74|0
1654061360000|2022-06-01 05:29:20|619.31|616.51|619.66|616.86|619.66|616.86|619.31|616.51|0
1654061370000|2022-06-01 05:29:30|619.54|616.74|619.31|616.51|619.54|616.74|619.31|616.51|0
1654061380000|2022-06-01 05:29:40|619.07|616.27|619.54|616.74|619.54|616.74|619.07|616.27|0
1654061390000|2022-06-01 05:29:50|619.31|616.51|620|617.2|620|617.2|619.31|616.51|0
1654061400000|2022-06-01 05:30:00|620.35|617.55|620.69|617.89|620.69|617.89|620.35|617.55|0
1654061410000|2022-06-01 05:30:10|620.58|617.78|620.69|617.89|620.69|617.89|620.46|617.66|0
1654061420000|2022-06-01 05:30:20|620.46|617.66|621.15|618.35|621.15|618.35|620.46|617.66|0
1654061430000|2022-06-01 05:30:30|621.85|619.05|621.62|618.82|621.85|619.05|621.62|618.82|0
1654061440000|2022-06-01 05:30:40|621.39|618.59|621.15|618.35|621.39|618.59|621.15|618.35|0
1654061450000|2022-06-01 05:30:50|620.92|618.12|621.15|618.35|621.39|618.59|620.92|618.12|0
1654061460000|2022-06-01 05:31:00|621.62|618.82|622.08|619.28|622.08|619.28|621.62|618.82|0
1654061470000|2022-06-01 05:31:10|622.31|619.51|622.54|619.74|622.77|619.97|622.31|619.51|0
1654061480000|2022-06-01 05:31:20|622.31|619.51|622.31|619.51|622.31|619.51|622.2|619.4|0
1654061490000|2022-06-01 05:31:30|622.54|619.74|623|620.2|623|620.2|622.54|619.74|0
1654061500000|2022-06-01 05:31:40|622.77|619.97|622.54|619.74|622.77|619.97|622.54|619.74|0
1654061510000|2022-06-01 05:31:50|622.66|619.86|623.47|620.67|623.47|620.67|622.66|619.86|0
1654061520000|2022-06-01 05:32:00|623.24|620.44|623.93|621.13|623.93|621.13|623.24|620.44|0
1654061530000|2022-06-01 05:32:10|623.7|620.9|623|620.2|623.7|620.9|623|620.2|0
1654061540000|2022-06-01 05:32:20|622.77|619.97|623.47|620.67|623.47|620.67|622.77|619.97|0
1654061550000|2022-06-01 05:32:30|623.93|621.13|624.39|621.59|624.39|621.59|623.93|621.13|0
1654061560000|2022-06-01 05:32:40|624.86|622.06|624.28|621.48|624.86|622.06|624.28|621.48|0
1654061570000|2022-06-01 05:32:50|624.39|621.59|624.28|621.48|624.39|621.59|623.93|621.13|0
1654061580000|2022-06-01 05:33:00|624.63|621.83|625.55|622.75|625.55|622.75|624.51|621.71|0
1654061590000|2022-06-01 05:33:10|625.9|623.1|625.78|622.98|626.01|623.21|625.55|622.75|0
1654061600000|2022-06-01 05:33:20|625.55|622.75|626.01|623.21|626.01|623.21|625.55|622.75|0
1654061610000|2022-06-01 05:33:30|626.6|623.8|626.25|623.45|626.71|623.91|626.25|623.45|0
1654061620000|2022-06-01 05:33:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1654061630000|2022-06-01 05:33:50|626.25|623.45|626.01|623.21|626.25|623.45|626.01|623.21|0
1654061640000|2022-06-01 05:34:00|625.55|622.75|627.17|624.37|627.17|624.37|625.55|622.75|0
1654061650000|2022-06-01 05:34:10|626.94|624.14|626.94|624.14|626.94|624.14|626.71|623.91|0
1654061660000|2022-06-01 05:34:20|626.71|623.91|626.71|623.91|626.94|624.14|626.71|623.91|0
1654061670000|2022-06-01 05:34:30|626.6|623.8|626.71|623.91|626.71|623.91|626.48|623.68|0
1654061680000|2022-06-01 05:34:40|626.94|624.14|626.94|624.14|626.94|624.14|626.71|623.91|0
1654061690000|2022-06-01 05:34:50|627.17|624.37|627.41|624.61|627.41|624.61|627.17|624.37|0
1654061700000|2022-06-01 05:35:00|627.29|624.49|626.94|624.14|627.29|624.49|626.94|624.14|0
1654061710000|2022-06-01 05:35:10|626.71|623.91|626.71|623.91|626.71|623.91|626.48|623.68|0
1654061720000|2022-06-01 05:35:20|626.48|623.68|625.78|622.98|626.48|623.68|625.78|622.98|0
1654061730000|2022-06-01 05:35:30|625.55|622.75|626.25|623.45|626.48|623.68|625.55|622.75|0
1654061740000|2022-06-01 05:35:40|626.48|623.68|626.25|623.45|626.48|623.68|626.25|623.45|0
1654061750000|2022-06-01 05:35:50|626.01|623.21|625.78|622.98|626.01|623.21|625.78|622.98|0
1654061760000|2022-06-01 05:36:00|625.55|622.75|625.32|622.52|626.01|623.21|625.32|622.52|0
1654061770000|2022-06-01 05:36:10|625.09|622.29|625.32|622.52|625.55|622.75|625.09|622.29|0
1654061780000|2022-06-01 05:36:20|625.55|622.75|625.55|622.75|625.55|622.75|625.32|622.52|0
1654061790000|2022-06-01 05:36:30|625.44|622.64|625.78|622.98|625.78|622.98|625.44|622.64|0
1654061800000|2022-06-01 05:36:40|626.01|623.21|626.71|623.91|626.71|623.91|626.01|623.21|0
1654061810000|2022-06-01 05:36:50|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1654061820000|2022-06-01 05:37:00|626.71|623.91|626.71|623.91|626.71|623.91|626.71|623.91|0
1654061830000|2022-06-01 05:37:10|626.48|623.68|626.01|623.21|626.48|623.68|626.01|623.21|0
1654061840000|2022-06-01 05:37:20|625.78|622.98|625.44|622.64|625.78|622.98|625.44|622.64|0
1654061850000|2022-06-01 05:37:30|625.32|622.52|625.32|622.52|625.44|622.64|625.32|622.52|0
1654061860000|2022-06-01 05:37:40|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1654061870000|2022-06-01 05:37:50|625.32|622.52|625.78|622.98|625.78|622.98|625.32|622.52|0
1654061880000|2022-06-01 05:38:00|625.67|622.87|625.44|622.64|625.67|622.87|625.44|622.64|0
1654061890000|2022-06-01 05:38:10|625.55|622.75|625.78|622.98|625.78|622.98|625.55|622.75|0
1654061900000|2022-06-01 05:38:20|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1654061910000|2022-06-01 05:38:30|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1654061920000|2022-06-01 05:38:40|626.01|623.21|625.78|622.98|626.01|623.21|625.78|622.98|0
1654061930000|2022-06-01 05:38:50|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1654061940000|2022-06-01 05:39:00|625.44|622.64|625.32|622.52|625.44|622.64|625.32|622.52|0
1654061950000|2022-06-01 05:39:10|625.21|622.41|625.09|622.29|625.21|622.41|624.98|622.18|0
1654061960000|2022-06-01 05:39:20|624.98|622.18|625.09|622.29|625.21|622.41|624.98|622.18|0
1654061970000|2022-06-01 05:39:30|625.21|622.41|625.44|622.64|625.44|622.64|625.21|622.41|0
1654061980000|2022-06-01 05:39:40|625.78|622.98|625.67|622.87|625.78|622.98|625.55|622.75|0
1654061990000|2022-06-01 05:39:50|625.78|622.98|625.78|622.98|625.78|622.98|625.67|622.87|0
1654062000000|2022-06-01 05:40:00|625.55|622.75|625.32|622.52|625.55|622.75|625.32|622.52|0
1654062010000|2022-06-01 05:40:10|625.09|622.29|624.62|621.82|625.09|622.29|624.62|621.82|0
1654062020000|2022-06-01 05:40:20|624.86|622.06|624.86|622.06|624.86|622.06|624.74|621.94|0
1654062030000|2022-06-01 05:40:30|624.62|621.82|624.62|621.82|624.62|621.82|624.39|621.59|0
1654062040000|2022-06-01 05:40:40|624.16|621.36|624.16|621.36|624.28|621.48|624.16|621.36|0
1654062050000|2022-06-01 05:40:50|624.39|621.59|624.39|621.59|624.39|621.59|624.39|621.59|0
1654062060000|2022-06-01 05:41:00|624.62|621.82|624.39|621.59|624.62|621.82|624.39|621.59|0
1654062070000|2022-06-01 05:41:10|624.51|621.71|624.62|621.82|624.62|621.82|624.51|621.71|0
1654062080000|2022-06-01 05:41:20|624.51|621.71|624.62|621.82|624.62|621.82|624.39|621.59|0
1654062090000|2022-06-01 05:41:30|624.39|621.59|624.62|621.82|624.62|621.82|624.39|621.59|0
1654062100000|2022-06-01 05:41:40|624.86|622.06|624.86|622.06|624.86|622.06|624.86|622.06|0
1654062110000|2022-06-01 05:41:50|625.09|622.29|624.86|622.06|625.09|622.29|624.86|622.06|0
1654062120000|2022-06-01 05:42:00|625.09|622.29|625.32|622.52|625.32|622.52|624.86|622.06|0
1654062130000|2022-06-01 05:42:10|625.78|622.98|625.55|622.75|625.78|622.98|625.55|622.75|0
1654062140000|2022-06-01 05:42:20|625.67|622.87|625.55|622.75|625.67|622.87|625.55|622.75|0
1654062150000|2022-06-01 05:42:30|625.78|622.98|625.78|622.98|625.78|622.98|625.55|622.75|0
1654062170000|2022-06-01 05:42:50|625.67|622.87|625.78|622.98|625.78|622.98|625.67|622.87|0
1654062180000|2022-06-01 05:43:00|625.9|623.1|625.67|622.87|625.9|623.1|625.67|622.87|0
1654062190000|2022-06-01 05:43:10|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1654062200000|2022-06-01 05:43:20|625.55|622.75|625.78|622.98|625.78|622.98|625.55|622.75|0
1654062210000|2022-06-01 05:43:30|625.67|622.87|625.67|622.87|625.67|622.87|625.67|622.87|0
1654062220000|2022-06-01 05:43:40|625.55|622.75|625.55|622.75|625.67|622.87|625.55|622.75|0
1654062230000|2022-06-01 05:43:50|625.32|622.52|625.32|622.52|625.32|622.52|625.32|622.52|0
1654062240000|2022-06-01 05:44:00|625.09|622.29|625.32|622.52|625.32|622.52|625.09|622.29|0
1654062250000|2022-06-01 05:44:10|625.09|622.29|624.85|622.05|625.09|622.29|624.62|621.82|0
1654062260000|2022-06-01 05:44:20|624.62|621.82|624.62|621.82|624.74|621.94|624.62|621.82|0
1654062270000|2022-06-01 05:44:30|624.85|622.05|625.09|622.29|625.09|622.29|624.85|622.05|0
1654062280000|2022-06-01 05:44:40|625.21|622.41|625.32|622.52|625.32|622.52|625.21|622.41|0
1654062290000|2022-06-01 05:44:50|625.78|622.98|625.55|622.75|625.78|622.98|625.55|622.75|0
1654062300000|2022-06-01 05:45:00|625.78|622.98|625.09|622.29|625.78|622.98|624.85|622.05|0
1654062310000|2022-06-01 05:45:10|625.78|622.98|625.21|622.41|625.78|622.98|625.21|622.41|0
1654062320000|2022-06-01 05:45:20|625.44|622.64|625.32|622.52|625.55|622.75|625.32|622.52|0
1654062330000|2022-06-01 05:45:30|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1654062340000|2022-06-01 05:45:40|625.67|622.87|626.01|623.21|626.01|623.21|625.67|622.87|0
1654062350000|2022-06-01 05:45:50|625.78|622.98|626.01|623.21|626.01|623.21|625.78|622.98|0
1654062360000|2022-06-01 05:46:00|625.78|622.98|626.24|623.44|626.24|623.44|625.78|622.98|0
1654062370000|2022-06-01 05:46:10|626.01|623.21|626.48|623.68|626.48|623.68|626.01|623.21|0
1654062380000|2022-06-01 05:46:20|626.01|623.21|626.01|623.21|626.24|623.44|626.01|623.21|0
1654062390000|2022-06-01 05:46:30|626.48|623.68|626.83|624.03|626.83|624.03|626.48|623.68|0
1654062400000|2022-06-01 05:46:40|626.71|623.91|626.36|623.56|626.71|623.91|626.24|623.44|0
1654062410000|2022-06-01 05:46:50|626.71|623.91|626.71|623.91|626.71|623.91|626.48|623.68|0
1654062420000|2022-06-01 05:47:00|626.83|624.03|627.17|624.37|627.17|624.37|626.83|624.03|0
1654062430000|2022-06-01 05:47:10|627.4|624.6|627.4|624.6|627.64|624.84|627.4|624.6|0
1654062440000|2022-06-01 05:47:20|627.64|624.84|627.87|625.07|627.87|625.07|627.64|624.84|0
1654062450000|2022-06-01 05:47:30|628.1|625.3|628.1|625.3|628.33|625.53|628.1|625.3|0
1654062460000|2022-06-01 05:47:40|628.22|625.42|627.87|625.07|628.22|625.42|627.87|625.07|0
1654062470000|2022-06-01 05:47:50|627.99|625.19|628.1|625.3|628.1|625.3|627.99|625.19|0
1654062480000|2022-06-01 05:48:00|628.33|625.53|628.33|625.53|628.45|625.65|628.33|625.53|0
1654062490000|2022-06-01 05:48:10|628.56|625.76|628.56|625.76|628.56|625.76|628.33|625.53|0
1654062500000|2022-06-01 05:48:20|628.33|625.53|628.1|625.3|628.33|625.53|628.1|625.3|0
1654062510000|2022-06-01 05:48:30|627.87|625.07|627.76|624.96|627.87|625.07|627.76|624.96|0
1654062520000|2022-06-01 05:48:40|627.87|625.07|627.63|624.83|627.87|625.07|627.63|624.83|0
1654062530000|2022-06-01 05:48:50|627.4|624.6|627.63|624.83|627.63|624.83|627.4|624.6|0
1654062540000|2022-06-01 05:49:00|627.87|625.07|628.33|625.53|628.33|625.53|627.87|625.07|0
1654062550000|2022-06-01 05:49:10|628.56|625.76|629.49|626.69|629.49|626.69|628.56|625.76|0
1654062560000|2022-06-01 05:49:20|629.03|626.23|629.26|626.46|629.38|626.58|629.03|626.23|0
1654062570000|2022-06-01 05:49:30|629.49|626.69|629.72|626.92|629.72|626.92|629.49|626.69|0
1654062580000|2022-06-01 05:49:40|629.49|626.69|629.03|626.23|629.49|626.69|629.03|626.23|0
1654062590000|2022-06-01 05:49:50|629.26|626.46|629.72|626.92|629.72|626.92|629.26|626.46|0
1654062600000|2022-06-01 05:50:00|629.95|627.15|629.72|626.92|629.95|627.15|629.72|626.92|0
1654062610000|2022-06-01 05:50:10|629.49|626.69|629.26|626.46|629.49|626.69|629.26|626.46|0
1654062620000|2022-06-01 05:50:20|629.03|626.23|628.56|625.76|629.03|626.23|628.56|625.76|0
1654062630000|2022-06-01 05:50:30|628.79|625.99|628.56|625.76|628.79|625.99|628.1|625.3|0
1654062640000|2022-06-01 05:50:40|628.68|625.88|628.56|625.76|628.68|625.88|628.56|625.76|0
1654062650000|2022-06-01 05:50:50|628.33|625.53|627.87|625.07|628.33|625.53|627.87|625.07|0
1654062660000|2022-06-01 05:51:00|627.99|625.19|627.87|625.07|628.1|625.3|627.63|624.83|0
1654062670000|2022-06-01 05:51:10|627.63|624.83|627.63|624.83|627.63|624.83|627.63|624.83|0
1654062680000|2022-06-01 05:51:20|627.4|624.6|627.17|624.37|627.4|624.6|626.94|624.14|0
1654062690000|2022-06-01 05:51:30|627.4|624.6|627.52|624.72|627.52|624.72|627.4|624.6|0
1654062700000|2022-06-01 05:51:40|627.4|624.6|627.63|624.83|627.63|624.83|627.4|624.6|0
1654062710000|2022-06-01 05:51:50|627.87|625.07|627.87|625.07|628.1|625.3|627.87|625.07|0
1654062730000|2022-06-01 05:52:10|628.1|625.3|628.56|625.76|628.79|625.99|628.1|625.3|0
1654062740000|2022-06-01 05:52:20|628.79|625.99|628.79|625.99|628.79|625.99|628.79|625.99|0
1654062750000|2022-06-01 05:52:30|629.03|626.23|629.26|626.46|629.26|626.46|629.03|626.23|0
1654062760000|2022-06-01 05:52:40|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1654062780000|2022-06-01 05:53:00|629.26|626.46|629.26|626.46|629.26|626.46|629.03|626.23|0
1654062790000|2022-06-01 05:53:10|629.03|626.23|627.17|624.37|629.03|626.23|627.17|624.37|0
1654062800000|2022-06-01 05:53:20|627.4|624.6|627.4|624.6|627.63|624.83|627.4|624.6|0
1654062810000|2022-06-01 05:53:30|627.63|624.83|627.29|624.49|627.63|624.83|627.29|624.49|0
1654062820000|2022-06-01 05:53:40|627.4|624.6|627.4|624.6|627.4|624.6|627.17|624.37|0
1654062830000|2022-06-01 05:53:50|628.56|625.76|629.26|626.46|629.26|626.46|628.56|625.76|0
1654062840000|2022-06-01 05:54:00|629.03|626.23|629.03|626.23|629.26|626.46|628.79|625.99|0
1654062850000|2022-06-01 05:54:10|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1654062860000|2022-06-01 05:54:20|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1654062870000|2022-06-01 05:54:30|629.95|627.15|629.49|626.69|629.95|627.15|629.49|626.69|0
1654062880000|2022-06-01 05:54:40|629.95|627.15|629.72|626.92|629.95|627.15|629.72|626.92|0
1654062900000|2022-06-01 05:55:00|629.26|626.46|628.79|625.99|629.26|626.46|628.79|625.99|0
1654062910000|2022-06-01 05:55:10|629.03|626.23|629.26|626.46|629.26|626.46|629.03|626.23|0
1654062920000|2022-06-01 05:55:20|629.03|626.23|628.79|625.99|629.03|626.23|628.79|625.99|0
1654062930000|2022-06-01 05:55:30|628.68|625.88|629.49|626.69|629.49|626.69|628.68|625.88|0
1654062940000|2022-06-01 05:55:40|629.72|626.92|629.49|626.69|629.72|626.92|629.49|626.69|0
1654062950000|2022-06-01 05:55:50|629.72|626.92|629.38|626.58|629.72|626.92|629.38|626.58|0
1654062960000|2022-06-01 05:56:00|629.26|626.46|629.49|626.69|629.72|626.92|629.26|626.46|0
1654062970000|2022-06-01 05:56:10|629.26|626.46|629.15|626.35|629.49|626.69|629.15|626.35|0
1654062980000|2022-06-01 05:56:20|629.26|626.46|629.03|626.23|629.26|626.46|629.03|626.23|0
1654062990000|2022-06-01 05:56:30|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1654063000000|2022-06-01 05:56:40|629.49|626.69|629.26|626.46|629.49|626.69|629.26|626.46|0
1654063010000|2022-06-01 05:56:50|629.49|626.69|629.38|626.58|629.49|626.69|629.26|626.46|0
1654063020000|2022-06-01 05:57:00|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1654063030000|2022-06-01 05:57:10|629.26|626.46|629.49|626.69|629.49|626.69|629.26|626.46|0
1654063040000|2022-06-01 05:57:20|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1654063060000|2022-06-01 05:57:40|629.38|626.58|629.02|626.22|629.38|626.58|629.02|626.22|0
1654063070000|2022-06-01 05:57:50|628.79|625.99|628.79|625.99|628.79|625.99|628.79|625.99|0
1654063080000|2022-06-01 05:58:00|629.15|626.35|629.26|626.46|629.26|626.46|629.02|626.22|0
1654063090000|2022-06-01 05:58:10|629.02|626.22|629.02|626.22|629.02|626.22|629.02|626.22|0
1654063100000|2022-06-01 05:58:20|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1654063110000|2022-06-01 05:58:30|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1654063120000|2022-06-01 05:58:40|629.26|626.46|630.19|627.39|630.19|627.39|629.26|626.46|0
1654063130000|2022-06-01 05:58:50|630.07|627.27|629.95|627.15|630.07|627.27|629.95|627.15|0
1654063140000|2022-06-01 05:59:00|629.72|626.92|629.84|627.04|629.84|627.04|629.72|626.92|0
1654063150000|2022-06-01 05:59:10|629.95|627.15|629.49|626.69|629.95|627.15|629.49|626.69|0
1654063160000|2022-06-01 05:59:20|629.26|626.46|629.26|626.46|629.26|626.46|629.02|626.22|0
1654063170000|2022-06-01 05:59:30|628.56|625.76|627.63|624.83|629.02|626.22|627.63|624.83|0
1654063180000|2022-06-01 05:59:40|627.4|624.6|627.06|624.26|627.4|624.6|627.06|624.26|0
1654063190000|2022-06-01 05:59:50|626.94|624.14|627.06|624.26|627.17|624.37|626.94|624.14|0
1654063200000|2022-06-01 06:00:00|626.71|623.91|627.63|624.83|627.86|625.06|626.71|623.91|0
1654063210000|2022-06-01 06:00:10|627.86|625.06|628.33|625.53|628.33|625.53|627.75|624.95|0
1654063220000|2022-06-01 06:00:20|628.22|625.42|627.86|625.06|628.22|625.42|627.75|624.95|0
1654063230000|2022-06-01 06:00:30|627.63|624.83|629.26|626.46|629.26|626.46|627.63|624.83|0
1654063240000|2022-06-01 06:00:40|629.02|626.22|627.86|625.06|629.02|626.22|627.86|625.06|0
1654063250000|2022-06-01 06:00:50|627.63|624.83|628.79|625.99|629.26|626.46|627.63|624.83|0
1654063260000|2022-06-01 06:01:00|629.02|626.22|628.33|625.53|629.02|626.22|628.33|625.53|0
1654063270000|2022-06-01 06:01:10|628.56|625.76|628.56|625.76|628.79|625.99|628.33|625.53|0
1654063280000|2022-06-01 06:01:20|628.68|625.88|628.68|625.88|628.68|625.88|628.56|625.76|0
1654063290000|2022-06-01 06:01:30|628.79|625.99|628.79|625.99|629.02|626.22|628.79|625.99|0
1654063300000|2022-06-01 06:01:40|628.91|626.11|628.56|625.76|629.02|626.22|628.56|625.76|0
1654063310000|2022-06-01 06:01:50|628.33|625.53|628.56|625.76|628.56|625.76|628.33|625.53|0
1654063320000|2022-06-01 06:02:00|628.45|625.65|628.1|625.3|628.45|625.65|628.1|625.3|0
1654063330000|2022-06-01 06:02:10|628.33|625.53|627.63|624.83|628.33|625.53|627.63|624.83|0
1654063340000|2022-06-01 06:02:20|626.71|623.91|625.55|622.75|626.71|623.91|625.55|622.75|0
1654063350000|2022-06-01 06:02:30|625.78|622.98|625.78|622.98|626.01|623.21|625.78|622.98|0
1654063360000|2022-06-01 06:02:40|625.31|622.51|625.78|622.98|625.78|622.98|625.31|622.51|0
1654063370000|2022-06-01 06:02:50|625.55|622.75|625.78|622.98|625.78|622.98|625.55|622.75|0
1654063380000|2022-06-01 06:03:00|625.67|622.87|625.78|622.98|625.78|622.98|625.67|622.87|0
1654063390000|2022-06-01 06:03:10|625.67|622.87|626.47|623.67|626.47|623.67|625.67|622.87|0
1654063400000|2022-06-01 06:03:20|626.94|624.14|627.17|624.37|627.17|624.37|626.83|624.03|0
1654063410000|2022-06-01 06:03:30|627.63|624.83|627.4|624.6|627.63|624.83|627.4|624.6|0
1654063420000|2022-06-01 06:03:40|627.75|624.95|627.4|624.6|627.75|624.95|627.4|624.6|0
1654063430000|2022-06-01 06:03:50|627.63|624.83|627.4|624.6|627.63|624.83|627.4|624.6|0
1654063440000|2022-06-01 06:04:00|627.17|624.37|627.63|624.83|627.86|625.06|627.17|624.37|0
1654063450000|2022-06-01 06:04:10|627.52|624.72|626.94|624.14|627.52|624.72|626.94|624.14|0
1654063460000|2022-06-01 06:04:20|627.06|624.26|626.7|623.9|627.06|624.26|626.7|623.9|0
1654063470000|2022-06-01 06:04:30|626.24|623.44|626.01|623.21|626.24|623.44|626.01|623.21|0
1654063480000|2022-06-01 06:04:40|625.78|622.98|625.55|622.75|625.9|623.1|625.55|622.75|0
1654063490000|2022-06-01 06:04:50|625.43|622.63|625.55|622.75|625.55|622.75|625.31|622.51|0
1654063500000|2022-06-01 06:05:00|625.31|622.51|625.31|622.51|625.55|622.75|625.31|622.51|0
1654063510000|2022-06-01 06:05:10|624.62|621.82|623.69|620.89|624.62|621.82|623.69|620.89|0
1654063520000|2022-06-01 06:05:20|624.16|621.36|623.69|620.89|624.16|621.36|623.69|620.89|0
1654063530000|2022-06-01 06:05:30|623.46|620.66|623.69|620.89|623.69|620.89|623.46|620.66|0
1654063540000|2022-06-01 06:05:40|623.92|621.12|623.92|621.12|624.05|621.25|623.81|621.01|0
1654063550000|2022-06-01 06:05:50|624.16|621.36|623.69|620.89|624.16|621.36|623.69|620.89|0
1654063560000|2022-06-01 06:06:00|623.46|620.66|622.77|619.97|623.46|620.66|622.77|619.97|0
1654063570000|2022-06-01 06:06:10|623|620.2|622.54|619.74|623|620.2|622.54|619.74|0
1654063580000|2022-06-01 06:06:20|622.43|619.63|622.3|619.5|622.43|619.63|622.07|619.27|0
1654063590000|2022-06-01 06:06:30|622.54|619.74|622.07|619.27|622.54|619.74|622.07|619.27|0
1654063600000|2022-06-01 06:06:40|622.54|619.74|622.42|619.62|622.77|619.97|622.42|619.62|0
1654063610000|2022-06-01 06:06:50|622.54|619.74|622.42|619.62|622.54|619.74|622.42|619.62|0
1654063620000|2022-06-01 06:07:00|622.54|619.74|622.77|619.97|622.77|619.97|622.3|619.5|0
1654063630000|2022-06-01 06:07:10|622.54|619.74|622.54|619.74|622.77|619.97|622.54|619.74|0
1654063640000|2022-06-01 06:07:20|622.77|619.97|622.3|619.5|622.77|619.97|622.3|619.5|0
1654063650000|2022-06-01 06:07:30|622.54|619.74|622.54|619.74|622.54|619.74|622.42|619.62|0
1654063660000|2022-06-01 06:07:40|622.3|619.5|622.42|619.62|622.42|619.62|622.3|619.5|0
1654063670000|2022-06-01 06:07:50|622.3|619.5|622.3|619.5|622.3|619.5|622.07|619.27|0
1654063690000|2022-06-01 06:08:10|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1654063700000|2022-06-01 06:08:20|622.54|619.74|622.42|619.62|622.66|619.86|622.42|619.62|0
1654063710000|2022-06-01 06:08:30|622.66|619.86|622.19|619.39|622.77|619.97|622.19|619.39|0
1654063720000|2022-06-01 06:08:40|621.61|618.81|621.96|619.16|621.96|619.16|621.61|618.81|0
1654063730000|2022-06-01 06:08:50|621.84|619.04|622.3|619.5|622.3|619.5|621.84|619.04|0
1654063740000|2022-06-01 06:09:00|622.42|619.62|622.3|619.5|622.42|619.62|622.3|619.5|0
1654063750000|2022-06-01 06:09:10|622.07|619.27|622.07|619.27|622.07|619.27|621.96|619.16|0
1654063760000|2022-06-01 06:09:20|622.19|619.39|622.19|619.39|622.3|619.5|622.19|619.39|0
1654063770000|2022-06-01 06:09:30|622.3|619.5|622.07|619.27|622.3|619.5|622.07|619.27|0
1654063780000|2022-06-01 06:09:40|622.3|619.5|621.61|618.81|622.3|619.5|621.61|618.81|0
1654063790000|2022-06-01 06:09:50|621.38|618.58|621.38|618.58|621.61|618.81|621.38|618.58|0
1654063800000|2022-06-01 06:10:00|621.15|618.35|621.27|618.47|621.27|618.47|621.04|618.24|0
1654063810000|2022-06-01 06:10:10|621.38|618.58|621.5|618.7|621.84|619.04|621.38|618.58|0
1654063820000|2022-06-01 06:10:20|621.38|618.58|620.92|618.12|621.38|618.58|620.92|618.12|0
1654063830000|2022-06-01 06:10:30|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1654063840000|2022-06-01 06:10:40|621.38|618.58|620.45|617.65|621.38|618.58|620.45|617.65|0
1654063850000|2022-06-01 06:10:50|620.34|617.54|620.22|617.42|620.34|617.54|620.22|617.42|0
1654063860000|2022-06-01 06:11:00|620.45|617.65|620.45|617.65|620.92|618.12|620.45|617.65|0
1654063870000|2022-06-01 06:11:10|620.22|617.42|620.22|617.42|620.22|617.42|620.22|617.42|0
1654063880000|2022-06-01 06:11:20|620.11|617.31|620.22|617.42|620.22|617.42|619.99|617.19|0
1654063890000|2022-06-01 06:11:30|620.45|617.65|620.22|617.42|620.45|617.65|620.22|617.42|0
1654063900000|2022-06-01 06:11:40|620.45|617.65|620.45|617.65|620.45|617.65|620.45|617.65|0
1654063910000|2022-06-01 06:11:50|620.68|617.88|620.68|617.88|620.92|618.12|620.68|617.88|0
1654063920000|2022-06-01 06:12:00|620.22|617.42|620.22|617.42|620.22|617.42|620.22|617.42|0
1654063930000|2022-06-01 06:12:10|620.11|617.31|620.22|617.42|620.22|617.42|619.99|617.19|0
1654063940000|2022-06-01 06:12:20|620.45|617.65|620.22|617.42|620.45|617.65|620.22|617.42|0
1654063950000|2022-06-01 06:12:30|620.34|617.54|620.45|617.65|620.68|617.88|620.34|617.54|0
1654063960000|2022-06-01 06:12:40|620.22|617.42|620.22|617.42|620.22|617.42|620.22|617.42|0
1654063970000|2022-06-01 06:12:50|619.99|617.19|619.42|616.62|619.99|617.19|619.42|616.62|0
1654063980000|2022-06-01 06:13:00|619.53|616.73|619.76|616.96|619.76|616.96|619.53|616.73|0
1654063990000|2022-06-01 06:13:10|619.42|616.62|619.42|616.62|619.53|616.73|619.3|616.5|0
1654064000000|2022-06-01 06:13:20|619.3|616.5|619.07|616.27|619.3|616.5|619.07|616.27|0
1654064010000|2022-06-01 06:13:30|619.3|616.5|619.3|616.5|619.3|616.5|619.3|616.5|0
1654064020000|2022-06-01 06:13:40|619.07|616.27|618.84|616.04|619.07|616.27|618.84|616.04|0
1654064030000|2022-06-01 06:13:50|618.6|615.8|618.84|616.04|618.84|616.04|618.6|615.8|0
1654064040000|2022-06-01 06:14:00|619.07|616.27|618.84|616.04|619.07|616.27|618.84|616.04|0
1654064060000|2022-06-01 06:14:20|619.07|616.27|619.07|616.27|619.07|616.27|619.07|616.27|0
1654064070000|2022-06-01 06:14:30|619.19|616.39|620.22|617.42|620.45|617.65|619.19|616.39|0
1654064080000|2022-06-01 06:14:40|620.45|617.65|620.68|617.88|620.68|617.88|620.45|617.65|0
1654064090000|2022-06-01 06:14:50|620.8|618|621.15|618.35|621.15|618.35|620.8|618|0
1654064100000|2022-06-01 06:15:00|621.38|618.58|620.68|617.88|621.38|618.58|620.68|617.88|0
1654064110000|2022-06-01 06:15:10|620.92|618.12|621.84|619.04|621.84|619.04|620.92|618.12|0
1654064120000|2022-06-01 06:15:20|621.38|618.58|621.38|618.58|621.61|618.81|621.38|618.58|0
1654064130000|2022-06-01 06:15:30|621.27|618.47|621.15|618.35|621.27|618.47|621.04|618.24|0
1654064140000|2022-06-01 06:15:40|620.92|618.12|621.15|618.35|621.15|618.35|620.92|618.12|0
1654064150000|2022-06-01 06:15:50|620.92|618.12|620.68|617.88|620.92|618.12|620.68|617.88|0
1654064160000|2022-06-01 06:16:00|620.92|618.12|620.92|618.12|621.15|618.35|620.92|618.12|0
1654064180000|2022-06-01 06:16:20|621.15|618.35|620.92|618.12|621.15|618.35|620.92|618.12|0
1654064190000|2022-06-01 06:16:30|620.68|617.88|620.22|617.42|620.68|617.88|619.99|617.19|0
1654064200000|2022-06-01 06:16:40|620.68|617.88|620.68|617.88|620.68|617.88|620.45|617.65|0
1654064210000|2022-06-01 06:16:50|620.8|618|620.68|617.88|620.92|618.12|620.68|617.88|0
1654064220000|2022-06-01 06:17:00|620.92|618.12|620.68|617.88|620.92|618.12|620.68|617.88|0
1654064230000|2022-06-01 06:17:10|620.92|618.12|621.15|618.35|621.15|618.35|620.92|618.12|0
1654064240000|2022-06-01 06:17:20|621.38|618.58|621.84|619.04|621.84|619.04|621.38|618.58|0
1654064250000|2022-06-01 06:17:30|622.07|619.27|621.84|619.04|622.07|619.27|621.84|619.04|0
1654064260000|2022-06-01 06:17:40|622.53|619.73|622.07|619.27|622.53|619.73|622.07|619.27|0
1654064270000|2022-06-01 06:17:50|622.3|619.5|622.3|619.5|622.3|619.5|622.07|619.27|0
1654064280000|2022-06-01 06:18:00|622.19|619.39|622.3|619.5|622.42|619.62|622.19|619.39|0
1654064290000|2022-06-01 06:18:10|622.07|619.27|622.77|619.97|622.77|619.97|621.73|618.93|0
1654064300000|2022-06-01 06:18:20|622.07|619.27|621.84|619.04|622.07|619.27|621.84|619.04|0
1654064320000|2022-06-01 06:18:40|622.3|619.5|622.89|620.09|622.89|620.09|622.07|619.27|0
1654064330000|2022-06-01 06:18:50|622.77|619.97|622.3|619.5|622.77|619.97|622.3|619.5|0
1654064340000|2022-06-01 06:19:00|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1654064350000|2022-06-01 06:19:10|622.42|619.62|622.53|619.73|622.53|619.73|622.42|619.62|0
1654064360000|2022-06-01 06:19:20|622.42|619.62|623|620.2|623|620.2|622.42|619.62|0
1654064370000|2022-06-01 06:19:30|622.77|619.97|623.23|620.43|623.23|620.43|622.77|619.97|0
1654064380000|2022-06-01 06:19:40|623|620.2|623|620.2|623|620.2|623|620.2|0
1654064390000|2022-06-01 06:19:50|623.23|620.43|623.46|620.66|623.46|620.66|623.23|620.43|0
1654064400000|2022-06-01 06:20:00|623.35|620.55|623.92|621.12|623.92|621.12|623.35|620.55|0
1654064410000|2022-06-01 06:20:10|623.69|620.89|623.69|620.89|623.92|621.12|623.69|620.89|0
1654064420000|2022-06-01 06:20:20|623.46|620.66|623.23|620.43|623.46|620.66|623.23|620.43|0
1654064430000|2022-06-01 06:20:30|623|620.2|623|620.2|623|620.2|623|620.2|0
1654064440000|2022-06-01 06:20:40|622.77|619.97|622.76|619.96|622.77|619.97|622.76|619.96|0
1654064450000|2022-06-01 06:20:50|623|620.2|622.53|619.73|623|620.2|622.53|619.73|0
1654064470000|2022-06-01 06:21:10|622.65|619.85|622.76|619.96|622.76|619.96|622.65|619.85|0
1654064480000|2022-06-01 06:21:20|623|620.2|622.76|619.96|623|620.2|622.76|619.96|0
1654064490000|2022-06-01 06:21:30|622.53|619.73|622.53|619.73|622.76|619.96|622.53|619.73|0
1654064500000|2022-06-01 06:21:40|622.65|619.85|622.65|619.85|622.76|619.96|622.65|619.85|0
1654064510000|2022-06-01 06:21:50|622.53|619.73|622.07|619.27|622.53|619.73|622.07|619.27|0
1654064520000|2022-06-01 06:22:00|621.61|618.81|622.3|619.5|622.3|619.5|621.61|618.81|0
1654064550000|2022-06-01 06:22:30|622.19|619.39|622.07|619.27|622.3|619.5|622.07|619.27|0
1654064560000|2022-06-01 06:22:40|621.61|618.81|621.38|618.58|621.61|618.81|621.38|618.58|0
1654064570000|2022-06-01 06:22:50|621.61|618.81|621.15|618.35|621.61|618.81|621.15|618.35|0
1654064580000|2022-06-01 06:23:00|621.38|618.58|621.27|618.47|621.38|618.58|621.27|618.47|0
1654064590000|2022-06-01 06:23:10|621.15|618.35|620.57|617.77|621.15|618.35|620.57|617.77|0
1654064600000|2022-06-01 06:23:20|620.45|617.65|620.45|617.65|620.57|617.77|620.45|617.65|0
1654064610000|2022-06-01 06:23:30|620.57|617.77|620.34|617.54|620.57|617.77|620.22|617.42|0
1654064620000|2022-06-01 06:23:40|620.22|617.42|619.99|617.19|620.22|617.42|619.99|617.19|0
1654064630000|2022-06-01 06:23:50|619.76|616.96|620.22|617.42|620.22|617.42|619.65|616.85|0
1654064640000|2022-06-01 06:24:00|620.34|617.54|620.22|617.42|620.34|617.54|619.99|617.19|0
1654064650000|2022-06-01 06:24:10|619.99|617.19|620.11|617.31|620.68|617.88|619.99|617.19|0
1654064660000|2022-06-01 06:24:20|619.99|617.19|619.99|617.19|620.22|617.42|619.99|617.19|0
1654064670000|2022-06-01 06:24:30|620.22|617.42|620.11|617.31|620.22|617.42|620.11|617.31|0
1654064680000|2022-06-01 06:24:40|619.76|616.96|619.99|617.19|619.99|617.19|619.76|616.96|0
1654064690000|2022-06-01 06:24:50|619.53|616.73|619.65|616.85|619.88|617.08|619.53|616.73|0
1654064700000|2022-06-01 06:25:00|619.88|617.08|620.22|617.42|620.22|617.42|619.76|616.96|0
1654064710000|2022-06-01 06:25:10|620.11|617.31|620.68|617.88|620.68|617.88|620.11|617.31|0
1654064720000|2022-06-01 06:25:20|620.8|618|620.91|618.11|620.91|618.11|620.8|618|0
1654064730000|2022-06-01 06:25:30|620.8|618|620.91|618.11|620.91|618.11|620.68|617.88|0
1654064740000|2022-06-01 06:25:40|621.14|618.34|621.61|618.81|621.61|618.81|621.14|618.34|0
1654064750000|2022-06-01 06:25:50|621.5|618.7|621.38|618.58|621.5|618.7|621.38|618.58|0
1654064760000|2022-06-01 06:26:00|621.14|618.34|621.5|618.7|621.5|618.7|621.14|618.34|0
1654064770000|2022-06-01 06:26:10|621.38|618.58|620.68|617.88|621.38|618.58|620.68|617.88|0
1654064780000|2022-06-01 06:26:20|620.91|618.11|620.45|617.65|620.91|618.11|620.45|617.65|0
1654064790000|2022-06-01 06:26:30|620.68|617.88|620.57|617.77|620.91|618.11|620.57|617.77|0
1654064800000|2022-06-01 06:26:40|620.91|618.11|620.91|618.11|620.91|618.11|620.8|618|0
1654064810000|2022-06-01 06:26:50|620.8|618|620.68|617.88|620.8|618|620.68|617.88|0
1654064820000|2022-06-01 06:27:00|620.91|618.11|621.14|618.34|621.14|618.34|620.68|617.88|0
1654064830000|2022-06-01 06:27:10|621.38|618.58|621.14|618.34|621.38|618.58|621.14|618.34|0
1654064840000|2022-06-01 06:27:20|621.38|618.58|621.61|618.81|621.61|618.81|621.38|618.58|0
1654064850000|2022-06-01 06:27:30|621.84|619.04|621.84|619.04|621.84|619.04|621.61|618.81|0
1654064860000|2022-06-01 06:27:40|622.53|619.73|622.53|619.73|622.53|619.73|622.42|619.62|0
1654064870000|2022-06-01 06:27:50|622.3|619.5|622.3|619.5|622.3|619.5|622.07|619.27|0
1654064880000|2022-06-01 06:28:00|622.07|619.27|622.53|619.73|622.53|619.73|622.07|619.27|0
1654064890000|2022-06-01 06:28:10|622.3|619.5|621.61|618.81|622.3|619.5|621.61|618.81|0
1654064900000|2022-06-01 06:28:20|621.38|618.58|621.38|618.58|621.61|618.81|621.38|618.58|0
1654064910000|2022-06-01 06:28:30|621.14|618.34|621.38|618.58|621.38|618.58|621.14|618.34|0
1654064920000|2022-06-01 06:28:40|621.61|618.81|621.61|618.81|621.61|618.81|621.61|618.81|0
1654064930000|2022-06-01 06:28:50|621.5|618.7|622.07|619.27|622.07|619.27|621.5|618.7|0
1654064940000|2022-06-01 06:29:00|622.19|619.39|622.3|619.5|622.3|619.5|622.07|619.27|0
1654064950000|2022-06-01 06:29:10|622.53|619.73|622.3|619.5|622.53|619.73|622.3|619.5|0
1654064960000|2022-06-01 06:29:20|622.53|619.73|622.53|619.73|622.65|619.85|622.53|619.73|0
1654064970000|2022-06-01 06:29:30|622.65|619.85|622.76|619.96|622.76|619.96|622.65|619.85|0
1654064980000|2022-06-01 06:29:40|622.65|619.85|622.42|619.62|622.65|619.85|622.42|619.62|0
1654064990000|2022-06-01 06:29:50|622.53|619.73|622.42|619.62|622.53|619.73|622.42|619.62|0
1654065000000|2022-06-01 06:30:00|622.3|619.5|622.07|619.27|622.3|619.5|621.84|619.04|0
1654065010000|2022-06-01 06:30:10|622.3|619.5|622.3|619.5|622.3|619.5|622.07|619.27|0
1654065020000|2022-06-01 06:30:20|622.53|619.73|622.3|619.5|622.53|619.73|622.07|619.27|0
1654065030000|2022-06-01 06:30:30|622.19|619.39|621.96|619.16|622.19|619.39|621.84|619.04|0
1654065040000|2022-06-01 06:30:40|621.84|619.04|621.61|618.81|621.84|619.04|621.38|618.58|0
1654065050000|2022-06-01 06:30:50|621.84|619.04|621.61|618.81|621.84|619.04|621.61|618.81|0
1654065070000|2022-06-01 06:31:10|621.38|618.58|622.07|619.27|622.07|619.27|621.38|618.58|0
1654065090000|2022-06-01 06:31:30|621.96|619.16|621.84|619.04|621.96|619.16|621.61|618.81|0
1654065100000|2022-06-01 06:31:40|621.96|619.16|622.3|619.5|622.3|619.5|621.96|619.16|0
1654065110000|2022-06-01 06:31:50|622.07|619.27|621.96|619.16|622.07|619.27|621.84|619.04|0
1654065120000|2022-06-01 06:32:00|621.84|619.04|622.3|619.5|622.3|619.5|621.84|619.04|0
1654065130000|2022-06-01 06:32:10|622.19|619.39|622.07|619.27|622.3|619.5|622.07|619.27|0
1654065140000|2022-06-01 06:32:20|622.19|619.39|622.3|619.5|622.3|619.5|622.19|619.39|0
1654065150000|2022-06-01 06:32:30|622.53|619.73|622.53|619.73|622.53|619.73|622.53|619.73|0
1654065160000|2022-06-01 06:32:40|622.3|619.5|622.53|619.73|622.53|619.73|622.3|619.5|0
1654065170000|2022-06-01 06:32:50|622.3|619.5|622.3|619.5|622.53|619.73|622.3|619.5|0
1654065180000|2022-06-01 06:33:00|622.42|619.62|622.07|619.27|622.42|619.62|622.07|619.27|0
1654065190000|2022-06-01 06:33:10|622.3|619.5|622.07|619.27|622.3|619.5|622.07|619.27|0
1654065200000|2022-06-01 06:33:20|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1654065210000|2022-06-01 06:33:30|622.07|619.27|622.07|619.27|622.07|619.27|621.96|619.16|0
1654065220000|2022-06-01 06:33:40|621.84|619.04|621.61|618.81|621.84|619.04|621.61|618.81|0
1654065230000|2022-06-01 06:33:50|621.96|619.16|621.84|619.04|621.96|619.16|621.84|619.04|0
1654065240000|2022-06-01 06:34:00|622.07|619.27|622.07|619.27|622.3|619.5|622.07|619.27|0
1654065250000|2022-06-01 06:34:10|621.61|618.81|622.3|619.5|622.3|619.5|621.61|618.81|0
1654065260000|2022-06-01 06:34:20|622.19|619.39|622.42|619.62|622.42|619.62|622.19|619.39|0
1654065270000|2022-06-01 06:34:30|622.07|619.27|622.07|619.27|622.19|619.39|622.07|619.27|0
1654065280000|2022-06-01 06:34:40|622.19|619.39|622.76|619.96|622.76|619.96|622.19|619.39|0
1654065300000|2022-06-01 06:35:00|622.99|620.19|622.99|620.19|622.99|620.19|622.99|620.19|0
1654065310000|2022-06-01 06:35:10|623.23|620.43|623.35|620.55|623.35|620.55|623.23|620.43|0
1654065320000|2022-06-01 06:35:20|623.23|620.43|623.46|620.66|623.69|620.89|623.23|620.43|0
1654065330000|2022-06-01 06:35:30|623.92|621.12|624.04|621.24|624.04|621.24|623.92|621.12|0
1654065340000|2022-06-01 06:35:40|623.81|621.01|624.04|621.24|624.27|621.47|623.69|620.89|0
1654065350000|2022-06-01 06:35:50|624.15|621.35|624.15|621.35|624.15|621.35|623.92|621.12|0
1654065360000|2022-06-01 06:36:00|623.92|621.12|624.15|621.35|624.15|621.35|623.69|620.89|0
1654065370000|2022-06-01 06:36:10|624.04|621.24|624.15|621.35|624.61|621.81|624.04|621.24|0
1654065380000|2022-06-01 06:36:20|624.27|621.47|624.38|621.58|624.38|621.58|624.27|621.47|0
1654065390000|2022-06-01 06:36:30|624.61|621.81|624.85|622.05|624.97|622.17|624.61|621.81|0
1654065400000|2022-06-01 06:36:40|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1654065410000|2022-06-01 06:36:50|625.2|622.4|625.08|622.28|625.31|622.51|625.08|622.28|0
1654065420000|2022-06-01 06:37:00|625.31|622.51|624.97|622.17|625.31|622.51|624.85|622.05|0
1654065430000|2022-06-01 06:37:10|624.61|621.81|624.97|622.17|624.97|622.17|624.61|621.81|0
1654065440000|2022-06-01 06:37:20|624.85|622.05|624.5|621.7|624.85|622.05|624.5|621.7|0
1654065450000|2022-06-01 06:37:30|624.61|621.81|624.61|621.81|624.61|621.81|624.15|621.35|0
1654065460000|2022-06-01 06:37:40|624.85|622.05|625.08|622.28|625.08|622.28|624.85|622.05|0
1654065470000|2022-06-01 06:37:50|625.2|622.4|624.61|621.81|625.2|622.4|624.61|621.81|0
1654065480000|2022-06-01 06:38:00|624.38|621.58|624.15|621.35|624.5|621.7|624.15|621.35|0
1654065490000|2022-06-01 06:38:10|623.22|620.42|623.81|621.01|624.15|621.35|623.22|620.42|0
1654065500000|2022-06-01 06:38:20|623.46|620.66|623.22|620.42|623.46|620.66|623.22|620.42|0
1654065510000|2022-06-01 06:38:30|623.35|620.55|623.35|620.55|623.46|620.66|623.22|620.42|0
1654065520000|2022-06-01 06:38:40|623.22|620.42|622.76|619.96|623.22|620.42|622.76|619.96|0
1654065530000|2022-06-01 06:38:50|622.42|619.62|621.73|618.93|622.42|619.62|621.73|618.93|0
1654065540000|2022-06-01 06:39:00|621.61|618.81|621.84|619.04|621.84|619.04|621.49|618.69|0
1654065550000|2022-06-01 06:39:10|622.07|619.27|621.84|619.04|622.07|619.27|621.73|618.93|0
1654065560000|2022-06-01 06:39:20|622.07|619.27|622.76|619.96|622.76|619.96|622.07|619.27|0
1654065570000|2022-06-01 06:39:30|622.99|620.19|623.22|620.42|623.22|620.42|622.99|620.19|0
1654065580000|2022-06-01 06:39:40|622.99|620.19|622.88|620.08|622.99|620.19|622.88|620.08|0
1654065590000|2022-06-01 06:39:50|622.53|619.73|622.53|619.73|622.53|619.73|622.53|619.73|0
1654065600000|2022-06-01 06:40:00|622.3|619.5|622.3|619.5|622.53|619.73|622.3|619.5|0
1654065610000|2022-06-01 06:40:10|621.84|619.04|621.6|618.8|621.84|619.04|621.37|618.57|0
1654065630000|2022-06-01 06:40:30|621.37|618.57|621.26|618.46|621.37|618.57|621.26|618.46|0
1654065640000|2022-06-01 06:40:40|621.37|618.57|621.37|618.57|621.37|618.57|621.37|618.57|0
1654065660000|2022-06-01 06:41:00|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1654065670000|2022-06-01 06:41:10|621.37|618.57|621.14|618.34|621.37|618.57|621.14|618.34|0
1654065680000|2022-06-01 06:41:20|620.91|618.11|620.68|617.88|620.91|618.11|620.68|617.88|0
1654065690000|2022-06-01 06:41:30|620.8|618|620.8|618|620.91|618.11|620.8|618|0
1654065700000|2022-06-01 06:41:40|620.91|618.11|620.68|617.88|620.91|618.11|620.68|617.88|0
1654065710000|2022-06-01 06:41:50|620.45|617.65|621.14|618.34|621.14|618.34|620.45|617.65|0
1654065720000|2022-06-01 06:42:00|620.68|617.88|620.91|618.11|620.91|618.11|620.68|617.88|0
1654065730000|2022-06-01 06:42:10|621.37|618.57|621.37|618.57|621.6|618.8|621.37|618.57|0
1654065740000|2022-06-01 06:42:20|621.6|618.8|621.72|618.92|621.72|618.92|621.6|618.8|0
1654065750000|2022-06-01 06:42:30|621.96|619.16|622.19|619.39|622.3|619.5|621.96|619.16|0
1654065760000|2022-06-01 06:42:40|621.84|619.04|621.6|618.8|621.84|619.04|621.6|618.8|0
1654065770000|2022-06-01 06:42:50|621.49|618.69|621.14|618.34|621.49|618.69|621.14|618.34|0
1654065790000|2022-06-01 06:43:10|620.91|618.11|620.45|617.65|620.91|618.11|620.45|617.65|0
1654065800000|2022-06-01 06:43:20|620.34|617.54|620.22|617.42|620.45|617.65|620.22|617.42|0
1654065810000|2022-06-01 06:43:30|619.75|616.95|619.87|617.07|619.87|617.07|619.75|616.95|0
1654065820000|2022-06-01 06:43:40|619.52|616.72|620.22|617.42|620.22|617.42|619.52|616.72|0
1654065830000|2022-06-01 06:43:50|620.11|617.31|620.22|617.42|620.22|617.42|619.99|617.19|0
1654065840000|2022-06-01 06:44:00|619.99|617.19|619.29|616.49|619.99|617.19|619.29|616.49|0
1654065850000|2022-06-01 06:44:10|618.83|616.03|618.95|616.15|619.06|616.26|618.83|616.03|0
1654065860000|2022-06-01 06:44:20|619.18|616.38|619.52|616.72|619.75|616.95|619.18|616.38|0
1654065870000|2022-06-01 06:44:30|619.75|616.95|619.99|617.19|619.99|617.19|619.75|616.95|0
1654065880000|2022-06-01 06:44:40|620.22|617.42|619.99|617.19|620.22|617.42|619.99|617.19|0
1654065890000|2022-06-01 06:44:50|620.11|617.31|619.99|617.19|620.11|617.31|619.75|616.95|0
1654065900000|2022-06-01 06:45:00|620.11|617.31|620.22|617.42|620.22|617.42|620.11|617.31|0
1654065910000|2022-06-01 06:45:10|620.45|617.65|620.68|617.88|620.68|617.88|620.45|617.65|0
1654065920000|2022-06-01 06:45:20|620.45|617.65|620.68|617.88|620.68|617.88|620.45|617.65|0
1654065930000|2022-06-01 06:45:30|620.57|617.77|620.8|618|620.8|618|620.57|617.77|0
1654065940000|2022-06-01 06:45:40|620.91|618.11|620.8|618|620.91|618.11|620.8|618|0
1654065950000|2022-06-01 06:45:50|620.91|618.11|619.29|616.49|620.91|618.11|619.29|616.49|0
1654065960000|2022-06-01 06:46:00|619.64|616.84|619.29|616.49|619.64|616.84|619.29|616.49|0
1654065970000|2022-06-01 06:46:10|619.18|616.38|619.06|616.26|619.18|616.38|619.06|616.26|0
1654065980000|2022-06-01 06:46:20|618.83|616.03|619.06|616.26|619.06|616.26|618.83|616.03|0
1654065990000|2022-06-01 06:46:30|618.95|616.15|619.06|616.26|619.06|616.26|618.83|616.03|0
1654066000000|2022-06-01 06:46:40|618.95|616.15|619.06|616.26|619.06|616.26|618.83|616.03|0
1654066010000|2022-06-01 06:46:50|618.83|616.03|618.6|615.8|618.83|616.03|618.14|615.34|0
1654066020000|2022-06-01 06:47:00|618.72|615.92|618.37|615.57|618.83|616.03|618.37|615.57|0
1654066030000|2022-06-01 06:47:10|617.91|615.11|618.14|615.34|618.26|615.46|617.91|615.11|0
1654066040000|2022-06-01 06:47:20|617.91|615.11|617.68|614.88|618.03|615.23|617.68|614.88|0
1654066050000|2022-06-01 06:47:30|618.14|615.34|618.37|615.57|618.37|615.57|617.68|614.88|0
1654066060000|2022-06-01 06:47:40|618.14|615.34|618.6|615.8|618.6|615.8|618.14|615.34|0
1654066070000|2022-06-01 06:47:50|618.37|615.57|618.49|615.69|618.6|615.8|618.37|615.57|0
1654066080000|2022-06-01 06:48:00|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1654066090000|2022-06-01 06:48:10|618.37|615.57|618.37|615.57|618.6|615.8|618.37|615.57|0
1654066100000|2022-06-01 06:48:20|618.14|615.34|618.03|615.23|618.6|615.8|618.03|615.23|0
1654066110000|2022-06-01 06:48:30|617.56|614.76|617.67|614.87|617.67|614.87|617.56|614.76|0
1654066120000|2022-06-01 06:48:40|617.91|615.11|617.91|615.11|617.91|615.11|617.67|614.87|0
1654066130000|2022-06-01 06:48:50|618.03|615.23|618.37|615.57|618.37|615.57|618.03|615.23|0
1654066140000|2022-06-01 06:49:00|617.79|614.99|617.67|614.87|617.91|615.11|617.67|614.87|0
1654066150000|2022-06-01 06:49:10|617.44|614.64|617.44|614.64|617.56|614.76|617.44|614.64|0
1654066160000|2022-06-01 06:49:20|617.67|614.87|617.91|615.11|617.91|615.11|617.67|614.87|0
1654066170000|2022-06-01 06:49:30|617.67|614.87|617.67|614.87|617.67|614.87|617.56|614.76|0
1654066180000|2022-06-01 06:49:40|617.56|614.76|617.67|614.87|617.67|614.87|617.56|614.76|0
1654066190000|2022-06-01 06:49:50|617.44|614.64|617.21|614.41|617.44|614.64|617.21|614.41|0
1654066200000|2022-06-01 06:50:00|617.44|614.64|617.67|614.87|617.67|614.87|617.44|614.64|0
1654066210000|2022-06-01 06:50:10|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1654066220000|2022-06-01 06:50:20|618.14|615.34|617.91|615.11|618.14|615.34|617.91|615.11|0
1654066230000|2022-06-01 06:50:30|617.79|614.99|617.91|615.11|617.91|615.11|617.79|614.99|0
1654066240000|2022-06-01 06:50:40|618.14|615.34|618.14|615.34|618.14|615.34|618.14|615.34|0
1654066250000|2022-06-01 06:50:50|618.49|615.69|618.37|615.57|618.6|615.8|618.37|615.57|0
1654066260000|2022-06-01 06:51:00|618.14|615.34|617.79|614.99|618.14|615.34|617.67|614.87|0
1654066270000|2022-06-01 06:51:10|617.67|614.87|618.14|615.34|618.14|615.34|617.67|614.87|0
1654066280000|2022-06-01 06:51:20|618.03|615.23|617.91|615.11|618.14|615.34|617.91|615.11|0
1654066290000|2022-06-01 06:51:30|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1654066300000|2022-06-01 06:51:40|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1654066310000|2022-06-01 06:51:50|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1654066320000|2022-06-01 06:52:00|618.14|615.34|618.14|615.34|618.37|615.57|618.14|615.34|0
1654066330000|2022-06-01 06:52:10|617.91|615.11|618.14|615.34|618.14|615.34|617.91|615.11|0
1654066340000|2022-06-01 06:52:20|618.26|615.46|619.29|616.49|619.29|616.49|618.26|615.46|0
1654066350000|2022-06-01 06:52:30|619.06|616.26|619.06|616.26|619.06|616.26|618.6|615.8|0
1654066360000|2022-06-01 06:52:40|619.29|616.49|619.29|616.49|619.29|616.49|619.29|616.49|0
1654066370000|2022-06-01 06:52:50|619.18|616.38|619.06|616.26|619.18|616.38|619.06|616.26|0
1654066380000|2022-06-01 06:53:00|619.29|616.49|619.06|616.26|619.29|616.49|619.06|616.26|0
1654066390000|2022-06-01 06:53:10|619.29|616.49|619.29|616.49|619.52|616.72|619.29|616.49|0
1654066400000|2022-06-01 06:53:20|619.52|616.72|619.29|616.49|619.52|616.72|619.29|616.49|0
1654066410000|2022-06-01 06:53:30|619.52|616.72|619.52|616.72|619.52|616.72|619.52|616.72|0
1654066420000|2022-06-01 06:53:40|619.64|616.84|619.75|616.95|619.75|616.95|619.64|616.84|0
1654066430000|2022-06-01 06:53:50|619.52|616.72|619.52|616.72|619.52|616.72|619.41|616.61|0
1654066440000|2022-06-01 06:54:00|619.18|616.38|619.06|616.26|619.18|616.38|619.06|616.26|0
1654066450000|2022-06-01 06:54:10|618.95|616.15|619.06|616.26|619.06|616.26|618.95|616.15|0
1654066460000|2022-06-01 06:54:20|619.29|616.49|619.52|616.72|619.52|616.72|619.29|616.49|0
1654066470000|2022-06-01 06:54:30|619.29|616.49|619.29|616.49|619.29|616.49|619.29|616.49|0
1654066480000|2022-06-01 06:54:40|619.06|616.26|618.83|616.03|619.06|616.26|618.83|616.03|0
1654066490000|2022-06-01 06:54:50|618.6|615.8|618.83|616.03|618.83|616.03|618.6|615.8|0
1654066500000|2022-06-01 06:55:00|618.72|615.92|618.37|615.57|618.72|615.92|618.37|615.57|0
1654066510000|2022-06-01 06:55:10|618.6|615.8|618.37|615.57|618.83|616.03|618.37|615.57|0
1654066520000|2022-06-01 06:55:20|618.14|615.34|618.49|615.69|618.49|615.69|618.14|615.34|0
1654066530000|2022-06-01 06:55:30|618.37|615.57|618.14|615.34|618.37|615.57|618.14|615.34|0
1654066540000|2022-06-01 06:55:40|617.9|615.1|618.37|615.57|618.37|615.57|617.9|615.1|0
1654066550000|2022-06-01 06:55:50|618.83|616.03|618.37|615.57|618.83|616.03|618.37|615.57|0
1654066560000|2022-06-01 06:56:00|618.26|615.46|618.14|615.34|618.26|615.46|617.9|615.1|0
1654066570000|2022-06-01 06:56:10|617.9|615.1|617.67|614.87|617.9|615.1|617.67|614.87|0
1654066580000|2022-06-01 06:56:20|617.44|614.64|618.37|615.57|618.37|615.57|617.44|614.64|0
1654066590000|2022-06-01 06:56:30|618.49|615.69|618.72|615.92|618.83|616.03|618.49|615.69|0
1654066600000|2022-06-01 06:56:40|618.83|616.03|618.6|615.8|618.83|616.03|618.6|615.8|0
1654066610000|2022-06-01 06:56:50|618.49|615.69|618.83|616.03|618.83|616.03|618.49|615.69|0
1654066620000|2022-06-01 06:57:00|618.72|615.92|618.02|615.22|618.72|615.92|618.02|615.22|0
1654066630000|2022-06-01 06:57:10|617.9|615.1|617.67|614.87|617.9|615.1|617.67|614.87|0
1654066640000|2022-06-01 06:57:20|617.9|615.1|618.14|615.34|618.14|615.34|617.9|615.1|0
1654066650000|2022-06-01 06:57:30|618.02|615.22|618.49|615.69|618.49|615.69|618.02|615.22|0
1654066660000|2022-06-01 06:57:40|618.6|615.8|618.26|615.46|618.6|615.8|618.14|615.34|0
1654066670000|2022-06-01 06:57:50|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1654066680000|2022-06-01 06:58:00|618.49|615.69|618.37|615.57|618.6|615.8|618.37|615.57|0
1654066690000|2022-06-01 06:58:10|618.6|615.8|618.83|616.03|618.83|616.03|618.6|615.8|0
1654066700000|2022-06-01 06:58:20|618.72|615.92|618.6|615.8|618.72|615.92|618.6|615.8|0
1654066710000|2022-06-01 06:58:30|618.49|615.69|618.37|615.57|618.49|615.69|618.37|615.57|0
1654066720000|2022-06-01 06:58:40|618.6|615.8|618.49|615.69|618.6|615.8|618.49|615.69|0
1654066730000|2022-06-01 06:58:50|618.6|615.8|618.6|615.8|618.6|615.8|618.37|615.57|0
1654066740000|2022-06-01 06:59:00|618.37|615.57|618.6|615.8|618.6|615.8|618.37|615.57|0
1654066750000|2022-06-01 06:59:10|618.83|616.03|618.83|616.03|619.18|616.38|618.83|616.03|0
1654066760000|2022-06-01 06:59:20|619.06|616.26|618.83|616.03|619.06|616.26|618.83|616.03|0
1654066770000|2022-06-01 06:59:30|618.6|615.8|618.72|615.92|618.72|615.92|618.37|615.57|0
1654066780000|2022-06-01 06:59:40|618.6|615.8|618.13|615.33|618.6|615.8|618.13|615.33|0
1654066790000|2022-06-01 06:59:50|618.37|615.57|617.9|615.1|618.37|615.57|617.9|615.1|0
1654066800000|2022-06-01 07:00:00|617.67|614.87|617.67|614.87|618.6|615.8|617.67|614.87|0
1654066810000|2022-06-01 07:00:10|616.52|613.72|616.06|613.26|616.52|613.72|615.83|613.03|0
1654066820000|2022-06-01 07:00:20|616.29|613.49|616.06|613.26|616.29|613.49|615.37|612.57|0
1654066830000|2022-06-01 07:00:30|615.13|612.33|615.25|612.45|615.25|612.45|614.56|611.76|0
1654066840000|2022-06-01 07:00:40|615.37|612.57|616.29|613.49|616.29|613.49|615.37|612.57|0
1654066850000|2022-06-01 07:00:50|616.52|613.72|616.41|613.61|616.52|613.72|616.41|613.61|0
1654066860000|2022-06-01 07:01:00|615.83|613.03|616.06|613.26|616.06|613.26|615.36|612.56|0
1654066870000|2022-06-01 07:01:10|616.98|614.18|617.21|614.41|617.21|614.41|616.98|614.18|0
1654066880000|2022-06-01 07:01:20|617.67|614.87|618.37|615.57|618.37|615.57|617.67|614.87|0
1654066890000|2022-06-01 07:01:30|618.13|615.33|618.37|615.57|618.37|615.57|617.9|615.1|0
1654066900000|2022-06-01 07:01:40|618.6|615.8|619.06|616.26|619.06|616.26|618.6|615.8|0
1654066910000|2022-06-01 07:01:50|619.18|616.38|619.75|616.95|619.75|616.95|619.18|616.38|0
1654066920000|2022-06-01 07:02:00|619.98|617.18|620.68|617.88|620.68|617.88|619.98|617.18|0
1654066930000|2022-06-01 07:02:10|620.91|618.11|620.44|617.64|620.91|618.11|620.44|617.64|0
1654066940000|2022-06-01 07:02:20|619.98|617.18|619.87|617.07|620.1|617.3|619.87|617.07|0
1654066950000|2022-06-01 07:02:30|620.21|617.41|619.75|616.95|620.21|617.41|619.64|616.84|0
1654066960000|2022-06-01 07:02:40|619.98|617.18|618.83|616.03|619.98|617.18|618.83|616.03|0
1654066970000|2022-06-01 07:02:50|619.06|616.26|618.6|615.8|619.06|616.26|618.6|615.8|0
1654066980000|2022-06-01 07:03:00|618.83|616.03|619.18|616.38|619.52|616.72|618.83|616.03|0
1654066990000|2022-06-01 07:03:10|619.52|616.72|619.52|616.72|619.52|616.72|619.29|616.49|0
1654067000000|2022-06-01 07:03:20|620.1|617.3|620.44|617.64|620.44|617.64|620.1|617.3|0
1654067010000|2022-06-01 07:03:30|620.21|617.41|619.75|616.95|620.21|617.41|619.75|616.95|0
1654067020000|2022-06-01 07:03:40|619.98|617.18|619.52|616.72|619.98|617.18|619.52|616.72|0
1654067030000|2022-06-01 07:03:50|619.29|616.49|619.52|616.72|619.52|616.72|619.06|616.26|0
1654067040000|2022-06-01 07:04:00|619.98|617.18|618.83|616.03|619.98|617.18|618.83|616.03|0
1654067050000|2022-06-01 07:04:10|619.29|616.49|618.13|615.33|619.29|616.49|618.13|615.33|0
1654067060000|2022-06-01 07:04:20|617.9|615.1|617.44|614.64|618.49|615.69|617.44|614.64|0
1654067070000|2022-06-01 07:04:30|617.67|614.87|617.1|614.3|617.67|614.87|616.98|614.18|0
1654067080000|2022-06-01 07:04:40|617.33|614.53|617.9|615.1|617.9|615.1|617.33|614.53|0
1654067090000|2022-06-01 07:04:50|617.44|614.64|617.56|614.76|617.56|614.76|617.44|614.64|0
1654067100000|2022-06-01 07:05:00|617.24|614.84|616.67|614.27|617.24|614.84|616.55|614.15|0
1654067110000|2022-06-01 07:05:10|616.44|614.04|616.55|614.15|616.55|614.15|616.09|613.69|0
1654067120000|2022-06-01 07:05:20|616.78|614.38|617.59|615.19|617.59|615.19|616.78|614.38|0
1654067130000|2022-06-01 07:05:30|617.47|615.07|617.93|615.53|618.16|615.76|617.47|615.07|0
1654067140000|2022-06-01 07:05:40|618.4|616|619.67|617.27|619.67|617.27|618.4|616|0
1654067150000|2022-06-01 07:05:50|619.44|617.04|619.9|617.5|619.9|617.5|619.09|616.69|0
1654067160000|2022-06-01 07:06:00|619.78|617.38|619.32|616.92|619.78|617.38|618.98|616.58|0
1654067170000|2022-06-01 07:06:10|619.67|617.27|618.86|616.46|619.67|617.27|618.75|616.35|0
1654067180000|2022-06-01 07:06:20|619.32|616.92|619.32|616.92|619.32|616.92|619.32|616.92|0
1654067190000|2022-06-01 07:06:30|619.55|617.15|619.55|617.15|619.78|617.38|619.32|616.92|0
1654067200000|2022-06-01 07:06:40|619.67|617.27|619.67|617.27|619.78|617.38|619.67|617.27|0
1654067210000|2022-06-01 07:06:50|619.9|617.5|619.55|617.15|619.9|617.5|619.09|616.69|0
1654067220000|2022-06-01 07:07:00|619.44|617.04|619.44|617.04|619.55|617.15|619.32|616.92|0
1654067230000|2022-06-01 07:07:10|619.21|616.81|618.16|615.76|619.21|616.81|618.16|615.76|0
1654067240000|2022-06-01 07:07:20|618.4|616|618.63|616.23|619.09|616.69|618.4|616|0
1654067250000|2022-06-01 07:07:30|618.16|615.76|618.4|616|618.4|616|618.16|615.76|0
1654067260000|2022-06-01 07:07:40|618.16|615.76|617.93|615.53|618.75|616.35|617.93|615.53|0
1654067270000|2022-06-01 07:07:50|618.05|615.65|617.24|614.84|618.05|615.65|617.24|614.84|0
1654067280000|2022-06-01 07:08:00|617.82|615.42|618.16|615.76|618.16|615.76|617.7|615.3|0
1654067290000|2022-06-01 07:08:10|617.59|615.19|616.67|614.27|617.59|615.19|616.67|614.27|0
1654067300000|2022-06-01 07:08:20|616.51|614.11|617.53|615.13|617.53|615.13|616.51|614.11|0
1654067310000|2022-06-01 07:08:30|617.3|614.9|617.3|614.9|617.3|614.9|617.07|614.67|0
1654067320000|2022-06-01 07:08:40|617.19|614.79|617.07|614.67|617.19|614.79|616.95|614.55|0
1654067330000|2022-06-01 07:08:50|617.3|614.9|616.83|614.43|617.3|614.9|616.83|614.43|0
1654067340000|2022-06-01 07:09:00|616.14|613.74|615.68|613.28|616.14|613.74|615.68|613.28|0
1654067350000|2022-06-01 07:09:10|614.76|612.36|614.76|612.36|614.76|612.36|614.42|612.02|0
1654067360000|2022-06-01 07:09:20|614.99|612.59|616.37|613.97|616.37|613.97|614.99|612.59|0
1654067370000|2022-06-01 07:09:30|616.83|614.43|617.3|614.9|617.3|614.9|616.83|614.43|0
1654067380000|2022-06-01 07:09:40|617.07|614.67|617.65|615.25|617.65|615.25|617.07|614.67|0
1654067390000|2022-06-01 07:09:50|617.42|615.02|617.65|615.25|617.65|615.25|617.42|615.02|0
1654067400000|2022-06-01 07:10:00|617.76|615.36|618.45|616.05|618.45|616.05|617.76|615.36|0
1654067410000|2022-06-01 07:10:10|618.11|615.71|616.95|614.55|618.11|615.71|616.95|614.55|0
1654067420000|2022-06-01 07:10:20|617.3|614.9|617.76|615.36|618.11|615.71|617.3|614.9|0
1654067430000|2022-06-01 07:10:30|617.53|615.13|616.95|614.55|617.53|615.13|616.95|614.55|0
1654067440000|2022-06-01 07:10:40|616.83|614.43|616.83|614.43|617.06|614.66|616.6|614.2|0
1654067450000|2022-06-01 07:10:50|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1654067460000|2022-06-01 07:11:00|616.95|614.55|615.57|613.17|616.95|614.55|615.57|613.17|0
1654067470000|2022-06-01 07:11:10|614.99|612.59|615.22|612.82|615.22|612.82|614.99|612.59|0
1654067480000|2022-06-01 07:11:20|615.45|613.05|615.45|613.05|615.8|613.4|615.45|613.05|0
1654067490000|2022-06-01 07:11:30|615.91|613.51|615.22|612.82|615.91|613.51|615.22|612.82|0
1654067500000|2022-06-01 07:11:40|615.34|612.94|614.53|612.13|615.34|612.94|614.53|612.13|0
1654067510000|2022-06-01 07:11:50|614.76|612.36|614.99|612.59|614.99|612.59|614.76|612.36|0
1654067520000|2022-06-01 07:12:00|614.65|612.25|613.84|611.44|614.65|612.25|613.61|611.21|0
1654067530000|2022-06-01 07:12:10|613.61|611.21|613.84|611.44|613.84|611.44|613.61|611.21|0
1654067540000|2022-06-01 07:12:20|614.65|612.25|614.76|612.36|614.76|612.36|614.42|612.02|0
1654067550000|2022-06-01 07:12:30|614.53|612.13|614.3|611.9|614.53|612.13|614.3|611.9|0
1654067560000|2022-06-01 07:12:40|614.53|612.13|615.45|613.05|615.45|613.05|614.53|612.13|0
1654067570000|2022-06-01 07:12:50|615.68|613.28|615.68|613.28|615.91|613.51|615.68|613.28|0
1654067580000|2022-06-01 07:13:00|615.57|613.17|615.91|613.51|616.14|613.74|615.34|612.94|0
1654067590000|2022-06-01 07:13:10|615.34|612.94|615.57|613.17|615.91|613.51|615.34|612.94|0
1654067600000|2022-06-01 07:13:20|615.91|613.51|615.45|613.05|615.91|613.51|615.45|613.05|0
1654067610000|2022-06-01 07:13:30|614.76|612.36|614.76|612.36|614.76|612.36|614.3|611.9|0
1654067620000|2022-06-01 07:13:40|614.53|612.13|614.3|611.9|614.76|612.36|614.3|611.9|0
1654067630000|2022-06-01 07:13:50|614.42|612.02|614.3|611.9|614.53|612.13|614.3|611.9|0
1654067640000|2022-06-01 07:14:00|614.76|612.36|615.34|612.94|615.34|612.94|614.76|612.36|0
1654067650000|2022-06-01 07:14:10|615.68|613.28|615.22|612.82|615.91|613.51|615.22|612.82|0
1654067660000|2022-06-01 07:14:20|614.99|612.59|615.57|613.17|615.68|613.28|614.76|612.36|0
1654067670000|2022-06-01 07:14:30|615.45|613.05|615.68|613.28|615.68|613.28|615.45|613.05|0
1654067680000|2022-06-01 07:14:40|615.57|613.17|615.91|613.51|615.91|613.51|615.57|613.17|0
1654067690000|2022-06-01 07:14:50|616.14|613.74|616.14|613.74|616.14|613.74|615.8|613.4|0
1654067700000|2022-06-01 07:15:00|615.91|613.51|616.83|614.43|616.83|614.43|615.91|613.51|0
1654067710000|2022-06-01 07:15:10|617.29|614.89|617.06|614.66|617.29|614.89|617.06|614.66|0
1654067720000|2022-06-01 07:15:20|616.83|614.43|616.37|613.97|616.83|614.43|616.37|613.97|0
1654067740000|2022-06-01 07:15:40|615.91|613.51|614.99|612.59|615.91|613.51|614.99|612.59|0
1654067750000|2022-06-01 07:15:50|615.11|612.71|614.53|612.13|615.45|613.05|614.53|612.13|0
1654067760000|2022-06-01 07:16:00|614.99|612.59|614.76|612.36|614.99|612.59|614.65|612.25|0
1654067770000|2022-06-01 07:16:10|615.91|613.51|614.99|612.59|615.91|613.51|614.99|612.59|0
1654067780000|2022-06-01 07:16:20|615.22|612.82|615.45|613.05|615.45|613.05|614.99|612.59|0
1654067790000|2022-06-01 07:16:30|615.22|612.82|614.99|612.59|615.22|612.82|614.88|612.48|0
1654067800000|2022-06-01 07:16:40|614.53|612.13|614.76|612.36|614.99|612.59|614.53|612.13|0
1654067810000|2022-06-01 07:16:50|614.3|611.9|615.22|612.82|615.34|612.94|614.3|611.9|0
1654067820000|2022-06-01 07:17:00|615.45|613.05|616.6|614.2|616.6|614.2|615.22|612.82|0
1654067830000|2022-06-01 07:17:10|616.14|613.74|616.37|613.97|616.72|614.32|616.14|613.74|0
1654067840000|2022-06-01 07:17:20|617.29|614.89|616.95|614.55|617.29|614.89|616.95|614.55|0
1654067850000|2022-06-01 07:17:30|616.83|614.43|616.49|614.09|616.83|614.43|616.49|614.09|0
1654067860000|2022-06-01 07:17:40|616.72|614.32|616.83|614.43|617.06|614.66|616.72|614.32|0
1654067870000|2022-06-01 07:17:50|616.6|614.2|616.83|614.43|617.06|614.66|616.6|614.2|0
1654067880000|2022-06-01 07:18:00|616.49|614.09|616.14|613.74|616.49|614.09|616.14|613.74|0
1654067890000|2022-06-01 07:18:10|615.91|613.51|616.6|614.2|616.6|614.2|615.8|613.4|0
1654067900000|2022-06-01 07:18:20|616.37|613.97|616.6|614.2|616.6|614.2|616.37|613.97|0
1654067910000|2022-06-01 07:18:30|616.37|613.97|616.6|614.2|616.6|614.2|616.26|613.86|0
1654067920000|2022-06-01 07:18:40|616.49|614.09|616.14|613.74|616.49|614.09|616.14|613.74|0
1654067930000|2022-06-01 07:18:50|615.91|613.51|616.14|613.74|616.37|613.97|615.91|613.51|0
1654067940000|2022-06-01 07:19:00|616.37|613.97|616.37|613.97|616.6|614.2|616.37|613.97|0
1654067950000|2022-06-01 07:19:10|616.26|613.86|616.49|614.09|616.6|614.2|616.26|613.86|0
1654067960000|2022-06-01 07:19:20|616.6|614.2|615.91|613.51|616.6|614.2|615.91|613.51|0
1654067970000|2022-06-01 07:19:30|615.68|613.28|614.76|612.36|615.68|613.28|614.76|612.36|0
1654067980000|2022-06-01 07:19:40|614.53|612.13|615.22|612.82|615.22|612.82|614.53|612.13|0
1654067990000|2022-06-01 07:19:50|614.99|612.59|615.68|613.28|615.68|613.28|614.99|612.59|0
1654068000000|2022-06-01 07:20:00|615.91|613.51|615.8|613.4|615.91|613.51|615.8|613.4|0
1654068010000|2022-06-01 07:20:10|615.91|613.51|615.22|612.82|615.91|613.51|615.22|612.82|0
1654068020000|2022-06-01 07:20:20|615.45|613.05|615.45|613.05|615.57|613.17|615.45|613.05|0
1654068030000|2022-06-01 07:20:30|615.57|613.17|615.68|613.28|615.68|613.28|615.22|612.82|0
1654068040000|2022-06-01 07:20:40|615.57|613.17|615.91|613.51|615.91|613.51|615.34|612.94|0
1654068050000|2022-06-01 07:20:50|616.37|613.97|616.95|614.55|616.95|614.55|616.37|613.97|0
1654068060000|2022-06-01 07:21:00|616.83|614.43|616.14|613.74|616.83|614.43|615.91|613.51|0
1654068070000|2022-06-01 07:21:10|615.8|613.4|616.14|613.74|616.26|613.86|615.8|613.4|0
1654068080000|2022-06-01 07:21:20|616.49|614.09|615.91|613.51|616.49|614.09|615.91|613.51|0
1654068090000|2022-06-01 07:21:30|615.68|613.28|616.14|613.74|616.14|613.74|615.68|613.28|0
1654068100000|2022-06-01 07:21:40|616.26|613.86|616.26|613.86|616.26|613.86|616.14|613.74|0
1654068110000|2022-06-01 07:21:50|616.14|613.74|615.8|613.4|616.14|613.74|615.8|613.4|0
1654068120000|2022-06-01 07:22:00|615.68|613.28|616.37|613.97|616.37|613.97|615.68|613.28|0
1654068130000|2022-06-01 07:22:10|617.06|614.66|618.22|615.82|618.22|615.82|617.06|614.66|0
1654068140000|2022-06-01 07:22:20|618.68|616.28|619.26|616.86|619.26|616.86|618.68|616.28|0
1654068150000|2022-06-01 07:22:30|619.6|617.2|619.6|617.2|619.83|617.43|619.6|617.2|0
1654068160000|2022-06-01 07:22:40|619.83|617.43|619.83|617.43|619.83|617.43|619.6|617.2|0
1654068170000|2022-06-01 07:22:50|620.06|617.66|619.14|616.74|620.06|617.66|618.91|616.51|0
1654068180000|2022-06-01 07:23:00|619.37|616.97|619.14|616.74|619.37|616.97|619.14|616.74|0
1654068190000|2022-06-01 07:23:10|618.68|616.28|618.22|615.82|618.68|616.28|618.22|615.82|0
1654068200000|2022-06-01 07:23:20|618.8|616.4|618.34|615.94|618.8|616.4|618.34|615.94|0
1654068210000|2022-06-01 07:23:30|618.22|615.82|618.45|616.05|618.45|616.05|618.22|615.82|0
1654068220000|2022-06-01 07:23:40|618.68|616.28|618.68|616.28|618.8|616.4|618.68|616.28|0
1654068230000|2022-06-01 07:23:50|618.45|616.05|617.52|615.12|618.45|616.05|617.52|615.12|0
1654068240000|2022-06-01 07:24:00|617.64|615.24|617.52|615.12|617.64|615.24|617.29|614.89|0
1654068250000|2022-06-01 07:24:10|617.75|615.35|617.75|615.35|617.75|615.35|617.75|615.35|0
1654068260000|2022-06-01 07:24:20|618.22|615.82|617.87|615.47|618.22|615.82|617.87|615.47|0
1654068270000|2022-06-01 07:24:30|617.98|615.58|618.1|615.7|618.22|615.82|617.98|615.58|0
1654068280000|2022-06-01 07:24:40|618.22|615.82|618.22|615.82|618.22|615.82|617.98|615.58|0
1654068290000|2022-06-01 07:24:50|618.34|615.94|617.98|615.58|618.34|615.94|617.98|615.58|0
1654068300000|2022-06-01 07:25:00|618.22|615.82|619.14|616.74|619.49|617.09|618.22|615.82|0
1654068310000|2022-06-01 07:25:10|618.91|616.51|618.45|616.05|618.91|616.51|618.45|616.05|0
1654068320000|2022-06-01 07:25:20|618.91|616.51|619.14|616.74|619.37|616.97|618.91|616.51|0
1654068330000|2022-06-01 07:25:30|619.26|616.86|619.03|616.63|619.26|616.86|618.8|616.4|0
1654068340000|2022-06-01 07:25:40|618.68|616.28|617.98|615.58|618.68|616.28|617.98|615.58|0
1654068350000|2022-06-01 07:25:50|617.75|615.35|617.87|615.47|617.98|615.58|617.75|615.35|0
1654068360000|2022-06-01 07:26:00|617.64|615.24|617.41|615.01|617.64|615.24|617.29|614.89|0
1654068370000|2022-06-01 07:26:10|617.29|614.89|617.06|614.66|617.52|615.12|617.06|614.66|0
1654068380000|2022-06-01 07:26:20|616.83|614.43|616.72|614.32|616.83|614.43|616.6|614.2|0
1654068390000|2022-06-01 07:26:30|617.06|614.66|617.29|614.89|617.29|614.89|616.95|614.55|0
1654068400000|2022-06-01 07:26:40|617.41|615.01|617.06|614.66|617.41|615.01|617.06|614.66|0
1654068410000|2022-06-01 07:26:50|617.18|614.78|617.29|614.89|617.29|614.89|617.06|614.66|0
1654068420000|2022-06-01 07:27:00|617.41|615.01|617.75|615.35|617.75|615.35|617.41|615.01|0
1654068430000|2022-06-01 07:27:10|617.64|615.24|617.64|615.24|617.87|615.47|617.64|615.24|0
1654068440000|2022-06-01 07:27:20|617.98|615.58|617.64|615.24|617.98|615.58|617.64|615.24|0
1654068450000|2022-06-01 07:27:30|617.87|615.47|617.29|614.89|617.87|615.47|617.29|614.89|0
1654068460000|2022-06-01 07:27:40|617.06|614.66|617.06|614.66|617.06|614.66|616.83|614.43|0
1654068470000|2022-06-01 07:27:50|616.83|614.43|617.06|614.66|617.06|614.66|616.83|614.43|0
1654068480000|2022-06-01 07:28:00|616.37|613.97|616.95|614.55|617.29|614.89|616.37|613.97|0
1654068490000|2022-06-01 07:28:10|616.83|614.43|616.6|614.2|616.83|614.43|616.6|614.2|0
1654068500000|2022-06-01 07:28:20|616.72|614.32|616.26|613.86|616.72|614.32|616.26|613.86|0
1654068510000|2022-06-01 07:28:30|615.68|613.28|615.57|613.17|615.91|613.51|615.57|613.17|0
1654068520000|2022-06-01 07:28:40|615.45|613.05|615.91|613.51|616.03|613.63|615.45|613.05|0
1654068530000|2022-06-01 07:28:50|616.03|613.63|616.6|614.2|616.72|614.32|616.03|613.63|0
1654068540000|2022-06-01 07:29:00|616.37|613.97|617.52|615.12|617.52|615.12|616.37|613.97|0
1654068550000|2022-06-01 07:29:10|617.41|615.01|617.06|614.66|617.41|615.01|616.83|614.43|0
1654068560000|2022-06-01 07:29:20|617.29|614.89|617.06|614.66|617.52|615.12|617.06|614.66|0
1654068570000|2022-06-01 07:29:30|617.29|614.89|617.29|614.89|617.75|615.35|617.29|614.89|0
1654068580000|2022-06-01 07:29:40|617.41|615.01|617.41|615.01|617.41|615.01|617.06|614.66|0
1654068590000|2022-06-01 07:29:50|617.06|614.66|617.06|614.66|617.06|614.66|616.83|614.43|0
1654068600000|2022-06-01 07:30:00|617.29|614.89|618.68|616.28|618.91|616.51|617.29|614.89|0
1654068610000|2022-06-01 07:30:10|618.45|616.05|619.37|616.97|619.49|617.09|618.33|615.93|0
1654068620000|2022-06-01 07:30:20|619.6|617.2|619.37|616.97|619.72|617.32|618.91|616.51|0
1654068630000|2022-06-01 07:30:30|619.26|616.86|617.98|615.58|619.26|616.86|617.98|615.58|0
1654068640000|2022-06-01 07:30:40|618.21|615.81|618.1|615.7|618.21|615.81|617.87|615.47|0
1654068650000|2022-06-01 07:30:50|617.98|615.58|617.98|615.58|617.98|615.58|617.87|615.47|0
1654068660000|2022-06-01 07:31:00|617.75|615.35|618.68|616.28|618.68|616.28|617.75|615.35|0
1654068670000|2022-06-01 07:31:10|618.91|616.51|618.56|616.16|618.91|616.51|618.56|616.16|0
1654068680000|2022-06-01 07:31:20|618.68|616.28|618.56|616.16|618.68|616.28|618.44|616.04|0
1654068690000|2022-06-01 07:31:30|618.68|616.28|618.44|616.04|618.68|616.28|618.1|615.7|0
1654068700000|2022-06-01 07:31:40|618.56|616.16|617.29|614.89|618.56|616.16|617.29|614.89|0
1654068710000|2022-06-01 07:31:50|617.75|615.35|617.64|615.24|617.87|615.47|617.64|615.24|0
1654068720000|2022-06-01 07:32:00|616.83|614.43|616.6|614.2|616.83|614.43|616.14|613.74|0
1654068730000|2022-06-01 07:32:10|616.37|613.97|616.14|613.74|616.37|613.97|616.03|613.63|0
1654068740000|2022-06-01 07:32:20|615.91|613.51|616.37|613.97|616.37|613.97|615.91|613.51|0
1654068750000|2022-06-01 07:32:30|616.83|614.43|616.95|614.55|617.06|614.66|616.83|614.43|0
1654068760000|2022-06-01 07:32:40|616.83|614.43|617.29|614.89|617.29|614.89|616.83|614.43|0
1654068770000|2022-06-01 07:32:50|617.52|615.12|616.6|614.2|617.52|615.12|616.6|614.2|0
1654068780000|2022-06-01 07:33:00|616.72|614.32|616.6|614.2|616.72|614.32|616.6|614.2|0
1654068790000|2022-06-01 07:33:10|616.72|614.32|616.37|613.97|616.72|614.32|616.37|613.97|0
1654068800000|2022-06-01 07:33:20|616.14|613.74|614.88|612.48|616.26|613.86|614.76|612.36|0
1654068810000|2022-06-01 07:33:30|614.53|612.13|614.53|612.13|614.53|612.13|614.19|611.79|0
1654068820000|2022-06-01 07:33:40|614.07|611.67|613.96|611.56|614.07|611.67|613.96|611.56|0
1654068830000|2022-06-01 07:33:50|614.19|611.79|615.11|612.71|615.11|612.71|614.19|611.79|0
1654068840000|2022-06-01 07:34:00|614.99|612.59|614.76|612.36|614.99|612.59|614.76|612.36|0
1654068850000|2022-06-01 07:34:10|614.99|612.59|614.76|612.36|614.99|612.59|614.76|612.36|0
1654068860000|2022-06-01 07:34:20|614.88|612.48|614.88|612.48|614.88|612.48|614.76|612.36|0
1654068870000|2022-06-01 07:34:30|614.99|612.59|614.76|612.36|614.99|612.59|614.53|612.13|0
1654068880000|2022-06-01 07:34:40|614.53|612.13|613.61|611.21|614.53|612.13|613.61|611.21|0
1654068890000|2022-06-01 07:34:50|613.84|611.44|613.72|611.32|613.84|611.44|613.72|611.32|0
1654068900000|2022-06-01 07:35:00|613.84|611.44|614.3|611.9|614.3|611.9|613.84|611.44|0
1654068910000|2022-06-01 07:35:10|614.88|612.48|614.99|612.59|614.99|612.59|614.88|612.48|0
1654068920000|2022-06-01 07:35:20|614.88|612.48|614.76|612.36|614.99|612.59|614.76|612.36|0
1654068930000|2022-06-01 07:35:30|614.53|612.13|613.95|611.55|614.53|612.13|613.95|611.55|0
1654068940000|2022-06-01 07:35:40|613.84|611.44|613.26|610.86|613.84|611.44|613.14|610.74|0
1654068950000|2022-06-01 07:35:50|613.37|610.97|613.49|611.09|613.84|611.44|613.37|610.97|0
1654068960000|2022-06-01 07:36:00|613.37|610.97|612.91|610.51|613.37|610.97|612.68|610.28|0
1654068970000|2022-06-01 07:36:10|613.03|610.63|612.68|610.28|613.03|610.63|612.68|610.28|0
1654068980000|2022-06-01 07:36:20|612.45|610.05|612.68|610.28|612.68|610.28|612.45|610.05|0
1654068990000|2022-06-01 07:36:30|613.14|610.74|613.26|610.86|613.37|610.97|613.14|610.74|0
1654069000000|2022-06-01 07:36:40|613.37|610.97|613.26|610.86|613.37|610.97|613.26|610.86|0
1654069010000|2022-06-01 07:36:50|613.6|611.2|613.37|610.97|613.6|611.2|613.37|610.97|0
1654069020000|2022-06-01 07:37:00|613.6|611.2|613.83|611.43|613.83|611.43|613.49|611.09|0
1654069030000|2022-06-01 07:37:10|613.6|611.2|614.06|611.66|614.06|611.66|613.6|611.2|0
1654069040000|2022-06-01 07:37:20|613.95|611.55|613.72|611.32|613.95|611.55|613.72|611.32|0
1654069050000|2022-06-01 07:37:30|613.6|611.2|613.6|611.2|613.72|611.32|613.6|611.2|0
1654069060000|2022-06-01 07:37:40|613.37|610.97|613.49|611.09|613.49|611.09|613.37|610.97|0
1654069070000|2022-06-01 07:37:50|613.37|610.97|613.6|611.2|613.6|611.2|613.37|610.97|0
1654069080000|2022-06-01 07:38:00|613.83|611.43|614.06|611.66|614.06|611.66|613.6|611.2|0
1654069090000|2022-06-01 07:38:10|614.53|612.13|614.53|612.13|614.53|612.13|614.53|612.13|0
1654069100000|2022-06-01 07:38:20|614.65|612.25|614.99|612.59|615.11|612.71|614.65|612.25|0
1654069120000|2022-06-01 07:38:40|614.88|612.48|614.76|612.36|614.88|612.48|614.76|612.36|0
1654069130000|2022-06-01 07:38:50|614.29|611.89|614.41|612.01|614.76|612.36|614.29|611.89|0
1654069140000|2022-06-01 07:39:00|614.29|611.89|614.64|612.24|614.99|612.59|614.29|611.89|0
1654069150000|2022-06-01 07:39:10|614.76|612.36|614.64|612.24|614.76|612.36|614.53|612.13|0
1654069160000|2022-06-01 07:39:20|615.11|612.71|614.99|612.59|615.22|612.82|614.99|612.59|0
1654069170000|2022-06-01 07:39:30|615.22|612.82|615.22|612.82|615.22|612.82|615.22|612.82|0
1654069180000|2022-06-01 07:39:40|614.99|612.59|615.22|612.82|615.22|612.82|614.99|612.59|0
1654069200000|2022-06-01 07:40:00|616.37|613.97|616.83|614.43|616.83|614.43|616.14|613.74|0
1654069210000|2022-06-01 07:40:10|616.14|613.74|615.8|613.4|616.14|613.74|615.68|613.28|0
1654069220000|2022-06-01 07:40:20|615.91|613.51|615.91|613.51|615.91|613.51|615.68|613.28|0
1654069230000|2022-06-01 07:40:30|615.68|613.28|615.91|613.51|616.14|613.74|615.68|613.28|0
1654069240000|2022-06-01 07:40:40|615.8|613.4|616.03|613.63|616.14|613.74|615.8|613.4|0
1654069250000|2022-06-01 07:40:50|616.14|613.74|616.83|614.43|616.83|614.43|616.14|613.74|0
1654069260000|2022-06-01 07:41:00|616.6|614.2|616.49|614.09|616.6|614.2|616.49|614.09|0
1654069270000|2022-06-01 07:41:10|616.6|614.2|617.98|615.58|618.33|615.93|616.6|614.2|0
1654069280000|2022-06-01 07:41:20|618.21|615.81|619.26|616.86|619.26|616.86|618.21|615.81|0
1654069290000|2022-06-01 07:41:30|619.6|617.2|620.98|618.58|620.98|618.58|619.6|617.2|0
1654069300000|2022-06-01 07:41:40|621.21|618.81|621.91|619.51|621.91|619.51|621.21|618.81|0
1654069310000|2022-06-01 07:41:50|622.03|619.63|622.26|619.86|622.26|619.86|621.91|619.51|0
1654069320000|2022-06-01 07:42:00|622.14|619.74|622.37|619.97|622.37|619.97|622.14|619.74|0
1654069330000|2022-06-01 07:42:10|623.06|620.66|623.06|620.66|623.06|620.66|622.37|619.97|0
1654069340000|2022-06-01 07:42:20|623.99|621.59|623.75|621.35|624.11|621.71|623.52|621.12|0
1654069350000|2022-06-01 07:42:30|623.29|620.89|622.86|620.46|623.29|620.89|622.86|620.46|0
1654069360000|2022-06-01 07:42:40|623.43|621.03|623.9|621.5|623.9|621.5|623.2|620.8|0
1654069370000|2022-06-01 07:42:50|624.13|621.73|623.75|621.35|624.13|621.73|623.75|621.35|0
1654069380000|2022-06-01 07:43:00|623.52|621.12|623.52|621.12|623.75|621.35|623.52|621.12|0
1654069390000|2022-06-01 07:43:10|623.06|620.66|623.29|620.89|623.29|620.89|622.6|620.2|0
1654069400000|2022-06-01 07:43:20|623.06|620.66|622.95|620.55|623.06|620.66|622.95|620.55|0
1654069410000|2022-06-01 07:43:30|622.83|620.43|623.18|620.78|623.18|620.78|622.83|620.43|0
1654069420000|2022-06-01 07:43:40|622.72|620.32|622.6|620.2|622.83|620.43|622.6|620.2|0
1654069430000|2022-06-01 07:43:50|623.06|620.66|622.6|620.2|623.18|620.78|622.6|620.2|0
1654069440000|2022-06-01 07:44:00|622.95|620.55|622.6|620.2|623.06|620.66|622.6|620.2|0
1654069450000|2022-06-01 07:44:10|622.26|619.86|621.91|619.51|622.37|619.97|621.91|619.51|0
1654069460000|2022-06-01 07:44:20|622.26|619.86|622.37|619.97|622.37|619.97|622.26|619.86|0
1654069470000|2022-06-01 07:44:30|622.6|620.2|622.83|620.43|622.83|620.43|622.6|620.2|0
1654069480000|2022-06-01 07:44:40|623.18|620.78|623.52|621.12|623.52|621.12|623.18|620.78|0
1654069490000|2022-06-01 07:44:50|623.06|620.66|622.37|619.97|623.06|620.66|622.37|619.97|0
1654069500000|2022-06-01 07:45:00|622.14|619.74|621.91|619.51|622.14|619.74|621.91|619.51|0
1654069510000|2022-06-01 07:45:10|622.6|620.2|623.29|620.89|623.29|620.89|622.6|620.2|0
1654069520000|2022-06-01 07:45:20|623.06|620.66|623.29|620.89|623.29|620.89|623.06|620.66|0
1654069530000|2022-06-01 07:45:30|623.41|621.01|623.52|621.12|623.75|621.35|623.41|621.01|0
1654069540000|2022-06-01 07:45:40|623.75|621.35|623.29|620.89|623.75|621.35|623.29|620.89|0
1654069550000|2022-06-01 07:45:50|622.95|620.55|623.18|620.78|623.18|620.78|622.95|620.55|0
1654069560000|2022-06-01 07:46:00|623.06|620.66|622.83|620.43|623.06|620.66|622.6|620.2|0
1654069570000|2022-06-01 07:46:10|622.6|620.2|622.49|620.09|622.6|620.2|622.49|620.09|0
1654069580000|2022-06-01 07:46:20|622.6|620.2|622.37|619.97|622.72|620.32|622.37|619.97|0
1654069590000|2022-06-01 07:46:30|621.68|619.28|621.68|619.28|621.91|619.51|621.68|619.28|0
1654069600000|2022-06-01 07:46:40|621.44|619.04|621.68|619.28|621.68|619.28|621.33|618.93|0
1654069610000|2022-06-01 07:46:50|621.44|619.04|621.56|619.16|621.68|619.28|621.44|619.04|0
1654069620000|2022-06-01 07:47:00|621.21|618.81|621.68|619.28|621.68|619.28|621.1|618.7|0
1654069630000|2022-06-01 07:47:10|621.8|619.4|622.14|619.74|622.14|619.74|621.68|619.28|0
1654069640000|2022-06-01 07:47:20|622.03|619.63|622.14|619.74|622.14|619.74|622.03|619.63|0
1654069650000|2022-06-01 07:47:30|621.44|619.04|621.21|618.81|621.44|619.04|621.21|618.81|0
1654069660000|2022-06-01 07:47:40|621.68|619.28|621.44|619.04|621.68|619.28|621.44|619.04|0
1654069670000|2022-06-01 07:47:50|621.21|618.81|621.33|618.93|621.33|618.93|621.21|618.81|0
1654069680000|2022-06-01 07:48:00|621.21|618.81|621.44|619.04|621.44|619.04|621.21|618.81|0
1654069690000|2022-06-01 07:48:10|621.33|618.93|621.68|619.28|621.91|619.51|621.33|618.93|0
1654069700000|2022-06-01 07:48:20|621.56|619.16|621.21|618.81|621.56|619.16|621.21|618.81|0
1654069710000|2022-06-01 07:48:30|621.33|618.93|621.1|618.7|621.33|618.93|621.1|618.7|0
1654069720000|2022-06-01 07:48:40|620.87|618.47|620.75|618.35|620.98|618.58|620.75|618.35|0
1654069730000|2022-06-01 07:48:50|621.1|618.7|620.87|618.47|621.44|619.04|620.87|618.47|0
1654069740000|2022-06-01 07:49:00|620.75|618.35|620.29|617.89|620.75|618.35|620.29|617.89|0
1654069750000|2022-06-01 07:49:10|620.64|618.24|620.52|618.12|620.64|618.24|620.52|618.12|0
1654069760000|2022-06-01 07:49:20|620.41|618.01|620.29|617.89|620.41|618.01|620.29|617.89|0
1654069770000|2022-06-01 07:49:30|620.18|617.78|620.29|617.89|620.41|618.01|620.18|617.78|0
1654069780000|2022-06-01 07:49:40|620.41|618.01|620.29|617.89|620.52|618.12|620.29|617.89|0
1654069790000|2022-06-01 07:49:50|620.52|618.12|620.98|618.58|620.98|618.58|620.52|618.12|0
1654069800000|2022-06-01 07:50:00|620.75|618.35|620.98|618.58|621.21|618.81|620.75|618.35|0
1654069810000|2022-06-01 07:50:10|620.75|618.35|620.18|617.78|620.75|618.35|620.18|617.78|0
1654069820000|2022-06-01 07:50:20|620.29|617.89|620.06|617.66|620.29|617.89|620.06|617.66|0
1654069830000|2022-06-01 07:50:30|620.29|617.89|619.83|617.43|620.29|617.89|619.83|617.43|0
1654069840000|2022-06-01 07:50:40|620.06|617.66|620.29|617.89|620.29|617.89|619.83|617.43|0
1654069850000|2022-06-01 07:50:50|620.18|617.78|619.37|616.97|620.18|617.78|619.14|616.74|0
1654069860000|2022-06-01 07:51:00|619.6|617.2|619.6|617.2|619.6|617.2|619.6|617.2|0
1654069870000|2022-06-01 07:51:10|619.72|617.32|619.72|617.32|620.06|617.66|619.72|617.32|0
1654069880000|2022-06-01 07:51:20|619.83|617.43|619.72|617.32|619.83|617.43|619.37|616.97|0
1654069890000|2022-06-01 07:51:30|619.83|617.43|619.83|617.43|619.83|617.43|619.72|617.32|0
1654069900000|2022-06-01 07:51:40|619.49|617.09|619.37|616.97|619.49|617.09|619.37|616.97|0
1654069910000|2022-06-01 07:51:50|619.49|617.09|619.49|617.09|619.49|617.09|619.37|616.97|0
1654069920000|2022-06-01 07:52:00|619.37|616.97|619.6|617.2|619.6|617.2|619.37|616.97|0
1654069930000|2022-06-01 07:52:10|619.83|617.43|619.83|617.43|619.95|617.55|619.6|617.2|0
1654069940000|2022-06-01 07:52:20|619.72|617.32|620.06|617.66|620.06|617.66|619.72|617.32|0
1654069950000|2022-06-01 07:52:30|620.29|617.89|620.29|617.89|620.29|617.89|620.06|617.66|0
1654069960000|2022-06-01 07:52:40|620.06|617.66|619.83|617.43|620.06|617.66|619.83|617.43|0
1654069970000|2022-06-01 07:52:50|619.72|617.32|619.6|617.2|619.83|617.43|619.6|617.2|0
1654069980000|2022-06-01 07:53:00|619.49|617.09|620.06|617.66|620.52|618.12|619.49|617.09|0
1654069990000|2022-06-01 07:53:10|620.29|617.89|620.29|617.89|620.29|617.89|620.29|617.89|0
1654070000000|2022-06-01 07:53:20|620.87|618.47|621.67|619.27|621.67|619.27|620.87|618.47|0
1654070010000|2022-06-01 07:53:30|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1654070020000|2022-06-01 07:53:40|622.14|619.74|622.6|620.2|622.6|620.2|622.14|619.74|0
1654070030000|2022-06-01 07:53:50|622.49|620.09|622.83|620.43|622.83|620.43|622.37|619.97|0
1654070040000|2022-06-01 07:54:00|622.6|620.2|622.83|620.43|622.83|620.43|622.37|619.97|0
1654070050000|2022-06-01 07:54:10|623.06|620.66|622.83|620.43|623.06|620.66|622.83|620.43|0
1654070060000|2022-06-01 07:54:20|623.06|620.66|622.95|620.55|623.06|620.66|622.95|620.55|0
1654070070000|2022-06-01 07:54:30|623.06|620.66|623.06|620.66|623.06|620.66|622.83|620.43|0
1654070080000|2022-06-01 07:54:40|622.37|619.97|622.14|619.74|622.37|619.97|622.14|619.74|0
1654070090000|2022-06-01 07:54:50|622.6|620.2|622.14|619.74|622.6|620.2|622.14|619.74|0
1654070100000|2022-06-01 07:55:00|622.37|619.97|621.79|619.39|622.37|619.97|621.79|619.39|0
1654070110000|2022-06-01 07:55:10|620.98|618.58|620.06|617.66|620.98|618.58|620.06|617.66|0
1654070120000|2022-06-01 07:55:20|620.29|617.89|620.29|617.89|620.29|617.89|620.29|617.89|0
1654070130000|2022-06-01 07:55:30|619.95|617.55|618.45|616.05|619.95|617.55|618.45|616.05|0
1654070140000|2022-06-01 07:55:40|618.57|616.17|618.8|616.4|618.8|616.4|618.57|616.17|0
1654070150000|2022-06-01 07:55:50|618.68|616.28|618.91|616.51|618.91|616.51|618.68|616.28|0
1654070160000|2022-06-01 07:56:00|619.26|616.86|619.14|616.74|619.26|616.86|618.8|616.4|0
1654070170000|2022-06-01 07:56:10|619.03|616.63|619.83|617.43|619.83|617.43|619.03|616.63|0
1654070180000|2022-06-01 07:56:20|620.29|617.89|620.29|617.89|620.29|617.89|620.29|617.89|0
1654070190000|2022-06-01 07:56:30|620.52|618.12|620.29|617.89|620.75|618.35|620.29|617.89|0
1654070200000|2022-06-01 07:56:40|620.06|617.66|619.83|617.43|620.29|617.89|619.83|617.43|0
1654070210000|2022-06-01 07:56:50|619.72|617.32|619.6|617.2|619.83|617.43|619.6|617.2|0
1654070220000|2022-06-01 07:57:00|620.06|617.66|619.83|617.43|620.06|617.66|619.83|617.43|0
1654070230000|2022-06-01 07:57:10|620.06|617.66|620.52|618.12|620.52|618.12|620.06|617.66|0
1654070240000|2022-06-01 07:57:20|620.75|618.35|620.87|618.47|620.87|618.47|620.75|618.35|0
1654070250000|2022-06-01 07:57:30|620.29|617.89|619.83|617.43|620.29|617.89|619.83|617.43|0
1654070260000|2022-06-01 07:57:40|620.06|617.66|620.29|617.89|620.29|617.89|619.6|617.2|0
1654070270000|2022-06-01 07:57:50|620.41|618.01|620.29|617.89|620.52|618.12|620.29|617.89|0
1654070280000|2022-06-01 07:58:00|619.95|617.55|619.6|617.2|620.06|617.66|619.6|617.2|0
1654070290000|2022-06-01 07:58:10|620.06|617.66|620.29|617.89|620.29|617.89|620.06|617.66|0
1654070300000|2022-06-01 07:58:20|620.52|618.12|620.29|617.89|620.52|618.12|620.29|617.89|0
1654070310000|2022-06-01 07:58:30|620.41|618.01|620.52|618.12|620.52|618.12|620.29|617.89|0
1654070320000|2022-06-01 07:58:40|620.75|618.35|620.75|618.35|620.75|618.35|620.52|618.12|0
1654070330000|2022-06-01 07:58:50|621.21|618.81|620.52|618.12|621.21|618.81|620.52|618.12|0
1654070340000|2022-06-01 07:59:00|620.64|618.24|620.75|618.35|620.98|618.58|620.64|618.24|0
1654070350000|2022-06-01 07:59:10|620.98|618.58|620.52|618.12|620.98|618.58|620.52|618.12|0
1654070360000|2022-06-01 07:59:20|620.64|618.24|620.75|618.35|620.75|618.35|620.64|618.24|0
1654070370000|2022-06-01 07:59:30|620.98|618.58|620.75|618.35|620.98|618.58|620.75|618.35|0
1654070380000|2022-06-01 07:59:40|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1654070390000|2022-06-01 07:59:50|620.98|618.58|621.1|618.7|621.1|618.7|620.98|618.58|0
1654070400000|2022-06-01 08:00:00|621.21|618.81|620.75|618.35|621.21|618.81|620.52|618.12|0
1654070410000|2022-06-01 08:00:10|620.52|618.12|620.18|617.78|620.75|618.35|620.18|617.78|0
1654070420000|2022-06-01 08:00:20|620.06|617.66|619.83|617.43|620.06|617.66|619.83|617.43|0
1654070430000|2022-06-01 08:00:30|619.95|617.55|620.06|617.66|620.06|617.66|619.95|617.55|0
1654070440000|2022-06-01 08:00:40|620.29|617.89|620.75|618.35|620.75|618.35|620.29|617.89|0
1654070450000|2022-06-01 08:00:50|620.87|618.47|621.21|618.81|621.21|618.81|620.87|618.47|0
1654070460000|2022-06-01 08:01:00|620.98|618.58|620.64|618.24|620.98|618.58|620.52|618.12|0
1654070470000|2022-06-01 08:01:10|620.52|618.12|621.21|618.81|621.21|618.81|620.52|618.12|0
1654070480000|2022-06-01 08:01:20|620.75|618.35|620.75|618.35|620.98|618.58|620.75|618.35|0
1654070490000|2022-06-01 08:01:30|621.21|618.81|622.49|620.09|622.49|620.09|621.21|618.81|0
1654070500000|2022-06-01 08:01:40|622.37|619.97|622.37|619.97|622.37|619.97|622.13|619.73|0
1654070510000|2022-06-01 08:01:50|622.25|619.85|622.36|619.96|622.36|619.96|622.25|619.85|0
1654070520000|2022-06-01 08:02:00|622.72|620.32|621.9|619.5|622.72|620.32|621.9|619.5|0
1654070530000|2022-06-01 08:02:10|621.21|618.81|621.21|618.81|621.67|619.27|621.21|618.81|0
1654070540000|2022-06-01 08:02:20|621.1|618.7|620.75|618.35|621.1|618.7|620.75|618.35|0
1654070550000|2022-06-01 08:02:30|620.98|618.58|620.87|618.47|620.98|618.58|620.52|618.12|0
1654070560000|2022-06-01 08:02:40|620.75|618.35|620.98|618.58|620.98|618.58|620.75|618.35|0
1654070570000|2022-06-01 08:02:50|620.87|618.47|621.9|619.5|621.9|619.5|620.87|618.47|0
1654070580000|2022-06-01 08:03:00|621.67|619.27|621.67|619.27|621.9|619.5|621.67|619.27|0
1654070590000|2022-06-01 08:03:10|621.79|619.39|621.9|619.5|621.9|619.5|621.79|619.39|0
1654070600000|2022-06-01 08:03:20|621.67|619.27|621.9|619.5|621.9|619.5|621.67|619.27|0
1654070610000|2022-06-01 08:03:30|622.36|619.96|622.95|620.55|623.06|620.66|622.36|619.96|0
1654070620000|2022-06-01 08:03:40|622.36|619.96|621.9|619.5|622.6|620.2|621.9|619.5|0
1654070630000|2022-06-01 08:03:50|621.67|619.27|621.44|619.04|621.9|619.5|621.44|619.04|0
1654070640000|2022-06-01 08:04:00|621.21|618.81|621.44|619.04|621.56|619.16|621.21|618.81|0
1654070650000|2022-06-01 08:04:10|621.21|618.81|621.44|619.04|621.56|619.16|621.21|618.81|0
1654070660000|2022-06-01 08:04:20|621.33|618.93|621.67|619.27|621.67|619.27|621.21|618.81|0
1654070670000|2022-06-01 08:04:30|621.9|619.5|621.9|619.5|622.13|619.73|621.9|619.5|0
1654070680000|2022-06-01 08:04:40|621.21|618.81|621.21|618.81|621.21|618.81|621.21|618.81|0
1654070690000|2022-06-01 08:04:50|621.33|618.93|621.9|619.5|621.9|619.5|621.33|618.93|0
1654070700000|2022-06-01 08:05:00|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1654070710000|2022-06-01 08:05:10|621.21|618.81|621.67|619.27|621.67|619.27|621.21|618.81|0
1654070720000|2022-06-01 08:05:20|622.02|619.62|621.9|619.5|622.02|619.62|621.9|619.5|0
1654070730000|2022-06-01 08:05:30|621.79|619.39|621.21|618.81|621.79|619.39|621.21|618.81|0
1654070740000|2022-06-01 08:05:40|621.44|619.04|621.44|619.04|621.44|619.04|621.33|618.93|0
1654070750000|2022-06-01 08:05:50|621.9|619.5|622.83|620.43|623.18|620.78|621.9|619.5|0
1654070760000|2022-06-01 08:06:00|622.13|619.73|624.9|622.5|624.9|622.5|622.13|619.73|0
1654070770000|2022-06-01 08:06:10|625.14|622.74|625.02|622.62|625.83|623.43|625.02|622.62|0
1654070780000|2022-06-01 08:06:20|624.9|622.5|625.83|623.43|625.83|623.43|624.9|622.5|0
1654070790000|2022-06-01 08:06:30|625.72|623.32|626.18|623.78|626.52|624.12|625.72|623.32|0
1654070800000|2022-06-01 08:06:40|626.29|623.89|625.83|623.43|626.29|623.89|625.83|623.43|0
1654070810000|2022-06-01 08:06:50|626.29|623.89|627.57|625.17|627.57|625.17|626.29|623.89|0
1654070820000|2022-06-01 08:07:00|627.22|624.82|626.99|624.59|627.22|624.82|626.99|624.59|0
1654070830000|2022-06-01 08:07:10|627.22|624.82|627.91|625.51|627.91|625.51|626.99|624.59|0
1654070840000|2022-06-01 08:07:20|628.37|625.97|628.37|625.97|628.61|626.21|628.37|625.97|0
1654070850000|2022-06-01 08:07:30|628.26|625.86|628.61|626.21|628.73|626.33|628.26|625.86|0
1654070860000|2022-06-01 08:07:40|628.37|625.97|628.14|625.74|628.61|626.21|628.14|625.74|0
1654070870000|2022-06-01 08:07:50|628.84|626.44|629.07|626.67|629.3|626.9|628.84|626.44|0
1654070880000|2022-06-01 08:08:00|628.96|626.56|629.3|626.9|629.3|626.9|628.96|626.56|0
1654070890000|2022-06-01 08:08:10|629.99|627.59|630.92|628.52|630.92|628.52|629.99|627.59|0
1654070900000|2022-06-01 08:08:20|630.35|627.95|630.46|628.06|630.46|628.06|629.99|627.59|0
1654070910000|2022-06-01 08:08:30|630.23|627.83|630.81|628.41|630.92|628.52|629.99|627.59|0
1654070920000|2022-06-01 08:08:40|630.69|628.29|631.62|629.22|631.62|629.22|630.58|628.18|0
1654070930000|2022-06-01 08:08:50|630.81|628.41|631.15|628.75|631.38|628.98|630.81|628.41|0
1654070940000|2022-06-01 08:09:00|631.04|628.64|631.62|629.22|631.62|629.22|631.04|628.64|0
1654070950000|2022-06-01 08:09:10|631.5|629.1|631.62|629.22|631.62|629.22|631.5|629.1|0
1654070960000|2022-06-01 08:09:20|630.92|628.52|630.92|628.52|631.15|628.75|630.92|628.52|0
1654070970000|2022-06-01 08:09:30|630.69|628.29|629.3|626.9|630.69|628.29|629.3|626.9|0
1654070980000|2022-06-01 08:09:40|629.07|626.67|628.6|626.2|629.07|626.67|628.6|626.2|0
1654070990000|2022-06-01 08:09:50|628.03|625.63|627.68|625.28|628.03|625.63|627.68|625.28|0
1654071000000|2022-06-01 08:10:00|627.91|625.51|628.37|625.97|628.37|625.97|627.91|625.51|0
1654071010000|2022-06-01 08:10:10|628.6|626.2|629.42|627.02|629.42|627.02|628.37|625.97|0
1654071020000|2022-06-01 08:10:20|629.88|627.48|629.07|626.67|629.88|627.48|629.07|626.67|0
1654071030000|2022-06-01 08:10:30|629.3|626.9|628.84|626.44|629.42|627.02|628.84|626.44|0
1654071040000|2022-06-01 08:10:40|629.07|626.67|628.96|626.56|629.07|626.67|628.84|626.44|0
1654071050000|2022-06-01 08:10:50|628.84|626.44|628.37|625.97|629.3|626.9|628.37|625.97|0
1654071060000|2022-06-01 08:11:00|628.6|626.2|628.37|625.97|628.6|626.2|628.14|625.74|0
1654071070000|2022-06-01 08:11:10|628.72|626.32|629.76|627.36|629.76|627.36|628.72|626.32|0
1654071080000|2022-06-01 08:11:20|629.65|627.25|629.88|627.48|629.88|627.48|629.53|627.13|0
1654071090000|2022-06-01 08:11:30|629.76|627.36|629.76|627.36|629.88|627.48|629.76|627.36|0
1654071100000|2022-06-01 08:11:40|629.99|627.59|629.76|627.36|629.99|627.59|629.76|627.36|0
1654071110000|2022-06-01 08:11:50|630.11|627.71|630.69|628.29|630.69|628.29|630.11|627.71|0
1654071120000|2022-06-01 08:12:00|630.46|628.06|630.46|628.06|630.69|628.29|630.46|628.06|0
1654071130000|2022-06-01 08:12:10|630.69|628.29|631.5|629.1|631.5|629.1|630.69|628.29|0
1654071140000|2022-06-01 08:12:20|631.38|628.98|632.08|629.68|632.08|629.68|631.38|628.98|0
1654071150000|2022-06-01 08:12:30|631.62|629.22|630.69|628.29|631.62|629.22|630.69|628.29|0
1654071160000|2022-06-01 08:12:40|630.22|627.82|629.76|627.36|630.22|627.82|629.76|627.36|0
1654071170000|2022-06-01 08:12:50|629.65|627.25|629.3|626.9|629.76|627.36|629.3|626.9|0
1654071180000|2022-06-01 08:13:00|629.99|627.59|630.69|628.29|630.69|628.29|629.99|627.59|0
1654071190000|2022-06-01 08:13:10|630.81|628.41|630.22|627.82|630.81|628.41|630.22|627.82|0
1654071200000|2022-06-01 08:13:20|630.46|628.06|630.92|628.52|630.92|628.52|630.46|628.06|0
1654071210000|2022-06-01 08:13:30|630.46|628.06|630.92|628.52|630.92|628.52|630.22|627.82|0
1654071220000|2022-06-01 08:13:40|630.81|628.41|631.38|628.98|631.38|628.98|630.81|628.41|0
1654071230000|2022-06-01 08:13:50|631.27|628.87|630.69|628.29|631.27|628.87|630.69|628.29|0
1654071240000|2022-06-01 08:14:00|630.92|628.52|630.22|627.82|630.92|628.52|630.22|627.82|0
1654071250000|2022-06-01 08:14:10|630.46|628.06|630.81|628.41|630.92|628.52|630.46|628.06|0
1654071260000|2022-06-01 08:14:20|630.69|628.29|630.58|628.18|630.69|628.29|630.46|628.06|0
1654071270000|2022-06-01 08:14:30|630.69|628.29|631.38|628.98|631.38|628.98|630.69|628.29|0
1654071280000|2022-06-01 08:14:40|631.61|629.21|633.24|630.84|633.24|630.84|631.61|629.21|0
1654071290000|2022-06-01 08:14:50|633.82|631.42|633.59|631.19|633.82|631.42|633.59|631.19|0
1654071300000|2022-06-01 08:15:00|633.7|631.3|632.54|630.14|633.7|631.3|632.54|630.14|0
1654071310000|2022-06-01 08:15:10|632.2|629.8|631.85|629.45|632.2|629.8|631.85|629.45|0
1654071320000|2022-06-01 08:15:20|632.08|629.68|632.31|629.91|632.43|630.03|632.08|629.68|0
1654071330000|2022-06-01 08:15:30|632.77|630.37|632.08|629.68|632.77|630.37|632.08|629.68|0
1654071340000|2022-06-01 08:15:40|631.61|629.21|632.31|629.91|632.31|629.91|631.61|629.21|0
1654071350000|2022-06-01 08:15:50|632.77|630.37|632.54|630.14|632.77|630.37|632.54|630.14|0
1654071360000|2022-06-01 08:16:00|632.31|629.91|631.73|629.33|632.31|629.91|631.73|629.33|0
1654071370000|2022-06-01 08:16:10|631.85|629.45|631.85|629.45|631.85|629.45|631.61|629.21|0
1654071380000|2022-06-01 08:16:20|631.38|628.98|631.15|628.75|631.61|629.21|631.15|628.75|0
1654071390000|2022-06-01 08:16:30|631.04|628.64|631.38|628.98|631.38|628.98|630.92|628.52|0
1654071400000|2022-06-01 08:16:40|631.27|628.87|631.38|628.98|631.38|628.98|630.92|628.52|0
1654071410000|2022-06-01 08:16:50|631.61|629.21|632.31|629.91|632.54|630.14|631.61|629.21|0
1654071420000|2022-06-01 08:17:00|632.2|629.8|632.43|630.03|632.43|630.03|632.08|629.68|0
1654071430000|2022-06-01 08:17:10|632.77|630.37|632.31|629.91|632.77|630.37|632.31|629.91|0
1654071440000|2022-06-01 08:17:20|632.43|630.03|631.85|629.45|632.54|630.14|631.85|629.45|0
1654071450000|2022-06-01 08:17:30|632.08|629.68|632.31|629.91|632.31|629.91|632.08|629.68|0
1654071460000|2022-06-01 08:17:40|632.08|629.68|632.08|629.68|632.08|629.68|631.85|629.45|0
1654071470000|2022-06-01 08:17:50|631.73|629.33|631.38|628.98|631.73|629.33|631.38|628.98|0
1654071480000|2022-06-01 08:18:00|631.85|629.45|631.15|628.75|631.85|629.45|631.15|628.75|0
1654071490000|2022-06-01 08:18:10|630.92|628.52|631.61|629.21|631.61|629.21|630.92|628.52|0
1654071500000|2022-06-01 08:18:20|631.5|629.1|631.38|628.98|631.61|629.21|631.38|628.98|0
1654071510000|2022-06-01 08:18:30|631.73|629.33|631.61|629.21|631.73|629.33|631.61|629.21|0
1654071520000|2022-06-01 08:18:40|631.38|628.98|631.38|628.98|631.61|629.21|631.38|628.98|0
1654071530000|2022-06-01 08:18:50|631.27|628.87|632.31|629.91|632.31|629.91|631.27|628.87|0
1654071540000|2022-06-01 08:19:00|632.2|629.8|631.85|629.45|632.2|629.8|631.85|629.45|0
1654071550000|2022-06-01 08:19:10|631.61|629.21|631.38|628.98|631.61|629.21|631.38|628.98|0
1654071560000|2022-06-01 08:19:20|631.15|628.75|631.97|629.57|631.97|629.57|631.15|628.75|0
1654071570000|2022-06-01 08:19:30|631.85|629.45|631.85|629.45|631.85|629.45|631.73|629.33|0
1654071580000|2022-06-01 08:19:40|632.08|629.68|632.31|629.91|632.31|629.91|632.08|629.68|0
1654071590000|2022-06-01 08:19:50|632.54|630.14|632.54|630.14|632.54|630.14|632.54|630.14|0
1654071600000|2022-06-01 08:20:00|632.31|629.91|631.73|629.33|632.31|629.91|631.73|629.33|0
1654071610000|2022-06-01 08:20:10|631.85|629.45|632.54|630.14|632.54|630.14|631.85|629.45|0
1654071620000|2022-06-01 08:20:20|632.31|629.91|632.77|630.37|632.77|630.37|632.31|629.91|0
1654071630000|2022-06-01 08:20:30|633.24|630.84|633.24|630.84|633.24|630.84|633.24|630.84|0
1654071640000|2022-06-01 08:20:40|633.7|631.3|633.82|631.42|633.82|631.42|633.7|631.3|0
1654071650000|2022-06-01 08:20:50|633.7|631.3|634.4|632|634.4|632|633.7|631.3|0
1654071660000|2022-06-01 08:21:00|634.16|631.76|633.93|631.53|634.16|631.76|633.93|631.53|0
1654071670000|2022-06-01 08:21:10|633.7|631.3|632.54|630.14|633.93|631.53|632.54|630.14|0
1654071680000|2022-06-01 08:21:20|632.08|629.68|631.61|629.21|632.08|629.68|631.61|629.21|0
1654071690000|2022-06-01 08:21:30|631.38|628.98|632.08|629.68|632.08|629.68|631.38|628.98|0
1654071700000|2022-06-01 08:21:40|632.66|630.26|631.61|629.21|632.66|630.26|631.61|629.21|0
1654071710000|2022-06-01 08:21:50|631.5|629.1|631.85|629.45|631.85|629.45|631.5|629.1|0
1654071720000|2022-06-01 08:22:00|632.08|629.68|631.61|629.21|632.08|629.68|631.61|629.21|0
1654071740000|2022-06-01 08:22:20|631.85|629.45|632.54|630.14|632.54|630.14|631.73|629.33|0
1654071750000|2022-06-01 08:22:30|631.61|629.21|631.85|629.45|631.85|629.45|631.61|629.21|0
1654071760000|2022-06-01 08:22:40|631.97|629.57|632.2|629.8|632.31|629.91|631.97|629.57|0
1654071770000|2022-06-01 08:22:50|632.31|629.91|632.77|630.37|632.77|630.37|632.31|629.91|0
1654071780000|2022-06-01 08:23:00|633|630.6|633.12|630.72|633.12|630.72|633|630.6|0
1654071790000|2022-06-01 08:23:10|633|630.6|632.77|630.37|633|630.6|632.77|630.37|0
1654071800000|2022-06-01 08:23:20|632.54|630.14|632.31|629.91|632.54|630.14|632.08|629.68|0
1654071810000|2022-06-01 08:23:30|632.2|629.8|632.77|630.37|633|630.6|632.2|629.8|0
1654071820000|2022-06-01 08:23:40|633|630.6|633|630.6|633|630.6|632.77|630.37|0
1654071840000|2022-06-01 08:24:00|632.54|630.14|632.77|630.37|632.77|630.37|632.54|630.14|0
1654071850000|2022-06-01 08:24:10|632.54|630.14|632.54|630.14|632.66|630.26|632.54|630.14|0
1654071860000|2022-06-01 08:24:20|633|630.6|633|630.6|633|630.6|633|630.6|0
1654071870000|2022-06-01 08:24:30|632.54|630.14|632.31|629.91|632.54|630.14|632.31|629.91|0
1654071880000|2022-06-01 08:24:40|631.38|628.98|630.45|628.05|631.38|628.98|630.45|628.05|0
1654071890000|2022-06-01 08:24:50|630.69|628.29|630.22|627.82|630.69|628.29|630.22|627.82|0
1654071900000|2022-06-01 08:25:00|629.99|627.59|630.22|627.82|630.22|627.82|629.99|627.59|0
1654071910000|2022-06-01 08:25:10|629.76|627.36|630.22|627.82|630.22|627.82|629.76|627.36|0
1654071920000|2022-06-01 08:25:20|630.11|627.71|629.99|627.59|630.11|627.71|629.99|627.59|0
1654071930000|2022-06-01 08:25:30|629.53|627.13|629.99|627.59|629.99|627.59|629.42|627.02|0
1654071940000|2022-06-01 08:25:40|629.76|627.36|630.22|627.82|630.22|627.82|629.76|627.36|0
1654071950000|2022-06-01 08:25:50|630.11|627.71|630.11|627.71|630.11|627.71|629.99|627.59|0
1654071960000|2022-06-01 08:26:00|629.99|627.59|629.99|627.59|629.99|627.59|629.76|627.36|0
1654071970000|2022-06-01 08:26:10|629.76|627.36|629.76|627.36|629.88|627.48|629.76|627.36|0
1654071980000|2022-06-01 08:26:20|629.53|627.13|629.76|627.36|629.76|627.36|629.53|627.13|0
1654071990000|2022-06-01 08:26:30|629.65|627.25|629.99|627.59|629.99|627.59|629.65|627.25|0
1654072000000|2022-06-01 08:26:40|629.88|627.48|629.65|627.25|630.11|627.71|629.65|627.25|0
1654072010000|2022-06-01 08:26:50|629.76|627.36|629.99|627.59|629.99|627.59|629.53|627.13|0
1654072020000|2022-06-01 08:27:00|630.45|628.05|630.69|628.29|630.69|628.29|630.45|628.05|0
1654072030000|2022-06-01 08:27:10|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1654072040000|2022-06-01 08:27:20|631.15|628.75|630.45|628.05|631.15|628.75|630.45|628.05|0
1654072050000|2022-06-01 08:27:30|630.69|628.29|630.22|627.82|630.69|628.29|630.22|627.82|0
1654072060000|2022-06-01 08:27:40|630.34|627.94|630.22|627.82|630.34|627.94|630.22|627.82|0
1654072070000|2022-06-01 08:27:50|630.45|628.05|630.69|628.29|630.69|628.29|630.45|628.05|0
1654072080000|2022-06-01 08:28:00|630.92|628.52|630.22|627.82|630.92|628.52|629.99|627.59|0
1654072090000|2022-06-01 08:28:10|629.99|627.59|629.76|627.36|629.99|627.59|629.76|627.36|0
1654072100000|2022-06-01 08:28:20|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1654072110000|2022-06-01 08:28:30|630.11|627.71|629.76|627.36|630.11|627.71|629.76|627.36|0
1654072120000|2022-06-01 08:28:40|629.88|627.48|629.53|627.13|629.88|627.48|629.53|627.13|0
1654072130000|2022-06-01 08:28:50|629.06|626.66|629.06|626.66|629.06|626.66|629.06|626.66|0
1654072140000|2022-06-01 08:29:00|628.95|626.55|628.6|626.2|628.95|626.55|628.6|626.2|0
1654072150000|2022-06-01 08:29:10|628.83|626.43|628.6|626.2|628.83|626.43|628.6|626.2|0
1654072160000|2022-06-01 08:29:20|628.83|626.43|628.95|626.55|628.95|626.55|628.72|626.32|0
1654072170000|2022-06-01 08:29:30|628.83|626.43|628.83|626.43|628.83|626.43|628.83|626.43|0
1654072180000|2022-06-01 08:29:40|629.06|626.66|628.72|626.32|629.06|626.66|628.72|626.32|0
1654072190000|2022-06-01 08:29:50|628.83|626.43|629.06|626.66|629.3|626.9|628.83|626.43|0
1654072200000|2022-06-01 08:30:00|628.83|626.43|628.6|626.2|628.83|626.43|628.6|626.2|0
1654072210000|2022-06-01 08:30:10|628.37|625.97|628.26|625.86|628.37|625.97|628.14|625.74|0
1654072220000|2022-06-01 08:30:20|627.91|625.51|628.26|625.86|628.26|625.86|627.91|625.51|0
1654072230000|2022-06-01 08:30:30|628.37|625.97|628.14|625.74|628.37|625.97|628.14|625.74|0
1654072240000|2022-06-01 08:30:40|627.91|625.51|628.14|625.74|628.14|625.74|627.91|625.51|0
1654072250000|2022-06-01 08:30:50|627.91|625.51|627.91|625.51|627.91|625.51|627.91|625.51|0
1654072260000|2022-06-01 08:31:00|628.03|625.63|628.37|625.97|628.37|625.97|628.03|625.63|0
1654072270000|2022-06-01 08:31:10|627.68|625.28|627.91|625.51|627.91|625.51|627.68|625.28|0
1654072280000|2022-06-01 08:31:20|627.8|625.4|628.14|625.74|628.14|625.74|627.8|625.4|0
1654072290000|2022-06-01 08:31:30|627.91|625.51|627.91|625.51|627.91|625.51|627.68|625.28|0
1654072300000|2022-06-01 08:31:40|627.68|625.28|627.44|625.04|627.68|625.28|627.44|625.04|0
1654072310000|2022-06-01 08:31:50|627.56|625.16|626.98|624.58|627.56|625.16|626.98|624.58|0
1654072320000|2022-06-01 08:32:00|627.21|624.81|626.98|624.58|627.21|624.81|626.98|624.58|0
1654072330000|2022-06-01 08:32:10|626.52|624.12|626.52|624.12|626.52|624.12|626.29|623.89|0
1654072340000|2022-06-01 08:32:20|626.06|623.66|626.29|623.89|626.29|623.89|626.06|623.66|0
1654072350000|2022-06-01 08:32:30|626.18|623.78|626.52|624.12|626.52|624.12|626.18|623.78|0
1654072360000|2022-06-01 08:32:40|626.06|623.66|626.18|623.78|626.18|623.78|626.06|623.66|0
1654072370000|2022-06-01 08:32:50|626.06|623.66|626.06|623.66|626.06|623.66|625.94|623.54|0
1654072380000|2022-06-01 08:33:00|626.29|623.89|625.94|623.54|626.29|623.89|625.94|623.54|0
1654072390000|2022-06-01 08:33:10|626.06|623.66|627.21|624.81|627.21|624.81|626.06|623.66|0
1654072400000|2022-06-01 08:33:20|627.33|624.93|626.98|624.58|627.33|624.93|626.98|624.58|0
1654072410000|2022-06-01 08:33:30|626.75|624.35|626.64|624.24|626.75|624.35|626.52|624.12|0
1654072420000|2022-06-01 08:33:40|626.52|624.12|626.52|624.12|626.75|624.35|626.52|624.12|0
1654072430000|2022-06-01 08:33:50|626.64|624.24|626.52|624.12|626.75|624.35|626.52|624.12|0
1654072440000|2022-06-01 08:34:00|626.64|624.24|626.52|624.12|626.64|624.24|626.29|623.89|0
1654072450000|2022-06-01 08:34:10|626.29|623.89|626.98|624.58|626.98|624.58|626.29|623.89|0
1654072460000|2022-06-01 08:34:20|627.21|624.81|627.21|624.81|627.21|624.81|627.1|624.7|0
1654072470000|2022-06-01 08:34:30|627.44|625.04|627.56|625.16|627.56|625.16|627.44|625.04|0
1654072480000|2022-06-01 08:34:40|627.21|624.81|626.98|624.58|627.21|624.81|626.87|624.47|0
1654072490000|2022-06-01 08:34:50|627.1|624.7|627.91|625.51|627.91|625.51|627.1|624.7|0
1654072500000|2022-06-01 08:35:00|627.67|625.27|627.44|625.04|627.79|625.39|627.44|625.04|0
1654072510000|2022-06-01 08:35:10|627.67|625.27|627.21|624.81|627.79|625.39|627.21|624.81|0
1654072520000|2022-06-01 08:35:20|627.1|624.7|627.1|624.7|627.21|624.81|627.1|624.7|0
1654072530000|2022-06-01 08:35:30|626.75|624.35|627.21|624.81|627.21|624.81|626.75|624.35|0
1654072540000|2022-06-01 08:35:40|627.1|624.7|626.64|624.24|627.1|624.7|626.64|624.24|0
1654072550000|2022-06-01 08:35:50|626.41|624.01|626.75|624.35|626.75|624.35|626.41|624.01|0
1654072560000|2022-06-01 08:36:00|626.64|624.24|627.21|624.81|627.21|624.81|626.64|624.24|0
1654072570000|2022-06-01 08:36:10|626.98|624.58|626.64|624.24|627.1|624.7|626.64|624.24|0
1654072580000|2022-06-01 08:36:20|626.75|624.35|627.56|625.16|627.56|625.16|626.75|624.35|0
1654072590000|2022-06-01 08:36:30|627.44|625.04|627.21|624.81|627.44|625.04|626.98|624.58|0
1654072600000|2022-06-01 08:36:40|627.33|624.93|626.98|624.58|627.33|624.93|626.98|624.58|0
1654072620000|2022-06-01 08:37:00|626.41|624.01|626.41|624.01|626.52|624.12|626.41|624.01|0
1654072630000|2022-06-01 08:37:10|626.75|624.35|627.21|624.81|627.21|624.81|626.75|624.35|0
1654072640000|2022-06-01 08:37:20|626.87|624.47|626.75|624.35|626.87|624.47|626.75|624.35|0
1654072650000|2022-06-01 08:37:30|626.87|624.47|626.75|624.35|626.98|624.58|626.75|624.35|0
1654072660000|2022-06-01 08:37:40|627.21|624.81|627.21|624.81|627.21|624.81|627.1|624.7|0
1654072670000|2022-06-01 08:37:50|627.33|624.93|626.98|624.58|627.33|624.93|626.98|624.58|0
1654072680000|2022-06-01 08:38:00|627.21|624.81|627.67|625.27|627.67|625.27|627.21|624.81|0
1654072690000|2022-06-01 08:38:10|628.37|625.97|628.6|626.2|628.6|626.2|628.37|625.97|0
1654072700000|2022-06-01 08:38:20|628.72|626.32|629.06|626.66|629.06|626.66|628.72|626.32|0
1654072710000|2022-06-01 08:38:30|629.53|627.13|629.29|626.89|629.53|627.13|629.29|626.89|0
1654072720000|2022-06-01 08:38:40|629.53|627.13|629.53|627.13|629.53|627.13|629.53|627.13|0
1654072730000|2022-06-01 08:38:50|629.29|626.89|629.53|627.13|629.53|627.13|629.29|626.89|0
1654072740000|2022-06-01 08:39:00|629.41|627.01|629.41|627.01|629.41|627.01|629.06|626.66|0
1654072750000|2022-06-01 08:39:10|629.65|627.25|629.76|627.36|629.99|627.59|629.65|627.25|0
1654072760000|2022-06-01 08:39:20|629.88|627.48|629.99|627.59|629.99|627.59|629.88|627.48|0
1654072770000|2022-06-01 08:39:30|630.45|628.05|630.22|627.82|630.45|628.05|630.22|627.82|0
1654072780000|2022-06-01 08:39:40|629.99|627.59|630.22|627.82|630.22|627.82|629.99|627.59|0
1654072790000|2022-06-01 08:39:50|629.99|627.59|629.41|627.01|629.99|627.59|629.18|626.78|0
1654072800000|2022-06-01 08:40:00|628.83|626.43|628.83|626.43|628.83|626.43|628.83|626.43|0
1654072810000|2022-06-01 08:40:10|628.49|626.09|627.91|625.51|628.49|626.09|627.67|625.27|0
1654072820000|2022-06-01 08:40:20|628.03|625.63|627.9|625.5|628.03|625.63|627.9|625.5|0
1654072830000|2022-06-01 08:40:30|628.83|626.43|629.99|627.59|629.99|627.59|628.83|626.43|0
1654072840000|2022-06-01 08:40:40|630.11|627.71|630.11|627.71|630.11|627.71|629.99|627.59|0
1654072850000|2022-06-01 08:40:50|629.99|627.59|629.88|627.48|630.11|627.71|629.88|627.48|0
1654072860000|2022-06-01 08:41:00|629.29|626.89|629.76|627.36|629.76|627.36|629.29|626.89|0
1654072870000|2022-06-01 08:41:10|630.11|627.71|630.68|628.28|630.68|628.28|630.11|627.71|0
1654072880000|2022-06-01 08:41:20|630.57|628.17|630.22|627.82|630.57|628.17|630.22|627.82|0
1654072890000|2022-06-01 08:41:30|629.99|627.59|630.22|627.82|630.34|627.94|629.99|627.59|0
1654072900000|2022-06-01 08:41:40|630.68|628.28|630.91|628.51|631.04|628.64|630.68|628.28|0
1654072910000|2022-06-01 08:41:50|631.15|628.75|631.27|628.87|631.27|628.87|631.04|628.64|0
1654072920000|2022-06-01 08:42:00|631.15|628.75|630.45|628.05|631.38|628.98|630.45|628.05|0
1654072930000|2022-06-01 08:42:10|630.22|627.82|630.34|627.94|630.34|627.94|630.22|627.82|0
1654072940000|2022-06-01 08:42:20|630.22|627.82|630.68|628.28|630.68|628.28|630.22|627.82|0
1654072950000|2022-06-01 08:42:30|630.45|628.05|630.45|628.05|630.45|628.05|630.45|628.05|0
1654072960000|2022-06-01 08:42:40|630.34|627.94|629.76|627.36|630.34|627.94|629.76|627.36|0
1654072970000|2022-06-01 08:42:50|629.52|627.12|629.41|627.01|629.52|627.12|629.41|627.01|0
1654072980000|2022-06-01 08:43:00|629.29|626.89|629.29|626.89|629.41|627.01|629.29|626.89|0
1654072990000|2022-06-01 08:43:10|629.41|627.01|629.18|626.78|629.41|627.01|629.18|626.78|0
1654073000000|2022-06-01 08:43:20|628.83|626.43|628.95|626.55|629.06|626.66|628.83|626.43|0
1654073010000|2022-06-01 08:43:30|628.83|626.43|628.83|626.43|628.83|626.43|628.83|626.43|0
1654073020000|2022-06-01 08:43:40|628.95|626.55|628.83|626.43|629.06|626.66|628.83|626.43|0
1654073030000|2022-06-01 08:43:50|628.37|625.97|629.29|626.89|629.29|626.89|628.37|625.97|0
1654073040000|2022-06-01 08:44:00|628.95|626.55|629.52|627.12|629.52|627.12|628.95|626.55|0
1654073050000|2022-06-01 08:44:10|629.65|627.25|629.65|627.25|629.99|627.59|629.65|627.25|0
1654073060000|2022-06-01 08:44:20|629.76|627.36|629.88|627.48|629.99|627.59|629.76|627.36|0
1654073070000|2022-06-01 08:44:30|629.29|626.89|628.6|626.2|629.29|626.89|628.6|626.2|0
1654073080000|2022-06-01 08:44:40|628.83|626.43|629.06|626.66|629.29|626.89|628.83|626.43|0
1654073090000|2022-06-01 08:44:50|629.18|626.78|629.06|626.66|629.18|626.78|629.06|626.66|0
1654073100000|2022-06-01 08:45:00|628.37|625.97|628.26|625.86|628.49|626.09|628.26|625.86|0
1654073110000|2022-06-01 08:45:10|628.02|625.62|627.33|624.93|628.02|625.62|627.33|624.93|0
1654073120000|2022-06-01 08:45:20|626.98|624.58|627.1|624.7|627.1|624.7|626.98|624.58|0
1654073130000|2022-06-01 08:45:30|627.21|624.81|626.98|624.58|627.33|624.93|626.98|624.58|0
1654073140000|2022-06-01 08:45:40|627.21|624.81|627.67|625.27|627.67|625.27|627.21|624.81|0
1654073150000|2022-06-01 08:45:50|627.9|625.5|628.14|625.74|628.14|625.74|627.67|625.27|0
1654073160000|2022-06-01 08:46:00|628.37|625.97|627.9|625.5|628.37|625.97|627.9|625.5|0
1654073170000|2022-06-01 08:46:10|628.14|625.74|627.79|625.39|628.14|625.74|627.67|625.27|0
1654073180000|2022-06-01 08:46:20|627.67|625.27|627.44|625.04|627.67|625.27|627.44|625.04|0
1654073200000|2022-06-01 08:46:40|627.21|624.81|627.21|624.81|627.44|625.04|627.21|624.81|0
1654073210000|2022-06-01 08:46:50|627.33|624.93|627.9|625.5|627.9|625.5|627.21|624.81|0
1654073220000|2022-06-01 08:47:00|628.14|625.74|628.49|626.09|628.49|626.09|628.14|625.74|0
1654073230000|2022-06-01 08:47:10|628.6|626.2|628.83|626.43|628.83|626.43|628.6|626.2|0
1654073240000|2022-06-01 08:47:20|628.6|626.2|627.9|625.5|628.6|626.2|627.9|625.5|0
1654073250000|2022-06-01 08:47:30|627.44|625.04|627.21|624.81|627.44|625.04|627.1|624.7|0
1654073260000|2022-06-01 08:47:40|627.1|624.7|627.21|624.81|627.21|624.81|627.1|624.7|0
1654073270000|2022-06-01 08:47:50|627.1|624.7|627.79|625.39|627.79|625.39|627.1|624.7|0
1654073280000|2022-06-01 08:48:00|627.44|625.04|628.14|625.74|628.14|625.74|627.44|625.04|0
1654073290000|2022-06-01 08:48:10|628.37|625.97|627.9|625.5|628.37|625.97|627.9|625.5|0
1654073300000|2022-06-01 08:48:20|628.14|625.74|626.05|623.65|628.14|625.74|626.05|623.65|0
1654073310000|2022-06-01 08:48:30|626.28|623.88|625.13|622.73|626.28|623.88|625.13|622.73|0
1654073320000|2022-06-01 08:48:40|625.36|622.96|625.13|622.73|625.36|622.96|624.9|622.5|0
1654073330000|2022-06-01 08:48:50|625.02|622.62|625.13|622.73|625.36|622.96|625.02|622.62|0
1654073340000|2022-06-01 08:49:00|625.36|622.96|625.36|622.96|625.36|622.96|625.13|622.73|0
1654073350000|2022-06-01 08:49:10|624.56|622.16|624.56|622.16|624.56|622.16|624.44|622.04|0
1654073360000|2022-06-01 08:49:20|624.44|622.04|624.67|622.27|624.67|622.27|624.32|621.92|0
1654073370000|2022-06-01 08:49:30|624.43|622.03|624.43|622.03|624.43|622.03|624.43|622.03|0
1654073380000|2022-06-01 08:49:40|624.56|622.16|624.67|622.27|624.67|622.27|624.56|622.16|0
1654073390000|2022-06-01 08:49:50|624.56|622.16|624.56|622.16|624.56|622.16|624.43|622.03|0
1654073400000|2022-06-01 08:50:00|624.43|622.03|624.67|622.27|624.67|622.27|624.43|622.03|0
1654073410000|2022-06-01 08:50:10|624.56|622.16|624.9|622.5|625.13|622.73|624.56|622.16|0
1654073420000|2022-06-01 08:50:20|625.02|622.62|625.36|622.96|625.36|622.96|625.02|622.62|0
1654073430000|2022-06-01 08:50:30|625.59|623.19|625.94|623.54|625.94|623.54|625.59|623.19|0
1654073440000|2022-06-01 08:50:40|625.82|623.42|625.59|623.19|625.82|623.42|625.36|622.96|0
1654073450000|2022-06-01 08:50:50|625.48|623.08|624.9|622.5|625.48|623.08|624.9|622.5|0
1654073460000|2022-06-01 08:51:00|625.36|622.96|625.13|622.73|625.36|622.96|625.13|622.73|0
1654073470000|2022-06-01 08:51:10|625.02|622.62|625.13|622.73|625.13|622.73|624.9|622.5|0
1654073480000|2022-06-01 08:51:20|624.9|622.5|625.02|622.62|625.02|622.62|624.9|622.5|0
1654073490000|2022-06-01 08:51:30|625.13|622.73|625.25|622.85|625.25|622.85|624.9|622.5|0
1654073500000|2022-06-01 08:51:40|625.36|622.96|625.13|622.73|625.36|622.96|625.13|622.73|0
1654073510000|2022-06-01 08:51:50|625.25|622.85|624.67|622.27|625.25|622.85|624.67|622.27|0
1654073520000|2022-06-01 08:52:00|624.55|622.15|624.55|622.15|624.55|622.15|624.55|622.15|0
1654073530000|2022-06-01 08:52:10|624.67|622.27|625.36|622.96|625.36|622.96|624.67|622.27|0
1654073540000|2022-06-01 08:52:20|625.59|623.19|625.71|623.31|625.71|623.31|625.36|622.96|0
1654073550000|2022-06-01 08:52:30|625.82|623.42|625.59|623.19|625.82|623.42|625.36|622.96|0
1654073560000|2022-06-01 08:52:40|625.36|622.96|625.36|622.96|625.36|622.96|625.36|622.96|0
1654073570000|2022-06-01 08:52:50|625.82|623.42|625.82|623.42|625.94|623.54|625.82|623.42|0
1654073580000|2022-06-01 08:53:00|625.94|623.54|625.59|623.19|625.94|623.54|625.59|623.19|0
1654073590000|2022-06-01 08:53:10|625.82|623.42|625.82|623.42|625.82|623.42|625.59|623.19|0
1654073600000|2022-06-01 08:53:20|625.59|623.19|625.02|622.62|625.59|623.19|625.02|622.62|0
1654073610000|2022-06-01 08:53:30|625.36|622.96|625.36|622.96|625.48|623.08|625.25|622.85|0
1654073620000|2022-06-01 08:53:40|625.48|623.08|625.59|623.19|625.59|623.19|625.48|623.08|0
1654073630000|2022-06-01 08:53:50|625.48|623.08|625.48|623.08|625.48|623.08|625.36|622.96|0
1654073640000|2022-06-01 08:54:00|625.59|623.19|625.59|623.19|625.59|623.19|625.59|623.19|0
1654073650000|2022-06-01 08:54:10|625.36|622.96|625.36|622.96|625.48|623.08|625.36|622.96|0
1654073660000|2022-06-01 08:54:20|625.25|622.85|625.13|622.73|625.25|622.85|625.13|622.73|0
1654073670000|2022-06-01 08:54:30|625.36|622.96|625.59|623.19|625.59|623.19|625.36|622.96|0
1654073680000|2022-06-01 08:54:40|625.48|623.08|625.59|623.19|625.59|623.19|625.48|623.08|0
1654073690000|2022-06-01 08:54:50|625.48|623.08|625.59|623.19|625.59|623.19|625.48|623.08|0
1654073700000|2022-06-01 08:55:00|625.36|622.96|625.36|622.96|625.48|623.08|625.36|622.96|0
1654073710000|2022-06-01 08:55:10|625.48|623.08|625.36|622.96|625.59|623.19|625.36|622.96|0
1654073720000|2022-06-01 08:55:20|625.48|623.08|625.59|623.19|625.59|623.19|625.48|623.08|0
1654073730000|2022-06-01 08:55:30|625.48|623.08|625.36|622.96|625.48|623.08|625.36|622.96|0
1654073740000|2022-06-01 08:55:40|625.59|623.19|625.71|623.31|625.82|623.42|625.59|623.19|0
1654073750000|2022-06-01 08:55:50|625.82|623.42|625.48|623.08|625.82|623.42|625.48|623.08|0
1654073760000|2022-06-01 08:56:00|625.36|622.96|625.82|623.42|625.82|623.42|625.36|622.96|0
1654073770000|2022-06-01 08:56:10|625.36|622.96|625.94|623.54|625.94|623.54|625.36|622.96|0
1654073780000|2022-06-01 08:56:20|626.51|624.11|626.75|624.35|626.75|624.35|626.51|624.11|0
1654073790000|2022-06-01 08:56:30|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1654073800000|2022-06-01 08:56:40|626.75|624.35|626.98|624.58|626.98|624.58|626.75|624.35|0
1654073810000|2022-06-01 08:56:50|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1654073820000|2022-06-01 08:57:00|627.1|624.7|627.67|625.27|627.67|625.27|627.1|624.7|0
1654073830000|2022-06-01 08:57:10|627.44|625.04|627.21|624.81|627.44|625.04|626.98|624.58|0
1654073840000|2022-06-01 08:57:20|626.98|624.58|626.28|623.88|626.98|624.58|626.05|623.65|0
1654073850000|2022-06-01 08:57:30|626.05|623.65|626.28|623.88|626.28|623.88|626.05|623.65|0
1654073860000|2022-06-01 08:57:40|626.51|624.11|626.28|623.88|626.51|624.11|626.28|623.88|0
1654073870000|2022-06-01 08:57:50|626.4|624|626.4|624|626.4|624|626.4|624|0
1654073880000|2022-06-01 08:58:00|626.51|624.11|626.4|624|626.63|624.23|626.4|624|0
1654073890000|2022-06-01 08:58:10|626.28|623.88|626.87|624.47|626.87|624.47|626.28|623.88|0
1654073900000|2022-06-01 08:58:20|626.75|624.35|626.87|624.47|626.98|624.58|626.75|624.35|0
1654073920000|2022-06-01 08:58:40|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1654073930000|2022-06-01 08:58:50|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1654073940000|2022-06-01 08:59:00|626.98|624.58|627.21|624.81|627.44|625.04|626.98|624.58|0
1654073950000|2022-06-01 08:59:10|627.33|624.93|627.44|625.04|627.44|625.04|627.1|624.7|0
1654073960000|2022-06-01 08:59:20|627.1|624.7|627.21|624.81|627.21|624.81|627.1|624.7|0
1654073970000|2022-06-01 08:59:30|627.33|624.93|627.44|625.04|627.44|625.04|627.33|624.93|0
1654073980000|2022-06-01 08:59:40|627.33|624.93|627.44|625.04|627.44|625.04|627.33|624.93|0
1654073990000|2022-06-01 08:59:50|627.56|625.16|628.02|625.62|628.02|625.62|627.56|625.16|0
1654074000000|2022-06-01 09:00:00|627.21|624.81|627.9|625.5|627.9|625.5|627.21|624.81|0
1654074010000|2022-06-01 09:00:10|627.79|625.39|627.44|625.04|627.79|625.39|627.44|625.04|0
1654074020000|2022-06-01 09:00:20|627.21|624.81|626.28|623.88|627.21|624.81|626.28|623.88|0
1654074030000|2022-06-01 09:00:30|626.17|623.77|626.28|623.88|626.28|623.88|626.17|623.77|0
1654074040000|2022-06-01 09:00:40|626.05|623.65|625.59|623.19|626.05|623.65|625.59|623.19|0
1654074050000|2022-06-01 09:00:50|626.17|623.77|625.94|623.54|626.17|623.77|625.94|623.54|0
1654074060000|2022-06-01 09:01:00|625.82|623.42|625.25|622.85|625.82|623.42|625.25|622.85|0
1654074070000|2022-06-01 09:01:10|625.13|622.73|624.9|622.5|625.13|622.73|624.9|622.5|0
1654074080000|2022-06-01 09:01:20|624.78|622.38|625.13|622.73|625.13|622.73|624.78|622.38|0
1654074090000|2022-06-01 09:01:30|624.9|622.5|625.36|622.96|625.36|622.96|624.9|622.5|0
1654074100000|2022-06-01 09:01:40|625.25|622.85|625.25|622.85|625.25|622.85|625.25|622.85|0
1654074110000|2022-06-01 09:01:50|625.59|623.19|624.89|622.49|625.59|623.19|624.78|622.38|0
1654074120000|2022-06-01 09:02:00|625.02|622.62|624.89|622.49|625.36|622.96|624.89|622.49|0
1654074130000|2022-06-01 09:02:10|625.13|622.73|625.02|622.62|625.13|622.73|624.89|622.49|0
1654074140000|2022-06-01 09:02:20|625.36|622.96|625.94|623.54|626.05|623.65|625.36|622.96|0
1654074150000|2022-06-01 09:02:30|625.82|623.42|625.94|623.54|625.94|623.54|625.82|623.42|0
1654074160000|2022-06-01 09:02:40|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1654074180000|2022-06-01 09:03:00|625.13|622.73|625.82|623.42|625.82|623.42|625.01|622.61|0
1654074190000|2022-06-01 09:03:10|625.59|623.19|625.48|623.08|625.59|623.19|625.36|622.96|0
1654074200000|2022-06-01 09:03:20|625.36|622.96|625.13|622.73|625.36|622.96|625.13|622.73|0
1654074210000|2022-06-01 09:03:30|625.01|622.61|624.66|622.26|625.13|622.73|624.66|622.26|0
1654074220000|2022-06-01 09:03:40|625.48|623.08|625.36|622.96|625.48|623.08|625.36|622.96|0
1654074230000|2022-06-01 09:03:50|625.59|623.19|625.82|623.42|625.82|623.42|625.36|622.96|0
1654074240000|2022-06-01 09:04:00|626.05|623.65|626.05|623.65|626.05|623.65|626.05|623.65|0
1654074250000|2022-06-01 09:04:10|625.82|623.42|626.05|623.65|626.05|623.65|625.82|623.42|0
1654074260000|2022-06-01 09:04:20|626.17|623.77|626.28|623.88|626.28|623.88|626.17|623.77|0
1654074270000|2022-06-01 09:04:30|626.4|624|626.28|623.88|626.4|624|626.28|623.88|0
1654074280000|2022-06-01 09:04:40|626.74|624.34|626.51|624.11|626.74|624.34|626.51|624.11|0
1654074290000|2022-06-01 09:04:50|626.98|624.58|626.86|624.46|626.98|624.58|626.74|624.34|0
1654074300000|2022-06-01 09:05:00|626.4|624|626.51|624.11|626.51|624.11|626.4|624|0
1654074310000|2022-06-01 09:05:10|626.63|624.23|626.17|623.77|626.63|624.23|626.17|623.77|0
1654074320000|2022-06-01 09:05:20|626.28|623.88|626.05|623.65|626.28|623.88|626.05|623.65|0
1654074330000|2022-06-01 09:05:30|625.94|623.54|626.28|623.88|626.28|623.88|625.94|623.54|0
1654074340000|2022-06-01 09:05:40|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1654074350000|2022-06-01 09:05:50|625.48|623.08|625.59|623.19|625.59|623.19|625.48|623.08|0
1654074360000|2022-06-01 09:06:00|625.36|622.96|625.59|623.19|625.59|623.19|625.25|622.85|0
1654074370000|2022-06-01 09:06:10|625.36|622.96|625.01|622.61|625.36|622.96|625.01|622.61|0
1654074380000|2022-06-01 09:06:20|625.36|622.96|625.01|622.61|625.48|623.08|624.89|622.49|0
1654074390000|2022-06-01 09:06:30|625.13|622.73|624.89|622.49|625.13|622.73|624.89|622.49|0
1654074400000|2022-06-01 09:06:40|625.13|622.73|624.32|621.92|625.13|622.73|624.2|621.8|0
1654074410000|2022-06-01 09:06:50|624.2|621.8|624.43|622.03|624.43|622.03|623.97|621.57|0
1654074420000|2022-06-01 09:07:00|624.2|621.8|623.74|621.34|624.2|621.8|623.74|621.34|0
1654074430000|2022-06-01 09:07:10|623.86|621.46|623.86|621.46|623.86|621.46|623.74|621.34|0
1654074440000|2022-06-01 09:07:20|623.74|621.34|623.97|621.57|624.09|621.69|623.74|621.34|0
1654074450000|2022-06-01 09:07:30|623.74|621.34|624.2|621.8|624.2|621.8|623.74|621.34|0
1654074460000|2022-06-01 09:07:40|624.43|622.03|624.43|622.03|624.43|622.03|624.43|622.03|0
1654074470000|2022-06-01 09:07:50|623.97|621.57|623.86|621.46|623.97|621.57|623.74|621.34|0
1654074480000|2022-06-01 09:08:00|623.97|621.57|623.28|620.88|623.97|621.57|623.28|620.88|0
1654074490000|2022-06-01 09:08:10|623.05|620.65|622.81|620.41|623.05|620.65|622.81|620.41|0
1654074500000|2022-06-01 09:08:20|623.28|620.88|623.51|621.11|623.51|621.11|623.17|620.77|0
1654074510000|2022-06-01 09:08:30|623.28|620.88|623.51|621.11|623.51|621.11|623.17|620.77|0
1654074520000|2022-06-01 09:08:40|623.4|621|623.74|621.34|623.74|621.34|623.4|621|0
1654074530000|2022-06-01 09:08:50|623.86|621.46|623.86|621.46|623.86|621.46|623.74|621.34|0
1654074540000|2022-06-01 09:09:00|623.63|621.23|624.43|622.03|624.43|622.03|623.63|621.23|0
1654074550000|2022-06-01 09:09:10|624.32|621.92|624.2|621.8|624.32|621.92|624.2|621.8|0
1654074560000|2022-06-01 09:09:20|624.78|622.38|624.66|622.26|624.78|622.38|624.66|622.26|0
1654074570000|2022-06-01 09:09:30|624.89|622.49|624.89|622.49|624.89|622.49|624.78|622.38|0
1654074580000|2022-06-01 09:09:40|624.43|622.03|624.2|621.8|624.43|622.03|624.09|621.69|0
1654074590000|2022-06-01 09:09:50|624.43|622.03|624.43|622.03|624.43|622.03|624.43|622.03|0
1654074600000|2022-06-01 09:10:00|624.2|621.8|624.43|622.03|624.43|622.03|624.2|621.8|0
1654074610000|2022-06-01 09:10:10|624.32|621.92|624.89|622.49|624.89|622.49|624.32|621.92|0
1654074620000|2022-06-01 09:10:20|625.01|622.61|625.12|622.72|625.12|622.72|624.89|622.49|0
1654074630000|2022-06-01 09:10:30|624.89|622.49|624.89|622.49|625.01|622.61|624.89|622.49|0
1654074640000|2022-06-01 09:10:40|624.55|622.15|624.78|622.38|624.89|622.49|624.55|622.15|0
1654074650000|2022-06-01 09:10:50|624.89|622.49|624.66|622.26|624.89|622.49|624.66|622.26|0
1654074660000|2022-06-01 09:11:00|625.12|622.72|625.12|622.72|625.12|622.72|624.89|622.49|0
1654074670000|2022-06-01 09:11:10|624.78|622.38|624.43|622.03|624.89|622.49|624.43|622.03|0
1654074680000|2022-06-01 09:11:20|624.66|622.26|624.43|622.03|624.66|622.26|624.43|622.03|0
1654074690000|2022-06-01 09:11:30|624.32|621.92|624.43|622.03|624.43|622.03|624.32|621.92|0
1654074700000|2022-06-01 09:11:40|624.78|622.38|624.66|622.26|624.89|622.49|624.66|622.26|0
1654074710000|2022-06-01 09:11:50|625.24|622.84|625.24|622.84|625.24|622.84|625.24|622.84|0
1654074720000|2022-06-01 09:12:00|625.12|622.72|624.89|622.49|625.12|622.72|624.89|622.49|0
1654074730000|2022-06-01 09:12:10|624.78|622.38|624.89|622.49|624.89|622.49|624.78|622.38|0
1654074740000|2022-06-01 09:12:20|624.78|622.38|625.01|622.61|625.01|622.61|624.66|622.26|0
1654074750000|2022-06-01 09:12:30|625.59|623.19|625.12|622.72|625.59|623.19|625.12|622.72|0
1654074760000|2022-06-01 09:12:40|624.89|622.49|625.01|622.61|625.01|622.61|624.89|622.49|0
1654074770000|2022-06-01 09:12:50|624.66|622.26|624.43|622.03|624.66|622.26|624.43|622.03|0
1654074780000|2022-06-01 09:13:00|624.55|622.15|624.66|622.26|624.66|622.26|624.55|622.15|0
1654074790000|2022-06-01 09:13:10|624.43|622.03|624.55|622.15|624.55|622.15|624.43|622.03|0
1654074800000|2022-06-01 09:13:20|624.66|622.26|625.24|622.84|625.24|622.84|624.66|622.26|0
1654074810000|2022-06-01 09:13:30|625.12|622.72|625.12|622.72|625.24|622.84|625.12|622.72|0
1654074820000|2022-06-01 09:13:40|625.24|622.84|625.01|622.61|625.24|622.84|624.89|622.49|0
1654074830000|2022-06-01 09:13:50|624.89|622.49|624.66|622.26|624.89|622.49|624.55|622.15|0
1654074840000|2022-06-01 09:14:00|624.43|622.03|624.43|622.03|624.55|622.15|624.43|622.03|0
1654074850000|2022-06-01 09:14:10|624.78|622.38|625.12|622.72|625.12|622.72|624.78|622.38|0
1654074860000|2022-06-01 09:14:20|624.89|622.49|625.24|622.84|625.24|622.84|624.89|622.49|0
1654074880000|2022-06-01 09:14:40|625.35|622.95|624.66|622.26|625.35|622.95|624.66|622.26|0
1654074890000|2022-06-01 09:14:50|624.78|622.38|624.89|622.49|624.89|622.49|624.78|622.38|0
1654074900000|2022-06-01 09:15:00|624.66|622.26|624.78|622.38|624.89|622.49|624.66|622.26|0
1654074910000|2022-06-01 09:15:10|624.66|622.26|624.78|622.38|624.78|622.38|624.66|622.26|0
1654074920000|2022-06-01 09:15:20|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1654074930000|2022-06-01 09:15:30|625.01|622.61|624.89|622.49|625.01|622.61|624.89|622.49|0
1654074940000|2022-06-01 09:15:40|624.43|622.03|624.2|621.8|624.43|622.03|624.2|621.8|0
1654074950000|2022-06-01 09:15:50|624.43|622.03|624.2|621.8|624.43|622.03|624.2|621.8|0
1654074960000|2022-06-01 09:16:00|623.97|621.57|624.32|621.92|624.32|621.92|623.97|621.57|0
1654074970000|2022-06-01 09:16:10|624.43|622.03|623.97|621.57|624.43|622.03|623.97|621.57|0
1654074980000|2022-06-01 09:16:20|624.2|621.8|623.86|621.46|624.2|621.8|623.86|621.46|0
1654074990000|2022-06-01 09:16:30|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1654075000000|2022-06-01 09:16:40|623.97|621.57|623.97|621.57|623.97|621.57|623.97|621.57|0
1654075010000|2022-06-01 09:16:50|623.51|621.11|623.74|621.34|623.74|621.34|623.51|621.11|0
1654075020000|2022-06-01 09:17:00|623.51|621.11|624.43|622.03|624.43|622.03|623.51|621.11|0
1654075030000|2022-06-01 09:17:10|624.32|621.92|624.55|622.15|624.55|622.15|624.32|621.92|0
1654075040000|2022-06-01 09:17:20|624.43|622.03|624.43|622.03|624.43|622.03|624.32|621.92|0
1654075050000|2022-06-01 09:17:30|624.66|622.26|624.55|622.15|624.66|622.26|624.55|622.15|0
1654075060000|2022-06-01 09:17:40|624.66|622.26|623.63|621.23|624.66|622.26|623.63|621.23|0
1654075070000|2022-06-01 09:17:50|623.74|621.34|623.97|621.57|623.97|621.57|623.74|621.34|0
1654075080000|2022-06-01 09:18:00|624.09|621.69|624.09|621.69|624.09|621.69|624.09|621.69|0
1654075090000|2022-06-01 09:18:10|623.97|621.57|624.2|621.8|624.2|621.8|623.97|621.57|0
1654075100000|2022-06-01 09:18:20|624.43|622.03|624.09|621.69|624.43|622.03|624.09|621.69|0
1654075110000|2022-06-01 09:18:30|624.43|622.03|624.66|622.26|624.66|622.26|624.43|622.03|0
1654075130000|2022-06-01 09:18:50|624.2|621.8|624.2|621.8|624.2|621.8|624.2|621.8|0
1654075140000|2022-06-01 09:19:00|624.43|622.03|624.66|622.26|625.01|622.61|624.43|622.03|0
1654075150000|2022-06-01 09:19:10|624.78|622.38|624.89|622.49|624.89|622.49|624.78|622.38|0
1654075170000|2022-06-01 09:19:30|624.66|622.26|624.55|622.15|624.66|622.26|624.43|622.03|0
1654075180000|2022-06-01 09:19:40|624.66|622.26|624.66|622.26|624.66|622.26|624.66|622.26|0
1654075190000|2022-06-01 09:19:50|624.55|622.15|624.66|622.26|624.66|622.26|624.55|622.15|0
1654075200000|2022-06-01 09:20:00|624.55|622.15|624.55|622.15|624.55|622.15|624.43|622.03|0
1654075210000|2022-06-01 09:20:10|624.89|622.49|625.01|622.61|625.12|622.72|624.89|622.49|0
1654075220000|2022-06-01 09:20:20|624.89|622.49|625.12|622.72|625.12|622.72|624.89|622.49|0
1654075230000|2022-06-01 09:20:30|625.35|622.95|624.89|622.49|625.47|623.07|624.89|622.49|0
1654075240000|2022-06-01 09:20:40|625.01|622.61|624.89|622.49|625.01|622.61|624.89|622.49|0
1654075260000|2022-06-01 09:21:00|624.43|622.03|624.43|622.03|624.55|622.15|624.43|622.03|0
1654075270000|2022-06-01 09:21:10|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1654075280000|2022-06-01 09:21:20|622.81|620.41|622.47|620.07|622.81|620.41|622.47|620.07|0
1654075290000|2022-06-01 09:21:30|622.35|619.95|622.58|620.18|622.7|620.3|622.35|619.95|0
1654075300000|2022-06-01 09:21:40|622.81|620.41|622.81|620.41|622.81|620.41|622.58|620.18|0
1654075310000|2022-06-01 09:21:50|623.27|620.87|623.27|620.87|623.27|620.87|623.04|620.64|0
1654075320000|2022-06-01 09:22:00|623.51|621.11|623.04|620.64|623.51|621.11|623.04|620.64|0
1654075330000|2022-06-01 09:22:10|623.27|620.87|622.58|620.18|623.39|620.99|622.58|620.18|0
1654075340000|2022-06-01 09:22:20|622.81|620.41|622.81|620.41|622.81|620.41|622.81|620.41|0
1654075380000|2022-06-01 09:23:00|622.58|620.18|621.66|619.26|622.58|620.18|621.66|619.26|0
1654075390000|2022-06-01 09:23:10|620.97|618.57|621.2|618.8|621.2|618.8|620.97|618.57|0
1654075400000|2022-06-01 09:23:20|621.43|619.03|621.55|619.15|621.55|619.15|621.43|619.03|0
1654075410000|2022-06-01 09:23:30|621.43|619.03|621.66|619.26|621.66|619.26|621.43|619.03|0
1654075420000|2022-06-01 09:23:40|621.78|619.38|621.89|619.49|621.89|619.49|621.66|619.26|0
1654075430000|2022-06-01 09:23:50|622.01|619.61|621.89|619.49|622.01|619.61|621.89|619.49|0
1654075450000|2022-06-01 09:24:10|621.78|619.38|621.89|619.49|621.89|619.49|621.78|619.38|0
1654075460000|2022-06-01 09:24:20|622.24|619.84|622.35|619.95|622.35|619.95|622.24|619.84|0
1654075470000|2022-06-01 09:24:30|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1654075480000|2022-06-01 09:24:40|622.35|619.95|622.35|619.95|622.35|619.95|622.35|619.95|0
1654075490000|2022-06-01 09:24:50|622.58|620.18|622.35|619.95|622.58|620.18|622.35|619.95|0
1654075500000|2022-06-01 09:25:00|622.47|620.07|622.58|620.18|622.58|620.18|622.35|619.95|0
1654075520000|2022-06-01 09:25:20|622.7|620.3|622.35|619.95|622.7|620.3|622.35|619.95|0
1654075530000|2022-06-01 09:25:30|622.12|619.72|622.35|619.95|622.35|619.95|622.12|619.72|0
1654075560000|2022-06-01 09:26:00|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1654075570000|2022-06-01 09:26:10|621.89|619.49|621.66|619.26|621.89|619.49|621.66|619.26|0
1654075580000|2022-06-01 09:26:20|621.89|619.49|621.43|619.03|621.89|619.49|621.43|619.03|0
1654075590000|2022-06-01 09:26:30|621.66|619.26|621.66|619.26|621.89|619.49|621.66|619.26|0
1654075600000|2022-06-01 09:26:40|621.89|619.49|622.01|619.61|622.01|619.61|621.89|619.49|0
1654075610000|2022-06-01 09:26:50|622.12|619.72|621.66|619.26|622.12|619.72|621.66|619.26|0
1654075620000|2022-06-01 09:27:00|621.43|619.03|621.55|619.15|621.55|619.15|621.43|619.03|0
1654075630000|2022-06-01 09:27:10|621.66|619.26|621.43|619.03|621.66|619.26|621.43|619.03|0
1654075640000|2022-06-01 09:27:20|621.66|619.26|621.43|619.03|621.66|619.26|621.32|618.92|0
1654075650000|2022-06-01 09:27:30|621.55|619.15|621.89|619.49|621.89|619.49|621.43|619.03|0
1654075660000|2022-06-01 09:27:40|621.78|619.38|621.89|619.49|621.89|619.49|621.78|619.38|0
1654075680000|2022-06-01 09:28:00|621.78|619.38|621.89|619.49|621.89|619.49|621.78|619.38|0
1654075690000|2022-06-01 09:28:10|621.78|619.38|621.66|619.26|621.78|619.38|621.66|619.26|0
1654075700000|2022-06-01 09:28:20|621.89|619.49|621.55|619.15|621.89|619.49|621.55|619.15|0
1654075710000|2022-06-01 09:28:30|621.66|619.26|621.78|619.38|621.78|619.38|621.66|619.26|0
1654075720000|2022-06-01 09:28:40|621.66|619.26|621.78|619.38|621.89|619.49|621.66|619.26|0
1654075730000|2022-06-01 09:28:50|621.66|619.26|621.55|619.15|621.66|619.26|621.55|619.15|0
1654075740000|2022-06-01 09:29:00|621.43|619.03|621.43|619.03|621.66|619.26|621.43|619.03|0
1654075750000|2022-06-01 09:29:10|620.96|618.56|621.32|618.92|621.43|619.03|620.96|618.56|0
1654075760000|2022-06-01 09:29:20|621.2|618.8|621.43|619.03|621.43|619.03|621.2|618.8|0
1654075770000|2022-06-01 09:29:30|621.55|619.15|621.66|619.26|621.66|619.26|621.55|619.15|0
1654075780000|2022-06-01 09:29:40|621.55|619.15|621.89|619.49|621.89|619.49|621.55|619.15|0
1654075800000|2022-06-01 09:30:00|621.66|619.26|621.78|619.38|621.78|619.38|621.2|618.8|0
1654075810000|2022-06-01 09:30:10|621.89|619.49|621.89|619.49|621.89|619.49|621.89|619.49|0
1654075820000|2022-06-01 09:30:20|621.66|619.26|621.43|619.03|621.78|619.38|621.43|619.03|0
1654075830000|2022-06-01 09:30:30|621.55|619.15|621.66|619.26|621.66|619.26|621.55|619.15|0
1654075840000|2022-06-01 09:30:40|621.89|619.49|621.66|619.26|621.89|619.49|621.66|619.26|0
1654075850000|2022-06-01 09:30:50|621.89|619.49|621.2|618.8|621.89|619.49|621.2|618.8|0
1654075860000|2022-06-01 09:31:00|620.73|618.33|621.2|618.8|621.2|618.8|620.73|618.33|0
1654075870000|2022-06-01 09:31:10|621.43|619.03|621.55|619.15|621.55|619.15|621.31|618.91|0
1654075880000|2022-06-01 09:31:20|621.66|619.26|621.43|619.03|621.66|619.26|621.43|619.03|0
1654075890000|2022-06-01 09:31:30|621.66|619.26|621.43|619.03|621.66|619.26|621.43|619.03|0
1654075900000|2022-06-01 09:31:40|621.66|619.26|621.31|618.91|621.66|619.26|621.31|618.91|0
1654075910000|2022-06-01 09:31:50|621.08|618.68|621.43|619.03|621.43|619.03|621.08|618.68|0
1654075920000|2022-06-01 09:32:00|621.08|618.68|621.08|618.68|621.08|618.68|620.96|618.56|0
1654075930000|2022-06-01 09:32:10|620.96|618.56|620.96|618.56|621.19|618.79|620.96|618.56|0
1654075940000|2022-06-01 09:32:20|621.19|618.79|621.19|618.79|621.43|619.03|620.96|618.56|0
1654075960000|2022-06-01 09:32:40|621.31|618.91|621.19|618.79|621.43|619.03|621.19|618.79|0
1654075970000|2022-06-01 09:32:50|621.31|618.91|621.43|619.03|621.43|619.03|621.31|618.91|0
1654075980000|2022-06-01 09:33:00|621.31|618.91|620.96|618.56|621.31|618.91|620.96|618.56|0
1654075990000|2022-06-01 09:33:10|620.73|618.33|620.96|618.56|620.96|618.56|620.73|618.33|0
1654076000000|2022-06-01 09:33:20|620.85|618.45|620.73|618.33|620.85|618.45|620.73|618.33|0
1654076010000|2022-06-01 09:33:30|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1654076020000|2022-06-01 09:33:40|620.73|618.33|620.73|618.33|620.96|618.56|620.73|618.33|0
1654076030000|2022-06-01 09:33:50|620.96|618.56|621.08|618.68|621.08|618.68|620.96|618.56|0
1654076040000|2022-06-01 09:34:00|620.96|618.56|620.62|618.22|620.96|618.56|620.5|618.1|0
1654076050000|2022-06-01 09:34:10|620.5|618.1|620.27|617.87|620.5|618.1|620.27|617.87|0
1654076060000|2022-06-01 09:34:20|620.39|617.99|620.27|617.87|620.39|617.99|620.27|617.87|0
1654076080000|2022-06-01 09:34:40|620.5|618.1|620.73|618.33|620.96|618.56|620.5|618.1|0
1654076090000|2022-06-01 09:34:50|620.27|617.87|620.27|617.87|620.27|617.87|620.27|617.87|0
1654076100000|2022-06-01 09:35:00|620.16|617.76|619.81|617.41|620.16|617.76|619.81|617.41|0
1654076110000|2022-06-01 09:35:10|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1654076120000|2022-06-01 09:35:20|620.27|617.87|620.27|617.87|620.27|617.87|620.16|617.76|0
1654076130000|2022-06-01 09:35:30|620.39|617.99|620.27|617.87|620.5|618.1|620.27|617.87|0
1654076140000|2022-06-01 09:35:40|620.5|618.1|620.73|618.33|620.73|618.33|620.5|618.1|0
1654076150000|2022-06-01 09:35:50|620.5|618.1|620.5|618.1|620.73|618.33|620.5|618.1|0
1654076160000|2022-06-01 09:36:00|620.73|618.33|620.5|618.1|620.73|618.33|620.5|618.1|0
1654076170000|2022-06-01 09:36:10|620.39|617.99|620.5|618.1|620.5|618.1|620.39|617.99|0
1654076180000|2022-06-01 09:36:20|620.73|618.33|620.73|618.33|620.73|618.33|620.73|618.33|0
1654076190000|2022-06-01 09:36:30|620.96|618.56|621.08|618.68|621.08|618.68|620.96|618.56|0
1654076200000|2022-06-01 09:36:40|621.19|618.79|621.42|619.02|621.66|619.26|621.19|618.79|0
1654076210000|2022-06-01 09:36:50|621.66|619.26|621.66|619.26|621.66|619.26|621.66|619.26|0
1654076220000|2022-06-01 09:37:00|621.42|619.02|620.96|618.56|621.42|619.02|620.96|618.56|0
1654076230000|2022-06-01 09:37:10|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1654076240000|2022-06-01 09:37:20|621.42|619.02|621.42|619.02|621.42|619.02|621.19|618.79|0
1654076250000|2022-06-01 09:37:30|620.96|618.56|620.96|618.56|621.08|618.68|620.73|618.33|0
1654076270000|2022-06-01 09:37:50|621.19|618.79|621.19|618.79|621.19|618.79|620.96|618.56|0
1654076280000|2022-06-01 09:38:00|621.42|619.02|621.66|619.26|621.66|619.26|621.42|619.02|0
1654076290000|2022-06-01 09:38:10|621.54|619.14|621.66|619.26|621.66|619.26|621.54|619.14|0
1654076300000|2022-06-01 09:38:20|621.42|619.02|621.42|619.02|621.42|619.02|621.42|619.02|0
1654076310000|2022-06-01 09:38:30|620.73|618.33|620.73|618.33|620.73|618.33|620.73|618.33|0
1654076320000|2022-06-01 09:38:40|620.62|618.22|620.96|618.56|620.96|618.56|620.62|618.22|0
1654076330000|2022-06-01 09:38:50|621.08|618.68|621.42|619.02|621.42|619.02|621.08|618.68|0
1654076340000|2022-06-01 09:39:00|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1654076350000|2022-06-01 09:39:10|621.42|619.02|621.66|619.26|621.66|619.26|621.42|619.02|0
1654076370000|2022-06-01 09:39:30|621.78|619.38|621.89|619.49|622.12|619.72|621.78|619.38|0
1654076380000|2022-06-01 09:39:40|622.01|619.61|622.01|619.61|622.12|619.72|622.01|619.61|0
1654076390000|2022-06-01 09:39:50|621.89|619.49|622.12|619.72|622.12|619.72|621.89|619.49|0
1654076400000|2022-06-01 09:40:00|622.24|619.84|622.81|620.41|622.81|620.41|622.24|619.84|0
1654076410000|2022-06-01 09:40:10|622.7|620.3|622.24|619.84|622.81|620.41|622.24|619.84|0
1654076420000|2022-06-01 09:40:20|622.35|619.95|622.58|620.18|622.58|620.18|622.35|619.95|0
1654076430000|2022-06-01 09:40:30|622.81|620.41|622.58|620.18|622.81|620.41|622.58|620.18|0
1654076440000|2022-06-01 09:40:40|622.7|620.3|622.58|620.18|622.7|620.3|622.58|620.18|0
1654076460000|2022-06-01 09:41:00|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1654076470000|2022-06-01 09:41:10|622.81|620.41|622.81|620.41|622.81|620.41|622.81|620.41|0
1654076480000|2022-06-01 09:41:20|622.93|620.53|623.04|620.64|623.04|620.64|622.81|620.41|0
1654076490000|2022-06-01 09:41:30|622.81|620.41|622.93|620.53|622.93|620.53|622.81|620.41|0
1654076500000|2022-06-01 09:41:40|623.04|620.64|623.16|620.76|623.16|620.76|623.04|620.64|0
1654076510000|2022-06-01 09:41:50|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1654076530000|2022-06-01 09:42:10|622.81|620.41|623.04|620.64|623.04|620.64|622.81|620.41|0
1654076540000|2022-06-01 09:42:20|622.81|620.41|622.35|619.95|622.93|620.53|622.35|619.95|0
1654076550000|2022-06-01 09:42:30|622.58|620.18|623.04|620.64|623.04|620.64|622.58|620.18|0
1654076560000|2022-06-01 09:42:40|622.93|620.53|623.04|620.64|623.04|620.64|622.93|620.53|0
1654076580000|2022-06-01 09:43:00|623.27|620.87|623.04|620.64|623.27|620.87|623.04|620.64|0
1654076590000|2022-06-01 09:43:10|623.16|620.76|623.16|620.76|623.16|620.76|623.16|620.76|0
1654076600000|2022-06-01 09:43:20|623.04|620.64|622.81|620.41|623.16|620.76|622.81|620.41|0
1654076610000|2022-06-01 09:43:30|623.04|620.64|623.04|620.64|623.27|620.87|623.04|620.64|0
1654076620000|2022-06-01 09:43:40|622.58|620.18|622.35|619.95|622.58|620.18|622.35|619.95|0
1654076630000|2022-06-01 09:43:50|622.12|619.72|622.12|619.72|622.24|619.84|622.12|619.72|0
1654076640000|2022-06-01 09:44:00|622.35|619.95|622.35|619.95|622.35|619.95|622.35|619.95|0
1654076650000|2022-06-01 09:44:10|622.12|619.72|622.58|620.18|622.58|620.18|622.12|619.72|0
1654076660000|2022-06-01 09:44:20|622.35|619.95|622.58|620.18|622.58|620.18|622.35|619.95|0
1654076670000|2022-06-01 09:44:30|622.81|620.41|622.93|620.53|622.93|620.53|622.81|620.41|0
1654076680000|2022-06-01 09:44:40|622.7|620.3|622.35|619.95|622.7|620.3|622.35|619.95|0
1654076690000|2022-06-01 09:44:50|622.12|619.72|622.24|619.84|622.35|619.95|622.12|619.72|0
1654076700000|2022-06-01 09:45:00|622.12|619.72|622.12|619.72|622.35|619.95|622.12|619.72|0
1654076710000|2022-06-01 09:45:10|622.24|619.84|622.81|620.41|622.81|620.41|622.24|619.84|0
1654076720000|2022-06-01 09:45:20|623.04|620.64|623.39|620.99|623.5|621.1|623.04|620.64|0
1654076730000|2022-06-01 09:45:30|623.27|620.87|623.62|621.22|623.62|621.22|623.27|620.87|0
1654076740000|2022-06-01 09:45:40|623.5|621.1|623.04|620.64|623.5|621.1|623.04|620.64|0
1654076750000|2022-06-01 09:45:50|622.81|620.41|623.04|620.64|623.04|620.64|622.81|620.41|0
1654076760000|2022-06-01 09:46:00|622.93|620.53|622.81|620.41|622.93|620.53|622.81|620.41|0
1654076770000|2022-06-01 09:46:10|622.7|620.3|622.7|620.3|622.7|620.3|622.58|620.18|0
1654076780000|2022-06-01 09:46:20|622.81|620.41|622.81|620.41|622.81|620.41|622.7|620.3|0
1654076790000|2022-06-01 09:46:30|622.58|620.18|622.81|620.41|622.81|620.41|622.58|620.18|0
1654076810000|2022-06-01 09:46:50|623.04|620.64|622.93|620.53|623.04|620.64|622.93|620.53|0
1654076820000|2022-06-01 09:47:00|623.04|620.64|623.04|620.64|623.04|620.64|622.58|620.18|0
1654076830000|2022-06-01 09:47:10|622.81|620.41|623.04|620.64|623.04|620.64|622.81|620.41|0
1654076860000|2022-06-01 09:47:40|622.81|620.41|623.04|620.64|623.04|620.64|622.81|620.41|0
1654076870000|2022-06-01 09:47:50|623.27|620.87|623.27|620.87|623.5|621.1|623.27|620.87|0
1654076880000|2022-06-01 09:48:00|623.62|621.22|623.5|621.1|623.62|621.22|623.27|620.87|0
1654076890000|2022-06-01 09:48:10|623.62|621.22|623.27|620.87|623.62|621.22|623.27|620.87|0
1654076900000|2022-06-01 09:48:20|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1654076910000|2022-06-01 09:48:30|623.27|620.87|623.27|620.87|623.27|620.87|623.27|620.87|0
1654076920000|2022-06-01 09:48:40|623.16|620.76|623.16|620.76|623.27|620.87|623.16|620.76|0
1654076930000|2022-06-01 09:48:50|623.27|620.87|623.5|621.1|623.5|621.1|623.27|620.87|0
1654076940000|2022-06-01 09:49:00|623.27|620.87|623.27|620.87|623.27|620.87|623.27|620.87|0
1654076950000|2022-06-01 09:49:10|623.5|621.1|623.73|621.33|623.73|621.33|623.5|621.1|0
1654076960000|2022-06-01 09:49:20|623.62|621.22|623.73|621.33|623.73|621.33|623.62|621.22|0
1654076970000|2022-06-01 09:49:30|624.19|621.79|624.19|621.79|624.42|622.02|624.19|621.79|0
1654076980000|2022-06-01 09:49:40|624.31|621.91|624.31|621.91|624.31|621.91|624.19|621.79|0
1654076990000|2022-06-01 09:49:50|624.42|622.02|624.19|621.79|624.42|622.02|624.19|621.79|0
1654077000000|2022-06-01 09:50:00|624.31|621.91|624.42|622.02|624.42|622.02|624.31|621.91|0
1654077010000|2022-06-01 09:50:10|624.19|621.79|624.31|621.91|624.31|621.91|624.08|621.68|0
1654077020000|2022-06-01 09:50:20|625.12|622.72|625.58|623.18|625.58|623.18|625.12|622.72|0
1654077030000|2022-06-01 09:50:30|625.12|622.72|624.89|622.49|625.12|622.72|624.89|622.49|0
1654077040000|2022-06-01 09:50:40|625.01|622.61|624.78|622.38|625.01|622.61|624.66|622.26|0
1654077050000|2022-06-01 09:50:50|624.89|622.49|624.66|622.26|624.89|622.49|624.66|622.26|0
1654077060000|2022-06-01 09:51:00|624.78|622.38|624.54|622.14|624.78|622.38|624.42|622.02|0
1654077070000|2022-06-01 09:51:10|624.66|622.26|624.66|622.26|624.66|622.26|624.66|622.26|0
1654077080000|2022-06-01 09:51:20|624.89|622.49|625.01|622.61|625.12|622.72|624.89|622.49|0
1654077090000|2022-06-01 09:51:30|625.12|622.72|625.12|622.72|625.12|622.72|625.12|622.72|0
1654077100000|2022-06-01 09:51:40|625.35|622.95|625.58|623.18|625.58|623.18|625.35|622.95|0
1654077110000|2022-06-01 09:51:50|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1654077120000|2022-06-01 09:52:00|625.47|623.07|625.35|622.95|625.58|623.18|625.35|622.95|0
1654077130000|2022-06-01 09:52:10|625.47|623.07|625.58|623.18|625.58|623.18|625.47|623.07|0
1654077140000|2022-06-01 09:52:20|625.12|622.72|625.12|622.72|625.35|622.95|625.12|622.72|0
1654077150000|2022-06-01 09:52:30|625.35|622.95|625.24|622.84|625.35|622.95|625.24|622.84|0
1654077160000|2022-06-01 09:52:40|625.35|622.95|625.12|622.72|625.35|622.95|625.12|622.72|0
1654077170000|2022-06-01 09:52:50|625.35|622.95|625.47|623.07|625.47|623.07|625.35|622.95|0
1654077180000|2022-06-01 09:53:00|625.35|622.95|625.12|622.72|625.35|622.95|624.89|622.49|0
1654077190000|2022-06-01 09:53:10|624.89|622.49|625.12|622.72|625.12|622.72|624.89|622.49|0
1654077200000|2022-06-01 09:53:20|625.01|622.61|624.89|622.49|625.01|622.61|624.89|622.49|0
1654077210000|2022-06-01 09:53:30|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1654077240000|2022-06-01 09:54:00|624.54|622.14|624.42|622.02|624.54|622.14|624.42|622.02|0
1654077250000|2022-06-01 09:54:10|624.08|621.68|623.96|621.56|624.08|621.68|623.96|621.56|0
1654077260000|2022-06-01 09:54:20|624.19|621.79|624.19|621.79|624.19|621.79|624.19|621.79|0
1654077270000|2022-06-01 09:54:30|624.31|621.91|624.19|621.79|624.42|622.02|624.19|621.79|0
1654077280000|2022-06-01 09:54:40|623.96|621.56|623.73|621.33|623.96|621.56|623.73|621.33|0
1654077290000|2022-06-01 09:54:50|623.5|621.1|623.5|621.1|623.73|621.33|623.27|620.87|0
1654077300000|2022-06-01 09:55:00|623.73|621.33|623.73|621.33|623.73|621.33|623.73|621.33|0
1654077310000|2022-06-01 09:55:10|623.5|621.1|623.73|621.33|623.73|621.33|623.5|621.1|0
1654077320000|2022-06-01 09:55:20|623.96|621.56|624.19|621.79|624.19|621.79|623.96|621.56|0
1654077340000|2022-06-01 09:55:40|623.5|621.1|623.5|621.1|623.5|621.1|623.5|621.1|0
1654077350000|2022-06-01 09:55:50|623.62|621.22|623.73|621.33|623.73|621.33|623.5|621.1|0
1654077360000|2022-06-01 09:56:00|623.85|621.45|623.73|621.33|623.85|621.45|623.73|621.33|0
1654077370000|2022-06-01 09:56:10|623.85|621.45|623.85|621.45|623.96|621.56|623.73|621.33|0
1654077380000|2022-06-01 09:56:20|623.96|621.56|623.73|621.33|623.96|621.56|623.73|621.33|0
1654077390000|2022-06-01 09:56:30|623.5|621.1|623.73|621.33|623.73|621.33|623.5|621.1|0
1654077400000|2022-06-01 09:56:40|623.5|621.1|623.73|621.33|623.73|621.33|623.5|621.1|0
1654077410000|2022-06-01 09:56:50|623.62|621.22|623.85|621.45|623.85|621.45|623.62|621.22|0
1654077420000|2022-06-01 09:57:00|624.19|621.79|624.19|621.79|624.19|621.79|624.19|621.79|0
1654077430000|2022-06-01 09:57:10|623.73|621.33|623.85|621.45|623.96|621.56|623.73|621.33|0
1654077440000|2022-06-01 09:57:20|623.96|621.56|623.85|621.45|623.96|621.56|623.85|621.45|0
1654077450000|2022-06-01 09:57:30|623.73|621.33|623.73|621.33|623.73|621.33|623.73|621.33|0
1654077460000|2022-06-01 09:57:40|623.85|621.45|624.19|621.79|624.19|621.79|623.85|621.45|0
1654077470000|2022-06-01 09:57:50|624.31|621.91|624.19|621.79|624.31|621.91|624.19|621.79|0
1654077480000|2022-06-01 09:58:00|624.31|621.91|624.42|622.02|624.42|622.02|624.19|621.79|0
1654077490000|2022-06-01 09:58:10|624.88|622.48|624.65|622.25|624.88|622.48|624.65|622.25|0
1654077500000|2022-06-01 09:58:20|624.88|622.48|624.88|622.48|624.88|622.48|624.65|622.25|0
1654077510000|2022-06-01 09:58:30|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1654077520000|2022-06-01 09:58:40|624.54|622.14|624.42|622.02|624.54|622.14|624.42|622.02|0
1654077530000|2022-06-01 09:58:50|624.19|621.79|624.19|621.79|624.42|622.02|624.19|621.79|0
1654077540000|2022-06-01 09:59:00|624.31|621.91|624.31|621.91|624.31|621.91|624.31|621.91|0
1654077550000|2022-06-01 09:59:10|624.65|622.25|624.77|622.37|624.88|622.48|624.65|622.25|0
1654077560000|2022-06-01 09:59:20|624.88|622.48|624.88|622.48|624.88|622.48|624.88|622.48|0
1654077570000|2022-06-01 09:59:30|624.65|622.25|624.88|622.48|624.88|622.48|624.65|622.25|0
1654077580000|2022-06-01 09:59:40|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1654077590000|2022-06-01 09:59:50|625.7|623.3|625.58|623.18|625.7|623.3|625.58|623.18|0
1654077600000|2022-06-01 10:00:00|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1654077610000|2022-06-01 10:00:10|625.58|623.18|625.58|623.18|625.58|623.18|625.58|623.18|0
1654077620000|2022-06-01 10:00:20|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1654077630000|2022-06-01 10:00:30|625.12|622.72|625.12|622.72|625.24|622.84|625.12|622.72|0
1654077640000|2022-06-01 10:00:40|624.88|622.48|625.35|622.95|625.35|622.95|624.88|622.48|0
1654077650000|2022-06-01 10:00:50|625.12|622.72|625.12|622.72|625.12|622.72|625|622.6|0
1654077660000|2022-06-01 10:01:00|625.35|622.95|625.12|622.72|625.35|622.95|625.12|622.72|0
1654077670000|2022-06-01 10:01:10|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1654077680000|2022-06-01 10:01:20|625.58|623.18|625.35|622.95|625.58|623.18|625.35|622.95|0
1654077710000|2022-06-01 10:01:50|625.58|623.18|626.27|623.87|626.27|623.87|625.58|623.18|0
1654077720000|2022-06-01 10:02:00|626.04|623.64|626.16|623.76|626.27|623.87|626.04|623.64|0
1654077730000|2022-06-01 10:02:10|626.27|623.87|625.81|623.41|626.27|623.87|625.81|623.41|0
1654077740000|2022-06-01 10:02:20|625.35|622.95|625.35|622.95|625.47|623.07|625.12|622.72|0
1654077750000|2022-06-01 10:02:30|625.47|623.07|625.12|622.72|625.47|623.07|624.88|622.48|0
1654077760000|2022-06-01 10:02:40|625.24|622.84|624.88|622.48|625.24|622.84|624.88|622.48|0
1654077770000|2022-06-01 10:02:50|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1654077780000|2022-06-01 10:03:00|624.88|622.48|625.12|622.72|625.12|622.72|624.88|622.48|0
1654077790000|2022-06-01 10:03:10|625|622.6|625.35|622.95|625.35|622.95|625|622.6|0
1654077800000|2022-06-01 10:03:20|625.12|622.72|625.35|622.95|625.35|622.95|625.12|622.72|0
1654077810000|2022-06-01 10:03:30|625.24|622.84|624.65|622.25|625.35|622.95|624.65|622.25|0
1654077820000|2022-06-01 10:03:40|624.54|622.14|624.42|622.02|624.54|622.14|624.42|622.02|0
1654077830000|2022-06-01 10:03:50|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1654077840000|2022-06-01 10:04:00|625.12|622.72|625|622.6|625.12|622.72|624.88|622.48|0
1654077850000|2022-06-01 10:04:10|624.88|622.48|624.88|622.48|625|622.6|624.88|622.48|0
1654077860000|2022-06-01 10:04:20|625.11|622.71|625|622.6|625.11|622.71|625|622.6|0
1654077870000|2022-06-01 10:04:30|624.88|622.48|625.11|622.71|625.11|622.71|624.88|622.48|0
1654077880000|2022-06-01 10:04:40|625|622.6|625.35|622.95|625.35|622.95|625|622.6|0
1654077890000|2022-06-01 10:04:50|625.58|623.18|625.58|623.18|625.58|623.18|625.58|623.18|0
1654077900000|2022-06-01 10:05:00|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1654077910000|2022-06-01 10:05:10|625.24|622.84|625.24|622.84|625.24|622.84|625.24|622.84|0
1654077920000|2022-06-01 10:05:20|625.35|622.95|625.11|622.71|625.35|622.95|625.11|622.71|0
1654077930000|2022-06-01 10:05:30|625.35|622.95|624.88|622.48|625.35|622.95|624.88|622.48|0
1654077940000|2022-06-01 10:05:40|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1654077950000|2022-06-01 10:05:50|624.88|622.48|624.88|622.48|624.88|622.48|624.88|622.48|0
1654077960000|2022-06-01 10:06:00|625.23|622.83|625.47|623.07|625.47|623.07|625.23|622.83|0
1654077970000|2022-06-01 10:06:10|625.81|623.41|626.27|623.87|626.96|624.56|625.81|623.41|0
1654077980000|2022-06-01 10:06:20|626.85|624.45|626.27|623.87|626.85|624.45|626.27|623.87|0
1654077990000|2022-06-01 10:06:30|626.39|623.99|626.39|623.99|626.39|623.99|626.39|623.99|0
1654078000000|2022-06-01 10:06:40|626.5|624.1|626.27|623.87|626.73|624.33|626.27|623.87|0
1654078010000|2022-06-01 10:06:50|626.5|624.1|626.27|623.87|626.62|624.22|626.27|623.87|0
1654078020000|2022-06-01 10:07:00|626.73|624.33|626.5|624.1|626.73|624.33|626.27|623.87|0
1654078030000|2022-06-01 10:07:10|626.27|623.87|626.39|623.99|626.39|623.99|626.27|623.87|0
1654078040000|2022-06-01 10:07:20|626.5|624.1|626.96|624.56|626.96|624.56|626.5|624.1|0
1654078050000|2022-06-01 10:07:30|626.73|624.33|626.73|624.33|626.73|624.33|626.73|624.33|0
1654078060000|2022-06-01 10:07:40|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1654078070000|2022-06-01 10:07:50|627.43|625.03|627.43|625.03|627.66|625.26|627.43|625.03|0
1654078080000|2022-06-01 10:08:00|627.55|625.15|628.12|625.72|628.12|625.72|627.55|625.15|0
1654078090000|2022-06-01 10:08:10|628.01|625.61|627.89|625.49|628.01|625.61|627.89|625.49|0
1654078100000|2022-06-01 10:08:20|627.66|625.26|628.7|626.3|628.7|626.3|627.66|625.26|0
1654078110000|2022-06-01 10:08:30|627.89|625.49|627.89|625.49|628.12|625.72|627.89|625.49|0
1654078120000|2022-06-01 10:08:40|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1654078130000|2022-06-01 10:08:50|627.66|625.26|627.43|625.03|627.66|625.26|627.43|625.03|0
1654078140000|2022-06-01 10:09:00|627.66|625.26|627.43|625.03|627.66|625.26|627.08|624.68|0
1654078150000|2022-06-01 10:09:10|627.2|624.8|627.43|625.03|627.66|625.26|627.2|624.8|0
1654078160000|2022-06-01 10:09:20|627.66|625.26|627.66|625.26|627.66|625.26|627.66|625.26|0
1654078170000|2022-06-01 10:09:30|627.55|625.15|627.89|625.49|627.89|625.49|627.55|625.15|0
1654078180000|2022-06-01 10:09:40|628.01|625.61|627.89|625.49|628.12|625.72|627.89|625.49|0
1654078190000|2022-06-01 10:09:50|627.55|625.15|627.66|625.26|627.78|625.38|627.55|625.15|0
1654078200000|2022-06-01 10:10:00|627.43|625.03|627.32|624.92|627.43|625.03|627.2|624.8|0
1654078210000|2022-06-01 10:10:10|627.43|625.03|627.43|625.03|627.43|625.03|627.43|625.03|0
1654078220000|2022-06-01 10:10:20|627.66|625.26|627.66|625.26|627.66|625.26|627.43|625.03|0
1654078230000|2022-06-01 10:10:30|627.89|625.49|627.89|625.49|627.89|625.49|627.89|625.49|0
1654078240000|2022-06-01 10:10:40|627.78|625.38|627.89|625.49|627.89|625.49|627.78|625.38|0
1654078250000|2022-06-01 10:10:50|628.12|625.72|628.12|625.72|628.35|625.95|628.12|625.72|0
1654078260000|2022-06-01 10:11:00|628.01|625.61|627.78|625.38|628.01|625.61|627.78|625.38|0
1654078270000|2022-06-01 10:11:10|627.66|625.26|628.12|625.72|628.12|625.72|627.66|625.26|0
1654078280000|2022-06-01 10:11:20|628.35|625.95|628.12|625.72|628.35|625.95|628.12|625.72|0
1654078290000|2022-06-01 10:11:30|628.35|625.95|628.24|625.84|628.35|625.95|628.24|625.84|0
1654078300000|2022-06-01 10:11:40|628.12|625.72|627.89|625.49|628.12|625.72|627.78|625.38|0
1654078310000|2022-06-01 10:11:50|627.78|625.38|627.66|625.26|627.78|625.38|627.66|625.26|0
1654078320000|2022-06-01 10:12:00|627.43|625.03|627.89|625.49|627.89|625.49|627.43|625.03|0
1654078330000|2022-06-01 10:12:10|628.12|625.72|628.01|625.61|628.12|625.72|628.01|625.61|0
1654078340000|2022-06-01 10:12:20|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1654078360000|2022-06-01 10:12:40|628.35|625.95|628.35|625.95|628.35|625.95|628.35|625.95|0
1654078370000|2022-06-01 10:12:50|627.89|625.49|627.89|625.49|627.89|625.49|627.89|625.49|0
1654078380000|2022-06-01 10:13:00|628.01|625.61|628.01|625.61|628.01|625.61|627.89|625.49|0
1654078390000|2022-06-01 10:13:10|628.35|625.95|629.17|626.77|629.28|626.88|628.35|625.95|0
1654078400000|2022-06-01 10:13:20|629.05|626.65|629.28|626.88|629.28|626.88|629.05|626.65|0
1654078410000|2022-06-01 10:13:30|629.05|626.65|629.05|626.65|629.05|626.65|628.93|626.53|0
1654078420000|2022-06-01 10:13:40|629.28|626.88|628.35|625.95|629.28|626.88|628.35|625.95|0
1654078430000|2022-06-01 10:13:50|628.12|625.72|627.89|625.49|628.12|625.72|627.89|625.49|0
1654078440000|2022-06-01 10:14:00|628.35|625.95|628.35|625.95|628.35|625.95|628.24|625.84|0
1654078460000|2022-06-01 10:14:20|628.24|625.84|628.24|625.84|628.24|625.84|628.12|625.72|0
1654078470000|2022-06-01 10:14:30|628.12|625.72|628.58|626.18|628.58|626.18|628.12|625.72|0
1654078480000|2022-06-01 10:14:40|628.35|625.95|628.12|625.72|628.35|625.95|627.89|625.49|0
1654078490000|2022-06-01 10:14:50|627.89|625.49|628.12|625.72|628.35|625.95|627.89|625.49|0
1654078500000|2022-06-01 10:15:00|628.58|626.18|628.47|626.07|628.58|626.18|628.35|625.95|0
1654078510000|2022-06-01 10:15:10|628.58|626.18|628.47|626.07|628.58|626.18|628.47|626.07|0
1654078520000|2022-06-01 10:15:20|628.7|626.3|628.47|626.07|628.7|626.3|628.47|626.07|0
1654078530000|2022-06-01 10:15:30|628.35|625.95|628.93|626.53|628.93|626.53|628.35|625.95|0
1654078540000|2022-06-01 10:15:40|628.81|626.41|628.93|626.53|628.93|626.53|628.81|626.41|0
1654078550000|2022-06-01 10:15:50|628.81|626.41|629.05|626.65|629.05|626.65|628.81|626.41|0
1654078560000|2022-06-01 10:16:00|628.93|626.53|628.81|626.41|628.93|626.53|628.81|626.41|0
1654078570000|2022-06-01 10:16:10|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1654078580000|2022-06-01 10:16:20|628.35|625.95|628.47|626.07|628.47|626.07|628.35|625.95|0
1654078590000|2022-06-01 10:16:30|628.35|625.95|628.58|626.18|628.58|626.18|628.35|625.95|0
1654078600000|2022-06-01 10:16:40|628.35|625.95|628.58|626.18|628.58|626.18|628.35|625.95|0
1654078610000|2022-06-01 10:16:50|628.35|625.95|628.47|626.07|628.47|626.07|628.35|625.95|0
1654078620000|2022-06-01 10:17:00|628.35|625.95|628.47|626.07|628.58|626.18|628.24|625.84|0
1654078630000|2022-06-01 10:17:10|628.24|625.84|628.58|626.18|628.58|626.18|628.24|625.84|0
1654078640000|2022-06-01 10:17:20|628.35|625.95|628.35|625.95|628.35|625.95|628.35|625.95|0
1654078650000|2022-06-01 10:17:30|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1654078660000|2022-06-01 10:17:40|628.35|625.95|628.58|626.18|628.58|626.18|628.12|625.72|0
1654078670000|2022-06-01 10:17:50|628.35|625.95|628.47|626.07|628.47|626.07|628.35|625.95|0
1654078680000|2022-06-01 10:18:00|628.35|625.95|628.12|625.72|628.35|625.95|628.12|625.72|0
1654078690000|2022-06-01 10:18:10|627.66|625.26|627.78|625.38|627.78|625.38|627.66|625.26|0
1654078700000|2022-06-01 10:18:20|627.66|625.26|627.19|624.79|627.66|625.26|627.19|624.79|0
1654078710000|2022-06-01 10:18:30|627.43|625.03|627.19|624.79|627.43|625.03|627.19|624.79|0
1654078720000|2022-06-01 10:18:40|627.42|625.02|627.42|625.02|627.42|625.02|627.42|625.02|0
1654078730000|2022-06-01 10:18:50|627.31|624.91|626.5|624.1|627.31|624.91|626.5|624.1|0
1654078740000|2022-06-01 10:19:00|626.73|624.33|626.73|624.33|626.85|624.45|626.73|624.33|0
1654078750000|2022-06-01 10:19:10|626.5|624.1|626.27|623.87|626.5|624.1|626.27|623.87|0
1654078760000|2022-06-01 10:19:20|626.39|623.99|626.5|624.1|626.5|624.1|626.39|623.99|0
1654078770000|2022-06-01 10:19:30|626.73|624.33|627.55|625.15|627.55|625.15|626.73|624.33|0
1654078780000|2022-06-01 10:19:40|626.96|624.56|626.96|624.56|627.19|624.79|626.96|624.56|0
1654078790000|2022-06-01 10:19:50|627.19|624.79|627.08|624.68|627.19|624.79|627.08|624.68|0
1654078800000|2022-06-01 10:20:00|626.96|624.56|626.96|624.56|627.19|624.79|626.96|624.56|0
1654078810000|2022-06-01 10:20:10|627.19|624.79|627.19|624.79|627.31|624.91|626.96|624.56|0
1654078820000|2022-06-01 10:20:20|627.31|624.91|628.12|625.72|628.12|625.72|627.31|624.91|0
1654078830000|2022-06-01 10:20:30|627.89|625.49|627.89|625.49|627.89|625.49|627.89|625.49|0
1654078840000|2022-06-01 10:20:40|627.66|625.26|627.89|625.49|627.89|625.49|627.66|625.26|0
1654078850000|2022-06-01 10:20:50|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1654078860000|2022-06-01 10:21:00|627.89|625.49|627.78|625.38|627.89|625.49|627.66|625.26|0
1654078870000|2022-06-01 10:21:10|627.66|625.26|627.66|625.26|627.66|625.26|627.66|625.26|0
1654078880000|2022-06-01 10:21:20|627.78|625.38|626.96|624.56|627.78|625.38|626.96|624.56|0
1654078890000|2022-06-01 10:21:30|626.73|624.33|626.96|624.56|626.96|624.56|626.73|624.33|0
1654078910000|2022-06-01 10:21:50|627.08|624.68|627.08|624.68|627.19|624.79|627.08|624.68|0
1654078920000|2022-06-01 10:22:00|626.96|624.56|627.31|624.91|627.31|624.91|626.96|624.56|0
1654078930000|2022-06-01 10:22:10|627.19|624.79|627.78|625.38|627.78|625.38|627.19|624.79|0
1654078940000|2022-06-01 10:22:20|627.66|625.26|627.19|624.79|627.66|625.26|627.19|624.79|0
1654078950000|2022-06-01 10:22:30|627.31|624.91|627.42|625.02|627.66|625.26|627.31|624.91|0
1654078960000|2022-06-01 10:22:40|627.54|625.14|627.66|625.26|627.66|625.26|627.42|625.02|0
1654078970000|2022-06-01 10:22:50|627.78|625.38|628.12|625.72|628.12|625.72|627.78|625.38|0
1654078980000|2022-06-01 10:23:00|628.24|625.84|628.12|625.72|628.24|625.84|628.12|625.72|0
1654078990000|2022-06-01 10:23:10|628.24|625.84|628.35|625.95|628.35|625.95|628.24|625.84|0
1654079000000|2022-06-01 10:23:20|628.24|625.84|629.04|626.64|629.16|626.76|628.24|625.84|0
1654079010000|2022-06-01 10:23:30|629.16|626.76|629.74|627.34|629.74|627.34|629.16|626.76|0
1654079020000|2022-06-01 10:23:40|629.63|627.23|629.97|627.57|629.97|627.57|629.63|627.23|0
1654079030000|2022-06-01 10:23:50|630.2|627.8|630.2|627.8|630.43|628.03|630.2|627.8|0
1654079040000|2022-06-01 10:24:00|630.43|628.03|629.74|627.34|630.43|628.03|629.74|627.34|0
1654079050000|2022-06-01 10:24:10|629.63|627.23|629.28|626.88|629.63|627.23|629.28|626.88|0
1654079060000|2022-06-01 10:24:20|629.04|626.64|629.28|626.88|629.28|626.88|629.04|626.64|0
1654079070000|2022-06-01 10:24:30|629.51|627.11|629.16|626.76|629.51|627.11|629.04|626.64|0
1654079080000|2022-06-01 10:24:40|629.04|626.64|629.04|626.64|629.28|626.88|629.04|626.64|0
1654079090000|2022-06-01 10:24:50|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1654079100000|2022-06-01 10:25:00|628.58|626.18|628.7|626.3|628.7|626.3|628.58|626.18|0
1654079110000|2022-06-01 10:25:10|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1654079120000|2022-06-01 10:25:20|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1654079130000|2022-06-01 10:25:30|629.04|626.64|629.04|626.64|629.04|626.64|629.04|626.64|0
1654079140000|2022-06-01 10:25:40|629.28|626.88|629.04|626.64|629.28|626.88|629.04|626.64|0
1654079150000|2022-06-01 10:25:50|629.16|626.76|629.28|626.88|629.28|626.88|629.04|626.64|0
1654079160000|2022-06-01 10:26:00|629.51|627.11|629.16|626.76|629.51|627.11|629.16|626.76|0
1654079170000|2022-06-01 10:26:10|629.04|626.64|628.81|626.41|629.04|626.64|628.81|626.41|0
1654079180000|2022-06-01 10:26:20|629.04|626.64|628.81|626.41|629.04|626.64|628.81|626.41|0
1654079190000|2022-06-01 10:26:30|628.93|626.53|628.81|626.41|628.93|626.53|628.81|626.41|0
1654079200000|2022-06-01 10:26:40|629.04|626.64|629.28|626.88|629.28|626.88|629.04|626.64|0
1654079210000|2022-06-01 10:26:50|629.04|626.64|629.28|626.88|629.28|626.88|629.04|626.64|0
1654079220000|2022-06-01 10:27:00|629.16|626.76|629.4|627|629.4|627|629.16|626.76|0
1654079230000|2022-06-01 10:27:10|629.51|627.11|629.63|627.23|629.63|627.23|629.28|626.88|0
1654079240000|2022-06-01 10:27:20|629.28|626.88|629.28|626.88|629.28|626.88|629.28|626.88|0
1654079250000|2022-06-01 10:27:30|629.51|627.11|629.51|627.11|629.51|627.11|629.51|627.11|0
1654079260000|2022-06-01 10:27:40|629.28|626.88|630.32|627.92|630.32|627.92|629.28|626.88|0
1654079270000|2022-06-01 10:27:50|630.43|628.03|630.55|628.15|630.9|628.5|630.43|628.03|0
1654079280000|2022-06-01 10:28:00|630.66|628.26|630.43|628.03|630.66|628.26|630.43|628.03|0
1654079290000|2022-06-01 10:28:10|629.51|627.11|629.74|627.34|629.74|627.34|629.51|627.11|0
1654079300000|2022-06-01 10:28:20|629.97|627.57|630.2|627.8|630.2|627.8|629.86|627.46|0
1654079310000|2022-06-01 10:28:30|630.66|628.26|630.32|627.92|630.66|628.26|630.32|627.92|0
1654079320000|2022-06-01 10:28:40|630.43|628.03|629.97|627.57|630.43|628.03|629.97|627.57|0
1654079330000|2022-06-01 10:28:50|629.51|627.11|629.51|627.11|629.74|627.34|629.51|627.11|0
1654079350000|2022-06-01 10:29:10|629.27|626.87|629.4|627|629.74|627.34|629.27|626.87|0
1654079360000|2022-06-01 10:29:20|629.51|627.11|629.51|627.11|629.51|627.11|629.51|627.11|0
1654079370000|2022-06-01 10:29:30|629.27|626.87|629.86|627.46|629.86|627.46|629.27|626.87|0
1654079380000|2022-06-01 10:29:40|629.74|627.34|629.51|627.11|629.74|627.34|629.51|627.11|0
1654079390000|2022-06-01 10:29:50|629.63|627.23|629.51|627.11|629.74|627.34|629.51|627.11|0
1654079400000|2022-06-01 10:30:00|629.74|627.34|629.04|626.64|629.74|627.34|629.04|626.64|0
1654079410000|2022-06-01 10:30:10|628.81|626.41|629.27|626.87|629.27|626.87|628.81|626.41|0
1654079420000|2022-06-01 10:30:20|629.04|626.64|628.47|626.07|629.04|626.64|628.47|626.07|0
1654079430000|2022-06-01 10:30:30|628.81|626.41|629.04|626.64|629.04|626.64|628.81|626.41|0
1654079440000|2022-06-01 10:30:40|629.16|626.76|629.04|626.64|629.27|626.87|629.04|626.64|0
1654079450000|2022-06-01 10:30:50|629.16|626.76|628.81|626.41|629.16|626.76|628.7|626.3|0
1654079460000|2022-06-01 10:31:00|629.04|626.64|628.47|626.07|629.04|626.64|628.35|625.95|0
1654079470000|2022-06-01 10:31:10|628.35|625.95|628.35|625.95|628.35|625.95|628.24|625.84|0
1654079480000|2022-06-01 10:31:20|628.47|626.07|628.35|625.95|628.81|626.41|628.35|625.95|0
1654079490000|2022-06-01 10:31:30|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1654079500000|2022-06-01 10:31:40|627.89|625.49|627.65|625.25|628.12|625.72|627.65|625.25|0
1654079510000|2022-06-01 10:31:50|627.42|625.02|627.65|625.25|627.65|625.25|627.42|625.02|0
1654079520000|2022-06-01 10:32:00|627.89|625.49|627.65|625.25|627.89|625.49|627.65|625.25|0
1654079530000|2022-06-01 10:32:10|627.54|625.14|627.42|625.02|627.54|625.14|627.42|625.02|0
1654079540000|2022-06-01 10:32:20|626.96|624.56|626.73|624.33|626.96|624.56|626.73|624.33|0
1654079550000|2022-06-01 10:32:30|626.39|623.99|626.39|623.99|626.5|624.1|626.39|623.99|0
1654079560000|2022-06-01 10:32:40|626.27|623.87|626.5|624.1|626.5|624.1|626.27|623.87|0
1654079570000|2022-06-01 10:32:50|626.73|624.33|626.96|624.56|627.19|624.79|626.73|624.33|0
1654079580000|2022-06-01 10:33:00|626.73|624.33|626.85|624.45|626.85|624.45|626.73|624.33|0
1654079590000|2022-06-01 10:33:10|626.5|624.1|627.54|625.14|627.54|625.14|626.5|624.1|0
1654079600000|2022-06-01 10:33:20|627.42|625.02|627.31|624.91|627.42|625.02|627.31|624.91|0
1654079610000|2022-06-01 10:33:30|627.42|625.02|627.54|625.14|627.65|625.25|627.42|625.02|0
1654079620000|2022-06-01 10:33:40|627.42|625.02|627.42|625.02|627.42|625.02|627.42|625.02|0
1654079630000|2022-06-01 10:33:50|627.31|624.91|627.31|624.91|627.31|624.91|627.31|624.91|0
1654079640000|2022-06-01 10:34:00|627.42|625.02|626.96|624.56|627.42|625.02|626.96|624.56|0
1654079650000|2022-06-01 10:34:10|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1654079660000|2022-06-01 10:34:20|627.65|625.25|628.12|625.72|628.12|625.72|627.65|625.25|0
1654079670000|2022-06-01 10:34:30|628.01|625.61|628.01|625.61|628.12|625.72|628.01|625.61|0
1654079680000|2022-06-01 10:34:40|628.12|625.72|628.12|625.72|628.24|625.84|628.12|625.72|0
1654079700000|2022-06-01 10:35:00|628.24|625.84|628.12|625.72|628.24|625.84|628.12|625.72|0
1654079710000|2022-06-01 10:35:10|628.35|625.95|628.35|625.95|628.35|625.95|628.35|625.95|0
1654079720000|2022-06-01 10:35:20|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1654079730000|2022-06-01 10:35:30|628.35|625.95|628.12|625.72|628.35|625.95|628.12|625.72|0
1654079740000|2022-06-01 10:35:40|627.88|625.48|627.77|625.37|627.88|625.48|627.65|625.25|0
1654079750000|2022-06-01 10:35:50|627.65|625.25|627.77|625.37|627.88|625.48|627.65|625.25|0
1654079760000|2022-06-01 10:36:00|627.88|625.48|627.88|625.48|628.24|625.84|627.88|625.48|0
1654079770000|2022-06-01 10:36:10|627.77|625.37|627.65|625.25|627.77|625.37|627.65|625.25|0
1654079780000|2022-06-01 10:36:20|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1654079790000|2022-06-01 10:36:30|627.08|624.68|627.42|625.02|627.42|625.02|626.96|624.56|0
1654079800000|2022-06-01 10:36:40|627.19|624.79|627.42|625.02|627.42|625.02|627.19|624.79|0
1654079820000|2022-06-01 10:37:00|628|625.6|627.88|625.48|628|625.6|627.88|625.48|0
1654079830000|2022-06-01 10:37:10|628.24|625.84|628.12|625.72|628.24|625.84|628.12|625.72|0
1654079840000|2022-06-01 10:37:20|628|625.6|628|625.6|628|625.6|628|625.6|0
1654079850000|2022-06-01 10:37:30|628.24|625.84|628.24|625.84|628.35|625.95|628.24|625.84|0
1654079860000|2022-06-01 10:37:40|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1654079870000|2022-06-01 10:37:50|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1654079880000|2022-06-01 10:38:00|628.12|625.72|628.35|625.95|628.35|625.95|628.12|625.72|0
1654079890000|2022-06-01 10:38:10|628.12|625.72|628.12|625.72|628.24|625.84|628.12|625.72|0
1654079900000|2022-06-01 10:38:20|628|625.6|628.24|625.84|628.24|625.84|628|625.6|0
1654079910000|2022-06-01 10:38:30|628.35|625.95|628.58|626.18|628.58|626.18|628.35|625.95|0
1654079920000|2022-06-01 10:38:40|629.27|626.87|629.27|626.87|629.27|626.87|629.04|626.64|0
1654079930000|2022-06-01 10:38:50|629.39|626.99|630.2|627.8|630.2|627.8|629.39|626.99|0
1654079940000|2022-06-01 10:39:00|629.97|627.57|630.2|627.8|630.2|627.8|629.86|627.46|0
1654079950000|2022-06-01 10:39:10|630.43|628.03|630.66|628.26|630.66|628.26|630.43|628.03|0
1654079960000|2022-06-01 10:39:20|631.13|628.73|631.36|628.96|631.36|628.96|631.13|628.73|0
1654079970000|2022-06-01 10:39:30|631.13|628.73|631.36|628.96|631.36|628.96|631.13|628.73|0
1654079980000|2022-06-01 10:39:40|631.13|628.73|630.89|628.49|631.36|628.96|630.89|628.49|0
1654079990000|2022-06-01 10:39:50|630.78|628.38|631.13|628.73|631.13|628.73|630.78|628.38|0
1654080000000|2022-06-01 10:40:00|630.89|628.49|630.55|628.15|630.89|628.49|630.55|628.15|0
1654080010000|2022-06-01 10:40:10|630.66|628.26|629.97|627.57|630.78|628.38|629.97|627.57|0
1654080030000|2022-06-01 10:40:30|629.74|627.34|629.74|627.34|629.97|627.57|629.74|627.34|0
1654080040000|2022-06-01 10:40:40|629.5|627.1|629.27|626.87|629.5|627.1|629.27|626.87|0
1654080050000|2022-06-01 10:40:50|629.04|626.64|629.16|626.76|629.27|626.87|629.04|626.64|0
1654080060000|2022-06-01 10:41:00|629.04|626.64|629.27|626.87|629.27|626.87|628.81|626.41|0
1654080080000|2022-06-01 10:41:20|629.39|626.99|629.27|626.87|629.39|626.99|629.27|626.87|0
1654080090000|2022-06-01 10:41:30|629.39|626.99|629.5|627.1|629.5|627.1|629.27|626.87|0
1654080100000|2022-06-01 10:41:40|629.27|626.87|629.27|626.87|629.27|626.87|629.27|626.87|0
1654080110000|2022-06-01 10:41:50|629.04|626.64|628|625.6|629.04|626.64|628|625.6|0
1654080120000|2022-06-01 10:42:00|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1654080130000|2022-06-01 10:42:10|628.35|625.95|628.93|626.53|629.04|626.64|628.35|625.95|0
1654080140000|2022-06-01 10:42:20|628.81|626.41|628.58|626.18|628.81|626.41|628.58|626.18|0
1654080150000|2022-06-01 10:42:30|628.7|626.3|628.58|626.18|628.7|626.3|628.58|626.18|0
1654080160000|2022-06-01 10:42:40|628.7|626.3|629.04|626.64|629.04|626.64|628.7|626.3|0
1654080170000|2022-06-01 10:42:50|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1654080180000|2022-06-01 10:43:00|629.16|626.76|629.16|626.76|629.16|626.76|629.16|626.76|0
1654080190000|2022-06-01 10:43:10|629.27|626.87|629.04|626.64|629.27|626.87|629.04|626.64|0
1654080200000|2022-06-01 10:43:20|628.81|626.41|628.7|626.3|628.81|626.41|628.7|626.3|0
1654080210000|2022-06-01 10:43:30|628.58|626.18|628.35|625.95|628.58|626.18|628.35|625.95|0
1654080220000|2022-06-01 10:43:40|628.58|626.18|628.11|625.71|628.58|626.18|628.11|625.71|0
1654080230000|2022-06-01 10:43:50|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1654080240000|2022-06-01 10:44:00|627.65|625.25|627.54|625.14|627.65|625.25|627.54|625.14|0
1654080250000|2022-06-01 10:44:10|627.65|625.25|627.88|625.48|627.88|625.48|627.65|625.25|0
1654080260000|2022-06-01 10:44:20|627.65|625.25|627.65|625.25|627.65|625.25|627.65|625.25|0
1654080270000|2022-06-01 10:44:30|627.42|625.02|627.42|625.02|627.54|625.14|627.42|625.02|0
1654080280000|2022-06-01 10:44:40|627.54|625.14|627.31|624.91|627.54|625.14|627.31|624.91|0
1654080290000|2022-06-01 10:44:50|627.19|624.79|627.19|624.79|627.19|624.79|626.96|624.56|0
1654080300000|2022-06-01 10:45:00|626.96|624.56|627.08|624.68|627.08|624.68|626.96|624.56|0
1654080310000|2022-06-01 10:45:10|627.19|624.79|627.54|625.14|627.54|625.14|627.19|624.79|0
1654080320000|2022-06-01 10:45:20|627.65|625.25|627.77|625.37|627.77|625.37|627.65|625.25|0
1654080330000|2022-06-01 10:45:30|627.65|625.25|627.77|625.37|627.77|625.37|627.65|625.25|0
1654080340000|2022-06-01 10:45:40|627.65|625.25|627.88|625.48|627.88|625.48|627.65|625.25|0
1654080350000|2022-06-01 10:45:50|627.77|625.37|627.65|625.25|627.77|625.37|627.65|625.25|0
1654080360000|2022-06-01 10:46:00|627.77|625.37|628|625.6|628|625.6|627.77|625.37|0
1654080370000|2022-06-01 10:46:10|628.11|625.71|627.42|625.02|628.11|625.71|627.42|625.02|0
1654080380000|2022-06-01 10:46:20|627.65|625.25|628|625.6|628|625.6|627.65|625.25|0
1654080390000|2022-06-01 10:46:30|627.88|625.48|628.23|625.83|628.23|625.83|627.88|625.48|0
1654080400000|2022-06-01 10:46:40|628.35|625.95|628.11|625.71|628.35|625.95|628.11|625.71|0
1654080410000|2022-06-01 10:46:50|628.35|625.95|628.58|626.18|628.58|626.18|628.35|625.95|0
1654080430000|2022-06-01 10:47:10|628.35|625.95|628.35|625.95|628.35|625.95|628.35|625.95|0
1654080440000|2022-06-01 10:47:20|628.11|625.71|627.88|625.48|628.11|625.71|627.65|625.25|0
1654080460000|2022-06-01 10:47:40|627.65|625.25|628.11|625.71|628.11|625.71|627.65|625.25|0
1654080470000|2022-06-01 10:47:50|628|625.6|628.47|626.07|628.47|626.07|627.88|625.48|0
1654080480000|2022-06-01 10:48:00|628.58|626.18|628.58|626.18|628.7|626.3|628.47|626.07|0
1654080490000|2022-06-01 10:48:10|628.81|626.41|628.81|626.41|629.04|626.64|628.81|626.41|0
1654080520000|2022-06-01 10:48:40|628.7|626.3|628.58|626.18|628.7|626.3|628.58|626.18|0
1654080530000|2022-06-01 10:48:50|628.7|626.3|628.58|626.18|628.7|626.3|628.58|626.18|0
1654080540000|2022-06-01 10:49:00|628.7|626.3|628.81|626.41|628.81|626.41|628.58|626.18|0
1654080550000|2022-06-01 10:49:10|629.27|626.87|629.04|626.64|629.27|626.87|628.93|626.53|0
1654080560000|2022-06-01 10:49:20|629.16|626.76|629.04|626.64|629.16|626.76|629.04|626.64|0
1654080570000|2022-06-01 10:49:30|629.16|626.76|629.27|626.87|629.27|626.87|629.16|626.76|0
1654080580000|2022-06-01 10:49:40|629.5|627.1|629.73|627.33|629.73|627.33|629.5|627.1|0
1654080600000|2022-06-01 10:50:00|629.5|627.1|629.73|627.33|629.73|627.33|629.39|626.99|0
1654080610000|2022-06-01 10:50:10|630.2|627.8|630.32|627.92|630.32|627.92|630.2|627.8|0
1654080620000|2022-06-01 10:50:20|630.09|627.69|630.2|627.8|630.2|627.8|629.97|627.57|0
1654080630000|2022-06-01 10:50:30|630.09|627.69|630.2|627.8|630.2|627.8|629.97|627.57|0
1654080640000|2022-06-01 10:50:40|630.32|627.92|630.32|627.92|630.32|627.92|630.2|627.8|0
1654080650000|2022-06-01 10:50:50|630.2|627.8|630.43|628.03|630.43|628.03|630.2|627.8|0
1654080660000|2022-06-01 10:51:00|630.55|628.15|630.66|628.26|630.66|628.26|630.55|628.15|0
1654080670000|2022-06-01 10:51:10|630.89|628.49|630.43|628.03|631.01|628.61|630.43|628.03|0
1654080680000|2022-06-01 10:51:20|630.32|627.92|630.2|627.8|630.43|628.03|630.2|627.8|0
1654080690000|2022-06-01 10:51:30|630.43|628.03|630.43|628.03|630.43|628.03|630.43|628.03|0
1654080700000|2022-06-01 10:51:40|630.2|627.8|630.43|628.03|630.43|628.03|630.2|627.8|0
1654080710000|2022-06-01 10:51:50|630.66|628.26|630.66|628.26|630.89|628.49|630.66|628.26|0
1654080720000|2022-06-01 10:52:00|630.89|628.49|630.66|628.26|630.89|628.49|630.66|628.26|0
1654080730000|2022-06-01 10:52:10|630.55|628.15|630.43|628.03|630.55|628.15|630.43|628.03|0
1654080740000|2022-06-01 10:52:20|630.66|628.26|629.5|627.1|630.66|628.26|629.5|627.1|0
1654080750000|2022-06-01 10:52:30|629.85|627.45|629.85|627.45|629.85|627.45|629.85|627.45|0
1654080760000|2022-06-01 10:52:40|629.73|627.33|630.2|627.8|630.2|627.8|629.73|627.33|0
1654080770000|2022-06-01 10:52:50|629.97|627.57|629.97|627.57|630.2|627.8|629.97|627.57|0
1654080780000|2022-06-01 10:53:00|630.55|628.15|630.66|628.26|630.66|628.26|630.55|628.15|0
1654080790000|2022-06-01 10:53:10|630.89|628.49|630.89|628.49|630.89|628.49|630.89|628.49|0
1654080800000|2022-06-01 10:53:20|630.66|628.26|630.89|628.49|630.89|628.49|630.66|628.26|0
1654080820000|2022-06-01 10:53:40|630.66|628.26|630.89|628.49|630.89|628.49|630.66|628.26|0
1654080830000|2022-06-01 10:53:50|630.66|628.26|630.89|628.49|630.89|628.49|630.66|628.26|0
1654080840000|2022-06-01 10:54:00|631.12|628.72|631.12|628.72|631.12|628.72|631.12|628.72|0
1654080850000|2022-06-01 10:54:10|631.24|628.84|631.59|629.19|631.82|629.42|631.24|628.84|0
1654080860000|2022-06-01 10:54:20|631.82|629.42|631.82|629.42|631.94|629.54|631.82|629.42|0
1654080870000|2022-06-01 10:54:30|632.05|629.65|631.82|629.42|632.05|629.65|631.82|629.42|0
1654080880000|2022-06-01 10:54:40|631.94|629.54|631.82|629.42|631.94|629.54|631.59|629.19|0
1654080890000|2022-06-01 10:54:50|632.05|629.65|631.94|629.54|632.05|629.65|631.94|629.54|0
1654080900000|2022-06-01 10:55:00|632.05|629.65|632.05|629.65|632.05|629.65|631.82|629.42|0
1654080910000|2022-06-01 10:55:10|632.51|630.11|632.51|630.11|632.51|630.11|632.28|629.88|0
1654080920000|2022-06-01 10:55:20|632.28|629.88|632.51|630.11|632.51|630.11|632.28|629.88|0
1654080930000|2022-06-01 10:55:30|632.17|629.77|632.17|629.77|632.28|629.88|632.17|629.77|0
1654080940000|2022-06-01 10:55:40|632.51|630.11|633.21|630.81|633.21|630.81|632.51|630.11|0
1654080950000|2022-06-01 10:55:50|633.67|631.27|633.21|630.81|633.67|631.27|633.21|630.81|0
1654080960000|2022-06-01 10:56:00|633.67|631.27|631.82|629.42|633.67|631.27|631.82|629.42|0
1654080970000|2022-06-01 10:56:10|631.36|628.96|631.36|628.96|631.82|629.42|631.12|628.72|0
1654080980000|2022-06-01 10:56:20|631.12|628.72|631.12|628.72|631.59|629.19|631.12|628.72|0
1654080990000|2022-06-01 10:56:30|630.89|628.49|630.55|628.15|630.89|628.49|630.55|628.15|0
1654081000000|2022-06-01 10:56:40|630.43|628.03|630.55|628.15|630.66|628.26|630.43|628.03|0
1654081010000|2022-06-01 10:56:50|630.43|628.03|630.66|628.26|630.66|628.26|630.2|627.8|0
1654081020000|2022-06-01 10:57:00|630.43|628.03|630.66|628.26|630.66|628.26|630.43|628.03|0
1654081030000|2022-06-01 10:57:10|630.89|628.49|630.78|628.38|630.89|628.49|630.78|628.38|0
1654081040000|2022-06-01 10:57:20|630.66|628.26|630.89|628.49|631.12|628.72|630.66|628.26|0
1654081050000|2022-06-01 10:57:30|630.43|628.03|629.27|626.87|630.43|628.03|629.27|626.87|0
1654081060000|2022-06-01 10:57:40|629.16|626.76|629.04|626.64|629.27|626.87|629.04|626.64|0
1654081070000|2022-06-01 10:57:50|629.27|626.87|629.5|627.1|629.5|627.1|629.27|626.87|0
1654081080000|2022-06-01 10:58:00|629.27|626.87|629.62|627.22|629.62|627.22|629.27|626.87|0
1654081090000|2022-06-01 10:58:10|629.04|626.64|629.5|627.1|629.5|627.1|629.04|626.64|0
1654081100000|2022-06-01 10:58:20|629.27|626.87|629.73|627.33|629.73|627.33|629.27|626.87|0
1654081110000|2022-06-01 10:58:30|630.2|627.8|629.96|627.56|630.2|627.8|629.96|627.56|0
1654081120000|2022-06-01 10:58:40|630.2|627.8|630.2|627.8|630.2|627.8|630.2|627.8|0
1654081130000|2022-06-01 10:58:50|629.96|627.56|630.32|627.92|630.32|627.92|629.96|627.56|0
1654081140000|2022-06-01 10:59:00|630.43|628.03|630.43|628.03|630.66|628.26|630.43|628.03|0
1654081150000|2022-06-01 10:59:10|630.2|627.8|629.62|627.22|630.2|627.8|629.62|627.22|0
1654081160000|2022-06-01 10:59:20|629.5|627.1|629.27|626.87|629.5|627.1|629.27|626.87|0
1654081170000|2022-06-01 10:59:30|629.73|627.33|629.73|627.33|629.73|627.33|629.73|627.33|0
1654081180000|2022-06-01 10:59:40|629.96|627.56|629.96|627.56|630.2|627.8|629.96|627.56|0
1654081190000|2022-06-01 10:59:50|630.43|628.03|630.43|628.03|630.43|628.03|630.32|627.92|0
1654081200000|2022-06-01 11:00:00|630.55|628.15|630.43|628.03|630.55|628.15|629.96|627.56|0
1654081210000|2022-06-01 11:00:10|630.2|627.8|629.96|627.56|630.2|627.8|629.96|627.56|0
1654081220000|2022-06-01 11:00:20|629.62|627.22|629.27|626.87|629.62|627.22|629.04|626.64|0
1654081230000|2022-06-01 11:00:30|629.5|627.1|629.62|627.22|629.62|627.22|629.27|626.87|0
1654081240000|2022-06-01 11:00:40|629.5|627.1|629.5|627.1|629.5|627.1|629.5|627.1|0
1654081250000|2022-06-01 11:00:50|629.27|626.87|629.04|626.64|629.39|626.99|629.04|626.64|0
1654081260000|2022-06-01 11:01:00|628.93|626.53|628.11|625.71|628.93|626.53|628.11|625.71|0
1654081270000|2022-06-01 11:01:10|628.23|625.83|628.57|626.17|628.57|626.17|628.11|625.71|0
1654081280000|2022-06-01 11:01:20|628.46|626.06|628.57|626.17|628.81|626.41|628.46|626.06|0
1654081290000|2022-06-01 11:01:30|628.11|625.71|628.34|625.94|628.34|625.94|628.11|625.71|0
1654081300000|2022-06-01 11:01:40|628.46|626.06|628.34|625.94|628.57|626.17|628.34|625.94|0
1654081310000|2022-06-01 11:01:50|628.46|626.06|628.11|625.71|628.46|626.06|628.11|625.71|0
1654081320000|2022-06-01 11:02:00|628.23|625.83|628.23|625.83|628.23|625.83|628.11|625.71|0
1654081330000|2022-06-01 11:02:10|628.11|625.71|628.11|625.71|628.11|625.71|628.11|625.71|0
1654081340000|2022-06-01 11:02:20|627.88|625.48|627.19|624.79|627.88|625.48|627.19|624.79|0
1654081350000|2022-06-01 11:02:30|626.95|624.55|627.19|624.79|627.42|625.02|626.95|624.55|0
1654081360000|2022-06-01 11:02:40|627.42|625.02|627.42|625.02|627.42|625.02|627.42|625.02|0
1654081370000|2022-06-01 11:02:50|627.19|624.79|627.42|625.02|627.42|625.02|627.19|624.79|0
1654081380000|2022-06-01 11:03:00|627.88|625.48|627.88|625.48|628.11|625.71|627.88|625.48|0
1654081390000|2022-06-01 11:03:10|628.11|625.71|627.65|625.25|628.11|625.71|627.65|625.25|0
1654081400000|2022-06-01 11:03:20|627.77|625.37|627.65|625.25|627.88|625.48|627.65|625.25|0
1654081410000|2022-06-01 11:03:30|627.54|625.14|627.42|625.02|627.54|625.14|627.42|625.02|0
1654081420000|2022-06-01 11:03:40|627.65|625.25|627.65|625.25|627.88|625.48|627.65|625.25|0
1654081430000|2022-06-01 11:03:50|627.54|625.14|627.42|625.02|627.65|625.25|627.42|625.02|0
1654081440000|2022-06-01 11:04:00|627.65|625.25|627.42|625.02|627.65|625.25|627.42|625.02|0
1654081450000|2022-06-01 11:04:10|627.19|624.79|627.54|625.14|627.54|625.14|627.19|624.79|0
1654081460000|2022-06-01 11:04:20|627.42|625.02|627.54|625.14|627.65|625.25|627.42|625.02|0
1654081470000|2022-06-01 11:04:30|627.65|625.25|626.95|624.55|627.65|625.25|626.95|624.55|0
1654081490000|2022-06-01 11:04:50|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1654081500000|2022-06-01 11:05:00|626.95|624.55|626.95|624.55|626.95|624.55|626.95|624.55|0
1654081510000|2022-06-01 11:05:10|627.19|624.79|627.19|624.79|627.54|625.14|627.19|624.79|0
1654081520000|2022-06-01 11:05:20|627.42|625.02|627.31|624.91|627.42|625.02|627.31|624.91|0
1654081530000|2022-06-01 11:05:30|627.19|624.79|627.42|625.02|627.42|625.02|627.07|624.67|0
1654081540000|2022-06-01 11:05:40|627.07|624.67|627.42|625.02|627.42|625.02|627.07|624.67|0
1654081550000|2022-06-01 11:05:50|627.19|624.79|627.42|625.02|627.42|625.02|627.19|624.79|0
1654081560000|2022-06-01 11:06:00|627.19|624.79|626.84|624.44|627.19|624.79|626.84|624.44|0
1654081570000|2022-06-01 11:06:10|626.49|624.09|625.46|623.06|626.49|624.09|625.46|623.06|0
1654081580000|2022-06-01 11:06:20|625.22|622.82|624.99|622.59|625.22|622.82|624.99|622.59|0
1654081590000|2022-06-01 11:06:30|625.1|622.7|624.76|622.36|625.1|622.7|624.76|622.36|0
1654081600000|2022-06-01 11:06:40|624.53|622.13|623.95|621.55|624.53|622.13|623.95|621.55|0
1654081610000|2022-06-01 11:06:50|623.84|621.44|623.49|621.09|623.84|621.44|623.02|620.62|0
1654081620000|2022-06-01 11:07:00|623.26|620.86|622.33|619.93|623.26|620.86|621.99|619.59|0
1654081630000|2022-06-01 11:07:10|621.99|619.59|621.41|619.01|621.99|619.59|621.41|619.01|0
1654081640000|2022-06-01 11:07:20|621.53|619.13|622.79|620.39|622.79|620.39|621.53|619.13|0
1654081650000|2022-06-01 11:07:30|622.56|620.16|622.1|619.7|622.68|620.28|622.1|619.7|0
1654081660000|2022-06-01 11:07:40|622.56|620.16|622.56|620.16|622.68|620.28|622.56|620.16|0
1654081670000|2022-06-01 11:07:50|622.79|620.39|623.02|620.62|623.26|620.86|622.79|620.39|0
1654081680000|2022-06-01 11:08:00|623.26|620.86|623.02|620.62|623.26|620.86|622.79|620.39|0
1654081690000|2022-06-01 11:08:10|622.79|620.39|622.79|620.39|622.79|620.39|622.56|620.16|0
1654081700000|2022-06-01 11:08:20|623.02|620.62|623.38|620.98|623.38|620.98|623.02|620.62|0
1654081710000|2022-06-01 11:08:30|623.49|621.09|623.14|620.74|623.49|621.09|623.14|620.74|0
1654081720000|2022-06-01 11:08:40|623.26|620.86|623.26|620.86|623.38|620.98|623.26|620.86|0
1654081730000|2022-06-01 11:08:50|623.49|621.09|624.18|621.78|624.18|621.78|623.49|621.09|0
1654081740000|2022-06-01 11:09:00|623.72|621.32|623.95|621.55|624.07|621.67|623.72|621.32|0
1654081750000|2022-06-01 11:09:10|623.84|621.44|623.95|621.55|623.95|621.55|623.84|621.44|0
1654081760000|2022-06-01 11:09:20|624.07|621.67|623.95|621.55|624.18|621.78|623.95|621.55|0
1654081770000|2022-06-01 11:09:30|624.07|621.67|624.41|622.01|624.41|622.01|624.07|621.67|0
1654081790000|2022-06-01 11:09:50|623.72|621.32|623.49|621.09|623.84|621.44|623.49|621.09|0
1654081800000|2022-06-01 11:10:00|623.72|621.32|623.49|621.09|623.95|621.55|623.49|621.09|0
1654081810000|2022-06-01 11:10:10|623.02|620.62|623.14|620.74|623.14|620.74|622.79|620.39|0
1654081820000|2022-06-01 11:10:20|623.25|620.85|623.37|620.97|623.37|620.97|623.25|620.85|0
1654081830000|2022-06-01 11:10:30|623.49|621.09|623.49|621.09|623.49|621.09|623.49|621.09|0
1654081840000|2022-06-01 11:10:40|623.61|621.21|623.95|621.55|623.95|621.55|623.61|621.21|0
1654081850000|2022-06-01 11:10:50|624.3|621.9|624.64|622.24|624.64|622.24|623.95|621.55|0
1654081860000|2022-06-01 11:11:00|624.87|622.47|624.76|622.36|624.87|622.47|624.76|622.36|0
1654081870000|2022-06-01 11:11:10|624.64|622.24|624.87|622.47|624.87|622.47|624.64|622.24|0
1654081880000|2022-06-01 11:11:20|625.22|622.82|625.1|622.7|625.22|622.82|625.1|622.7|0
1654081890000|2022-06-01 11:11:30|624.87|622.47|624.64|622.24|624.87|622.47|624.64|622.24|0
1654081900000|2022-06-01 11:11:40|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1654081910000|2022-06-01 11:11:50|623.95|621.55|623.72|621.32|623.95|621.55|623.72|621.32|0
1654081920000|2022-06-01 11:12:00|623.49|621.09|623.25|620.85|623.49|621.09|623.25|620.85|0
1654081930000|2022-06-01 11:12:10|623.02|620.62|623.02|620.62|623.14|620.74|622.79|620.39|0
1654081940000|2022-06-01 11:12:20|623.14|620.74|622.91|620.51|623.25|620.85|622.91|620.51|0
1654081950000|2022-06-01 11:12:30|623.02|620.62|622.79|620.39|623.02|620.62|622.56|620.16|0
1654081960000|2022-06-01 11:12:40|622.91|620.51|622.79|620.39|623.02|620.62|622.79|620.39|0
1654081970000|2022-06-01 11:12:50|622.68|620.28|622.45|620.05|622.79|620.39|622.45|620.05|0
1654081980000|2022-06-01 11:13:00|622.33|619.93|622.56|620.16|622.56|620.16|622.33|619.93|0
1654081990000|2022-06-01 11:13:10|622.79|620.39|623.25|620.85|623.25|620.85|622.79|620.39|0
1654082000000|2022-06-01 11:13:20|623.37|620.97|623.25|620.85|623.37|620.97|623.25|620.85|0
1654082010000|2022-06-01 11:13:30|623.49|621.09|623.72|621.32|623.95|621.55|623.49|621.09|0
1654082020000|2022-06-01 11:13:40|623.95|621.55|623.95|621.55|624.07|621.67|623.84|621.44|0
1654082030000|2022-06-01 11:13:50|623.72|621.32|623.95|621.55|623.95|621.55|623.72|621.32|0
1654082040000|2022-06-01 11:14:00|623.72|621.32|623.95|621.55|623.95|621.55|623.72|621.32|0
1654082050000|2022-06-01 11:14:10|623.84|621.44|623.95|621.55|623.95|621.55|623.84|621.44|0
1654082060000|2022-06-01 11:14:20|623.49|621.09|623.49|621.09|623.49|621.09|623.37|620.97|0
1654082070000|2022-06-01 11:14:30|623.25|620.85|623.25|620.85|623.25|620.85|623.25|620.85|0
1654082080000|2022-06-01 11:14:40|623.49|621.09|623.37|620.97|623.49|621.09|623.37|620.97|0
1654082090000|2022-06-01 11:14:50|623.49|621.09|623.49|621.09|623.49|621.09|623.37|620.97|0
1654082100000|2022-06-01 11:15:00|623.25|620.85|623.95|621.55|624.07|621.67|623.25|620.85|0
1654082110000|2022-06-01 11:15:10|623.72|621.32|623.72|621.32|623.72|621.32|623.72|621.32|0
1654082120000|2022-06-01 11:15:20|623.95|621.55|623.95|621.55|623.95|621.55|623.95|621.55|0
1654082130000|2022-06-01 11:15:30|623.72|621.32|624.18|621.78|624.18|621.78|623.72|621.32|0
1654082140000|2022-06-01 11:15:40|624.07|621.67|623.95|621.55|624.18|621.78|623.95|621.55|0
1654082150000|2022-06-01 11:15:50|623.72|621.32|623.72|621.32|623.72|621.32|623.72|621.32|0
1654082160000|2022-06-01 11:16:00|623.95|621.55|623.72|621.32|623.95|621.55|623.48|621.08|0
1654082170000|2022-06-01 11:16:10|623.95|621.55|624.18|621.78|624.18|621.78|623.95|621.55|0
1654082180000|2022-06-01 11:16:20|624.07|621.67|624.41|622.01|624.53|622.13|624.07|621.67|0
1654082190000|2022-06-01 11:16:30|624.3|621.9|624.64|622.24|624.64|622.24|624.18|621.78|0
1654082200000|2022-06-01 11:16:40|624.53|622.13|624.41|622.01|624.53|622.13|624.41|622.01|0
1654082210000|2022-06-01 11:16:50|624.64|622.24|624.41|622.01|624.64|622.24|624.41|622.01|0
1654082220000|2022-06-01 11:17:00|624.53|622.13|624.3|621.9|624.87|622.47|624.18|621.78|0
1654082230000|2022-06-01 11:17:10|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1654082240000|2022-06-01 11:17:20|624.18|621.78|624.18|621.78|624.18|621.78|624.18|621.78|0
1654082250000|2022-06-01 11:17:30|624.07|621.67|624.18|621.78|624.18|621.78|624.07|621.67|0
1654082260000|2022-06-01 11:17:40|624.41|622.01|624.41|622.01|624.41|622.01|624.18|621.78|0
1654082270000|2022-06-01 11:17:50|624.3|621.9|624.41|622.01|624.41|622.01|624.3|621.9|0
1654082280000|2022-06-01 11:18:00|624.3|621.9|624.64|622.24|624.64|622.24|624.3|621.9|0
1654082290000|2022-06-01 11:18:10|624.87|622.47|624.87|622.47|625.1|622.7|624.87|622.47|0
1654082300000|2022-06-01 11:18:20|624.64|622.24|624.64|622.24|624.64|622.24|624.64|622.24|0
1654082310000|2022-06-01 11:18:30|624.87|622.47|624.76|622.36|624.87|622.47|624.76|622.36|0
1654082320000|2022-06-01 11:18:40|624.87|622.47|624.53|622.13|624.87|622.47|624.53|622.13|0
1654082330000|2022-06-01 11:18:50|624.64|622.24|624.64|622.24|624.64|622.24|624.64|622.24|0
1654082340000|2022-06-01 11:19:00|624.87|622.47|624.87|622.47|624.87|622.47|624.76|622.36|0
1654082350000|2022-06-01 11:19:10|624.76|622.36|624.64|622.24|624.87|622.47|624.64|622.24|0
1654082360000|2022-06-01 11:19:20|624.76|622.36|625.1|622.7|625.1|622.7|624.76|622.36|0
1654082370000|2022-06-01 11:19:30|624.99|622.59|625.1|622.7|625.1|622.7|624.99|622.59|0
1654082380000|2022-06-01 11:19:40|625.22|622.82|625.33|622.93|625.45|623.05|625.22|622.82|0
1654082390000|2022-06-01 11:19:50|625.45|623.05|625.33|622.93|625.45|623.05|625.33|622.93|0
1654082400000|2022-06-01 11:20:00|625.45|623.05|625.45|623.05|625.45|623.05|625.1|622.7|0
1654082410000|2022-06-01 11:20:10|625.56|623.16|625.56|623.16|625.56|623.16|625.56|623.16|0
1654082420000|2022-06-01 11:20:20|626.26|623.86|626.38|623.98|626.38|623.98|626.26|623.86|0
1654082430000|2022-06-01 11:20:30|626.49|624.09|626.72|624.32|626.72|624.32|626.49|624.09|0
1654082440000|2022-06-01 11:20:40|626.95|624.55|626.03|623.63|626.95|624.55|626.03|623.63|0
1654082450000|2022-06-01 11:20:50|626.26|623.86|626.72|624.32|626.72|624.32|626.26|623.86|0
1654082460000|2022-06-01 11:21:00|626.49|624.09|626.61|624.21|626.72|624.32|626.49|624.09|0
1654082470000|2022-06-01 11:21:10|626.49|624.09|626.03|623.63|626.49|624.09|626.03|623.63|0
1654082480000|2022-06-01 11:21:20|626.26|623.86|626.49|624.09|626.49|624.09|626.26|623.86|0
1654082500000|2022-06-01 11:21:40|626.38|623.98|626.26|623.86|626.38|623.98|626.26|623.86|0
1654082510000|2022-06-01 11:21:50|626.03|623.63|626.03|623.63|626.03|623.63|626.03|623.63|0
1654082520000|2022-06-01 11:22:00|625.79|623.39|626.26|623.86|626.26|623.86|625.79|623.39|0
1654082530000|2022-06-01 11:22:10|626.72|624.32|626.49|624.09|626.72|624.32|626.49|624.09|0
1654082540000|2022-06-01 11:22:20|626.03|623.63|626.03|623.63|626.03|623.63|626.03|623.63|0
1654082550000|2022-06-01 11:22:30|625.79|623.39|625.33|622.93|625.79|623.39|625.33|622.93|0
1654082560000|2022-06-01 11:22:40|625.56|623.16|625.56|623.16|625.56|623.16|625.33|622.93|0
1654082570000|2022-06-01 11:22:50|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1654082580000|2022-06-01 11:23:00|625.1|622.7|624.87|622.47|625.1|622.7|624.64|622.24|0
1654082590000|2022-06-01 11:23:10|625.1|622.7|625.1|622.7|625.33|622.93|625.1|622.7|0
1654082600000|2022-06-01 11:23:20|625.33|622.93|625.1|622.7|625.33|622.93|625.1|622.7|0
1654082610000|2022-06-01 11:23:30|625.22|622.82|625.56|623.16|625.56|623.16|625.22|622.82|0
1654082620000|2022-06-01 11:23:40|625.45|623.05|625.45|623.05|625.45|623.05|625.33|622.93|0
1654082630000|2022-06-01 11:23:50|625.33|622.93|625.56|623.16|625.56|623.16|625.33|622.93|0
1654082640000|2022-06-01 11:24:00|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1654082650000|2022-06-01 11:24:10|625.1|622.7|625.22|622.82|625.22|622.82|625.1|622.7|0
1654082660000|2022-06-01 11:24:20|625.1|622.7|624.87|622.47|625.1|622.7|624.87|622.47|0
1654082670000|2022-06-01 11:24:30|625.33|622.93|625.33|622.93|625.33|622.93|625.1|622.7|0
1654082680000|2022-06-01 11:24:40|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1654082690000|2022-06-01 11:24:50|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1654082700000|2022-06-01 11:25:00|625.22|622.82|625.1|622.7|625.22|622.82|625.1|622.7|0
1654082710000|2022-06-01 11:25:10|624.87|622.47|625.22|622.82|625.33|622.93|624.87|622.47|0
1654082720000|2022-06-01 11:25:20|625.33|622.93|625.33|622.93|625.33|622.93|625.1|622.7|0
1654082740000|2022-06-01 11:25:40|624.99|622.59|625.1|622.7|625.1|622.7|624.99|622.59|0
1654082750000|2022-06-01 11:25:50|624.87|622.47|624.87|622.47|624.87|622.47|624.64|622.24|0
1654082760000|2022-06-01 11:26:00|625.33|622.93|625.22|622.82|625.33|622.93|625.22|622.82|0
1654082770000|2022-06-01 11:26:10|625.1|622.7|624.99|622.59|625.1|622.7|624.99|622.59|0
1654082780000|2022-06-01 11:26:20|624.87|622.47|624.64|622.24|624.87|622.47|624.64|622.24|0
1654082790000|2022-06-01 11:26:30|624.87|622.47|624.99|622.59|624.99|622.59|624.76|622.36|0
1654082800000|2022-06-01 11:26:40|625.22|622.82|625.1|622.7|625.33|622.93|625.1|622.7|0
1654082810000|2022-06-01 11:26:50|624.99|622.59|624.87|622.47|625.1|622.7|624.87|622.47|0
1654082820000|2022-06-01 11:27:00|624.64|622.24|624.64|622.24|624.76|622.36|624.64|622.24|0
1654082830000|2022-06-01 11:27:10|624.41|622.01|624.64|622.24|624.64|622.24|624.41|622.01|0
1654082840000|2022-06-01 11:27:20|624.41|622.01|624.53|622.13|624.64|622.24|624.41|622.01|0
1654082850000|2022-06-01 11:27:30|624.41|622.01|624.41|622.01|624.64|622.24|624.41|622.01|0
1654082860000|2022-06-01 11:27:40|624.64|622.24|624.87|622.47|624.87|622.47|624.64|622.24|0
1654082870000|2022-06-01 11:27:50|624.76|622.36|624.76|622.36|624.76|622.36|624.76|622.36|0
1654082880000|2022-06-01 11:28:00|624.87|622.47|624.87|622.47|624.87|622.47|624.87|622.47|0
1654082890000|2022-06-01 11:28:10|624.64|622.24|625.33|622.93|625.45|623.05|624.64|622.24|0
1654082920000|2022-06-01 11:28:40|625.56|623.16|625.56|623.16|625.56|623.16|625.56|623.16|0
1654082930000|2022-06-01 11:28:50|625.33|622.93|625.1|622.7|625.33|622.93|625.1|622.7|0
1654082940000|2022-06-01 11:29:00|624.87|622.47|624.87|622.47|625.1|622.7|624.87|622.47|0
1654082950000|2022-06-01 11:29:10|624.76|622.36|624.41|622.01|624.76|622.36|624.41|622.01|0
1654082970000|2022-06-01 11:29:30|624.64|622.24|624.64|622.24|624.64|622.24|624.64|622.24|0
1654082980000|2022-06-01 11:29:40|624.53|622.13|624.53|622.13|624.64|622.24|624.53|622.13|0
1654082990000|2022-06-01 11:29:50|624.41|622.01|624.18|621.78|624.41|622.01|624.18|621.78|0
1654083000000|2022-06-01 11:30:00|624.3|621.9|624.18|621.78|624.41|622.01|624.18|621.78|0
1654083010000|2022-06-01 11:30:10|624.41|622.01|624.18|621.78|624.41|622.01|624.06|621.66|0
1654083020000|2022-06-01 11:30:20|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1654083030000|2022-06-01 11:30:30|624.87|622.47|624.87|622.47|624.87|622.47|624.87|622.47|0
1654083040000|2022-06-01 11:30:40|625.56|623.16|626.72|624.32|626.72|624.32|625.56|623.16|0
1654083050000|2022-06-01 11:30:50|625.79|623.39|624.87|622.47|625.79|623.39|624.87|622.47|0
1654083060000|2022-06-01 11:31:00|624.64|622.24|622.56|620.16|624.64|622.24|622.56|620.16|0
1654083070000|2022-06-01 11:31:10|622.22|619.82|621.29|618.89|622.33|619.93|620.71|618.31|0
1654083080000|2022-06-01 11:31:20|621.4|619|621.87|619.47|621.87|619.47|621.4|619|0
1654083090000|2022-06-01 11:31:30|621.63|619.23|622.22|619.82|622.22|619.82|621.63|619.23|0
1654083100000|2022-06-01 11:31:40|622.56|620.16|622.33|619.93|622.56|620.16|622.1|619.7|0
1654083110000|2022-06-01 11:31:50|622.1|619.7|621.87|619.47|622.1|619.7|621.87|619.47|0
1654083120000|2022-06-01 11:32:00|622.1|619.7|622.45|620.05|622.45|620.05|622.1|619.7|0
1654083130000|2022-06-01 11:32:10|622.56|620.16|622.56|620.16|622.56|620.16|622.1|619.7|0
1654083140000|2022-06-01 11:32:20|622.33|619.93|622.56|620.16|622.56|620.16|622.33|619.93|0
1654083150000|2022-06-01 11:32:30|622.79|620.39|622.79|620.39|622.79|620.39|622.56|620.16|0
1654083160000|2022-06-01 11:32:40|623.02|620.62|622.79|620.39|623.02|620.62|622.79|620.39|0
1654083180000|2022-06-01 11:33:00|623.02|620.62|623.48|621.08|623.48|621.08|622.91|620.51|0
1654083190000|2022-06-01 11:33:10|622.79|620.39|622.56|620.16|622.79|620.39|622.56|620.16|0
1654083200000|2022-06-01 11:33:20|622.45|620.05|622.68|620.28|622.79|620.39|622.45|620.05|0
1654083210000|2022-06-01 11:33:30|623.02|620.62|622.79|620.39|623.02|620.62|622.79|620.39|0
1654083220000|2022-06-01 11:33:40|623.02|620.62|623.02|620.62|623.02|620.62|622.91|620.51|0
1654083230000|2022-06-01 11:33:50|622.79|620.39|622.79|620.39|623.02|620.62|622.79|620.39|0
1654083240000|2022-06-01 11:34:00|623.02|620.62|623.37|620.97|623.48|621.08|623.02|620.62|0
1654083250000|2022-06-01 11:34:10|623.48|621.08|623.48|621.08|623.48|621.08|623.37|620.97|0
1654083260000|2022-06-01 11:34:20|623.94|621.54|623.6|621.2|623.94|621.54|623.48|621.08|0
1654083270000|2022-06-01 11:34:30|623.71|621.31|623.71|621.31|623.71|621.31|623.71|621.31|0
1654083280000|2022-06-01 11:34:40|623.6|621.2|623.71|621.31|623.71|621.31|623.48|621.08|0
1654083290000|2022-06-01 11:34:50|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1654083300000|2022-06-01 11:35:00|623.6|621.2|623.25|620.85|623.6|621.2|623.25|620.85|0
1654083310000|2022-06-01 11:35:10|623.48|621.08|623.02|620.62|623.48|621.08|623.02|620.62|0
1654083320000|2022-06-01 11:35:20|623.25|620.85|623.14|620.74|623.25|620.85|623.14|620.74|0
1654083330000|2022-06-01 11:35:30|623.25|620.85|623.37|620.97|623.37|620.97|623.14|620.74|0
1654083340000|2022-06-01 11:35:40|623.48|621.08|623.25|620.85|623.48|621.08|623.25|620.85|0
1654083350000|2022-06-01 11:35:50|623.02|620.62|623.02|620.62|623.02|620.62|623.02|620.62|0
1654083360000|2022-06-01 11:36:00|623.14|620.74|622.1|619.7|623.25|620.85|622.1|619.7|0
1654083370000|2022-06-01 11:36:10|622.33|619.93|622.1|619.7|622.33|619.93|621.98|619.58|0
1654083380000|2022-06-01 11:36:20|621.75|619.35|621.86|619.46|621.86|619.46|621.63|619.23|0
1654083390000|2022-06-01 11:36:30|621.63|619.23|621.75|619.35|622.1|619.7|621.63|619.23|0
1654083400000|2022-06-01 11:36:40|621.17|618.77|621.63|619.23|621.63|619.23|621.17|618.77|0
1654083420000|2022-06-01 11:37:00|621.4|619|621.4|619|621.4|619|621.4|619|0
1654083430000|2022-06-01 11:37:10|621.63|619.23|621.86|619.46|621.86|619.46|621.52|619.12|0
1654083440000|2022-06-01 11:37:20|621.63|619.23|621.63|619.23|621.63|619.23|621.63|619.23|0
1654083450000|2022-06-01 11:37:30|621.4|619|621.52|619.12|621.63|619.23|621.4|619|0
1654083460000|2022-06-01 11:37:40|621.4|619|621.63|619.23|621.63|619.23|621.4|619|0
1654083470000|2022-06-01 11:37:50|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1654083480000|2022-06-01 11:38:00|620.71|618.31|620.25|617.85|620.71|618.31|620.25|617.85|0
1654083490000|2022-06-01 11:38:10|620.02|617.62|620.71|618.31|620.71|618.31|620.02|617.62|0
1654083500000|2022-06-01 11:38:20|620.6|618.2|621.4|619|621.4|619|620.6|618.2|0
1654083510000|2022-06-01 11:38:30|621.52|619.12|621.63|619.23|621.63|619.23|621.52|619.12|0
1654083520000|2022-06-01 11:38:40|621.4|619|621.63|619.23|621.63|619.23|621.4|619|0
1654083530000|2022-06-01 11:38:50|622.1|619.7|622.1|619.7|622.1|619.7|621.86|619.46|0
1654083540000|2022-06-01 11:39:00|621.86|619.46|621.86|619.46|621.98|619.58|621.86|619.46|0
1654083550000|2022-06-01 11:39:10|622.1|619.7|622.33|619.93|622.33|619.93|621.86|619.46|0
1654083560000|2022-06-01 11:39:20|622.56|620.16|622.56|620.16|622.56|620.16|622.56|620.16|0
1654083570000|2022-06-01 11:39:30|622.45|620.05|622.56|620.16|622.56|620.16|622.33|619.93|0
1654083580000|2022-06-01 11:39:40|622.79|620.39|622.56|620.16|622.79|620.39|622.56|620.16|0
1654083590000|2022-06-01 11:39:50|622.33|619.93|622.33|619.93|622.33|619.93|622.33|619.93|0
1654083600000|2022-06-01 11:40:00|622.45|620.05|623.02|620.62|623.02|620.62|622.45|620.05|0
1654083610000|2022-06-01 11:40:10|623.25|620.85|623.71|621.31|623.71|621.31|623.25|620.85|0
1654083620000|2022-06-01 11:40:20|623.48|621.08|623.25|620.85|623.71|621.31|623.25|620.85|0
1654083630000|2022-06-01 11:40:30|623.94|621.54|623.48|621.08|623.94|621.54|623.48|621.08|0
1654083640000|2022-06-01 11:40:40|623.71|621.31|623.71|621.31|623.71|621.31|623.71|621.31|0
1654083650000|2022-06-01 11:40:50|623.6|621.2|623.48|621.08|623.6|621.2|623.48|621.08|0
1654083660000|2022-06-01 11:41:00|623.02|620.62|623.25|620.85|623.71|621.31|623.02|620.62|0
1654083670000|2022-06-01 11:41:10|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1654083680000|2022-06-01 11:41:20|623.71|621.31|623.71|621.31|623.94|621.54|623.71|621.31|0
1654083690000|2022-06-01 11:41:30|623.6|621.2|623.94|621.54|623.94|621.54|623.6|621.2|0
1654083700000|2022-06-01 11:41:40|624.29|621.89|624.17|621.77|624.29|621.89|624.17|621.77|0
1654083710000|2022-06-01 11:41:50|624.06|621.66|624.06|621.66|624.17|621.77|624.06|621.66|0
1654083720000|2022-06-01 11:42:00|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1654083730000|2022-06-01 11:42:10|623.71|621.31|623.71|621.31|623.71|621.31|623.71|621.31|0
1654083740000|2022-06-01 11:42:20|623.48|621.08|623.48|621.08|623.48|621.08|623.37|620.97|0
1654083750000|2022-06-01 11:42:30|623.25|620.85|623.25|620.85|623.25|620.85|623.25|620.85|0
1654083760000|2022-06-01 11:42:40|623.37|620.97|623.25|620.85|623.37|620.97|623.25|620.85|0
1654083770000|2022-06-01 11:42:50|623.02|620.62|622.79|620.39|623.02|620.62|622.79|620.39|0
1654083780000|2022-06-01 11:43:00|622.09|619.69|622.56|620.16|622.56|620.16|622.09|619.69|0
1654083790000|2022-06-01 11:43:10|622.33|619.93|622.45|620.05|622.45|620.05|622.33|619.93|0
1654083800000|2022-06-01 11:43:20|623.48|621.08|624.4|622|624.4|622|623.48|621.08|0
1654083810000|2022-06-01 11:43:30|624.64|622.24|624.4|622|624.64|622.24|624.4|622|0
1654083820000|2022-06-01 11:43:40|624.17|621.77|624.17|621.77|624.17|621.77|624.17|621.77|0
1654083830000|2022-06-01 11:43:50|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1654083840000|2022-06-01 11:44:00|624.64|622.24|625.22|622.82|625.22|622.82|624.64|622.24|0
1654083850000|2022-06-01 11:44:10|625.1|622.7|625.1|622.7|625.1|622.7|624.87|622.47|0
1654083860000|2022-06-01 11:44:20|624.87|622.47|624.87|622.47|624.87|622.47|624.87|622.47|0
1654083870000|2022-06-01 11:44:30|624.76|622.36|624.63|622.23|624.76|622.36|624.63|622.23|0
1654083880000|2022-06-01 11:44:40|624.87|622.47|624.87|622.47|624.87|622.47|624.87|622.47|0
1654083890000|2022-06-01 11:44:50|625.1|622.7|624.99|622.59|625.1|622.7|624.99|622.59|0
1654083900000|2022-06-01 11:45:00|624.87|622.47|625.56|623.16|625.56|623.16|624.87|622.47|0
1654083910000|2022-06-01 11:45:10|625.1|622.7|625.1|622.7|625.22|622.82|625.1|622.7|0
1654083920000|2022-06-01 11:45:20|624.99|622.59|624.52|622.12|624.99|622.59|624.52|622.12|0
1654083930000|2022-06-01 11:45:30|624.63|622.23|624.52|622.12|624.63|622.23|624.52|622.12|0
1654083940000|2022-06-01 11:45:40|624.63|622.23|624.63|622.23|624.63|622.23|624.63|622.23|0
1654083950000|2022-06-01 11:45:50|624.4|622|624.17|621.77|624.4|622|624.06|621.66|0
1654083960000|2022-06-01 11:46:00|623.94|621.54|624.63|622.23|624.63|622.23|623.94|621.54|0
1654083970000|2022-06-01 11:46:10|624.17|621.77|623.94|621.54|624.4|622|623.94|621.54|0
1654083980000|2022-06-01 11:46:20|623.48|621.08|623.25|620.85|623.48|621.08|623.25|620.85|0
1654083990000|2022-06-01 11:46:30|623.48|621.08|622.91|620.51|623.48|621.08|622.91|620.51|0
1654084000000|2022-06-01 11:46:40|622.56|620.16|622.21|619.81|622.56|620.16|622.21|619.81|0
1654084010000|2022-06-01 11:46:50|621.86|619.46|621.75|619.35|621.86|619.46|621.75|619.35|0
1654084020000|2022-06-01 11:47:00|621.63|619.23|621.17|618.77|621.63|619.23|621.17|618.77|0
1654084030000|2022-06-01 11:47:10|620.6|618.2|620.48|618.08|620.6|618.2|620.37|617.97|0
1654084040000|2022-06-01 11:47:20|620.25|617.85|620.48|618.08|620.48|618.08|619.09|616.69|0
1654084050000|2022-06-01 11:47:30|620.37|617.97|620.25|617.85|620.6|618.2|620.25|617.85|0
1654084060000|2022-06-01 11:47:40|620.48|618.08|620.94|618.54|620.94|618.54|620.48|618.08|0
1654084070000|2022-06-01 11:47:50|621.4|619|621.4|619|621.4|619|621.4|619|0
1654084080000|2022-06-01 11:48:00|620.94|618.54|621.17|618.77|621.17|618.77|620.94|618.54|0
1654084090000|2022-06-01 11:48:10|621.4|619|621.75|619.35|621.75|619.35|621.4|619|0
1654084100000|2022-06-01 11:48:20|621.86|619.46|621.98|619.58|622.09|619.69|621.86|619.46|0
1654084110000|2022-06-01 11:48:30|621.86|619.46|622.09|619.69|622.09|619.69|621.86|619.46|0
1654084120000|2022-06-01 11:48:40|623.02|620.62|623.02|620.62|623.02|620.62|623.02|620.62|0
1654084130000|2022-06-01 11:48:50|622.79|620.39|622.56|620.16|622.79|620.39|622.56|620.16|0
1654084140000|2022-06-01 11:49:00|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1654084150000|2022-06-01 11:49:10|623.02|620.62|623.02|620.62|623.02|620.62|623.02|620.62|0
1654084160000|2022-06-01 11:49:20|623.25|620.85|623.25|620.85|623.25|620.85|623.25|620.85|0
1654084170000|2022-06-01 11:49:30|622.79|620.39|622.56|620.16|622.79|620.39|622.56|620.16|0
1654084180000|2022-06-01 11:49:40|621.86|619.46|621.63|619.23|621.86|619.46|621.63|619.23|0
1654084190000|2022-06-01 11:49:50|622.09|619.69|622.09|619.69|622.09|619.69|622.09|619.69|0
1654084200000|2022-06-01 11:50:00|621.86|619.46|622.09|619.69|622.32|619.92|621.86|619.46|0
1654084210000|2022-06-01 11:50:10|621.98|619.58|621.63|619.23|621.98|619.58|621.63|619.23|0
1654084220000|2022-06-01 11:50:20|621.86|619.46|621.63|619.23|621.86|619.46|621.63|619.23|0
1654084230000|2022-06-01 11:50:30|621.86|619.46|622.09|619.69|622.09|619.69|621.86|619.46|0
1654084240000|2022-06-01 11:50:40|622.32|619.92|622.09|619.69|622.32|619.92|622.09|619.69|0
1654084250000|2022-06-01 11:50:50|622.67|620.27|622.79|620.39|622.79|620.39|622.55|620.15|0
1654084260000|2022-06-01 11:51:00|622.91|620.51|623.25|620.85|623.25|620.85|622.79|620.39|0
1654084270000|2022-06-01 11:51:10|623.02|620.62|623.71|621.31|623.71|621.31|623.02|620.62|0
1654084280000|2022-06-01 11:51:20|623.6|621.2|623.94|621.54|623.94|621.54|623.6|621.2|0
1654084290000|2022-06-01 11:51:30|623.71|621.31|623.71|621.31|623.71|621.31|623.48|621.08|0
1654084300000|2022-06-01 11:51:40|623.94|621.54|624.4|622|624.4|622|623.94|621.54|0
1654084310000|2022-06-01 11:51:50|624.52|622.12|623.94|621.54|624.52|622.12|623.94|621.54|0
1654084320000|2022-06-01 11:52:00|623.71|621.31|623.71|621.31|623.71|621.31|623.48|621.08|0
1654084330000|2022-06-01 11:52:10|623.94|621.54|623.94|621.54|623.94|621.54|623.83|621.43|0
1654084340000|2022-06-01 11:52:20|623.71|621.31|623.48|621.08|623.71|621.31|623.48|621.08|0
1654084350000|2022-06-01 11:52:30|623.25|620.85|623.25|620.85|623.25|620.85|623.25|620.85|0
1654084360000|2022-06-01 11:52:40|623.37|620.97|623.25|620.85|623.37|620.97|623.25|620.85|0
1654084370000|2022-06-01 11:52:50|623.48|621.08|623.25|620.85|623.48|621.08|623.25|620.85|0
1654084390000|2022-06-01 11:53:10|623.14|620.74|623.14|620.74|623.14|620.74|623.14|620.74|0
1654084400000|2022-06-01 11:53:20|623.25|620.85|623.14|620.74|623.25|620.85|623.14|620.74|0
1654084410000|2022-06-01 11:53:30|623.25|620.85|623.02|620.62|623.25|620.85|623.02|620.62|0
1654084420000|2022-06-01 11:53:40|623.25|620.85|623.25|620.85|623.25|620.85|623.25|620.85|0
1654084430000|2022-06-01 11:53:50|623.14|620.74|623.02|620.62|623.14|620.74|623.02|620.62|0
1654084440000|2022-06-01 11:54:00|623.25|620.85|623.25|620.85|623.25|620.85|623.02|620.62|0
1654084480000|2022-06-01 11:54:40|623.37|620.97|623.25|620.85|623.37|620.97|623.25|620.85|0
1654084490000|2022-06-01 11:54:50|623.14|620.74|623.14|620.74|623.14|620.74|623.14|620.74|0
1654084500000|2022-06-01 11:55:00|623.25|620.85|623.02|620.62|623.25|620.85|623.02|620.62|0
1654084510000|2022-06-01 11:55:10|623.25|620.85|622.78|620.38|623.25|620.85|622.55|620.15|0
1654084520000|2022-06-01 11:55:20|623.02|620.62|622.78|620.38|623.02|620.62|622.67|620.27|0
1654084530000|2022-06-01 11:55:30|623.02|620.62|622.78|620.38|623.02|620.62|622.78|620.38|0
1654084540000|2022-06-01 11:55:40|622.55|620.15|622.32|619.92|622.55|620.15|622.32|619.92|0
1654084550000|2022-06-01 11:55:50|622.55|620.15|622.32|619.92|622.55|620.15|622.32|619.92|0
1654084560000|2022-06-01 11:56:00|622.09|619.69|622.09|619.69|622.09|619.69|622.09|619.69|0
1654084570000|2022-06-01 11:56:10|622.32|619.92|621.63|619.23|622.32|619.92|621.63|619.23|0
1654084580000|2022-06-01 11:56:20|622.09|619.69|622.32|619.92|622.32|619.92|622.09|619.69|0
1654084590000|2022-06-01 11:56:30|622.44|620.04|621.86|619.46|622.44|620.04|621.86|619.46|0
1654084600000|2022-06-01 11:56:40|622.09|619.69|622.32|619.92|622.44|620.04|622.09|619.69|0
1654084610000|2022-06-01 11:56:50|622.09|619.69|621.63|619.23|622.09|619.69|621.63|619.23|0
1654084620000|2022-06-01 11:57:00|621.4|619|620.71|618.31|621.4|619|620.71|618.31|0
1654084630000|2022-06-01 11:57:10|620.94|618.54|620.37|617.97|620.94|618.54|620.37|617.97|0
1654084640000|2022-06-01 11:57:20|620.48|618.08|620.48|618.08|620.71|618.31|620.25|617.85|0
1654084650000|2022-06-01 11:57:30|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1654084660000|2022-06-01 11:57:40|620.13|617.73|620.13|617.73|620.13|617.73|620.13|617.73|0
1654084670000|2022-06-01 11:57:50|620.25|617.85|620.02|617.62|620.25|617.85|620.02|617.62|0
1654084680000|2022-06-01 11:58:00|620.25|617.85|620.6|618.2|620.6|618.2|620.25|617.85|0
1654084690000|2022-06-01 11:58:10|620.48|618.08|620.25|617.85|620.48|618.08|620.25|617.85|0
1654084700000|2022-06-01 11:58:20|620.13|617.73|620.01|617.61|620.25|617.85|620.01|617.61|0
1654084720000|2022-06-01 11:58:40|620.13|617.73|620.25|617.85|620.25|617.85|620.13|617.73|0
1654084730000|2022-06-01 11:58:50|620.37|617.97|620.25|617.85|620.37|617.97|620.13|617.73|0
1654084740000|2022-06-01 11:59:00|620.01|617.61|620.25|617.85|620.25|617.85|620.01|617.61|0
1654084750000|2022-06-01 11:59:10|620.01|617.61|619.44|617.04|620.01|617.61|619.44|617.04|0
1654084760000|2022-06-01 11:59:20|619.32|616.92|619.09|616.69|619.32|616.92|619.09|616.69|0
1654084770000|2022-06-01 11:59:30|618.86|616.46|618.86|616.46|618.86|616.46|618.86|616.46|0
1654084780000|2022-06-01 11:59:40|618.63|616.23|618.63|616.23|618.75|616.35|618.63|616.23|0
1654084790000|2022-06-01 11:59:50|617.71|615.31|617.48|615.08|617.71|615.31|617.48|615.08|0
1654084800000|2022-06-01 12:00:00|617.25|614.85|616.56|614.16|617.25|614.85|616.56|614.16|0
1654084810000|2022-06-01 12:00:10|616.68|614.28|617.14|614.74|617.37|614.97|616.68|614.28|0
1654084820000|2022-06-01 12:00:20|617.02|614.62|617.48|615.08|617.48|615.08|617.02|614.62|0
1654084830000|2022-06-01 12:00:30|617.25|614.85|617.02|614.62|617.25|614.85|616.79|614.39|0
1654084840000|2022-06-01 12:00:40|617.25|614.85|617.48|615.08|617.48|615.08|617.25|614.85|0
1654084850000|2022-06-01 12:00:50|617.94|615.54|618.17|615.77|618.17|615.77|617.94|615.54|0
1654084860000|2022-06-01 12:01:00|618.63|616.23|618.86|616.46|618.86|616.46|618.63|616.23|0
1654084870000|2022-06-01 12:01:10|618.63|616.23|618.4|616|618.63|616.23|618.4|616|0
1654084880000|2022-06-01 12:01:20|618.29|615.89|618.4|616|618.4|616|618.29|615.89|0
1654084900000|2022-06-01 12:01:40|618.63|616.23|618.4|616|618.63|616.23|618.4|616|0
1654084910000|2022-06-01 12:01:50|618.63|616.23|618.4|616|618.63|616.23|618.4|616|0
1654084920000|2022-06-01 12:02:00|618.17|615.77|618.4|616|618.4|616|618.17|615.77|0
1654084930000|2022-06-01 12:02:10|617.94|615.54|617.94|615.54|618.17|615.77|617.94|615.54|0
1654084940000|2022-06-01 12:02:20|618.17|615.77|618.17|615.77|618.17|615.77|618.17|615.77|0
1654084950000|2022-06-01 12:02:30|617.94|615.54|617.02|614.62|618.17|615.77|617.02|614.62|0
1654084960000|2022-06-01 12:02:40|617.25|614.85|617.48|615.08|617.48|615.08|617.25|614.85|0
1654084970000|2022-06-01 12:02:50|617.25|614.85|616.79|614.39|617.25|614.85|616.79|614.39|0
1654084980000|2022-06-01 12:03:00|616.56|614.16|616.56|614.16|616.79|614.39|616.56|614.16|0
1654084990000|2022-06-01 12:03:10|616.79|614.39|616.79|614.39|616.79|614.39|616.79|614.39|0
1654085000000|2022-06-01 12:03:20|617.02|614.62|616.1|613.7|617.02|614.62|616.1|613.7|0
1654085010000|2022-06-01 12:03:30|615.76|613.36|615.64|613.24|615.76|613.36|615.64|613.24|0
1654085020000|2022-06-01 12:03:40|614.72|612.32|615.18|612.78|615.41|613.01|614.72|612.32|0
1654085030000|2022-06-01 12:03:50|615.41|613.01|615.41|613.01|615.41|613.01|615.18|612.78|0
1654085040000|2022-06-01 12:04:00|615.18|612.78|615.87|613.47|615.87|613.47|615.18|612.78|0
1654085050000|2022-06-01 12:04:10|615.41|613.01|615.64|613.24|615.64|613.24|615.41|613.01|0
1654085060000|2022-06-01 12:04:20|615.41|613.01|615.76|613.36|615.76|613.36|615.41|613.01|0
1654085070000|2022-06-01 12:04:30|615.64|613.24|615.87|613.47|615.87|613.47|615.64|613.24|0
1654085080000|2022-06-01 12:04:40|615.99|613.59|616.33|613.93|616.33|613.93|615.99|613.59|0
1654085090000|2022-06-01 12:04:50|616.56|614.16|616.56|614.16|616.56|614.16|616.56|614.16|0
1654085100000|2022-06-01 12:05:00|616.79|614.39|616.1|613.7|616.79|614.39|616.1|613.7|0
1654085110000|2022-06-01 12:05:10|615.87|613.47|615.64|613.24|615.87|613.47|615.64|613.24|0
1654085120000|2022-06-01 12:05:20|615.76|613.36|616.33|613.93|616.33|613.93|615.76|613.36|0
1654085130000|2022-06-01 12:05:30|616.56|614.16|616.56|614.16|616.56|614.16|616.56|614.16|0
1654085140000|2022-06-01 12:05:40|616.1|613.7|615.64|613.24|616.1|613.7|615.64|613.24|0
1654085150000|2022-06-01 12:05:50|615.41|613.01|614.72|612.32|615.41|613.01|614.72|612.32|0
1654085160000|2022-06-01 12:06:00|614.71|612.31|614.95|612.55|614.95|612.55|614.48|612.08|0
1654085170000|2022-06-01 12:06:10|614.83|612.43|615.87|613.47|615.87|613.47|614.83|612.43|0
1654085180000|2022-06-01 12:06:20|616.1|613.7|616.79|614.39|616.79|614.39|616.1|613.7|0
1654085190000|2022-06-01 12:06:30|617.02|614.62|617.02|614.62|617.02|614.62|616.79|614.39|0
1654085200000|2022-06-01 12:06:40|616.91|614.51|616.79|614.39|616.91|614.51|616.79|614.39|0
1654085210000|2022-06-01 12:06:50|617.25|614.85|617.02|614.62|617.25|614.85|617.02|614.62|0
1654085220000|2022-06-01 12:07:00|617.25|614.85|617.25|614.85|617.48|615.08|617.25|614.85|0
1654085230000|2022-06-01 12:07:10|617.48|615.08|617.48|615.08|617.48|615.08|617.48|615.08|0
1654085240000|2022-06-01 12:07:20|617.71|615.31|617.71|615.31|617.71|615.31|617.48|615.08|0
1654085250000|2022-06-01 12:07:30|617.25|614.85|617.48|615.08|617.48|615.08|617.25|614.85|0
1654085260000|2022-06-01 12:07:40|617.25|614.85|617.02|614.62|617.25|614.85|617.02|614.62|0
1654085270000|2022-06-01 12:07:50|617.25|614.85|617.25|614.85|617.25|614.85|617.25|614.85|0
1654085280000|2022-06-01 12:08:00|617.48|615.08|617.25|614.85|617.48|615.08|617.25|614.85|0
1654085290000|2022-06-01 12:08:10|617.48|615.08|617.37|614.97|617.71|615.31|617.37|614.97|0
1654085300000|2022-06-01 12:08:20|617.71|615.31|617.6|615.2|617.71|615.31|617.48|615.08|0
1654085310000|2022-06-01 12:08:30|617.71|615.31|617.48|615.08|617.83|615.43|617.48|615.08|0
1654085320000|2022-06-01 12:08:40|617.71|615.31|617.71|615.31|617.71|615.31|617.71|615.31|0
1654085330000|2022-06-01 12:08:50|617.48|615.08|617.25|614.85|617.48|615.08|617.25|614.85|0
1654085340000|2022-06-01 12:09:00|617.02|614.62|617.25|614.85|617.25|614.85|617.02|614.62|0
1654085360000|2022-06-01 12:09:20|617.02|614.62|615.87|613.47|617.02|614.62|615.87|613.47|0
1654085370000|2022-06-01 12:09:30|616.1|613.7|617.48|615.08|617.48|615.08|616.1|613.7|0
1654085380000|2022-06-01 12:09:40|617.71|615.31|617.48|615.08|617.71|615.31|617.37|614.97|0
1654085390000|2022-06-01 12:09:50|617.71|615.31|617.48|615.08|617.71|615.31|617.48|615.08|0
1654085400000|2022-06-01 12:10:00|617.71|615.31|617.25|614.85|617.71|615.31|616.79|614.39|0
1654085410000|2022-06-01 12:10:10|617.02|614.62|617.02|614.62|617.25|614.85|617.02|614.62|0
1654085420000|2022-06-01 12:10:20|617.25|614.85|617.02|614.62|617.25|614.85|617.02|614.62|0
1654085430000|2022-06-01 12:10:30|617.25|614.85|617.02|614.62|617.48|615.08|617.02|614.62|0
1654085440000|2022-06-01 12:10:40|617.25|614.85|617.48|615.08|617.48|615.08|617.25|614.85|0
1654085450000|2022-06-01 12:10:50|617.25|614.85|617.25|614.85|617.25|614.85|617.02|614.62|0
1654085460000|2022-06-01 12:11:00|617.48|615.08|617.14|614.74|617.48|615.08|617.14|614.74|0
1654085470000|2022-06-01 12:11:10|617.25|614.85|617.02|614.62|617.25|614.85|617.02|614.62|0
1654085480000|2022-06-01 12:11:20|617.25|614.85|616.79|614.39|617.25|614.85|616.79|614.39|0
1654085490000|2022-06-01 12:11:30|616.33|613.93|616.09|613.69|616.44|614.04|616.09|613.69|0
1654085500000|2022-06-01 12:11:40|616.56|614.16|616.09|613.69|616.56|614.16|616.09|613.69|0
1654085510000|2022-06-01 12:11:50|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1654085520000|2022-06-01 12:12:00|615.63|613.23|615.86|613.46|616.09|613.69|615.63|613.23|0
1654085530000|2022-06-01 12:12:10|616.09|613.69|616.33|613.93|616.33|613.93|616.09|613.69|0
1654085540000|2022-06-01 12:12:20|616.56|614.16|616.79|614.39|616.79|614.39|616.56|614.16|0
1654085550000|2022-06-01 12:12:30|617.48|615.08|617.02|614.62|617.48|615.08|617.02|614.62|0
1654085560000|2022-06-01 12:12:40|616.79|614.39|617.02|614.62|617.25|614.85|616.79|614.39|0
1654085570000|2022-06-01 12:12:50|617.25|614.85|617.14|614.74|617.25|614.85|617.02|614.62|0
1654085580000|2022-06-01 12:13:00|617.02|614.62|617.25|614.85|617.25|614.85|616.79|614.39|0
1654085590000|2022-06-01 12:13:10|616.79|614.39|616.79|614.39|616.79|614.39|616.79|614.39|0
1654085600000|2022-06-01 12:13:20|617.02|614.62|617.48|615.08|617.48|615.08|617.02|614.62|0
1654085610000|2022-06-01 12:13:30|617.37|614.97|617.71|615.31|617.71|615.31|617.37|614.97|0
1654085620000|2022-06-01 12:13:40|617.48|615.08|617.25|614.85|617.48|615.08|617.25|614.85|0
1654085630000|2022-06-01 12:13:50|617.48|615.08|617.48|615.08|617.71|615.31|617.48|615.08|0
1654085640000|2022-06-01 12:14:00|617.71|615.31|617.71|615.31|617.71|615.31|617.6|615.2|0
1654085650000|2022-06-01 12:14:10|617.25|614.85|617.25|614.85|617.48|615.08|617.25|614.85|0
1654085660000|2022-06-01 12:14:20|617.48|615.08|617.14|614.74|617.48|615.08|617.14|614.74|0
1654085670000|2022-06-01 12:14:30|617.02|614.62|617.14|614.74|617.14|614.74|617.02|614.62|0
1654085680000|2022-06-01 12:14:40|616.79|614.39|616.55|614.15|616.79|614.39|616.55|614.15|0
1654085690000|2022-06-01 12:14:50|616.44|614.04|617.02|614.62|617.02|614.62|616.44|614.04|0
1654085700000|2022-06-01 12:15:00|616.79|614.39|617.02|614.62|617.02|614.62|616.79|614.39|0
1654085710000|2022-06-01 12:15:10|617.25|614.85|616.55|614.15|617.25|614.85|616.55|614.15|0
1654085720000|2022-06-01 12:15:20|616.21|613.81|616.09|613.69|616.32|613.92|616.09|613.69|0
1654085730000|2022-06-01 12:15:30|615.98|613.58|615.86|613.46|616.09|613.69|615.86|613.46|0
1654085740000|2022-06-01 12:15:40|616.09|613.69|616.09|613.69|616.09|613.69|616.09|613.69|0
1654085750000|2022-06-01 12:15:50|616.32|613.92|617.02|614.62|617.02|614.62|616.32|613.92|0
1654085760000|2022-06-01 12:16:00|617.25|614.85|617.25|614.85|617.48|615.08|617.25|614.85|0
1654085770000|2022-06-01 12:16:10|617.02|614.62|616.78|614.38|617.02|614.62|616.78|614.38|0
1654085780000|2022-06-01 12:16:20|616.67|614.27|616.55|614.15|616.78|614.38|616.32|613.92|0
1654085790000|2022-06-01 12:16:30|616.9|614.5|617.02|614.62|617.02|614.62|616.78|614.38|0
1654085800000|2022-06-01 12:16:40|617.14|614.74|616.55|614.15|617.14|614.74|616.55|614.15|0
1654085810000|2022-06-01 12:16:50|616.32|613.92|616.55|614.15|616.55|614.15|616.09|613.69|0
1654085820000|2022-06-01 12:17:00|616.78|614.38|616.32|613.92|616.78|614.38|616.32|613.92|0
1654085830000|2022-06-01 12:17:10|616.55|614.15|616.09|613.69|616.55|614.15|616.09|613.69|0
1654085840000|2022-06-01 12:17:20|616.55|614.15|617.02|614.62|617.02|614.62|616.55|614.15|0
1654085850000|2022-06-01 12:17:30|617.25|614.85|617.25|614.85|617.25|614.85|617.25|614.85|0
1654085860000|2022-06-01 12:17:40|617.02|614.62|616.78|614.38|617.02|614.62|616.78|614.38|0
1654085870000|2022-06-01 12:17:50|616.55|614.15|616.78|614.38|616.78|614.38|616.55|614.15|0
1654085880000|2022-06-01 12:18:00|617.01|614.61|617.25|614.85|617.71|615.31|617.01|614.61|0
1654085890000|2022-06-01 12:18:10|617.71|615.31|617.71|615.31|617.71|615.31|617.6|615.2|0
1654085900000|2022-06-01 12:18:20|617.48|615.08|617.71|615.31|617.71|615.31|617.48|615.08|0
1654085910000|2022-06-01 12:18:30|617.94|615.54|618.52|616.12|618.52|616.12|617.71|615.31|0
1654085920000|2022-06-01 12:18:40|618.4|616|618.17|615.77|618.4|616|618.17|615.77|0
1654085930000|2022-06-01 12:18:50|618.4|616|618.63|616.23|618.63|616.23|618.4|616|0
1654085940000|2022-06-01 12:19:00|618.52|616.12|618.52|616.12|618.52|616.12|618.4|616|0
1654085950000|2022-06-01 12:19:10|618.63|616.23|618.17|615.77|618.63|616.23|618.17|615.77|0
1654085960000|2022-06-01 12:19:20|618.4|616|618.63|616.23|618.86|616.46|618.4|616|0
1654085970000|2022-06-01 12:19:30|618.86|616.46|618.63|616.23|618.86|616.46|618.63|616.23|0
1654085980000|2022-06-01 12:19:40|618.52|616.12|618.52|616.12|618.52|616.12|618.52|616.12|0
1654085990000|2022-06-01 12:19:50|618.63|616.23|618.98|616.58|618.98|616.58|618.63|616.23|0
1654086000000|2022-06-01 12:20:00|619.09|616.69|618.52|616.12|619.09|616.69|618.4|616|0
1654086010000|2022-06-01 12:20:10|618.4|616|618.63|616.23|618.86|616.46|618.4|616|0
1654086020000|2022-06-01 12:20:20|618.86|616.46|618.86|616.46|618.86|616.46|618.86|616.46|0
1654086030000|2022-06-01 12:20:30|619.21|616.81|618.98|616.58|619.21|616.81|618.98|616.58|0
1654086040000|2022-06-01 12:20:40|618.86|616.46|619.09|616.69|619.32|616.92|618.86|616.46|0
1654086050000|2022-06-01 12:20:50|619.32|616.92|618.86|616.46|619.32|616.92|618.86|616.46|0
1654086060000|2022-06-01 12:21:00|619.09|616.69|618.86|616.46|619.09|616.69|618.86|616.46|0
1654086070000|2022-06-01 12:21:10|619.09|616.69|619.32|616.92|619.32|616.92|619.09|616.69|0
1654086080000|2022-06-01 12:21:20|619.09|616.69|619.09|616.69|619.32|616.92|619.09|616.69|0
1654086090000|2022-06-01 12:21:30|618.86|616.46|618.63|616.23|618.86|616.46|618.4|616|0
1654086100000|2022-06-01 12:21:40|618.4|616|618.4|616|618.4|616|618.4|616|0
1654086110000|2022-06-01 12:21:50|618.17|615.77|618.29|615.89|618.29|615.89|618.17|615.77|0
1654086120000|2022-06-01 12:22:00|618.4|616|618.86|616.46|618.86|616.46|618.4|616|0
1654086130000|2022-06-01 12:22:10|619.09|616.69|618.52|616.12|619.09|616.69|618.52|616.12|0
1654086140000|2022-06-01 12:22:20|617.94|615.54|617.47|615.07|617.94|615.54|617.47|615.07|0
1654086150000|2022-06-01 12:22:30|616.21|613.81|615.63|613.23|616.21|613.81|615.63|613.23|0
1654086160000|2022-06-01 12:22:40|615.75|613.35|615.63|613.23|615.75|613.35|615.29|612.89|0
1654086170000|2022-06-01 12:22:50|615.86|613.46|616.09|613.69|616.09|613.69|615.86|613.46|0
1654086180000|2022-06-01 12:23:00|615.98|613.58|615.86|613.46|615.98|613.58|615.86|613.46|0
1654086190000|2022-06-01 12:23:10|616.09|613.69|615.29|612.89|616.09|613.69|615.29|612.89|0
1654086200000|2022-06-01 12:23:20|615.17|612.77|613.91|611.51|615.17|612.77|613.91|611.51|0
1654086210000|2022-06-01 12:23:30|613.79|611.39|614.02|611.62|614.02|611.62|613.56|611.16|0
1654086220000|2022-06-01 12:23:40|614.14|611.74|614.02|611.62|614.14|611.74|613.79|611.39|0
1654086230000|2022-06-01 12:23:50|613.79|611.39|613.79|611.39|613.79|611.39|613.56|611.16|0
1654086240000|2022-06-01 12:24:00|613.56|611.16|613.68|611.28|613.68|611.28|613.56|611.16|0
1654086250000|2022-06-01 12:24:10|614.25|611.85|613.56|611.16|614.25|611.85|613.56|611.16|0
1654086260000|2022-06-01 12:24:20|613.79|611.39|614.02|611.62|614.02|611.62|613.68|611.28|0
1654086270000|2022-06-01 12:24:30|613.68|611.28|614.02|611.62|614.02|611.62|613.68|611.28|0
1654086280000|2022-06-01 12:24:40|613.79|611.39|613.79|611.39|613.79|611.39|613.79|611.39|0
1654086290000|2022-06-01 12:24:50|614.02|611.62|613.79|611.39|614.02|611.62|613.68|611.28|0
1654086300000|2022-06-01 12:25:00|614.02|611.62|614.25|611.85|614.25|611.85|614.02|611.62|0
1654086310000|2022-06-01 12:25:10|614.37|611.97|614.25|611.85|614.71|612.31|614.25|611.85|0
1654086320000|2022-06-01 12:25:20|614.71|612.31|613.79|611.39|614.71|612.31|613.79|611.39|0
1654086330000|2022-06-01 12:25:30|614.02|611.62|614.25|611.85|614.25|611.85|614.02|611.62|0
1654086340000|2022-06-01 12:25:40|614.48|612.08|614.02|611.62|614.48|612.08|614.02|611.62|0
1654086350000|2022-06-01 12:25:50|614.25|611.85|614.14|611.74|614.25|611.85|613.79|611.39|0
1654086360000|2022-06-01 12:26:00|614.25|611.85|614.02|611.62|614.25|611.85|614.02|611.62|0
1654086370000|2022-06-01 12:26:10|613.91|611.51|614.02|611.62|614.25|611.85|613.91|611.51|0
1654086380000|2022-06-01 12:26:20|613.79|611.39|613.56|611.16|613.79|611.39|613.56|611.16|0
1654086390000|2022-06-01 12:26:30|613.79|611.39|613.56|611.16|613.79|611.39|613.56|611.16|0
1654086400000|2022-06-01 12:26:40|613.79|611.39|613.1|610.7|613.79|611.39|613.1|610.7|0
1654086410000|2022-06-01 12:26:50|612.64|610.24|611.26|608.86|612.64|610.24|611.26|608.86|0
1654086420000|2022-06-01 12:27:00|611.95|609.55|611.03|608.63|611.95|609.55|611.03|608.63|0
1654086430000|2022-06-01 12:27:10|611.15|608.75|611.03|608.63|611.15|608.75|611.03|608.63|0
1654086440000|2022-06-01 12:27:20|610.8|608.4|610.8|608.4|611.26|608.86|610.8|608.4|0
1654086450000|2022-06-01 12:27:30|610.34|607.94|610.8|608.4|610.92|608.52|610.34|607.94|0
1654086460000|2022-06-01 12:27:40|610.57|608.17|610.34|607.94|610.57|608.17|610.34|607.94|0
1654086470000|2022-06-01 12:27:50|610.57|608.17|610.57|608.17|610.8|608.4|610.57|608.17|0
1654086480000|2022-06-01 12:28:00|610.69|608.29|610.57|608.17|611.03|608.63|610.57|608.17|0
1654086490000|2022-06-01 12:28:10|611.03|608.63|610.8|608.4|611.03|608.63|610.8|608.4|0
1654086500000|2022-06-01 12:28:20|610.57|608.17|610.8|608.4|610.8|608.4|610.57|608.17|0
1654086510000|2022-06-01 12:28:30|611.03|608.63|611.26|608.86|611.26|608.86|611.03|608.63|0
1654086520000|2022-06-01 12:28:40|611.03|608.63|610.57|608.17|611.49|609.09|610.57|608.17|0
1654086530000|2022-06-01 12:28:50|611.26|608.86|610.8|608.4|611.26|608.86|610.8|608.4|0
1654086540000|2022-06-01 12:29:00|611.26|608.86|611.03|608.63|611.26|608.86|611.03|608.63|0
1654086550000|2022-06-01 12:29:10|611.26|608.86|611.49|609.09|611.49|609.09|611.26|608.86|0
1654086560000|2022-06-01 12:29:20|611.95|609.55|611.72|609.32|612.18|609.78|611.49|609.09|0
1654086570000|2022-06-01 12:29:30|611.49|609.09|612.18|609.78|612.18|609.78|611.49|609.09|0
1654086580000|2022-06-01 12:29:40|611.95|609.55|612.18|609.78|612.18|609.78|611.95|609.55|0
1654086590000|2022-06-01 12:29:50|611.95|609.55|612.18|609.78|612.18|609.78|611.95|609.55|0
1654086600000|2022-06-01 12:30:00|611.95|609.55|612.07|609.67|612.18|609.78|611.95|609.55|0
1654086610000|2022-06-01 12:30:10|612.3|609.9|612.41|610.01|612.53|610.13|612.3|609.9|0
1654086620000|2022-06-01 12:30:20|612.64|610.24|612.99|610.59|612.99|610.59|612.53|610.13|0
1654086630000|2022-06-01 12:30:30|613.1|610.7|613.1|610.7|613.33|610.93|613.1|610.7|0
1654086640000|2022-06-01 12:30:40|612.87|610.47|613.56|611.16|613.56|611.16|612.87|610.47|0
1654086650000|2022-06-01 12:30:50|613.33|610.93|613.45|611.05|613.45|611.05|613.33|610.93|0
1654086660000|2022-06-01 12:31:00|613.56|611.16|614.02|611.62|614.02|611.62|613.56|611.16|0
1654086670000|2022-06-01 12:31:10|614.25|611.85|614.02|611.62|614.25|611.85|614.02|611.62|0
1654086680000|2022-06-01 12:31:20|613.79|611.39|614.02|611.62|614.02|611.62|613.79|611.39|0
1654086690000|2022-06-01 12:31:30|613.91|611.51|614.25|611.85|614.48|612.08|613.91|611.51|0
1654086700000|2022-06-01 12:31:40|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1654086710000|2022-06-01 12:31:50|614.14|611.74|614.14|611.74|614.14|611.74|614.14|611.74|0
1654086720000|2022-06-01 12:32:00|614.02|611.62|613.79|611.39|614.02|611.62|613.79|611.39|0
1654086730000|2022-06-01 12:32:10|613.56|611.16|613.33|610.93|613.79|611.39|613.33|610.93|0
1654086740000|2022-06-01 12:32:20|613.1|610.7|613.1|610.7|613.1|610.7|613.1|610.7|0
1654086750000|2022-06-01 12:32:30|612.87|610.47|613.56|611.16|613.56|611.16|612.87|610.47|0
1654086760000|2022-06-01 12:32:40|613.79|611.39|613.79|611.39|613.79|611.39|613.79|611.39|0
1654086770000|2022-06-01 12:32:50|613.56|611.16|613.56|611.16|613.68|611.28|613.56|611.16|0
1654086780000|2022-06-01 12:33:00|612.87|610.47|613.1|610.7|613.1|610.7|612.87|610.47|0
1654086790000|2022-06-01 12:33:10|613.33|610.93|611.72|609.32|613.33|610.93|611.72|609.32|0
1654086800000|2022-06-01 12:33:20|611.61|609.21|611.49|609.09|611.61|609.21|611.49|609.09|0
1654086810000|2022-06-01 12:33:30|611.61|609.21|611.95|609.55|611.95|609.55|611.61|609.21|0
1654086820000|2022-06-01 12:33:40|611.72|609.32|611.49|609.09|611.72|609.32|611.49|609.09|0
1654086830000|2022-06-01 12:33:50|611.26|608.86|611.26|608.86|611.38|608.98|611.26|608.86|0
1654086840000|2022-06-01 12:34:00|611.49|609.09|611.72|609.32|611.72|609.32|611.49|609.09|0
1654086850000|2022-06-01 12:34:10|611.95|609.55|612.18|609.78|612.41|610.01|611.95|609.55|0
1654086860000|2022-06-01 12:34:20|612.41|610.01|611.95|609.55|612.41|610.01|611.95|609.55|0
1654086870000|2022-06-01 12:34:30|611.72|609.32|611.26|608.86|611.72|609.32|611.26|608.86|0
1654086890000|2022-06-01 12:34:50|611.49|609.09|611.26|608.86|611.49|609.09|611.26|608.86|0
1654086900000|2022-06-01 12:35:00|611.03|608.63|610.8|608.4|611.03|608.63|610.8|608.4|0
1654086920000|2022-06-01 12:35:20|611.03|608.63|611.61|609.21|611.61|609.21|611.03|608.63|0
1654086930000|2022-06-01 12:35:30|611.72|609.32|611.95|609.55|611.95|609.55|611.72|609.32|0
1654086940000|2022-06-01 12:35:40|611.72|609.32|611.72|609.32|611.95|609.55|611.72|609.32|0
1654086960000|2022-06-01 12:36:00|611.49|609.09|611.95|609.55|611.95|609.55|611.49|609.09|0
1654086970000|2022-06-01 12:36:10|612.18|609.78|612.18|609.78|612.18|609.78|611.95|609.55|0
1654086980000|2022-06-01 12:36:20|612.41|610.01|612.41|610.01|612.64|610.24|612.41|610.01|0
1654086990000|2022-06-01 12:36:30|612.64|610.24|612.64|610.24|612.64|610.24|612.53|610.13|0
1654087000000|2022-06-01 12:36:40|612.41|610.01|612.18|609.78|612.41|610.01|612.18|609.78|0
1654087010000|2022-06-01 12:36:50|612.41|610.01|612.18|609.78|612.41|610.01|612.18|609.78|0
1654087020000|2022-06-01 12:37:00|612.07|609.67|611.95|609.55|612.18|609.78|611.95|609.55|0
1654087030000|2022-06-01 12:37:10|611.72|609.32|612.41|610.01|612.41|610.01|611.72|609.32|0
1654087040000|2022-06-01 12:37:20|612.18|609.78|612.18|609.78|612.18|609.78|612.18|609.78|0
1654087050000|2022-06-01 12:37:30|612.07|609.67|611.72|609.32|612.07|609.67|611.72|609.32|0
1654087060000|2022-06-01 12:37:40|611.49|609.09|611.72|609.32|611.72|609.32|611.49|609.09|0
1654087070000|2022-06-01 12:37:50|611.95|609.55|612.07|609.67|612.18|609.78|611.95|609.55|0
1654087080000|2022-06-01 12:38:00|612.18|609.78|611.26|608.86|612.18|609.78|611.26|608.86|0
1654087090000|2022-06-01 12:38:10|611.49|609.09|611.49|609.09|611.61|609.21|611.49|609.09|0
1654087100000|2022-06-01 12:38:20|611.72|609.32|611.95|609.55|611.95|609.55|611.72|609.32|0
1654087110000|2022-06-01 12:38:30|611.72|609.32|611.95|609.55|611.95|609.55|611.72|609.32|0
1654087120000|2022-06-01 12:38:40|612.18|609.78|612.18|609.78|612.18|609.78|612.18|609.78|0
1654087140000|2022-06-01 12:39:00|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1654087150000|2022-06-01 12:39:10|611.72|609.32|611.95|609.55|611.95|609.55|611.49|609.09|0
1654087160000|2022-06-01 12:39:20|611.72|609.32|611.49|609.09|611.72|609.32|611.26|608.86|0
1654087170000|2022-06-01 12:39:30|611.38|608.98|611.03|608.63|611.38|608.98|610.8|608.4|0
1654087180000|2022-06-01 12:39:40|611.49|609.09|611.38|608.98|611.49|609.09|611.26|608.86|0
1654087190000|2022-06-01 12:39:50|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1654087200000|2022-06-01 12:40:00|611.61|609.21|612.07|609.67|612.07|609.67|611.61|609.21|0
1654087210000|2022-06-01 12:40:10|612.18|609.78|611.72|609.32|612.18|609.78|611.72|609.32|0
1654087220000|2022-06-01 12:40:20|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1654087230000|2022-06-01 12:40:30|612.18|609.78|612.41|610.01|612.41|610.01|611.95|609.55|0
1654087240000|2022-06-01 12:40:40|612.87|610.47|612.87|610.47|612.87|610.47|612.76|610.36|0
1654087250000|2022-06-01 12:40:50|613.22|610.82|612.87|610.47|613.22|610.82|612.87|610.47|0
1654087260000|2022-06-01 12:41:00|612.76|610.36|612.76|610.36|612.87|610.47|612.64|610.24|0
1654087270000|2022-06-01 12:41:10|612.64|610.24|613.1|610.7|613.1|610.7|612.64|610.24|0
1654087280000|2022-06-01 12:41:20|612.87|610.47|613.1|610.7|613.1|610.7|612.87|610.47|0
1654087290000|2022-06-01 12:41:30|613.33|610.93|613.22|610.82|613.33|610.93|613.22|610.82|0
1654087300000|2022-06-01 12:41:40|611.95|609.55|611.95|609.55|611.95|609.55|611.72|609.32|0
1654087310000|2022-06-01 12:41:50|611.84|609.44|612.41|610.01|612.41|610.01|611.84|609.44|0
1654087320000|2022-06-01 12:42:00|612.18|609.78|611.95|609.55|612.18|609.78|611.95|609.55|0
1654087330000|2022-06-01 12:42:10|611.61|609.21|611.26|608.86|611.61|609.21|611.15|608.75|0
1654087340000|2022-06-01 12:42:20|611.38|608.98|611.26|608.86|611.38|608.98|610.92|608.52|0
1654087350000|2022-06-01 12:42:30|611.03|608.63|611.03|608.63|611.03|608.63|611.03|608.63|0
1654087360000|2022-06-01 12:42:40|610.8|608.4|610.57|608.17|610.8|608.4|610.57|608.17|0
1654087370000|2022-06-01 12:42:50|610.34|607.94|610.8|608.4|610.8|608.4|610.34|607.94|0
1654087380000|2022-06-01 12:43:00|610.57|608.17|610.23|607.83|610.8|608.4|610.23|607.83|0
1654087390000|2022-06-01 12:43:10|610.34|607.94|610.34|607.94|610.34|607.94|610.34|607.94|0
1654087400000|2022-06-01 12:43:20|610.11|607.71|610.57|608.17|610.57|608.17|609.88|607.48|0
1654087410000|2022-06-01 12:43:30|610.8|608.4|610.34|607.94|610.8|608.4|610.34|607.94|0
1654087420000|2022-06-01 12:43:40|609.65|607.25|609.65|607.25|609.65|607.25|609.65|607.25|0
1654087430000|2022-06-01 12:43:50|609.88|607.48|609.88|607.48|609.88|607.48|609.77|607.37|0
1654087440000|2022-06-01 12:44:00|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1654087450000|2022-06-01 12:44:10|609.88|607.48|609.65|607.25|609.88|607.48|609.65|607.25|0
1654087460000|2022-06-01 12:44:20|609.42|607.02|609.77|607.37|609.77|607.37|609.42|607.02|0
1654087470000|2022-06-01 12:44:30|609.65|607.25|609.42|607.02|609.65|607.25|609.42|607.02|0
1654087480000|2022-06-01 12:44:40|609.54|607.14|609.42|607.02|609.65|607.25|609.42|607.02|0
1654087490000|2022-06-01 12:44:50|609.65|607.25|609.77|607.37|609.77|607.37|609.65|607.25|0
1654087500000|2022-06-01 12:45:00|609.65|607.25|609.88|607.48|609.88|607.48|609.65|607.25|0
1654087510000|2022-06-01 12:45:10|610|607.6|609.88|607.48|610|607.6|609.88|607.48|0
1654087520000|2022-06-01 12:45:20|610|607.6|609.88|607.48|610.11|607.71|609.88|607.48|0
1654087530000|2022-06-01 12:45:30|609.77|607.37|609.88|607.48|609.88|607.48|609.77|607.37|0
1654087540000|2022-06-01 12:45:40|610.11|607.71|610.11|607.71|610.34|607.94|610.11|607.71|0
1654087550000|2022-06-01 12:45:50|610.57|608.17|610.34|607.94|610.69|608.29|610.34|607.94|0
1654087560000|2022-06-01 12:46:00|610.46|608.06|611.03|608.63|611.03|608.63|610.46|608.06|0
1654087570000|2022-06-01 12:46:10|611.26|608.86|611.03|608.63|611.26|608.86|610.8|608.4|0
1654087580000|2022-06-01 12:46:20|610.8|608.4|611.03|608.63|611.03|608.63|610.8|608.4|0
1654087590000|2022-06-01 12:46:30|610.8|608.4|610.8|608.4|610.8|608.4|610.8|608.4|0
1654087600000|2022-06-01 12:46:40|611.03|608.63|611.26|608.86|611.26|608.86|611.03|608.63|0
1654087610000|2022-06-01 12:46:50|611.49|609.09|611.15|608.75|611.72|609.32|611.15|608.75|0
1654087620000|2022-06-01 12:47:00|611.03|608.63|610.8|608.4|611.15|608.75|610.8|608.4|0
1654087630000|2022-06-01 12:47:10|611.26|608.86|611.26|608.86|611.26|608.86|611.26|608.86|0
1654087640000|2022-06-01 12:47:20|611.38|608.98|611.26|608.86|611.38|608.98|611.26|608.86|0
1654087650000|2022-06-01 12:47:30|611.03|608.63|611.38|608.98|611.49|609.09|611.03|608.63|0
1654087660000|2022-06-01 12:47:40|611.26|608.86|611.49|609.09|611.49|609.09|611.03|608.63|0
1654087670000|2022-06-01 12:47:50|611.61|609.21|611.49|609.09|611.61|609.21|611.49|609.09|0
1654087680000|2022-06-01 12:48:00|611.61|609.21|611.03|608.63|611.61|609.21|611.03|608.63|0
1654087690000|2022-06-01 12:48:10|611.26|608.86|611.03|608.63|611.26|608.86|611.03|608.63|0
1654087700000|2022-06-01 12:48:20|610.8|608.4|611.26|608.86|611.26|608.86|610.8|608.4|0
1654087710000|2022-06-01 12:48:30|611.15|608.75|611.26|608.86|611.26|608.86|611.15|608.75|0
1654087720000|2022-06-01 12:48:40|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1654087740000|2022-06-01 12:49:00|612.18|609.78|612.41|610.01|612.41|610.01|612.18|609.78|0
1654087750000|2022-06-01 12:49:10|612.18|609.78|612.87|610.47|612.99|610.59|612.18|609.78|0
1654087760000|2022-06-01 12:49:20|612.41|610.01|613.1|610.7|613.1|610.7|612.41|610.01|0
1654087770000|2022-06-01 12:49:30|613.33|610.93|613.1|610.7|613.33|610.93|613.1|610.7|0
1654087780000|2022-06-01 12:49:40|613.33|610.93|612.64|610.24|613.33|610.93|612.64|610.24|0
1654087790000|2022-06-01 12:49:50|612.53|610.13|612.41|610.01|612.64|610.24|612.41|610.01|0
1654087800000|2022-06-01 12:50:00|612.64|610.24|612.76|610.36|612.87|610.47|612.64|610.24|0
1654087810000|2022-06-01 12:50:10|612.53|610.13|612.87|610.47|612.87|610.47|612.53|610.13|0
1654087820000|2022-06-01 12:50:20|612.64|610.24|612.87|610.47|612.87|610.47|612.64|610.24|0
1654087830000|2022-06-01 12:50:30|612.64|610.24|612.41|610.01|612.64|610.24|612.41|610.01|0
1654087840000|2022-06-01 12:50:40|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1654087850000|2022-06-01 12:50:50|612.87|610.47|612.41|610.01|612.87|610.47|612.18|609.78|0
1654087860000|2022-06-01 12:51:00|612.64|610.24|612.18|609.78|612.64|610.24|612.18|609.78|0
1654087870000|2022-06-01 12:51:10|612.3|609.9|612.18|609.78|612.3|609.9|612.18|609.78|0
1654087880000|2022-06-01 12:51:20|612.3|609.9|612.18|609.78|612.3|609.9|611.95|609.55|0
1654087890000|2022-06-01 12:51:30|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1654087900000|2022-06-01 12:51:40|612.18|609.78|612.41|610.01|612.41|610.01|612.18|609.78|0
1654087920000|2022-06-01 12:52:00|612.18|609.78|612.41|610.01|612.41|610.01|612.18|609.78|0
1654087930000|2022-06-01 12:52:10|612.18|609.78|611.95|609.55|612.18|609.78|611.95|609.55|0
1654087950000|2022-06-01 12:52:30|612.18|609.78|612.87|610.47|612.87|610.47|612.18|609.78|0
1654087960000|2022-06-01 12:52:40|612.41|610.01|612.3|609.9|612.53|610.13|612.3|609.9|0
1654087970000|2022-06-01 12:52:50|612.18|609.78|612.41|610.01|612.53|610.13|612.18|609.78|0
1654087980000|2022-06-01 12:53:00|612.3|609.9|612.53|610.13|612.53|610.13|612.3|609.9|0
1654087990000|2022-06-01 12:53:10|612.41|610.01|612.18|609.78|612.41|610.01|612.18|609.78|0
1654088000000|2022-06-01 12:53:20|612.07|609.67|611.95|609.55|612.07|609.67|611.95|609.55|0
1654088010000|2022-06-01 12:53:30|612.18|609.78|611.95|609.55|612.18|609.78|611.95|609.55|0
1654088030000|2022-06-01 12:53:50|612.18|609.78|612.41|610.01|612.41|610.01|612.18|609.78|0
1654088040000|2022-06-01 12:54:00|612.53|610.13|612.64|610.24|612.64|610.24|612.41|610.01|0
1654088050000|2022-06-01 12:54:10|612.87|610.47|613.1|610.7|613.1|610.7|612.87|610.47|0
1654088060000|2022-06-01 12:54:20|612.99|610.59|612.99|610.59|612.99|610.59|612.99|610.59|0
1654088070000|2022-06-01 12:54:30|613.1|610.7|612.99|610.59|613.1|610.7|612.87|610.47|0
1654088080000|2022-06-01 12:54:40|612.64|610.24|611.95|609.55|612.87|610.47|611.95|609.55|0
1654088090000|2022-06-01 12:54:50|611.03|608.63|611.49|609.09|611.49|609.09|610.8|608.4|0
1654088100000|2022-06-01 12:55:00|611.38|608.98|611.03|608.63|611.38|608.98|611.03|608.63|0
1654088110000|2022-06-01 12:55:10|611.26|608.86|611.26|608.86|611.26|608.86|610.92|608.52|0
1654088120000|2022-06-01 12:55:20|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1654088130000|2022-06-01 12:55:30|611.15|608.75|611.26|608.86|611.26|608.86|611.03|608.63|0
1654088140000|2022-06-01 12:55:40|611.49|609.09|611.49|609.09|611.49|609.09|611.26|608.86|0
1654088150000|2022-06-01 12:55:50|611.38|608.98|610.34|607.94|611.38|608.98|610.34|607.94|0
1654088160000|2022-06-01 12:56:00|610.57|608.17|610.69|608.29|610.69|608.29|610.57|608.17|0
1654088170000|2022-06-01 12:56:10|610.8|608.4|610.92|608.52|610.92|608.52|610.8|608.4|0
1654088180000|2022-06-01 12:56:20|610.8|608.4|611.26|608.86|611.26|608.86|610.8|608.4|0
1654088190000|2022-06-01 12:56:30|611.72|609.32|611.72|609.32|611.72|609.32|611.72|609.32|0
1654088200000|2022-06-01 12:56:40|612.07|609.67|612.18|609.78|612.18|609.78|611.95|609.55|0
1654088210000|2022-06-01 12:56:50|611.95|609.55|612.18|609.78|612.18|609.78|611.95|609.55|0
1654088220000|2022-06-01 12:57:00|612.41|610.01|612.18|609.78|612.53|610.13|612.18|609.78|0
1654088230000|2022-06-01 12:57:10|611.95|609.55|612.18|609.78|612.18|609.78|611.95|609.55|0
1654088240000|2022-06-01 12:57:20|612.41|610.01|611.49|609.09|612.41|610.01|611.49|609.09|0
1654088250000|2022-06-01 12:57:30|611.95|609.55|611.84|609.44|611.95|609.55|611.84|609.44|0
1654088260000|2022-06-01 12:57:40|611.95|609.55|611.72|609.32|611.95|609.55|611.72|609.32|0
1654088270000|2022-06-01 12:57:50|611.84|609.44|611.49|609.09|611.84|609.44|611.49|609.09|0
1654088280000|2022-06-01 12:58:00|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1654088290000|2022-06-01 12:58:10|612.18|609.78|611.95|609.55|612.41|610.01|611.95|609.55|0
1654088300000|2022-06-01 12:58:20|612.3|609.9|612.64|610.24|612.64|610.24|612.3|609.9|0
1654088310000|2022-06-01 12:58:30|613.1|610.7|613.1|610.7|613.1|610.7|613.1|610.7|0
1654088320000|2022-06-01 12:58:40|613.33|610.93|613.78|611.38|613.78|611.38|613.33|610.93|0
1654088330000|2022-06-01 12:58:50|613.55|611.15|613.78|611.38|613.78|611.38|613.55|611.15|0
1654088340000|2022-06-01 12:59:00|614.01|611.61|613.78|611.38|614.01|611.61|613.78|611.38|0
1654088350000|2022-06-01 12:59:10|614.01|611.61|613.78|611.38|614.01|611.61|613.78|611.38|0
1654088370000|2022-06-01 12:59:30|613.67|611.27|613.55|611.15|613.67|611.27|613.55|611.15|0
1654088380000|2022-06-01 12:59:40|614.01|611.61|614.47|612.07|614.47|612.07|614.01|611.61|0
1654088400000|2022-06-01 13:00:00|613.67|611.27|613.32|610.92|613.78|611.38|613.32|610.92|0
1654088410000|2022-06-01 13:00:10|612.41|610.01|612.63|610.23|612.63|610.23|612.41|610.01|0
1654088420000|2022-06-01 13:00:20|612.86|610.46|612.63|610.23|612.86|610.46|612.63|610.23|0
1654088430000|2022-06-01 13:00:30|613.32|610.92|613.32|610.92|613.32|610.92|613.09|610.69|0
1654088440000|2022-06-01 13:00:40|613.55|611.15|613.09|610.69|613.55|611.15|613.09|610.69|0
1654088450000|2022-06-01 13:00:50|613.55|611.15|613.78|611.38|613.78|611.38|613.55|611.15|0
1654088460000|2022-06-01 13:01:00|613.67|611.27|613.55|611.15|613.67|611.27|613.55|611.15|0
1654088470000|2022-06-01 13:01:10|613.67|611.27|613.55|611.15|613.67|611.27|613.55|611.15|0
1654088480000|2022-06-01 13:01:20|614.24|611.84|614.7|612.3|614.7|612.3|614.24|611.84|0
1654088490000|2022-06-01 13:01:30|615.4|613|615.4|613|615.63|613.23|615.4|613|0
1654088500000|2022-06-01 13:01:40|614.93|612.53|614.93|612.53|614.93|612.53|614.93|612.53|0
1654088510000|2022-06-01 13:01:50|615.16|612.76|615.05|612.65|615.16|612.76|614.93|612.53|0
1654088520000|2022-06-01 13:02:00|615.16|612.76|615.4|613|615.4|613|615.16|612.76|0
1654088530000|2022-06-01 13:02:10|615.63|613.23|615.63|613.23|615.63|613.23|615.4|613|0
1654088540000|2022-06-01 13:02:20|616.09|613.69|615.86|613.46|616.09|613.69|615.86|613.46|0
1654088550000|2022-06-01 13:02:30|615.98|613.58|616.09|613.69|616.09|613.69|615.98|613.58|0
1654088560000|2022-06-01 13:02:40|616.78|614.38|616.32|613.92|616.78|614.38|616.32|613.92|0
1654088570000|2022-06-01 13:02:50|616.55|614.15|616.55|614.15|616.55|614.15|616.32|613.92|0
1654088580000|2022-06-01 13:03:00|616.32|613.92|616.55|614.15|616.55|614.15|616.32|613.92|0
1654088590000|2022-06-01 13:03:10|616.09|613.69|615.86|613.46|616.32|613.92|615.86|613.46|0
1654088600000|2022-06-01 13:03:20|616.32|613.92|616.32|613.92|616.32|613.92|616.09|613.69|0
1654088610000|2022-06-01 13:03:30|616.55|614.15|616.55|614.15|616.55|614.15|616.55|614.15|0
1654088620000|2022-06-01 13:03:40|616.32|613.92|616.32|613.92|616.55|614.15|616.32|613.92|0
1654088630000|2022-06-01 13:03:50|616.55|614.15|616.09|613.69|616.55|614.15|616.09|613.69|0
1654088640000|2022-06-01 13:04:00|615.86|613.46|616.55|614.15|616.55|614.15|615.86|613.46|0
1654088650000|2022-06-01 13:04:10|616.32|613.92|616.09|613.69|616.32|613.92|616.09|613.69|0
1654088670000|2022-06-01 13:04:30|615.97|613.57|615.62|613.22|615.97|613.57|615.62|613.22|0
1654088680000|2022-06-01 13:04:40|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1654088690000|2022-06-01 13:04:50|614.93|612.53|614.93|612.53|615.16|612.76|614.93|612.53|0
1654088700000|2022-06-01 13:05:00|615.16|612.76|615.16|612.76|615.28|612.88|615.16|612.76|0
1654088710000|2022-06-01 13:05:10|615.28|612.88|615.62|613.22|615.62|613.22|615.16|612.76|0
1654088720000|2022-06-01 13:05:20|615.39|612.99|614.93|612.53|615.62|613.22|614.93|612.53|0
1654088740000|2022-06-01 13:05:40|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1654088750000|2022-06-01 13:05:50|615.05|612.65|614.93|612.53|615.05|612.65|614.93|612.53|0
1654088760000|2022-06-01 13:06:00|614.7|612.3|614.93|612.53|614.93|612.53|614.7|612.3|0
1654088770000|2022-06-01 13:06:10|614.82|612.42|614.47|612.07|614.82|612.42|614.47|612.07|0
1654088780000|2022-06-01 13:06:20|614.7|612.3|614.24|611.84|614.7|612.3|614.24|611.84|0
1654088790000|2022-06-01 13:06:30|614.01|611.61|613.78|611.38|614.01|611.61|613.78|611.38|0
1654088800000|2022-06-01 13:06:40|614.24|611.84|614.93|612.53|614.93|612.53|614.24|611.84|0
1654088810000|2022-06-01 13:06:50|614.82|612.42|614.7|612.3|614.82|612.42|614.7|612.3|0
1654088820000|2022-06-01 13:07:00|614.47|612.07|614.7|612.3|614.7|612.3|614.47|612.07|0
1654088830000|2022-06-01 13:07:10|614.47|612.07|614.7|612.3|614.7|612.3|614.47|612.07|0
1654088850000|2022-06-01 13:07:30|614.47|612.07|614.7|612.3|614.7|612.3|614.47|612.07|0
1654088860000|2022-06-01 13:07:40|614.47|612.07|614.7|612.3|614.7|612.3|614.24|611.84|0
1654088870000|2022-06-01 13:07:50|614.47|612.07|614.7|612.3|614.7|612.3|614.47|612.07|0
1654088880000|2022-06-01 13:08:00|614.93|612.53|614.7|612.3|614.93|612.53|614.7|612.3|0
1654088900000|2022-06-01 13:08:20|614.47|612.07|612.63|610.23|614.47|612.07|612.63|610.23|0
1654088910000|2022-06-01 13:08:30|613.09|610.69|612.75|610.35|613.09|610.69|612.75|610.35|0
1654088920000|2022-06-01 13:08:40|612.86|610.46|612.63|610.23|612.86|610.46|612.63|610.23|0
1654088930000|2022-06-01 13:08:50|612.52|610.12|612.4|610|612.52|610.12|612.4|610|0
1654088940000|2022-06-01 13:09:00|612.17|609.77|611.48|609.08|612.17|609.77|611.48|609.08|0
1654088950000|2022-06-01 13:09:10|611.25|608.85|611.25|608.85|611.25|608.85|611.25|608.85|0
1654088960000|2022-06-01 13:09:20|611.48|609.08|611.48|609.08|611.48|609.08|611.48|609.08|0
1654088970000|2022-06-01 13:09:30|611.25|608.85|611.25|608.85|611.25|608.85|611.25|608.85|0
1654088980000|2022-06-01 13:09:40|611.48|609.08|611.02|608.62|611.48|609.08|611.02|608.62|0
1654088990000|2022-06-01 13:09:50|611.14|608.74|611.02|608.62|611.14|608.74|611.02|608.62|0
1654089000000|2022-06-01 13:10:00|611.25|608.85|611.37|608.97|611.37|608.97|611.25|608.85|0
1654089010000|2022-06-01 13:10:10|611.71|609.31|611.71|609.31|611.71|609.31|611.71|609.31|0
1654089020000|2022-06-01 13:10:20|611.48|609.08|611.48|609.08|611.94|609.54|611.48|609.08|0
1654089030000|2022-06-01 13:10:30|611.37|608.97|611.25|608.85|611.37|608.97|611.25|608.85|0
1654089040000|2022-06-01 13:10:40|611.48|609.08|611.02|608.62|611.48|609.08|611.02|608.62|0
1654089050000|2022-06-01 13:10:50|610.79|608.39|610.11|607.71|610.79|608.39|610.11|607.71|0
1654089060000|2022-06-01 13:11:00|609.88|607.48|610.11|607.71|610.11|607.71|609.88|607.48|0
1654089070000|2022-06-01 13:11:10|610.34|607.94|609.88|607.48|610.34|607.94|609.88|607.48|0
1654089080000|2022-06-01 13:11:20|610|607.6|609.88|607.48|610|607.6|609.88|607.48|0
1654089090000|2022-06-01 13:11:30|609.65|607.25|609.42|607.02|609.65|607.25|609.42|607.02|0
1654089110000|2022-06-01 13:11:50|609.19|606.79|608.73|606.33|609.19|606.79|608.73|606.33|0
1654089120000|2022-06-01 13:12:00|608.5|606.1|608.27|605.87|608.5|606.1|608.04|605.64|0
1654089130000|2022-06-01 13:12:10|608.5|606.1|609.19|606.79|609.19|606.79|608.5|606.1|0
1654089140000|2022-06-01 13:12:20|608.73|606.33|609.31|606.91|609.31|606.91|608.62|606.22|0
1654089150000|2022-06-01 13:12:30|609.19|606.79|609.65|607.25|609.65|607.25|609.19|606.79|0
1654089160000|2022-06-01 13:12:40|610.11|607.71|610.11|607.71|610.22|607.82|610.11|607.71|0
1654089180000|2022-06-01 13:13:00|610.33|607.93|610.56|608.16|610.56|608.16|610.33|607.93|0
1654089190000|2022-06-01 13:13:10|610.79|608.39|610.33|607.93|610.79|608.39|610.33|607.93|0
1654089200000|2022-06-01 13:13:20|610.45|608.05|610.56|608.16|610.56|608.16|610.45|608.05|0
1654089210000|2022-06-01 13:13:30|611.48|609.08|611.25|608.85|611.48|609.08|611.25|608.85|0
1654089220000|2022-06-01 13:13:40|611.48|609.08|611.48|609.08|611.48|609.08|611.48|609.08|0
1654089230000|2022-06-01 13:13:50|611.37|608.97|611.48|609.08|611.48|609.08|611.37|608.97|0
1654089240000|2022-06-01 13:14:00|611.02|608.62|611.02|608.62|611.02|608.62|611.02|608.62|0
1654089250000|2022-06-01 13:14:10|610.79|608.39|610.33|607.93|610.79|608.39|610.33|607.93|0
1654089260000|2022-06-01 13:14:20|610.79|608.39|610.79|608.39|610.79|608.39|610.79|608.39|0
1654089270000|2022-06-01 13:14:30|610.91|608.51|610.56|608.16|610.91|608.51|610.56|608.16|0
1654089280000|2022-06-01 13:14:40|610.68|608.28|610.56|608.16|610.68|608.28|610.56|608.16|0
1654089290000|2022-06-01 13:14:50|610.79|608.39|610.56|608.16|610.79|608.39|610.56|608.16|0
1654089300000|2022-06-01 13:15:00|610.45|608.05|610.33|607.93|610.45|608.05|610.33|607.93|0
1654089310000|2022-06-01 13:15:10|610.56|608.16|610.33|607.93|610.56|608.16|610.33|607.93|0
1654089320000|2022-06-01 13:15:20|610.56|608.16|610.1|607.7|610.56|608.16|610.1|607.7|0
1654089330000|2022-06-01 13:15:30|610.33|607.93|611.71|609.31|611.71|609.31|610.33|607.93|0
1654089340000|2022-06-01 13:15:40|611.94|609.54|612.29|609.89|612.29|609.89|611.94|609.54|0
1654089350000|2022-06-01 13:15:50|612.17|609.77|611.94|609.54|612.4|610|611.94|609.54|0
1654089360000|2022-06-01 13:16:00|612.17|609.77|612.17|609.77|612.4|610|612.17|609.77|0
1654089370000|2022-06-01 13:16:10|612.06|609.66|611.83|609.43|612.06|609.66|611.71|609.31|0
1654089380000|2022-06-01 13:16:20|611.25|608.85|611.02|608.62|611.25|608.85|611.02|608.62|0
1654089390000|2022-06-01 13:16:30|611.25|608.85|611.25|608.85|611.25|608.85|611.25|608.85|0
1654089400000|2022-06-01 13:16:40|611.02|608.62|611.25|608.85|611.48|609.08|611.02|608.62|0
1654089410000|2022-06-01 13:16:50|611.02|608.62|610.79|608.39|611.02|608.62|610.79|608.39|0
1654089420000|2022-06-01 13:17:00|611.02|608.62|611.02|608.62|611.02|608.62|610.91|608.51|0
1654089430000|2022-06-01 13:17:10|611.14|608.74|611.02|608.62|611.25|608.85|611.02|608.62|0
1654089440000|2022-06-01 13:17:20|610.56|608.16|610.1|607.7|610.56|608.16|610.1|607.7|0
1654089450000|2022-06-01 13:17:30|609.65|607.25|609.65|607.25|609.65|607.25|609.65|607.25|0
1654089460000|2022-06-01 13:17:40|609.42|607.02|608.96|606.56|609.42|607.02|608.96|606.56|0
1654089470000|2022-06-01 13:17:50|608.73|606.33|608.73|606.33|608.96|606.56|608.73|606.33|0
1654089480000|2022-06-01 13:18:00|608.5|606.1|608.73|606.33|608.73|606.33|608.04|605.64|0
1654089490000|2022-06-01 13:18:10|608.96|606.56|609.42|607.02|609.42|607.02|608.96|606.56|0
1654089500000|2022-06-01 13:18:20|609.31|606.91|609.31|606.91|609.31|606.91|609.31|606.91|0
1654089510000|2022-06-01 13:18:30|609.19|606.79|609.19|606.79|609.64|607.24|609.19|606.79|0
1654089520000|2022-06-01 13:18:40|609.42|607.02|609.53|607.13|609.64|607.24|609.42|607.02|0
1654089530000|2022-06-01 13:18:50|609.64|607.24|608.96|606.56|609.64|607.24|608.96|606.56|0
1654089540000|2022-06-01 13:19:00|609.31|606.91|609.31|606.91|609.42|607.02|609.19|606.79|0
1654089550000|2022-06-01 13:19:10|609.19|606.79|608.96|606.56|609.19|606.79|608.96|606.56|0
1654089560000|2022-06-01 13:19:20|609.19|606.79|609.42|607.02|609.42|607.02|609.19|606.79|0
1654089570000|2022-06-01 13:19:30|609.19|606.79|609.42|607.02|609.42|607.02|609.19|606.79|0
1654089580000|2022-06-01 13:19:40|609.19|606.79|609.08|606.68|609.19|606.79|608.96|606.56|0
1654089590000|2022-06-01 13:19:50|608.96|606.56|607.58|605.18|608.96|606.56|607.35|604.95|0
1654089600000|2022-06-01 13:20:00|608.27|605.87|608.04|605.64|608.85|606.45|608.04|605.64|0
1654089610000|2022-06-01 13:20:10|608.5|606.1|608.73|606.33|608.73|606.33|608.5|606.1|0
1654089620000|2022-06-01 13:20:20|608.85|606.45|608.5|606.1|608.85|606.45|608.5|606.1|0
1654089630000|2022-06-01 13:20:30|608.96|606.56|609.42|607.02|609.42|607.02|608.96|606.56|0
1654089640000|2022-06-01 13:20:40|609.41|607.01|609.53|607.13|609.64|607.24|609.41|607.01|0
1654089650000|2022-06-01 13:20:50|609.41|607.01|610.79|608.39|610.79|608.39|609.41|607.01|0
1654089660000|2022-06-01 13:21:00|611.02|608.62|611.25|608.85|611.25|608.85|611.02|608.62|0
1654089670000|2022-06-01 13:21:10|611.02|608.62|610.79|608.39|611.02|608.62|610.79|608.39|0
1654089680000|2022-06-01 13:21:20|611.02|608.62|610.79|608.39|611.02|608.62|610.79|608.39|0
1654089690000|2022-06-01 13:21:30|610.45|608.05|610.33|607.93|610.56|608.16|610.33|607.93|0
1654089700000|2022-06-01 13:21:40|610.22|607.82|610.22|607.82|610.33|607.93|610.22|607.82|0
1654089710000|2022-06-01 13:21:50|610.1|607.7|609.64|607.24|610.1|607.7|609.64|607.24|0
1654089720000|2022-06-01 13:22:00|609.3|606.9|609.41|607.01|609.64|607.24|609.3|606.9|0
1654089730000|2022-06-01 13:22:10|609.19|606.79|608.5|606.1|609.19|606.79|608.5|606.1|0
1654089740000|2022-06-01 13:22:20|608.62|606.22|608.5|606.1|608.62|606.22|608.5|606.1|0
1654089750000|2022-06-01 13:22:30|608.73|606.33|608.73|606.33|608.96|606.56|608.73|606.33|0
1654089760000|2022-06-01 13:22:40|608.5|606.1|609.19|606.79|609.19|606.79|608.5|606.1|0
1654089770000|2022-06-01 13:22:50|609.3|606.9|608.96|606.56|609.3|606.9|608.96|606.56|0
1654089780000|2022-06-01 13:23:00|608.5|606.1|608.85|606.45|608.96|606.56|608.5|606.1|0
1654089790000|2022-06-01 13:23:10|608.96|606.56|608.96|606.56|609.07|606.67|608.96|606.56|0
1654089800000|2022-06-01 13:23:20|609.07|606.67|609.41|607.01|609.41|607.01|609.07|606.67|0
1654089810000|2022-06-01 13:23:30|609.18|606.78|609.07|606.67|609.18|606.78|609.07|606.67|0
1654089820000|2022-06-01 13:23:40|609.41|607.01|608.73|606.33|609.41|607.01|608.73|606.33|0
1654089830000|2022-06-01 13:23:50|608.5|606.1|608.27|605.87|608.5|606.1|607.93|605.53|0
1654089840000|2022-06-01 13:24:00|608.04|605.64|608.96|606.56|608.96|606.56|608.04|605.64|0
1654089850000|2022-06-01 13:24:10|609.18|606.78|608.73|606.33|609.18|606.78|608.73|606.33|0
1654089860000|2022-06-01 13:24:20|608.5|606.1|608.73|606.33|608.73|606.33|608.27|605.87|0
1654089870000|2022-06-01 13:24:30|608.96|606.56|608.85|606.45|608.96|606.56|608.73|606.33|0
1654089880000|2022-06-01 13:24:40|608.96|606.56|608.96|606.56|608.96|606.56|608.73|606.33|0
1654089890000|2022-06-01 13:24:50|609.18|606.78|608.5|606.1|609.18|606.78|608.5|606.1|0
1654089900000|2022-06-01 13:25:00|607.81|605.41|607.81|605.41|607.93|605.53|607.81|605.41|0
1654089910000|2022-06-01 13:25:10|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1654089920000|2022-06-01 13:25:20|607.81|605.41|608.16|605.76|608.16|605.76|607.81|605.41|0
1654089930000|2022-06-01 13:25:30|608.27|605.87|608.27|605.87|608.27|605.87|608.27|605.87|0
1654089940000|2022-06-01 13:25:40|608.5|606.1|608.73|606.33|608.73|606.33|608.5|606.1|0
1654089950000|2022-06-01 13:25:50|608.62|606.22|607.81|605.41|608.62|606.22|607.81|605.41|0
1654089960000|2022-06-01 13:26:00|607.93|605.53|607.81|605.41|607.93|605.53|607.81|605.41|0
1654089970000|2022-06-01 13:26:10|607.93|605.53|607.93|605.53|607.93|605.53|607.93|605.53|0
1654089980000|2022-06-01 13:26:20|607.81|605.41|607.81|605.41|607.81|605.41|607.81|605.41|0
1654090010000|2022-06-01 13:26:50|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1654090020000|2022-06-01 13:27:00|608.27|605.87|608.27|605.87|608.27|605.87|608.04|605.64|0
1654090030000|2022-06-01 13:27:10|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1654090040000|2022-06-01 13:27:20|607.81|605.41|608.04|605.64|608.04|605.64|607.81|605.41|0
1654090050000|2022-06-01 13:27:30|607.81|605.41|608.04|605.64|608.04|605.64|607.81|605.41|0
1654090060000|2022-06-01 13:27:40|607.81|605.41|608.04|605.64|608.04|605.64|607.81|605.41|0
1654090070000|2022-06-01 13:27:50|607.81|605.41|607.81|605.41|607.81|605.41|607.81|605.41|0
1654090080000|2022-06-01 13:28:00|608.27|605.87|608.95|606.55|608.95|606.55|608.27|605.87|0
1654090090000|2022-06-01 13:28:10|609.18|606.78|608.95|606.55|609.18|606.78|608.95|606.55|0
1654090100000|2022-06-01 13:28:20|608.72|606.32|609.41|607.01|609.41|607.01|608.72|606.32|0
1654090110000|2022-06-01 13:28:30|609.18|606.78|609.3|606.9|609.41|607.01|609.18|606.78|0
1654090120000|2022-06-01 13:28:40|609.41|607.01|608.95|606.55|609.41|607.01|608.95|606.55|0
1654090130000|2022-06-01 13:28:50|609.07|606.67|608.72|606.32|609.07|606.67|608.72|606.32|0
1654090140000|2022-06-01 13:29:00|608.95|606.55|608.5|606.1|608.95|606.55|608.5|606.1|0
1654090150000|2022-06-01 13:29:10|608.27|605.87|608.5|606.1|608.72|606.32|608.27|605.87|0
1654090160000|2022-06-01 13:29:20|608.27|605.87|608.72|606.32|608.72|606.32|608.27|605.87|0
1654090170000|2022-06-01 13:29:30|608.5|606.1|607.93|605.53|608.5|606.1|607.81|605.41|0
1654090180000|2022-06-01 13:29:40|607.81|605.41|608.04|605.64|608.27|605.87|607.81|605.41|0
1654090190000|2022-06-01 13:29:50|607.81|605.41|608.04|605.64|608.04|605.64|607.81|605.41|0
1654090200000|2022-06-01 13:30:00|608.5|606.1|608.27|605.87|608.5|606.1|607.81|605.41|0
1654090210000|2022-06-01 13:30:10|608.04|605.64|607.93|605.53|608.04|605.64|607.81|605.41|0
1654090220000|2022-06-01 13:30:20|607.81|605.41|608.04|605.64|608.04|605.64|607.81|605.41|0
1654090230000|2022-06-01 13:30:30|607.81|605.41|607.81|605.41|608.72|606.32|607.81|605.41|0
1654090240000|2022-06-01 13:30:40|605.97|603.57|605.51|603.11|606.2|603.8|605.51|603.11|0
1654090250000|2022-06-01 13:30:50|605.29|602.89|604.37|601.97|605.29|602.89|604.37|601.97|0
1654090260000|2022-06-01 13:31:00|604.83|602.43|605.74|603.34|605.74|603.34|604.6|602.2|0
1654090270000|2022-06-01 13:31:10|605.06|602.66|603.68|601.28|605.06|602.66|603.68|601.28|0
1654090280000|2022-06-01 13:31:20|604.14|601.74|604.6|602.2|605.51|603.11|604.14|601.74|0
1654090290000|2022-06-01 13:31:30|604.14|601.74|604.6|602.2|604.6|602.2|604.14|601.74|0
1654090300000|2022-06-01 13:31:40|604.37|601.97|603.22|600.82|604.37|601.97|603.22|600.82|0
1654090310000|2022-06-01 13:31:50|603.45|601.05|601.85|599.45|603.45|601.05|601.85|599.45|0
1654090320000|2022-06-01 13:32:00|600.94|598.54|599.56|597.16|600.94|598.54|599.56|597.16|0
1654090330000|2022-06-01 13:32:10|599.79|597.39|598.66|596.26|599.79|597.39|598.66|596.26|0
1654090340000|2022-06-01 13:32:20|599.11|596.71|599.8|597.4|599.8|597.4|598.66|596.26|0
1654090350000|2022-06-01 13:32:30|599.57|597.17|601.07|598.67|601.07|598.67|599.57|597.17|0
1654090360000|2022-06-01 13:32:40|601.18|598.78|601.63|599.23|601.63|599.23|601.18|598.78|0
1654090370000|2022-06-01 13:32:50|601.86|599.46|603.01|600.61|603.01|600.61|601.86|599.46|0
1654090380000|2022-06-01 13:33:00|601.18|598.78|600.72|598.32|601.4|599|600.72|598.32|0
1654090390000|2022-06-01 13:33:10|601.18|598.78|601.86|599.46|601.86|599.46|601.18|598.78|0
1654090400000|2022-06-01 13:33:20|602.21|599.81|602.09|599.69|602.21|599.81|601.86|599.46|0
1654090410000|2022-06-01 13:33:30|602.55|600.15|602.32|599.92|602.55|600.15|601.86|599.46|0
1654090420000|2022-06-01 13:33:40|602.78|600.38|604.62|602.22|604.62|602.22|602.78|600.38|0
1654090430000|2022-06-01 13:33:50|605.53|603.13|605.53|603.13|605.53|603.13|605.3|602.9|0
1654090440000|2022-06-01 13:34:00|605.76|603.36|605.53|603.13|605.76|603.36|604.84|602.44|0
1654090450000|2022-06-01 13:34:10|604.84|602.44|603.7|601.3|604.84|602.44|603.7|601.3|0
1654090460000|2022-06-01 13:34:20|604.16|601.76|603.93|601.53|604.16|601.76|603.47|601.07|0
1654090470000|2022-06-01 13:34:30|604.28|601.88|604.16|601.76|605.3|602.9|604.16|601.76|0
1654090480000|2022-06-01 13:34:40|603.93|601.53|603.7|601.3|604.39|601.99|603.7|601.3|0
1654090490000|2022-06-01 13:34:50|604.16|601.76|604.39|601.99|605.3|602.9|604.16|601.76|0
1654090500000|2022-06-01 13:35:00|603.24|600.84|603.47|601.07|603.7|601.3|603.24|600.84|0
1654090510000|2022-06-01 13:35:10|604.62|602.22|604.16|601.76|604.62|602.22|603.7|601.3|0
1654090520000|2022-06-01 13:35:20|604.39|601.99|603.7|601.3|604.39|601.99|603.59|601.19|0
1654090530000|2022-06-01 13:35:30|603.36|600.96|602.32|599.92|603.36|600.96|601.86|599.46|0
1654090540000|2022-06-01 13:35:40|602.09|599.69|603.47|601.07|603.47|601.07|602.09|599.69|0
1654090550000|2022-06-01 13:35:50|603.7|601.3|605.99|603.59|605.99|603.59|603.7|601.3|0
1654090560000|2022-06-01 13:36:00|605.65|603.25|605.3|602.9|605.65|603.25|604.39|601.99|0
1654090570000|2022-06-01 13:36:10|605.07|602.67|604.84|602.44|605.07|602.67|604.61|602.21|0
1654090580000|2022-06-01 13:36:20|603.01|600.61|601.63|599.23|603.01|600.61|601.63|599.23|0
1654090590000|2022-06-01 13:36:30|601.07|598.67|600.95|598.55|601.18|598.78|600.95|598.55|0
1654090600000|2022-06-01 13:36:40|601.63|599.23|600.26|597.86|601.63|599.23|600.03|597.63|0
1654090610000|2022-06-01 13:36:50|600.49|598.09|601.86|599.46|602.32|599.92|600.49|598.09|0
1654090620000|2022-06-01 13:37:00|601.75|599.35|600.95|598.55|601.86|599.46|600.72|598.32|0
1654090630000|2022-06-01 13:37:10|600.84|598.44|601.17|598.77|601.4|599|600.84|598.44|0
1654090640000|2022-06-01 13:37:20|600.72|598.32|599.8|597.4|600.72|598.32|599.8|597.4|0
1654090650000|2022-06-01 13:37:30|599.34|596.94|599.11|596.71|599.34|596.94|598.88|596.48|0
1654090660000|2022-06-01 13:37:40|599|596.6|599.46|597.06|599.92|597.52|599|596.6|0
1654090670000|2022-06-01 13:37:50|599.11|596.71|599.69|597.29|599.69|597.29|598.43|596.03|0
1654090680000|2022-06-01 13:38:00|599|596.6|599.11|596.71|599.11|596.71|598.66|596.26|0
1654090690000|2022-06-01 13:38:10|599.57|597.17|599.11|596.71|599.57|597.17|598.2|595.8|0
1654090700000|2022-06-01 13:38:20|599.57|597.17|599.8|597.4|599.8|597.4|599.11|596.71|0
1654090710000|2022-06-01 13:38:30|599.57|597.17|603.24|600.84|603.24|600.84|599.57|597.17|0
1654090720000|2022-06-01 13:38:40|603.7|601.3|605.07|602.67|605.07|602.67|603.7|601.3|0
1654090730000|2022-06-01 13:38:50|605.76|603.36|605.07|602.67|606.22|603.82|605.07|602.67|0
1654090740000|2022-06-01 13:39:00|604.84|602.44|604.38|601.98|605.3|602.9|604.38|601.98|0
1654090750000|2022-06-01 13:39:10|604.84|602.44|604.96|602.56|604.96|602.56|603.93|601.53|0
1654090760000|2022-06-01 13:39:20|605.3|602.9|605.99|603.59|605.99|603.59|605.3|602.9|0
1654090770000|2022-06-01 13:39:30|606.91|604.51|609.21|606.81|609.21|606.81|606.68|604.28|0
1654090780000|2022-06-01 13:39:40|610.13|607.73|611.05|608.65|611.28|608.88|610.13|607.73|0
1654090790000|2022-06-01 13:39:50|611.51|609.11|612.43|610.03|612.66|610.26|611.51|609.11|0
1654090800000|2022-06-01 13:40:00|612.2|609.8|610.59|608.19|612.2|609.8|610.59|608.19|0
1654090810000|2022-06-01 13:40:10|611.28|608.88|613.81|611.41|613.81|611.41|611.28|608.88|0
1654090820000|2022-06-01 13:40:20|612.89|610.49|612.92|610.52|612.92|610.52|612.89|610.49|0
1654090830000|2022-06-01 13:40:30|612|609.6|612|609.6|612.46|610.06|611.77|609.37|0
1654090840000|2022-06-01 13:40:40|611.31|608.91|612.2|609.8|612.43|610.03|611.05|608.65|0
1654090850000|2022-06-01 13:40:50|612.66|610.26|611.74|609.34|612.66|610.26|611.74|609.34|0
1654090860000|2022-06-01 13:41:00|610.36|607.96|610.13|607.73|610.36|607.96|610.13|607.73|0
1654090870000|2022-06-01 13:41:10|610.59|608.19|610.82|608.42|610.82|608.42|610.13|607.73|0
1654090880000|2022-06-01 13:41:20|611.05|608.65|608.75|606.35|611.05|608.65|608.75|606.35|0
1654090890000|2022-06-01 13:41:30|608.87|606.47|608.98|606.58|609.56|607.16|608.75|606.35|0
1654090900000|2022-06-01 13:41:40|608.75|606.35|608.98|606.58|608.98|606.58|608.75|606.35|0
1654090910000|2022-06-01 13:41:50|609.21|606.81|609.67|607.27|609.67|607.27|609.21|606.81|0
1654090920000|2022-06-01 13:42:00|608.75|606.35|609.56|607.16|609.56|607.16|608.75|606.35|0
1654090930000|2022-06-01 13:42:10|611.05|608.65|611.51|609.11|611.74|609.34|611.05|608.65|0
1654090940000|2022-06-01 13:42:20|611.74|609.34|610.36|607.96|611.74|609.34|610.36|607.96|0
1654090950000|2022-06-01 13:42:30|610.82|608.42|610.82|608.42|611.05|608.65|610.82|608.42|0
1654090960000|2022-06-01 13:42:40|609.67|607.27|610.36|607.96|610.36|607.96|609.44|607.04|0
1654090970000|2022-06-01 13:42:50|611.4|609|610.13|607.73|611.4|609|610.13|607.73|0
1654090980000|2022-06-01 13:43:00|609.67|607.27|610.82|608.42|610.82|608.42|609.67|607.27|0
1654090990000|2022-06-01 13:43:10|610.71|608.31|611.05|608.65|611.05|608.65|610.59|608.19|0
1654091000000|2022-06-01 13:43:20|610.59|608.19|610.36|607.96|610.59|608.19|610.36|607.96|0
1654091010000|2022-06-01 13:43:30|609.33|606.93|609.44|607.04|609.9|607.5|609.33|606.93|0
1654091020000|2022-06-01 13:43:40|609.67|607.27|609.67|607.27|609.79|607.39|609.67|607.27|0
1654091030000|2022-06-01 13:43:50|609.9|607.5|608.98|606.58|609.9|607.5|608.98|606.58|0
1654091040000|2022-06-01 13:44:00|610.13|607.73|608.87|606.47|610.25|607.85|608.87|606.47|0
1654091050000|2022-06-01 13:44:10|610.13|607.73|609.44|607.04|610.13|607.73|609.44|607.04|0
1654091060000|2022-06-01 13:44:20|610.48|608.08|612.2|609.8|612.2|609.8|610.36|607.96|0
1654091070000|2022-06-01 13:44:30|612.66|610.26|615.31|612.91|615.31|612.91|612.66|610.26|0
1654091080000|2022-06-01 13:44:40|614.62|612.22|612.89|610.49|614.62|612.22|612.89|610.49|0
1654091090000|2022-06-01 13:44:50|613.12|610.72|611.74|609.34|613.12|610.72|611.74|609.34|0
1654091100000|2022-06-01 13:45:00|610.36|607.96|612.66|610.26|612.66|610.26|610.36|607.96|0
1654091110000|2022-06-01 13:45:10|613.35|610.95|612.89|610.49|613.35|610.95|612.32|609.92|0
1654091120000|2022-06-01 13:45:20|612.43|610.03|610.82|608.42|612.43|610.03|610.82|608.42|0
1654091130000|2022-06-01 13:45:30|610.59|608.19|612.78|610.38|612.78|610.38|610.59|608.19|0
1654091140000|2022-06-01 13:45:40|613.81|611.41|611.97|609.57|613.81|611.41|611.97|609.57|0
1654091150000|2022-06-01 13:45:50|611.86|609.46|610.59|608.19|611.86|609.46|610.59|608.19|0
1654091160000|2022-06-01 13:46:00|609.67|607.27|609.44|607.04|610.36|607.96|609.44|607.04|0
1654091170000|2022-06-01 13:46:10|609.56|607.16|611.28|608.88|611.86|609.46|609.56|607.16|0
1654091180000|2022-06-01 13:46:20|610.82|608.42|611.05|608.65|611.05|608.65|610.13|607.73|0
1654091190000|2022-06-01 13:46:30|611.74|609.34|612.66|610.26|612.66|610.26|611.74|609.34|0
1654091200000|2022-06-01 13:46:40|612.2|609.8|611.97|609.57|612.43|610.03|611.74|609.34|0
1654091210000|2022-06-01 13:46:50|612.66|610.26|613.12|610.72|613.12|610.72|611.51|609.11|0
1654091220000|2022-06-01 13:47:00|614.04|611.64|609.21|606.81|614.04|611.64|609.21|606.81|0
1654091230000|2022-06-01 13:47:10|609.44|607.04|608.52|606.12|610.13|607.73|608.52|606.12|0
1654091240000|2022-06-01 13:47:20|608.98|606.58|610.36|607.96|610.36|607.96|608.98|606.58|0
1654091250000|2022-06-01 13:47:30|611.4|609|611.05|608.65|611.74|609.34|611.05|608.65|0
1654091260000|2022-06-01 13:47:40|611.74|609.34|613.35|610.95|613.35|610.95|611.74|609.34|0
1654091270000|2022-06-01 13:47:50|613.12|610.72|615.19|612.79|615.19|612.79|613.12|610.72|0
1654091280000|2022-06-01 13:48:00|615.65|613.25|616.34|613.94|616.57|614.17|615.65|613.25|0
1654091290000|2022-06-01 13:48:10|617.03|614.63|618.88|616.48|619.23|616.83|617.03|614.63|0
1654091300000|2022-06-01 13:48:20|617.72|615.32|617.72|615.32|617.72|615.32|617.72|615.32|0
1654091310000|2022-06-01 13:48:30|617.26|614.86|616|613.6|617.26|614.86|616|613.6|0
1654091320000|2022-06-01 13:48:40|616.11|613.71|615.88|613.48|616.8|614.4|615.88|613.48|0
1654091330000|2022-06-01 13:48:50|616.34|613.94|614.96|612.56|616.34|613.94|614.96|612.56|0
1654091340000|2022-06-01 13:49:00|615.42|613.02|614.27|611.87|615.42|613.02|614.27|611.87|0
1654091350000|2022-06-01 13:49:10|614.73|612.33|614.04|611.64|614.73|612.33|614.04|611.64|0
1654091360000|2022-06-01 13:49:20|614.96|612.56|614.04|611.64|614.96|612.56|614.04|611.64|0
1654091370000|2022-06-01 13:49:30|615.42|613.02|617.03|614.63|617.03|614.63|615.42|613.02|0
1654091380000|2022-06-01 13:49:40|616.11|613.71|616|613.6|616.34|613.94|615.88|613.48|0
1654091390000|2022-06-01 13:49:50|615.42|613.02|616.11|613.71|616.11|613.71|615.42|613.02|0
1654091400000|2022-06-01 13:50:00|615.42|613.02|616.11|613.71|617.49|615.09|615.42|613.02|0
1654091410000|2022-06-01 13:50:10|616.34|613.94|616|613.6|616.69|614.29|616|613.6|0
1654091420000|2022-06-01 13:50:20|615.65|613.25|616.69|614.29|616.8|614.4|615.65|613.25|0
1654091430000|2022-06-01 13:50:30|616.11|613.71|615.31|612.91|616.11|613.71|615.31|612.91|0
1654091440000|2022-06-01 13:50:40|614.39|611.99|614.04|611.64|615.42|613.02|614.04|611.64|0
1654091450000|2022-06-01 13:50:50|614.16|611.76|615.65|613.25|615.65|613.25|614.04|611.64|0
1654091460000|2022-06-01 13:51:00|616.34|613.94|614.96|612.56|616.34|613.94|614.96|612.56|0
1654091470000|2022-06-01 13:51:10|615.65|613.25|616.34|613.94|616.34|613.94|615.42|613.02|0
1654091480000|2022-06-01 13:51:20|616.57|614.17|616.57|614.17|616.57|614.17|616.34|613.94|0
1654091490000|2022-06-01 13:51:30|615.88|613.48|614.27|611.87|615.88|613.48|614.27|611.87|0
1654091500000|2022-06-01 13:51:40|613.81|611.41|613.81|611.41|613.81|611.41|613.12|610.72|0
1654091510000|2022-06-01 13:51:50|614.04|611.64|614.5|612.1|614.73|612.33|613.58|611.18|0
1654091520000|2022-06-01 13:52:00|613.35|610.95|612.42|610.02|613.35|610.95|612.42|610.02|0
1654091530000|2022-06-01 13:52:10|611.5|609.1|611.27|608.87|611.5|609.1|610.35|607.95|0
1654091540000|2022-06-01 13:52:20|610.81|608.41|610.12|607.72|610.81|608.41|610.12|607.72|0
1654091550000|2022-06-01 13:52:30|609.44|607.04|609.1|606.7|609.44|607.04|609.1|606.7|0
1654091560000|2022-06-01 13:52:40|609.21|606.81|609.67|607.27|610.12|607.72|609.21|606.81|0
1654091570000|2022-06-01 13:52:50|610.01|607.61|610.01|607.61|610.01|607.61|609.44|607.04|0
1654091580000|2022-06-01 13:53:00|610.12|607.72|610.35|607.95|611.04|608.64|610.12|607.72|0
1654091590000|2022-06-01 13:53:10|609.89|607.49|609.89|607.49|609.89|607.49|609.44|607.04|0
1654091600000|2022-06-01 13:53:20|610.58|608.18|610.12|607.72|610.81|608.41|610.12|607.72|0
1654091610000|2022-06-01 13:53:30|609.1|606.7|608.75|606.35|609.1|606.7|608.29|605.89|0
1654091620000|2022-06-01 13:53:40|610.58|608.18|611.73|609.33|611.73|609.33|610.58|608.18|0
1654091630000|2022-06-01 13:53:50|611.04|608.64|611.04|608.64|611.04|608.64|610.35|607.95|0
1654091640000|2022-06-01 13:54:00|610.58|608.18|611.5|609.1|611.5|609.1|610.35|607.95|0
1654091650000|2022-06-01 13:54:10|611.04|608.64|609.78|607.38|611.04|608.64|609.78|607.38|0
1654091660000|2022-06-01 13:54:20|609.66|607.26|609.44|607.04|609.66|607.26|608.98|606.58|0
1654091670000|2022-06-01 13:54:30|609.21|606.81|608.75|606.35|609.21|606.81|608.75|606.35|0
1654091680000|2022-06-01 13:54:40|607.83|605.43|608.52|606.12|608.52|606.12|607.72|605.32|0
1654091690000|2022-06-01 13:54:50|608.75|606.35|608.52|606.12|608.75|606.35|608.52|606.12|0
1654091700000|2022-06-01 13:55:00|607.37|604.97|608.75|606.35|608.75|606.35|607.37|604.97|0
1654091710000|2022-06-01 13:55:10|607.95|605.55|607.6|605.2|608.75|606.35|607.6|605.2|0
1654091720000|2022-06-01 13:55:20|607.37|604.97|606.22|603.82|607.37|604.97|606.22|603.82|0
1654091730000|2022-06-01 13:55:30|606.68|604.28|606.22|603.82|607.14|604.74|606.22|603.82|0
1654091740000|2022-06-01 13:55:40|606.68|604.28|608.06|605.66|608.06|605.66|606.45|604.05|0
1654091750000|2022-06-01 13:55:50|608.52|606.12|608.75|606.35|608.98|606.58|608.41|606.01|0
1654091760000|2022-06-01 13:56:00|608.29|605.89|609.43|607.03|609.43|607.03|607.83|605.43|0
1654091770000|2022-06-01 13:56:10|610.58|608.18|609.43|607.03|610.58|608.18|609.43|607.03|0
1654091780000|2022-06-01 13:56:20|608.98|606.58|610.12|607.72|610.12|607.72|608.98|606.58|0
1654091790000|2022-06-01 13:56:30|609.89|607.49|609.32|606.92|609.89|607.49|609.32|606.92|0
1654091800000|2022-06-01 13:56:40|609.89|607.49|610.12|607.72|610.12|607.72|609.43|607.03|0
1654091810000|2022-06-01 13:56:50|610.24|607.84|609.43|607.03|610.24|607.84|609.43|607.03|0
1654091820000|2022-06-01 13:57:00|608.98|606.58|610.81|608.41|610.81|608.41|608.98|606.58|0
1654091830000|2022-06-01 13:57:10|609.66|607.26|608.52|606.12|609.66|607.26|608.52|606.12|0
1654091840000|2022-06-01 13:57:20|609.66|607.26|610.58|608.18|610.58|608.18|609.43|607.03|0
1654091850000|2022-06-01 13:57:30|610.12|607.72|610.35|607.95|610.58|608.18|610.12|607.72|0
1654091860000|2022-06-01 13:57:40|612.65|610.25|613.57|611.17|613.57|611.17|612.42|610.02|0
1654091870000|2022-06-01 13:57:50|612.65|610.25|613.57|611.17|613.57|611.17|612.65|610.25|0
1654091880000|2022-06-01 13:58:00|613.11|610.71|613.8|611.4|613.8|611.4|613.11|610.71|0
1654091890000|2022-06-01 13:58:10|613.57|611.17|612.88|610.48|613.57|611.17|612.65|610.25|0
1654091900000|2022-06-01 13:58:20|611.96|609.56|611.16|608.76|611.96|609.56|611.16|608.76|0
1654091910000|2022-06-01 13:58:30|611.73|609.33|611.85|609.45|611.85|609.45|611.5|609.1|0
1654091920000|2022-06-01 13:58:40|611.16|608.76|611.96|609.56|611.96|609.56|611.16|608.76|0
1654091930000|2022-06-01 13:58:50|612.31|609.91|612.65|610.25|612.65|610.25|612.31|609.91|0
1654091940000|2022-06-01 13:59:00|613.11|610.71|612.19|609.79|613.11|610.71|612.19|609.79|0
1654091950000|2022-06-01 13:59:10|612.54|610.14|611.5|609.1|612.54|610.14|611.27|608.87|0
1654091960000|2022-06-01 13:59:20|612.08|609.68|610.93|608.53|612.08|609.68|610.93|608.53|0
1654091970000|2022-06-01 13:59:30|611.73|609.33|611.96|609.56|611.96|609.56|611.39|608.99|0
1654091980000|2022-06-01 13:59:40|611.62|609.22|612.08|609.68|612.08|609.68|611.62|609.22|0
1654091990000|2022-06-01 13:59:50|610.35|607.95|611.16|608.76|611.16|608.76|610.01|607.61|0
1654092000000|2022-06-01 14:00:00|609.78|607.38|612.31|609.91|612.31|609.91|608.29|605.89|0
1654092010000|2022-06-01 14:00:10|612.88|610.48|616.11|613.71|616.11|613.71|612.88|610.48|0
1654092020000|2022-06-01 14:00:20|617.15|614.75|618.64|616.24|618.88|616.48|617.15|614.75|0
1654092030000|2022-06-01 14:00:30|620.03|617.63|622.92|620.52|622.92|620.52|620.03|617.63|0
1654092040000|2022-06-01 14:00:40|623.5|621.1|620.03|617.63|623.5|621.1|620.03|617.63|0
1654092050000|2022-06-01 14:00:50|619.11|616.71|620.49|618.09|620.49|618.09|619.11|616.71|0
1654092060000|2022-06-01 14:01:00|620.72|618.32|621.88|619.48|621.88|619.48|620.72|618.32|0
1654092070000|2022-06-01 14:01:10|621.41|619.01|621.07|618.67|622.11|619.71|621.07|618.67|0
1654092080000|2022-06-01 14:01:20|619.69|617.29|618.88|616.48|619.69|617.29|618.88|616.48|0
1654092090000|2022-06-01 14:01:30|618.64|616.24|618.88|616.48|618.88|616.48|617.49|615.09|0
1654092100000|2022-06-01 14:01:40|619.11|616.71|616.34|613.94|619.11|616.71|616.34|613.94|0
1654092110000|2022-06-01 14:01:50|616.8|614.4|615.65|613.25|617.03|614.63|615.65|613.25|0
1654092120000|2022-06-01 14:02:00|615.19|612.79|612.65|610.25|615.19|612.79|612.65|610.25|0
1654092130000|2022-06-01 14:02:10|612.19|609.79|610.12|607.72|612.19|609.79|610.12|607.72|0
1654092140000|2022-06-01 14:02:20|611.73|609.33|613.11|610.71|613.57|611.17|611.73|609.33|0
1654092150000|2022-06-01 14:02:30|612.31|609.91|613.11|610.71|613.11|610.71|611.73|609.33|0
1654092160000|2022-06-01 14:02:40|612.65|610.25|612.88|610.48|613.57|611.17|612.65|610.25|0
1654092170000|2022-06-01 14:02:50|612.65|610.25|613.34|610.94|613.34|610.94|612.65|610.25|0
1654092180000|2022-06-01 14:03:00|612.65|610.25|614.49|612.09|614.49|612.09|612.65|610.25|0
1654092190000|2022-06-01 14:03:10|613.8|611.4|615.19|612.79|615.19|612.79|613.8|611.4|0
1654092200000|2022-06-01 14:03:20|615.07|612.67|614.96|612.56|615.07|612.67|614.72|612.32|0
1654092210000|2022-06-01 14:03:30|613.57|611.17|612.77|610.37|613.57|611.17|612.19|609.79|0
1654092220000|2022-06-01 14:03:40|613.34|610.94|614.26|611.86|614.72|612.32|613.34|610.94|0
1654092230000|2022-06-01 14:03:50|614.96|612.56|615.65|613.25|615.65|613.25|614.72|612.32|0
1654092240000|2022-06-01 14:04:00|614.26|611.86|616.11|613.71|616.11|613.71|614.26|611.86|0
1654092250000|2022-06-01 14:04:10|615.88|613.48|617.03|614.63|617.49|615.09|615.88|613.48|0
1654092260000|2022-06-01 14:04:20|617.26|614.86|616.8|614.4|618.07|615.67|616.8|614.4|0
1654092270000|2022-06-01 14:04:30|617.95|615.55|617.03|614.63|617.95|615.55|617.03|614.63|0
1654092280000|2022-06-01 14:04:40|616.8|614.4|615.88|613.48|617.26|614.86|615.88|613.48|0
1654092290000|2022-06-01 14:04:50|616.11|613.71|617.72|615.32|617.72|615.32|616.11|613.71|0
1654092300000|2022-06-01 14:05:00|619.11|616.71|619.11|616.71|619.11|616.71|618.18|615.78|0
1654092310000|2022-06-01 14:05:10|619.57|617.17|621.18|618.78|621.18|618.78|618.87|616.47|0
1654092320000|2022-06-01 14:05:20|621.65|619.25|621.88|619.48|622.46|620.06|621.65|619.25|0
1654092330000|2022-06-01 14:05:30|622.34|619.94|622.57|620.17|623.03|620.63|622.34|619.94|0
1654092340000|2022-06-01 14:05:40|622.34|619.94|623.26|620.86|623.49|621.09|622.34|619.94|0
1654092350000|2022-06-01 14:05:50|622.57|620.17|622.34|619.94|622.8|620.4|622.34|619.94|0
1654092360000|2022-06-01 14:06:00|621.41|619.01|624.19|621.79|624.19|621.79|621.41|619.01|0
1654092370000|2022-06-01 14:06:10|625.34|622.94|625.11|622.71|625.34|622.94|625.11|622.71|0
1654092380000|2022-06-01 14:06:20|624.19|621.79|625.11|622.71|625.11|622.71|624.19|621.79|0
1654092390000|2022-06-01 14:06:30|624.19|621.79|624.42|622.02|624.42|622.02|623.49|621.09|0
1654092400000|2022-06-01 14:06:40|625.11|622.71|624.88|622.48|625.58|623.18|624.88|622.48|0
1654092410000|2022-06-01 14:06:50|625.34|622.94|625.81|623.41|625.81|623.41|625.34|622.94|0
1654092420000|2022-06-01 14:07:00|625.47|623.07|624.65|622.25|625.47|623.07|624.65|622.25|0
1654092430000|2022-06-01 14:07:10|625.11|622.71|625.58|623.18|625.81|623.41|625.11|622.71|0
1654092440000|2022-06-01 14:07:20|625.81|623.41|626.97|624.57|627.43|625.03|625.58|623.18|0
1654092450000|2022-06-01 14:07:30|627.66|625.26|627.66|625.26|627.66|625.26|627.43|625.03|0
1654092460000|2022-06-01 14:07:40|627.89|625.49|627.43|625.03|628.59|626.19|627.43|625.03|0
1654092470000|2022-06-01 14:07:50|627.66|625.26|626.97|624.57|628.59|626.19|626.97|624.57|0
1654092480000|2022-06-01 14:08:00|627.66|625.26|628.82|626.42|628.82|626.42|627.66|625.26|0
1654092490000|2022-06-01 14:08:10|628.12|625.72|627.43|625.03|628.12|625.72|627.43|625.03|0
1654092500000|2022-06-01 14:08:20|627.66|625.26|629.05|626.65|629.05|626.65|627.66|625.26|0
1654092510000|2022-06-01 14:08:30|630.21|627.81|630.1|627.7|630.21|627.81|629.51|627.11|0
1654092520000|2022-06-01 14:08:40|630.21|627.81|632.76|630.36|632.76|630.36|630.21|627.81|0
1654092530000|2022-06-01 14:08:50|634.15|631.75|633.69|631.29|635.08|632.68|633.69|631.29|0
1654092540000|2022-06-01 14:09:00|633.81|631.41|632.53|630.13|633.81|631.41|632.53|630.13|0
1654092550000|2022-06-01 14:09:10|632.99|630.59|633.92|631.52|633.92|631.52|632.99|630.59|0
1654092560000|2022-06-01 14:09:20|634.39|631.99|634.62|632.22|634.74|632.34|634.39|631.99|0
1654092570000|2022-06-01 14:09:30|634.39|631.99|634.39|631.99|634.39|631.99|633.92|631.52|0
1654092580000|2022-06-01 14:09:40|634.15|631.75|632.99|630.59|634.15|631.75|632.99|630.59|0
1654092590000|2022-06-01 14:09:50|632.53|630.13|631.83|629.43|632.53|630.13|631.83|629.43|0
1654092600000|2022-06-01 14:10:00|632.06|629.66|631.37|628.97|632.06|629.66|631.37|628.97|0
1654092610000|2022-06-01 14:10:10|630.21|627.81|629.75|627.35|630.21|627.81|629.51|627.11|0
1654092620000|2022-06-01 14:10:20|629.28|626.88|629.75|627.35|629.75|627.35|628.35|625.95|0
1654092630000|2022-06-01 14:10:30|629.51|627.11|630.21|627.81|630.21|627.81|629.51|627.11|0
1654092640000|2022-06-01 14:10:40|629.51|627.11|629.75|627.35|630.67|628.27|629.51|627.11|0
1654092650000|2022-06-01 14:10:50|630.21|627.81|631.49|629.09|631.49|629.09|630.21|627.81|0
1654092660000|2022-06-01 14:11:00|631.83|629.43|631.6|629.2|632.3|629.9|631.6|629.2|0
1654092670000|2022-06-01 14:11:10|631.14|628.74|631.37|628.97|631.6|629.2|631.14|628.74|0
1654092680000|2022-06-01 14:11:20|631.6|629.2|632.76|630.36|632.76|630.36|631.14|628.74|0
1654092690000|2022-06-01 14:11:30|632.53|630.13|633.46|631.06|633.46|631.06|632.53|630.13|0
1654092700000|2022-06-01 14:11:40|634.15|631.75|632.99|630.59|634.15|631.75|632.99|630.59|0
1654092710000|2022-06-01 14:11:50|633.23|630.83|633.92|631.52|633.92|631.52|633.23|630.83|0
1654092720000|2022-06-01 14:12:00|634.39|631.99|633.69|631.29|634.39|631.99|633.69|631.29|0
1654092730000|2022-06-01 14:12:10|634.15|631.75|634.62|632.22|634.62|632.22|634.15|631.75|0
1654092740000|2022-06-01 14:12:20|634.15|631.75|634.15|631.75|634.15|631.75|634.15|631.75|0
1654092750000|2022-06-01 14:12:30|635.08|632.68|634.62|632.22|635.08|632.68|634.62|632.22|0
1654092760000|2022-06-01 14:12:40|635.08|632.68|636.71|634.31|636.71|634.31|635.08|632.68|0
1654092770000|2022-06-01 14:12:50|636.25|633.85|635.55|633.15|636.25|633.85|635.55|633.15|0
1654092780000|2022-06-01 14:13:00|635.08|632.68|636.48|634.08|636.48|634.08|635.08|632.68|0
1654092790000|2022-06-01 14:13:10|637.41|635.01|637.87|635.47|637.87|635.47|637.41|635.01|0
1654092800000|2022-06-01 14:13:20|637.18|634.78|638.34|635.94|638.34|635.94|637.18|634.78|0
1654092810000|2022-06-01 14:13:30|637.87|635.47|637.87|635.47|638.46|636.06|637.87|635.47|0
1654092820000|2022-06-01 14:13:40|638.11|635.71|637.64|635.24|638.34|635.94|637.64|635.24|0
1654092830000|2022-06-01 14:13:50|637.41|635.01|636.6|634.2|637.41|635.01|636.6|634.2|0
1654092840000|2022-06-01 14:14:00|636.42|634.02|636.66|634.26|636.66|634.26|636.19|633.79|0
1654092850000|2022-06-01 14:14:10|636.89|634.49|635.85|633.45|636.89|634.49|635.49|633.09|0
1654092860000|2022-06-01 14:14:20|636.66|634.26|638.42|636.02|638.42|636.02|636.66|634.26|0
1654092870000|2022-06-01 14:14:30|637.95|635.55|637.95|635.55|638.42|636.02|637.95|635.55|0
1654092880000|2022-06-01 14:14:40|637.72|635.32|637.95|635.55|637.95|635.55|637.49|635.09|0
1654092890000|2022-06-01 14:14:50|637.72|635.32|637.49|635.09|637.95|635.55|637.49|635.09|0
1654092900000|2022-06-01 14:15:00|638.42|636.02|640.74|638.34|640.74|638.34|638.42|636.02|0
1654092910000|2022-06-01 14:15:10|641.67|639.27|642.84|640.44|643.07|640.67|641.67|639.27|0
1654092920000|2022-06-01 14:15:20|643.53|641.13|643.77|641.37|643.77|641.37|643.53|641.13|0
1654092930000|2022-06-01 14:15:30|644|641.6|643.07|640.67|644|641.6|643.07|640.67|0
1654092940000|2022-06-01 14:15:40|642.6|640.2|643.3|640.9|643.53|641.13|642.6|640.2|0
1654092950000|2022-06-01 14:15:50|643.53|641.13|643.53|641.13|643.53|641.13|642.84|640.44|0
1654092960000|2022-06-01 14:16:00|644|641.6|644.7|642.3|644.7|642.3|644|641.6|0
1654092970000|2022-06-01 14:16:10|644.47|642.07|644.7|642.3|644.7|642.3|644.47|642.07|0
1654092980000|2022-06-01 14:16:20|644.47|642.07|643.89|641.49|644.7|642.3|643.89|641.49|0
1654092990000|2022-06-01 14:16:30|645.63|643.23|646.1|643.7|646.33|643.93|645.63|643.23|0
1654093000000|2022-06-01 14:16:40|645.63|643.23|647.03|644.63|647.15|644.75|645.63|643.23|0
1654093010000|2022-06-01 14:16:50|648.08|645.68|648.19|645.79|649.13|646.73|647.96|645.56|0
1654093020000|2022-06-01 14:17:00|649.13|646.73|648.66|646.26|649.36|646.96|648.66|646.26|0
1654093030000|2022-06-01 14:17:10|648.43|646.03|647.96|645.56|648.66|646.26|647.96|645.56|0
1654093040000|2022-06-01 14:17:20|648.66|646.26|648.66|646.26|648.66|646.26|648.43|646.03|0
1654093050000|2022-06-01 14:17:30|648.43|646.03|648.43|646.03|648.89|646.49|648.43|646.03|0
1654093060000|2022-06-01 14:17:40|648.66|646.26|647.73|645.33|648.66|646.26|647.73|645.33|0
1654093070000|2022-06-01 14:17:50|646.79|644.39|647.03|644.63|648.08|645.68|646.79|644.39|0
1654093080000|2022-06-01 14:18:00|646.79|644.39|646.79|644.39|646.79|644.39|646.33|643.93|0
1654093090000|2022-06-01 14:18:10|646.56|644.16|647.49|645.09|647.49|645.09|646.56|644.16|0
1654093100000|2022-06-01 14:18:20|647.03|644.63|645.86|643.46|647.03|644.63|645.86|643.46|0
1654093110000|2022-06-01 14:18:30|645.63|643.23|645.75|643.35|646.33|643.93|645.63|643.23|0
1654093120000|2022-06-01 14:18:40|646.79|644.39|647.73|645.33|647.73|645.33|646.79|644.39|0
1654093130000|2022-06-01 14:18:50|647.26|644.86|645.4|643|647.26|644.86|645.4|643|0
1654093140000|2022-06-01 14:19:00|645.63|643.23|646.1|643.7|646.1|643.7|645.4|643|0
1654093150000|2022-06-01 14:19:10|647.26|644.86|648.43|646.03|648.43|646.03|647.26|644.86|0
1654093160000|2022-06-01 14:19:20|648.19|645.79|648.78|646.38|648.78|646.38|647.96|645.56|0
1654093170000|2022-06-01 14:19:30|648.66|646.26|648.66|646.26|648.89|646.49|648.66|646.26|0
1654093180000|2022-06-01 14:19:40|648.89|646.49|648.66|646.26|649.13|646.73|648.66|646.26|0
1654093190000|2022-06-01 14:19:50|648.19|645.79|648.89|646.49|648.89|646.49|648.19|645.79|0
1654093200000|2022-06-01 14:20:00|649.36|646.96|648.19|645.79|649.36|646.96|648.19|645.79|0
1654093210000|2022-06-01 14:20:10|647.96|645.56|648.12|645.72|648.12|645.72|646.84|644.44|0
1654093220000|2022-06-01 14:20:20|647.66|645.26|646.5|644.1|647.66|645.26|646.5|644.1|0
1654093230000|2022-06-01 14:20:30|646.96|644.56|646.5|644.1|646.96|644.56|646.5|644.1|0
1654093240000|2022-06-01 14:20:40|646.26|643.86|645.8|643.4|646.26|643.86|645.8|643.4|0
1654093250000|2022-06-01 14:20:50|646.26|643.86|647.58|645.18|647.81|645.41|646.26|643.86|0
1654093260000|2022-06-01 14:21:00|647.23|644.83|648.51|646.11|648.51|646.11|647.23|644.83|0
1654093270000|2022-06-01 14:21:10|648.27|645.87|647.81|645.41|648.27|645.87|647.81|645.41|0
1654093280000|2022-06-01 14:21:20|648.04|645.64|646.88|644.48|648.04|645.64|646.88|644.48|0
1654093290000|2022-06-01 14:21:30|647.11|644.71|647.34|644.94|647.34|644.94|647.11|644.71|0
1654093300000|2022-06-01 14:21:40|647.11|644.71|647.11|644.71|647.58|645.18|647.11|644.71|0
1654093310000|2022-06-01 14:21:50|646.88|644.48|648.04|645.64|648.04|645.64|646.88|644.48|0
1654093320000|2022-06-01 14:22:00|647.11|644.71|646.88|644.48|647.34|644.94|646.88|644.48|0
1654093330000|2022-06-01 14:22:10|646.64|644.24|647.34|644.94|647.34|644.94|646.64|644.24|0
1654093340000|2022-06-01 14:22:20|647.81|645.41|648.86|646.46|648.97|646.57|647.81|645.41|0
1654093350000|2022-06-01 14:22:30|648.74|646.34|649.44|647.04|649.44|647.04|648.74|646.34|0
1654093360000|2022-06-01 14:22:40|649.56|647.16|649.44|647.04|649.56|647.16|648.74|646.34|0
1654093370000|2022-06-01 14:22:50|648.97|646.57|648.97|646.57|648.97|646.57|648.97|646.57|0
1654093380000|2022-06-01 14:23:00|649.44|647.04|648.97|646.57|649.44|647.04|648.74|646.34|0
1654093390000|2022-06-01 14:23:10|648.51|646.11|646.3|643.9|648.51|646.11|646.3|643.9|0
1654093400000|2022-06-01 14:23:20|646.41|644.01|647.11|644.71|647.34|644.94|646.41|644.01|0
1654093410000|2022-06-01 14:23:30|646.88|644.48|646.88|644.48|647.34|644.94|646.64|644.24|0
1654093420000|2022-06-01 14:23:40|647.11|644.71|647.11|644.71|647.57|645.17|647.11|644.71|0
1654093430000|2022-06-01 14:23:50|647.46|645.06|647.11|644.71|647.7|645.3|647.11|644.71|0
1654093440000|2022-06-01 14:24:00|647.34|644.94|646.18|643.78|647.34|644.94|646.18|643.78|0
1654093450000|2022-06-01 14:24:10|646.41|644.01|648.51|646.11|648.51|646.11|646.41|644.01|0
1654093460000|2022-06-01 14:24:20|648.74|646.34|647.57|645.17|648.97|646.57|647.57|645.17|0
1654093470000|2022-06-01 14:24:30|648.51|646.11|648.74|646.34|648.74|646.34|648.04|645.64|0
1654093480000|2022-06-01 14:24:40|648.51|646.11|649.44|647.04|649.44|647.04|648.51|646.11|0
1654093490000|2022-06-01 14:24:50|649.2|646.8|649.67|647.27|649.79|647.39|648.74|646.34|0
1654093500000|2022-06-01 14:25:00|649.9|647.5|649.2|646.8|649.9|647.5|649.2|646.8|0
1654093510000|2022-06-01 14:25:10|649.44|647.04|647.81|645.41|649.44|647.04|647.81|645.41|0
1654093520000|2022-06-01 14:25:20|648.27|645.87|647.46|645.06|648.27|645.87|646.88|644.48|0
1654093530000|2022-06-01 14:25:30|646.88|644.48|646.88|644.48|647|644.6|646.88|644.48|0
1654093540000|2022-06-01 14:25:40|646.41|644.01|648.27|645.87|648.27|645.87|646.41|644.01|0
1654093550000|2022-06-01 14:25:50|648.74|646.34|649.44|647.04|649.44|647.04|648.74|646.34|0
1654093560000|2022-06-01 14:26:00|649.67|647.27|652|649.6|652|649.6|649.67|647.27|0
1654093570000|2022-06-01 14:26:10|651.3|648.9|649.9|647.5|651.3|648.9|649.9|647.5|0
1654093580000|2022-06-01 14:26:20|650.6|648.2|652.46|650.06|652.46|650.06|650.6|648.2|0
1654093590000|2022-06-01 14:26:30|652.23|649.83|652.7|650.3|653.16|650.76|652.23|649.83|0
1654093600000|2022-06-01 14:26:40|652.46|650.06|652.93|650.53|653.16|650.76|652.46|650.06|0
1654093610000|2022-06-01 14:26:50|653.63|651.23|653.16|650.76|653.63|651.23|652.7|650.3|0
1654093620000|2022-06-01 14:27:00|653.63|651.23|652.7|650.3|654.09|651.69|652.7|650.3|0
1654093630000|2022-06-01 14:27:10|652.93|650.53|651.07|648.67|652.93|650.53|651.07|648.67|0
1654093640000|2022-06-01 14:27:20|651.53|649.13|651.53|649.13|652|649.6|651.07|648.67|0
1654093650000|2022-06-01 14:27:30|651.76|649.36|650.83|648.43|652.23|649.83|650.83|648.43|0
1654093660000|2022-06-01 14:27:40|650.6|648.2|650.83|648.43|650.83|648.43|649.44|647.04|0
1654093670000|2022-06-01 14:27:50|651.07|648.67|653.16|650.76|653.16|650.76|651.07|648.67|0
1654093680000|2022-06-01 14:28:00|652.7|650.3|652.46|650.06|653.86|651.46|652.46|650.06|0
1654093690000|2022-06-01 14:28:10|652.23|649.83|653.16|650.76|653.16|650.76|652.23|649.83|0
1654093700000|2022-06-01 14:28:20|652.93|650.53|653.16|650.76|653.86|651.46|652.93|650.53|0
1654093710000|2022-06-01 14:28:30|652.7|650.3|652.93|650.53|653.63|651.23|652.7|650.3|0
1654093720000|2022-06-01 14:28:40|654.33|651.93|653.39|650.99|654.56|652.16|653.39|650.99|0
1654093730000|2022-06-01 14:28:50|653.16|650.76|653.86|651.46|653.86|651.46|653.16|650.76|0
1654093740000|2022-06-01 14:29:00|653.63|651.23|654.09|651.69|654.09|651.69|653.63|651.23|0
1654093750000|2022-06-01 14:29:10|654.33|651.93|654.33|651.93|654.33|651.93|653.39|650.99|0
1654093760000|2022-06-01 14:29:20|654.09|651.69|653.63|651.23|654.09|651.69|652.93|650.53|0
1654093770000|2022-06-01 14:29:30|654.33|651.93|654.56|652.16|654.56|652.16|654.09|651.69|0
1654093780000|2022-06-01 14:29:40|654.09|651.69|653.86|651.46|654.09|651.69|653.86|651.46|0
1654093790000|2022-06-01 14:29:50|653.63|651.23|654.09|651.69|654.09|651.69|653.63|651.23|0
1654093800000|2022-06-01 14:30:00|654.33|651.93|655.49|653.09|655.49|653.09|654.09|651.69|0
1654093810000|2022-06-01 14:30:10|655.26|652.86|652.7|650.3|655.26|652.86|652.7|650.3|0
1654093820000|2022-06-01 14:30:20|650.37|647.97|650.37|647.97|650.37|647.97|649.2|646.8|0
1654093830000|2022-06-01 14:30:30|649.67|647.27|649.2|646.8|649.67|647.27|648.74|646.34|0
1654093840000|2022-06-01 14:30:40|648.97|646.57|649.2|646.8|649.2|646.8|648.5|646.1|0
1654093850000|2022-06-01 14:30:50|650.13|647.73|651.06|648.66|651.06|648.66|650.13|647.73|0
1654093860000|2022-06-01 14:31:00|649.67|647.27|652.12|649.72|652.12|649.72|649.67|647.27|0
1654093870000|2022-06-01 14:31:10|651.53|649.13|650.6|648.2|651.76|649.36|650.6|648.2|0
1654093880000|2022-06-01 14:31:20|651.06|648.66|652.82|650.42|652.82|650.42|651.06|648.66|0
1654093890000|2022-06-01 14:31:30|651.76|649.36|651.53|649.13|652.46|650.06|651.53|649.13|0
1654093900000|2022-06-01 14:31:40|651.3|648.9|650.6|648.2|651.3|648.9|650.6|648.2|0
1654093910000|2022-06-01 14:31:50|650.83|648.43|651.76|649.36|651.76|649.36|650.83|648.43|0
1654093920000|2022-06-01 14:32:00|652.46|650.06|653.63|651.23|653.63|651.23|652.23|649.83|0
1654093930000|2022-06-01 14:32:10|653.39|650.99|653.86|651.46|653.86|651.46|653.39|650.99|0
1654093940000|2022-06-01 14:32:20|653.28|650.88|653.86|651.46|653.86|651.46|653.28|650.88|0
1654093950000|2022-06-01 14:32:30|654.09|651.69|655.49|653.09|655.49|653.09|654.09|651.69|0
1654093960000|2022-06-01 14:32:40|655.03|652.63|655.49|653.09|655.73|653.33|655.03|652.63|0
1654093970000|2022-06-01 14:32:50|655.73|653.33|657.59|655.19|657.59|655.19|655.49|653.09|0
1654093980000|2022-06-01 14:33:00|658.06|655.66|657.59|655.19|658.18|655.78|657.36|654.96|0
1654093990000|2022-06-01 14:33:10|657.13|654.73|656.78|654.38|657.13|654.73|656.78|654.38|0
1654094000000|2022-06-01 14:33:20|657.13|654.73|657.13|654.73|657.59|655.19|656.89|654.49|0
1654094010000|2022-06-01 14:33:30|656.66|654.26|654.79|652.39|656.66|654.26|654.79|652.39|0
1654094020000|2022-06-01 14:33:40|655.49|653.09|657.36|654.96|657.36|654.96|655.49|653.09|0
1654094030000|2022-06-01 14:33:50|657.13|654.73|656.19|653.79|657.36|654.96|656.19|653.79|0
1654094040000|2022-06-01 14:34:00|655.73|653.33|655.96|653.56|656.31|653.91|655.73|653.33|0
1654094050000|2022-06-01 14:34:10|656.66|654.26|657.01|654.61|657.01|654.61|656.19|653.79|0
1654094060000|2022-06-01 14:34:20|657.36|654.96|657.83|655.43|657.83|655.43|657.13|654.73|0
1654094070000|2022-06-01 14:34:30|658.29|655.89|658.76|656.36|658.76|656.36|658.29|655.89|0
1654094080000|2022-06-01 14:34:40|659.7|657.3|658.99|656.59|659.7|657.3|658.99|656.59|0
1654094090000|2022-06-01 14:34:50|659.7|657.3|659.46|657.06|660.16|657.76|659.46|657.06|0
1654094100000|2022-06-01 14:35:00|660.4|658|659.93|657.53|661.1|658.7|659.93|657.53|0
1654094110000|2022-06-01 14:35:10|659.58|657.18|659.93|657.53|659.93|657.53|659.58|657.18|0
1654094120000|2022-06-01 14:35:20|659.46|657.06|660.63|658.23|660.63|658.23|659.46|657.06|0
1654094130000|2022-06-01 14:35:30|660.86|658.46|661.1|658.7|661.33|658.93|660.63|658.23|0
1654094140000|2022-06-01 14:35:40|662.03|659.63|661.8|659.4|662.27|659.87|661.8|659.4|0
1654094150000|2022-06-01 14:35:50|662.5|660.1|662.73|660.33|662.73|660.33|662.03|659.63|0
1654094160000|2022-06-01 14:36:00|662.97|660.57|663.2|660.8|663.2|660.8|662.73|660.33|0
1654094170000|2022-06-01 14:36:10|663.44|661.04|663.9|661.5|663.9|661.5|663.44|661.04|0
1654094180000|2022-06-01 14:36:20|663.2|660.8|663.44|661.04|663.44|661.04|663.2|660.8|0
1654094190000|2022-06-01 14:36:30|663.67|661.27|663.9|661.5|663.9|661.5|663.67|661.27|0
1654094210000|2022-06-01 14:36:50|665.31|662.91|663.9|661.5|665.31|662.91|663.9|661.5|0
1654094220000|2022-06-01 14:37:00|663.44|661.04|663.2|660.8|663.44|661.04|662.5|660.1|0
1654094230000|2022-06-01 14:37:10|663.67|661.27|664.37|661.97|664.61|662.21|663.67|661.27|0
1654094240000|2022-06-01 14:37:20|664.61|662.21|662.97|660.57|664.61|662.21|662.97|660.57|0
1654094250000|2022-06-01 14:37:30|662.27|659.87|662.5|660.1|662.73|660.33|662.03|659.63|0
1654094260000|2022-06-01 14:37:40|662.73|660.33|661.8|659.4|662.73|660.33|661.8|659.4|0
1654094270000|2022-06-01 14:37:50|660.86|658.46|660.4|658|660.86|658.46|660.4|658|0
1654094280000|2022-06-01 14:38:00|659.93|657.53|659.46|657.06|659.93|657.53|659.23|656.83|0
1654094290000|2022-06-01 14:38:10|660.16|657.76|659.69|657.29|661.1|658.7|659.69|657.29|0
1654094300000|2022-06-01 14:38:20|659.93|657.53|659.46|657.06|659.93|657.53|659.23|656.83|0
1654094310000|2022-06-01 14:38:30|658.88|656.48|659.46|657.06|659.69|657.29|658.88|656.48|0
1654094320000|2022-06-01 14:38:40|660.4|658|660.16|657.76|660.4|658|660.16|657.76|0
1654094330000|2022-06-01 14:38:50|660.4|658|660.4|658|660.4|658|660.16|657.76|0
1654094340000|2022-06-01 14:39:00|661.33|658.93|660.4|658|661.33|658.93|660.4|658|0
1654094350000|2022-06-01 14:39:10|660.16|657.76|658.76|656.36|660.16|657.76|658.76|656.36|0
1654094360000|2022-06-01 14:39:20|659.46|657.06|658.29|655.89|659.46|657.06|658.29|655.89|0
1654094370000|2022-06-01 14:39:30|658.06|655.66|659.23|656.83|659.23|656.83|658.06|655.66|0
1654094380000|2022-06-01 14:39:40|658.76|656.36|658.06|655.66|658.76|656.36|658.06|655.66|0
1654094390000|2022-06-01 14:39:50|657.83|655.43|658.65|656.25|658.99|656.59|657.83|655.43|0
1654094400000|2022-06-01 14:40:00|658.99|656.59|656.89|654.49|658.99|656.59|656.89|654.49|0
1654094410000|2022-06-01 14:40:10|656.66|654.26|657.13|654.73|657.13|654.73|656.66|654.26|0
1654094420000|2022-06-01 14:40:20|656.89|654.49|656.66|654.26|657.13|654.73|656.66|654.26|0
1654094430000|2022-06-01 14:40:30|657.95|655.55|657.36|654.96|657.95|655.55|657.36|654.96|0
1654094440000|2022-06-01 14:40:40|657.13|654.73|657.59|655.19|657.95|655.55|657.13|654.73|0
1654094450000|2022-06-01 14:40:50|657.48|655.08|658.06|655.66|658.29|655.89|657.48|655.08|0
1654094460000|2022-06-01 14:41:00|658.76|656.36|658.06|655.66|659.58|657.18|658.06|655.66|0
1654094470000|2022-06-01 14:41:10|657.36|654.96|657.13|654.73|657.36|654.96|656.89|654.49|0
1654094480000|2022-06-01 14:41:20|657.59|655.19|656.66|654.26|657.59|655.19|656.66|654.26|0
1654094490000|2022-06-01 14:41:30|656.42|654.02|657.13|654.73|657.36|654.96|656.42|654.02|0
1654094500000|2022-06-01 14:41:40|656.89|654.49|658.29|655.89|658.29|655.89|656.89|654.49|0
1654094510000|2022-06-01 14:41:50|657.83|655.43|657.83|655.43|658.18|655.78|657.83|655.43|0
1654094520000|2022-06-01 14:42:00|658.06|655.66|658.29|655.89|658.29|655.89|657.13|654.73|0
1654094530000|2022-06-01 14:42:10|658.76|656.36|659.69|657.29|659.69|657.29|658.76|656.36|0
1654094540000|2022-06-01 14:42:20|659.23|656.83|659.93|657.53|659.93|657.53|659.23|656.83|0
1654094550000|2022-06-01 14:42:30|659.69|657.29|658.53|656.13|659.82|657.42|658.53|656.13|0
1654094560000|2022-06-01 14:42:40|658.29|655.89|656.42|654.02|658.29|655.89|656.42|654.02|0
1654094570000|2022-06-01 14:42:50|656.89|654.49|655.96|653.56|656.89|654.49|655.96|653.56|0
1654094580000|2022-06-01 14:43:00|656.89|654.49|658.29|655.89|658.29|655.89|656.89|654.49|0
1654094590000|2022-06-01 14:43:10|658.06|655.66|656.66|654.26|658.29|655.89|656.66|654.26|0
1654094600000|2022-06-01 14:43:20|656.42|654.02|656.19|653.79|656.42|654.02|656.19|653.79|0
1654094610000|2022-06-01 14:43:30|655.49|653.09|654.79|652.39|655.49|653.09|654.56|652.16|0
1654094620000|2022-06-01 14:43:40|654.56|652.16|654.09|651.69|654.56|652.16|654.09|651.69|0
1654094630000|2022-06-01 14:43:50|654.32|651.92|654.32|651.92|654.32|651.92|653.63|651.23|0
1654094640000|2022-06-01 14:44:00|654.09|651.69|654.79|652.39|654.79|652.39|653.86|651.46|0
1654094650000|2022-06-01 14:44:10|655.02|652.62|654.91|652.51|655.02|652.62|654.56|652.16|0
1654094660000|2022-06-01 14:44:20|655.26|652.86|656.19|653.79|656.19|653.79|655.26|652.86|0
1654094670000|2022-06-01 14:44:30|656.31|653.91|655.49|653.09|656.31|653.91|655.49|653.09|0
1654094680000|2022-06-01 14:44:40|655.26|652.86|655.72|653.32|655.72|653.32|655.26|652.86|0
1654094690000|2022-06-01 14:44:50|655.49|653.09|655.72|653.32|655.72|653.32|655.26|652.86|0
1654094700000|2022-06-01 14:45:00|656.42|654.02|656.08|653.68|656.42|654.02|655.72|653.32|0
1654094710000|2022-06-01 14:45:10|655.49|653.09|656.66|654.26|656.66|654.26|655.49|653.09|0
1654094720000|2022-06-01 14:45:20|656.89|654.49|656.66|654.26|656.89|654.49|656.42|654.02|0
1654094730000|2022-06-01 14:45:30|657.12|654.72|656.89|654.49|657.12|654.72|656.42|654.02|0
1654094740000|2022-06-01 14:45:40|657.12|654.72|657.12|654.72|657.36|654.96|657.12|654.72|0
1654094750000|2022-06-01 14:45:50|657.82|655.42|657.59|655.19|658.06|655.66|657.59|655.19|0
1654094760000|2022-06-01 14:46:00|657.12|654.72|656.89|654.49|657.82|655.42|656.89|654.49|0
1654094770000|2022-06-01 14:46:10|657.12|654.72|656.42|654.02|657.36|654.96|656.42|654.02|0
1654094780000|2022-06-01 14:46:20|655.96|653.56|654.79|652.39|655.96|653.56|654.79|652.39|0
1654094790000|2022-06-01 14:46:30|654.56|652.16|655.49|653.09|655.49|653.09|654.56|652.16|0
1654094800000|2022-06-01 14:46:40|655.96|653.56|655.26|652.86|655.96|653.56|655.02|652.62|0
1654094810000|2022-06-01 14:46:50|655.49|653.09|656.55|654.15|656.55|654.15|655.49|653.09|0
1654094820000|2022-06-01 14:47:00|656.42|654.02|658.29|655.89|658.29|655.89|656.42|654.02|0
1654094830000|2022-06-01 14:47:10|658.06|655.66|657.36|654.96|658.06|655.66|657.36|654.96|0
1654094840000|2022-06-01 14:47:20|657.12|654.72|657.01|654.61|657.82|655.42|657.01|654.61|0
1654094850000|2022-06-01 14:47:30|656.19|653.79|655.02|652.62|656.19|653.79|655.02|652.62|0
1654094860000|2022-06-01 14:47:40|655.96|653.56|656.89|654.49|656.89|654.49|655.96|653.56|0
1654094870000|2022-06-01 14:47:50|657.12|654.72|657.59|655.19|657.59|655.19|657.12|654.72|0
1654094880000|2022-06-01 14:48:00|657.36|654.96|658.06|655.66|658.06|655.66|657.36|654.96|0
1654094890000|2022-06-01 14:48:10|657.36|654.96|658.29|655.89|658.29|655.89|657.36|654.96|0
1654094900000|2022-06-01 14:48:20|657.36|654.96|657.25|654.85|657.36|654.96|656.89|654.49|0
1654094910000|2022-06-01 14:48:30|657.12|654.72|656.66|654.26|657.12|654.72|656.66|654.26|0
1654094920000|2022-06-01 14:48:40|656.89|654.49|657.82|655.42|657.82|655.42|656.89|654.49|0
1654094930000|2022-06-01 14:48:50|658.53|656.13|658.99|656.59|658.99|656.59|658.53|656.13|0
1654094940000|2022-06-01 14:49:00|659.69|657.29|659.46|657.06|660.16|657.76|659.46|657.06|0
1654094950000|2022-06-01 14:49:10|658.41|656.01|657.82|655.42|658.41|656.01|657.82|655.42|0
1654094960000|2022-06-01 14:49:20|658.76|656.36|658.99|656.59|659.23|656.83|658.76|656.36|0
1654094970000|2022-06-01 14:49:30|658.65|656.25|658.65|656.25|658.65|656.25|658.29|655.89|0
1654094980000|2022-06-01 14:49:40|658.06|655.66|659.69|657.29|659.69|657.29|658.06|655.66|0
1654094990000|2022-06-01 14:49:50|660.28|657.88|660.63|658.23|660.63|658.23|659.93|657.53|0
1654095000000|2022-06-01 14:50:00|660.86|658.46|661.56|659.16|661.56|659.16|660.39|657.99|0
1654095010000|2022-06-01 14:50:10|661.1|658.7|661.33|658.93|661.33|658.93|660.39|657.99|0
1654095020000|2022-06-01 14:50:20|660.63|658.23|660.39|657.99|660.63|658.23|659.23|656.83|0
1654095030000|2022-06-01 14:50:30|660.63|658.23|659.23|656.83|660.63|658.23|659.23|656.83|0
1654095040000|2022-06-01 14:50:40|659.69|657.29|660.16|657.76|660.16|657.76|659.69|657.29|0
1654095050000|2022-06-01 14:50:50|660.28|657.88|659.69|657.29|660.63|658.23|659.46|657.06|0
1654095060000|2022-06-01 14:51:00|659.46|657.06|659.93|657.53|660.16|657.76|659.46|657.06|0
1654095070000|2022-06-01 14:51:10|660.05|657.65|660.86|658.46|661.33|658.93|660.05|657.65|0
1654095080000|2022-06-01 14:51:20|660.28|657.88|658.99|656.59|660.39|657.99|658.99|656.59|0
1654095090000|2022-06-01 14:51:30|658.52|656.12|659.46|657.06|659.46|657.06|658.52|656.12|0
1654095100000|2022-06-01 14:51:40|659.23|656.83|658.06|655.66|659.23|656.83|658.06|655.66|0
1654095110000|2022-06-01 14:51:50|657.36|654.96|656.42|654.02|657.36|654.96|656.42|654.02|0
1654095120000|2022-06-01 14:52:00|655.02|652.62|655.26|652.86|655.26|652.86|654.79|652.39|0
1654095130000|2022-06-01 14:52:10|655.02|652.62|655.96|653.56|655.96|653.56|654.56|652.16|0
1654095140000|2022-06-01 14:52:20|656.42|654.02|656.66|654.26|656.66|654.26|656.42|654.02|0
1654095150000|2022-06-01 14:52:30|656.19|653.79|657.12|654.72|657.12|654.72|656.19|653.79|0
1654095160000|2022-06-01 14:52:40|656.66|654.26|656.42|654.02|657.82|655.42|656.42|654.02|0
1654095170000|2022-06-01 14:52:50|656.19|653.79|657.12|654.72|657.12|654.72|656.19|653.79|0
1654095180000|2022-06-01 14:53:00|656.89|654.49|655.61|653.21|656.89|654.49|655.61|653.21|0
1654095190000|2022-06-01 14:53:10|655.02|652.62|654.79|652.39|655.02|652.62|654.56|652.16|0
1654095200000|2022-06-01 14:53:20|654.09|651.69|655.49|653.09|655.49|653.09|654.09|651.69|0
1654095210000|2022-06-01 14:53:30|655.72|653.32|655.26|652.86|655.72|653.32|654.79|652.39|0
1654095220000|2022-06-01 14:53:40|654.79|652.39|654.32|651.92|654.79|652.39|653.98|651.58|0
1654095230000|2022-06-01 14:53:50|654.79|652.39|653.62|651.22|654.79|652.39|653.62|651.22|0
1654095240000|2022-06-01 14:54:00|652.92|650.52|652.23|649.83|652.92|650.52|652.23|649.83|0
1654095250000|2022-06-01 14:54:10|651.76|649.36|651.99|649.59|652.23|649.83|651.76|649.36|0
1654095260000|2022-06-01 14:54:20|651.76|649.36|651.99|649.59|651.99|649.59|651.76|649.36|0
1654095270000|2022-06-01 14:54:30|652.23|649.83|651.53|649.13|652.23|649.83|651.53|649.13|0
1654095280000|2022-06-01 14:54:40|650.59|648.19|649.43|647.03|650.59|648.19|649.43|647.03|0
1654095290000|2022-06-01 14:54:50|649.66|647.26|650.13|647.73|650.13|647.73|649.32|646.92|0
1654095300000|2022-06-01 14:55:00|650.36|647.96|651.99|649.59|651.99|649.59|650.36|647.96|0
1654095310000|2022-06-01 14:55:10|651.53|649.13|652.23|649.83|652.69|650.29|651.53|649.13|0
1654095320000|2022-06-01 14:55:20|651.76|649.36|651.06|648.66|651.76|649.36|650.95|648.55|0
1654095330000|2022-06-01 14:55:30|650.83|648.43|650.59|648.19|651.18|648.78|650.59|648.19|0
1654095340000|2022-06-01 14:55:40|650.36|647.96|649.66|647.26|650.36|647.96|649.66|647.26|0
1654095350000|2022-06-01 14:55:50|649.78|647.38|649.43|647.03|649.9|647.5|649.43|647.03|0
1654095360000|2022-06-01 14:56:00|649.2|646.8|649.09|646.69|649.55|647.15|649.09|646.69|0
1654095370000|2022-06-01 14:56:10|648.97|646.57|647.8|645.4|648.97|646.57|647.8|645.4|0
1654095380000|2022-06-01 14:56:20|648.5|646.1|649.66|647.26|649.66|647.26|648.5|646.1|0
1654095390000|2022-06-01 14:56:30|650.59|648.19|649.9|647.5|650.59|648.19|649.9|647.5|0
1654095400000|2022-06-01 14:56:40|649.66|647.26|648.62|646.22|649.66|647.26|648.62|646.22|0
1654095410000|2022-06-01 14:56:50|649.2|646.8|648.96|646.56|649.66|647.26|648.96|646.56|0
1654095420000|2022-06-01 14:57:00|648.27|645.87|649.66|647.26|649.66|647.26|648.27|645.87|0
1654095430000|2022-06-01 14:57:10|649.43|647.03|648.73|646.33|649.43|647.03|648.73|646.33|0
1654095440000|2022-06-01 14:57:20|649.43|647.03|648.73|646.33|649.43|647.03|648.73|646.33|0
1654095450000|2022-06-01 14:57:30|648.96|646.56|648.73|646.33|648.96|646.56|648.5|646.1|0
1654095460000|2022-06-01 14:57:40|648.27|645.87|648.96|646.56|649.32|646.92|648.27|645.87|0
1654095470000|2022-06-01 14:57:50|649.2|646.8|649.2|646.8|649.2|646.8|648.85|646.45|0
1654095480000|2022-06-01 14:58:00|649.43|647.03|649.43|647.03|649.55|647.15|649.2|646.8|0
1654095490000|2022-06-01 14:58:10|648.5|646.1|649.2|646.8|649.2|646.8|648.5|646.1|0
1654095500000|2022-06-01 14:58:20|648.73|646.33|648.5|646.1|648.73|646.33|648.5|646.1|0
1654095510000|2022-06-01 14:58:30|648.96|646.56|649.32|646.92|649.43|647.03|648.96|646.56|0
1654095520000|2022-06-01 14:58:40|648.73|646.33|648.73|646.33|648.96|646.56|648.73|646.33|0
1654095530000|2022-06-01 14:58:50|648.27|645.87|648.5|646.1|648.5|646.1|648.03|645.63|0
1654095540000|2022-06-01 14:59:00|648.96|646.56|649.2|646.8|649.2|646.8|648.96|646.56|0
1654095550000|2022-06-01 14:59:10|649.43|647.03|649.66|647.26|650.36|647.96|649.43|647.03|0
1654095560000|2022-06-01 14:59:20|649.9|647.5|650.36|647.96|650.36|647.96|649.66|647.26|0
1654095570000|2022-06-01 14:59:30|649.9|647.5|649.9|647.5|650.13|647.73|649.9|647.5|0
1654095580000|2022-06-01 14:59:40|650.13|647.73|649.9|647.5|650.13|647.73|649.9|647.5|0
1654095590000|2022-06-01 14:59:50|650.13|647.73|649.9|647.5|650.13|647.73|649.9|647.5|0
1654095600000|2022-06-01 15:00:00|650.83|648.43|650.36|647.96|651.06|648.66|650.36|647.96|0
1654095610000|2022-06-01 15:00:10|651.06|648.66|651.29|648.89|651.29|648.89|650.36|647.96|0
1654095620000|2022-06-01 15:00:20|650.83|648.43|651.99|649.59|651.99|649.59|650.83|648.43|0
1654095630000|2022-06-01 15:00:30|652.22|649.82|652.69|650.29|652.69|650.29|651.99|649.59|0
1654095640000|2022-06-01 15:00:40|652.92|650.52|653.62|651.22|653.62|651.22|652.92|650.52|0
1654095650000|2022-06-01 15:00:50|653.39|650.99|653.39|650.99|653.39|650.99|653.16|650.76|0
1654095660000|2022-06-01 15:01:00|653.62|651.22|652.69|650.29|653.62|651.22|652.46|650.06|0
1654095670000|2022-06-01 15:01:10|652.81|650.41|653.86|651.46|653.86|651.46|652.46|650.06|0
1654095680000|2022-06-01 15:01:20|652.92|650.52|653.86|651.46|653.86|651.46|652.81|650.41|0
1654095690000|2022-06-01 15:01:30|654.56|652.16|655.49|653.09|655.49|653.09|654.56|652.16|0
1654095700000|2022-06-01 15:01:40|655.26|652.86|655.72|653.32|655.72|653.32|655.02|652.62|0
1654095710000|2022-06-01 15:01:50|656.19|653.79|656.42|654.02|656.42|654.02|656.19|653.79|0
1654095720000|2022-06-01 15:02:00|657.59|655.19|658.06|655.66|658.06|655.66|657.59|655.19|0
1654095730000|2022-06-01 15:02:10|658.52|656.12|658.29|655.89|658.52|656.12|657.59|655.19|0
1654095740000|2022-06-01 15:02:20|660.63|658.23|660.39|657.99|660.63|658.23|660.39|657.99|0
1654095750000|2022-06-01 15:02:30|660.63|658.23|658.99|656.59|660.63|658.23|658.99|656.59|0
1654095760000|2022-06-01 15:02:40|659.22|656.82|659.46|657.06|660.16|657.76|659.22|656.82|0
1654095770000|2022-06-01 15:02:50|658.76|656.36|659.92|657.52|659.92|657.52|658.29|655.89|0
1654095780000|2022-06-01 15:03:00|658.99|656.59|660.39|657.99|660.63|658.23|658.99|656.59|0
1654095790000|2022-06-01 15:03:10|659.92|657.52|660.05|657.65|660.05|657.65|659.46|657.06|0
1654095800000|2022-06-01 15:03:20|659.81|657.41|660.28|657.88|660.51|658.11|659.81|657.41|0
1654095810000|2022-06-01 15:03:30|660.39|657.99|657.94|655.54|660.39|657.99|657.94|655.54|0
1654095820000|2022-06-01 15:03:40|657.59|655.19|656.42|654.02|657.59|655.19|656.42|654.02|0
1654095830000|2022-06-01 15:03:50|655.49|653.09|654.55|652.15|655.49|653.09|654.55|652.15|0
1654095840000|2022-06-01 15:04:00|655.25|652.85|655.72|653.32|655.72|653.32|655.02|652.62|0
1654095850000|2022-06-01 15:04:10|655.25|652.85|654.55|652.15|655.25|652.85|654.55|652.15|0
1654095860000|2022-06-01 15:04:20|654.79|652.39|655.02|652.62|655.02|652.62|654.79|652.39|0
1654095870000|2022-06-01 15:04:30|655.49|653.09|653.86|651.46|655.49|653.09|653.86|651.46|0
1654095880000|2022-06-01 15:04:40|654.09|651.69|656.42|654.02|656.65|654.25|654.09|651.69|0
1654095890000|2022-06-01 15:04:50|657.59|655.19|657.12|654.72|657.59|655.19|657.12|654.72|0
1654095900000|2022-06-01 15:05:00|657.59|655.19|658.06|655.66|658.18|655.78|657.59|655.19|0
1654095910000|2022-06-01 15:05:10|657.59|655.19|657.59|655.19|657.82|655.42|657.59|655.19|0
1654095920000|2022-06-01 15:05:20|657.12|654.72|655.72|653.32|657.12|654.72|655.72|653.32|0
1654095930000|2022-06-01 15:05:30|655.49|653.09|655.02|652.62|655.49|653.09|654.32|651.92|0
1654095940000|2022-06-01 15:05:40|655.25|652.85|656.42|654.02|656.42|654.02|655.25|652.85|0
1654095950000|2022-06-01 15:05:50|655.25|652.85|655.95|653.55|655.95|653.55|654.79|652.39|0
1654095960000|2022-06-01 15:06:00|655.25|652.85|656.42|654.02|656.42|654.02|655.25|652.85|0
1654095970000|2022-06-01 15:06:10|656.19|653.79|655.25|652.85|656.19|653.79|655.25|652.85|0
1654095980000|2022-06-01 15:06:20|654.79|652.39|656.42|654.02|656.42|654.02|654.79|652.39|0
1654095990000|2022-06-01 15:06:30|656.89|654.49|655.95|653.55|656.89|654.49|655.95|653.55|0
1654096000000|2022-06-01 15:06:40|656.31|653.91|656.89|654.49|656.89|654.49|656.31|653.91|0
1654096010000|2022-06-01 15:06:50|657.12|654.72|657.59|655.19|657.59|655.19|657.12|654.72|0
1654096020000|2022-06-01 15:07:00|656.65|654.25|656.19|653.79|657.12|654.72|656.19|653.79|0
1654096030000|2022-06-01 15:07:10|655.95|653.55|656.89|654.49|656.89|654.49|655.95|653.55|0
1654096040000|2022-06-01 15:07:20|657.24|654.84|658.76|656.36|658.76|656.36|657.24|654.84|0
1654096050000|2022-06-01 15:07:30|658.52|656.12|659.46|657.06|659.46|657.06|658.52|656.12|0
1654096060000|2022-06-01 15:07:40|659.22|656.82|658.52|656.12|659.22|656.82|658.52|656.12|0
1654096070000|2022-06-01 15:07:50|658.88|656.48|658.29|655.89|659.46|657.06|658.29|655.89|0
1654096080000|2022-06-01 15:08:00|658.99|656.59|658.05|655.65|659.46|657.06|658.05|655.65|0
1654096090000|2022-06-01 15:08:10|657.35|654.95|658.41|656.01|658.41|656.01|657.35|654.95|0
1654096100000|2022-06-01 15:08:20|658.29|655.89|657.59|655.19|658.29|655.89|657.59|655.19|0
1654096110000|2022-06-01 15:08:30|657.12|654.72|656.19|653.79|657.12|654.72|655.95|653.55|0
1654096120000|2022-06-01 15:08:40|655.95|653.55|656.65|654.25|656.65|654.25|655.25|652.85|0
1654096130000|2022-06-01 15:08:50|657.12|654.72|657.01|654.61|657.94|655.54|657.01|654.61|0
1654096140000|2022-06-01 15:09:00|657.12|654.72|658.99|656.59|658.99|656.59|657.12|654.72|0
1654096150000|2022-06-01 15:09:10|659.46|657.06|658.76|656.36|659.46|657.06|658.76|656.36|0
1654096160000|2022-06-01 15:09:20|657.82|655.42|658.64|656.24|658.64|656.24|657.82|655.42|0
1654096170000|2022-06-01 15:09:30|659.22|656.82|659.69|657.29|659.69|657.29|659.22|656.82|0
1654096180000|2022-06-01 15:09:40|659.58|657.18|661.56|659.16|661.79|659.39|659.58|657.18|0
1654096190000|2022-06-01 15:09:50|661.79|659.39|661.79|659.39|661.79|659.39|661.56|659.16|0
1654096200000|2022-06-01 15:10:00|661.56|659.16|661.79|659.39|661.79|659.39|661.21|658.81|0
1654096210000|2022-06-01 15:10:10|661.56|659.16|661.09|658.69|661.79|659.39|660.98|658.58|0
1654096220000|2022-06-01 15:10:20|661.56|659.16|659.46|657.06|661.56|659.16|659.46|657.06|0
1654096230000|2022-06-01 15:10:30|660.16|657.76|659.46|657.06|660.16|657.76|659.46|657.06|0
1654096240000|2022-06-01 15:10:40|658.76|656.36|658.76|656.36|658.76|656.36|658.05|655.65|0
1654096250000|2022-06-01 15:10:50|658.29|655.89|659.46|657.06|659.46|657.06|658.29|655.89|0
1654096260000|2022-06-01 15:11:00|659.92|657.52|657.71|655.31|659.92|657.52|657.71|655.31|0
1654096270000|2022-06-01 15:11:10|658.29|655.89|658.99|656.59|658.99|656.59|657.82|655.42|0
1654096280000|2022-06-01 15:11:20|659.22|656.82|658.76|656.36|659.22|656.82|658.76|656.36|0
1654096290000|2022-06-01 15:11:30|658.99|656.59|658.99|656.59|658.99|656.59|658.52|656.12|0
1654096300000|2022-06-01 15:11:40|659.22|656.82|659.92|657.52|660.39|657.99|659.22|656.82|0
1654096310000|2022-06-01 15:11:50|660.62|658.22|658.52|656.12|660.62|658.22|658.52|656.12|0
1654096320000|2022-06-01 15:12:00|658.29|655.89|655.72|653.32|658.29|655.89|655.72|653.32|0
1654096330000|2022-06-01 15:12:10|655.95|653.55|656.19|653.79|656.89|654.49|655.95|653.55|0
1654096340000|2022-06-01 15:12:20|655.72|653.32|655.95|653.55|655.95|653.55|655.72|653.32|0
1654096350000|2022-06-01 15:12:30|655.49|653.09|655.49|653.09|655.72|653.32|655.25|652.85|0
1654096360000|2022-06-01 15:12:40|654.79|652.39|654.79|652.39|654.79|652.39|654.55|652.15|0
1654096370000|2022-06-01 15:12:50|655.61|653.21|657.35|654.95|657.35|654.95|655.61|653.21|0
1654096380000|2022-06-01 15:13:00|655.95|653.55|657.59|655.19|657.59|655.19|655.95|653.55|0
1654096390000|2022-06-01 15:13:10|658.05|655.65|657.35|654.95|658.05|655.65|657.35|654.95|0
1654096400000|2022-06-01 15:13:20|658.29|655.89|658.05|655.65|658.29|655.89|657.82|655.42|0
1654096410000|2022-06-01 15:13:30|657.59|655.19|656.89|654.49|657.59|655.19|656.89|654.49|0
1654096420000|2022-06-01 15:13:40|657.12|654.72|656.89|654.49|657.12|654.72|656.89|654.49|0
1654096430000|2022-06-01 15:13:50|656.65|654.25|657.82|655.42|657.82|655.42|656.65|654.25|0
1654096440000|2022-06-01 15:14:00|658.05|655.65|657.12|654.72|658.05|655.65|656.89|654.49|0
1654096450000|2022-06-01 15:14:10|658.52|656.12|659.46|657.06|659.92|657.52|658.52|656.12|0
1654096460000|2022-06-01 15:14:20|659.22|656.82|659.92|657.52|659.92|657.52|659.22|656.82|0
1654096470000|2022-06-01 15:14:30|658.75|656.35|658.99|656.59|658.99|656.59|658.75|656.35|0
1654096480000|2022-06-01 15:14:40|657.82|655.42|658.29|655.89|658.29|655.89|657.82|655.42|0
1654096490000|2022-06-01 15:14:50|657.71|655.31|659.22|656.82|659.22|656.82|657.71|655.31|0
1654096500000|2022-06-01 15:15:00|659.34|656.94|657.94|655.54|659.34|656.94|657.94|655.54|0
1654096510000|2022-06-01 15:15:10|658.88|656.48|660.39|657.99|660.39|657.99|658.88|656.48|0
1654096520000|2022-06-01 15:15:20|660.04|657.64|659.58|657.18|660.04|657.64|659.46|657.06|0
1654096530000|2022-06-01 15:15:30|660.62|658.22|661.09|658.69|661.09|658.69|660.39|657.99|0
1654096540000|2022-06-01 15:15:40|661.33|658.93|663.2|660.8|663.2|660.8|661.21|658.81|0
1654096550000|2022-06-01 15:15:50|662.26|659.86|661.33|658.93|662.26|659.86|661.33|658.93|0
1654096560000|2022-06-01 15:16:00|662.03|659.63|660.39|657.99|662.03|659.63|660.39|657.99|0
1654096570000|2022-06-01 15:16:10|659.92|657.52|659.69|657.29|660.16|657.76|659.69|657.29|0
1654096580000|2022-06-01 15:16:20|658.75|656.35|658.88|656.48|659.46|657.06|658.75|656.35|0
1654096590000|2022-06-01 15:16:30|658.99|656.59|661.79|659.39|661.79|659.39|658.99|656.59|0
1654096600000|2022-06-01 15:16:40|661.56|659.16|661.91|659.51|661.91|659.51|661.09|658.69|0
1654096610000|2022-06-01 15:16:50|661.79|659.39|664.37|661.97|664.37|661.97|661.79|659.39|0
1654096620000|2022-06-01 15:17:00|665.07|662.67|666.01|663.61|666.01|663.61|664.83|662.43|0
1654096630000|2022-06-01 15:17:10|665.77|663.37|665.54|663.14|666.24|663.84|665.54|663.14|0
1654096640000|2022-06-01 15:17:20|665.3|662.9|664.37|661.97|665.3|662.9|664.37|661.97|0
1654096650000|2022-06-01 15:17:30|663.2|660.8|661.56|659.16|663.2|660.8|661.56|659.16|0
1654096660000|2022-06-01 15:17:40|662.03|659.63|664.83|662.43|664.83|662.43|662.03|659.63|0
1654096670000|2022-06-01 15:17:50|664.13|661.73|664.13|661.73|664.37|661.97|664.13|661.73|0
1654096680000|2022-06-01 15:18:00|663.9|661.5|663.79|661.39|663.9|661.5|663.66|661.26|0
1654096690000|2022-06-01 15:18:10|663.9|661.5|663.9|661.5|664.13|661.73|663.66|661.26|0
1654096700000|2022-06-01 15:18:20|664.83|662.43|665.3|662.9|665.3|662.9|664.83|662.43|0
1654096710000|2022-06-01 15:18:30|665.07|662.67|666.01|663.61|666.01|663.61|665.07|662.67|0
1654096720000|2022-06-01 15:18:40|666.24|663.84|666.01|663.61|667.18|664.78|666.01|663.61|0
1654096730000|2022-06-01 15:18:50|666.24|663.84|664.6|662.2|666.24|663.84|664.6|662.2|0
1654096740000|2022-06-01 15:19:00|664.13|661.73|663.9|661.5|664.6|662.2|663.9|661.5|0
1654096750000|2022-06-01 15:19:10|664.13|661.73|664.13|661.73|664.13|661.73|663.66|661.26|0
1654096760000|2022-06-01 15:19:20|663.9|661.5|663.9|661.5|664.13|661.73|663.9|661.5|0
1654096770000|2022-06-01 15:19:30|663.66|661.26|663.2|660.8|663.9|661.5|663.2|660.8|0
1654096780000|2022-06-01 15:19:40|663.43|661.03|662.96|660.56|663.43|661.03|662.96|660.56|0
1654096790000|2022-06-01 15:19:50|662.49|660.09|662.96|660.56|662.96|660.56|662.49|660.09|0
1654096800000|2022-06-01 15:20:00|664.13|661.73|665.19|662.79|665.19|662.79|664.13|661.73|0
1654096810000|2022-06-01 15:20:10|665.54|663.14|665.54|663.14|665.54|663.14|664.83|662.43|0
1654096820000|2022-06-01 15:20:20|665.07|662.67|665.3|662.9|665.54|663.14|665.07|662.67|0
1654096830000|2022-06-01 15:20:30|665.54|663.14|664.37|661.97|665.54|663.14|664.37|661.97|0
1654096840000|2022-06-01 15:20:40|665.3|662.9|666|663.6|666|663.6|665.3|662.9|0
1654096850000|2022-06-01 15:20:50|665.77|663.37|665.54|663.14|666|663.6|665.07|662.67|0
1654096860000|2022-06-01 15:21:00|665.77|663.37|666.47|664.07|666.94|664.54|665.77|663.37|0
1654096870000|2022-06-01 15:21:10|666.94|664.54|665.07|662.67|666.94|664.54|665.07|662.67|0
1654096880000|2022-06-01 15:21:20|664.83|662.43|665.07|662.67|665.77|663.37|664.6|662.2|0
1654096890000|2022-06-01 15:21:30|664.83|662.43|664.83|662.43|665.3|662.9|664.37|661.97|0
1654096900000|2022-06-01 15:21:40|664.6|662.2|665.54|663.14|665.54|663.14|664.6|662.2|0
1654096910000|2022-06-01 15:21:50|666.24|663.84|666.47|664.07|666.47|664.07|666.13|663.73|0
1654096920000|2022-06-01 15:22:00|667.18|664.78|667.18|664.78|667.18|664.78|667.06|664.66|0
1654096930000|2022-06-01 15:22:10|667.41|665.01|667.88|665.48|667.88|665.48|667.41|665.01|0
1654096940000|2022-06-01 15:22:20|667.41|665.01|667.88|665.48|667.88|665.48|666.71|664.31|0
1654096950000|2022-06-01 15:22:30|666.94|664.54|666.94|664.54|667.77|665.37|666.94|664.54|0
1654096960000|2022-06-01 15:22:40|666.47|664.07|666.71|664.31|666.71|664.31|665.77|663.37|0
1654096970000|2022-06-01 15:22:50|666.94|664.54|669.05|666.65|669.05|666.65|666.94|664.54|0
1654096980000|2022-06-01 15:23:00|669.75|667.35|669.75|667.35|669.88|667.48|669.41|667.01|0
1654096990000|2022-06-01 15:23:10|669.99|667.59|670.46|668.06|670.46|668.06|669.99|667.59|0
1654097000000|2022-06-01 15:23:20|670.93|668.53|668.82|666.42|670.93|668.53|668.82|666.42|0
1654097010000|2022-06-01 15:23:30|669.99|667.59|670.69|668.29|670.69|668.29|669.99|667.59|0
1654097020000|2022-06-01 15:23:40|670.93|668.53|671.87|669.47|671.87|669.47|670.93|668.53|0
1654097030000|2022-06-01 15:23:50|670.46|668.06|671.4|669|671.4|669|670.46|668.06|0
1654097040000|2022-06-01 15:24:00|671.63|669.23|670.93|668.53|671.63|669.23|670.69|668.29|0
1654097050000|2022-06-01 15:24:10|671.28|668.88|672.34|669.94|672.34|669.94|671.28|668.88|0
1654097060000|2022-06-01 15:24:20|671.87|669.47|672.34|669.94|672.34|669.94|671.05|668.65|0
1654097070000|2022-06-01 15:24:30|672.1|669.7|671.16|668.76|672.1|669.7|671.16|668.76|0
1654097080000|2022-06-01 15:24:40|671.28|668.88|670.69|668.29|671.4|669|670.69|668.29|0
1654097090000|2022-06-01 15:24:50|670.81|668.41|670.22|667.82|670.81|668.41|670.22|667.82|0
1654097100000|2022-06-01 15:25:00|670.46|668.06|670.22|667.82|670.46|668.06|670.22|667.82|0
1654097110000|2022-06-01 15:25:10|671.4|669|671.28|668.88|671.4|669|670.69|668.29|0
1654097120000|2022-06-01 15:25:20|671.63|669.23|672.09|669.69|672.09|669.69|671.63|669.23|0
1654097130000|2022-06-01 15:25:30|673.03|670.63|672.68|670.28|673.03|670.63|672.68|670.28|0
1654097140000|2022-06-01 15:25:40|672.33|669.93|671.86|669.46|672.33|669.93|671.62|669.22|0
1654097150000|2022-06-01 15:25:50|672.33|669.93|673.26|670.86|673.26|670.86|672.33|669.93|0
1654097160000|2022-06-01 15:26:00|673.62|671.22|673.03|670.63|673.62|671.22|673.03|670.63|0
1654097170000|2022-06-01 15:26:10|673.73|671.33|674.44|672.04|674.44|672.04|673.73|671.33|0
1654097180000|2022-06-01 15:26:20|673.97|671.57|674.2|671.8|674.32|671.92|673.97|671.57|0
1654097190000|2022-06-01 15:26:30|673.97|671.57|674.9|672.5|674.9|672.5|673.97|671.57|0
1654097200000|2022-06-01 15:26:40|675.37|672.97|675.61|673.21|675.61|673.21|675.37|672.97|0
1654097210000|2022-06-01 15:26:50|676.08|673.68|675.84|673.44|676.08|673.68|675.73|673.33|0
1654097220000|2022-06-01 15:27:00|675.61|673.21|675.84|673.44|676.08|673.68|675.61|673.21|0
1654097230000|2022-06-01 15:27:10|676.08|673.68|675.84|673.44|676.31|673.91|675.84|673.44|0
1654097240000|2022-06-01 15:27:20|675.49|673.09|676.55|674.15|676.55|674.15|675.49|673.09|0
1654097250000|2022-06-01 15:27:30|676.08|673.68|676.31|673.91|676.55|674.15|676.08|673.68|0
1654097260000|2022-06-01 15:27:40|675.84|673.44|674.9|672.5|675.84|673.44|674.9|672.5|0
1654097270000|2022-06-01 15:27:50|674.67|672.27|675.14|672.74|675.14|672.74|674.43|672.03|0
1654097280000|2022-06-01 15:28:00|674.56|672.16|673.26|670.86|674.56|672.16|673.26|670.86|0
1654097290000|2022-06-01 15:28:10|673.03|670.63|672.09|669.69|673.5|671.1|672.09|669.69|0
1654097300000|2022-06-01 15:28:20|672.56|670.16|672.56|670.16|672.56|670.16|672.33|669.93|0
1654097310000|2022-06-01 15:28:30|672.79|670.39|672.09|669.69|672.79|670.39|672.09|669.69|0
1654097320000|2022-06-01 15:28:40|671.39|668.99|671.15|668.75|671.62|669.22|671.15|668.75|0
1654097330000|2022-06-01 15:28:50|670.45|668.05|670.45|668.05|670.69|668.29|670.45|668.05|0
1654097340000|2022-06-01 15:29:00|670.92|668.52|670.69|668.29|671.15|668.75|670.69|668.29|0
1654097350000|2022-06-01 15:29:10|670.92|668.52|671.39|668.99|671.62|669.22|670.92|668.52|0
1654097360000|2022-06-01 15:29:20|671.62|669.22|672.33|669.93|672.33|669.93|671.62|669.22|0
1654097370000|2022-06-01 15:29:30|671.39|668.99|671.39|668.99|671.74|669.34|671.39|668.99|0
1654097380000|2022-06-01 15:29:40|671.15|668.75|670.69|668.29|671.15|668.75|670.69|668.29|0
1654097390000|2022-06-01 15:29:50|670.45|668.05|669.05|666.65|670.45|668.05|669.05|666.65|0
1654097400000|2022-06-01 15:30:00|669.75|667.35|669.98|667.58|669.98|667.58|669.75|667.35|0
1654097410000|2022-06-01 15:30:10|670.45|668.05|671.39|668.99|671.62|669.22|670.45|668.05|0
1654097420000|2022-06-01 15:30:20|669.98|667.58|669.98|667.58|670.22|667.82|669.98|667.58|0
1654097430000|2022-06-01 15:30:30|669.75|667.35|669.28|666.88|669.75|667.35|669.28|666.88|0
1654097440000|2022-06-01 15:30:40|669.05|666.65|670.45|668.05|670.45|668.05|669.05|666.65|0
1654097450000|2022-06-01 15:30:50|670.81|668.41|669.98|667.58|670.81|668.41|669.75|667.35|0
1654097460000|2022-06-01 15:31:00|669.75|667.35|669.98|667.58|670.45|668.05|669.75|667.35|0
1654097470000|2022-06-01 15:31:10|669.28|666.88|667.88|665.48|669.28|666.88|667.88|665.48|0
1654097480000|2022-06-01 15:31:20|669.05|666.65|669.28|666.88|669.28|666.88|669.05|666.65|0
1654097490000|2022-06-01 15:31:30|669.52|667.12|668.58|666.18|669.75|667.35|668.58|666.18|0
1654097500000|2022-06-01 15:31:40|668.11|665.71|667.41|665.01|668.11|665.71|667.41|665.01|0
1654097510000|2022-06-01 15:31:50|667.18|664.78|667.18|664.78|667.64|665.24|667.18|664.78|0
1654097520000|2022-06-01 15:32:00|667.41|665.01|666.94|664.54|667.41|665.01|666.94|664.54|0
1654097530000|2022-06-01 15:32:10|666.71|664.31|666.94|664.54|666.94|664.54|666.48|664.08|0
1654097540000|2022-06-01 15:32:20|667.88|665.48|668.81|666.41|668.81|666.41|667.88|665.48|0
1654097550000|2022-06-01 15:32:30|669.28|666.88|669.05|666.65|669.52|667.12|669.05|666.65|0
1654097560000|2022-06-01 15:32:40|668.81|666.41|669.52|667.12|669.52|667.12|668.81|666.41|0
1654097570000|2022-06-01 15:32:50|669.75|667.35|669.75|667.35|669.98|667.58|669.52|667.12|0
1654097580000|2022-06-01 15:33:00|670.69|668.29|669.52|667.12|670.69|668.29|669.52|667.12|0
1654097590000|2022-06-01 15:33:10|670.45|668.05|670.22|667.82|670.92|668.52|670.22|667.82|0
1654097600000|2022-06-01 15:33:20|670.45|668.05|670.69|668.29|670.69|668.29|670.45|668.05|0
1654097610000|2022-06-01 15:33:30|670.45|668.05|671.39|668.99|671.62|669.22|670.45|668.05|0
1654097620000|2022-06-01 15:33:40|671.15|668.75|671.39|668.99|671.39|668.99|671.15|668.75|0
1654097630000|2022-06-01 15:33:50|671.62|669.22|673.26|670.86|673.26|670.86|671.62|669.22|0
1654097640000|2022-06-01 15:34:00|673.03|670.63|671.62|669.22|673.03|670.63|671.39|668.99|0
1654097650000|2022-06-01 15:34:10|671.51|669.11|671.86|669.46|671.86|669.46|670.92|668.52|0
1654097660000|2022-06-01 15:34:20|671.15|668.75|671.39|668.99|671.39|668.99|670.92|668.52|0
1654097670000|2022-06-01 15:34:30|671.62|669.22|669.98|667.58|671.62|669.22|669.98|667.58|0
1654097680000|2022-06-01 15:34:40|670.69|668.29|671.39|668.99|671.39|668.99|670.69|668.29|0
1654097690000|2022-06-01 15:34:50|671.15|668.75|671.39|668.99|671.39|668.99|671.15|668.75|0
1654097700000|2022-06-01 15:35:00|670.69|668.29|669.75|667.35|670.69|668.29|669.75|667.35|0
1654097710000|2022-06-01 15:35:10|670.22|667.82|671.39|668.99|671.39|668.99|670.22|667.82|0
1654097720000|2022-06-01 15:35:20|672.09|669.69|672.32|669.92|672.32|669.92|672.09|669.69|0
1654097730000|2022-06-01 15:35:30|673.03|670.63|674.2|671.8|674.2|671.8|673.03|670.63|0
1654097740000|2022-06-01 15:35:40|675.14|672.74|674.43|672.03|675.14|672.74|674.43|672.03|0
1654097750000|2022-06-01 15:35:50|674.67|672.27|673.38|670.98|674.67|672.27|673.38|670.98|0
1654097760000|2022-06-01 15:36:00|673.15|670.75|674.2|671.8|674.2|671.8|673.15|670.75|0
1654097770000|2022-06-01 15:36:10|674.67|672.27|674.67|672.27|674.67|672.27|674.43|672.03|0
1654097780000|2022-06-01 15:36:20|674.43|672.03|674.2|671.8|674.43|672.03|673.5|671.1|0
1654097790000|2022-06-01 15:36:30|675.37|672.97|674.67|672.27|675.37|672.97|674.67|672.27|0
1654097800000|2022-06-01 15:36:40|675.02|672.62|675.49|673.09|675.84|673.44|675.02|672.62|0
1654097810000|2022-06-01 15:36:50|675.14|672.74|675.84|673.44|675.96|673.56|675.14|672.74|0
1654097820000|2022-06-01 15:37:00|676.07|673.67|673.96|671.56|676.07|673.67|673.96|671.56|0
1654097830000|2022-06-01 15:37:10|673.03|670.63|673.73|671.33|673.73|671.33|673.03|670.63|0
1654097840000|2022-06-01 15:37:20|673.96|671.56|673.26|670.86|673.96|671.56|673.26|670.86|0
1654097850000|2022-06-01 15:37:30|673.5|671.1|673.5|671.1|673.85|671.45|673.26|670.86|0
1654097860000|2022-06-01 15:37:40|673.96|671.56|674.43|672.03|674.43|672.03|673.96|671.56|0
1654097870000|2022-06-01 15:37:50|674.2|671.8|674.2|671.8|674.2|671.8|673.5|671.1|0
1654097880000|2022-06-01 15:38:00|674.43|672.03|674.32|671.92|674.43|672.03|674.32|671.92|0
1654097890000|2022-06-01 15:38:10|673.96|671.56|673.26|670.86|673.96|671.56|673.26|670.86|0
1654097900000|2022-06-01 15:38:20|673.5|671.1|673.26|670.86|673.62|671.22|673.26|670.86|0
1654097910000|2022-06-01 15:38:30|672.79|670.39|671.39|668.99|672.79|670.39|671.39|668.99|0
1654097920000|2022-06-01 15:38:40|671.15|668.75|670.68|668.28|671.15|668.75|670.57|668.17|0
1654097930000|2022-06-01 15:38:50|671.15|668.75|671.62|669.22|671.62|669.22|671.15|668.75|0
1654097940000|2022-06-01 15:39:00|671.98|669.58|672.09|669.69|672.09|669.69|671.39|668.99|0
1654097950000|2022-06-01 15:39:10|672.32|669.92|672.79|670.39|672.79|670.39|672.32|669.92|0
1654097960000|2022-06-01 15:39:20|673.26|670.86|674.32|671.92|674.32|671.92|673.26|670.86|0
1654097970000|2022-06-01 15:39:30|674.43|672.03|673.5|671.1|674.43|672.03|673.03|670.63|0
1654097980000|2022-06-01 15:39:40|673.38|670.98|672.56|670.16|673.38|670.98|672.56|670.16|0
1654097990000|2022-06-01 15:39:50|672.79|670.39|672.09|669.69|672.79|670.39|672.09|669.69|0
1654098000000|2022-06-01 15:40:00|673.38|670.98|674.43|672.03|674.43|672.03|673.38|670.98|0
1654098010000|2022-06-01 15:40:10|674.67|672.27|673.26|670.86|674.67|672.27|673.26|670.86|0
1654098020000|2022-06-01 15:40:20|673.96|671.56|674.79|672.39|674.79|672.39|673.96|671.56|0
1654098030000|2022-06-01 15:40:30|674.67|672.27|674.43|672.03|675.02|672.62|674.43|672.03|0
1654098040000|2022-06-01 15:40:40|674.9|672.5|675.49|673.09|675.49|673.09|674.9|672.5|0
1654098050000|2022-06-01 15:40:50|676.31|673.91|676.43|674.03|676.43|674.03|676.07|673.67|0
1654098060000|2022-06-01 15:41:00|676.78|674.38|674.67|672.27|676.78|674.38|674.43|672.03|0
1654098070000|2022-06-01 15:41:10|675.37|672.97|675.37|672.97|675.84|673.44|675.37|672.97|0
1654098080000|2022-06-01 15:41:20|675.61|673.21|675.14|672.74|675.61|673.21|675.14|672.74|0
1654098090000|2022-06-01 15:41:30|674.67|672.27|674.32|671.92|674.67|672.27|674.32|671.92|0
1654098100000|2022-06-01 15:41:40|674.9|672.5|675.61|673.21|675.61|673.21|674.9|672.5|0
1654098110000|2022-06-01 15:41:50|675.84|673.44|676.07|673.67|676.07|673.67|675.84|673.44|0
1654098120000|2022-06-01 15:42:00|676.43|674.03|677.72|675.32|677.72|675.32|676.43|674.03|0
1654098130000|2022-06-01 15:42:10|677.48|675.08|677.48|675.08|677.48|675.08|677.25|674.85|0
1654098140000|2022-06-01 15:42:20|676.78|674.38|675.6|673.2|676.78|674.38|675.6|673.2|0
1654098150000|2022-06-01 15:42:30|676.07|673.67|676.07|673.67|676.07|673.67|676.07|673.67|0
1654098160000|2022-06-01 15:42:40|676.31|673.91|677.25|674.85|677.25|674.85|676.31|673.91|0
1654098170000|2022-06-01 15:42:50|677.48|675.08|678.19|675.79|678.42|676.02|677.48|675.08|0
1654098180000|2022-06-01 15:43:00|678.42|676.02|678.89|676.49|678.89|676.49|678.42|676.02|0
1654098190000|2022-06-01 15:43:10|678.31|675.91|677.48|675.08|678.31|675.91|677.48|675.08|0
1654098200000|2022-06-01 15:43:20|677.72|675.32|677.25|674.85|677.72|675.32|676.78|674.38|0
1654098210000|2022-06-01 15:43:30|676.9|674.5|677.01|674.61|677.25|674.85|676.9|674.5|0
1654098220000|2022-06-01 15:43:40|676.54|674.14|677.48|675.08|677.48|675.08|676.54|674.14|0
1654098230000|2022-06-01 15:43:50|677.72|675.32|677.25|674.85|677.72|675.32|677.25|674.85|0
1654098240000|2022-06-01 15:44:00|677.95|675.55|677.95|675.55|677.95|675.55|677.95|675.55|0
1654098250000|2022-06-01 15:44:10|678.19|675.79|678.19|675.79|678.42|676.02|677.95|675.55|0
1654098260000|2022-06-01 15:44:20|677.72|675.32|677.72|675.32|677.72|675.32|677.25|674.85|0
1654098270000|2022-06-01 15:44:30|678.19|675.79|678.42|676.02|678.66|676.26|678.19|675.79|0
1654098280000|2022-06-01 15:44:40|678.89|676.49|678.89|676.49|679.12|676.72|678.89|676.49|0
1654098290000|2022-06-01 15:44:50|679.83|677.43|679.83|677.43|679.83|677.43|679.59|677.19|0
1654098300000|2022-06-01 15:45:00|680.3|677.9|680.77|678.37|680.77|678.37|680.06|677.66|0
1654098310000|2022-06-01 15:45:10|681|678.6|679.72|677.32|681|678.6|679.36|676.96|0
1654098320000|2022-06-01 15:45:20|679.36|676.96|680.3|677.9|680.3|677.9|679.36|676.96|0
1654098330000|2022-06-01 15:45:30|679.59|677.19|678.42|676.02|679.59|677.19|678.42|676.02|0
1654098340000|2022-06-01 15:45:40|678.07|675.67|678.19|675.79|678.65|676.25|678.07|675.67|0
1654098350000|2022-06-01 15:45:50|678.42|676.02|677.25|674.85|678.42|676.02|677.25|674.85|0
1654098360000|2022-06-01 15:46:00|677.48|675.08|677.48|675.08|678.19|675.79|677.48|675.08|0
1654098370000|2022-06-01 15:46:10|676.31|673.91|676.31|673.91|676.31|673.91|675.84|673.44|0
1654098380000|2022-06-01 15:46:20|676.07|673.67|675.84|673.44|676.07|673.67|675.84|673.44|0
1654098390000|2022-06-01 15:46:30|676.31|673.91|676.31|673.91|676.31|673.91|676.07|673.67|0
1654098400000|2022-06-01 15:46:40|676.66|674.26|675.84|673.44|676.66|674.26|675.84|673.44|0
1654098410000|2022-06-01 15:46:50|676.07|673.67|676.43|674.03|676.43|674.03|675.96|673.56|0
1654098420000|2022-06-01 15:47:00|677.01|674.61|675.84|673.44|677.01|674.61|675.84|673.44|0
1654098430000|2022-06-01 15:47:10|675.14|672.74|676.31|673.91|676.31|673.91|675.14|672.74|0
1654098440000|2022-06-01 15:47:20|676.54|674.14|676.07|673.67|677.01|674.61|676.07|673.67|0
1654098450000|2022-06-01 15:47:30|676.54|674.14|677.01|674.61|677.01|674.61|676.54|674.14|0
1654098460000|2022-06-01 15:47:40|676.66|674.26|678.19|675.79|678.19|675.79|676.66|674.26|0
1654098470000|2022-06-01 15:47:50|677.48|675.08|678.18|675.78|678.18|675.78|677.48|675.08|0
1654098480000|2022-06-01 15:48:00|678.31|675.91|677.72|675.32|678.31|675.91|677.72|675.32|0
1654098490000|2022-06-01 15:48:10|678.18|675.78|679.12|676.72|679.36|676.96|677.95|675.55|0
1654098500000|2022-06-01 15:48:20|679.36|676.96|679.59|677.19|679.59|677.19|679.01|676.61|0
1654098510000|2022-06-01 15:48:30|679.12|676.72|679.36|676.96|679.72|677.32|679.12|676.72|0
1654098520000|2022-06-01 15:48:40|679.59|677.19|678.18|675.78|679.59|677.19|678.18|675.78|0
1654098530000|2022-06-01 15:48:50|677.95|675.55|677.61|675.21|678.07|675.67|677.5|675.1|0
1654098540000|2022-06-01 15:49:00|676.9|674.5|676.98|674.58|676.98|674.58|676.9|674.5|0
1654098550000|2022-06-01 15:49:10|676.51|674.11|677.45|675.05|677.45|675.05|676.51|674.11|0
1654098560000|2022-06-01 15:49:20|678.15|675.75|677.91|675.51|678.38|675.98|677.91|675.51|0
1654098570000|2022-06-01 15:49:30|678.38|675.98|679.79|677.39|679.79|677.39|678.38|675.98|0
1654098580000|2022-06-01 15:49:40|679.09|676.69|679.55|677.15|679.55|677.15|679.09|676.69|0
1654098590000|2022-06-01 15:49:50|679.79|677.39|681.19|678.79|681.19|678.79|679.79|677.39|0
1654098600000|2022-06-01 15:50:00|681.43|679.03|681.65|679.25|681.9|679.5|681.43|679.03|0
1654098610000|2022-06-01 15:50:10|681.42|679.02|682.16|679.76|682.16|679.76|681.42|679.02|0
1654098620000|2022-06-01 15:50:20|681.92|679.52|682.86|680.46|682.86|680.46|681.92|679.52|0
1654098630000|2022-06-01 15:50:30|682.63|680.23|681.46|679.06|682.86|680.46|681.46|679.06|0
1654098640000|2022-06-01 15:50:40|680.99|678.59|682.16|679.76|682.16|679.76|680.75|678.35|0
1654098650000|2022-06-01 15:50:50|680.99|678.59|680.52|678.12|680.99|678.59|680.05|677.65|0
1654098660000|2022-06-01 15:51:00|680.41|678.01|680.52|678.12|681.46|679.06|680.41|678.01|0
1654098670000|2022-06-01 15:51:10|680.17|677.77|679.58|677.18|680.17|677.77|679.58|677.18|0
1654098680000|2022-06-01 15:51:20|679.35|676.95|680.05|677.65|680.05|677.65|679.35|676.95|0
1654098690000|2022-06-01 15:51:30|680.28|677.88|680.99|678.59|680.99|678.59|680.28|677.88|0
1654098700000|2022-06-01 15:51:40|680.41|678.01|681.22|678.82|681.22|678.82|680.41|678.01|0
1654098710000|2022-06-01 15:51:50|681.92|679.52|681.69|679.29|681.92|679.52|681.69|679.29|0
1654098720000|2022-06-01 15:52:00|681.46|679.06|681.46|679.06|681.81|679.41|681.46|679.06|0
1654098730000|2022-06-01 15:52:10|681.69|679.29|681.22|678.82|682.16|679.76|681.22|678.82|0
1654098740000|2022-06-01 15:52:20|680.99|678.59|680.28|677.88|680.99|678.59|680.28|677.88|0
1654098750000|2022-06-01 15:52:30|679.35|676.95|680.28|677.88|680.28|677.88|679.35|676.95|0
1654098760000|2022-06-01 15:52:40|679.94|677.54|680.52|678.12|680.52|678.12|679.94|677.54|0
1654098770000|2022-06-01 15:52:50|680.28|677.88|679.82|677.42|680.28|677.88|679.58|677.18|0
1654098780000|2022-06-01 15:53:00|680.05|677.65|681.22|678.82|681.22|678.82|680.05|677.65|0
1654098790000|2022-06-01 15:53:10|681.46|679.06|682.16|679.76|682.86|680.46|681.22|678.82|0
1654098800000|2022-06-01 15:53:20|681.22|678.82|680.75|678.35|681.22|678.82|680.75|678.35|0
1654098810000|2022-06-01 15:53:30|680.28|677.88|680.28|677.88|680.28|677.88|679.82|677.42|0
1654098820000|2022-06-01 15:53:40|680.52|678.12|679.58|677.18|680.52|678.12|679.58|677.18|0
1654098830000|2022-06-01 15:53:50|679.11|676.71|679.35|676.95|679.35|676.95|679.11|676.71|0
1654098840000|2022-06-01 15:54:00|679.11|676.71|678.41|676.01|679.11|676.71|678.41|676.01|0
1654098850000|2022-06-01 15:54:10|678.65|676.25|678.65|676.25|678.65|676.25|678.41|676.01|0
1654098860000|2022-06-01 15:54:20|677.71|675.31|678.41|676.01|678.41|676.01|677.71|675.31|0
1654098870000|2022-06-01 15:54:30|678.65|676.25|677.94|675.54|678.65|676.25|677.71|675.31|0
1654098880000|2022-06-01 15:54:40|677.71|675.31|677.48|675.08|677.71|675.31|677.48|675.08|0
1654098890000|2022-06-01 15:54:50|677.94|675.54|678.41|676.01|678.41|676.01|677.24|674.84|0
1654098900000|2022-06-01 15:55:00|677.71|675.31|678.41|676.01|678.41|676.01|677.71|675.31|0
1654098910000|2022-06-01 15:55:10|678.18|675.78|677.24|674.84|678.18|675.78|677.24|674.84|0
1654098920000|2022-06-01 15:55:20|676.77|674.37|677.01|674.61|677.01|674.61|676.77|674.37|0
1654098930000|2022-06-01 15:55:30|677.24|674.84|676.07|673.67|677.24|674.84|676.07|673.67|0
1654098940000|2022-06-01 15:55:40|675.61|673.21|676.54|674.14|676.54|674.14|675.61|673.21|0
1654098950000|2022-06-01 15:55:50|676.77|674.37|677.13|674.73|677.13|674.73|676.77|674.37|0
1654098960000|2022-06-01 15:56:00|677.24|674.84|675.73|673.33|677.24|674.84|675.73|673.33|0
1654098970000|2022-06-01 15:56:10|675.61|673.21|676.07|673.67|676.07|673.67|675.37|672.97|0
1654098980000|2022-06-01 15:56:20|677.24|674.84|677.94|675.54|677.94|675.54|677.24|674.84|0
1654098990000|2022-06-01 15:56:30|677.71|675.31|675.84|673.44|677.71|675.31|675.84|673.44|0
1654099000000|2022-06-01 15:56:40|676.31|673.91|677.24|674.84|677.24|674.84|676.31|673.91|0
1654099010000|2022-06-01 15:56:50|677.01|674.61|677.48|675.08|677.48|675.08|676.77|674.37|0
1654099020000|2022-06-01 15:57:00|677.71|675.31|678.41|676.01|678.41|676.01|677.71|675.31|0
1654099030000|2022-06-01 15:57:10|678.65|676.25|678.18|675.78|678.65|676.25|678.18|675.78|0
1654099040000|2022-06-01 15:57:20|678.41|676.01|679.35|676.95|679.82|677.42|678.41|676.01|0
1654099050000|2022-06-01 15:57:30|679.82|677.42|678.18|675.78|679.82|677.42|678.18|675.78|0
1654099060000|2022-06-01 15:57:40|678.77|676.37|678.18|675.78|678.77|676.37|677.94|675.54|0
1654099070000|2022-06-01 15:57:50|678.65|676.25|678.65|676.25|678.65|676.25|678.65|676.25|0
1654099080000|2022-06-01 15:58:00|678.88|676.48|677.6|675.2|678.88|676.48|677.6|675.2|0
1654099090000|2022-06-01 15:58:10|678.3|675.9|678.65|676.25|678.65|676.25|678.18|675.78|0
1654099100000|2022-06-01 15:58:20|677.71|675.31|678.65|676.25|678.65|676.25|677.48|675.08|0
1654099110000|2022-06-01 15:58:30|678.3|675.9|678.65|676.25|678.65|676.25|678.3|675.9|0
1654099120000|2022-06-01 15:58:40|678.88|676.48|679.23|676.83|679.35|676.95|678.88|676.48|0
1654099130000|2022-06-01 15:58:50|680.05|677.65|680.05|677.65|680.28|677.88|680.05|677.65|0
1654099140000|2022-06-01 15:59:00|680.52|678.12|681.22|678.82|681.22|678.82|680.28|677.88|0
1654099150000|2022-06-01 15:59:10|680.75|678.35|680.52|678.12|681.22|678.82|680.52|678.12|0
1654099160000|2022-06-01 15:59:20|680.99|678.59|680.17|677.77|680.99|678.59|680.17|677.77|0
1654099170000|2022-06-01 15:59:30|680.05|677.65|679.82|677.42|680.05|677.65|679.35|676.95|0
1654099180000|2022-06-01 15:59:40|680.05|677.65|680.75|678.35|680.75|678.35|680.05|677.65|0
1654099190000|2022-06-01 15:59:50|680.52|678.12|680.64|678.24|680.64|678.24|680.52|678.12|0
1654099200000|2022-06-01 16:00:00|680.99|678.59|679.81|677.41|680.99|678.59|679.81|677.41|0
1654099210000|2022-06-01 16:00:10|680.05|677.65|679.58|677.18|680.52|678.12|679.58|677.18|0
1654099220000|2022-06-01 16:00:20|679.81|677.41|680.28|677.88|680.28|677.88|679.58|677.18|0
1654099230000|2022-06-01 16:00:30|681.22|678.82|681.22|678.82|681.22|678.82|681.22|678.82|0
1654099240000|2022-06-01 16:00:40|680.99|678.59|681.69|679.29|681.69|679.29|680.99|678.59|0
1654099250000|2022-06-01 16:00:50|681.81|679.41|683.22|680.82|683.22|680.82|681.81|679.41|0
1654099260000|2022-06-01 16:01:00|683.33|680.93|683.33|680.93|683.33|680.93|682.86|680.46|0
1654099270000|2022-06-01 16:01:10|683.56|681.16|684.03|681.63|684.03|681.63|683.56|681.16|0
1654099280000|2022-06-01 16:01:20|683.56|681.16|682.86|680.46|683.56|681.16|682.86|680.46|0
1654099290000|2022-06-01 16:01:30|683.33|680.93|682.63|680.23|683.33|680.93|682.63|680.23|0
1654099300000|2022-06-01 16:01:40|682.39|679.99|684.03|681.63|684.03|681.63|682.39|679.99|0
1654099310000|2022-06-01 16:01:50|683.8|681.4|683.92|681.52|683.92|681.52|683.8|681.4|0
1654099320000|2022-06-01 16:02:00|683.8|681.4|684.03|681.63|684.03|681.63|683.8|681.4|0
1654099330000|2022-06-01 16:02:10|683.92|681.52|684.5|682.1|684.5|682.1|683.92|681.52|0
1654099340000|2022-06-01 16:02:20|684.27|681.87|684.03|681.63|684.5|682.1|684.03|681.63|0
1654099350000|2022-06-01 16:02:30|682.63|680.23|681.92|679.52|682.63|680.23|681.92|679.52|0
1654099360000|2022-06-01 16:02:40|681.69|679.29|682.16|679.76|682.16|679.76|681.45|679.05|0
1654099370000|2022-06-01 16:02:50|681.45|679.05|681.92|679.52|681.92|679.52|680.99|678.59|0
1654099380000|2022-06-01 16:03:00|681.22|678.82|681.92|679.52|681.92|679.52|681.22|678.82|0
1654099390000|2022-06-01 16:03:10|682.16|679.76|683.09|680.69|683.09|680.69|682.16|679.76|0
1654099400000|2022-06-01 16:03:20|682.86|680.46|682.62|680.22|682.86|680.46|682.16|679.76|0
1654099410000|2022-06-01 16:03:30|682.86|680.46|682.62|680.22|682.86|680.46|682.62|680.22|0
1654099420000|2022-06-01 16:03:40|683.33|680.93|683.8|681.4|683.8|681.4|683.33|680.93|0
1654099430000|2022-06-01 16:03:50|684.27|681.87|684.03|681.63|684.5|682.1|684.03|681.63|0
1654099440000|2022-06-01 16:04:00|684.5|682.1|684.03|681.63|684.5|682.1|683.92|681.52|0
1654099450000|2022-06-01 16:04:10|684.27|681.87|684.73|682.33|684.73|682.33|684.27|681.87|0
1654099460000|2022-06-01 16:04:20|684.03|681.63|684.5|682.1|684.5|682.1|684.03|681.63|0
1654099470000|2022-06-01 16:04:30|684.73|682.33|683.8|681.4|684.73|682.33|683.8|681.4|0
1654099480000|2022-06-01 16:04:40|683.09|680.69|682.86|680.46|683.09|680.69|682.86|680.46|0
1654099490000|2022-06-01 16:04:50|683.09|680.69|683.09|680.69|683.22|680.82|683.09|680.69|0
1654099500000|2022-06-01 16:05:00|683.56|681.16|683.68|681.28|683.68|681.28|683.33|680.93|0
1654099510000|2022-06-01 16:05:10|681.69|679.29|680.98|678.58|681.69|679.29|680.28|677.88|0
1654099520000|2022-06-01 16:05:20|681.92|679.52|680.98|678.58|682.16|679.76|680.98|678.58|0
1654099530000|2022-06-01 16:05:30|680.64|678.24|680.98|678.58|680.98|678.58|680.64|678.24|0
1654099540000|2022-06-01 16:05:40|681.45|679.05|681.45|679.05|681.45|679.05|681.11|678.71|0
1654099550000|2022-06-01 16:05:50|680.28|677.88|678.64|676.24|680.28|677.88|678.64|676.24|0
1654099560000|2022-06-01 16:06:00|679.47|677.07|678.18|675.78|679.47|677.07|677.94|675.54|0
1654099570000|2022-06-01 16:06:10|678.64|676.24|678.41|676.01|679.11|676.71|678.41|676.01|0
1654099580000|2022-06-01 16:06:20|678.64|676.24|678.41|676.01|678.64|676.24|678.41|676.01|0
1654099590000|2022-06-01 16:06:30|677.94|675.54|679.35|676.95|679.47|677.07|677.94|675.54|0
1654099600000|2022-06-01 16:06:40|679.81|677.41|679.81|677.41|679.81|677.41|679.47|677.07|0
1654099610000|2022-06-01 16:06:50|680.28|677.88|680.28|677.88|680.52|678.12|679.81|677.41|0
1654099620000|2022-06-01 16:07:00|680.52|678.12|680.05|677.65|680.52|678.12|679.81|677.41|0
1654099630000|2022-06-01 16:07:10|680.52|678.12|680.05|677.65|680.52|678.12|680.05|677.65|0
1654099640000|2022-06-01 16:07:20|679.81|677.41|679.81|677.41|679.81|677.41|679.7|677.3|0
1654099650000|2022-06-01 16:07:30|679.58|677.18|679.35|676.95|679.58|677.18|679.35|676.95|0
1654099660000|2022-06-01 16:07:40|679.11|676.71|678.41|676.01|679.11|676.71|678.41|676.01|0
1654099670000|2022-06-01 16:07:50|678.64|676.24|679.58|677.18|679.58|677.18|678.64|676.24|0
1654099680000|2022-06-01 16:08:00|678.88|676.48|677.94|675.54|678.88|676.48|677.94|675.54|0
1654099690000|2022-06-01 16:08:10|679.11|676.71|679.11|676.71|679.11|676.71|678.88|676.48|0
1654099700000|2022-06-01 16:08:20|679.35|676.95|679.81|677.41|679.81|677.41|679.35|676.95|0
1654099710000|2022-06-01 16:08:30|680.05|677.65|680.28|677.88|680.28|677.88|679.35|676.95|0
1654099720000|2022-06-01 16:08:40|680.52|678.12|680.98|678.58|680.98|678.58|680.52|678.12|0
1654099730000|2022-06-01 16:08:50|681.22|678.82|680.98|678.58|681.22|678.82|680.98|678.58|0
1654099740000|2022-06-01 16:09:00|680.75|678.35|680.75|678.35|680.98|678.58|680.75|678.35|0
1654099750000|2022-06-01 16:09:10|680.17|677.77|679.58|677.18|680.75|678.35|679.58|677.18|0
1654099760000|2022-06-01 16:09:20|679.35|676.95|680.28|677.88|680.28|677.88|679.35|676.95|0
1654099770000|2022-06-01 16:09:30|680.17|677.77|679.58|677.18|680.28|677.88|679.58|677.18|0
1654099780000|2022-06-01 16:09:40|679.81|677.41|679.11|676.71|679.81|677.41|679.11|676.71|0
1654099790000|2022-06-01 16:09:50|679.58|677.18|680.52|678.12|680.52|678.12|679.58|677.18|0
1654099800000|2022-06-01 16:10:00|681.22|678.82|681.92|679.52|681.92|679.52|681.22|678.82|0
1654099810000|2022-06-01 16:10:10|682.86|680.46|682.86|680.46|682.86|680.46|682.28|679.88|0
1654099820000|2022-06-01 16:10:20|682.51|680.11|684.03|681.63|684.03|681.63|682.51|680.11|0
1654099830000|2022-06-01 16:10:30|684.5|682.1|684.73|682.33|684.73|682.33|684.5|682.1|0
1654099840000|2022-06-01 16:10:40|684.5|682.1|684.26|681.86|684.5|682.1|684.26|681.86|0
1654099850000|2022-06-01 16:10:50|684.73|682.33|684.73|682.33|684.73|682.33|684.5|682.1|0
1654099860000|2022-06-01 16:11:00|684.03|681.63|683.33|680.93|684.03|681.63|683.33|680.93|0
1654099870000|2022-06-01 16:11:10|683.56|681.16|683.09|680.69|683.56|681.16|682.62|680.22|0
1654099880000|2022-06-01 16:11:20|682.86|680.46|683.8|681.4|683.8|681.4|682.86|680.46|0
1654099890000|2022-06-01 16:11:30|683.56|681.16|684.26|681.86|684.26|681.86|683.21|680.81|0
1654099900000|2022-06-01 16:11:40|684.03|681.63|684.5|682.1|684.5|682.1|683.8|681.4|0
1654099910000|2022-06-01 16:11:50|683.92|681.52|684.73|682.33|684.73|682.33|683.92|681.52|0
1654099920000|2022-06-01 16:12:00|684.97|682.57|685.2|682.8|685.2|682.8|684.97|682.57|0
1654099930000|2022-06-01 16:12:10|684.97|682.57|684.03|681.63|684.97|682.57|684.03|681.63|0
1654099940000|2022-06-01 16:12:20|683.56|681.16|683.56|681.16|683.56|681.16|683.33|680.93|0
1654099950000|2022-06-01 16:12:30|684.26|681.86|684.5|682.1|684.5|682.1|684.26|681.86|0
1654099960000|2022-06-01 16:12:40|684.26|681.86|685.44|683.04|685.44|683.04|684.26|681.86|0
1654099970000|2022-06-01 16:12:50|685.91|683.51|685.91|683.51|685.91|683.51|685.67|683.27|0
1654099980000|2022-06-01 16:13:00|685.2|682.8|684.5|682.1|685.2|682.8|684.5|682.1|0
1654099990000|2022-06-01 16:13:10|684.03|681.63|682.62|680.22|684.03|681.63|682.62|680.22|0
1654100000000|2022-06-01 16:13:20|682.39|679.99|681.92|679.52|682.39|679.99|681.92|679.52|0
1654100010000|2022-06-01 16:13:30|682.62|680.22|683.09|680.69|683.56|681.16|682.62|680.22|0
1654100020000|2022-06-01 16:13:40|682.62|680.22|682.62|680.22|683.56|681.16|682.62|680.22|0
1654100030000|2022-06-01 16:13:50|682.39|679.99|682.39|679.99|682.39|679.99|682.15|679.75|0
1654100040000|2022-06-01 16:14:00|681.69|679.29|682.15|679.75|682.15|679.75|681.69|679.29|0
1654100050000|2022-06-01 16:14:10|681.69|679.29|681.92|679.52|682.15|679.75|681.69|679.29|0
1654100060000|2022-06-01 16:14:20|681.22|678.82|681.22|678.82|681.45|679.05|681.11|678.71|0
1654100070000|2022-06-01 16:14:30|681.45|679.05|680.05|677.65|681.45|679.05|680.05|677.65|0
1654100080000|2022-06-01 16:14:40|679.81|677.41|680.28|677.88|680.28|677.88|679.81|677.41|0
1654100090000|2022-06-01 16:14:50|680.52|678.12|679.81|677.41|680.52|678.12|679.81|677.41|0
1654100100000|2022-06-01 16:15:00|680.05|677.65|680.64|678.24|680.64|678.24|679.81|677.41|0
1654100110000|2022-06-01 16:15:10|679.81|677.41|679.34|676.94|680.05|677.65|679.34|676.94|0
1654100120000|2022-06-01 16:15:20|678.88|676.48|678.17|675.77|678.88|676.48|677.94|675.54|0
1654100130000|2022-06-01 16:15:30|677.47|675.07|677|674.6|677.47|675.07|677|674.6|0
1654100140000|2022-06-01 16:15:40|676.54|674.14|677.71|675.31|677.71|675.31|676.54|674.14|0
1654100150000|2022-06-01 16:15:50|677.24|674.84|677|674.6|677.24|674.84|676.77|674.37|0
1654100160000|2022-06-01 16:16:00|676.54|674.14|675.84|673.44|676.54|674.14|675.84|673.44|0
1654100170000|2022-06-01 16:16:10|675.6|673.2|676.54|674.14|676.54|674.14|675.6|673.2|0
1654100180000|2022-06-01 16:16:20|676.77|674.37|676.54|674.14|677.24|674.84|676.54|674.14|0
1654100190000|2022-06-01 16:16:30|676.3|673.9|676.77|674.37|676.77|674.37|676.3|673.9|0
1654100200000|2022-06-01 16:16:40|676.54|674.14|676.54|674.14|677|674.6|676.54|674.14|0
1654100210000|2022-06-01 16:16:50|676.3|673.9|675.84|673.44|676.3|673.9|675.84|673.44|0
1654100220000|2022-06-01 16:17:00|675.6|673.2|675.6|673.2|675.84|673.44|675.6|673.2|0
1654100230000|2022-06-01 16:17:10|676.07|673.67|677.47|675.07|677.47|675.07|676.07|673.67|0
1654100240000|2022-06-01 16:17:20|677.24|674.84|677.24|674.84|677.71|675.31|677.24|674.84|0
1654100250000|2022-06-01 16:17:30|678.41|676.01|678.17|675.77|678.88|676.48|678.17|675.77|0
1654100260000|2022-06-01 16:17:40|678.41|676.01|678.06|675.66|678.41|676.01|677.83|675.43|0
1654100270000|2022-06-01 16:17:50|678.41|676.01|677.71|675.31|678.41|676.01|677.71|675.31|0
1654100280000|2022-06-01 16:18:00|678.64|676.24|679.11|676.71|679.34|676.94|678.64|676.24|0
1654100290000|2022-06-01 16:18:10|678.64|676.24|678.88|676.48|679.11|676.71|678.64|676.24|0
1654100300000|2022-06-01 16:18:20|679.58|677.18|679.34|676.94|679.58|677.18|679.34|676.94|0
1654100310000|2022-06-01 16:18:30|679.11|676.71|679.34|676.94|679.34|676.94|679.11|676.71|0
1654100320000|2022-06-01 16:18:40|679.58|677.18|679.58|677.18|679.58|677.18|679.58|677.18|0
1654100330000|2022-06-01 16:18:50|679.93|677.53|679.34|676.94|679.93|677.53|679.34|676.94|0
1654100340000|2022-06-01 16:19:00|679.58|677.18|678.64|676.24|679.58|677.18|678.64|676.24|0
1654100350000|2022-06-01 16:19:10|677.94|675.54|679.81|677.41|679.81|677.41|677.94|675.54|0
1654100360000|2022-06-01 16:19:20|679.34|676.94|678.41|676.01|679.58|677.18|678.41|676.01|0
1654100370000|2022-06-01 16:19:30|677.71|675.31|677.71|675.31|677.71|675.31|677.47|675.07|0
1654100380000|2022-06-01 16:19:40|676.77|674.37|676.07|673.67|677|674.6|676.07|673.67|0
1654100390000|2022-06-01 16:19:50|675.84|673.44|675.6|673.2|675.84|673.44|675.6|673.2|0
1654100400000|2022-06-01 16:20:00|675.37|672.97|676.3|673.9|676.3|673.9|675.37|672.97|0
1654100410000|2022-06-01 16:20:10|675.84|673.44|676.07|673.67|676.07|673.67|675.6|673.2|0
1654100420000|2022-06-01 16:20:20|675.6|673.2|675.84|673.44|676.3|673.9|675.6|673.2|0
1654100430000|2022-06-01 16:20:30|676.07|673.67|675.13|672.73|676.07|673.67|675.13|672.73|0
1654100440000|2022-06-01 16:20:40|675.26|672.86|674.67|672.27|675.26|672.86|674.67|672.27|0
1654100450000|2022-06-01 16:20:50|674.2|671.8|673.73|671.33|674.2|671.8|673.73|671.33|0
1654100460000|2022-06-01 16:21:00|674.79|672.39|675.6|673.2|675.6|673.2|674.79|672.39|0
1654100470000|2022-06-01 16:21:10|674.9|672.5|674.2|671.8|674.9|672.5|674.2|671.8|0
1654100480000|2022-06-01 16:21:20|674.67|672.27|675.37|672.97|675.37|672.97|674.67|672.27|0
1654100490000|2022-06-01 16:21:30|675.02|672.62|675.26|672.86|675.26|672.86|675.02|672.62|0
1654100500000|2022-06-01 16:21:40|675.37|672.97|675.26|672.86|676.07|673.67|675.13|672.73|0
1654100510000|2022-06-01 16:21:50|675.6|673.2|675.37|672.97|675.6|673.2|675.37|672.97|0
1654100520000|2022-06-01 16:22:00|675.13|672.73|674.2|671.8|675.13|672.73|674.2|671.8|0
1654100530000|2022-06-01 16:22:10|673.97|671.57|674.43|672.03|674.43|672.03|673.97|671.57|0
1654100540000|2022-06-01 16:22:20|673.97|671.57|673.5|671.1|673.97|671.57|673.26|670.86|0
1654100550000|2022-06-01 16:22:30|673.73|671.33|673.26|670.86|673.73|671.33|673.26|670.86|0
1654100560000|2022-06-01 16:22:40|673.62|671.22|673.97|671.57|673.97|671.57|673.39|670.99|0
1654100570000|2022-06-01 16:22:50|673.73|671.33|673.62|671.22|673.73|671.33|673.5|671.1|0
1654100580000|2022-06-01 16:23:00|673.97|671.57|674.43|672.03|674.43|672.03|673.97|671.57|0
1654100590000|2022-06-01 16:23:10|674.32|671.92|674.2|671.8|674.9|672.5|674.2|671.8|0
1654100600000|2022-06-01 16:23:20|673.5|671.1|673.5|671.1|673.5|671.1|673.5|671.1|0
1654100610000|2022-06-01 16:23:30|673.26|670.86|673.5|671.1|673.62|671.22|673.26|670.86|0
1654100620000|2022-06-01 16:23:40|673.03|670.63|673.26|670.86|673.73|671.33|673.03|670.63|0
1654100630000|2022-06-01 16:23:50|673.5|671.1|673.73|671.33|673.73|671.33|673.26|670.86|0
1654100640000|2022-06-01 16:24:00|673.39|670.99|673.97|671.57|673.97|671.57|673.39|670.99|0
1654100650000|2022-06-01 16:24:10|674.2|671.8|674.43|672.03|674.67|672.27|674.2|671.8|0
1654100660000|2022-06-01 16:24:20|674.9|672.5|674.67|672.27|674.9|672.5|674.67|672.27|0
1654100670000|2022-06-01 16:24:30|674.43|672.03|674.9|672.5|675.13|672.73|674.43|672.03|0
1654100680000|2022-06-01 16:24:40|674.43|672.03|674.2|671.8|674.67|672.27|674.2|671.8|0
1654100690000|2022-06-01 16:24:50|674.67|672.27|674.43|672.03|674.67|672.27|674.2|671.8|0
1654100700000|2022-06-01 16:25:00|674.67|672.27|674.43|672.03|674.67|672.27|674.43|672.03|0
1654100710000|2022-06-01 16:25:10|675.13|672.73|675.13|672.73|675.13|672.73|674.79|672.39|0
1654100720000|2022-06-01 16:25:20|674.79|672.39|674.2|671.8|674.79|672.39|674.2|671.8|0
1654100730000|2022-06-01 16:25:30|674.43|672.03|673.96|671.56|674.9|672.5|673.96|671.56|0
1654100740000|2022-06-01 16:25:40|674.2|671.8|675.37|672.97|675.37|672.97|674.2|671.8|0
1654100750000|2022-06-01 16:25:50|676.3|673.9|676.54|674.14|676.54|674.14|676.3|673.9|0
1654100760000|2022-06-01 16:26:00|676.77|674.37|677.24|674.84|677.24|674.84|676.54|674.14|0
1654100770000|2022-06-01 16:26:10|677.47|675.07|677.47|675.07|677.94|675.54|677.47|675.07|0
1654100780000|2022-06-01 16:26:20|677.24|674.84|676.07|673.67|677.24|674.84|676.07|673.67|0
1654100790000|2022-06-01 16:26:30|675.83|673.43|676.77|674.37|676.77|674.37|675.83|673.43|0
1654100800000|2022-06-01 16:26:40|676.54|674.14|676.3|673.9|676.77|674.37|676.3|673.9|0
1654100810000|2022-06-01 16:26:50|676.19|673.79|676.3|673.9|676.54|674.14|676.19|673.79|0
1654100820000|2022-06-01 16:27:00|676.54|674.14|676.07|673.67|676.54|674.14|676.07|673.67|0
1654100830000|2022-06-01 16:27:10|676.3|673.9|675.83|673.43|676.3|673.9|675.83|673.43|0
1654100840000|2022-06-01 16:27:20|676.54|674.14|675.83|673.43|676.54|674.14|675.83|673.43|0
1654100850000|2022-06-01 16:27:30|675.37|672.97|675.37|672.97|675.6|673.2|675.37|672.97|0
1654100860000|2022-06-01 16:27:40|675.6|673.2|675.6|673.2|675.83|673.43|675.6|673.2|0
1654100870000|2022-06-01 16:27:50|675.13|672.73|675.13|672.73|675.13|672.73|674.67|672.27|0
1654100880000|2022-06-01 16:28:00|675.37|672.97|675.37|672.97|675.37|672.97|675.37|672.97|0
1654100890000|2022-06-01 16:28:10|675.13|672.73|674.67|672.27|675.13|672.73|674.67|672.27|0
1654100900000|2022-06-01 16:28:20|675.37|672.97|675.83|673.43|675.83|673.43|675.37|672.97|0
1654100910000|2022-06-01 16:28:30|675.37|672.97|676.07|673.67|676.3|673.9|675.37|672.97|0
1654100920000|2022-06-01 16:28:40|676.54|674.14|676.77|674.37|676.77|674.37|676.54|674.14|0
1654100930000|2022-06-01 16:28:50|677|674.6|677.94|675.54|677.94|675.54|677|674.6|0
1654100940000|2022-06-01 16:29:00|678.17|675.77|678.41|676.01|678.41|676.01|677.94|675.54|0
1654100950000|2022-06-01 16:29:10|678.64|676.24|678.41|676.01|678.64|676.24|678.41|676.01|0
1654100960000|2022-06-01 16:29:20|678.29|675.89|679.11|676.71|679.11|676.71|678.29|675.89|0
1654100970000|2022-06-01 16:29:30|679.58|677.18|678.87|676.47|679.58|677.18|678.87|676.47|0
1654100980000|2022-06-01 16:29:40|680.04|677.64|680.04|677.64|680.51|678.11|680.04|677.64|0
1654100990000|2022-06-01 16:29:50|680.51|678.11|681.45|679.05|681.45|679.05|680.51|678.11|0
1654101000000|2022-06-01 16:30:00|681.92|679.52|680.4|678|681.92|679.52|680.4|678|0
1654101010000|2022-06-01 16:30:10|680.51|678.11|679|676.6|680.98|678.58|679|676.6|0
1654101020000|2022-06-01 16:30:20|678.87|676.47|679.11|676.71|679.11|676.71|678.41|676.01|0
1654101030000|2022-06-01 16:30:30|678.87|676.47|677.94|675.54|678.87|676.47|677.94|675.54|0
1654101040000|2022-06-01 16:30:40|677.47|675.07|677|674.6|677.47|675.07|677|674.6|0
1654101050000|2022-06-01 16:30:50|677.24|674.84|677|674.6|677.24|674.84|677|674.6|0
1654101060000|2022-06-01 16:31:00|675.83|673.43|676.3|673.9|676.3|673.9|675.83|673.43|0
1654101070000|2022-06-01 16:31:10|676.53|674.13|676.77|674.37|676.77|674.37|676.53|674.13|0
1654101080000|2022-06-01 16:31:20|676.53|674.13|676.07|673.67|676.53|674.13|676.07|673.67|0
1654101090000|2022-06-01 16:31:30|675.83|673.43|675.83|673.43|675.83|673.43|675.6|673.2|0
1654101100000|2022-06-01 16:31:40|675.6|673.2|675.83|673.43|675.83|673.43|675.13|672.73|0
1654101110000|2022-06-01 16:31:50|676.07|673.67|676.3|673.9|676.3|673.9|675.83|673.43|0
1654101120000|2022-06-01 16:32:00|675.6|673.2|675.37|672.97|675.6|673.2|675.37|672.97|0
1654101130000|2022-06-01 16:32:10|674.2|671.8|673.73|671.33|674.2|671.8|673.73|671.33|0
1654101140000|2022-06-01 16:32:20|674.2|671.8|673.96|671.56|674.2|671.8|673.96|671.56|0
1654101150000|2022-06-01 16:32:30|673.5|671.1|674.43|672.03|674.43|672.03|673.5|671.1|0
1654101160000|2022-06-01 16:32:40|674.66|672.26|675.6|673.2|675.6|673.2|674.66|672.26|0
1654101170000|2022-06-01 16:32:50|675.37|672.97|673.96|671.56|675.37|672.97|673.96|671.56|0
1654101180000|2022-06-01 16:33:00|673.26|670.86|673.73|671.33|673.73|671.33|673.03|670.63|0
1654101190000|2022-06-01 16:33:10|673.5|671.1|673.96|671.56|673.96|671.56|673.03|670.63|0
1654101200000|2022-06-01 16:33:20|674.43|672.03|674.32|671.92|674.43|672.03|674.2|671.8|0
1654101210000|2022-06-01 16:33:30|673.96|671.56|674.79|672.39|674.79|672.39|673.96|671.56|0
1654101220000|2022-06-01 16:33:40|675.13|672.73|675.13|672.73|675.37|672.97|674.79|672.39|0
1654101230000|2022-06-01 16:33:50|675.83|673.43|676.53|674.13|676.53|674.13|675.83|673.43|0
1654101240000|2022-06-01 16:34:00|676.89|674.49|677.7|675.3|677.7|675.3|676.89|674.49|0
1654101250000|2022-06-01 16:34:10|678.17|675.77|678.17|675.77|678.64|676.24|678.17|675.77|0
1654101260000|2022-06-01 16:34:20|678.53|676.13|677.47|675.07|678.53|676.13|677.47|675.07|0
1654101270000|2022-06-01 16:34:30|677.59|675.19|677.7|675.3|677.7|675.3|677.47|675.07|0
1654101280000|2022-06-01 16:34:40|677|674.6|677.47|675.07|677.47|675.07|676.89|674.49|0
1654101290000|2022-06-01 16:34:50|676.3|673.9|674.9|672.5|676.3|673.9|674.9|672.5|0
1654101300000|2022-06-01 16:35:00|674.66|672.26|675.37|672.97|675.6|673.2|674.66|672.26|0
1654101310000|2022-06-01 16:35:10|674.9|672.5|675.37|672.97|675.37|672.97|674.9|672.5|0
1654101320000|2022-06-01 16:35:20|675.6|673.2|674.43|672.03|675.6|673.2|674.43|672.03|0
1654101330000|2022-06-01 16:35:30|673.96|671.56|674.43|672.03|674.43|672.03|673.96|671.56|0
1654101340000|2022-06-01 16:35:40|673.96|671.56|673.73|671.33|673.96|671.56|673.5|671.1|0
1654101350000|2022-06-01 16:35:50|673.85|671.45|673.5|671.1|673.96|671.56|673.26|670.86|0
1654101360000|2022-06-01 16:36:00|674.43|672.03|673.5|671.1|674.43|672.03|673.5|671.1|0
1654101370000|2022-06-01 16:36:10|673.96|671.56|674.08|671.68|674.08|671.68|673.73|671.33|0
1654101380000|2022-06-01 16:36:20|674.32|671.92|674.9|672.5|674.9|672.5|674.32|671.92|0
1654101390000|2022-06-01 16:36:30|675.13|672.73|675.36|672.96|675.36|672.96|674.9|672.5|0
1654101400000|2022-06-01 16:36:40|674.66|672.26|674.79|672.39|675.13|672.73|674.66|672.26|0
1654101410000|2022-06-01 16:36:50|674.66|672.26|675.36|672.96|675.36|672.96|674.66|672.26|0
1654101420000|2022-06-01 16:37:00|675.6|673.2|675.6|673.2|676.07|673.67|675.6|673.2|0
1654101430000|2022-06-01 16:37:10|675.83|673.43|676.19|673.79|676.3|673.9|675.83|673.43|0
1654101440000|2022-06-01 16:37:20|676.77|674.37|676.42|674.02|676.77|674.37|676.42|674.02|0
1654101450000|2022-06-01 16:37:30|676.3|673.9|676.53|674.13|676.53|674.13|676.07|673.67|0
1654101460000|2022-06-01 16:37:40|677|674.6|677.47|675.07|677.47|675.07|677|674.6|0
1654101470000|2022-06-01 16:37:50|677.94|675.54|677.47|675.07|677.94|675.54|677.47|675.07|0
1654101480000|2022-06-01 16:38:00|677.94|675.54|677.7|675.3|678.17|675.77|677.7|675.3|0
1654101490000|2022-06-01 16:38:10|677.94|675.54|677.7|675.3|677.94|675.54|677.24|674.84|0
1654101500000|2022-06-01 16:38:20|678.17|675.77|678.4|676|678.4|676|678.17|675.77|0
1654101510000|2022-06-01 16:38:30|678.87|676.47|679.11|676.71|679.11|676.71|678.87|676.47|0
1654101520000|2022-06-01 16:38:40|678.4|676|677.7|675.3|678.4|676|677.7|675.3|0
1654101530000|2022-06-01 16:38:50|677.23|674.83|677.7|675.3|678.17|675.77|677.23|674.83|0
1654101540000|2022-06-01 16:39:00|677.94|675.54|676.89|674.49|677.94|675.54|676.89|674.49|0
1654101550000|2022-06-01 16:39:10|677|674.6|676.77|674.37|677|674.6|676.77|674.37|0
1654101560000|2022-06-01 16:39:20|676.53|674.13|676.53|674.13|676.77|674.37|676.3|673.9|0
1654101570000|2022-06-01 16:39:30|676.77|674.37|676.53|674.13|676.77|674.37|676.53|674.13|0
1654101580000|2022-06-01 16:39:40|676.77|674.37|675.83|673.43|676.77|674.37|675.83|673.43|0
1654101590000|2022-06-01 16:39:50|675.72|673.32|676.3|673.9|676.3|673.9|675.72|673.32|0
1654101600000|2022-06-01 16:40:00|676.77|674.37|675.6|673.2|676.77|674.37|675.6|673.2|0
1654101610000|2022-06-01 16:40:10|675.36|672.96|675.13|672.73|675.36|672.96|675.13|672.73|0
1654101620000|2022-06-01 16:40:20|674.66|672.26|674.43|672.03|674.9|672.5|674.43|672.03|0
1654101630000|2022-06-01 16:40:30|674.66|672.26|674.43|672.03|674.9|672.5|674.43|672.03|0
1654101640000|2022-06-01 16:40:40|674.55|672.15|674.66|672.26|674.66|672.26|674.2|671.8|0
1654101650000|2022-06-01 16:40:50|674.43|672.03|674.43|672.03|674.43|672.03|674.43|672.03|0
1654101660000|2022-06-01 16:41:00|674.66|672.26|674.43|672.03|674.66|672.26|673.73|671.33|0
1654101670000|2022-06-01 16:41:10|673.96|671.56|674.66|672.26|674.66|672.26|673.96|671.56|0
1654101680000|2022-06-01 16:41:20|674.43|672.03|675.36|672.96|675.36|672.96|674.43|672.03|0
1654101690000|2022-06-01 16:41:30|674.43|672.03|674.43|672.03|674.43|672.03|674.2|671.8|0
1654101700000|2022-06-01 16:41:40|674.9|672.5|675.36|672.96|675.36|672.96|674.9|672.5|0
1654101710000|2022-06-01 16:41:50|675.6|673.2|675.83|673.43|675.83|673.43|675.6|673.2|0
1654101720000|2022-06-01 16:42:00|676.53|674.13|676.77|674.37|676.77|674.37|676.53|674.13|0
1654101730000|2022-06-01 16:42:10|677|674.6|677.23|674.83|677.23|674.83|677|674.6|0
1654101740000|2022-06-01 16:42:20|677.7|675.3|678.06|675.66|678.06|675.66|677.7|675.3|0
1654101750000|2022-06-01 16:42:30|678.17|675.77|677.47|675.07|678.17|675.77|677.47|675.07|0
1654101760000|2022-06-01 16:42:40|677.23|674.83|677.82|675.42|677.82|675.42|677.23|674.83|0
1654101770000|2022-06-01 16:42:50|678.17|675.77|678.17|675.77|678.17|675.77|677.94|675.54|0
1654101780000|2022-06-01 16:43:00|678.4|676|678.87|676.47|679.34|676.94|678.4|676|0
1654101790000|2022-06-01 16:43:10|679.11|676.71|679.34|676.94|679.34|676.94|679.11|676.71|0
1654101800000|2022-06-01 16:43:20|678.4|676|678.64|676.24|678.64|676.24|678.17|675.77|0
1654101810000|2022-06-01 16:43:30|678.4|676|679.11|676.71|679.11|676.71|678.4|676|0
1654101820000|2022-06-01 16:43:40|678.87|676.47|678.64|676.24|679.11|676.71|678.64|676.24|0
1654101830000|2022-06-01 16:43:50|678.17|675.77|679.11|676.71|679.11|676.71|678.17|675.77|0
1654101840000|2022-06-01 16:44:00|680.04|677.64|679.93|677.53|680.04|677.64|679.57|677.17|0
1654101850000|2022-06-01 16:44:10|679.81|677.41|679.81|677.41|680.51|678.11|679.81|677.41|0
1654101860000|2022-06-01 16:44:20|680.16|677.76|680.28|677.88|680.28|677.88|679.81|677.41|0
1654101870000|2022-06-01 16:44:30|680.16|677.76|679.93|677.53|680.28|677.88|679.93|677.53|0
1654101880000|2022-06-01 16:44:40|679.57|677.17|680.04|677.64|680.28|677.88|679.57|677.17|0
1654101890000|2022-06-01 16:44:50|680.28|677.88|680.28|677.88|680.51|678.11|680.28|677.88|0
1654101900000|2022-06-01 16:45:00|680.51|678.11|680.51|678.11|681.45|679.05|680.51|678.11|0
1654101910000|2022-06-01 16:45:10|680.28|677.88|680.98|678.58|680.98|678.58|680.28|677.88|0
1654101920000|2022-06-01 16:45:20|680.51|678.11|680.63|678.23|680.74|678.34|680.51|678.11|0
1654101930000|2022-06-01 16:45:30|680.51|678.11|680.51|678.11|680.51|678.11|680.28|677.88|0
1654101940000|2022-06-01 16:45:40|680.28|677.88|680.28|677.88|680.28|677.88|679.81|677.41|0
1654101950000|2022-06-01 16:45:50|680.74|678.34|680.74|678.34|680.74|678.34|680.74|678.34|0
1654101960000|2022-06-01 16:46:00|680.28|677.88|680.28|677.88|680.28|677.88|680.28|677.88|0
1654101980000|2022-06-01 16:46:20|680.51|678.11|680.28|677.88|680.51|678.11|680.28|677.88|0
1654101990000|2022-06-01 16:46:30|680.51|678.11|680.28|677.88|680.51|678.11|680.28|677.88|0
1654102000000|2022-06-01 16:46:40|679.81|677.41|680.28|677.88|680.28|677.88|679.57|677.17|0
1654102010000|2022-06-01 16:46:50|679.81|677.41|680.51|678.11|680.51|678.11|679.81|677.41|0
1654102020000|2022-06-01 16:47:00|680.74|678.34|681.45|679.05|681.92|679.52|680.74|678.34|0
1654102030000|2022-06-01 16:47:10|681.68|679.28|681.45|679.05|681.68|679.28|681.45|679.05|0
1654102040000|2022-06-01 16:47:20|681.92|679.52|680.98|678.58|681.92|679.52|680.74|678.34|0
1654102050000|2022-06-01 16:47:30|680.74|678.34|680.74|678.34|680.74|678.34|680.28|677.88|0
1654102060000|2022-06-01 16:47:40|680.28|677.88|680.28|677.88|680.28|677.88|680.28|677.88|0
1654102070000|2022-06-01 16:47:50|680.51|678.11|680.74|678.34|680.74|678.34|680.51|678.11|0
1654102080000|2022-06-01 16:48:00|681.21|678.81|683.09|680.69|683.09|680.69|681.21|678.81|0
1654102090000|2022-06-01 16:48:10|683.68|681.28|684.26|681.86|684.26|681.86|683.68|681.28|0
1654102100000|2022-06-01 16:48:20|684.02|681.62|684.62|682.22|684.73|682.33|684.02|681.62|0
1654102110000|2022-06-01 16:48:30|684.38|681.98|684.49|682.09|684.49|682.09|684.26|681.86|0
1654102120000|2022-06-01 16:48:40|684.73|682.33|684.96|682.56|685.2|682.8|684.73|682.33|0
1654102130000|2022-06-01 16:48:50|685.2|682.8|684.96|682.56|685.43|683.03|684.96|682.56|0
1654102140000|2022-06-01 16:49:00|684.49|682.09|685.2|682.8|685.2|682.8|684.49|682.09|0
1654102150000|2022-06-01 16:49:10|684.49|682.09|683.56|681.16|684.49|682.09|683.56|681.16|0
1654102160000|2022-06-01 16:49:20|684.02|681.62|684.26|681.86|684.26|681.86|684.02|681.62|0
1654102170000|2022-06-01 16:49:30|684.96|682.56|683.91|681.51|684.96|682.56|683.91|681.51|0
1654102180000|2022-06-01 16:49:40|683.79|681.39|684.26|681.86|684.26|681.86|683.32|680.92|0
1654102190000|2022-06-01 16:49:50|684.15|681.75|683.56|681.16|684.15|681.75|683.56|681.16|0
1654102200000|2022-06-01 16:50:00|683.32|680.92|682.85|680.45|683.32|680.92|682.85|680.45|0
1654102210000|2022-06-01 16:50:10|683.32|680.92|683.79|681.39|683.79|681.39|682.85|680.45|0
1654102220000|2022-06-01 16:50:20|683.56|681.16|684.02|681.62|684.02|681.62|683.56|681.16|0
1654102230000|2022-06-01 16:50:30|684.26|681.86|684.26|681.86|684.26|681.86|684.26|681.86|0
1654102240000|2022-06-01 16:50:40|684.73|682.33|685.2|682.8|685.32|682.92|684.73|682.33|0
1654102250000|2022-06-01 16:50:50|685.67|683.27|685.9|683.5|685.9|683.5|685.67|683.27|0
1654102260000|2022-06-01 16:51:00|686.13|683.73|686.37|683.97|686.37|683.97|685.9|683.5|0
1654102270000|2022-06-01 16:51:10|686.6|684.2|686.37|683.97|686.6|684.2|686.37|683.97|0
1654102280000|2022-06-01 16:51:20|686.6|684.2|686.13|683.73|686.6|684.2|686.13|683.73|0
1654102290000|2022-06-01 16:51:30|686.37|683.97|686.13|683.73|686.37|683.97|686.13|683.73|0
1654102300000|2022-06-01 16:51:40|686.6|684.2|686.13|683.73|686.6|684.2|686.13|683.73|0
1654102310000|2022-06-01 16:51:50|686.37|683.97|686.6|684.2|686.6|684.2|686.13|683.73|0
1654102320000|2022-06-01 16:52:00|686.84|684.44|685.2|682.8|686.84|684.44|685.2|682.8|0
1654102330000|2022-06-01 16:52:10|686.13|683.73|685.9|683.5|686.6|684.2|685.9|683.5|0
1654102340000|2022-06-01 16:52:20|685.67|683.27|685.2|682.8|685.67|683.27|685.2|682.8|0
1654102350000|2022-06-01 16:52:30|684.73|682.33|685.32|682.92|685.32|682.92|684.26|681.86|0
1654102360000|2022-06-01 16:52:40|684.73|682.33|682.5|680.1|684.73|682.33|682.5|680.1|0
1654102370000|2022-06-01 16:52:50|682.62|680.22|682.38|679.98|682.62|680.22|682.15|679.75|0
1654102380000|2022-06-01 16:53:00|682.15|679.75|682.15|679.75|682.38|679.98|682.15|679.75|0
1654102390000|2022-06-01 16:53:10|682.85|680.45|683.32|680.92|683.32|680.92|682.38|679.98|0
1654102400000|2022-06-01 16:53:20|682.85|680.45|682.15|679.75|682.85|680.45|682.15|679.75|0
1654102410000|2022-06-01 16:53:30|681.91|679.51|681.45|679.05|681.91|679.51|681.45|679.05|0
1654102420000|2022-06-01 16:53:40|681.1|678.7|680.63|678.23|681.1|678.7|680.27|677.87|0
1654102430000|2022-06-01 16:53:50|680.04|677.64|680.74|678.34|680.74|678.34|680.04|677.64|0
1654102440000|2022-06-01 16:54:00|680.98|678.58|680.63|678.23|681.21|678.81|680.51|678.11|0
1654102450000|2022-06-01 16:54:10|680.98|678.58|680.04|677.64|680.98|678.58|679.81|677.41|0
1654102460000|2022-06-01 16:54:20|680.16|677.76|680.04|677.64|680.27|677.87|680.04|677.64|0
1654102470000|2022-06-01 16:54:30|680.51|678.11|679.57|677.17|680.51|678.11|679.57|677.17|0
1654102480000|2022-06-01 16:54:40|679.81|677.41|679.57|677.17|680.04|677.64|679.57|677.17|0
1654102490000|2022-06-01 16:54:50|679.34|676.94|678.87|676.47|679.34|676.94|678.87|676.47|0
1654102500000|2022-06-01 16:55:00|679.1|676.7|678.4|676|679.1|676.7|678.4|676|0
1654102510000|2022-06-01 16:55:10|679.1|676.7|679.34|676.94|679.57|677.17|679.1|676.7|0
1654102520000|2022-06-01 16:55:20|679.1|676.7|679.93|677.53|679.93|677.53|678.99|676.59|0
1654102530000|2022-06-01 16:55:30|680.98|678.58|679.93|677.53|680.98|678.58|679.93|677.53|0
1654102540000|2022-06-01 16:55:40|679.81|677.41|679.1|676.7|679.81|677.41|679.1|676.7|0
1654102550000|2022-06-01 16:55:50|679.57|677.17|679.57|677.17|679.81|677.41|679.34|676.94|0
1654102560000|2022-06-01 16:56:00|678.76|676.36|678.4|676|678.87|676.47|678.17|675.77|0
1654102570000|2022-06-01 16:56:10|678.64|676.24|679.1|676.7|679.1|676.7|678.64|676.24|0
1654102580000|2022-06-01 16:56:20|679.34|676.94|678.64|676.24|679.34|676.94|678.52|676.12|0
1654102590000|2022-06-01 16:56:30|678.4|676|678.17|675.77|678.4|676|678.17|675.77|0
1654102600000|2022-06-01 16:56:40|678.29|675.89|678.64|676.24|678.64|676.24|677.93|675.53|0
1654102610000|2022-06-01 16:56:50|678.87|676.47|677.93|675.53|678.87|676.47|677|674.6|0
1654102620000|2022-06-01 16:57:00|677.23|674.83|676.53|674.13|677.23|674.83|676.53|674.13|0
1654102630000|2022-06-01 16:57:10|676.3|673.9|676.06|673.66|676.3|673.9|676.06|673.66|0
1654102640000|2022-06-01 16:57:20|675.83|673.43|675.83|673.43|676.3|673.9|675.83|673.43|0
1654102650000|2022-06-01 16:57:30|675.6|673.2|676.3|673.9|676.3|673.9|675.6|673.2|0
1654102660000|2022-06-01 16:57:40|676.53|674.13|676.76|674.36|677|674.6|676.53|674.13|0
1654102670000|2022-06-01 16:57:50|677|674.6|678.06|675.66|678.06|675.66|677|674.6|0
1654102680000|2022-06-01 16:58:00|677.93|675.53|678.64|676.24|678.64|676.24|677.93|675.53|0
1654102690000|2022-06-01 16:58:10|678.17|675.77|678.17|675.77|678.64|676.24|677.93|675.53|0
1654102700000|2022-06-01 16:58:20|677.23|674.83|677.93|675.53|677.93|675.53|677.23|674.83|0
1654102710000|2022-06-01 16:58:30|677.47|675.07|678.17|675.77|678.17|675.77|677.47|675.07|0
1654102720000|2022-06-01 16:58:40|678.64|676.24|678.87|676.47|678.87|676.47|678.64|676.24|0
1654102730000|2022-06-01 16:58:50|679.1|676.7|678.4|676|679.1|676.7|678.4|676|0
1654102740000|2022-06-01 16:59:00|678.17|675.77|678.64|676.24|678.64|676.24|677.93|675.53|0
1654102750000|2022-06-01 16:59:10|679.1|676.7|678.87|676.47|679.1|676.7|678.87|676.47|0
1654102760000|2022-06-01 16:59:20|679.34|676.94|679.1|676.7|679.34|676.94|678.87|676.47|0
1654102770000|2022-06-01 16:59:30|678.64|676.24|678.17|675.77|678.64|676.24|678.17|675.77|0
1654102780000|2022-06-01 16:59:40|677.93|675.53|677.7|675.3|677.93|675.53|677.47|675.07|0
1654102790000|2022-06-01 16:59:50|677.47|675.07|677.35|674.95|677.47|675.07|677.35|674.95|0
1654102800000|2022-06-01 17:00:00|677.7|675.3|678.17|675.77|678.17|675.77|677.7|675.3|0
1654102810000|2022-06-01 17:00:10|678.4|676|678.64|676.24|678.64|676.24|678.4|676|0
1654102820000|2022-06-01 17:00:20|678.52|676.12|678.64|676.24|678.87|676.47|678.52|676.12|0
1654102830000|2022-06-01 17:00:30|678.87|676.47|677.47|675.07|678.87|676.47|677.47|675.07|0
1654102840000|2022-06-01 17:00:40|677.23|674.83|675.83|673.43|677.23|674.83|675.83|673.43|0
1654102850000|2022-06-01 17:00:50|675.59|673.19|675.36|672.96|675.83|673.43|675.36|672.96|0
1654102860000|2022-06-01 17:01:00|675.13|672.73|674.19|671.79|675.13|672.73|674.19|671.79|0
1654102870000|2022-06-01 17:01:10|673.96|671.56|673.49|671.09|673.96|671.56|673.49|671.09|0
1654102880000|2022-06-01 17:01:20|673.73|671.33|673.49|671.09|673.96|671.56|673.49|671.09|0
1654102890000|2022-06-01 17:01:30|673.96|671.56|674.19|671.79|674.66|672.26|673.96|671.56|0
1654102900000|2022-06-01 17:01:40|673.73|671.33|674.19|671.79|674.19|671.79|673.73|671.33|0
1654102910000|2022-06-01 17:01:50|674.43|672.03|674.43|672.03|674.43|672.03|674.43|672.03|0
1654102920000|2022-06-01 17:02:00|674.19|671.79|675.48|673.08|675.48|673.08|674.19|671.79|0
1654102930000|2022-06-01 17:02:10|675.13|672.73|676.3|673.9|676.3|673.9|675.13|672.73|0
1654102940000|2022-06-01 17:02:20|675.36|672.96|674.66|672.26|675.36|672.96|674.66|672.26|0
1654102950000|2022-06-01 17:02:30|674.19|671.79|674.66|672.26|674.66|672.26|673.85|671.45|0
1654102960000|2022-06-01 17:02:40|675.13|672.73|675.59|673.19|675.59|673.19|675.13|672.73|0
1654102970000|2022-06-01 17:02:50|675.36|672.96|675.83|673.43|675.83|673.43|675.36|672.96|0
1654102980000|2022-06-01 17:03:00|676.06|673.66|676.53|674.13|676.53|674.13|676.06|673.66|0
1654102990000|2022-06-01 17:03:10|677|674.6|676.76|674.36|677|674.6|676.76|674.36|0
1654103000000|2022-06-01 17:03:20|677|674.6|676.53|674.13|677|674.6|676.42|674.02|0
1654103010000|2022-06-01 17:03:30|676.76|674.36|677.46|675.06|677.46|675.06|676.76|674.36|0
1654103020000|2022-06-01 17:03:40|677.23|674.83|676.06|673.66|677.23|674.83|676.06|673.66|0
1654103030000|2022-06-01 17:03:50|675.83|673.43|676.53|674.13|676.53|674.13|675.83|673.43|0
1654103040000|2022-06-01 17:04:00|676.42|674.02|676.3|673.9|677|674.6|676.3|673.9|0
1654103050000|2022-06-01 17:04:10|677|674.6|676.3|673.9|677|674.6|676.3|673.9|0
1654103060000|2022-06-01 17:04:20|676.53|674.13|676.76|674.36|676.76|674.36|676.53|674.13|0
1654103070000|2022-06-01 17:04:30|676.53|674.13|676.53|674.13|676.76|674.36|676.53|674.13|0
1654103080000|2022-06-01 17:04:40|676.76|674.36|677.23|674.83|677.35|674.95|676.76|674.36|0
1654103090000|2022-06-01 17:04:50|677.7|675.3|677.7|675.3|677.93|675.53|677.59|675.19|0
1654103100000|2022-06-01 17:05:00|678.05|675.65|677.23|674.83|678.05|675.65|677.23|674.83|0
1654103110000|2022-06-01 17:05:10|677.93|675.53|677.23|674.83|677.93|675.53|677|674.6|0
1654103120000|2022-06-01 17:05:20|677|674.6|676.06|673.66|677.23|674.83|676.06|673.66|0
1654103130000|2022-06-01 17:05:30|675.36|672.96|676.06|673.66|676.06|673.66|675.36|672.96|0
1654103140000|2022-06-01 17:05:40|675.83|673.43|675.13|672.73|675.83|673.43|675.13|672.73|0
1654103150000|2022-06-01 17:05:50|674.89|672.49|674.43|672.03|674.89|672.49|674.43|672.03|0
1654103160000|2022-06-01 17:06:00|674.19|671.79|673.49|671.09|674.19|671.79|673.26|670.86|0
1654103170000|2022-06-01 17:06:10|673.85|671.45|673.96|671.56|673.96|671.56|673.72|671.32|0
1654103180000|2022-06-01 17:06:20|674.19|671.79|673.96|671.56|674.19|671.79|673.96|671.56|0
1654103190000|2022-06-01 17:06:30|673.49|671.09|674.89|672.49|674.89|672.49|673.49|671.09|0
1654103200000|2022-06-01 17:06:40|675.13|672.73|674.43|672.03|675.13|672.73|674.43|672.03|0
1654103210000|2022-06-01 17:06:50|673.26|670.86|672.09|669.69|673.26|670.86|672.09|669.69|0
1654103220000|2022-06-01 17:07:00|672.56|670.16|672.56|670.16|672.68|670.28|672.32|669.92|0
1654103230000|2022-06-01 17:07:10|672.32|669.92|673.26|670.86|673.26|670.86|672.32|669.92|0
1654103240000|2022-06-01 17:07:20|673.02|670.62|672.44|670.04|673.02|670.62|672.32|669.92|0
1654103250000|2022-06-01 17:07:30|672.09|669.69|671.16|668.76|672.32|669.92|671.16|668.76|0
1654103260000|2022-06-01 17:07:40|670.92|668.52|670.92|668.52|670.92|668.52|670.69|668.29|0
1654103270000|2022-06-01 17:07:50|670.22|667.82|670.46|668.06|670.69|668.29|669.99|667.59|0
1654103280000|2022-06-01 17:08:00|670.22|667.82|668.82|666.42|670.22|667.82|668.82|666.42|0
1654103290000|2022-06-01 17:08:10|669.06|666.66|668.82|666.42|669.06|666.66|668.36|665.96|0
1654103300000|2022-06-01 17:08:20|668.59|666.19|668.82|666.42|668.82|666.42|668.36|665.96|0
1654103310000|2022-06-01 17:08:30|668.59|666.19|668.59|666.19|669.29|666.89|668.59|666.19|0
1654103320000|2022-06-01 17:08:40|668.82|666.42|668.82|666.42|668.82|666.42|668.59|666.19|0
1654103330000|2022-06-01 17:08:50|669.76|667.36|670.92|668.52|670.92|668.52|669.76|667.36|0
1654103340000|2022-06-01 17:09:00|672.09|669.69|671.62|669.22|672.09|669.69|671.62|669.22|0
1654103350000|2022-06-01 17:09:10|670.69|668.29|670.46|668.06|670.69|668.29|670.46|668.06|0
1654103360000|2022-06-01 17:09:20|669.99|667.59|669.76|667.36|669.99|667.59|669.76|667.36|0
1654103370000|2022-06-01 17:09:30|669.18|666.78|669.06|666.66|669.18|666.78|669.06|666.66|0
1654103380000|2022-06-01 17:09:40|668.82|666.42|668.59|666.19|668.82|666.42|668.59|666.19|0
1654103390000|2022-06-01 17:09:50|668.36|665.96|668.12|665.72|668.36|665.96|668.12|665.72|0
1654103400000|2022-06-01 17:10:00|667.89|665.49|667.66|665.26|668.12|665.72|667.55|665.15|0
1654103410000|2022-06-01 17:10:10|667.89|665.49|666.96|664.56|667.89|665.49|666.96|664.56|0
1654103420000|2022-06-01 17:10:20|666.49|664.09|666.49|664.09|666.49|664.09|666.49|664.09|0
1654103430000|2022-06-01 17:10:30|666.73|664.33|666.73|664.33|666.73|664.33|666.49|664.09|0
1654103440000|2022-06-01 17:10:40|666.49|664.09|666.73|664.33|666.73|664.33|666.03|663.63|0
1654103450000|2022-06-01 17:10:50|666.03|663.63|666.26|663.86|666.26|663.86|666.03|663.63|0
1654103460000|2022-06-01 17:11:00|666.49|664.09|666.03|663.63|666.49|664.09|665.79|663.39|0
1654103470000|2022-06-01 17:11:10|666.26|663.86|666.26|663.86|666.26|663.86|666.03|663.63|0
1654103480000|2022-06-01 17:11:20|666.49|664.09|666.96|664.56|666.96|664.56|666.49|664.09|0
1654103490000|2022-06-01 17:11:30|667.42|665.02|667.42|665.02|667.42|665.02|667.19|664.79|0
1654103500000|2022-06-01 17:11:40|667.19|664.79|667.19|664.79|667.19|664.79|666.73|664.33|0
1654103510000|2022-06-01 17:11:50|667.42|665.02|666.73|664.33|667.42|665.02|666.73|664.33|0
1654103520000|2022-06-01 17:12:00|667.19|664.79|667.89|665.49|667.89|665.49|667.19|664.79|0
1654103530000|2022-06-01 17:12:10|668.36|665.96|669.29|666.89|669.52|667.12|668.36|665.96|0
1654103540000|2022-06-01 17:12:20|669.52|667.12|669.52|667.12|669.99|667.59|669.52|667.12|0
1654103550000|2022-06-01 17:12:30|669.76|667.36|670.22|667.82|670.22|667.82|669.76|667.36|0
1654103560000|2022-06-01 17:12:40|670.69|668.29|670.69|668.29|670.69|668.29|670.46|668.06|0
1654103570000|2022-06-01 17:12:50|670.46|668.06|670.69|668.29|670.69|668.29|670.22|667.82|0
1654103580000|2022-06-01 17:13:00|670.46|668.06|669.76|667.36|670.69|668.29|669.52|667.12|0
1654103590000|2022-06-01 17:13:10|670.46|668.06|670.46|668.06|670.69|668.29|670.22|667.82|0
1654103600000|2022-06-01 17:13:20|669.52|667.12|669.29|666.89|669.52|667.12|669.29|666.89|0
1654103610000|2022-06-01 17:13:30|669.52|667.12|669.18|666.78|669.52|667.12|669.06|666.66|0
1654103620000|2022-06-01 17:13:40|669.88|667.48|670.22|667.82|670.46|668.06|669.88|667.48|0
1654103640000|2022-06-01 17:14:00|670.46|668.06|671.86|669.46|671.86|669.46|670.46|668.06|0
1654103650000|2022-06-01 17:14:10|671.16|668.76|671.39|668.99|671.39|668.99|671.16|668.76|0
1654103660000|2022-06-01 17:14:20|671.86|669.46|671.62|669.22|671.86|669.46|671.62|669.22|0
1654103670000|2022-06-01 17:14:30|672.09|669.69|671.86|669.46|672.09|669.69|671.86|669.46|0
1654103680000|2022-06-01 17:14:40|671.62|669.22|671.86|669.46|671.86|669.46|671.62|669.22|0
1654103690000|2022-06-01 17:14:50|672.32|669.92|671.98|669.58|672.32|669.92|671.98|669.58|0
1654103700000|2022-06-01 17:15:00|671.62|669.22|671.62|669.22|671.62|669.22|670.92|668.52|0
1654103710000|2022-06-01 17:15:10|671.15|668.75|670.22|667.82|671.62|669.22|670.22|667.82|0
1654103720000|2022-06-01 17:15:20|670.45|668.05|669.99|667.59|670.45|668.05|669.99|667.59|0
1654103730000|2022-06-01 17:15:30|669.76|667.36|669.52|667.12|669.76|667.36|669.29|666.89|0
1654103740000|2022-06-01 17:15:40|669.29|666.89|669.06|666.66|669.29|666.89|669.06|666.66|0
1654103750000|2022-06-01 17:15:50|668.59|666.19|668.82|666.42|668.82|666.42|668.36|665.96|0
1654103760000|2022-06-01 17:16:00|668.48|666.08|668.36|665.96|668.48|666.08|667.89|665.49|0
1654103770000|2022-06-01 17:16:10|668.82|666.42|668.94|666.54|668.94|666.54|668.82|666.42|0
1654103780000|2022-06-01 17:16:20|669.52|667.12|668.59|666.19|669.52|667.12|668.59|666.19|0
1654103790000|2022-06-01 17:16:30|668.12|665.72|667.89|665.49|668.12|665.72|667.89|665.49|0
1654103800000|2022-06-01 17:16:40|668.59|666.19|667.89|665.49|668.59|666.19|667.89|665.49|0
1654103810000|2022-06-01 17:16:50|668.01|665.61|667.89|665.49|668.01|665.61|667.89|665.49|0
1654103820000|2022-06-01 17:17:00|667.66|665.26|667.66|665.26|667.89|665.49|667.31|664.91|0
1654103830000|2022-06-01 17:17:10|667.42|665.02|666.72|664.32|667.42|665.02|666.72|664.32|0
1654103840000|2022-06-01 17:17:20|666.26|663.86|666.15|663.75|666.26|663.86|665.56|663.16|0
1654103850000|2022-06-01 17:17:30|666.03|663.63|666.03|663.63|666.26|663.86|666.03|663.63|0
1654103860000|2022-06-01 17:17:40|665.56|663.16|665.56|663.16|665.56|663.16|665.33|662.93|0
1654103870000|2022-06-01 17:17:50|665.33|662.93|666.03|663.63|666.03|663.63|665.33|662.93|0
1654103880000|2022-06-01 17:18:00|665.79|663.39|665.56|663.16|665.79|663.39|665.33|662.93|0
1654103890000|2022-06-01 17:18:10|665.79|663.39|666.26|663.86|666.49|664.09|665.79|663.39|0
1654103900000|2022-06-01 17:18:20|666.49|664.09|666.72|664.32|666.72|664.32|666.38|663.98|0
1654103910000|2022-06-01 17:18:30|667.66|665.26|668.12|665.72|668.12|665.72|667.66|665.26|0
1654103920000|2022-06-01 17:18:40|667.66|665.26|668.36|665.96|668.36|665.96|667.66|665.26|0
1654103930000|2022-06-01 17:18:50|667.89|665.49|667.89|665.49|668.36|665.96|667.89|665.49|0
1654103940000|2022-06-01 17:19:00|667.66|665.26|666.72|664.32|667.66|665.26|666.72|664.32|0
1654103950000|2022-06-01 17:19:10|666.61|664.21|666.03|663.63|666.61|664.21|666.03|663.63|0
1654103960000|2022-06-01 17:19:20|666.72|664.32|666.72|664.32|666.96|664.56|666.49|664.09|0
1654103970000|2022-06-01 17:19:30|666.96|664.56|666.96|664.56|666.96|664.56|666.72|664.32|0
1654103980000|2022-06-01 17:19:40|666.72|664.32|666.49|664.09|666.72|664.32|666.49|664.09|0
1654103990000|2022-06-01 17:19:50|666.72|664.32|666.49|664.09|666.72|664.32|666.26|663.86|0
1654104000000|2022-06-01 17:20:00|666.72|664.32|665.79|663.39|666.72|664.32|665.79|663.39|0
1654104010000|2022-06-01 17:20:10|665.56|663.16|665.56|663.16|666.03|663.63|665.56|663.16|0
1654104020000|2022-06-01 17:20:20|665.79|663.39|665.56|663.16|665.79|663.39|665.56|663.16|0
1654104030000|2022-06-01 17:20:30|665.79|663.39|665.79|663.39|665.79|663.39|665.56|663.16|0
1654104040000|2022-06-01 17:20:40|666.03|663.63|665.79|663.39|666.49|664.09|665.56|663.16|0
1654104050000|2022-06-01 17:20:50|665.68|663.28|665.33|662.93|665.68|663.28|665.33|662.93|0
1654104060000|2022-06-01 17:21:00|665.56|663.16|665.79|663.39|666.26|663.86|665.56|663.16|0
1654104070000|2022-06-01 17:21:10|664.63|662.23|664.63|662.23|664.63|662.23|664.4|662|0
1654104080000|2022-06-01 17:21:20|664.4|662|663.59|661.19|664.4|662|663.59|661.19|0
1654104090000|2022-06-01 17:21:30|663.93|661.53|663|660.6|663.93|661.53|663|660.6|0
1654104100000|2022-06-01 17:21:40|663.7|661.3|662.53|660.13|663.7|661.3|662.53|660.13|0
1654104110000|2022-06-01 17:21:50|662.77|660.37|663.7|661.3|663.7|661.3|662.77|660.37|0
1654104120000|2022-06-01 17:22:00|663.46|661.06|665.79|663.39|665.79|663.39|663.46|661.06|0
1654104130000|2022-06-01 17:22:10|665.33|662.93|665.79|663.39|665.79|663.39|665.33|662.93|0
1654104140000|2022-06-01 17:22:20|666.26|663.86|666.96|664.56|666.96|664.56|666.26|663.86|0
1654104150000|2022-06-01 17:22:30|667.42|665.02|666.96|664.56|667.66|665.26|666.96|664.56|0
1654104160000|2022-06-01 17:22:40|667.42|665.02|666.02|663.62|667.42|665.02|666.02|663.62|0
1654104170000|2022-06-01 17:22:50|665.79|663.39|667.42|665.02|667.42|665.02|665.79|663.39|0
1654104180000|2022-06-01 17:23:00|666.96|664.56|667.19|664.79|667.42|665.02|666.96|664.56|0
1654104190000|2022-06-01 17:23:10|666.72|664.32|666.72|664.32|666.72|664.32|666.49|664.09|0
1654104200000|2022-06-01 17:23:20|666.26|663.86|666.96|664.56|666.96|664.56|666.26|663.86|0
1654104210000|2022-06-01 17:23:30|667.19|664.79|666.72|664.32|667.19|664.79|666.72|664.32|0
1654104220000|2022-06-01 17:23:40|667.42|665.02|667.89|665.49|667.89|665.49|667.42|665.02|0
1654104230000|2022-06-01 17:23:50|667.66|665.26|668.35|665.95|668.35|665.95|667.42|665.02|0
1654104240000|2022-06-01 17:24:00|668.24|665.84|668.82|666.42|669.05|666.65|668.24|665.84|0
1654104250000|2022-06-01 17:24:10|669.29|666.89|669.29|666.89|669.29|666.89|669.29|666.89|0
1654104260000|2022-06-01 17:24:20|669.05|666.65|668.59|666.19|669.05|666.65|668.59|666.19|0
1654104270000|2022-06-01 17:24:30|669.05|666.65|669.18|666.78|669.18|666.78|669.05|666.65|0
1654104280000|2022-06-01 17:24:40|669.29|666.89|669.05|666.65|669.29|666.89|669.05|666.65|0
1654104290000|2022-06-01 17:24:50|669.29|666.89|667.89|665.49|669.29|666.89|667.89|665.49|0
1654104300000|2022-06-01 17:25:00|667.42|665.02|666.96|664.56|667.42|665.02|666.72|664.32|0
1654104310000|2022-06-01 17:25:10|666.72|664.32|666.38|663.98|667.19|664.79|666.38|663.98|0
1654104320000|2022-06-01 17:25:20|666.26|663.86|666.26|663.86|666.72|664.32|666.26|663.86|0
1654104330000|2022-06-01 17:25:30|665.79|663.39|666.26|663.86|666.26|663.86|665.56|663.16|0
1654104340000|2022-06-01 17:25:40|665.79|663.39|665.56|663.16|665.79|663.39|665.56|663.16|0
1654104350000|2022-06-01 17:25:50|665.33|662.93|665.09|662.69|665.56|663.16|665.09|662.69|0
1654104360000|2022-06-01 17:26:00|664.63|662.23|664.63|662.23|664.86|662.46|664.39|661.99|0
1654104370000|2022-06-01 17:26:10|664.52|662.12|665.56|663.16|665.56|663.16|664.52|662.12|0
1654104380000|2022-06-01 17:26:20|665.79|663.39|666.26|663.86|666.49|664.09|665.79|663.39|0
1654104390000|2022-06-01 17:26:30|666.02|663.62|665.79|663.39|666.26|663.86|665.79|663.39|0
1654104400000|2022-06-01 17:26:40|665.56|663.16|665.09|662.69|665.56|663.16|665.09|662.69|0
1654104410000|2022-06-01 17:26:50|664.86|662.46|664.39|661.99|664.86|662.46|664.39|661.99|0
1654104420000|2022-06-01 17:27:00|664.16|661.76|663.46|661.06|664.16|661.76|663.46|661.06|0
1654104430000|2022-06-01 17:27:10|663.82|661.42|663.7|661.3|663.82|661.42|663.46|661.06|0
1654104440000|2022-06-01 17:27:20|663.93|661.53|663.7|661.3|663.93|661.53|663.46|661.06|0
1654104450000|2022-06-01 17:27:30|663|660.6|663.46|661.06|663.46|661.06|663|660.6|0
1654104460000|2022-06-01 17:27:40|663.23|660.83|663.23|660.83|663.23|660.83|663|660.6|0
1654104470000|2022-06-01 17:27:50|662.77|660.37|663|660.6|663|660.6|662.77|660.37|0
1654104480000|2022-06-01 17:28:00|663.7|661.3|664.86|662.46|664.86|662.46|663.7|661.3|0
1654104490000|2022-06-01 17:28:10|664.39|661.99|664.39|661.99|664.39|661.99|664.16|661.76|0
1654104500000|2022-06-01 17:28:20|663.7|661.3|663.93|661.53|663.93|661.53|663.7|661.3|0
1654104510000|2022-06-01 17:28:30|664.16|661.76|664.16|661.76|664.63|662.23|664.16|661.76|0
1654104520000|2022-06-01 17:28:40|663.58|661.18|662.77|660.37|663.58|661.18|662.77|660.37|0
1654104530000|2022-06-01 17:28:50|662.53|660.13|663.46|661.06|663.46|661.06|662.53|660.13|0
1654104540000|2022-06-01 17:29:00|664.16|661.76|663.46|661.06|664.16|661.76|663.46|661.06|0
1654104550000|2022-06-01 17:29:10|663.23|660.83|663.7|661.3|663.7|661.3|663|660.6|0
1654104560000|2022-06-01 17:29:20|664.39|661.99|664.16|661.76|664.86|662.46|664.16|661.76|0
1654104570000|2022-06-01 17:29:30|664.86|662.46|665.09|662.69|665.09|662.69|664.39|661.99|0
1654104580000|2022-06-01 17:29:40|665.56|663.16|665.56|663.16|665.79|663.39|665.56|663.16|0
1654104590000|2022-06-01 17:29:50|665.32|662.92|666.02|663.62|666.02|663.62|665.32|662.92|0
1654104600000|2022-06-01 17:30:00|666.26|663.86|666.26|663.86|666.72|664.32|666.26|663.86|0
1654104610000|2022-06-01 17:30:10|665.79|663.39|665.09|662.69|665.79|663.39|665.09|662.69|0
1654104620000|2022-06-01 17:30:20|665.56|663.16|666.26|663.86|666.26|663.86|665.56|663.16|0
1654104630000|2022-06-01 17:30:30|666.72|664.32|665.79|663.39|666.72|664.32|665.79|663.39|0
1654104640000|2022-06-01 17:30:40|666.02|663.62|667.31|664.91|667.31|664.91|666.02|663.62|0
1654104650000|2022-06-01 17:30:50|666.96|664.56|666.33|663.93|667.19|664.79|666.33|663.93|0
1654104660000|2022-06-01 17:31:00|667.03|664.63|666.57|664.17|667.03|664.63|666.57|664.17|0
1654104670000|2022-06-01 17:31:10|666.33|663.93|667.27|664.87|667.27|664.87|666.33|663.93|0
1654104680000|2022-06-01 17:31:20|667.74|665.34|666.45|664.05|667.74|665.34|666.45|664.05|0
1654104690000|2022-06-01 17:31:30|666.69|664.29|667.74|665.34|667.74|665.34|666.69|664.29|0
1654104700000|2022-06-01 17:31:40|668.44|666.04|668.44|666.04|668.44|666.04|668.2|665.8|0
1654104710000|2022-06-01 17:31:50|668.2|665.8|668.2|665.8|668.2|665.8|667.97|665.57|0
1654104720000|2022-06-01 17:32:00|667.74|665.34|667.03|664.63|667.74|665.34|666.8|664.4|0
1654104730000|2022-06-01 17:32:10|666.1|663.7|666.45|664.05|666.45|664.05|666.1|663.7|0
1654104740000|2022-06-01 17:32:20|666.8|664.4|667.39|664.99|667.39|664.99|666.8|664.4|0
1654104750000|2022-06-01 17:32:30|667.27|664.87|667.03|664.63|667.5|665.1|667.03|664.63|0
1654104760000|2022-06-01 17:32:40|666.45|664.05|666.1|663.7|666.8|664.4|666.1|663.7|0
1654104770000|2022-06-01 17:32:50|665.87|663.47|664.46|662.06|665.87|663.47|664.46|662.06|0
1654104780000|2022-06-01 17:33:00|664.23|661.83|664.23|661.83|664.23|661.83|664.23|661.83|0
1654104790000|2022-06-01 17:33:10|663.76|661.36|663.76|661.36|664.12|661.72|663.29|660.89|0
1654104800000|2022-06-01 17:33:20|663.53|661.13|664.58|662.18|664.58|662.18|663.53|661.13|0
1654104810000|2022-06-01 17:33:30|664.7|662.3|664.93|662.53|664.93|662.53|664.7|662.3|0
1654104820000|2022-06-01 17:33:40|665.16|662.76|666.1|663.7|666.1|663.7|665.16|662.76|0
1654104830000|2022-06-01 17:33:50|665.63|663.23|664.93|662.53|665.63|663.23|664.93|662.53|0
1654104840000|2022-06-01 17:34:00|665.4|663|664.23|661.83|665.4|663|664.23|661.83|0
1654104850000|2022-06-01 17:34:10|664.12|661.72|663.29|660.89|664.12|661.72|663.29|660.89|0
1654104860000|2022-06-01 17:34:20|663.06|660.66|663.29|660.89|663.76|661.36|663.06|660.66|0
1654104870000|2022-06-01 17:34:30|663.06|660.66|662.41|660.01|663.06|660.66|662.41|660.01|0
1654104880000|2022-06-01 17:34:40|662.88|660.48|663.11|660.71|663.11|660.71|662.88|660.48|0
1654104890000|2022-06-01 17:34:50|662.41|660.01|662.41|660.01|662.41|660.01|661.95|659.55|0
1654104900000|2022-06-01 17:35:00|662.65|660.25|663.23|660.83|663.35|660.95|662.65|660.25|0
1654104910000|2022-06-01 17:35:10|662.65|660.25|661.48|659.08|662.65|660.25|661.48|659.08|0
1654104920000|2022-06-01 17:35:20|661.71|659.31|660.78|658.38|661.71|659.31|660.78|658.38|0
1654104930000|2022-06-01 17:35:30|661.01|658.61|661.01|658.61|661.01|658.61|660.31|657.91|0
1654104940000|2022-06-01 17:35:40|660.78|658.38|660.31|657.91|660.78|658.38|660.31|657.91|0
1654104950000|2022-06-01 17:35:50|660.55|658.15|660.78|658.38|661.37|658.97|660.55|658.15|0
1654104960000|2022-06-01 17:36:00|661.48|659.08|662.18|659.78|662.18|659.78|661.48|659.08|0
1654104970000|2022-06-01 17:36:10|661.95|659.55|661.01|658.61|661.95|659.55|661.01|658.61|0
1654104980000|2022-06-01 17:36:20|660.78|658.38|660.78|658.38|660.78|658.38|660.31|657.91|0
1654104990000|2022-06-01 17:36:30|660.31|657.91|660.08|657.68|660.31|657.91|660.08|657.68|0
1654105000000|2022-06-01 17:36:40|660.31|657.91|659.61|657.21|660.31|657.91|659.15|656.75|0
1654105010000|2022-06-01 17:36:50|660.08|657.68|660.78|658.38|661.01|658.61|660.08|657.68|0
1654105020000|2022-06-01 17:37:00|661.25|658.85|661.25|658.85|661.48|659.08|661.25|658.85|0
1654105030000|2022-06-01 17:37:10|661.01|658.61|660.67|658.27|661.25|658.85|660.67|658.27|0
1654105040000|2022-06-01 17:37:20|660.55|658.15|660.78|658.38|660.78|658.38|660.55|658.15|0
1654105050000|2022-06-01 17:37:30|660.55|658.15|659.85|657.45|660.55|658.15|659.85|657.45|0
1654105060000|2022-06-01 17:37:40|660.31|657.91|660.08|657.68|660.31|657.91|659.85|657.45|0
1654105070000|2022-06-01 17:37:50|659.85|657.45|658.92|656.52|659.85|657.45|658.92|656.52|0
1654105080000|2022-06-01 17:38:00|658.22|655.82|657.52|655.12|658.22|655.82|657.52|655.12|0
1654105090000|2022-06-01 17:38:10|657.05|654.65|657.05|654.65|657.05|654.65|657.05|654.65|0
1654105100000|2022-06-01 17:38:20|656.82|654.42|655.89|653.49|656.82|654.42|655.89|653.49|0
1654105110000|2022-06-01 17:38:30|656.12|653.72|656.12|653.72|656.12|653.72|656.12|653.72|0
1654105120000|2022-06-01 17:38:40|656.36|653.96|656.12|653.72|656.36|653.96|655.89|653.49|0
1654105130000|2022-06-01 17:38:50|656.35|653.95|656.82|654.42|657.05|654.65|656.35|653.95|0
1654105140000|2022-06-01 17:39:00|656.59|654.19|657.29|654.89|657.29|654.89|656.59|654.19|0
1654105150000|2022-06-01 17:39:10|656.82|654.42|657.29|654.89|657.29|654.89|656.82|654.42|0
1654105160000|2022-06-01 17:39:20|656.82|654.42|656.82|654.42|656.94|654.54|656.59|654.19|0
1654105170000|2022-06-01 17:39:30|657.05|654.65|657.75|655.35|657.75|655.35|657.05|654.65|0
1654105180000|2022-06-01 17:39:40|657.64|655.24|657.05|654.65|657.64|655.24|657.05|654.65|0
1654105190000|2022-06-01 17:39:50|656.82|654.42|657.52|655.12|657.52|655.12|656.82|654.42|0
1654105200000|2022-06-01 17:40:00|657.75|655.35|657.75|655.35|658.45|656.05|657.75|655.35|0
1654105210000|2022-06-01 17:40:10|657.98|655.58|657.29|654.89|657.98|655.58|657.29|654.89|0
1654105220000|2022-06-01 17:40:20|657.52|655.12|657.05|654.65|657.52|655.12|656.82|654.42|0
1654105230000|2022-06-01 17:40:30|656.82|654.42|656.35|653.95|656.82|654.42|656.35|653.95|0
1654105240000|2022-06-01 17:40:40|656.59|654.19|656.12|653.72|656.59|654.19|656.12|653.72|0
1654105250000|2022-06-01 17:40:50|656.35|653.95|656.35|653.95|656.35|653.95|656.12|653.72|0
1654105260000|2022-06-01 17:41:00|655.89|653.49|657.29|654.89|657.29|654.89|655.89|653.49|0
1654105270000|2022-06-01 17:41:10|657.52|655.12|657.98|655.58|658.34|655.94|657.52|655.12|0
1654105280000|2022-06-01 17:41:20|658.22|655.82|658.22|655.82|658.45|656.05|658.22|655.82|0
1654105290000|2022-06-01 17:41:30|658.45|656.05|658.92|656.52|659.15|656.75|658.45|656.05|0
1654105300000|2022-06-01 17:41:40|658.22|655.82|657.98|655.58|658.22|655.82|657.75|655.35|0
1654105310000|2022-06-01 17:41:50|658.68|656.28|658.68|656.28|658.92|656.52|658.68|656.28|0
1654105320000|2022-06-01 17:42:00|658.92|656.52|659.15|656.75|659.38|656.98|658.92|656.52|0
1654105330000|2022-06-01 17:42:10|659.04|656.64|658.22|655.82|659.04|656.64|658.22|655.82|0
1654105340000|2022-06-01 17:42:20|657.98|655.58|657.05|654.65|657.98|655.58|656.82|654.42|0
1654105350000|2022-06-01 17:42:30|657.17|654.77|657.05|654.65|657.29|654.89|657.05|654.65|0
1654105360000|2022-06-01 17:42:40|656.35|653.95|655.89|653.49|656.35|653.95|655.42|653.02|0
1654105370000|2022-06-01 17:42:50|655.54|653.14|655.89|653.49|655.89|653.49|655.42|653.02|0
1654105380000|2022-06-01 17:43:00|656.12|653.72|655.89|653.49|656.12|653.72|655.89|653.49|0
1654105390000|2022-06-01 17:43:10|655.42|653.02|656.59|654.19|656.59|654.19|655.42|653.02|0
1654105400000|2022-06-01 17:43:20|657.29|654.89|657.75|655.35|657.87|655.47|657.29|654.89|0
1654105410000|2022-06-01 17:43:30|657.98|655.58|657.98|655.58|658.22|655.82|657.98|655.58|0
1654105420000|2022-06-01 17:43:40|658.34|655.94|658.22|655.82|658.45|656.05|658.22|655.82|0
1654105430000|2022-06-01 17:43:50|657.52|655.12|657.52|655.12|658.22|655.82|657.52|655.12|0
1654105440000|2022-06-01 17:44:00|657.98|655.58|658.1|655.7|658.1|655.7|657.98|655.58|0
1654105450000|2022-06-01 17:44:10|657.75|655.35|658.22|655.82|658.22|655.82|657.75|655.35|0
1654105460000|2022-06-01 17:44:20|658.45|656.05|657.75|655.35|658.68|656.28|657.75|655.35|0
1654105470000|2022-06-01 17:44:30|657.52|655.12|657.05|654.65|657.75|655.35|657.05|654.65|0
1654105480000|2022-06-01 17:44:40|657.52|655.12|656.82|654.42|657.52|655.12|656.59|654.19|0
1654105490000|2022-06-01 17:44:50|657.05|654.65|656.59|654.19|657.05|654.65|656.59|654.19|0
1654105500000|2022-06-01 17:45:00|656.12|653.72|655.89|653.49|656.12|653.72|655.66|653.26|0
1654105510000|2022-06-01 17:45:10|656.24|653.84|656.12|653.72|656.24|653.84|655.66|653.26|0
1654105520000|2022-06-01 17:45:20|656.35|653.95|655.66|653.26|656.35|653.95|655.66|653.26|0
1654105530000|2022-06-01 17:45:30|655.42|653.02|656.82|654.42|656.82|654.42|655.42|653.02|0
1654105540000|2022-06-01 17:45:40|656.35|653.95|656.01|653.61|656.59|654.19|656.01|653.61|0
1654105550000|2022-06-01 17:45:50|655.89|653.49|656.12|653.72|656.12|653.72|655.78|653.38|0
1654105560000|2022-06-01 17:46:00|655.89|653.49|656.12|653.72|656.12|653.72|655.89|653.49|0
1654105570000|2022-06-01 17:46:10|656.59|654.19|656.82|654.42|657.05|654.65|656.59|654.19|0
1654105580000|2022-06-01 17:46:20|657.28|654.88|657.41|655.01|657.98|655.58|657.28|654.88|0
1654105590000|2022-06-01 17:46:30|657.28|654.88|656.35|653.95|657.28|654.88|656.35|653.95|0
1654105600000|2022-06-01 17:46:40|656.01|653.61|655.42|653.02|656.01|653.61|655.42|653.02|0
1654105610000|2022-06-01 17:46:50|655.66|653.26|655.42|653.02|655.89|653.49|655.42|653.02|0
1654105620000|2022-06-01 17:47:00|655.66|653.26|655.42|653.02|656.12|653.72|655.42|653.02|0
1654105630000|2022-06-01 17:47:10|655.66|653.26|655.42|653.02|655.66|653.26|655.42|653.02|0
1654105640000|2022-06-01 17:47:20|654.49|652.09|654.73|652.33|654.73|652.33|654.26|651.86|0
1654105650000|2022-06-01 17:47:30|654.96|652.56|654.96|652.56|655.19|652.79|654.61|652.21|0
1654105660000|2022-06-01 17:47:40|654.49|652.09|654.73|652.33|654.73|652.33|654.49|652.09|0
1654105670000|2022-06-01 17:47:50|655.19|652.79|656.35|653.95|656.35|653.95|655.19|652.79|0
1654105680000|2022-06-01 17:48:00|656.24|653.84|657.75|655.35|657.75|655.35|656.24|653.84|0
1654105690000|2022-06-01 17:48:10|657.52|655.12|658.34|655.94|658.34|655.94|657.52|655.12|0
1654105700000|2022-06-01 17:48:20|658.22|655.82|658.68|656.28|658.91|656.51|658.22|655.82|0
1654105710000|2022-06-01 17:48:30|657.98|655.58|658.34|655.94|658.68|656.28|657.98|655.58|0
1654105720000|2022-06-01 17:48:40|658.68|656.28|659.04|656.64|659.15|656.75|658.68|656.28|0
1654105730000|2022-06-01 17:48:50|659.15|656.75|658.68|656.28|659.15|656.75|658.68|656.28|0
1654105740000|2022-06-01 17:49:00|658.45|656.05|658.91|656.51|658.91|656.51|658.45|656.05|0
1654105750000|2022-06-01 17:49:10|659.38|656.98|659.38|656.98|659.38|656.98|658.68|656.28|0
1654105760000|2022-06-01 17:49:20|659.15|656.75|658.45|656.05|659.15|656.75|658.45|656.05|0
1654105770000|2022-06-01 17:49:30|657.98|655.58|657.98|655.58|658.1|655.7|657.98|655.58|0
1654105780000|2022-06-01 17:49:40|657.28|654.88|657.28|654.88|657.75|655.35|657.05|654.65|0
1654105790000|2022-06-01 17:49:50|657.75|655.35|657.75|655.35|657.75|655.35|657.28|654.88|0
1654105800000|2022-06-01 17:50:00|658.45|656.05|657.75|655.35|658.68|656.28|657.75|655.35|0
1654105810000|2022-06-01 17:50:10|657.28|654.88|657.17|654.77|657.28|654.88|656.71|654.31|0
1654105820000|2022-06-01 17:50:20|656.82|654.42|656.35|653.95|657.17|654.77|656.35|653.95|0
1654105830000|2022-06-01 17:50:30|656.82|654.42|657.28|654.88|657.28|654.88|656.82|654.42|0
1654105840000|2022-06-01 17:50:40|657.75|655.35|656.59|654.19|657.75|655.35|656.59|654.19|0
1654105850000|2022-06-01 17:50:50|657.05|654.65|656.59|654.19|657.05|654.65|656.59|654.19|0
1654105860000|2022-06-01 17:51:00|656.35|653.95|657.52|655.12|657.52|655.12|656.35|653.95|0
1654105870000|2022-06-01 17:51:10|657.75|655.35|658.21|655.81|658.21|655.81|657.75|655.35|0
1654105880000|2022-06-01 17:51:20|659.15|656.75|659.85|657.45|659.85|657.45|659.15|656.75|0
1654105890000|2022-06-01 17:51:30|660.08|657.68|659.73|657.33|660.2|657.8|659.73|657.33|0
1654105900000|2022-06-01 17:51:40|660.78|658.38|660.08|657.68|660.78|658.38|660.08|657.68|0
1654105910000|2022-06-01 17:51:50|659.61|657.21|660.31|657.91|660.54|658.14|659.61|657.21|0
1654105920000|2022-06-01 17:52:00|660.54|658.14|660.67|658.27|660.67|658.27|660.54|658.14|0
1654105930000|2022-06-01 17:52:10|660.31|657.91|661.24|658.84|661.24|658.84|660.31|657.91|0
1654105940000|2022-06-01 17:52:20|661.48|659.08|661.71|659.31|661.71|659.31|661.48|659.08|0
1654105950000|2022-06-01 17:52:30|662.18|659.78|662.41|660.01|662.41|660.01|662.18|659.78|0
1654105960000|2022-06-01 17:52:40|661.48|659.08|660.54|658.14|661.48|659.08|660.54|658.14|0
1654105970000|2022-06-01 17:52:50|661.01|658.61|661.48|659.08|661.48|659.08|660.78|658.38|0
1654105980000|2022-06-01 17:53:00|662.18|659.78|661.94|659.54|662.41|660.01|661.94|659.54|0
1654105990000|2022-06-01 17:53:10|661.71|659.31|660.78|658.38|661.71|659.31|660.78|658.38|0
1654106000000|2022-06-01 17:53:20|660.54|658.14|660.54|658.14|661.01|658.61|660.54|658.14|0
1654106010000|2022-06-01 17:53:30|660.9|658.5|660.54|658.14|660.9|658.5|660.54|658.14|0
1654106020000|2022-06-01 17:53:40|661.01|658.61|661.94|659.54|661.94|659.54|661.01|658.61|0
1654106030000|2022-06-01 17:53:50|662.18|659.78|661.48|659.08|662.18|659.78|661.48|659.08|0
1654106040000|2022-06-01 17:54:00|661.83|659.43|661.48|659.08|661.83|659.43|661.48|659.08|0
1654106050000|2022-06-01 17:54:10|661.71|659.31|661.71|659.31|661.71|659.31|661.48|659.08|0
1654106060000|2022-06-01 17:54:20|661.94|659.54|661.71|659.31|661.94|659.54|661.71|659.31|0
1654106070000|2022-06-01 17:54:30|662.18|659.78|663.23|660.83|663.34|660.94|662.18|659.78|0
1654106080000|2022-06-01 17:54:40|662.41|660.01|663.81|661.41|663.81|661.41|662.41|660.01|0
1654106090000|2022-06-01 17:54:50|663.34|660.94|663.34|660.94|663.58|661.18|663.11|660.71|0
1654106100000|2022-06-01 17:55:00|664.04|661.64|663.11|660.71|664.04|661.64|663.11|660.71|0
1654106110000|2022-06-01 17:55:10|663.34|660.94|661.83|659.43|663.34|660.94|661.83|659.43|0
1654106120000|2022-06-01 17:55:20|662.3|659.9|661.71|659.31|662.3|659.9|661.71|659.31|0
1654106130000|2022-06-01 17:55:30|661.01|658.61|660.78|658.38|661.01|658.61|660.78|658.38|0
1654106140000|2022-06-01 17:55:40|660.54|658.14|660.54|658.14|660.54|658.14|660.31|657.91|0
1654106150000|2022-06-01 17:55:50|659.97|657.57|659.61|657.21|659.97|657.57|659.38|656.98|0
1654106160000|2022-06-01 17:56:00|659.38|656.98|659.84|657.44|659.84|657.44|659.27|656.87|0
1654106170000|2022-06-01 17:56:10|659.38|656.98|658.91|656.51|659.84|657.44|658.91|656.51|0
1654106180000|2022-06-01 17:56:20|658.68|656.28|657.98|655.58|658.68|656.28|657.98|655.58|0
1654106190000|2022-06-01 17:56:30|657.28|654.88|658.21|655.81|658.21|655.81|657.28|654.88|0
1654106200000|2022-06-01 17:56:40|658.45|656.05|659.15|656.75|659.15|656.75|658.45|656.05|0
1654106210000|2022-06-01 17:56:50|658.68|656.28|658.91|656.51|658.91|656.51|658.21|655.81|0
1654106220000|2022-06-01 17:57:00|659.38|656.98|659.84|657.44|659.84|657.44|659.38|656.98|0
1654106230000|2022-06-01 17:57:10|660.78|658.38|660.78|658.38|660.78|658.38|660.66|658.26|0
1654106240000|2022-06-01 17:57:20|660.54|658.14|659.03|656.63|660.54|658.14|659.03|656.63|0
1654106250000|2022-06-01 17:57:30|659.15|656.75|657.75|655.35|659.15|656.75|657.75|655.35|0
1654106260000|2022-06-01 17:57:40|658.45|656.05|657.52|655.12|658.45|656.05|657.52|655.12|0
1654106270000|2022-06-01 17:57:50|657.75|655.35|657.05|654.65|657.75|655.35|657.05|654.65|0
1654106280000|2022-06-01 17:58:00|656.12|653.72|655.65|653.25|656.12|653.72|655.65|653.25|0
1654106290000|2022-06-01 17:58:10|654.96|652.56|655.19|652.79|655.19|652.79|654.96|652.56|0
1654106300000|2022-06-01 17:58:20|655.08|652.68|654.72|652.32|655.19|652.79|654.72|652.32|0
1654106310000|2022-06-01 17:58:30|654.96|652.56|655.42|653.02|655.42|653.02|654.96|652.56|0
1654106320000|2022-06-01 17:58:40|655.65|653.25|657.05|654.65|657.05|654.65|655.65|653.25|0
1654106330000|2022-06-01 17:58:50|656.58|654.18|656.12|653.72|656.58|654.18|656.12|653.72|0
1654106340000|2022-06-01 17:59:00|655.65|653.25|656.35|653.95|656.35|653.95|655.42|653.02|0
1654106350000|2022-06-01 17:59:10|656.58|654.18|657.98|655.58|657.98|655.58|656.58|654.18|0
1654106360000|2022-06-01 17:59:20|658.21|655.81|657.28|654.88|658.21|655.81|657.28|654.88|0
1654106370000|2022-06-01 17:59:30|657.52|655.12|658.45|656.05|658.45|656.05|657.05|654.65|0
1654106380000|2022-06-01 17:59:40|658.68|656.28|659.15|656.75|659.15|656.75|658.68|656.28|0
1654106390000|2022-06-01 17:59:50|659.38|656.98|659.38|656.98|659.61|657.21|659.38|656.98|0
1654106400000|2022-06-01 18:00:00|659.84|657.44|660.31|657.91|660.43|658.03|659.84|657.44|0
1654106410000|2022-06-01 18:00:10|659.84|657.44|658.68|656.28|659.84|657.44|658.68|656.28|0
1654106420000|2022-06-01 18:00:20|657.98|655.58|656.12|653.72|657.98|655.58|656.12|653.72|0
1654106430000|2022-06-01 18:00:30|655.89|653.49|655.42|653.02|655.89|653.49|655.42|653.02|0
1654106440000|2022-06-01 18:00:40|655.19|652.79|655.89|653.49|655.89|653.49|655.19|652.79|0
1654106450000|2022-06-01 18:00:50|656.12|653.72|657.28|654.88|657.28|654.88|656.12|653.72|0
1654106460000|2022-06-01 18:01:00|656.12|653.72|657.64|655.24|657.64|655.24|656.12|653.72|0
1654106470000|2022-06-01 18:01:10|657.28|654.88|656.47|654.07|657.28|654.88|656.35|653.95|0
1654106480000|2022-06-01 18:01:20|656.12|653.72|657.05|654.65|657.05|654.65|656.12|653.72|0
1654106490000|2022-06-01 18:01:30|657.28|654.88|656.82|654.42|657.51|655.11|656.82|654.42|0
1654106500000|2022-06-01 18:01:40|657.4|655|657.51|655.11|657.75|655.35|657.05|654.65|0
1654106510000|2022-06-01 18:01:50|657.75|655.35|657.75|655.35|658.21|655.81|657.75|655.35|0
1654106520000|2022-06-01 18:02:00|658.91|656.51|658.68|656.28|658.91|656.51|658.68|656.28|0
1654106530000|2022-06-01 18:02:10|659.38|656.98|658.45|656.05|659.38|656.98|658.45|656.05|0
1654106540000|2022-06-01 18:02:20|658.68|656.28|658.21|655.81|658.68|656.28|658.21|655.81|0
1654106550000|2022-06-01 18:02:30|656.82|654.42|656.58|654.18|657.05|654.65|656.58|654.18|0
1654106560000|2022-06-01 18:02:40|657.51|655.11|658.21|655.81|658.33|655.93|657.51|655.11|0
1654106570000|2022-06-01 18:02:50|656.82|654.42|656.58|654.18|656.82|654.42|656.58|654.18|0
1654106580000|2022-06-01 18:03:00|655.42|653.02|657.05|654.65|657.05|654.65|655.19|652.79|0
1654106590000|2022-06-01 18:03:10|657.28|654.88|657.75|655.35|657.75|655.35|656.82|654.42|0
1654106600000|2022-06-01 18:03:20|658.1|655.7|657.75|655.35|658.21|655.81|657.75|655.35|0
1654106610000|2022-06-01 18:03:30|657.98|655.58|657.98|655.58|658.21|655.81|657.98|655.58|0
1654106620000|2022-06-01 18:03:40|657.05|654.65|656.58|654.18|657.05|654.65|656.58|654.18|0
1654106630000|2022-06-01 18:03:50|656.82|654.42|655.42|653.02|656.82|654.42|655.42|653.02|0
1654106640000|2022-06-01 18:04:00|654.72|652.32|655.42|653.02|655.42|653.02|654.72|652.32|0
1654106650000|2022-06-01 18:04:10|655.65|653.25|657.28|654.88|657.28|654.88|655.65|653.25|0
1654106660000|2022-06-01 18:04:20|656.58|654.18|655.65|653.25|656.58|654.18|655.65|653.25|0
1654106670000|2022-06-01 18:04:30|655.89|653.49|655.42|653.02|656.12|653.72|655.42|653.02|0
1654106680000|2022-06-01 18:04:40|655.65|653.25|655.19|652.79|655.65|653.25|654.61|652.21|0
1654106690000|2022-06-01 18:04:50|654.26|651.86|654.02|651.62|654.26|651.86|653.33|650.93|0
1654106700000|2022-06-01 18:05:00|654.49|652.09|653.79|651.39|654.72|652.32|653.79|651.39|0
1654106710000|2022-06-01 18:05:10|653.33|650.93|653.33|650.93|653.56|651.16|653.1|650.7|0
1654106720000|2022-06-01 18:05:20|653.79|651.39|653.79|651.39|654.49|652.09|653.79|651.39|0
1654106730000|2022-06-01 18:05:30|654.26|651.86|654.72|652.32|654.72|652.32|654.02|651.62|0
1654106740000|2022-06-01 18:05:40|653.56|651.16|653.33|650.93|653.56|651.16|653.33|650.93|0
1654106750000|2022-06-01 18:05:50|652.86|650.46|651.93|649.53|653.33|650.93|651.93|649.53|0
1654106760000|2022-06-01 18:06:00|652.4|650|652.63|650.23|653.79|651.39|652.4|650|0
1654106770000|2022-06-01 18:06:10|652.17|649.77|652.4|650|652.4|650|652.17|649.77|0
1654106780000|2022-06-01 18:06:20|651.93|649.53|653.09|650.69|653.09|650.69|651.93|649.53|0
1654106790000|2022-06-01 18:06:30|653.79|651.39|656.35|653.95|656.35|653.95|653.79|651.39|0
1654106800000|2022-06-01 18:06:40|656.58|654.18|655.88|653.48|656.58|654.18|655.88|653.48|0
1654106810000|2022-06-01 18:06:50|655.65|653.25|655.65|653.25|655.88|653.48|655.65|653.25|0
1654106820000|2022-06-01 18:07:00|655.19|652.79|656.58|654.18|656.58|654.18|655.19|652.79|0
1654106830000|2022-06-01 18:07:10|656.82|654.42|657.51|655.11|657.51|655.11|655.88|653.48|0
1654106840000|2022-06-01 18:07:20|657.05|654.65|657.05|654.65|657.05|654.65|656.82|654.42|0
1654106850000|2022-06-01 18:07:30|658.45|656.05|657.98|655.58|658.68|656.28|657.51|655.11|0
1654106860000|2022-06-01 18:07:40|657.05|654.65|657.75|655.35|657.75|655.35|656.58|654.18|0
1654106870000|2022-06-01 18:07:50|657.05|654.65|656.58|654.18|657.28|654.88|656.58|654.18|0
1654106880000|2022-06-01 18:08:00|656.82|654.42|655.42|653.02|656.82|654.42|655.42|653.02|0
1654106890000|2022-06-01 18:08:10|656.12|653.72|656.35|653.95|656.47|654.07|656.12|653.72|0
1654106900000|2022-06-01 18:08:20|656.12|653.72|656.35|653.95|656.35|653.95|656.12|653.72|0
1654106910000|2022-06-01 18:08:30|656.58|654.18|656.47|654.07|657.05|654.65|656.47|654.07|0
1654106920000|2022-06-01 18:08:40|656.94|654.54|657.51|655.11|657.75|655.35|656.94|654.54|0
1654106930000|2022-06-01 18:08:50|657.28|654.88|656.82|654.42|657.28|654.88|656.12|653.72|0
1654106940000|2022-06-01 18:09:00|657.05|654.65|656.82|654.42|657.28|654.88|656.82|654.42|0
1654106950000|2022-06-01 18:09:10|656.24|653.84|656.35|653.95|656.35|653.95|655.88|653.48|0
1654106960000|2022-06-01 18:09:20|655.54|653.14|655.54|653.14|656.12|653.72|655.54|653.14|0
1654106970000|2022-06-01 18:09:30|655.19|652.79|655.07|652.67|655.42|653.02|654.95|652.55|0
1654106980000|2022-06-01 18:09:40|654.95|652.55|654.38|651.98|654.95|652.55|654.38|651.98|0
1654106990000|2022-06-01 18:09:50|654.49|652.09|654.26|651.86|654.72|652.32|654.26|651.86|0
1654107000000|2022-06-01 18:10:00|654.38|651.98|654.38|651.98|654.49|652.09|654.26|651.86|0
1654107010000|2022-06-01 18:10:10|653.91|651.51|653.79|651.39|654.02|651.62|653.79|651.39|0
1654107020000|2022-06-01 18:10:20|654.02|651.62|654.95|652.55|654.95|652.55|653.56|651.16|0
1654107030000|2022-06-01 18:10:30|654.72|652.32|654.26|651.86|654.72|652.32|654.26|651.86|0
1654107040000|2022-06-01 18:10:40|654.72|652.32|655.65|653.25|655.65|653.25|654.72|652.32|0
1654107050000|2022-06-01 18:10:50|655.88|653.48|656.12|653.72|656.12|653.72|655.88|653.48|0
1654107060000|2022-06-01 18:11:00|656.58|654.18|657.75|655.35|657.75|655.35|656.58|654.18|0
1654107070000|2022-06-01 18:11:10|657.51|655.11|657.98|655.58|657.98|655.58|657.51|655.11|0
1654107080000|2022-06-01 18:11:20|658.21|655.81|658.68|656.28|658.68|656.28|658.21|655.81|0
1654107090000|2022-06-01 18:11:30|658.21|655.81|658.68|656.28|658.91|656.51|658.21|655.81|0
1654107100000|2022-06-01 18:11:40|658.44|656.04|657.98|655.58|658.44|656.04|657.75|655.35|0
1654107110000|2022-06-01 18:11:50|657.75|655.35|657.28|654.88|657.75|655.35|657.28|654.88|0
1654107120000|2022-06-01 18:12:00|657.51|655.11|657.98|655.58|657.98|655.58|657.51|655.11|0
1654107130000|2022-06-01 18:12:10|657.51|655.11|657.28|654.88|657.51|655.11|657.28|654.88|0
1654107140000|2022-06-01 18:12:20|656.58|654.18|656.35|653.95|656.58|654.18|655.42|653.02|0
1654107150000|2022-06-01 18:12:30|655.88|653.48|655.65|653.25|656.35|653.95|655.65|653.25|0
1654107160000|2022-06-01 18:12:40|656.58|654.18|656.81|654.41|656.81|654.41|656.58|654.18|0
1654107170000|2022-06-01 18:12:50|656.35|653.95|656.58|654.18|657.05|654.65|656.35|653.95|0
1654107180000|2022-06-01 18:13:00|656.47|654.07|656.35|653.95|656.58|654.18|655.88|653.48|0
1654107190000|2022-06-01 18:13:10|657.05|654.65|657.51|655.11|657.51|655.11|657.05|654.65|0
1654107200000|2022-06-01 18:13:20|657.28|654.88|656.35|653.95|657.28|654.88|656.35|653.95|0
1654107210000|2022-06-01 18:13:30|656.12|653.72|656.35|653.95|656.35|653.95|655.54|653.14|0
1654107220000|2022-06-01 18:13:40|656.58|654.18|656.35|653.95|656.58|654.18|656.35|653.95|0
1654107230000|2022-06-01 18:13:50|655.88|653.48|655.42|653.02|655.88|653.48|655.42|653.02|0
1654107240000|2022-06-01 18:14:00|655.65|653.25|653.79|651.39|655.77|653.37|653.79|651.39|0
1654107250000|2022-06-01 18:14:10|654.02|651.62|654.72|652.32|654.72|652.32|654.02|651.62|0
1654107260000|2022-06-01 18:14:20|654.49|652.09|655.19|652.79|655.19|652.79|654.26|651.86|0
1654107270000|2022-06-01 18:14:30|654.95|652.55|654.95|652.55|655.42|653.02|654.95|652.55|0
1654107280000|2022-06-01 18:14:40|655.19|652.79|655.77|653.37|655.77|653.37|655.19|652.79|0
1654107290000|2022-06-01 18:14:50|655.88|653.48|655.31|652.91|655.88|653.48|655.31|652.91|0
1654107300000|2022-06-01 18:15:00|655.19|652.79|655.19|652.79|656.58|654.18|655.19|652.79|0
1654107310000|2022-06-01 18:15:10|655.42|653.02|654.02|651.62|655.42|653.02|654.02|651.62|0
1654107320000|2022-06-01 18:15:20|653.56|651.16|653.56|651.16|654.26|651.86|653.56|651.16|0
1654107330000|2022-06-01 18:15:30|653.09|650.69|653.79|651.39|653.79|651.39|653.09|650.69|0
1654107340000|2022-06-01 18:15:40|653.56|651.16|653.33|650.93|653.91|651.51|653.33|650.93|0
1654107350000|2022-06-01 18:15:50|652.75|650.35|653.33|650.93|653.33|650.93|652.63|650.23|0
1654107360000|2022-06-01 18:16:00|653.79|651.39|654.72|652.32|654.72|652.32|653.79|651.39|0
1654107370000|2022-06-01 18:16:10|654.38|651.98|654.49|652.09|654.49|652.09|654.02|651.62|0
1654107380000|2022-06-01 18:16:20|654.26|651.86|654.02|651.62|654.49|652.09|654.02|651.62|0
1654107390000|2022-06-01 18:16:30|653.56|651.16|652.86|650.46|653.56|651.16|652.86|650.46|0
1654107400000|2022-06-01 18:16:40|653.09|650.69|653.09|650.69|653.09|650.69|652.63|650.23|0
1654107410000|2022-06-01 18:16:50|652.63|650.23|654.26|651.86|654.26|651.86|652.63|650.23|0
1654107420000|2022-06-01 18:17:00|654.49|652.09|654.26|651.86|654.49|652.09|654.02|651.62|0
1654107430000|2022-06-01 18:17:10|654.84|652.44|655.42|653.02|655.42|653.02|654.72|652.32|0
1654107440000|2022-06-01 18:17:20|655.65|653.25|655.42|653.02|655.65|653.25|655.42|653.02|0
1654107450000|2022-06-01 18:17:30|655.19|652.79|656.12|653.72|656.12|653.72|655.19|652.79|0
1654107460000|2022-06-01 18:17:40|655.88|653.48|655.42|653.02|655.88|653.48|655.42|653.02|0
1654107470000|2022-06-01 18:17:50|655.65|653.25|655.65|653.25|655.65|653.25|655.65|653.25|0
1654107480000|2022-06-01 18:18:00|656.12|653.72|656.58|654.18|656.58|654.18|655.88|653.48|0
1654107490000|2022-06-01 18:18:10|656.81|654.41|657.05|654.65|657.28|654.88|656.81|654.41|0
1654107500000|2022-06-01 18:18:20|657.28|654.88|657.17|654.77|657.28|654.88|657.17|654.77|0
1654107510000|2022-06-01 18:18:30|657.51|655.11|657.98|655.58|657.98|655.58|657.51|655.11|0
1654107520000|2022-06-01 18:18:40|658.21|655.81|657.98|655.58|658.21|655.81|657.28|654.88|0
1654107530000|2022-06-01 18:18:50|657.28|654.88|657.51|655.11|657.51|655.11|656.81|654.41|0
1654107540000|2022-06-01 18:19:00|657.28|654.88|657.98|655.58|658.44|656.04|657.28|654.88|0
1654107550000|2022-06-01 18:19:10|658.21|655.81|658.91|656.51|659.14|656.74|658.21|655.81|0
1654107560000|2022-06-01 18:19:20|659.37|656.97|658.8|656.4|659.37|656.97|658.68|656.28|0
1654107570000|2022-06-01 18:19:30|657.98|655.58|657.51|655.11|657.98|655.58|657.51|655.11|0
1654107580000|2022-06-01 18:19:40|657.28|654.88|656.58|654.18|657.28|654.88|656.58|654.18|0
1654107590000|2022-06-01 18:19:50|657.05|654.65|657.05|654.65|657.05|654.65|656.81|654.41|0
1654107600000|2022-06-01 18:20:00|656.35|653.95|657.74|655.34|657.74|655.34|656.35|653.95|0
1654107610000|2022-06-01 18:20:10|656.81|654.41|657.05|654.65|657.05|654.65|656.35|653.95|0
1654107620000|2022-06-01 18:20:20|656.58|654.18|657.28|654.88|657.51|655.11|656.58|654.18|0
1654107630000|2022-06-01 18:20:30|657.51|655.11|657.28|654.88|658.21|655.81|657.28|654.88|0
1654107640000|2022-06-01 18:20:40|657.51|655.11|658.1|655.7|658.1|655.7|657.51|655.11|0
1654107650000|2022-06-01 18:20:50|658.21|655.81|657.63|655.23|658.21|655.81|657.28|654.88|0
1654107660000|2022-06-01 18:21:00|658.44|656.04|658.44|656.04|658.68|656.28|658.44|656.04|0
1654107670000|2022-06-01 18:21:10|657.74|655.34|656.58|654.18|657.74|655.34|656.58|654.18|0
1654107680000|2022-06-01 18:21:20|656.81|654.41|655.88|653.48|656.81|654.41|655.65|653.25|0
1654107690000|2022-06-01 18:21:30|656|653.6|655.42|653.02|656|653.6|654.95|652.55|0
1654107700000|2022-06-01 18:21:40|654.61|652.21|655.18|652.78|655.18|652.78|654.61|652.21|0
1654107710000|2022-06-01 18:21:50|655.42|653.02|655.18|652.78|655.42|653.02|655.18|652.78|0
1654107720000|2022-06-01 18:22:00|654.72|652.32|654.49|652.09|654.72|652.32|654.25|651.85|0
1654107730000|2022-06-01 18:22:10|654.95|652.55|654.49|652.09|654.95|652.55|654.25|651.85|0
1654107740000|2022-06-01 18:22:20|654.02|651.62|653.79|651.39|654.02|651.62|653.79|651.39|0
1654107750000|2022-06-01 18:22:30|653.09|650.69|652.86|650.46|653.09|650.69|652.86|650.46|0
1654107760000|2022-06-01 18:22:40|651.93|649.53|652.4|650|652.4|650|651.93|649.53|0
1654107770000|2022-06-01 18:22:50|651|648.6|650.77|648.37|651.23|648.83|650.77|648.37|0
1654107780000|2022-06-01 18:23:00|649.14|646.74|648.91|646.51|649.14|646.74|648.91|646.51|0
1654107790000|2022-06-01 18:23:10|646.13|643.73|646.36|643.96|646.36|643.96|646.13|643.73|0
1654107800000|2022-06-01 18:23:20|645.67|643.27|645.67|643.27|646.13|643.73|645.44|643.04|0
1654107810000|2022-06-01 18:23:30|644.97|642.57|646.83|644.43|646.83|644.43|644.97|642.57|0
1654107820000|2022-06-01 18:23:40|645.9|643.5|645.44|643.04|645.9|643.5|644.74|642.34|0
1654107830000|2022-06-01 18:23:50|645.09|642.69|646.59|644.19|646.59|644.19|645.09|642.69|0
1654107840000|2022-06-01 18:24:00|646.36|643.96|645.67|643.27|646.36|643.96|645.44|643.04|0
1654107850000|2022-06-01 18:24:10|645.9|643.5|646.36|643.96|646.36|643.96|645.9|643.5|0
1654107860000|2022-06-01 18:24:20|647.06|644.66|647.52|645.12|647.52|645.12|647.06|644.66|0
1654107870000|2022-06-01 18:24:30|646.83|644.43|647.06|644.66|647.06|644.66|646.36|643.96|0
1654107880000|2022-06-01 18:24:40|646.59|644.19|645.43|643.03|646.59|644.19|645.43|643.03|0
1654107890000|2022-06-01 18:24:50|645.67|643.27|644.97|642.57|645.67|643.27|644.97|642.57|0
1654107900000|2022-06-01 18:25:00|644.86|642.46|645.09|642.69|645.9|643.5|644.86|642.46|0
1654107910000|2022-06-01 18:25:10|645.9|643.5|645.2|642.8|645.9|643.5|645.2|642.8|0
1654107920000|2022-06-01 18:25:20|644.97|642.57|644.28|641.88|644.97|642.57|644.28|641.88|0
1654107930000|2022-06-01 18:25:30|644.05|641.65|641.96|639.56|644.05|641.65|641.96|639.56|0
1654107940000|2022-06-01 18:25:40|641.73|639.33|641.96|639.56|642.66|640.26|641.73|639.33|0
1654107950000|2022-06-01 18:25:50|642.31|639.91|641.73|639.33|642.31|639.91|641.73|639.33|0
1654107960000|2022-06-01 18:26:00|640.34|637.94|639.19|636.79|640.34|637.94|638.85|636.45|0
1654107970000|2022-06-01 18:26:10|639.88|637.48|639.88|637.48|640.11|637.71|639.54|637.14|0
1654107980000|2022-06-01 18:26:20|639.42|637.02|639.42|637.02|639.42|637.02|639.19|636.79|0
1654107990000|2022-06-01 18:26:30|639.08|636.68|639.19|636.79|639.42|637.02|638.96|636.56|0
1654108000000|2022-06-01 18:26:40|638.96|636.56|639.19|636.79|639.42|637.02|638.96|636.56|0
1654108010000|2022-06-01 18:26:50|638.96|636.56|640.34|637.94|640.34|637.94|638.96|636.56|0
1654108020000|2022-06-01 18:27:00|640.11|637.71|640.57|638.17|640.57|638.17|640.11|637.71|0
1654108030000|2022-06-01 18:27:10|640.11|637.71|640.34|637.94|640.81|638.41|640.11|637.71|0
1654108040000|2022-06-01 18:27:20|639.88|637.48|639.65|637.25|639.88|637.48|639.65|637.25|0
1654108050000|2022-06-01 18:27:30|639.19|636.79|638.49|636.09|639.19|636.79|638.49|636.09|0
1654108060000|2022-06-01 18:27:40|639.19|636.79|638.96|636.56|639.19|636.79|638.73|636.33|0
1654108070000|2022-06-01 18:27:50|639.31|636.91|639.54|637.14|639.54|637.14|638.96|636.56|0
1654108080000|2022-06-01 18:28:00|639.19|636.79|638.96|636.56|639.19|636.79|638.49|636.09|0
1654108090000|2022-06-01 18:28:10|638.49|636.09|640.11|637.71|640.11|637.71|638.49|636.09|0
1654108100000|2022-06-01 18:28:20|640.34|637.94|640.23|637.83|640.34|637.94|640.23|637.83|0
1654108110000|2022-06-01 18:28:30|640.57|638.17|640.81|638.41|641.04|638.64|640.57|638.17|0
1654108120000|2022-06-01 18:28:40|641.04|638.64|641.73|639.33|641.96|639.56|641.04|638.64|0
1654108130000|2022-06-01 18:28:50|642.19|639.79|641.85|639.45|642.19|639.79|641.85|639.45|0
1654108140000|2022-06-01 18:29:00|642.42|640.02|642.19|639.79|642.42|640.02|641.5|639.1|0
1654108150000|2022-06-01 18:29:10|641.73|639.33|641.5|639.1|641.73|639.33|641.5|639.1|0
1654108160000|2022-06-01 18:29:20|640.81|638.41|641.04|638.64|641.04|638.64|640.81|638.41|0
1654108170000|2022-06-01 18:29:30|640.81|638.41|640.93|638.53|641.27|638.87|640.81|638.41|0
1654108180000|2022-06-01 18:29:40|641.27|638.87|642.42|640.02|642.42|640.02|641.27|638.87|0
1654108190000|2022-06-01 18:29:50|641.96|639.56|642.42|640.02|642.89|640.49|641.96|639.56|0
1654108200000|2022-06-01 18:30:00|641.96|639.56|641.04|638.64|641.96|639.56|640.81|638.41|0
1654108210000|2022-06-01 18:30:10|641.96|639.56|641.5|639.1|641.96|639.56|641.27|638.87|0
1654108220000|2022-06-01 18:30:20|640.57|638.17|640.34|637.94|640.81|638.41|640.34|637.94|0
1654108230000|2022-06-01 18:30:30|640.81|638.41|641.27|638.87|641.27|638.87|640.81|638.41|0
1654108240000|2022-06-01 18:30:40|640.81|638.41|640.57|638.17|640.81|638.41|640.11|637.71|0
1654108250000|2022-06-01 18:30:50|640.81|638.41|640.57|638.17|640.81|638.41|640.11|637.71|0
1654108260000|2022-06-01 18:31:00|640.11|637.71|640.8|638.4|640.8|638.4|640.11|637.71|0
1654108270000|2022-06-01 18:31:10|640.34|637.94|641.96|639.56|641.96|639.56|640.34|637.94|0
1654108280000|2022-06-01 18:31:20|641.5|639.1|641.5|639.1|641.5|639.1|641.5|639.1|0
1654108290000|2022-06-01 18:31:30|641.73|639.33|640.8|638.4|641.96|639.56|640.8|638.4|0
1654108300000|2022-06-01 18:31:40|641.04|638.64|641.04|638.64|641.39|638.99|641.04|638.64|0
1654108310000|2022-06-01 18:31:50|640.57|638.17|641.5|639.1|641.5|639.1|640.57|638.17|0
1654108320000|2022-06-01 18:32:00|642.19|639.79|642.42|640.02|642.66|640.26|642.19|639.79|0
1654108330000|2022-06-01 18:32:10|642.66|640.26|642.66|640.26|642.66|640.26|642.19|639.79|0
1654108340000|2022-06-01 18:32:20|642.42|640.02|641.5|639.1|642.42|640.02|641.5|639.1|0
1654108350000|2022-06-01 18:32:30|641.04|638.64|641.96|639.56|641.96|639.56|640.8|638.4|0
1654108360000|2022-06-01 18:32:40|642.19|639.79|642.42|640.02|642.42|640.02|641.96|639.56|0
1654108370000|2022-06-01 18:32:50|642.19|639.79|641.73|639.33|642.19|639.79|641.73|639.33|0
1654108380000|2022-06-01 18:33:00|641.27|638.87|641.04|638.64|641.27|638.87|641.04|638.64|0
1654108390000|2022-06-01 18:33:10|640.8|638.4|641.5|639.1|641.5|639.1|640.8|638.4|0
1654108400000|2022-06-01 18:33:20|640.8|638.4|639.65|637.25|640.8|638.4|639.65|637.25|0
1654108410000|2022-06-01 18:33:30|639.88|637.48|640.11|637.71|640.11|637.71|639.88|637.48|0
1654108420000|2022-06-01 18:33:40|640.57|638.17|640.34|637.94|640.57|638.17|640.34|637.94|0
1654108430000|2022-06-01 18:33:50|640.46|638.06|640.8|638.4|640.8|638.4|640.46|638.06|0
1654108440000|2022-06-01 18:34:00|641.27|638.87|640.57|638.17|641.27|638.87|640.57|638.17|0
1654108450000|2022-06-01 18:34:10|640.8|638.4|640.57|638.17|640.8|638.4|640.34|637.94|0
1654108460000|2022-06-01 18:34:20|640.34|637.94|640.34|637.94|640.34|637.94|640.11|637.71|0
1654108470000|2022-06-01 18:34:30|640.8|638.4|640.69|638.29|640.8|638.4|640.57|638.17|0
1654108480000|2022-06-01 18:34:40|640.34|637.94|641.04|638.64|641.04|638.64|640.34|637.94|0
1654108490000|2022-06-01 18:34:50|640.69|638.29|640.57|638.17|640.69|638.29|640.57|638.17|0
1654108500000|2022-06-01 18:35:00|641.04|638.64|640.57|638.17|641.27|638.87|640.34|637.94|0
1654108510000|2022-06-01 18:35:10|640.69|638.29|641.5|639.1|641.5|639.1|640.69|638.29|0
1654108520000|2022-06-01 18:35:20|641.04|638.64|640.57|638.17|641.04|638.64|640.34|637.94|0
1654108530000|2022-06-01 18:35:30|640.34|637.94|639.31|636.91|640.34|637.94|639.19|636.79|0
1654108540000|2022-06-01 18:35:40|638.96|636.56|640.11|637.71|640.11|637.71|638.72|636.32|0
1654108550000|2022-06-01 18:35:50|640.69|638.29|640.8|638.4|641.27|638.87|640.34|637.94|0
1654108560000|2022-06-01 18:36:00|641.04|638.64|641.04|638.64|641.27|638.87|641.04|638.64|0
1654108570000|2022-06-01 18:36:10|641.5|639.1|641.16|638.76|641.5|639.1|641.16|638.76|0
1654108580000|2022-06-01 18:36:20|641.27|638.87|641.73|639.33|642.08|639.68|641.27|638.87|0
1654108590000|2022-06-01 18:36:30|642.19|639.79|642.19|639.79|642.42|640.02|642.19|639.79|0
1654108600000|2022-06-01 18:36:40|642.42|640.02|641.5|639.1|642.42|640.02|641.5|639.1|0
1654108610000|2022-06-01 18:36:50|641.16|638.76|640.57|638.17|641.16|638.76|640.57|638.17|0
1654108620000|2022-06-01 18:37:00|640.34|637.94|641.04|638.64|641.04|638.64|640.34|637.94|0
1654108630000|2022-06-01 18:37:10|641.5|639.1|641.27|638.87|641.5|639.1|640.8|638.4|0
1654108640000|2022-06-01 18:37:20|641.5|639.1|639.88|637.48|641.5|639.1|639.88|637.48|0
1654108650000|2022-06-01 18:37:30|639.19|636.79|638.72|636.32|639.54|637.14|638.72|636.32|0
1654108660000|2022-06-01 18:37:40|638.03|635.63|638.95|636.55|638.95|636.55|638.03|635.63|0
1654108670000|2022-06-01 18:37:50|639.19|636.79|640.11|637.71|640.11|637.71|639.19|636.79|0
1654108680000|2022-06-01 18:38:00|640.34|637.94|639.88|637.48|640.34|637.94|639.07|636.67|0
1654108690000|2022-06-01 18:38:10|640.11|637.71|640.11|637.71|640.11|637.71|640.11|637.71|0
1654108700000|2022-06-01 18:38:20|639.88|637.48|640.57|638.17|640.57|638.17|639.65|637.25|0
1654108710000|2022-06-01 18:38:30|640.8|638.4|640.46|638.06|640.8|638.4|640.34|637.94|0
1654108720000|2022-06-01 18:38:40|640.57|638.17|640.57|638.17|640.8|638.4|640.57|638.17|0
1654108730000|2022-06-01 18:38:50|640.11|637.71|640.57|638.17|640.57|638.17|639.88|637.48|0
1654108740000|2022-06-01 18:39:00|640.8|638.4|641.96|639.56|641.96|639.56|640.8|638.4|0
1654108750000|2022-06-01 18:39:10|641.39|638.99|642.19|639.79|642.19|639.79|641.39|638.99|0
1654108760000|2022-06-01 18:39:20|641.73|639.33|642.42|640.02|642.42|640.02|641.73|639.33|0
1654108770000|2022-06-01 18:39:30|642.65|640.25|642.42|640.02|642.89|640.49|642.42|640.02|0
1654108780000|2022-06-01 18:39:40|642.89|640.49|643.12|640.72|643.12|640.72|642.65|640.25|0
1654108790000|2022-06-01 18:39:50|643.24|640.84|644.51|642.11|644.51|642.11|643.24|640.84|0
1654108800000|2022-06-01 18:40:00|644.74|642.34|644.51|642.11|644.74|642.34|643.81|641.41|0
1654108810000|2022-06-01 18:40:10|644.74|642.34|644.74|642.34|645.2|642.8|644.27|641.87|0
1654108820000|2022-06-01 18:40:20|644.51|642.11|644.04|641.64|644.51|642.11|643.24|640.84|0
1654108830000|2022-06-01 18:40:30|644.27|641.87|644.04|641.64|644.27|641.87|644.04|641.64|0
1654108840000|2022-06-01 18:40:40|644.27|641.87|643.81|641.41|644.27|641.87|643.81|641.41|0
1654108850000|2022-06-01 18:40:50|643.93|641.53|642.89|640.49|644.04|641.64|642.89|640.49|0
1654108860000|2022-06-01 18:41:00|642.77|640.37|643.58|641.18|643.58|641.18|642.77|640.37|0
1654108870000|2022-06-01 18:41:10|643.81|641.41|644.04|641.64|644.04|641.64|643.81|641.41|0
1654108880000|2022-06-01 18:41:20|644.27|641.87|643.81|641.41|644.27|641.87|643.58|641.18|0
1654108890000|2022-06-01 18:41:30|643.12|640.72|643.81|641.41|643.81|641.41|643.12|640.72|0
1654108900000|2022-06-01 18:41:40|643.58|641.18|643.35|640.95|643.81|641.41|643.35|640.95|0
1654108920000|2022-06-01 18:42:00|643.12|640.72|642.19|639.79|643.12|640.72|642.19|639.79|0
1654108930000|2022-06-01 18:42:10|641.96|639.56|641.27|638.87|642.19|639.79|641.27|638.87|0
1654108940000|2022-06-01 18:42:20|641.5|639.1|640.69|638.29|641.73|639.33|640.69|638.29|0
1654108950000|2022-06-01 18:42:30|640.57|638.17|640.57|638.17|641.03|638.63|640.57|638.17|0
1654108960000|2022-06-01 18:42:40|640.11|637.71|639.18|636.78|640.11|637.71|639.18|636.78|0
1654108970000|2022-06-01 18:42:50|639.65|637.25|639.42|637.02|639.65|637.25|639.18|636.78|0
1654108980000|2022-06-01 18:43:00|638.72|636.32|638.95|636.55|638.95|636.55|638.49|636.09|0
1654108990000|2022-06-01 18:43:10|639.18|636.78|638.26|635.86|639.18|636.78|638.26|635.86|0
1654109000000|2022-06-01 18:43:20|638.03|635.63|638.26|635.86|638.26|635.86|637.8|635.4|0
1654109010000|2022-06-01 18:43:30|638.72|636.32|638.72|636.32|638.72|636.32|638.72|636.32|0
1654109020000|2022-06-01 18:43:40|638.26|635.86|637.57|635.17|638.26|635.86|637.57|635.17|0
1654109030000|2022-06-01 18:43:50|637|634.6|637.8|635.4|637.8|635.4|637|634.6|0
1654109040000|2022-06-01 18:44:00|637|634.6|637.57|635.17|637.57|635.17|637|634.6|0
1654109050000|2022-06-01 18:44:10|637.8|635.4|638.49|636.09|638.49|636.09|636.64|634.24|0
1654109060000|2022-06-01 18:44:20|638.95|636.55|638.72|636.32|638.95|636.55|638.72|636.32|0
1654109070000|2022-06-01 18:44:30|638.49|636.09|638.03|635.63|638.49|636.09|638.03|635.63|0
1654109080000|2022-06-01 18:44:40|637.57|635.17|637.92|635.52|638.03|635.63|637.57|635.17|0
1654109090000|2022-06-01 18:44:50|637.57|635.17|637.57|635.17|637.8|635.4|637.57|635.17|0
1654109100000|2022-06-01 18:45:00|636.88|634.48|637.34|634.94|637.34|634.94|636.88|634.48|0
1654109110000|2022-06-01 18:45:10|637.11|634.71|637.8|635.4|637.8|635.4|637.11|634.71|0
1654109120000|2022-06-01 18:45:20|638.03|635.63|638.03|635.63|638.03|635.63|637.57|635.17|0
1654109130000|2022-06-01 18:45:30|638.26|635.86|638.95|636.55|638.95|636.55|638.26|635.86|0
1654109140000|2022-06-01 18:45:40|638.03|635.63|639.65|637.25|639.65|637.25|638.03|635.63|0
1654109150000|2022-06-01 18:45:50|640.11|637.71|640.57|638.17|641.03|638.63|640.11|637.71|0
1654109160000|2022-06-01 18:46:00|640.34|637.94|640.8|638.4|640.8|638.4|640.34|637.94|0
1654109170000|2022-06-01 18:46:10|640.34|637.94|640.57|638.17|640.57|638.17|640.34|637.94|0
1654109180000|2022-06-01 18:46:20|640.8|638.4|641.96|639.56|641.96|639.56|640.8|638.4|0
1654109190000|2022-06-01 18:46:30|641.5|639.1|642.65|640.25|642.65|640.25|641.5|639.1|0
1654109200000|2022-06-01 18:46:40|641.73|639.33|641.73|639.33|641.96|639.56|641.73|639.33|0
1654109210000|2022-06-01 18:46:50|641.26|638.86|641.5|639.1|641.73|639.33|641.26|638.86|0
1654109220000|2022-06-01 18:47:00|641.26|638.86|640.8|638.4|641.26|638.86|640.8|638.4|0
1654109230000|2022-06-01 18:47:10|640.34|637.94|640.57|638.17|640.57|638.17|640.11|637.71|0
1654109240000|2022-06-01 18:47:20|639.18|636.78|639.88|637.48|639.88|637.48|639.18|636.78|0
1654109250000|2022-06-01 18:47:30|640.34|637.94|639.88|637.48|640.34|637.94|639.77|637.37|0
1654109260000|2022-06-01 18:47:40|640.11|637.71|639.88|637.48|640.34|637.94|639.88|637.48|0
1654109270000|2022-06-01 18:47:50|640.11|637.71|641.5|639.1|641.73|639.33|640.11|637.71|0
1654109280000|2022-06-01 18:48:00|640.57|638.17|641.73|639.33|641.73|639.33|640.57|638.17|0
1654109290000|2022-06-01 18:48:10|641.96|639.56|642.42|640.02|642.42|640.02|641.96|639.56|0
1654109300000|2022-06-01 18:48:20|642.65|640.25|643.12|640.72|643.58|641.18|642.65|640.25|0
1654109310000|2022-06-01 18:48:30|643.58|641.18|643.35|640.95|643.81|641.41|643.35|640.95|0
1654109320000|2022-06-01 18:48:40|643.58|641.18|643.12|640.72|643.58|641.18|643.12|640.72|0
1654109330000|2022-06-01 18:48:50|642.65|640.25|642.42|640.02|642.65|640.25|642.42|640.02|0
1654109340000|2022-06-01 18:49:00|642.19|639.79|642.19|639.79|642.19|639.79|641.5|639.1|0
1654109350000|2022-06-01 18:49:10|641.73|639.33|640.34|637.94|641.73|639.33|640.34|637.94|0
1654109360000|2022-06-01 18:49:20|639.88|637.48|639.65|637.25|639.88|637.48|639.65|637.25|0
1654109370000|2022-06-01 18:49:30|639.53|637.13|641.03|638.63|641.03|638.63|639.53|637.13|0
1654109380000|2022-06-01 18:49:40|640.8|638.4|641.03|638.63|641.03|638.63|640.46|638.06|0
1654109390000|2022-06-01 18:49:50|641.5|639.1|640.8|638.4|641.96|639.56|640.8|638.4|0
1654109400000|2022-06-01 18:50:00|641.26|638.86|641.96|639.56|641.96|639.56|641.26|638.86|0
1654109410000|2022-06-01 18:50:10|642.88|640.48|643.35|640.95|643.35|640.95|642.19|639.79|0
1654109420000|2022-06-01 18:50:20|643.58|641.18|642.65|640.25|643.58|641.18|642.65|640.25|0
1654109430000|2022-06-01 18:50:30|642.42|640.02|642.88|640.48|642.88|640.48|641.96|639.56|0
1654109440000|2022-06-01 18:50:40|643.11|640.71|644.04|641.64|644.04|641.64|643.11|640.71|0
1654109450000|2022-06-01 18:50:50|643.35|640.95|643.35|640.95|643.58|641.18|643.35|640.95|0
1654109460000|2022-06-01 18:51:00|643.58|641.18|644.74|642.34|644.74|642.34|643.35|640.95|0
1654109470000|2022-06-01 18:51:10|644.97|642.57|645.89|643.49|646.36|643.96|644.97|642.57|0
1654109480000|2022-06-01 18:51:20|644.27|641.87|646.36|643.96|646.36|643.96|644.27|641.87|0
1654109490000|2022-06-01 18:51:30|645.2|642.8|644.04|641.64|645.2|642.8|644.04|641.64|0
1654109500000|2022-06-01 18:51:40|643.58|641.18|644.27|641.87|644.74|642.34|643.58|641.18|0
1654109510000|2022-06-01 18:51:50|644.04|641.64|644.5|642.1|644.86|642.46|644.04|641.64|0
1654109520000|2022-06-01 18:52:00|644.74|642.34|644.97|642.57|645.89|643.49|644.74|642.34|0
1654109530000|2022-06-01 18:52:10|646.01|643.61|645.78|643.38|646.01|643.61|645.2|642.8|0
1654109540000|2022-06-01 18:52:20|645.55|643.15|643.7|641.3|645.55|643.15|643.7|641.3|0
1654109550000|2022-06-01 18:52:30|644.27|641.87|644.27|641.87|644.27|641.87|644.04|641.64|0
1654109560000|2022-06-01 18:52:40|644.04|641.64|644.27|641.87|644.5|642.1|644.04|641.64|0
1654109570000|2022-06-01 18:52:50|643.58|641.18|642.65|640.25|643.58|641.18|642.19|639.79|0
1654109580000|2022-06-01 18:53:00|642.88|640.48|642.88|640.48|642.88|640.48|642.88|640.48|0
1654109590000|2022-06-01 18:53:10|641.26|638.86|641.73|639.33|641.73|639.33|641.03|638.63|0
1654109600000|2022-06-01 18:53:20|642.08|639.68|642.65|640.25|642.65|640.25|642.08|639.68|0
1654109610000|2022-06-01 18:53:30|642.42|640.02|644.04|641.64|644.04|641.64|642.42|640.02|0
1654109620000|2022-06-01 18:53:40|643.81|641.41|645.2|642.8|645.2|642.8|643.81|641.41|0
1654109630000|2022-06-01 18:53:50|644.73|642.33|644.04|641.64|644.97|642.57|644.04|641.64|0
1654109640000|2022-06-01 18:54:00|644.27|641.87|643.58|641.18|644.27|641.87|643.58|641.18|0
1654109650000|2022-06-01 18:54:10|643.93|641.53|645.43|643.03|645.43|643.03|643.93|641.53|0
1654109660000|2022-06-01 18:54:20|644.97|642.57|646.36|643.96|646.36|643.96|644.97|642.57|0
1654109670000|2022-06-01 18:54:30|646.12|643.72|646.82|644.42|646.82|644.42|645.89|643.49|0
1654109680000|2022-06-01 18:54:40|646.59|644.19|646.82|644.42|646.82|644.42|646.59|644.19|0
1654109690000|2022-06-01 18:54:50|647.05|644.65|646.82|644.42|647.28|644.88|646.82|644.42|0
1654109700000|2022-06-01 18:55:00|646.36|643.96|645.89|643.49|646.36|643.96|645.89|643.49|0
1654109710000|2022-06-01 18:55:10|645.43|643.03|645.32|642.92|645.43|643.03|645.2|642.8|0
1654109720000|2022-06-01 18:55:20|644.73|642.33|644.5|642.1|645.2|642.8|644.5|642.1|0
1654109730000|2022-06-01 18:55:30|644.27|641.87|644.04|641.64|644.27|641.87|643.58|641.18|0
1654109740000|2022-06-01 18:55:40|644.16|641.76|645.2|642.8|645.2|642.8|644.16|641.76|0
1654109750000|2022-06-01 18:55:50|644.73|642.33|644.97|642.57|645.43|643.03|644.73|642.33|0
1654109760000|2022-06-01 18:56:00|644.73|642.33|646.36|643.96|646.36|643.96|644.73|642.33|0
1654109770000|2022-06-01 18:56:10|645.66|643.26|645.89|643.49|645.89|643.49|645.66|643.26|0
1654109780000|2022-06-01 18:56:20|646.12|643.72|646.36|643.96|646.36|643.96|646.12|643.72|0
1654109790000|2022-06-01 18:56:30|646.12|643.72|646.12|643.72|646.12|643.72|645.89|643.49|0
1654109800000|2022-06-01 18:56:40|645.89|643.49|646.36|643.96|646.36|643.96|645.89|643.49|0
1654109810000|2022-06-01 18:56:50|647.28|644.88|646.82|644.42|647.28|644.88|646.82|644.42|0
1654109820000|2022-06-01 18:57:00|647.75|645.35|648.21|645.81|648.21|645.81|647.75|645.35|0
1654109830000|2022-06-01 18:57:10|647.98|645.58|647.98|645.58|648.33|645.93|647.98|645.58|0
1654109840000|2022-06-01 18:57:20|648.21|645.81|648.33|645.93|648.33|645.93|647.98|645.58|0
1654109850000|2022-06-01 18:57:30|648.67|646.27|648.44|646.04|649.14|646.74|648.44|646.04|0
1654109860000|2022-06-01 18:57:40|648.91|646.51|649.83|647.43|649.83|647.43|648.44|646.04|0
1654109870000|2022-06-01 18:57:50|649.14|646.74|649.6|647.2|649.83|647.43|648.91|646.51|0
1654109880000|2022-06-01 18:58:00|649.14|646.74|649.14|646.74|649.37|646.97|649.14|646.74|0
1654109890000|2022-06-01 18:58:10|649.37|646.97|648.44|646.04|649.37|646.97|648.44|646.04|0
1654109900000|2022-06-01 18:58:20|648.21|645.81|647.98|645.58|648.21|645.81|647.98|645.58|0
1654109910000|2022-06-01 18:58:30|648.67|646.27|648.44|646.04|648.67|646.27|648.44|646.04|0
1654109920000|2022-06-01 18:58:40|648.67|646.27|647.75|645.35|648.67|646.27|647.51|645.11|0
1654109930000|2022-06-01 18:58:50|647.51|645.11|647.98|645.58|648.44|646.04|647.51|645.11|0
1654109940000|2022-06-01 18:59:00|647.75|645.35|648.56|646.16|648.56|646.16|647.75|645.35|0
1654109950000|2022-06-01 18:59:10|648.21|645.81|648.56|646.16|648.56|646.16|647.98|645.58|0
1654109960000|2022-06-01 18:59:20|647.87|645.47|648.67|646.27|648.67|646.27|647.87|645.47|0
1654109970000|2022-06-01 18:59:30|647.98|645.58|647.51|645.11|647.98|645.58|647.51|645.11|0
1654109980000|2022-06-01 18:59:40|647.05|644.65|647.05|644.65|647.05|644.65|646.82|644.42|0
1654109990000|2022-06-01 18:59:50|647.28|644.88|647.17|644.77|647.28|644.88|646.94|644.54|0
1654110000000|2022-06-01 19:00:00|646.82|644.42|646.36|643.96|646.94|644.54|646.36|643.96|0
1654110010000|2022-06-01 19:00:10|647.05|644.65|647.98|645.58|647.98|645.58|646.59|644.19|0
1654110020000|2022-06-01 19:00:20|647.51|645.11|648.67|646.27|648.67|646.27|647.51|645.11|0
1654110030000|2022-06-01 19:00:30|648.21|645.81|649.14|646.74|649.14|646.74|648.21|645.81|0
1654110040000|2022-06-01 19:00:40|648.67|646.27|648.44|646.04|649.37|646.97|648.44|646.04|0
1654110050000|2022-06-01 19:00:50|648.67|646.27|647.98|645.58|648.67|646.27|647.98|645.58|0
1654110060000|2022-06-01 19:01:00|647.75|645.35|646.82|644.42|647.75|645.35|646.82|644.42|0
1654110070000|2022-06-01 19:01:10|647.05|644.65|645.89|643.49|647.05|644.65|645.66|643.26|0
1654110080000|2022-06-01 19:01:20|646.12|643.72|645.89|643.49|646.59|644.19|645.89|643.49|0
1654110090000|2022-06-01 19:01:30|645.66|643.26|645.66|643.26|645.66|643.26|645.66|643.26|0
1654110100000|2022-06-01 19:01:40|644.73|642.33|645.43|643.03|645.43|643.03|644.5|642.1|0
1654110110000|2022-06-01 19:01:50|645.66|643.26|645.2|642.8|645.66|643.26|645.2|642.8|0
1654110120000|2022-06-01 19:02:00|644.5|642.1|644.39|641.99|644.5|642.1|644.39|641.99|0
1654110130000|2022-06-01 19:02:10|644.27|641.87|644.96|642.56|644.96|642.56|644.27|641.87|0
1654110140000|2022-06-01 19:02:20|645.43|643.03|644.96|642.56|645.43|643.03|644.96|642.56|0
1654110150000|2022-06-01 19:02:30|645.2|642.8|646.48|644.08|646.48|644.08|645.2|642.8|0
1654110160000|2022-06-01 19:02:40|646.12|643.72|647.05|644.65|647.05|644.65|646.12|643.72|0
1654110170000|2022-06-01 19:02:50|647.28|644.88|647.98|645.58|647.98|645.58|647.28|644.88|0
1654110180000|2022-06-01 19:03:00|647.75|645.35|648.21|645.81|648.21|645.81|647.51|645.11|0
1654110190000|2022-06-01 19:03:10|648.44|646.04|649.14|646.74|649.37|646.97|648.44|646.04|0
1654110200000|2022-06-01 19:03:20|650.3|647.9|650.76|648.36|650.76|648.36|650.3|647.9|0
1654110210000|2022-06-01 19:03:30|650.3|647.9|651.23|648.83|651.23|648.83|650.3|647.9|0
1654110220000|2022-06-01 19:03:40|651.92|649.52|652.16|649.76|652.16|649.76|651.69|649.29|0
1654110230000|2022-06-01 19:03:50|652.39|649.99|651.69|649.29|652.39|649.99|651.69|649.29|0
1654110240000|2022-06-01 19:04:00|651.46|649.06|650.99|648.59|651.46|649.06|650.99|648.59|0
1654110250000|2022-06-01 19:04:10|650.53|648.13|649.83|647.43|650.53|648.13|649.83|647.43|0
1654110260000|2022-06-01 19:04:20|650.07|647.67|649.6|647.2|650.07|647.67|649.37|646.97|0
1654110270000|2022-06-01 19:04:30|649.37|646.97|649.14|646.74|649.6|647.2|649.14|646.74|0
1654110280000|2022-06-01 19:04:40|648.67|646.27|649.14|646.74|649.14|646.74|648.67|646.27|0
1654110290000|2022-06-01 19:04:50|649.6|647.2|649.14|646.74|649.6|647.2|649.14|646.74|0
1654110300000|2022-06-01 19:05:00|649.83|647.43|648.91|646.51|649.83|647.43|648.91|646.51|0
1654110310000|2022-06-01 19:05:10|648.44|646.04|647.51|645.11|648.44|646.04|647.51|645.11|0
1654110320000|2022-06-01 19:05:20|647.05|644.65|648.21|645.81|648.21|645.81|647.05|644.65|0
1654110330000|2022-06-01 19:05:30|648.44|646.04|648.67|646.27|648.67|646.27|648.21|645.81|0
1654110340000|2022-06-01 19:05:40|648.44|646.04|647.98|645.58|648.44|646.04|647.63|645.23|0
1654110350000|2022-06-01 19:05:50|647.51|645.11|647.75|645.35|647.75|645.35|647.51|645.11|0
1654110360000|2022-06-01 19:06:00|647.63|645.23|647.28|644.88|647.63|645.23|647.28|644.88|0
1654110370000|2022-06-01 19:06:10|645.43|643.03|645.2|642.8|646.12|643.72|645.2|642.8|0
1654110380000|2022-06-01 19:06:20|645.66|643.26|644.96|642.56|645.89|643.49|644.96|642.56|0
1654110390000|2022-06-01 19:06:30|645.2|642.8|645.43|643.03|645.43|643.03|645.2|642.8|0
1654110400000|2022-06-01 19:06:40|645.2|642.8|644.73|642.33|645.2|642.8|644.73|642.33|0
1654110410000|2022-06-01 19:06:50|644.27|641.87|644.27|641.87|644.27|641.87|644.04|641.64|0
1654110420000|2022-06-01 19:07:00|644.96|642.56|643.81|641.41|644.96|642.56|643.81|641.41|0
1654110430000|2022-06-01 19:07:10|643.93|641.53|644.96|642.56|644.96|642.56|643.93|641.53|0
1654110440000|2022-06-01 19:07:20|645.08|642.68|645.55|643.15|645.89|643.49|645.08|642.68|0
1654110450000|2022-06-01 19:07:30|644.73|642.33|644.73|642.33|644.96|642.56|644.73|642.33|0
1654110460000|2022-06-01 19:07:40|645.43|643.03|645.2|642.8|645.43|643.03|645.2|642.8|0
1654110470000|2022-06-01 19:07:50|645.66|643.26|645.43|643.03|645.66|643.26|645.2|642.8|0
1654110480000|2022-06-01 19:08:00|644.5|642.1|643.81|641.41|644.5|642.1|643.81|641.41|0
1654110490000|2022-06-01 19:08:10|643.11|640.71|642.42|640.02|643.11|640.71|642.42|640.02|0
1654110500000|2022-06-01 19:08:20|642.65|640.25|642.88|640.48|642.88|640.48|642.65|640.25|0
1654110510000|2022-06-01 19:08:30|642.65|640.25|643.34|640.94|643.34|640.94|642.65|640.25|0
1654110520000|2022-06-01 19:08:40|643.57|641.17|644.73|642.33|644.73|642.33|643.57|641.17|0
1654110530000|2022-06-01 19:08:50|643.69|641.29|644.27|641.87|644.27|641.87|643.46|641.06|0
1654110540000|2022-06-01 19:09:00|644.5|642.1|643.11|640.71|644.5|642.1|643.11|640.71|0
1654110550000|2022-06-01 19:09:10|643.34|640.94|643.34|640.94|643.57|641.17|643.34|640.94|0
1654110560000|2022-06-01 19:09:20|642.88|640.48|643.23|640.83|643.23|640.83|642.88|640.48|0
1654110570000|2022-06-01 19:09:30|643.11|640.71|643.11|640.71|643.34|640.94|643.11|640.71|0
1654110580000|2022-06-01 19:09:40|643.57|641.17|644.39|641.99|644.39|641.99|643.57|641.17|0
1654110590000|2022-06-01 19:09:50|644.5|642.1|644.5|642.1|644.5|642.1|644.16|641.76|0
1654110600000|2022-06-01 19:10:00|645.2|642.8|646.12|643.72|646.12|643.72|645.2|642.8|0
1654110610000|2022-06-01 19:10:10|645.89|643.49|645.89|643.49|645.89|643.49|645.89|643.49|0
1654110620000|2022-06-01 19:10:20|644.73|642.33|643.81|641.41|644.85|642.45|643.81|641.41|0
1654110630000|2022-06-01 19:10:30|643.57|641.17|644.04|641.64|644.04|641.64|643.57|641.17|0
1654110640000|2022-06-01 19:10:40|643.81|641.41|644.27|641.87|644.27|641.87|643.81|641.41|0
1654110650000|2022-06-01 19:10:50|643.57|641.17|643.57|641.17|643.57|641.17|643.34|640.94|0
1654110660000|2022-06-01 19:11:00|643.11|640.71|644.27|641.87|644.27|641.87|643.11|640.71|0
1654110670000|2022-06-01 19:11:10|644.04|641.64|643.81|641.41|644.04|641.64|643.11|640.71|0
1654110680000|2022-06-01 19:11:20|644.27|641.87|642.88|640.48|644.27|641.87|642.88|640.48|0
1654110690000|2022-06-01 19:11:30|643.11|640.71|643.81|641.41|643.81|641.41|643.11|640.71|0
1654110700000|2022-06-01 19:11:40|643.57|641.17|643.57|641.17|644.04|641.64|643.57|641.17|0
1654110710000|2022-06-01 19:11:50|643.81|641.41|644.04|641.64|644.04|641.64|643.23|640.83|0
1654110720000|2022-06-01 19:12:00|643.81|641.41|643.81|641.41|644.27|641.87|643.34|640.94|0
1654110730000|2022-06-01 19:12:10|643.69|641.29|643.57|641.17|644.04|641.64|643.57|641.17|0
1654110740000|2022-06-01 19:12:20|643.93|641.53|644.04|641.64|644.27|641.87|643.81|641.41|0
1654110750000|2022-06-01 19:12:30|643.81|641.41|643.23|640.83|643.81|641.41|643.23|640.83|0
1654110760000|2022-06-01 19:12:40|643.34|640.94|642.88|640.48|643.34|640.94|642.88|640.48|0
1654110770000|2022-06-01 19:12:50|643.34|640.94|642.88|640.48|643.34|640.94|642.88|640.48|0
1654110780000|2022-06-01 19:13:00|643.11|640.71|642.65|640.25|643.11|640.71|642.65|640.25|0
1654110790000|2022-06-01 19:13:10|642.88|640.48|642.42|640.02|643.11|640.71|642.42|640.02|0
1654110800000|2022-06-01 19:13:20|642.19|639.79|642.42|640.02|642.65|640.25|642.19|639.79|0
1654110810000|2022-06-01 19:13:30|642.19|639.79|642.19|639.79|642.42|640.02|642.19|639.79|0
1654110820000|2022-06-01 19:13:40|641.61|639.21|641.49|639.09|641.61|639.21|641.49|639.09|0
1654110830000|2022-06-01 19:13:50|641.03|638.63|639.64|637.24|641.03|638.63|639.64|637.24|0
1654110840000|2022-06-01 19:14:00|639.87|637.47|639.41|637.01|640.33|637.93|639.41|637.01|0
1654110850000|2022-06-01 19:14:10|639.18|636.78|639.41|637.01|639.87|637.47|639.18|636.78|0
1654110860000|2022-06-01 19:14:20|639.53|637.13|638.26|635.86|639.53|637.13|638.26|635.86|0
1654110870000|2022-06-01 19:14:30|637.79|635.39|637.79|635.39|638.02|635.62|637.56|635.16|0
1654110880000|2022-06-01 19:14:40|638.02|635.62|638.02|635.62|638.02|635.62|638.02|635.62|0
1654110890000|2022-06-01 19:14:50|638.25|635.85|638.84|636.44|638.84|636.44|638.25|635.85|0
1654110900000|2022-06-01 19:15:00|638.95|636.55|639.41|637.01|639.41|637.01|638.95|636.55|0
1654110910000|2022-06-01 19:15:10|640.57|638.17|641.26|638.86|641.26|638.86|640.33|637.93|0
1654110920000|2022-06-01 19:15:20|641.49|639.09|641.26|638.86|641.49|639.09|641.26|638.86|0
1654110930000|2022-06-01 19:15:30|640.57|638.17|641.95|639.55|641.95|639.55|640.57|638.17|0
1654110940000|2022-06-01 19:15:40|641.72|639.32|640.57|638.17|641.72|639.32|640.57|638.17|0
1654110950000|2022-06-01 19:15:50|639.87|637.47|639.64|637.24|640.33|637.93|639.64|637.24|0
1654110960000|2022-06-01 19:16:00|638.72|636.32|638.72|636.32|638.72|636.32|638.49|636.09|0
1654110970000|2022-06-01 19:16:10|638.95|636.55|636.87|634.47|639.18|636.78|636.87|634.47|0
1654110980000|2022-06-01 19:16:20|637.1|634.7|636.87|634.47|637.1|634.7|636.87|634.47|0
1654110990000|2022-06-01 19:16:30|636.64|634.24|636.64|634.24|636.64|634.24|636.64|634.24|0
1654111000000|2022-06-01 19:16:40|636.87|634.47|636.64|634.24|636.87|634.47|636.64|634.24|0
1654111010000|2022-06-01 19:16:50|636.87|634.47|637.1|634.7|637.1|634.7|636.87|634.47|0
1654111020000|2022-06-01 19:17:00|637.33|634.93|636.41|634.01|637.33|634.93|636.41|634.01|0
1654111030000|2022-06-01 19:17:10|636.3|633.9|636.18|633.78|636.87|634.47|636.18|633.78|0
1654111040000|2022-06-01 19:17:20|634.56|632.16|635.72|633.32|635.72|633.32|634.56|632.16|0
1654111050000|2022-06-01 19:17:30|636.53|634.13|636.41|634.01|636.64|634.24|636.41|634.01|0
1654111060000|2022-06-01 19:17:40|636.64|634.24|636.64|634.24|636.87|634.47|636.64|634.24|0
1654111070000|2022-06-01 19:17:50|636.41|634.01|636.87|634.47|636.87|634.47|636.41|634.01|0
1654111080000|2022-06-01 19:18:00|638.02|635.62|639.18|636.78|639.41|637.01|638.02|635.62|0
1654111090000|2022-06-01 19:18:10|639.07|636.67|639.41|637.01|639.41|637.01|638.61|636.21|0
1654111100000|2022-06-01 19:18:20|640.1|637.7|641.26|638.86|641.49|639.09|640.1|637.7|0
1654111110000|2022-06-01 19:18:30|641.49|639.09|641.72|639.32|641.95|639.55|641.49|639.09|0
1654111120000|2022-06-01 19:18:40|641.49|639.09|641.84|639.44|641.84|639.44|641.15|638.75|0
1654111130000|2022-06-01 19:18:50|641.49|639.09|640.57|638.17|641.49|639.09|640.57|638.17|0
1654111140000|2022-06-01 19:19:00|641.03|638.63|640.33|637.93|641.03|638.63|640.33|637.93|0
1654111150000|2022-06-01 19:19:10|640.8|638.4|640.8|638.4|640.8|638.4|640.8|638.4|0
1654111160000|2022-06-01 19:19:20|640.33|637.93|640.1|637.7|640.57|638.17|640.1|637.7|0
1654111170000|2022-06-01 19:19:30|640.8|638.4|639.64|637.24|640.8|638.4|639.64|637.24|0
1654111180000|2022-06-01 19:19:40|640.1|637.7|639.53|637.13|640.1|637.7|639.53|637.13|0
1654111190000|2022-06-01 19:19:50|639.64|637.24|638.95|636.55|639.64|637.24|638.84|636.44|0
1654111200000|2022-06-01 19:20:00|639.07|636.67|639.07|636.67|639.07|636.67|639.07|636.67|0
1654111210000|2022-06-01 19:20:10|638.72|636.32|638.48|636.08|639.18|636.78|638.48|636.08|0
1654111220000|2022-06-01 19:20:20|638.25|635.85|639.18|636.78|639.18|636.78|638.25|635.85|0
1654111230000|2022-06-01 19:20:30|638.61|636.21|638.95|636.55|639.18|636.78|638.25|635.85|0
1654111240000|2022-06-01 19:20:40|638.72|636.32|638.72|636.32|638.84|636.44|638.72|636.32|0
1654111250000|2022-06-01 19:20:50|638.6|636.2|637.79|635.39|638.6|636.2|637.79|635.39|0
1654111260000|2022-06-01 19:21:00|638.02|635.62|638.37|635.97|638.37|635.97|637.79|635.39|0
1654111270000|2022-06-01 19:21:10|637.79|635.39|637.33|634.93|637.79|635.39|637.1|634.7|0
1654111280000|2022-06-01 19:21:20|637.56|635.16|637.79|635.39|637.79|635.39|637.56|635.16|0
1654111290000|2022-06-01 19:21:30|638.02|635.62|639.18|636.78|639.18|636.78|638.02|635.62|0
1654111300000|2022-06-01 19:21:40|638.95|636.55|638.84|636.44|638.95|636.55|638.48|636.08|0
1654111310000|2022-06-01 19:21:50|638.95|636.55|639.3|636.9|639.3|636.9|638.95|636.55|0
1654111320000|2022-06-01 19:22:00|637.79|635.39|637.1|634.7|637.79|635.39|637.1|634.7|0
1654111330000|2022-06-01 19:22:10|638.25|635.85|638.72|636.32|638.72|636.32|638.25|635.85|0
1654111340000|2022-06-01 19:22:20|638.84|636.44|637.79|635.39|638.84|636.44|637.79|635.39|0
1654111350000|2022-06-01 19:22:30|638.02|635.62|637.79|635.39|638.48|636.08|637.79|635.39|0
1654111360000|2022-06-01 19:22:40|638.02|635.62|637.79|635.39|638.02|635.62|637.79|635.39|0
1654111370000|2022-06-01 19:22:50|637.91|635.51|637.79|635.39|637.91|635.51|637.79|635.39|0
1654111380000|2022-06-01 19:23:00|637.1|634.7|635.94|633.54|637.1|634.7|635.71|633.31|0
1654111390000|2022-06-01 19:23:10|636.87|634.47|637.79|635.39|638.25|635.85|636.87|634.47|0
1654111400000|2022-06-01 19:23:20|637.68|635.28|637.56|635.16|637.68|635.28|637.1|634.7|0
1654111410000|2022-06-01 19:23:30|637.33|634.93|637.79|635.39|637.79|635.39|637.1|634.7|0
1654111420000|2022-06-01 19:23:40|638.37|635.97|638.72|636.32|638.95|636.55|638.37|635.97|0
1654111430000|2022-06-01 19:23:50|638.02|635.62|638.84|636.44|638.84|636.44|638.02|635.62|0
1654111440000|2022-06-01 19:24:00|639.41|637.01|640.33|637.93|640.56|638.16|639.41|637.01|0
1654111450000|2022-06-01 19:24:10|640.56|638.16|639.99|637.59|640.56|638.16|639.99|637.59|0
1654111460000|2022-06-01 19:24:20|639.87|637.47|640.33|637.93|640.33|637.93|639.87|637.47|0
1654111470000|2022-06-01 19:24:30|640.56|638.16|639.87|637.47|640.56|638.16|639.87|637.47|0
1654111480000|2022-06-01 19:24:40|639.41|637.01|638.95|636.55|639.41|637.01|638.72|636.32|0
1654111490000|2022-06-01 19:24:50|639.07|636.67|638.72|636.32|639.18|636.78|638.72|636.32|0
1654111500000|2022-06-01 19:25:00|639.3|636.9|639.18|636.78|639.41|637.01|638.95|636.55|0
1654111510000|2022-06-01 19:25:10|639.76|637.36|640.33|637.93|640.8|638.4|639.76|637.36|0
1654111520000|2022-06-01 19:25:20|641.72|639.32|642.41|640.01|642.41|640.01|641.72|639.32|0
1654111530000|2022-06-01 19:25:30|641.95|639.55|643.23|640.83|643.23|640.83|641.95|639.55|0
1654111540000|2022-06-01 19:25:40|643.8|641.4|642.88|640.48|643.8|641.4|642.88|640.48|0
1654111550000|2022-06-01 19:25:50|642.18|639.78|642.18|639.78|642.65|640.25|642.18|639.78|0
1654111560000|2022-06-01 19:26:00|641.49|639.09|641.72|639.32|641.95|639.55|641.38|638.98|0
1654111570000|2022-06-01 19:26:10|641.26|638.86|641.49|639.09|641.49|639.09|640.92|638.52|0
1654111580000|2022-06-01 19:26:20|641.03|638.63|641.26|638.86|641.26|638.86|640.79|638.39|0
1654111590000|2022-06-01 19:26:30|640.79|638.39|639.87|637.47|640.79|638.39|639.87|637.47|0
1654111600000|2022-06-01 19:26:40|640.33|637.93|640.33|637.93|640.56|638.16|640.33|637.93|0
1654111610000|2022-06-01 19:26:50|640.1|637.7|640.79|638.39|640.79|638.39|640.1|637.7|0
1654111620000|2022-06-01 19:27:00|640.33|637.93|640.33|637.93|640.79|638.39|640.33|637.93|0
1654111630000|2022-06-01 19:27:10|640.1|637.7|640.79|638.39|640.79|638.39|640.1|637.7|0
1654111640000|2022-06-01 19:27:20|640.56|638.16|640.79|638.39|641.03|638.63|640.56|638.16|0
1654111650000|2022-06-01 19:27:30|640.92|638.52|641.03|638.63|641.03|638.63|640.79|638.39|0
1654111660000|2022-06-01 19:27:40|641.15|638.75|640.79|638.39|641.26|638.86|640.79|638.39|0
1654111670000|2022-06-01 19:27:50|640.56|638.16|640.56|638.16|640.79|638.39|640.56|638.16|0
1654111680000|2022-06-01 19:28:00|640.79|638.39|642.41|640.01|642.41|640.01|640.79|638.39|0
1654111690000|2022-06-01 19:28:10|641.95|639.55|641.72|639.32|642.65|640.25|641.72|639.32|0
1654111700000|2022-06-01 19:28:20|641.26|638.86|641.03|638.63|641.72|639.32|641.03|638.63|0
1654111710000|2022-06-01 19:28:30|641.26|638.86|641.26|638.86|641.38|638.98|641.26|638.86|0
1654111720000|2022-06-01 19:28:40|641.95|639.55|641.49|639.09|641.95|639.55|641.49|639.09|0
1654111730000|2022-06-01 19:28:50|641.03|638.63|640.91|638.51|641.38|638.98|640.91|638.51|0
1654111740000|2022-06-01 19:29:00|640.1|637.7|641.72|639.32|641.72|639.32|640.1|637.7|0
1654111750000|2022-06-01 19:29:10|641.03|638.63|640.56|638.16|641.03|638.63|640.33|637.93|0
1654111760000|2022-06-01 19:29:20|640.33|637.93|640.1|637.7|640.33|637.93|640.1|637.7|0
1654111770000|2022-06-01 19:29:30|639.18|636.78|639.41|637.01|639.41|637.01|639.18|636.78|0
1654111780000|2022-06-01 19:29:40|639.18|636.78|638.95|636.55|639.18|636.78|638.95|636.55|0
1654111790000|2022-06-01 19:29:50|638.71|636.31|640.56|638.16|640.56|638.16|638.71|636.31|0
1654111800000|2022-06-01 19:30:00|641.72|639.32|645.08|642.68|645.42|643.02|641.72|639.32|0
1654111810000|2022-06-01 19:30:10|643.11|640.71|644.5|642.1|644.62|642.22|643.11|640.71|0
1654111820000|2022-06-01 19:30:20|644.03|641.63|643.11|640.71|644.5|642.1|643.11|640.71|0
1654111830000|2022-06-01 19:30:30|644.27|641.87|643.34|640.94|644.73|642.33|643.34|640.94|0
1654111840000|2022-06-01 19:30:40|643.11|640.71|644.03|641.63|644.27|641.87|643.11|640.71|0
1654111850000|2022-06-01 19:30:50|644.27|641.87|644.96|642.56|645.19|642.79|644.27|641.87|0
1654111860000|2022-06-01 19:31:00|645.42|643.02|644.15|641.75|645.42|643.02|644.15|641.75|0
1654111870000|2022-06-01 19:31:10|644.96|642.56|645.19|642.79|645.19|642.79|644.27|641.87|0
1654111880000|2022-06-01 19:31:20|644.96|642.56|644.96|642.56|645.19|642.79|644.96|642.56|0
1654111890000|2022-06-01 19:31:30|644.73|642.33|644.73|642.33|644.73|642.33|644.73|642.33|0
1654111900000|2022-06-01 19:31:40|645.08|642.68|645.19|642.79|645.42|643.02|644.73|642.33|0
1654111910000|2022-06-01 19:31:50|644.73|642.33|644.96|642.56|644.96|642.56|644.5|642.1|0
1654111920000|2022-06-01 19:32:00|644.85|642.45|643.34|640.94|644.85|642.45|643.34|640.94|0
1654111930000|2022-06-01 19:32:10|644.39|641.99|644.03|641.63|644.39|641.99|643.34|640.94|0
1654111940000|2022-06-01 19:32:20|643.8|641.4|643.11|640.71|643.8|641.4|643.11|640.71|0
1654111950000|2022-06-01 19:32:30|643.8|641.4|644.03|641.63|644.5|642.1|643.34|640.94|0
1654111960000|2022-06-01 19:32:40|645.19|642.79|645.89|643.49|645.89|643.49|645.19|642.79|0
1654111970000|2022-06-01 19:32:50|644.81|642.41|644.47|642.07|645.04|642.64|644.35|641.95|0
1654111980000|2022-06-01 19:33:00|644.81|642.41|644.35|641.95|644.81|642.41|644.11|641.71|0
1654111990000|2022-06-01 19:33:10|644.62|642.22|644.17|641.77|644.62|642.22|643.71|641.31|0
1654112000000|2022-06-01 19:33:20|643.71|641.31|641.95|639.55|643.71|641.31|641.95|639.55|0
1654112010000|2022-06-01 19:33:30|641.25|638.85|641.25|638.85|641.72|639.32|641.25|638.85|0
1654112020000|2022-06-01 19:33:40|642.19|639.79|641.14|638.74|642.42|640.02|641.14|638.74|0
1654112030000|2022-06-01 19:33:50|641.25|638.85|642.19|639.79|642.19|639.79|641.02|638.62|0
1654112040000|2022-06-01 19:34:00|641.72|639.32|643.24|640.84|643.24|640.84|641.72|639.32|0
1654112050000|2022-06-01 19:34:10|642.19|639.79|642.54|640.14|642.65|640.25|641.95|639.55|0
1654112060000|2022-06-01 19:34:20|642.19|639.79|641.84|639.44|642.65|640.25|641.84|639.44|0
1654112070000|2022-06-01 19:34:30|642.42|640.02|643.59|641.19|643.59|641.19|642.42|640.02|0
1654112080000|2022-06-01 19:34:40|644.52|642.12|644.29|641.89|644.52|642.12|644.17|641.77|0
1654112090000|2022-06-01 19:34:50|644.05|641.65|643.59|641.19|644.05|641.65|643.35|640.95|0
1654112100000|2022-06-01 19:35:00|644.29|641.89|645.81|643.41|645.81|643.41|644.29|641.89|0
1654112110000|2022-06-01 19:35:10|645.69|643.29|644.52|642.12|645.69|643.29|644.29|641.89|0
1654112120000|2022-06-01 19:35:20|645.45|643.05|646.15|643.75|646.15|643.75|645.45|643.05|0
1654112130000|2022-06-01 19:35:30|645.92|643.52|645.69|643.29|646.15|643.75|645.69|643.29|0
1654112140000|2022-06-01 19:35:40|645.45|643.05|644.87|642.47|645.45|643.05|644.75|642.35|0
1654112150000|2022-06-01 19:35:50|644.75|642.35|644.05|641.65|644.75|642.35|644.05|641.65|0
1654112160000|2022-06-01 19:36:00|644.75|642.35|645.92|643.52|646.15|643.75|644.75|642.35|0
1654112170000|2022-06-01 19:36:10|646.39|643.99|646.15|643.75|646.62|644.22|646.15|643.75|0
1654112180000|2022-06-01 19:36:20|645.69|643.29|644.52|642.12|645.69|643.29|644.52|642.12|0
1654112190000|2022-06-01 19:36:30|644.05|641.65|644.29|641.89|644.75|642.35|644.05|641.65|0
1654112200000|2022-06-01 19:36:40|642.89|640.49|642.42|640.02|643.12|640.72|642.42|640.02|0
1654112210000|2022-06-01 19:36:50|642.19|639.79|640.79|638.39|642.19|639.79|640.09|637.69|0
1654112220000|2022-06-01 19:37:00|640.32|637.92|641.25|638.85|641.25|638.85|640.32|637.92|0
1654112230000|2022-06-01 19:37:10|640.68|638.28|639.86|637.46|641.25|638.85|639.86|637.46|0
1654112240000|2022-06-01 19:37:20|640.09|637.69|639.62|637.22|640.09|637.69|639.62|637.22|0
1654112250000|2022-06-01 19:37:30|640.32|637.92|639.39|636.99|640.32|637.92|639.39|636.99|0
1654112260000|2022-06-01 19:37:40|640.09|637.69|638.69|636.29|640.09|637.69|638.69|636.29|0
1654112270000|2022-06-01 19:37:50|638.23|635.83|638.46|636.06|638.46|636.06|638.23|635.83|0
1654112280000|2022-06-01 19:38:00|639.16|636.76|639.16|636.76|639.86|637.46|639.16|636.76|0
1654112290000|2022-06-01 19:38:10|639.39|636.99|640.09|637.69|640.09|637.69|639.39|636.99|0
1654112300000|2022-06-01 19:38:20|639.51|637.11|640.09|637.69|640.09|637.69|639.51|637.11|0
1654112310000|2022-06-01 19:38:30|639.62|637.22|638.92|636.52|639.62|637.22|638.92|636.52|0
1654112320000|2022-06-01 19:38:40|639.16|636.76|637.99|635.59|639.16|636.76|637.99|635.59|0
1654112330000|2022-06-01 19:38:50|638.23|635.83|637.99|635.59|638.23|635.83|637.99|635.59|0
1654112340000|2022-06-01 19:39:00|637.53|635.13|639.16|636.76|639.16|636.76|637.29|634.89|0
1654112350000|2022-06-01 19:39:10|638.46|636.06|640.09|637.69|640.09|637.69|638.46|636.06|0
1654112360000|2022-06-01 19:39:20|639.98|637.58|639.16|636.76|640.09|637.69|639.16|636.76|0
1654112370000|2022-06-01 19:39:30|638.46|636.06|637.53|635.13|638.92|636.52|637.29|634.89|0
1654112380000|2022-06-01 19:39:40|637.29|634.89|637.42|635.02|637.53|635.13|637.29|634.89|0
1654112390000|2022-06-01 19:39:50|637.53|635.13|636.83|634.43|637.53|635.13|636.83|634.43|0
1654112400000|2022-06-01 19:40:00|636.6|634.2|636.13|633.73|636.6|634.2|636.13|633.73|0
1654112410000|2022-06-01 19:40:10|636.83|634.43|636.36|633.96|637.53|635.13|636.36|633.96|0
1654112420000|2022-06-01 19:40:20|635.9|633.5|636.83|634.43|637.06|634.66|635.9|633.5|0
1654112430000|2022-06-01 19:40:30|636.13|633.73|636.6|634.2|636.6|634.2|636.02|633.62|0
1654112440000|2022-06-01 19:40:40|636.48|634.08|636.6|634.2|637.06|634.66|636.48|634.08|0
1654112450000|2022-06-01 19:40:50|636.83|634.43|636.72|634.32|637.76|635.36|636.72|634.32|0
1654112460000|2022-06-01 19:41:00|636.6|634.2|636.83|634.43|637.76|635.36|636.6|634.2|0
1654112470000|2022-06-01 19:41:10|636.13|633.73|635.9|633.5|636.13|633.73|635.9|633.5|0
1654112480000|2022-06-01 19:41:20|635.43|633.03|635.55|633.15|635.67|633.27|635.43|633.03|0
1654112490000|2022-06-01 19:41:30|635.67|633.27|635.2|632.8|635.67|633.27|634.27|631.87|0
1654112500000|2022-06-01 19:41:40|634.97|632.57|635.67|633.27|635.67|633.27|634.97|632.57|0
1654112510000|2022-06-01 19:41:50|635.9|633.5|636.6|634.2|636.6|634.2|635.67|633.27|0
1654112520000|2022-06-01 19:42:00|636.36|633.96|635.43|633.03|636.36|633.96|634.97|632.57|0
1654112530000|2022-06-01 19:42:10|635.2|632.8|635.2|632.8|635.2|632.8|634.97|632.57|0
1654112540000|2022-06-01 19:42:20|634.97|632.57|635.9|633.5|636.13|633.73|634.97|632.57|0
1654112550000|2022-06-01 19:42:30|635.67|633.27|634.97|632.57|635.67|633.27|634.97|632.57|0
1654112560000|2022-06-01 19:42:40|635.2|632.8|635.2|632.8|635.2|632.8|634.97|632.57|0
1654112570000|2022-06-01 19:42:50|634.97|632.57|634.74|632.34|635.2|632.8|634.74|632.34|0
1654112580000|2022-06-01 19:43:00|634.5|632.1|633.69|631.29|634.5|632.1|633.69|631.29|0
1654112590000|2022-06-01 19:43:10|634.27|631.87|635.43|633.03|635.43|633.03|634.27|631.87|0
1654112600000|2022-06-01 19:43:20|636.36|633.96|636.36|633.96|636.83|634.43|636.36|633.96|0
1654112610000|2022-06-01 19:43:30|637.99|635.59|638.69|636.29|638.69|636.29|637.99|635.59|0
1654112620000|2022-06-01 19:43:40|638.46|636.06|638.35|635.95|638.69|636.29|638.35|635.95|0
1654112630000|2022-06-01 19:43:50|638.92|636.52|638.58|636.18|639.16|636.76|638.58|636.18|0
1654112640000|2022-06-01 19:44:00|638.92|636.52|638.46|636.06|638.92|636.52|637.53|635.13|0
1654112650000|2022-06-01 19:44:10|637.53|635.13|637.29|634.89|637.76|635.36|637.06|634.66|0
1654112660000|2022-06-01 19:44:20|637.53|635.13|637.76|635.36|637.76|635.36|636.83|634.43|0
1654112670000|2022-06-01 19:44:30|637.99|635.59|638.22|635.82|638.22|635.82|637.99|635.59|0
1654112680000|2022-06-01 19:44:40|637.99|635.59|639.04|636.64|639.04|636.64|637.99|635.59|0
1654112690000|2022-06-01 19:44:50|639.62|637.22|639.85|637.45|639.85|637.45|639.62|637.22|0
1654112700000|2022-06-01 19:45:00|640.79|638.39|642.18|639.78|642.18|639.78|640.79|638.39|0
1654112710000|2022-06-01 19:45:10|642.65|640.25|642.18|639.78|642.65|640.25|642.18|639.78|0
1654112720000|2022-06-01 19:45:20|642.88|640.48|642.65|640.25|642.88|640.48|642.18|639.78|0
1654112730000|2022-06-01 19:45:30|642.42|640.02|641.02|638.62|642.42|640.02|641.02|638.62|0
1654112740000|2022-06-01 19:45:40|641.49|639.09|641.49|639.09|641.49|639.09|641.49|639.09|0
1654112750000|2022-06-01 19:45:50|641.61|639.21|641.72|639.32|642.18|639.78|641.61|639.21|0
1654112760000|2022-06-01 19:46:00|641.02|638.62|641.84|639.44|641.84|639.44|640.32|637.92|0
1654112770000|2022-06-01 19:46:10|641.95|639.55|642.65|640.25|642.65|640.25|641.95|639.55|0
1654112780000|2022-06-01 19:46:20|642.88|640.48|641.95|639.55|643.35|640.95|641.95|639.55|0
1654112790000|2022-06-01 19:46:30|642.42|640.02|641.25|638.85|642.42|640.02|641.25|638.85|0
1654112800000|2022-06-01 19:46:40|641.02|638.62|640.55|638.15|641.25|638.85|640.55|638.15|0
1654112810000|2022-06-01 19:46:50|640.32|637.92|640.32|637.92|640.32|637.92|640.09|637.69|0
1654112820000|2022-06-01 19:47:00|640.09|637.69|638.46|636.06|640.09|637.69|638.46|636.06|0
1654112830000|2022-06-01 19:47:10|638.92|636.52|639.62|637.22|639.62|637.22|638.92|636.52|0
1654112840000|2022-06-01 19:47:20|639.85|637.45|639.39|636.99|639.85|637.45|639.39|636.99|0
1654112850000|2022-06-01 19:47:30|639.16|636.76|638.92|636.52|639.39|636.99|638.92|636.52|0
1654112860000|2022-06-01 19:47:40|638.81|636.41|638.46|636.06|639.16|636.76|638.46|636.06|0
1654112870000|2022-06-01 19:47:50|637.88|635.48|637.76|635.36|638.22|635.82|637.76|635.36|0
1654112880000|2022-06-01 19:48:00|638.46|636.06|637.99|635.59|638.46|636.06|637.29|634.89|0
1654112890000|2022-06-01 19:48:10|638.22|635.82|637.06|634.66|638.46|636.06|637.06|634.66|0
1654112900000|2022-06-01 19:48:20|637.76|635.36|639.62|637.22|639.62|637.22|637.76|635.36|0
1654112910000|2022-06-01 19:48:30|639.39|636.99|639.39|636.99|639.39|636.99|638.92|636.52|0
1654112920000|2022-06-01 19:48:40|640.09|637.69|638.92|636.52|640.09|637.69|638.92|636.52|0
1654112930000|2022-06-01 19:48:50|639.85|637.45|640.32|637.92|640.32|637.92|639.62|637.22|0
1654112940000|2022-06-01 19:49:00|639.74|637.34|640.55|638.15|640.55|638.15|639.74|637.34|0
1654112950000|2022-06-01 19:49:10|640.44|638.04|640.79|638.39|641.02|638.62|640.44|638.04|0
1654112960000|2022-06-01 19:49:20|641.25|638.85|640.32|637.92|641.25|638.85|640.32|637.92|0
1654112970000|2022-06-01 19:49:30|639.16|636.76|638.69|636.29|639.85|637.45|638.69|636.29|0
1654112980000|2022-06-01 19:49:40|639.15|636.75|638.46|636.06|639.15|636.75|638.34|635.94|0
1654112990000|2022-06-01 19:49:50|637.76|635.36|639.15|636.75|639.15|636.75|637.76|635.36|0
1654113000000|2022-06-01 19:50:00|635.66|633.26|637.29|634.89|637.29|634.89|635.66|633.26|0
1654113010000|2022-06-01 19:50:10|640.91|638.51|641.02|638.62|641.02|638.62|640.09|637.69|0
1654113020000|2022-06-01 19:50:20|641.72|639.32|640.79|638.39|641.72|639.32|639.85|637.45|0
1654113030000|2022-06-01 19:50:30|641.95|639.55|643.58|641.18|643.58|641.18|641.48|639.08|0
1654113040000|2022-06-01 19:50:40|643.82|641.42|642.42|640.02|643.82|641.42|642.42|640.02|0
1654113050000|2022-06-01 19:50:50|641.48|639.08|640.09|637.69|641.48|639.08|639.85|637.45|0
1654113060000|2022-06-01 19:51:00|639.62|637.22|639.15|636.75|639.62|637.22|638.92|636.52|0
1654113070000|2022-06-01 19:51:10|640.32|637.92|642.18|639.78|642.42|640.02|640.32|637.92|0
1654113080000|2022-06-01 19:51:20|642.42|640.02|642.42|640.02|642.88|640.48|642.42|640.02|0
1654113090000|2022-06-01 19:51:30|643.12|640.72|642.88|640.48|643.35|640.95|642.88|640.48|0
1654113100000|2022-06-01 19:51:40|643.35|640.95|644.28|641.88|644.28|641.88|643.35|640.95|0
1654113110000|2022-06-01 19:51:50|644.05|641.65|643.12|640.72|644.28|641.88|643.12|640.72|0
1654113120000|2022-06-01 19:52:00|642.65|640.25|641.95|639.55|642.65|640.25|641.95|639.55|0
1654113130000|2022-06-01 19:52:10|641.37|638.97|640.55|638.15|641.37|638.97|640.55|638.15|0
1654113140000|2022-06-01 19:52:20|640.67|638.27|639.85|637.45|640.67|638.27|639.85|637.45|0
1654113150000|2022-06-01 19:52:30|639.39|636.99|641.02|638.62|641.02|638.62|639.39|636.99|0
1654113160000|2022-06-01 19:52:40|641.72|639.32|641.72|639.32|641.72|639.32|641.25|638.85|0
1654113170000|2022-06-01 19:52:50|641.95|639.55|643.12|640.72|643.12|640.72|641.95|639.55|0
1654113180000|2022-06-01 19:53:00|643.35|640.95|643.12|640.72|643.35|640.95|642.88|640.48|0
1654113190000|2022-06-01 19:53:10|643.24|640.84|646.15|643.75|646.15|643.75|643.12|640.72|0
1654113200000|2022-06-01 19:53:20|646.62|644.22|646.85|644.45|646.85|644.45|645.92|643.52|0
1654113210000|2022-06-01 19:53:30|646.38|643.98|646.04|643.64|646.51|644.11|646.04|643.64|0
1654113220000|2022-06-01 19:53:40|646.62|644.22|647.91|645.51|648.02|645.62|646.62|644.22|0
1654113230000|2022-06-01 19:53:50|648.25|645.85|648.95|646.55|648.95|646.55|648.02|645.62|0
1654113240000|2022-06-01 19:54:00|649.19|646.79|649.42|647.02|649.42|647.02|649.19|646.79|0
1654113250000|2022-06-01 19:54:10|649.66|647.26|650.82|648.42|650.82|648.42|649.66|647.26|0
1654113260000|2022-06-01 19:54:20|651.53|649.13|650.82|648.42|651.53|649.13|650.82|648.42|0
1654113270000|2022-06-01 19:54:30|650.36|647.96|650.36|647.96|650.59|648.19|650.12|647.72|0
1654113280000|2022-06-01 19:54:40|651.29|648.89|651.99|649.59|651.99|649.59|651.29|648.89|0
1654113290000|2022-06-01 19:54:50|651.88|649.48|651.53|649.13|651.88|649.48|651.29|648.89|0
1654113300000|2022-06-01 19:55:00|652.46|650.06|651.99|649.59|652.46|650.06|651.29|648.89|0
1654113310000|2022-06-01 19:55:10|652.93|650.53|653.87|651.47|653.87|651.47|652.93|650.53|0
1654113320000|2022-06-01 19:55:20|653.4|651|653.4|651|653.4|651|653.4|651|0
1654113330000|2022-06-01 19:55:30|654.34|651.94|655.51|653.11|655.51|653.11|653.4|651|0
1654113340000|2022-06-01 19:55:40|655.27|652.87|655.51|653.11|656.21|653.81|655.27|652.87|0
1654113350000|2022-06-01 19:55:50|654.34|651.94|655.74|653.34|655.74|653.34|654.34|651.94|0
1654113360000|2022-06-01 19:56:00|656.21|653.81|655.74|653.34|656.21|653.81|655.74|653.34|0
1654113370000|2022-06-01 19:56:10|656.21|653.81|657.62|655.22|657.62|655.22|656.21|653.81|0
1654113380000|2022-06-01 19:56:20|657.38|654.98|656.91|654.51|657.38|654.98|656.91|654.51|0
1654113390000|2022-06-01 19:56:30|657.38|654.98|657.15|654.75|657.38|654.98|656.91|654.51|0
1654113400000|2022-06-01 19:56:40|657.62|655.22|656.44|654.04|657.62|655.22|656.44|654.04|0
1654113410000|2022-06-01 19:56:50|655.51|653.11|656.8|654.4|656.8|654.4|655.51|653.11|0
1654113420000|2022-06-01 19:57:00|656.91|654.51|656.57|654.17|656.91|654.51|656.44|654.04|0
1654113430000|2022-06-01 19:57:10|657.15|654.75|655.74|653.34|657.15|654.75|655.74|653.34|0
1654113440000|2022-06-01 19:57:20|655.51|653.11|656.21|653.81|656.21|653.81|655.27|652.87|0
1654113450000|2022-06-01 19:57:30|655.74|653.34|655.27|652.87|655.74|653.34|655.27|652.87|0
1654113460000|2022-06-01 19:57:40|655.51|653.11|655.04|652.64|655.51|653.11|654.8|652.4|0
1654113470000|2022-06-01 19:57:50|655.51|653.11|655.39|652.99|655.74|653.34|655.39|652.99|0
1654113480000|2022-06-01 19:58:00|655.51|653.11|655.98|653.58|656.44|654.04|655.51|653.11|0
1654113490000|2022-06-01 19:58:10|655.74|653.34|655.27|652.87|655.74|653.34|654.34|651.94|0
1654113500000|2022-06-01 19:58:20|655.16|652.76|655.27|652.87|655.27|652.87|655.04|652.64|0
1654113510000|2022-06-01 19:58:30|654.8|652.4|655.51|653.11|655.74|653.34|654.8|652.4|0
1654113520000|2022-06-01 19:58:40|655.04|652.64|655.27|652.87|655.27|652.87|655.04|652.64|0
1654113530000|2022-06-01 19:58:50|654.57|652.17|654.8|652.4|655.04|652.64|654.57|652.17|0
1654113540000|2022-06-01 19:59:00|655.98|653.58|656.21|653.81|656.21|653.81|655.98|653.58|0
1654113550000|2022-06-01 19:59:10|655.74|653.34|656.21|653.81|656.21|653.81|655.04|652.64|0
1654113560000|2022-06-01 19:59:20|656.44|654.04|656.21|653.81|656.44|654.04|655.98|653.58|0
1654113570000|2022-06-01 19:59:30|656.44|654.04|657.38|654.98|657.38|654.98|656.44|654.04|0
1654113580000|2022-06-01 19:59:40|657.62|655.22|659.49|657.09|659.49|657.09|657.62|655.22|0
1654113590000|2022-06-01 19:59:50|659.96|657.56|659.49|657.09|660.43|658.03|659.49|657.09|0
1654113600000|2022-06-01 20:00:00|659.26|656.86|659.26|656.86|659.26|656.86|659.26|656.86|0
1654113610000|2022-06-01 20:00:10|659.73|657.33|661.14|658.74|661.14|658.74|659.73|657.33|0
1654113620000|2022-06-01 20:00:20|660.67|658.27|658.79|656.39|660.67|658.27|658.79|656.39|0
1654113630000|2022-06-01 20:00:30|659.15|656.75|659.02|656.62|659.15|656.75|659.02|656.62|0
1654113640000|2022-06-01 20:00:40|658.09|655.69|657.38|654.98|658.09|655.69|657.15|654.75|0
1654113650000|2022-06-01 20:00:50|656.91|654.51|656.8|654.4|656.91|654.51|656.68|654.28|0
1654113660000|2022-06-01 20:01:00|657.15|654.75|657.62|655.22|657.62|655.22|657.15|654.75|0
1654113670000|2022-06-01 20:01:10|657.5|655.1|658.09|655.69|658.09|655.69|657.5|655.1|0
1654113680000|2022-06-01 20:01:20|658.32|655.92|658.32|655.92|658.32|655.92|658.09|655.69|0
1654113690000|2022-06-01 20:01:30|658.79|656.39|658.79|656.39|659.26|656.86|658.79|656.39|0
1654113700000|2022-06-01 20:01:40|659.02|656.62|658.09|655.69|659.02|656.62|658.09|655.69|0
1654113710000|2022-06-01 20:01:50|657.85|655.45|657.15|654.75|657.85|655.45|657.15|654.75|0
1654113720000|2022-06-01 20:02:00|657.62|655.22|657.38|654.98|657.62|655.22|657.38|654.98|0
1654113730000|2022-06-01 20:02:10|657.15|654.75|658.09|655.69|658.09|655.69|657.15|654.75|0
1654113740000|2022-06-01 20:02:20|657.85|655.45|658.55|656.15|658.55|656.15|657.85|655.45|0
1654113750000|2022-06-01 20:02:30|658.79|656.39|659.02|656.62|659.02|656.62|658.79|656.39|0
1654113760000|2022-06-01 20:02:40|658.91|656.51|659.02|656.62|659.02|656.62|658.91|656.51|0
1654113770000|2022-06-01 20:02:50|658.79|656.39|659.02|656.62|659.02|656.62|658.79|656.39|0
1654113780000|2022-06-01 20:03:00|658.79|656.39|659.49|657.09|659.49|657.09|658.79|656.39|0
1654113790000|2022-06-01 20:03:10|659.73|657.33|659.26|656.86|659.73|657.33|659.26|656.86|0
1654113800000|2022-06-01 20:03:20|659.49|657.09|659.26|656.86|659.49|657.09|659.02|656.62|0
1654113810000|2022-06-01 20:03:30|659.96|657.56|660.2|657.8|660.2|657.8|659.73|657.33|0
1654113820000|2022-06-01 20:03:40|660.43|658.03|660.67|658.27|660.67|658.27|660.43|658.03|0
1654113830000|2022-06-01 20:03:50|660.43|658.03|660.9|658.5|660.9|658.5|660.2|657.8|0
1654113840000|2022-06-01 20:04:00|660.67|658.27|659.73|657.33|660.67|658.27|659.73|657.33|0
1654113850000|2022-06-01 20:04:10|659.49|657.09|659.73|657.33|659.73|657.33|659.49|657.09|0
1654113860000|2022-06-01 20:04:20|658.79|656.39|658.79|656.39|659.02|656.62|658.79|656.39|0
1654113870000|2022-06-01 20:04:30|659.02|656.62|659.96|657.56|659.96|657.56|659.02|656.62|0
1654113880000|2022-06-01 20:04:40|660.2|657.8|660.2|657.8|660.2|657.8|660.2|657.8|0
1654113890000|2022-06-01 20:04:50|659.73|657.33|659.49|657.09|659.73|657.33|659.49|657.09|0
1654113900000|2022-06-01 20:05:00|659.26|656.86|659.96|657.56|659.96|657.56|659.26|656.86|0
1654113910000|2022-06-01 20:05:10|660.43|658.03|660.2|657.8|660.43|658.03|660.2|657.8|0
1654113920000|2022-06-01 20:05:20|660.43|658.03|660.43|658.03|660.43|658.03|660.2|657.8|0
1654113930000|2022-06-01 20:05:30|660.2|657.8|660.43|658.03|660.67|658.27|660.2|657.8|0
1654113940000|2022-06-01 20:05:40|660.9|658.5|660.67|658.27|660.9|658.5|660.67|658.27|0
1654113950000|2022-06-01 20:05:50|660.43|658.03|659.96|657.56|660.55|658.15|659.96|657.56|0
1654113960000|2022-06-01 20:06:00|660.43|658.03|660.67|658.27|660.67|658.27|660.43|658.03|0
1654113970000|2022-06-01 20:06:10|660.9|658.5|661.61|659.21|661.61|659.21|660.9|658.5|0
1654113980000|2022-06-01 20:06:20|661.84|659.44|661.14|658.74|661.84|659.44|661.14|658.74|0
1654113990000|2022-06-01 20:06:30|661.37|658.97|662.08|659.68|662.08|659.68|661.37|658.97|0
1654114000000|2022-06-01 20:06:40|661.61|659.21|662.08|659.68|662.08|659.68|661.61|659.21|0
1654114010000|2022-06-01 20:06:50|661.84|659.44|662.31|659.91|662.31|659.91|661.84|659.44|0
1654114020000|2022-06-01 20:07:00|661.84|659.44|662.08|659.68|662.08|659.68|661.84|659.44|0
1654114030000|2022-06-01 20:07:10|662.55|660.15|662.78|660.38|662.78|660.38|662.55|660.15|0
1654114040000|2022-06-01 20:07:20|662.67|660.27|662.55|660.15|662.67|660.27|662.55|660.15|0
1654114050000|2022-06-01 20:07:30|662.78|660.38|663.25|660.85|663.25|660.85|662.78|660.38|0
1654114060000|2022-06-01 20:07:40|663.49|661.09|663.49|661.09|663.49|661.09|663.25|660.85|0
1654114070000|2022-06-01 20:07:50|663.01|660.61|663.01|660.61|663.01|660.61|663.01|660.61|0
1654114080000|2022-06-01 20:08:00|662.78|660.38|663.48|661.08|663.48|661.08|662.78|660.38|0
1654114090000|2022-06-01 20:08:10|663.25|660.85|663.48|661.08|663.48|661.08|663.25|660.85|0
1654114100000|2022-06-01 20:08:20|663.72|661.32|663.01|660.61|663.72|661.32|663.01|660.61|0
1654114110000|2022-06-01 20:08:30|663.25|660.85|663.01|660.61|663.25|660.85|663.01|660.61|0
1654114120000|2022-06-01 20:08:40|662.78|660.38|662.54|660.14|662.78|660.38|662.54|660.14|0
1654114130000|2022-06-01 20:08:50|662.31|659.91|662.31|659.91|662.31|659.91|661.84|659.44|0
1654114140000|2022-06-01 20:09:00|662.54|660.14|659.96|657.56|662.54|660.14|659.96|657.56|0
1654114150000|2022-06-01 20:09:10|659.73|657.33|659.49|657.09|659.73|657.33|659.49|657.09|0
1654114160000|2022-06-01 20:09:20|659.26|656.86|660.32|657.92|660.32|657.92|659.02|656.62|0
1654114170000|2022-06-01 20:09:30|660.9|658.5|661.37|658.97|661.37|658.97|660.9|658.5|0
1654114180000|2022-06-01 20:09:40|661.61|659.21|661.37|658.97|661.61|659.21|661.26|658.86|0
1654114190000|2022-06-01 20:09:50|661.61|659.21|660.9|658.5|661.61|659.21|660.9|658.5|0
1654114200000|2022-06-01 20:10:00|660.67|658.27|661.37|658.97|661.37|658.97|660.67|658.27|0
1654114210000|2022-06-01 20:10:10|661.61|659.21|661.14|658.74|661.61|659.21|661.14|658.74|0
1654114220000|2022-06-01 20:10:20|661.37|658.97|661.14|658.74|661.37|658.97|661.14|658.74|0
1654114230000|2022-06-01 20:10:30|661.37|658.97|661.02|658.62|661.49|659.09|661.02|658.62|0
1654114240000|2022-06-01 20:10:40|661.14|658.74|661.61|659.21|661.61|659.21|661.14|658.74|0
1654114250000|2022-06-01 20:10:50|661.6|659.2|661.49|659.09|661.6|659.2|661.49|659.09|0
1654114260000|2022-06-01 20:11:00|661.37|658.97|661.6|659.2|661.84|659.44|661.37|658.97|0
1654114270000|2022-06-01 20:11:10|661.96|659.56|662.2|659.8|662.2|659.8|661.84|659.44|0
1654114280000|2022-06-01 20:11:20|662.31|659.91|662.07|659.67|662.31|659.91|662.07|659.67|0
1654114290000|2022-06-01 20:11:30|661.96|659.56|661.96|659.56|661.96|659.56|661.84|659.44|0
1654114300000|2022-06-01 20:11:40|661.73|659.33|661.6|659.2|661.73|659.33|661.37|658.97|0
1654114310000|2022-06-01 20:11:50|661.49|659.09|661.49|659.09|661.49|659.09|661.37|658.97|0
1654114320000|2022-06-01 20:12:00|661.6|659.2|661.84|659.44|661.84|659.44|661.6|659.2|0
1654114330000|2022-06-01 20:12:10|661.6|659.2|661.6|659.2|661.84|659.44|661.6|659.2|0
1654114340000|2022-06-01 20:12:20|661.84|659.44|661.96|659.56|661.96|659.56|661.84|659.44|0
1654114350000|2022-06-01 20:12:30|662.31|659.91|662.31|659.91|662.31|659.91|661.84|659.44|0
1654114360000|2022-06-01 20:12:40|662.07|659.67|662.07|659.67|662.07|659.67|662.07|659.67|0
1654114370000|2022-06-01 20:12:50|661.84|659.44|661.73|659.33|661.84|659.44|661.73|659.33|0
1654114380000|2022-06-01 20:13:00|661.6|659.2|661.6|659.2|661.84|659.44|661.6|659.2|0
1654114390000|2022-06-01 20:13:10|661.37|658.97|660.9|658.5|661.37|658.97|660.9|658.5|0
1654114400000|2022-06-01 20:13:20|661.13|658.73|661.37|658.97|661.37|658.97|660.9|658.5|0
1654114410000|2022-06-01 20:13:30|661.13|658.73|661.13|658.73|661.37|658.97|661.13|658.73|0
1654114420000|2022-06-01 20:13:40|660.9|658.5|660.79|658.39|660.9|658.5|660.79|658.39|0
1654114430000|2022-06-01 20:13:50|660.67|658.27|660.32|657.92|660.67|658.27|660.32|657.92|0
1654114440000|2022-06-01 20:14:00|660.2|657.8|660.2|657.8|660.2|657.8|660.2|657.8|0
1654114450000|2022-06-01 20:14:10|660.43|658.03|660.2|657.8|660.43|658.03|660.2|657.8|0
1654114460000|2022-06-01 20:14:20|660.43|658.03|660.2|657.8|660.43|658.03|660.2|657.8|0
1654114470000|2022-06-01 20:14:30|659.96|657.56|659.73|657.33|660.2|657.8|659.73|657.33|0
1654114480000|2022-06-01 20:14:40|659.26|656.86|659.49|657.09|659.49|657.09|659.26|656.86|0
1654114490000|2022-06-01 20:14:50|659.38|656.98|659.26|656.86|659.38|656.98|659.26|656.86|0
1654114510000|2022-06-01 20:15:10|659.22|656.42|659.46|656.66|659.46|656.66|659.22|656.42|0
1654114520000|2022-06-01 20:15:20|659.69|656.89|659.69|656.89|659.69|656.89|659.69|656.89|0
1654114540000|2022-06-01 20:15:40|659.93|657.13|659.93|657.13|659.93|657.13|659.93|657.13|0
1654114550000|2022-06-01 20:15:50|659.81|657.01|659.69|656.89|659.81|657.01|659.69|656.89|0
1654114560000|2022-06-01 20:16:00|659.93|657.13|659.58|656.78|659.93|657.13|659.58|656.78|0
1654114570000|2022-06-01 20:16:10|659.69|656.89|660.05|657.25|660.05|657.25|659.46|656.66|0
1654114580000|2022-06-01 20:16:20|660.16|657.36|660.52|657.72|660.52|657.72|660.16|657.36|0
1654114590000|2022-06-01 20:16:30|660.4|657.6|660.16|657.36|660.4|657.6|660.16|657.36|0
1654114600000|2022-06-01 20:16:40|660.4|657.6|660.63|657.83|660.63|657.83|660.4|657.6|0
1654114630000|2022-06-01 20:17:10|660.52|657.72|660.4|657.6|660.63|657.83|660.4|657.6|0
1654114640000|2022-06-01 20:17:20|660.16|657.36|660.4|657.6|660.4|657.6|660.16|657.36|0
1654114650000|2022-06-01 20:17:30|660.52|657.72|660.63|657.83|660.63|657.83|660.52|657.72|0
1654114660000|2022-06-01 20:17:40|660.4|657.6|660.4|657.6|660.4|657.6|660.16|657.36|0
1654114670000|2022-06-01 20:17:50|660.28|657.48|660.16|657.36|660.4|657.6|660.16|657.36|0
1654114680000|2022-06-01 20:18:00|660.28|657.48|660.28|657.48|660.28|657.48|660.28|657.48|0
1654114690000|2022-06-01 20:18:10|660.4|657.6|660.4|657.6|660.4|657.6|660.4|657.6|0
1654114700000|2022-06-01 20:18:20|660.39|657.59|660.16|657.36|660.39|657.59|660.16|657.36|0
1654114710000|2022-06-01 20:18:30|660.39|657.59|660.16|657.36|660.39|657.59|660.16|657.36|0
1654114720000|2022-06-01 20:18:40|660.28|657.48|660.28|657.48|660.39|657.59|660.28|657.48|0
1654114730000|2022-06-01 20:18:50|660.39|657.59|660.63|657.83|660.63|657.83|660.39|657.59|0
1654114740000|2022-06-01 20:19:00|660.86|658.06|660.86|658.06|660.86|658.06|660.86|658.06|0
1654114750000|2022-06-01 20:19:10|661.1|658.3|661.1|658.3|661.1|658.3|661.1|658.3|0
1654114760000|2022-06-01 20:19:20|661.33|658.53|661.33|658.53|661.33|658.53|661.33|658.53|0
1654114770000|2022-06-01 20:19:30|661.57|658.77|661.8|659|661.8|659|661.33|658.53|0
1654114780000|2022-06-01 20:19:40|661.69|658.89|661.8|659|661.8|659|661.69|658.89|0
1654114790000|2022-06-01 20:19:50|662.04|659.24|662.04|659.24|662.04|659.24|662.04|659.24|0
1654114800000|2022-06-01 20:20:00|662.27|659.47|661.8|659|662.27|659.47|661.8|659|0
1654114810000|2022-06-01 20:20:10|661.93|659.13|662.16|659.36|662.16|659.36|661.93|659.13|0
1654114820000|2022-06-01 20:20:20|661.57|658.77|661.8|659|661.8|659|661.57|658.77|0
1654114830000|2022-06-01 20:20:30|662.04|659.24|662.04|659.24|662.04|659.24|662.04|659.24|0
1654114840000|2022-06-01 20:20:40|662.27|659.47|662.04|659.24|662.27|659.47|662.04|659.24|0
1654114850000|2022-06-01 20:20:50|662.51|659.71|662.74|659.94|662.98|660.18|662.51|659.71|0
1654114860000|2022-06-01 20:21:00|663.1|660.3|662.98|660.18|663.21|660.41|662.98|660.18|0
1654114870000|2022-06-01 20:21:10|662.87|660.07|662.74|659.94|662.87|660.07|662.74|659.94|0
1654114880000|2022-06-01 20:21:20|662.98|660.18|662.74|659.94|662.98|660.18|662.74|659.94|0
1654114890000|2022-06-01 20:21:30|662.87|660.07|662.74|659.94|662.87|660.07|662.74|659.94|0
1654114900000|2022-06-01 20:21:40|662.98|660.18|662.98|660.18|662.98|660.18|662.98|660.18|0
1654114910000|2022-06-01 20:21:50|662.63|659.83|662.27|659.47|662.63|659.83|662.27|659.47|0
1654114920000|2022-06-01 20:22:00|662.04|659.24|662.74|659.94|662.74|659.94|661.93|659.13|0
1654114930000|2022-06-01 20:22:10|662.27|659.47|662.27|659.47|662.4|659.6|662.27|659.47|0
1654114940000|2022-06-01 20:22:20|662.16|659.36|662.04|659.24|662.16|659.36|662.04|659.24|0
1654114950000|2022-06-01 20:22:30|662.16|659.36|662.27|659.47|662.27|659.47|662.16|659.36|0
1654114960000|2022-06-01 20:22:40|662.04|659.24|661.8|659|662.04|659.24|661.8|659|0
1654114970000|2022-06-01 20:22:50|661.93|659.13|662.27|659.47|662.27|659.47|661.93|659.13|0
1654114980000|2022-06-01 20:23:00|662.51|659.71|662.04|659.24|662.51|659.71|662.04|659.24|0
1654114990000|2022-06-01 20:23:10|662.16|659.36|662.27|659.47|662.27|659.47|662.04|659.24|0
1654115030000|2022-06-01 20:23:50|662.16|659.36|662.51|659.71|662.51|659.71|662.16|659.36|0
1654115040000|2022-06-01 20:24:00|662.04|659.24|662.04|659.24|662.04|659.24|661.8|659|0
1654115050000|2022-06-01 20:24:10|661.8|659|661.57|658.77|661.8|659|661.57|658.77|0
1654115060000|2022-06-01 20:24:20|661.8|659|661.33|658.53|661.8|659|661.33|658.53|0
1654115070000|2022-06-01 20:24:30|661.22|658.42|661.33|658.53|661.33|658.53|661.22|658.42|0
1654115090000|2022-06-01 20:24:50|661.1|658.3|661.1|658.3|661.33|658.53|661.1|658.3|0
1654115100000|2022-06-01 20:25:00|660.99|658.19|660.86|658.06|660.99|658.19|660.86|658.06|0
1654115110000|2022-06-01 20:25:10|661.1|658.3|661.1|658.3|661.1|658.3|661.1|658.3|0
1654115120000|2022-06-01 20:25:20|661.22|658.42|661.22|658.42|661.22|658.42|661.22|658.42|0
1654115130000|2022-06-01 20:25:30|661.1|658.3|661.1|658.3|661.22|658.42|661.1|658.3|0
1654115140000|2022-06-01 20:25:40|661.33|658.53|661.1|658.3|661.33|658.53|661.1|658.3|0
1654115150000|2022-06-01 20:25:50|660.99|658.19|661.1|658.3|661.1|658.3|660.99|658.19|0
1654115160000|2022-06-01 20:26:00|660.86|658.06|661.1|658.3|661.1|658.3|660.63|657.83|0
1654115170000|2022-06-01 20:26:10|660.99|658.19|661.1|658.3|661.1|658.3|660.99|658.19|0
1654115180000|2022-06-01 20:26:20|660.63|657.83|661.1|658.3|661.1|658.3|660.63|657.83|0
1654115190000|2022-06-01 20:26:30|660.99|658.19|660.99|658.19|660.99|658.19|660.99|658.19|0
1654115200000|2022-06-01 20:26:40|661.1|658.3|661.1|658.3|661.1|658.3|661.1|658.3|0
1654115210000|2022-06-01 20:26:50|660.99|658.19|660.75|657.95|660.99|658.19|660.75|657.95|0
1654115220000|2022-06-01 20:27:00|660.63|657.83|660.86|658.06|660.86|658.06|660.63|657.83|0
1654115230000|2022-06-01 20:27:10|660.75|657.95|661.1|658.3|661.1|658.3|660.75|657.95|0
1654115260000|2022-06-01 20:27:40|661.33|658.53|660.86|658.06|661.33|658.53|660.86|658.06|0
1654115280000|2022-06-01 20:28:00|660.63|657.83|660.63|657.83|660.63|657.83|660.63|657.83|0
1654115290000|2022-06-01 20:28:10|660.75|657.95|660.86|658.06|660.86|658.06|660.75|657.95|0
1654115300000|2022-06-01 20:28:20|660.63|657.83|660.63|657.83|660.63|657.83|660.63|657.83|0
1654115320000|2022-06-01 20:28:40|660.86|658.06|660.86|658.06|660.86|658.06|660.86|658.06|0
1654115330000|2022-06-01 20:28:50|660.63|657.83|660.63|657.83|660.86|658.06|660.63|657.83|0
1654115340000|2022-06-01 20:29:00|660.52|657.72|660.39|657.59|660.52|657.72|660.39|657.59|0
1654115350000|2022-06-01 20:29:10|660.52|657.72|660.39|657.59|660.52|657.72|660.39|657.59|0
1654115360000|2022-06-01 20:29:20|660.63|657.83|660.63|657.83|660.63|657.83|660.63|657.83|0
1654115380000|2022-06-01 20:29:40|660.75|657.95|660.63|657.83|660.75|657.95|660.63|657.83|0
1654115400000|2022-06-01 20:30:00|660.86|658.06|660.75|657.95|660.86|658.06|660.75|657.95|0
1654115410000|2022-06-01 20:30:10|660.63|657.83|660.52|657.72|660.63|657.83|660.52|657.72|0
1654115420000|2022-06-01 20:30:20|660.39|657.59|660.39|657.59|660.39|657.59|660.39|657.59|0
1654115430000|2022-06-01 20:30:30|660.63|657.83|660.39|657.59|660.63|657.83|660.39|657.59|0
1654115440000|2022-06-01 20:30:40|660.16|657.36|660.39|657.59|660.39|657.59|660.16|657.36|0
1654115450000|2022-06-01 20:30:50|660.16|657.36|659.92|657.12|660.16|657.36|659.92|657.12|0
1654115460000|2022-06-01 20:31:00|659.69|656.89|659.69|656.89|659.69|656.89|659.69|656.89|0
1654115470000|2022-06-01 20:31:10|659.92|657.12|660.16|657.36|660.16|657.36|659.92|657.12|0
1654115480000|2022-06-01 20:31:20|659.92|657.12|659.92|657.12|659.92|657.12|659.92|657.12|0
1654115490000|2022-06-01 20:31:30|660.16|657.36|660.16|657.36|660.16|657.36|660.16|657.36|0
1654115500000|2022-06-01 20:31:40|660.05|657.25|660.86|658.06|660.86|658.06|660.05|657.25|0
1654115510000|2022-06-01 20:31:50|660.63|657.83|660.86|658.06|660.86|658.06|660.63|657.83|0
1654115520000|2022-06-01 20:32:00|661.1|658.3|661.1|658.3|661.1|658.3|661.1|658.3|0
1654115530000|2022-06-01 20:32:10|661.22|658.42|661.1|658.3|661.22|658.42|661.1|658.3|0
1654115540000|2022-06-01 20:32:20|661.33|658.53|661.33|658.53|661.33|658.53|661.33|658.53|0
1654115550000|2022-06-01 20:32:30|661.22|658.42|662.04|659.24|662.04|659.24|661.22|658.42|0
1654115560000|2022-06-01 20:32:40|661.8|659|661.57|658.77|661.8|659|661.57|658.77|0
1654115570000|2022-06-01 20:32:50|661.8|659|662.04|659.24|662.04|659.24|661.8|659|0
1654115580000|2022-06-01 20:33:00|661.57|658.77|661.8|659|661.8|659|661.57|658.77|0
1654115590000|2022-06-01 20:33:10|661.57|658.77|661.57|658.77|661.57|658.77|661.33|658.53|0
1654115600000|2022-06-01 20:33:20|661.45|658.65|661.8|659|661.8|659|661.45|658.65|0
1654115610000|2022-06-01 20:33:30|661.57|658.77|662.04|659.24|662.04|659.24|661.57|658.77|0
1654115620000|2022-06-01 20:33:40|661.8|659|661.33|658.53|661.8|659|661.33|658.53|0
1654115630000|2022-06-01 20:33:50|661.8|659|661.8|659|662.04|659.24|661.8|659|0
1654115640000|2022-06-01 20:34:00|662.04|659.24|662.04|659.24|662.04|659.24|662.04|659.24|0
1654115650000|2022-06-01 20:34:10|661.8|659|662.04|659.24|662.04|659.24|661.8|659|0
1654115670000|2022-06-01 20:34:30|661.8|659|661.92|659.12|661.92|659.12|661.8|659|0
1654115680000|2022-06-01 20:34:40|661.8|659|661.8|659|661.8|659|661.57|658.77|0
1654115690000|2022-06-01 20:34:50|661.69|658.89|661.69|658.89|661.8|659|661.69|658.89|0
1654115700000|2022-06-01 20:35:00|661.8|659|661.8|659|662.04|659.24|661.8|659|0
1654115710000|2022-06-01 20:35:10|661.92|659.12|661.8|659|661.92|659.12|661.8|659|0
1654115720000|2022-06-01 20:35:20|662.04|659.24|662.04|659.24|662.04|659.24|662.04|659.24|0
1654115730000|2022-06-01 20:35:30|661.8|659|661.57|658.77|661.8|659|661.57|658.77|0
1654115740000|2022-06-01 20:35:40|661.8|659|661.57|658.77|661.8|659|661.57|658.77|0
1654115750000|2022-06-01 20:35:50|661.8|659|661.8|659|661.8|659|661.8|659|0
1654115760000|2022-06-01 20:36:00|661.69|658.89|661.57|658.77|661.69|658.89|661.57|658.77|0
1654115770000|2022-06-01 20:36:10|661.8|659|661.8|659|661.92|659.12|661.8|659|0
1654115780000|2022-06-01 20:36:20|661.45|658.65|661.33|658.53|661.57|658.77|661.33|658.53|0
1654115790000|2022-06-01 20:36:30|661.8|659|661.8|659|661.8|659|661.8|659|0
1654115830000|2022-06-01 20:37:10|662.04|659.24|662.04|659.24|662.04|659.24|662.04|659.24|0
1654115850000|2022-06-01 20:37:30|662.27|659.47|661.8|659|662.27|659.47|661.8|659|0
1654115860000|2022-06-01 20:37:40|661.1|658.3|661.8|659|661.8|659|661.1|658.3|0
1654115870000|2022-06-01 20:37:50|661.57|658.77|661.57|658.77|661.57|658.77|661.57|658.77|0
1654115880000|2022-06-01 20:38:00|661.8|659|661.33|658.53|661.8|659|661.1|658.3|0
1654115900000|2022-06-01 20:38:20|661.57|658.77|661.57|658.77|661.57|658.77|661.57|658.77|0
1654115920000|2022-06-01 20:38:40|661.8|659|661.8|659|661.8|659|661.8|659|0
1654115940000|2022-06-01 20:39:00|661.92|659.12|662.27|659.47|662.27|659.47|661.92|659.12|0
1654115950000|2022-06-01 20:39:10|661.57|658.77|662.04|659.24|662.04|659.24|661.57|658.77|0
1654115960000|2022-06-01 20:39:20|662.27|659.47|662.04|659.24|662.27|659.47|662.04|659.24|0
1654115990000|2022-06-01 20:39:50|661.8|659|662.04|659.24|662.27|659.47|661.8|659|0
1654116000000|2022-06-01 20:40:00|662.27|659.47|662.27|659.47|662.27|659.47|662.27|659.47|0
1654116010000|2022-06-01 20:40:10|662.51|659.71|662.74|659.94|662.74|659.94|662.51|659.71|0
1654116020000|2022-06-01 20:40:20|662.98|660.18|662.74|659.94|663.1|660.3|662.74|659.94|0
1654116030000|2022-06-01 20:40:30|662.98|660.18|663.1|660.3|663.21|660.41|662.98|660.18|0
1654116040000|2022-06-01 20:40:40|662.98|660.18|663.1|660.3|663.1|660.3|662.98|660.18|0
1654116050000|2022-06-01 20:40:50|662.98|660.18|663.21|660.41|663.21|660.41|662.74|659.94|0
1654116060000|2022-06-01 20:41:00|663.1|660.3|663.21|660.41|663.21|660.41|662.98|660.18|0
1654116070000|2022-06-01 20:41:10|662.98|660.18|662.98|660.18|662.98|660.18|662.98|660.18|0
1654116080000|2022-06-01 20:41:20|663.21|660.41|662.98|660.18|663.21|660.41|662.98|660.18|0
1654116090000|2022-06-01 20:41:30|663.21|660.41|662.98|660.18|663.21|660.41|662.98|660.18|0
1654116100000|2022-06-01 20:41:40|663.21|660.41|663.21|660.41|663.21|660.41|663.21|660.41|0
1654116110000|2022-06-01 20:41:50|663.68|660.88|663.57|660.77|663.68|660.88|663.57|660.77|0
1654116120000|2022-06-01 20:42:00|663.68|660.88|663.68|660.88|663.68|660.88|663.57|660.77|0
1654116130000|2022-06-01 20:42:10|663.21|660.41|662.97|660.17|663.44|660.64|662.97|660.17|0
1654116140000|2022-06-01 20:42:20|662.74|659.94|663.21|660.41|663.21|660.41|662.74|659.94|0
1654116150000|2022-06-01 20:42:30|663.44|660.64|663.57|660.77|663.57|660.77|663.44|660.64|0
1654116160000|2022-06-01 20:42:40|663.68|660.88|663.68|660.88|663.68|660.88|663.44|660.64|0
1654116170000|2022-06-01 20:42:50|663.44|660.64|663.57|660.77|663.57|660.77|663.44|660.64|0
1654116180000|2022-06-01 20:43:00|663.21|660.41|662.97|660.17|663.21|660.41|662.97|660.17|0
1654116190000|2022-06-01 20:43:10|663.21|660.41|663.21|660.41|663.33|660.53|663.21|660.41|0
1654116200000|2022-06-01 20:43:20|663.44|660.64|663.44|660.64|663.44|660.64|663.44|660.64|0
1654116210000|2022-06-01 20:43:30|663.57|660.77|663.57|660.77|663.57|660.77|663.57|660.77|0
1654116220000|2022-06-01 20:43:40|663.68|660.88|663.44|660.64|663.68|660.88|663.44|660.64|0
1654116230000|2022-06-01 20:43:50|663.68|660.88|663.68|660.88|663.68|660.88|663.68|660.88|0
1654116240000|2022-06-01 20:44:00|663.44|660.64|663.44|660.64|663.44|660.64|663.44|660.64|0
1654116260000|2022-06-01 20:44:20|663.21|660.41|663.44|660.64|663.44|660.64|663.21|660.41|0
1654116300000|2022-06-01 20:45:00|663.21|660.41|663.44|660.64|663.44|660.64|663.21|660.41|0
1654116310000|2022-06-01 20:45:10|663.33|660.53|663.57|660.77|663.57|660.77|663.21|660.41|0
1654116320000|2022-06-01 20:45:20|663.68|660.88|663.91|661.11|663.91|661.11|663.68|660.88|0
1654116330000|2022-06-01 20:45:30|663.68|660.88|663.91|661.11|663.91|661.11|663.68|660.88|0
1654116340000|2022-06-01 20:45:40|663.68|660.88|664.15|661.35|664.15|661.35|663.68|660.88|0
1654116350000|2022-06-01 20:45:50|664.04|661.24|664.15|661.35|664.15|661.35|664.04|661.24|0
1654116370000|2022-06-01 20:46:10|663.91|661.11|663.91|661.11|663.91|661.11|663.91|661.11|0
1654116380000|2022-06-01 20:46:20|663.68|660.88|663.68|660.88|663.68|660.88|663.68|660.88|0
1654116390000|2022-06-01 20:46:30|663.57|660.77|663.91|661.11|664.15|661.35|663.57|660.77|0
1654116400000|2022-06-01 20:46:40|664.15|661.35|664.04|661.24|664.15|661.35|664.04|661.24|0
1654116410000|2022-06-01 20:46:50|664.15|661.35|663.91|661.11|664.15|661.35|663.91|661.11|0
1654116420000|2022-06-01 20:47:00|664.15|661.35|663.91|661.11|664.15|661.35|663.68|660.88|0
1654116430000|2022-06-01 20:47:10|664.15|661.35|663.68|660.88|664.15|661.35|663.68|660.88|0
1654116440000|2022-06-01 20:47:20|663.21|660.41|663.21|660.41|663.33|660.53|663.21|660.41|0
1654116450000|2022-06-01 20:47:30|663.44|660.64|663.44|660.64|663.44|660.64|663.44|660.64|0
1654116460000|2022-06-01 20:47:40|663.33|660.53|662.97|660.17|663.33|660.53|662.97|660.17|0
1654116470000|2022-06-01 20:47:50|663.1|660.3|662.74|659.94|663.1|660.3|662.74|659.94|0
1654116480000|2022-06-01 20:48:00|662.86|660.06|662.86|660.06|662.97|660.17|662.86|660.06|0
1654116490000|2022-06-01 20:48:10|662.74|659.94|662.74|659.94|662.74|659.94|662.5|659.7|0
1654116500000|2022-06-01 20:48:20|662.5|659.7|662.74|659.94|662.74|659.94|662.5|659.7|0
1654116510000|2022-06-01 20:48:30|662.5|659.7|662.5|659.7|662.63|659.83|662.5|659.7|0
1654116520000|2022-06-01 20:48:40|662.27|659.47|662.27|659.47|662.27|659.47|662.03|659.23|0
1654116530000|2022-06-01 20:48:50|662.03|659.23|662.03|659.23|662.03|659.23|662.03|659.23|0
1654116540000|2022-06-01 20:49:00|661.92|659.12|661.8|659|661.92|659.12|661.69|658.89|0
1654116550000|2022-06-01 20:49:10|661.56|658.76|661.56|658.76|661.56|658.76|661.56|658.76|0
1654116560000|2022-06-01 20:49:20|661.45|658.65|661.45|658.65|661.45|658.65|661.45|658.65|0
1654116570000|2022-06-01 20:49:30|661.56|658.76|661.56|658.76|661.56|658.76|661.45|658.65|0
1654116580000|2022-06-01 20:49:40|661.45|658.65|661.09|658.29|661.45|658.65|660.86|658.06|0
1654116590000|2022-06-01 20:49:50|660.98|658.18|661.09|658.29|661.09|658.29|660.98|658.18|0
1654116600000|2022-06-01 20:50:00|661.69|658.89|661.56|658.76|661.69|658.89|661.33|658.53|0
1654116610000|2022-06-01 20:50:10|661.69|658.89|661.09|658.29|661.69|658.89|661.09|658.29|0
1654116620000|2022-06-01 20:50:20|660.86|658.06|661.09|658.29|661.09|658.29|660.86|658.06|0
1654116630000|2022-06-01 20:50:30|660.86|658.06|660.86|658.06|661.09|658.29|660.86|658.06|0
1654116640000|2022-06-01 20:50:40|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1654116650000|2022-06-01 20:50:50|660.86|658.06|661.09|658.29|661.09|658.29|660.86|658.06|0
1654116660000|2022-06-01 20:51:00|660.62|657.82|660.86|658.06|660.86|658.06|660.62|657.82|0
1654116670000|2022-06-01 20:51:10|660.75|657.95|660.75|657.95|660.86|658.06|660.75|657.95|0
1654116680000|2022-06-01 20:51:20|660.86|658.06|660.98|658.18|660.98|658.18|660.86|658.06|0
1654116690000|2022-06-01 20:51:30|660.86|658.06|660.62|657.82|660.86|658.06|660.62|657.82|0
1654116700000|2022-06-01 20:51:40|660.39|657.59|660.62|657.82|660.62|657.82|660.39|657.59|0
1654116710000|2022-06-01 20:51:50|660.75|657.95|660.62|657.82|660.75|657.95|660.62|657.82|0
1654116720000|2022-06-01 20:52:00|660.86|658.06|660.86|658.06|660.86|658.06|660.86|658.06|0
1654116730000|2022-06-01 20:52:10|661.09|658.29|661.09|658.29|661.09|658.29|661.09|658.29|0
1654116740000|2022-06-01 20:52:20|661.33|658.53|661.33|658.53|661.33|658.53|661.22|658.42|0
1654116770000|2022-06-01 20:52:50|661.8|659|662.03|659.23|662.03|659.23|661.8|659|0
1654116780000|2022-06-01 20:53:00|662.16|659.36|662.27|659.47|662.27|659.47|662.16|659.36|0
1654116790000|2022-06-01 20:53:10|662.5|659.7|662.5|659.7|662.5|659.7|662.5|659.7|0
1654116800000|2022-06-01 20:53:20|662.74|659.94|662.97|660.17|662.97|660.17|662.74|659.94|0
1654116810000|2022-06-01 20:53:30|662.86|660.06|662.74|659.94|662.86|660.06|662.74|659.94|0
1654116840000|2022-06-01 20:54:00|662.97|660.17|662.97|660.17|662.97|660.17|662.97|660.17|0
1654116850000|2022-06-01 20:54:10|663.21|660.41|663.21|660.41|663.21|660.41|663.21|660.41|0
1654116870000|2022-06-01 20:54:30|663.1|660.3|662.97|660.17|663.1|660.3|662.97|660.17|0
1654116890000|2022-06-01 20:54:50|662.74|659.94|663.33|660.53|663.33|660.53|662.74|659.94|0
1654116900000|2022-06-01 20:55:00|662.97|660.17|663.33|660.53|663.33|660.53|662.97|660.17|0
1654116910000|2022-06-01 20:55:10|663.21|660.41|663.44|660.64|663.44|660.64|663.21|660.41|0
1654116920000|2022-06-01 20:55:20|663.68|660.88|663.68|660.88|663.68|660.88|663.68|660.88|0
1654116930000|2022-06-01 20:55:30|663.44|660.64|663.91|661.11|663.91|661.11|663.44|660.64|0
1654116940000|2022-06-01 20:55:40|664.15|661.35|664.38|661.58|664.38|661.58|664.15|661.35|0
1654116950000|2022-06-01 20:55:50|664.15|661.35|663.91|661.11|664.15|661.35|663.91|661.11|0
1654116970000|2022-06-01 20:56:10|664.04|661.24|663.91|661.11|664.04|661.24|663.91|661.11|0
1654116980000|2022-06-01 20:56:20|664.04|661.24|664.04|661.24|664.04|661.24|664.04|661.24|0
1654116990000|2022-06-01 20:56:30|663.91|661.11|663.91|661.11|663.91|661.11|663.91|661.11|0
1654117000000|2022-06-01 20:56:40|664.04|661.24|664.62|661.82|664.62|661.82|663.91|661.11|0
1654117010000|2022-06-01 20:56:50|664.85|662.05|664.38|661.58|664.85|662.05|664.38|661.58|0
1654117020000|2022-06-01 20:57:00|664.15|661.35|663.44|660.64|664.15|661.35|663.44|660.64|0
1654117030000|2022-06-01 20:57:10|663.33|660.53|663.09|660.29|663.33|660.53|662.97|660.17|0
1654117040000|2022-06-01 20:57:20|663.33|660.53|662.74|659.94|663.33|660.53|662.74|659.94|0
1654117050000|2022-06-01 20:57:30|662.97|660.17|662.62|659.82|662.97|660.17|662.62|659.82|0
1654117060000|2022-06-01 20:57:40|662.5|659.7|663.21|660.41|663.21|660.41|662.5|659.7|0
1654117070000|2022-06-01 20:57:50|662.97|660.17|662.74|659.94|662.97|660.17|662.74|659.94|0
1654117080000|2022-06-01 20:58:00|662.5|659.7|661.92|659.12|662.5|659.7|661.8|659|0
1654117090000|2022-06-01 20:58:10|661.8|659|661.8|659|661.8|659|661.8|659|0
1654117100000|2022-06-01 20:58:20|661.69|658.89|661.69|658.89|661.69|658.89|661.69|658.89|0
1654117110000|2022-06-01 20:58:30|661.56|658.76|661.56|658.76|661.56|658.76|661.56|658.76|0
1654117120000|2022-06-01 20:58:40|661.33|658.53|661.8|659|661.8|659|661.33|658.53|0
1654117130000|2022-06-01 20:58:50|661.69|658.89|661.8|659|661.8|659|661.69|658.89|0
1654117140000|2022-06-01 20:59:00|661.69|658.89|661.8|659|661.8|659|661.69|658.89|0
1654117150000|2022-06-01 20:59:10|662.03|659.23|662.03|659.23|662.03|659.23|662.03|659.23|0
1654117160000|2022-06-01 20:59:20|661.8|659|661.56|658.76|661.8|659|661.56|658.76|0
1654117170000|2022-06-01 20:59:30|661.8|659|661.8|659|661.8|659|661.56|658.76|0
1654117180000|2022-06-01 20:59:40|661.45|658.65|661.45|658.65|661.45|658.65|661.45|658.65|0
1654117190000|2022-06-01 20:59:50|661.69|658.89|661.69|658.89|661.69|658.89|661.22|658.42|0
1654117200000|2022-06-01 21:00:00|661.7|658.9|661.6|658.8|661.7|658.9|661.6|658.8|0
1654117230000|2022-06-01 21:00:30|661.67|658.87|661.67|658.87|661.67|658.87|661.67|658.87|0
1654117250000|2022-06-01 21:00:50|661.63|658.83|661.63|658.83|661.63|658.83|661.63|658.83|0
1654117270000|2022-06-01 21:01:10|661.56|658.76|661.56|658.76|661.56|658.76|661.56|658.76|0
1654117280000|2022-06-01 21:01:20|661.53|658.73|661.53|658.73|661.53|658.73|661.53|658.73|0
1654117290000|2022-06-01 21:01:30|661.56|658.76|661.56|658.76|661.56|658.76|661.56|658.76|0
1654117300000|2022-06-01 21:01:40|661.39|658.59|661.39|658.59|661.39|658.59|661.39|658.59|0
1654117310000|2022-06-01 21:01:50|661.46|658.66|661.43|658.63|661.46|658.66|661.43|658.63|0
1654117330000|2022-06-01 21:02:10|661.46|658.66|661.46|658.66|661.46|658.66|661.46|658.66|0
1654117340000|2022-06-01 21:02:20|661.39|658.59|661.39|658.59|661.39|658.59|661.39|658.59|0
1654117350000|2022-06-01 21:02:30|661.43|658.63|661.03|658.23|661.43|658.63|661.03|658.23|0
1654117360000|2022-06-01 21:02:40|660.92|658.12|660.92|658.12|660.92|658.12|660.92|658.12|0
1654117370000|2022-06-01 21:02:50|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654117420000|2022-06-01 21:03:40|662.12|659.32|662.12|659.32|662.12|659.32|662.12|659.32|0
1654117430000|2022-06-01 21:03:50|662.25|659.45|662.25|659.45|662.25|659.45|662.25|659.45|0
1654117440000|2022-06-01 21:04:00|662.14|659.34|662.14|659.34|662.14|659.34|662.14|659.34|0
1654117500000|2022-06-01 21:05:00|662.01|659.21|662.01|659.21|662.01|659.21|662.01|659.21|0
1654117620000|2022-06-01 21:07:00|662.08|659.28|662.08|659.28|662.08|659.28|662.08|659.28|0
1654117630000|2022-06-01 21:07:10|662.01|659.21|662.04|659.24|662.04|659.24|662.01|659.21|0
1654117640000|2022-06-01 21:07:20|662.01|659.21|662.01|659.21|662.01|659.21|662.01|659.21|0
1654117650000|2022-06-01 21:07:30|662.04|659.24|662.04|659.24|662.04|659.24|662.04|659.24|0
1654117690000|2022-06-01 21:08:10|662.12|659.32|662.01|659.21|662.12|659.32|662.01|659.21|0
1654117810000|2022-06-01 21:10:10|661.97|659.17|661.97|659.17|661.97|659.17|661.97|659.17|0
1654117820000|2022-06-01 21:10:20|661.94|659.14|661.94|659.14|661.94|659.14|661.94|659.14|0
1654117830000|2022-06-01 21:10:30|662.01|659.21|662.01|659.21|662.01|659.21|662.01|659.21|0
1654117840000|2022-06-01 21:10:40|662.18|659.38|662.18|659.38|662.18|659.38|662.18|659.38|0
1654117960000|2022-06-01 21:12:40|662.31|659.51|662.31|659.51|662.31|659.51|662.31|659.51|0
1654117970000|2022-06-01 21:12:50|662.18|659.38|662.18|659.38|662.18|659.38|662.18|659.38|0
1654118020000|2022-06-01 21:13:40|662.35|659.55|662.31|659.51|662.35|659.55|662.31|659.51|0
1654118030000|2022-06-01 21:13:50|662.14|659.34|662.35|659.55|662.35|659.55|662.14|659.34|0
1654118070000|2022-06-01 21:14:30|662.31|659.51|662.31|659.51|662.31|659.51|662.31|659.51|0
1654118100000|2022-06-01 21:15:00|661.87|659.07|661.87|659.07|661.87|659.07|661.87|659.07|0
1654118120000|2022-06-01 21:15:20|661.83|659.03|661.87|659.07|661.87|659.07|661.83|659.03|0
1654118130000|2022-06-01 21:15:30|661.83|659.03|661.53|658.73|661.83|659.03|661.53|658.73|0
1654118140000|2022-06-01 21:15:40|661.49|658.69|661.49|658.69|661.49|658.69|661.49|658.69|0
1654118180000|2022-06-01 21:16:20|661.56|658.76|661.56|658.76|661.56|658.76|661.56|658.76|0
1654118190000|2022-06-01 21:16:30|661.49|658.69|661.49|658.69|661.49|658.69|661.49|658.69|0
1654118230000|2022-06-01 21:17:10|661.53|658.73|661.53|658.73|661.53|658.73|661.53|658.73|0
1654118250000|2022-06-01 21:17:30|661.46|658.66|661.43|658.63|661.46|658.66|661.43|658.63|0
1654118310000|2022-06-01 21:18:30|661.39|658.59|661.43|658.63|661.43|658.63|661.39|658.59|0
1654118320000|2022-06-01 21:18:40|661.39|658.59|661.43|658.63|661.43|658.63|661.39|658.59|0
1654118370000|2022-06-01 21:19:30|661.39|658.59|661.36|658.56|661.39|658.59|661.36|658.56|0
1654118380000|2022-06-01 21:19:40|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1654118410000|2022-06-01 21:20:10|661.36|658.56|661.46|658.66|661.46|658.66|661.36|658.56|0
1654118420000|2022-06-01 21:20:20|661.39|658.59|661.3|658.5|661.39|658.59|661.3|658.5|0
1654118450000|2022-06-01 21:20:50|661.32|658.52|661.32|658.52|661.32|658.52|661.32|658.52|0
1654118470000|2022-06-01 21:21:10|661.3|658.5|661.3|658.5|661.3|658.5|661.3|658.5|0
1654118480000|2022-06-01 21:21:20|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654118490000|2022-06-01 21:21:30|661.3|658.5|661.3|658.5|661.3|658.5|661.3|658.5|0
1654118570000|2022-06-01 21:22:50|661.26|658.46|661.3|658.5|661.32|658.52|661.26|658.46|0
1654118580000|2022-06-01 21:23:00|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654118590000|2022-06-01 21:23:10|661.32|658.52|661.32|658.52|661.32|658.52|661.32|658.52|0
1654118600000|2022-06-01 21:23:20|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654118650000|2022-06-01 21:24:10|661.19|658.39|661.19|658.39|661.19|658.39|661.19|658.39|0
1654118720000|2022-06-01 21:25:20|661.22|658.42|661.3|658.5|661.3|658.5|661.22|658.42|0
1654118730000|2022-06-01 21:25:30|661.53|658.73|661.53|658.73|661.53|658.73|661.53|658.73|0
1654118770000|2022-06-01 21:26:10|661.66|658.86|661.66|658.86|661.66|658.86|661.66|658.86|0
1654118810000|2022-06-01 21:26:50|661.49|658.69|661.53|658.73|661.53|658.73|661.49|658.69|0
1654118830000|2022-06-01 21:27:10|661.36|658.56|661.36|658.56|661.36|658.56|661.36|658.56|0
1654118890000|2022-06-01 21:28:10|661.3|658.5|661.53|658.73|661.53|658.73|661.3|658.5|0
1654118910000|2022-06-01 21:28:30|661.36|658.56|661.36|658.56|661.36|658.56|661.36|658.56|0
1654118920000|2022-06-01 21:28:40|661.3|658.5|661.3|658.5|661.3|658.5|661.3|658.5|0
1654119030000|2022-06-01 21:30:30|661.32|658.52|661.32|658.52|661.32|658.52|661.32|658.52|0
1654119040000|2022-06-01 21:30:40|661.39|658.59|661.39|658.59|661.39|658.59|661.39|658.59|0
1654119050000|2022-06-01 21:30:50|661.36|658.56|661.39|658.59|661.39|658.59|661.36|658.56|0
1654119060000|2022-06-01 21:31:00|661.32|658.52|661.32|658.52|661.32|658.52|661.32|658.52|0
1654119070000|2022-06-01 21:31:10|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654119090000|2022-06-01 21:31:30|661.3|658.5|661.3|658.5|661.3|658.5|661.3|658.5|0
1654119100000|2022-06-01 21:31:40|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654119120000|2022-06-01 21:32:00|661.3|658.5|661.45|658.65|661.45|658.65|661.3|658.5|0
1654119130000|2022-06-01 21:32:10|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1654119140000|2022-06-01 21:32:20|661.45|658.65|661.53|658.73|661.53|658.73|661.45|658.65|0
1654119150000|2022-06-01 21:32:30|661.66|658.86|661.66|658.86|661.66|658.86|661.66|658.86|0
1654119170000|2022-06-01 21:32:50|661.7|658.9|661.73|658.93|661.73|658.93|661.7|658.9|0
1654119220000|2022-06-01 21:33:40|661.76|658.96|661.76|658.96|661.76|658.96|661.76|658.96|0
1654119240000|2022-06-01 21:34:00|661.73|658.93|661.7|658.9|661.73|658.93|661.7|658.9|0
1654119270000|2022-06-01 21:34:30|661.66|658.86|661.66|658.86|661.66|658.86|661.66|658.86|0
1654119370000|2022-06-01 21:36:10|661.73|658.93|661.73|658.93|661.73|658.93|661.73|658.93|0
1654119410000|2022-06-01 21:36:50|661.66|658.86|661.66|658.86|661.66|658.86|661.66|658.86|0
1654119460000|2022-06-01 21:37:40|661.59|658.79|661.59|658.79|661.59|658.79|661.59|658.79|0
1654119510000|2022-06-01 21:38:30|661.56|658.76|661.56|658.76|661.56|658.76|661.56|658.76|0
1654119620000|2022-06-01 21:40:20|661.49|658.69|661.26|658.46|661.49|658.69|661.26|658.46|0
1654119640000|2022-06-01 21:40:40|661.36|658.56|661.39|658.59|661.39|658.59|661.36|658.56|0
1654119820000|2022-06-01 21:43:40|661.45|658.65|661.45|658.65|661.45|658.65|661.45|658.65|0
1654119840000|2022-06-01 21:44:00|661.39|658.59|661.39|658.59|661.39|658.59|661.39|658.59|0
1654119850000|2022-06-01 21:44:10|661.36|658.56|661.36|658.56|661.36|658.56|661.36|658.56|0
1654119860000|2022-06-01 21:44:20|661.32|658.52|661.32|658.52|661.32|658.52|661.32|658.52|0
1654119870000|2022-06-01 21:44:30|661.49|658.69|661.49|658.69|661.49|658.69|661.49|658.69|0
1654119880000|2022-06-01 21:44:40|661.62|658.82|661.62|658.82|661.62|658.82|661.62|658.82|0
1654119910000|2022-06-01 21:45:10|661.56|658.76|661.56|658.76|661.56|658.76|661.56|658.76|0
1654119920000|2022-06-01 21:45:20|661.62|658.82|661.62|658.82|661.62|658.82|661.62|658.82|0
1654119960000|2022-06-01 21:46:00|661.83|659.03|661.83|659.03|661.83|659.03|661.83|659.03|0
1654119970000|2022-06-01 21:46:10|662.14|659.34|662.14|659.34|662.14|659.34|662.14|659.34|0
1654119980000|2022-06-01 21:46:20|662.31|659.51|662.28|659.48|662.31|659.51|662.28|659.48|0
1654120000000|2022-06-01 21:46:40|662.24|659.44|662.24|659.44|662.24|659.44|662.24|659.44|0
1654120010000|2022-06-01 21:46:50|662.21|659.41|662.21|659.41|662.21|659.41|662.21|659.41|0
1654120040000|2022-06-01 21:47:20|662.28|659.48|662.28|659.48|662.28|659.48|662.28|659.48|0
1654120050000|2022-06-01 21:47:30|662.21|659.41|662.21|659.41|662.21|659.41|662.21|659.41|0
1654120060000|2022-06-01 21:47:40|662.14|659.34|662.14|659.34|662.14|659.34|662.14|659.34|0
1654120070000|2022-06-01 21:47:50|662.18|659.38|662.14|659.34|662.18|659.38|662.14|659.34|0
1654120090000|2022-06-01 21:48:10|662.18|659.38|662.18|659.38|662.18|659.38|662.18|659.38|0
1654120100000|2022-06-01 21:48:20|662.07|659.27|662.07|659.27|662.07|659.27|662.07|659.27|0
1654120110000|2022-06-01 21:48:30|662.11|659.31|662.11|659.31|662.11|659.31|662.11|659.31|0
1654120120000|2022-06-01 21:48:40|662.07|659.27|662.07|659.27|662.07|659.27|662.07|659.27|0
1654120150000|2022-06-01 21:49:10|662.24|659.44|662.24|659.44|662.24|659.44|662.24|659.44|0
1654120180000|2022-06-01 21:49:40|662.21|659.41|662.24|659.44|662.24|659.44|662.21|659.41|0
1654120200000|2022-06-01 21:50:00|662.21|659.41|662.21|659.41|662.21|659.41|662.21|659.41|0
1654120210000|2022-06-01 21:50:10|662.24|659.44|662.24|659.44|662.24|659.44|662.24|659.44|0
1654120220000|2022-06-01 21:50:20|662.21|659.41|662.21|659.41|662.21|659.41|662.21|659.41|0
1654120230000|2022-06-01 21:50:30|662.24|659.44|662.21|659.41|662.24|659.44|662.21|659.41|0
1654120240000|2022-06-01 21:50:40|662.24|659.44|662.24|659.44|662.24|659.44|662.24|659.44|0
1654120270000|2022-06-01 21:51:10|662.55|659.75|662.55|659.75|662.55|659.75|662.55|659.75|0
1654120280000|2022-06-01 21:51:20|662.51|659.71|662.59|659.79|662.59|659.79|662.51|659.71|0
1654120300000|2022-06-01 21:51:40|662.55|659.75|662.55|659.75|662.55|659.75|662.55|659.75|0
1654120330000|2022-06-01 21:52:10|662.59|659.79|662.62|659.82|662.62|659.82|662.59|659.79|0
1654120340000|2022-06-01 21:52:20|662.59|659.79|662.51|659.71|662.59|659.79|662.51|659.71|0
1654120360000|2022-06-01 21:52:40|662.21|659.41|662.21|659.41|662.21|659.41|662.21|659.41|0
1654120380000|2022-06-01 21:53:00|662.24|659.44|662.24|659.44|662.24|659.44|662.24|659.44|0
1654120450000|2022-06-01 21:54:10|662.21|659.41|662.24|659.44|662.24|659.44|662.21|659.41|0
1654120490000|2022-06-01 21:54:50|662.21|659.41|662.21|659.41|662.21|659.41|662.21|659.41|0
1654120500000|2022-06-01 21:55:00|662.14|659.34|662.14|659.34|662.14|659.34|662.14|659.34|0
1654120530000|2022-06-01 21:55:30|661.9|659.1|661.93|659.13|661.93|659.13|661.9|659.1|0
1654120540000|2022-06-01 21:55:40|661.9|659.1|661.9|659.1|661.9|659.1|661.9|659.1|0
1654120550000|2022-06-01 21:55:50|661.93|659.13|661.93|659.13|661.93|659.13|661.93|659.13|0
1654120560000|2022-06-01 21:56:00|661.9|659.1|661.9|659.1|661.9|659.1|661.9|659.1|0
1654120570000|2022-06-01 21:56:10|661.86|659.06|661.86|659.06|661.86|659.06|661.86|659.06|0
1654120580000|2022-06-01 21:56:20|661.9|659.1|661.9|659.1|661.9|659.1|661.9|659.1|0
1654120750000|2022-06-01 21:59:10|661.62|658.82|661.62|658.82|661.62|658.82|661.62|658.82|0
1654120760000|2022-06-01 21:59:20|661.59|658.79|661.59|658.79|661.59|658.79|661.59|658.79|0
1654120770000|2022-06-01 21:59:30|661.55|658.75|661.55|658.75|661.55|658.75|661.55|658.75|0
1654120780000|2022-06-01 21:59:40|661.72|658.92|661.72|658.92|661.72|658.92|661.72|658.92|0
1654120790000|2022-06-01 21:59:50|661.62|658.82|661.86|659.06|662.31|659.51|661.62|658.82|0
1654120800000|2022-06-01 22:00:00|660.97|658.17|660.74|657.94|660.97|658.17|660.74|657.94|0
1654120810000|2022-06-01 22:00:10|660.5|657.7|660.74|657.94|660.85|658.05|660.38|657.58|0
1654120820000|2022-06-01 22:00:20|660.5|657.7|660.61|657.81|660.74|657.94|660.5|657.7|0
1654120830000|2022-06-01 22:00:30|660.38|657.58|660.85|658.05|661.21|658.41|660.03|657.23|0
1654120840000|2022-06-01 22:00:40|660.74|657.94|661.44|658.64|661.44|658.64|660.74|657.94|0
1654120850000|2022-06-01 22:00:50|661.32|658.52|661.32|658.52|661.32|658.52|661.21|658.41|0
1654120860000|2022-06-01 22:01:00|661.08|658.28|660.85|658.05|661.08|658.28|660.5|657.7|0
1654120870000|2022-06-01 22:01:10|660.97|658.17|660.38|657.58|661.08|658.28|660.38|657.58|0
1654120880000|2022-06-01 22:01:20|660.5|657.7|660.5|657.7|660.5|657.7|660.5|657.7|0
1654120890000|2022-06-01 22:01:30|661.44|658.64|661.44|658.64|661.79|658.99|661.21|658.41|0
1654120900000|2022-06-01 22:01:40|661.55|658.75|662.02|659.22|662.02|659.22|661.55|658.75|0
1654120910000|2022-06-01 22:01:50|662.26|659.46|662.02|659.22|662.26|659.46|662.02|659.22|0
1654120920000|2022-06-01 22:02:00|661.91|659.11|661.91|659.11|661.91|659.11|661.91|659.11|0
1654120930000|2022-06-01 22:02:10|661.79|658.99|660.85|658.05|661.79|658.99|660.85|658.05|0
1654120940000|2022-06-01 22:02:20|660.74|657.94|660.97|658.17|661.08|658.28|660.74|657.94|0
1654120950000|2022-06-01 22:02:30|660.85|658.05|660.61|657.81|660.85|658.05|660.61|657.81|0
1654120960000|2022-06-01 22:02:40|660.38|657.58|659.91|657.11|660.38|657.58|659.91|657.11|0
1654120980000|2022-06-01 22:03:00|659.8|657|659.8|657|659.91|657.11|659.8|657|0
1654120990000|2022-06-01 22:03:10|659.91|657.11|659.8|657|659.91|657.11|659.8|657|0
1654121000000|2022-06-01 22:03:20|660.38|657.58|660.27|657.47|660.61|657.81|660.27|657.47|0
1654121020000|2022-06-01 22:03:40|660.14|657.34|660.14|657.34|660.14|657.34|660.14|657.34|0
1654121030000|2022-06-01 22:03:50|660.03|657.23|660.74|657.94|660.74|657.94|660.03|657.23|0
1654121040000|2022-06-01 22:04:00|660.85|658.05|660.74|657.94|660.85|658.05|660.74|657.94|0
1654121050000|2022-06-01 22:04:10|660.85|658.05|660.85|658.05|660.85|658.05|660.85|658.05|0
1654121060000|2022-06-01 22:04:20|660.74|657.94|660.85|658.05|660.85|658.05|660.74|657.94|0
1654121070000|2022-06-01 22:04:30|660.74|657.94|660.61|657.81|660.74|657.94|660.61|657.81|0
1654121080000|2022-06-01 22:04:40|660.27|657.47|660.14|657.34|660.27|657.47|660.14|657.34|0
1654121090000|2022-06-01 22:04:50|660.27|657.47|660.5|657.7|660.5|657.7|660.27|657.47|0
1654121100000|2022-06-01 22:05:00|660.38|657.58|660.27|657.47|660.38|657.58|660.27|657.47|0
1654121110000|2022-06-01 22:05:10|660.14|657.34|660.27|657.47|660.27|657.47|660.14|657.34|0
1654121120000|2022-06-01 22:05:20|660.38|657.58|660.27|657.47|660.38|657.58|660.27|657.47|0
1654121130000|2022-06-01 22:05:30|660.38|657.58|660.38|657.58|660.38|657.58|660.38|657.58|0
1654121140000|2022-06-01 22:05:40|660.5|657.7|660.27|657.47|660.5|657.7|660.27|657.47|0
1654121150000|2022-06-01 22:05:50|660.5|657.7|660.61|657.81|660.61|657.81|660.5|657.7|0
1654121170000|2022-06-01 22:06:10|660.5|657.7|660.5|657.7|660.5|657.7|660.5|657.7|0
1654121180000|2022-06-01 22:06:20|660.38|657.58|660.14|657.34|660.5|657.7|660.14|657.34|0
1654121190000|2022-06-01 22:06:30|660.85|658.05|661.91|659.11|661.91|659.11|660.85|658.05|0
1654121200000|2022-06-01 22:06:40|661.79|658.99|661.79|658.99|661.91|659.11|661.79|658.99|0
1654121210000|2022-06-01 22:06:50|661.44|658.64|661.55|658.75|661.55|658.75|661.44|658.64|0
1654121220000|2022-06-01 22:07:00|661.68|658.88|661.79|658.99|661.79|658.99|661.68|658.88|0
1654121230000|2022-06-01 22:07:10|661.55|658.75|661.44|658.64|661.68|658.88|661.44|658.64|0
1654121240000|2022-06-01 22:07:20|661.55|658.75|661.79|658.99|661.79|658.99|661.55|658.75|0
1654121250000|2022-06-01 22:07:30|662.02|659.22|662.14|659.34|662.14|659.34|662.02|659.22|0
1654121260000|2022-06-01 22:07:40|662.26|659.46|662.26|659.46|662.49|659.69|662.26|659.46|0
1654121270000|2022-06-01 22:07:50|662.02|659.22|661.91|659.11|662.02|659.22|661.79|658.99|0
1654121280000|2022-06-01 22:08:00|661.79|658.99|662.14|659.34|662.14|659.34|661.79|658.99|0
1654121290000|2022-06-01 22:08:10|662.38|659.58|662.38|659.58|662.38|659.58|662.38|659.58|0
1654121300000|2022-06-01 22:08:20|662.26|659.46|662.14|659.34|662.26|659.46|662.14|659.34|0
1654121310000|2022-06-01 22:08:30|662.38|659.58|662.38|659.58|662.38|659.58|662.38|659.58|0
1654121320000|2022-06-01 22:08:40|662.26|659.46|662.26|659.46|662.26|659.46|662.26|659.46|0
1654121330000|2022-06-01 22:08:50|662.38|659.58|662.26|659.46|662.38|659.58|662.26|659.46|0
1654121340000|2022-06-01 22:09:00|662.38|659.58|662.02|659.22|662.38|659.58|662.02|659.22|0
1654121350000|2022-06-01 22:09:10|661.79|658.99|662.02|659.22|662.02|659.22|661.79|658.99|0
1654121360000|2022-06-01 22:09:20|661.91|659.11|662.02|659.22|662.02|659.22|661.91|659.11|0
1654121370000|2022-06-01 22:09:30|662.14|659.34|662.14|659.34|662.14|659.34|662.14|659.34|0
1654121380000|2022-06-01 22:09:40|662.02|659.22|662.02|659.22|662.02|659.22|662.02|659.22|0
1654121390000|2022-06-01 22:09:50|662.26|659.46|662.14|659.34|662.26|659.46|662.14|659.34|0
1654121400000|2022-06-01 22:10:00|662.02|659.22|662.02|659.22|662.02|659.22|662.02|659.22|0
1654121410000|2022-06-01 22:10:10|662.14|659.34|662.14|659.34|662.14|659.34|662.14|659.34|0
1654121420000|2022-06-01 22:10:20|662.49|659.69|662.49|659.69|662.49|659.69|662.49|659.69|0
1654121430000|2022-06-01 22:10:30|662.38|659.58|662.49|659.69|662.49|659.69|662.38|659.58|0
1654121440000|2022-06-01 22:10:40|662.61|659.81|662.61|659.81|662.61|659.81|662.61|659.81|0
1654121450000|2022-06-01 22:10:50|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1654121460000|2022-06-01 22:11:00|663.2|660.4|662.61|659.81|663.2|660.4|662.61|659.81|0
1654121470000|2022-06-01 22:11:10|662.38|659.58|662.38|659.58|662.38|659.58|662.38|659.58|0
1654121480000|2022-06-01 22:11:20|662.49|659.69|663.2|660.4|663.2|660.4|662.49|659.69|0
1654121490000|2022-06-01 22:11:30|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1654121500000|2022-06-01 22:11:40|663.2|660.4|663.55|660.75|663.55|660.75|663.2|660.4|0
1654121510000|2022-06-01 22:11:50|663.9|661.1|663.79|660.99|663.9|661.1|663.43|660.63|0
1654121520000|2022-06-01 22:12:00|663.67|660.87|664.02|661.22|664.02|661.22|663.67|660.87|0
1654121530000|2022-06-01 22:12:10|663.9|661.1|663.79|660.99|663.9|661.1|663.79|660.99|0
1654121550000|2022-06-01 22:12:30|664.14|661.34|664.14|661.34|664.14|661.34|664.14|661.34|0
1654121560000|2022-06-01 22:12:40|663.9|661.1|663.79|660.99|663.9|661.1|663.79|660.99|0
1654121570000|2022-06-01 22:12:50|663.67|660.87|663.79|660.99|663.79|660.99|663.67|660.87|0
1654121580000|2022-06-01 22:13:00|663.67|660.87|663.67|660.87|663.67|660.87|663.67|660.87|0
1654121590000|2022-06-01 22:13:10|663.79|660.99|663.9|661.1|663.9|661.1|663.79|660.99|0
1654121600000|2022-06-01 22:13:20|663.67|660.87|663.79|660.99|663.79|660.99|663.67|660.87|0
1654121610000|2022-06-01 22:13:30|663.9|661.1|663.9|661.1|663.9|661.1|663.9|661.1|0
1654121630000|2022-06-01 22:13:50|663.67|660.87|663.67|660.87|663.67|660.87|663.67|660.87|0
1654121650000|2022-06-01 22:14:10|663.2|660.4|662.85|660.05|663.2|660.4|662.85|660.05|0
1654121660000|2022-06-01 22:14:20|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1654121670000|2022-06-01 22:14:30|662.73|659.93|662.73|659.93|662.73|659.93|662.73|659.93|0
1654121680000|2022-06-01 22:14:40|662.49|659.69|662.73|659.93|662.73|659.93|662.49|659.69|0
1654121690000|2022-06-01 22:14:50|662.61|659.81|662.61|659.81|662.61|659.81|662.61|659.81|0
1654121700000|2022-06-01 22:15:00|662.49|659.69|662.49|659.69|662.49|659.69|662.26|659.46|0
1654121710000|2022-06-01 22:15:10|662.38|659.58|662.38|659.58|662.38|659.58|662.38|659.58|0
1654121720000|2022-06-01 22:15:20|662.26|659.46|661.79|658.99|662.38|659.58|661.79|658.99|0
1654121740000|2022-06-01 22:15:40|662.02|659.22|661.91|659.11|662.02|659.22|661.91|659.11|0
1654121750000|2022-06-01 22:15:50|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1654121760000|2022-06-01 22:16:00|661.91|659.11|661.79|658.99|661.91|659.11|661.55|658.75|0
1654121770000|2022-06-01 22:16:10|661.91|659.11|661.44|658.64|661.91|659.11|661.44|658.64|0
1654121780000|2022-06-01 22:16:20|661.32|658.52|661.08|658.28|661.32|658.52|661.08|658.28|0
1654121790000|2022-06-01 22:16:30|660.97|658.17|661.67|658.87|661.67|658.87|660.97|658.17|0
1654121800000|2022-06-01 22:16:40|661.44|658.64|661.44|658.64|661.44|658.64|661.44|658.64|0
1654121810000|2022-06-01 22:16:50|661.32|658.52|660.38|657.58|661.32|658.52|660.14|657.34|0
1654121820000|2022-06-01 22:17:00|660.5|657.7|660.14|657.34|660.5|657.7|659.91|657.11|0
1654121830000|2022-06-01 22:17:10|660.03|657.23|659.91|657.11|660.14|657.34|659.91|657.11|0
1654121840000|2022-06-01 22:17:20|660.14|657.34|660.03|657.23|660.14|657.34|659.91|657.11|0
1654121850000|2022-06-01 22:17:30|659.44|656.64|659.67|656.87|659.67|656.87|659.44|656.64|0
1654121880000|2022-06-01 22:18:00|659.56|656.76|659.56|656.76|659.56|656.76|659.56|656.76|0
1654121890000|2022-06-01 22:18:10|659.67|656.87|659.67|656.87|659.67|656.87|659.67|656.87|0
1654121900000|2022-06-01 22:18:20|659.91|657.11|660.5|657.7|660.5|657.7|659.91|657.11|0
1654121910000|2022-06-01 22:18:30|660.26|657.46|660.03|657.23|660.26|657.46|660.03|657.23|0
1654121920000|2022-06-01 22:18:40|660.14|657.34|660.14|657.34|660.14|657.34|660.14|657.34|0
1654121930000|2022-06-01 22:18:50|660.03|657.23|660.14|657.34|660.14|657.34|659.91|657.11|0
1654121950000|2022-06-01 22:19:10|660.38|657.58|660.38|657.58|660.38|657.58|660.38|657.58|0
1654121970000|2022-06-01 22:19:30|660.5|657.7|660.61|657.81|660.61|657.81|660.5|657.7|0
1654122000000|2022-06-01 22:20:00|660.5|657.7|660.03|657.23|660.5|657.7|660.03|657.23|0
1654122020000|2022-06-01 22:20:20|659.91|657.11|660.14|657.34|660.14|657.34|659.91|657.11|0
1654122030000|2022-06-01 22:20:30|660.26|657.46|660.14|657.34|660.26|657.46|660.14|657.34|0
1654122040000|2022-06-01 22:20:40|660.38|657.58|660.61|657.81|660.61|657.81|660.38|657.58|0
1654122060000|2022-06-01 22:21:00|660.38|657.58|660.14|657.34|660.38|657.58|660.14|657.34|0
1654122070000|2022-06-01 22:21:10|659.91|657.11|660.26|657.46|660.38|657.58|659.91|657.11|0
1654122080000|2022-06-01 22:21:20|660.14|657.34|660.38|657.58|660.38|657.58|660.14|657.34|0
1654122090000|2022-06-01 22:21:30|660.5|657.7|660.73|657.93|660.85|658.05|660.5|657.7|0
1654122100000|2022-06-01 22:21:40|660.61|657.81|660.61|657.81|660.61|657.81|660.5|657.7|0
1654122110000|2022-06-01 22:21:50|660.85|658.05|660.85|658.05|660.85|658.05|660.85|658.05|0
1654122120000|2022-06-01 22:22:00|661.08|658.28|661.32|658.52|661.32|658.52|661.08|658.28|0
1654122130000|2022-06-01 22:22:10|661.08|658.28|660.85|658.05|661.08|658.28|660.85|658.05|0
1654122140000|2022-06-01 22:22:20|660.73|657.93|660.73|657.93|660.73|657.93|660.73|657.93|0
1654122150000|2022-06-01 22:22:30|661.08|658.28|661.08|658.28|661.08|658.28|661.08|658.28|0
1654122160000|2022-06-01 22:22:40|661.32|658.52|661.32|658.52|661.32|658.52|661.08|658.28|0
1654122170000|2022-06-01 22:22:50|661.55|658.75|662.14|659.34|662.14|659.34|661.55|658.75|0
1654122180000|2022-06-01 22:23:00|662.96|660.16|663.2|660.4|663.32|660.52|662.96|660.16|0
1654122190000|2022-06-01 22:23:10|662.85|660.05|662.73|659.93|662.85|660.05|662.73|659.93|0
1654122200000|2022-06-01 22:23:20|662.85|660.05|662.96|660.16|662.96|660.16|662.85|660.05|0
1654122210000|2022-06-01 22:23:30|663.43|660.63|663.67|660.87|663.67|660.87|663.43|660.63|0
1654122220000|2022-06-01 22:23:40|663.55|660.75|663.79|660.99|663.79|660.99|663.55|660.75|0
1654122230000|2022-06-01 22:23:50|663.9|661.1|663.55|660.75|663.9|661.1|663.55|660.75|0
1654122240000|2022-06-01 22:24:00|663.67|660.87|663.79|660.99|663.79|660.99|663.67|660.87|0
1654122250000|2022-06-01 22:24:10|663.67|660.87|664.14|661.34|664.14|661.34|663.67|660.87|0
1654122260000|2022-06-01 22:24:20|663.9|661.1|663.9|661.1|663.9|661.1|663.67|660.87|0
1654122270000|2022-06-01 22:24:30|663.67|660.87|663.43|660.63|663.67|660.87|662.85|660.05|0
1654122280000|2022-06-01 22:24:40|663.32|660.52|663.43|660.63|663.43|660.63|663.32|660.52|0
1654122290000|2022-06-01 22:24:50|663.19|660.39|662.96|660.16|663.19|660.39|662.96|660.16|0
1654122300000|2022-06-01 22:25:00|662.72|659.92|662.72|659.92|662.96|660.16|662.72|659.92|0
1654122310000|2022-06-01 22:25:10|662.49|659.69|662.49|659.69|662.49|659.69|662.49|659.69|0
1654122320000|2022-06-01 22:25:20|662.72|659.92|662.72|659.92|662.72|659.92|662.72|659.92|0
1654122330000|2022-06-01 22:25:30|662.61|659.81|662.49|659.69|662.72|659.92|662.49|659.69|0
1654122370000|2022-06-01 22:26:10|662.61|659.81|662.96|660.16|662.96|660.16|662.61|659.81|0
1654122380000|2022-06-01 22:26:20|662.72|659.92|663.08|660.28|663.08|660.28|662.72|659.92|0
1654122390000|2022-06-01 22:26:30|663.19|660.39|663.19|660.39|663.19|660.39|663.19|660.39|0
1654122400000|2022-06-01 22:26:40|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1654122410000|2022-06-01 22:26:50|662.85|660.05|662.85|660.05|662.96|660.16|662.85|660.05|0
1654122420000|2022-06-01 22:27:00|662.96|660.16|663.08|660.28|663.08|660.28|662.96|660.16|0
1654122430000|2022-06-01 22:27:10|663.19|660.39|663.19|660.39|663.19|660.39|663.19|660.39|0
1654122440000|2022-06-01 22:27:20|663.43|660.63|663.43|660.63|663.43|660.63|663.43|660.63|0
1654122450000|2022-06-01 22:27:30|663.32|660.52|663.08|660.28|663.32|660.52|662.96|660.16|0
1654122460000|2022-06-01 22:27:40|663.19|660.39|663.55|660.75|663.55|660.75|663.19|660.39|0
1654122470000|2022-06-01 22:27:50|663.66|660.86|663.55|660.75|663.66|660.86|663.55|660.75|0
1654122480000|2022-06-01 22:28:00|663.66|660.86|663.79|660.99|663.79|660.99|663.66|660.86|0
1654122500000|2022-06-01 22:28:20|663.55|660.75|663.66|660.86|663.66|660.86|663.43|660.63|0
1654122520000|2022-06-01 22:28:40|663.55|660.75|663.55|660.75|663.55|660.75|663.55|660.75|0
1654122530000|2022-06-01 22:28:50|663.66|660.86|663.66|660.86|663.66|660.86|663.66|660.86|0
1654122550000|2022-06-01 22:29:10|663.9|661.1|663.9|661.1|663.9|661.1|663.9|661.1|0
1654122560000|2022-06-01 22:29:20|664.02|661.22|663.9|661.1|664.02|661.22|663.9|661.1|0
1654122570000|2022-06-01 22:29:30|663.66|660.86|663.9|661.1|663.9|661.1|663.66|660.86|0
1654122580000|2022-06-01 22:29:40|664.13|661.33|664.13|661.33|664.13|661.33|664.13|661.33|0
1654122590000|2022-06-01 22:29:50|664.02|661.22|663.9|661.1|664.02|661.22|663.9|661.1|0
1654122600000|2022-06-01 22:30:00|664.13|661.33|664.02|661.22|664.13|661.33|664.02|661.22|0
1654122610000|2022-06-01 22:30:10|664.37|661.57|663.55|660.75|664.37|661.57|663.55|660.75|0
1654122620000|2022-06-01 22:30:20|663.66|660.86|663.66|660.86|663.66|660.86|663.66|660.86|0
1654122630000|2022-06-01 22:30:30|663.79|660.99|663.43|660.63|663.79|660.99|663.43|660.63|0
1654122640000|2022-06-01 22:30:40|663.32|660.52|663.19|660.39|663.32|660.52|663.19|660.39|0
1654122650000|2022-06-01 22:30:50|663.32|660.52|663.32|660.52|663.32|660.52|663.32|660.52|0
1654122660000|2022-06-01 22:31:00|663.79|660.99|664.26|661.46|664.26|661.46|663.79|660.99|0
1654122670000|2022-06-01 22:31:10|664.13|661.33|664.37|661.57|664.37|661.57|664.13|661.33|0
1654122690000|2022-06-01 22:31:30|664.49|661.69|665.31|662.51|665.31|662.51|664.49|661.69|0
1654122700000|2022-06-01 22:31:40|665.07|662.27|665.67|662.87|665.67|662.87|665.07|662.27|0
1654122710000|2022-06-01 22:31:50|665.43|662.63|665.31|662.51|665.43|662.63|665.31|662.51|0
1654122720000|2022-06-01 22:32:00|665.43|662.63|666.02|663.22|666.14|663.34|665.43|662.63|0
1654122730000|2022-06-01 22:32:10|665.78|662.98|665.54|662.74|665.78|662.98|665.54|662.74|0
1654122740000|2022-06-01 22:32:20|665.78|662.98|665.31|662.51|665.78|662.98|665.07|662.27|0
1654122750000|2022-06-01 22:32:30|665.07|662.27|665.07|662.27|665.07|662.27|665.07|662.27|0
1654122760000|2022-06-01 22:32:40|665.2|662.4|664.6|661.8|665.2|662.4|664.6|661.8|0
1654122770000|2022-06-01 22:32:50|664.84|662.04|664.84|662.04|664.84|662.04|664.84|662.04|0
1654122780000|2022-06-01 22:33:00|664.73|661.93|664.84|662.04|664.84|662.04|664.73|661.93|0
1654122790000|2022-06-01 22:33:10|665.07|662.27|665.43|662.63|665.78|662.98|665.07|662.27|0
1654122800000|2022-06-01 22:33:20|665.31|662.51|665.31|662.51|665.31|662.51|665.2|662.4|0
1654122810000|2022-06-01 22:33:30|665.07|662.27|664.84|662.04|665.07|662.27|664.84|662.04|0
1654122820000|2022-06-01 22:33:40|665.07|662.27|664.6|661.8|665.2|662.4|664.6|661.8|0
1654122840000|2022-06-01 22:34:00|664.73|661.93|664.73|661.93|664.73|661.93|664.6|661.8|0
1654122850000|2022-06-01 22:34:10|664.37|661.57|664.49|661.69|664.49|661.69|664.37|661.57|0
1654122860000|2022-06-01 22:34:20|664.6|661.8|664.6|661.8|664.73|661.93|664.6|661.8|0
1654122870000|2022-06-01 22:34:30|664.73|661.93|664.73|661.93|664.73|661.93|664.73|661.93|0
1654122880000|2022-06-01 22:34:40|664.6|661.8|664.6|661.8|664.6|661.8|664.6|661.8|0
1654122900000|2022-06-01 22:35:00|664.13|661.33|665.07|662.27|665.2|662.4|664.13|661.33|0
1654122910000|2022-06-01 22:35:10|665.2|662.4|665.07|662.27|665.2|662.4|665.07|662.27|0
1654122920000|2022-06-01 22:35:20|664.84|662.04|665.43|662.63|665.43|662.63|664.84|662.04|0
1654122940000|2022-06-01 22:35:40|665.54|662.74|665.54|662.74|665.54|662.74|665.54|662.74|0
1654122950000|2022-06-01 22:35:50|665.43|662.63|665.43|662.63|665.43|662.63|665.43|662.63|0
1654122960000|2022-06-01 22:36:00|665.54|662.74|665.54|662.74|665.54|662.74|665.54|662.74|0
1654122970000|2022-06-01 22:36:10|665.78|662.98|666.01|663.21|666.01|663.21|665.78|662.98|0
1654122980000|2022-06-01 22:36:20|665.9|663.1|666.14|663.34|666.14|663.34|665.78|662.98|0
1654122990000|2022-06-01 22:36:30|666.25|663.45|666.25|663.45|666.25|663.45|666.25|663.45|0
1654123000000|2022-06-01 22:36:40|666.37|663.57|666.14|663.34|666.37|663.57|666.14|663.34|0
1654123010000|2022-06-01 22:36:50|666.01|663.21|666.01|663.21|666.01|663.21|666.01|663.21|0
1654123020000|2022-06-01 22:37:00|665.9|663.1|666.49|663.69|666.49|663.69|665.9|663.1|0
1654123030000|2022-06-01 22:37:10|666.37|663.57|666.37|663.57|666.37|663.57|666.37|663.57|0
1654123040000|2022-06-01 22:37:20|666.49|663.69|666.37|663.57|666.49|663.69|666.37|663.57|0
1654123050000|2022-06-01 22:37:30|666.25|663.45|666.25|663.45|666.49|663.69|666.25|663.45|0
1654123060000|2022-06-01 22:37:40|666.01|663.21|666.01|663.21|666.01|663.21|666.01|663.21|0
1654123070000|2022-06-01 22:37:50|666.25|663.45|666.01|663.21|666.25|663.45|666.01|663.21|0
1654123080000|2022-06-01 22:38:00|666.14|663.34|666.14|663.34|666.25|663.45|666.14|663.34|0
1654123090000|2022-06-01 22:38:10|666.25|663.45|665.78|662.98|666.25|663.45|665.78|662.98|0
1654123100000|2022-06-01 22:38:20|665.9|663.1|665.78|662.98|665.9|663.1|665.78|662.98|0
1654123110000|2022-06-01 22:38:30|665.9|663.1|665.9|663.1|665.9|663.1|665.9|663.1|0
1654123120000|2022-06-01 22:38:40|665.78|662.98|665.9|663.1|665.9|663.1|665.78|662.98|0
1654123150000|2022-06-01 22:39:10|666.01|663.21|665.78|662.98|666.01|663.21|665.78|662.98|0
1654123160000|2022-06-01 22:39:20|665.9|663.1|665.78|662.98|665.9|663.1|665.78|662.98|0
1654123170000|2022-06-01 22:39:30|665.67|662.87|665.9|663.1|665.9|663.1|665.67|662.87|0
1654123180000|2022-06-01 22:39:40|666.01|663.21|665.9|663.1|666.01|663.21|665.9|663.1|0
1654123190000|2022-06-01 22:39:50|666.01|663.21|666.01|663.21|666.01|663.21|666.01|663.21|0
1654123200000|2022-06-01 22:40:00|666.25|663.45|666.48|663.68|666.48|663.68|666.25|663.45|0
1654123210000|2022-06-01 22:40:10|666.25|663.45|666.01|663.21|666.25|663.45|666.01|663.21|0
1654123220000|2022-06-01 22:40:20|666.14|663.34|666.01|663.21|666.14|663.34|666.01|663.21|0
1654123230000|2022-06-01 22:40:30|666.14|663.34|666.14|663.34|666.25|663.45|666.01|663.21|0
1654123250000|2022-06-01 22:40:50|666.25|663.45|666.25|663.45|666.25|663.45|666.25|663.45|0
1654123260000|2022-06-01 22:41:00|666.14|663.34|666.01|663.21|666.14|663.34|666.01|663.21|0
1654123270000|2022-06-01 22:41:10|666.25|663.45|666.01|663.21|666.25|663.45|666.01|663.21|0
1654123280000|2022-06-01 22:41:20|666.25|663.45|666.14|663.34|666.25|663.45|666.01|663.21|0
1654123290000|2022-06-01 22:41:30|666.01|663.21|665.78|662.98|666.01|663.21|665.78|662.98|0
1654123310000|2022-06-01 22:41:50|665.9|663.1|665.78|662.98|665.9|663.1|665.78|662.98|0
1654123320000|2022-06-01 22:42:00|665.9|663.1|665.78|662.98|665.9|663.1|665.78|662.98|0
1654123330000|2022-06-01 22:42:10|665.67|662.87|665.54|662.74|665.67|662.87|665.54|662.74|0
1654123360000|2022-06-01 22:42:40|665.2|662.4|664.84|662.04|665.2|662.4|664.6|661.8|0
1654123370000|2022-06-01 22:42:50|665.07|662.27|665.31|662.51|665.31|662.51|665.07|662.27|0
1654123380000|2022-06-01 22:43:00|665.2|662.4|664.84|662.04|665.31|662.51|664.84|662.04|0
1654123390000|2022-06-01 22:43:10|665.07|662.27|664.6|661.8|665.07|662.27|664.6|661.8|0
1654123400000|2022-06-01 22:43:20|664.37|661.57|664.37|661.57|664.37|661.57|664.37|661.57|0
1654123410000|2022-06-01 22:43:30|664.13|661.33|664.37|661.57|664.37|661.57|664.13|661.33|0
1654123420000|2022-06-01 22:43:40|664.6|661.8|664.13|661.33|664.6|661.8|664.13|661.33|0
1654123430000|2022-06-01 22:43:50|663.9|661.1|663.66|660.86|663.9|661.1|663.66|660.86|0
1654123440000|2022-06-01 22:44:00|664.13|661.33|664.13|661.33|664.37|661.57|664.13|661.33|0
1654123450000|2022-06-01 22:44:10|663.9|661.1|664.13|661.33|664.13|661.33|663.9|661.1|0
1654123460000|2022-06-01 22:44:20|664.25|661.45|664.49|661.69|664.49|661.69|664.25|661.45|0
1654123470000|2022-06-01 22:44:30|664.6|661.8|664.84|662.04|664.84|662.04|664.6|661.8|0
1654123480000|2022-06-01 22:44:40|664.6|661.8|665.07|662.27|665.07|662.27|664.6|661.8|0
1654123490000|2022-06-01 22:44:50|665.2|662.4|665.54|662.74|665.54|662.74|665.2|662.4|0
1654123500000|2022-06-01 22:45:00|665.67|662.87|665.54|662.74|665.67|662.87|665.54|662.74|0
1654123510000|2022-06-01 22:45:10|665.67|662.87|665.31|662.51|665.67|662.87|665.31|662.51|0
1654123520000|2022-06-01 22:45:20|664.6|661.8|664.6|661.8|664.6|661.8|664.6|661.8|0
1654123530000|2022-06-01 22:45:30|664.96|662.16|665.07|662.27|665.07|662.27|664.96|662.16|0
1654123540000|2022-06-01 22:45:40|664.96|662.16|664.96|662.16|664.96|662.16|664.96|662.16|0
1654123550000|2022-06-01 22:45:50|664.84|662.04|665.07|662.27|665.07|662.27|664.84|662.04|0
1654123560000|2022-06-01 22:46:00|665.19|662.39|665.31|662.51|665.31|662.51|665.19|662.39|0
1654123580000|2022-06-01 22:46:20|665.43|662.63|665.67|662.87|665.67|662.87|665.43|662.63|0
1654123590000|2022-06-01 22:46:30|665.54|662.74|665.43|662.63|665.54|662.74|665.43|662.63|0
1654123600000|2022-06-01 22:46:40|665.54|662.74|665.43|662.63|665.54|662.74|665.43|662.63|0
1654123610000|2022-06-01 22:46:50|664.96|662.16|664.84|662.04|664.96|662.16|664.84|662.04|0
1654123620000|2022-06-01 22:47:00|664.96|662.16|664.96|662.16|664.96|662.16|664.96|662.16|0
1654123630000|2022-06-01 22:47:10|665.07|662.27|665.07|662.27|665.31|662.51|665.07|662.27|0
1654123640000|2022-06-01 22:47:20|664.84|662.04|664.96|662.16|664.96|662.16|664.84|662.04|0
1654123670000|2022-06-01 22:47:50|664.84|662.04|664.84|662.04|664.84|662.04|664.84|662.04|0
1654123680000|2022-06-01 22:48:00|664.72|661.92|664.96|662.16|664.96|662.16|664.72|661.92|0
1654123690000|2022-06-01 22:48:10|665.9|663.1|665.9|663.1|665.9|663.1|665.9|663.1|0
1654123700000|2022-06-01 22:48:20|666.01|663.21|665.78|662.98|666.01|663.21|665.78|662.98|0
1654123710000|2022-06-01 22:48:30|666.01|663.21|666.95|664.15|666.95|664.15|666.01|663.21|0
1654123720000|2022-06-01 22:48:40|666.72|663.92|666.95|664.15|666.95|664.15|666.72|663.92|0
1654123740000|2022-06-01 22:49:00|667.42|664.62|667.66|664.86|667.9|665.1|667.42|664.62|0
1654123750000|2022-06-01 22:49:10|667.78|664.98|666.84|664.04|667.78|664.98|666.84|664.04|0
1654123760000|2022-06-01 22:49:20|666.95|664.15|666.95|664.15|666.95|664.15|666.84|664.04|0
1654123770000|2022-06-01 22:49:30|667.19|664.39|667.19|664.39|667.19|664.39|667.19|664.39|0
1654123780000|2022-06-01 22:49:40|667.08|664.28|666.95|664.15|667.08|664.28|666.95|664.15|0
1654123790000|2022-06-01 22:49:50|667.08|664.28|667.31|664.51|667.31|664.51|667.08|664.28|0
1654123800000|2022-06-01 22:50:00|667.19|664.39|666.72|663.92|667.19|664.39|666.72|663.92|0
1654123820000|2022-06-01 22:50:20|666.61|663.81|666.61|663.81|666.61|663.81|666.61|663.81|0
1654123830000|2022-06-01 22:50:30|666.84|664.04|666.84|664.04|666.84|664.04|666.84|664.04|0
1654123840000|2022-06-01 22:50:40|666.95|664.15|667.08|664.28|667.08|664.28|666.95|664.15|0
1654123850000|2022-06-01 22:50:50|666.95|664.15|666.84|664.04|666.95|664.15|666.84|664.04|0
1654123860000|2022-06-01 22:51:00|667.55|664.75|667.55|664.75|667.55|664.75|667.55|664.75|0
1654123870000|2022-06-01 22:51:10|667.66|664.86|667.42|664.62|667.66|664.86|667.42|664.62|0
1654123880000|2022-06-01 22:51:20|667.66|664.86|667.55|664.75|667.66|664.86|667.42|664.62|0
1654123890000|2022-06-01 22:51:30|667.42|664.62|667.55|664.75|667.55|664.75|667.42|664.62|0
1654123900000|2022-06-01 22:51:40|667.66|664.86|667.55|664.75|667.66|664.86|667.55|664.75|0
1654123910000|2022-06-01 22:51:50|667.66|664.86|668.02|665.22|668.02|665.22|667.66|664.86|0
1654123920000|2022-06-01 22:52:00|668.13|665.33|667.9|665.1|668.13|665.33|667.9|665.1|0
1654123930000|2022-06-01 22:52:10|667.66|664.86|667.55|664.75|667.66|664.86|667.55|664.75|0
1654123940000|2022-06-01 22:52:20|667.31|664.51|667.19|664.39|667.31|664.51|667.19|664.39|0
1654123950000|2022-06-01 22:52:30|667.31|664.51|667.42|664.62|667.42|664.62|667.31|664.51|0
1654123960000|2022-06-01 22:52:40|667.55|664.75|667.66|664.86|667.66|664.86|667.55|664.75|0
1654123970000|2022-06-01 22:52:50|667.55|664.75|667.42|664.62|667.55|664.75|667.42|664.62|0
1654123980000|2022-06-01 22:53:00|667.55|664.75|667.66|664.86|667.66|664.86|667.55|664.75|0
1654124020000|2022-06-01 22:53:40|667.42|664.62|667.31|664.51|667.42|664.62|667.31|664.51|0
1654124040000|2022-06-01 22:54:00|667.19|664.39|667.19|664.39|667.19|664.39|667.19|664.39|0
1654124050000|2022-06-01 22:54:10|666.95|664.15|666.84|664.04|666.95|664.15|666.72|663.92|0
1654124060000|2022-06-01 22:54:20|666.72|663.92|666.72|663.92|666.72|663.92|666.72|663.92|0
1654124070000|2022-06-01 22:54:30|666.84|664.04|666.84|664.04|666.84|664.04|666.84|664.04|0
1654124080000|2022-06-01 22:54:40|666.95|664.15|666.84|664.04|666.95|664.15|666.84|664.04|0
1654124090000|2022-06-01 22:54:50|666.72|663.92|666.95|664.15|666.95|664.15|666.72|663.92|0
1654124110000|2022-06-01 22:55:10|666.84|664.04|666.84|664.04|666.84|664.04|666.84|664.04|0
1654124120000|2022-06-01 22:55:20|666.6|663.8|666.48|663.68|666.6|663.8|666.48|663.68|0
1654124130000|2022-06-01 22:55:30|666.6|663.8|666.95|664.15|666.95|664.15|666.6|663.8|0
1654124160000|2022-06-01 22:56:00|666.84|664.04|667.19|664.39|667.19|664.39|666.84|664.04|0
1654124170000|2022-06-01 22:56:10|667.31|664.51|667.31|664.51|667.31|664.51|667.19|664.39|0
1654124180000|2022-06-01 22:56:20|667.19|664.39|667.19|664.39|667.19|664.39|667.19|664.39|0
1654124190000|2022-06-01 22:56:30|667.08|664.28|667.31|664.51|667.31|664.51|666.95|664.15|0
1654124200000|2022-06-01 22:56:40|667.42|664.62|667.89|665.09|667.89|665.09|667.42|664.62|0
1654124210000|2022-06-01 22:56:50|667.66|664.86|667.55|664.75|667.66|664.86|667.42|664.62|0
1654124220000|2022-06-01 22:57:00|667.42|664.62|667.55|664.75|667.55|664.75|667.42|664.62|0
1654124230000|2022-06-01 22:57:10|667.31|664.51|667.66|664.86|667.66|664.86|667.31|664.51|0
1654124240000|2022-06-01 22:57:20|667.42|664.62|666.95|664.15|667.42|664.62|666.95|664.15|0
1654124250000|2022-06-01 22:57:30|666.84|664.04|667.08|664.28|667.08|664.28|666.84|664.04|0
1654124260000|2022-06-01 22:57:40|667.31|664.51|667.31|664.51|667.31|664.51|667.31|664.51|0
1654124270000|2022-06-01 22:57:50|667.19|664.39|667.42|664.62|667.42|664.62|667.19|664.39|0
1654124280000|2022-06-01 22:58:00|667.19|664.39|667.19|664.39|667.19|664.39|667.08|664.28|0
1654124290000|2022-06-01 22:58:10|667.31|664.51|667.08|664.28|667.31|664.51|667.08|664.28|0
1654124300000|2022-06-01 22:58:20|666.95|664.15|666.84|664.04|666.95|664.15|666.84|664.04|0
1654124310000|2022-06-01 22:58:30|666.72|663.92|666.95|664.15|666.95|664.15|666.72|663.92|0
1654124320000|2022-06-01 22:58:40|667.19|664.39|667.19|664.39|667.19|664.39|667.19|664.39|0
1654124330000|2022-06-01 22:58:50|667.08|664.28|667.19|664.39|667.19|664.39|667.08|664.28|0
1654124340000|2022-06-01 22:59:00|667.42|664.62|667.08|664.28|667.42|664.62|667.08|664.28|0
1654124350000|2022-06-01 22:59:10|666.95|664.15|667.55|664.75|667.55|664.75|666.95|664.15|0
1654124360000|2022-06-01 22:59:20|667.42|664.62|667.42|664.62|667.55|664.75|667.42|664.62|0
1654124370000|2022-06-01 22:59:30|667.55|664.75|667.42|664.62|667.55|664.75|667.42|664.62|0
1654124380000|2022-06-01 22:59:40|667.55|664.75|667.55|664.75|667.55|664.75|667.55|664.75|0
1654124390000|2022-06-01 22:59:50|667.66|664.86|667.66|664.86|667.66|664.86|667.66|664.86|0
1654124400000|2022-06-01 23:00:00|667.42|664.62|667.89|665.09|667.89|665.09|667.42|664.62|0
1654124410000|2022-06-01 23:00:10|668.02|665.22|668.36|665.56|668.36|665.56|668.02|665.22|0
1654124420000|2022-06-01 23:00:20|667.78|664.98|667.66|664.86|667.78|664.98|667.66|664.86|0
1654124430000|2022-06-01 23:00:30|667.78|664.98|667.89|665.09|667.89|665.09|667.78|664.98|0
1654124440000|2022-06-01 23:00:40|667.78|664.98|667.42|664.62|667.78|664.98|667.42|664.62|0
1654124450000|2022-06-01 23:00:50|667.19|664.39|666.72|663.92|667.19|664.39|666.72|663.92|0
1654124460000|2022-06-01 23:01:00|666.6|663.8|666.6|663.8|666.72|663.92|666.6|663.8|0
1654124470000|2022-06-01 23:01:10|666.48|663.68|666.6|663.8|666.6|663.8|666.48|663.68|0
1654124480000|2022-06-01 23:01:20|666.48|663.68|666.72|663.92|666.72|663.92|666.48|663.68|0
1654124490000|2022-06-01 23:01:30|666.84|664.04|666.72|663.92|667.07|664.27|666.72|663.92|0
1654124500000|2022-06-01 23:01:40|666.6|663.8|666.6|663.8|666.6|663.8|666.6|663.8|0
1654124510000|2022-06-01 23:01:50|666.72|663.92|666.95|664.15|666.95|664.15|666.72|663.92|0
1654124520000|2022-06-01 23:02:00|667.42|664.62|667.42|664.62|667.55|664.75|667.42|664.62|0
1654124530000|2022-06-01 23:02:10|667.55|664.75|667.19|664.39|667.55|664.75|667.19|664.39|0
1654124540000|2022-06-01 23:02:20|666.84|664.04|666.6|663.8|666.84|664.04|666.6|663.8|0
1654124550000|2022-06-01 23:02:30|666.72|663.92|666.84|664.04|666.84|664.04|666.72|663.92|0
1654124560000|2022-06-01 23:02:40|666.95|664.15|666.48|663.68|666.95|664.15|666.48|663.68|0
1654124570000|2022-06-01 23:02:50|666.6|663.8|666.6|663.8|666.6|663.8|666.6|663.8|0
1654124580000|2022-06-01 23:03:00|666.48|663.68|666.37|663.57|666.48|663.68|666.37|663.57|0
1654124590000|2022-06-01 23:03:10|666.25|663.45|666.25|663.45|666.25|663.45|666.25|663.45|0
1654124600000|2022-06-01 23:03:20|666.01|663.21|666.25|663.45|666.25|663.45|666.01|663.21|0
1654124620000|2022-06-01 23:03:40|666.37|663.57|666.37|663.57|666.37|663.57|666.37|663.57|0
1654124630000|2022-06-01 23:03:50|666.25|663.45|666.25|663.45|666.25|663.45|666.13|663.33|0
1654124640000|2022-06-01 23:04:00|666.13|663.33|666.01|663.21|666.13|663.33|666.01|663.21|0
1654124660000|2022-06-01 23:04:20|666.25|663.45|666.01|663.21|666.25|663.45|666.01|663.21|0
1654124670000|2022-06-01 23:04:30|666.25|663.45|666.25|663.45|666.25|663.45|666.25|663.45|0
1654124680000|2022-06-01 23:04:40|666.13|663.33|666.25|663.45|666.25|663.45|666.13|663.33|0
1654124690000|2022-06-01 23:04:50|666.48|663.68|666.72|663.92|666.72|663.92|666.48|663.68|0
1654124700000|2022-06-01 23:05:00|666.84|664.04|666.72|663.92|667.07|664.27|666.72|663.92|0
1654124710000|2022-06-01 23:05:10|666.48|663.68|666.6|663.8|666.6|663.8|666.48|663.68|0
1654124720000|2022-06-01 23:05:20|666.72|663.92|666.95|664.15|666.95|664.15|666.72|663.92|0
1654124730000|2022-06-01 23:05:30|666.84|664.04|666.84|664.04|666.95|664.15|666.84|664.04|0
1654124740000|2022-06-01 23:05:40|666.72|663.92|666.6|663.8|666.84|664.04|666.6|663.8|0
1654124770000|2022-06-01 23:06:10|666.72|663.92|666.95|664.15|666.95|664.15|666.72|663.92|0
1654124780000|2022-06-01 23:06:20|667.31|664.51|667.31|664.51|667.31|664.51|667.19|664.39|0
1654124790000|2022-06-01 23:06:30|667.07|664.27|666.84|664.04|667.07|664.27|666.6|663.8|0
1654124800000|2022-06-01 23:06:40|667.31|664.51|667.42|664.62|667.66|664.86|667.31|664.51|0
1654124810000|2022-06-01 23:06:50|667.31|664.51|667.31|664.51|667.31|664.51|666.95|664.15|0
1654124820000|2022-06-01 23:07:00|667.42|664.62|667.07|664.27|667.54|664.74|667.07|664.27|0
1654124830000|2022-06-01 23:07:10|666.95|664.15|666.84|664.04|666.95|664.15|666.84|664.04|0
1654124840000|2022-06-01 23:07:20|666.48|663.68|666.6|663.8|666.72|663.92|666.48|663.68|0
1654124850000|2022-06-01 23:07:30|666.48|663.68|666.48|663.68|666.6|663.8|666.48|663.68|0
1654124860000|2022-06-01 23:07:40|666.72|663.92|666.95|664.15|666.95|664.15|666.72|663.92|0
1654124870000|2022-06-01 23:07:50|666.84|664.04|666.72|663.92|666.84|664.04|666.72|663.92|0
1654124880000|2022-06-01 23:08:00|667.19|664.39|667.19|664.39|667.19|664.39|667.19|664.39|0
1654124890000|2022-06-01 23:08:10|667.07|664.27|667.42|664.62|667.42|664.62|667.07|664.27|0
1654124900000|2022-06-01 23:08:20|667.66|664.86|667.66|664.86|667.66|664.86|667.66|664.86|0
1654124920000|2022-06-01 23:08:40|667.54|664.74|667.54|664.74|667.54|664.74|667.54|664.74|0
1654124930000|2022-06-01 23:08:50|667.66|664.86|667.42|664.62|667.66|664.86|667.42|664.62|0
1654124940000|2022-06-01 23:09:00|667.66|664.86|667.42|664.62|667.66|664.86|667.42|664.62|0
1654124950000|2022-06-01 23:09:10|667.66|664.86|667.66|664.86|667.66|664.86|667.66|664.86|0
1654124960000|2022-06-01 23:09:20|667.54|664.74|667.66|664.86|667.78|664.98|667.54|664.74|0
1654124970000|2022-06-01 23:09:30|667.89|665.09|667.66|664.86|667.89|665.09|667.66|664.86|0
1654124980000|2022-06-01 23:09:40|667.54|664.74|667.31|664.51|667.54|664.74|667.31|664.51|0
1654124990000|2022-06-01 23:09:50|667.42|664.62|667.42|664.62|667.42|664.62|667.19|664.39|0
1654125000000|2022-06-01 23:10:00|667.66|664.86|668.25|665.45|668.36|665.56|667.66|664.86|0
1654125010000|2022-06-01 23:10:10|668.01|665.21|668.49|665.69|668.6|665.8|668.01|665.21|0
1654125020000|2022-06-01 23:10:20|668.6|665.8|668.83|666.03|668.83|666.03|668.6|665.8|0
1654125030000|2022-06-01 23:10:30|668.96|666.16|668.83|666.03|668.96|666.16|668.72|665.92|0
1654125040000|2022-06-01 23:10:40|668.36|665.56|668.36|665.56|668.36|665.56|668.36|665.56|0
1654125050000|2022-06-01 23:10:50|668.25|665.45|668.25|665.45|668.25|665.45|668.25|665.45|0
1654125060000|2022-06-01 23:11:00|667.89|665.09|667.89|665.09|667.89|665.09|667.78|664.98|0
1654125070000|2022-06-01 23:11:10|668.01|665.21|668.25|665.45|668.25|665.45|668.01|665.21|0
1654125080000|2022-06-01 23:11:20|668.13|665.33|667.89|665.09|668.13|665.33|667.89|665.09|0
1654125090000|2022-06-01 23:11:30|668.01|665.21|667.66|664.86|668.01|665.21|667.66|664.86|0
1654125100000|2022-06-01 23:11:40|668.25|665.45|667.89|665.09|668.25|665.45|667.89|665.09|0
1654125110000|2022-06-01 23:11:50|667.66|664.86|668.01|665.21|668.01|665.21|667.54|664.74|0
1654125120000|2022-06-01 23:12:00|667.89|665.09|667.78|664.98|667.89|665.09|667.78|664.98|0
1654125130000|2022-06-01 23:12:10|668.01|665.21|668.13|665.33|668.13|665.33|668.01|665.21|0
1654125140000|2022-06-01 23:12:20|668.01|665.21|668.13|665.33|668.13|665.33|668.01|665.21|0
1654125150000|2022-06-01 23:12:30|668.01|665.21|668.13|665.33|668.13|665.33|668.01|665.21|0
1654125160000|2022-06-01 23:12:40|668.01|665.21|668.01|665.21|668.01|665.21|667.89|665.09|0
1654125170000|2022-06-01 23:12:50|668.13|665.33|668.13|665.33|668.13|665.33|668.01|665.21|0
1654125180000|2022-06-01 23:13:00|667.66|664.86|667.66|664.86|667.66|664.86|667.66|664.86|0
1654125190000|2022-06-01 23:13:10|666.95|664.15|666.6|663.8|667.07|664.27|666.6|663.8|0
1654125200000|2022-06-01 23:13:20|666.84|664.04|666.72|663.92|666.84|664.04|666.72|663.92|0
1654125210000|2022-06-01 23:13:30|666.48|663.68|666.48|663.68|666.48|663.68|666.48|663.68|0
1654125220000|2022-06-01 23:13:40|666.72|663.92|666.48|663.68|666.72|663.92|666.48|663.68|0
1654125260000|2022-06-01 23:14:20|666.6|663.8|666.48|663.68|666.6|663.8|666.48|663.68|0
1654125270000|2022-06-01 23:14:30|666.24|663.44|666.13|663.33|666.24|663.44|666.13|663.33|0
1654125280000|2022-06-01 23:14:40|666.24|663.44|666.37|663.57|666.48|663.68|666.24|663.44|0
1654125290000|2022-06-01 23:14:50|666.24|663.44|666.37|663.57|666.37|663.57|666.24|663.44|0
1654125310000|2022-06-01 23:15:10|666.24|663.44|666.13|663.33|666.24|663.44|666.13|663.33|0
1654125320000|2022-06-01 23:15:20|666.01|663.21|666.13|663.33|666.13|663.33|666.01|663.21|0
1654125330000|2022-06-01 23:15:30|666.37|663.57|666.01|663.21|666.37|663.57|666.01|663.21|0
1654125350000|2022-06-01 23:15:50|665.9|663.1|665.9|663.1|665.9|663.1|665.77|662.97|0
1654125360000|2022-06-01 23:16:00|666.01|663.21|666.13|663.33|666.13|663.33|666.01|663.21|0
1654125370000|2022-06-01 23:16:10|666.01|663.21|666.24|663.44|666.24|663.44|666.01|663.21|0
1654125380000|2022-06-01 23:16:20|666.48|663.68|667.07|664.27|667.42|664.62|666.48|663.68|0
1654125390000|2022-06-01 23:16:30|667.31|664.51|667.42|664.62|667.42|664.62|667.31|664.51|0
1654125410000|2022-06-01 23:16:50|667.31|664.51|667.31|664.51|667.31|664.51|667.31|664.51|0
1654125440000|2022-06-01 23:17:20|667.19|664.39|667.19|664.39|667.19|664.39|667.19|664.39|0
1654125470000|2022-06-01 23:17:50|667.31|664.51|667.31|664.51|667.31|664.51|667.31|664.51|0
1654125490000|2022-06-01 23:18:10|667.19|664.39|667.19|664.39|667.19|664.39|667.19|664.39|0
1654125500000|2022-06-01 23:18:20|666.84|664.04|666.84|664.04|666.84|664.04|666.71|663.91|0
1654125510000|2022-06-01 23:18:30|666.95|664.15|666.84|664.04|666.95|664.15|666.84|664.04|0
1654125520000|2022-06-01 23:18:40|666.71|663.91|666.71|663.91|666.71|663.91|666.71|663.91|0
1654125550000|2022-06-01 23:19:10|666.95|664.15|666.95|664.15|666.95|664.15|666.95|664.15|0
1654125560000|2022-06-01 23:19:20|667.07|664.27|666.95|664.15|667.07|664.27|666.95|664.15|0
1654125580000|2022-06-01 23:19:40|666.71|663.91|666.71|663.91|666.71|663.91|666.71|663.91|0
1654125600000|2022-06-01 23:20:00|666.48|663.68|666.24|663.44|666.48|663.68|666.24|663.44|0
1654125610000|2022-06-01 23:20:10|666.37|663.57|666.6|663.8|666.6|663.8|666.37|663.57|0
1654125620000|2022-06-01 23:20:20|666.48|663.68|666.6|663.8|666.71|663.91|666.48|663.68|0
1654125630000|2022-06-01 23:20:30|666.71|663.91|666.6|663.8|666.71|663.91|666.6|663.8|0
1654125640000|2022-06-01 23:20:40|666.37|663.57|666.48|663.68|666.95|664.15|666.37|663.57|0
1654125650000|2022-06-01 23:20:50|666.24|663.44|666.48|663.68|666.95|664.15|666.24|663.44|0
1654125660000|2022-06-01 23:21:00|666.6|663.8|666.24|663.44|666.6|663.8|666.24|663.44|0
1654125670000|2022-06-01 23:21:10|666.01|663.21|665.9|663.1|666.01|663.21|665.77|662.97|0
1654125680000|2022-06-01 23:21:20|666.01|663.21|666.01|663.21|666.01|663.21|665.9|663.1|0
1654125690000|2022-06-01 23:21:30|666.24|663.44|666.01|663.21|666.24|663.44|666.01|663.21|0
1654125700000|2022-06-01 23:21:40|665.77|662.97|665.54|662.74|665.77|662.97|665.54|662.74|0
1654125720000|2022-06-01 23:22:00|665.77|662.97|665.3|662.5|665.9|663.1|665.3|662.5|0
1654125730000|2022-06-01 23:22:10|665.54|662.74|665.77|662.97|665.77|662.97|665.3|662.5|0
1654125740000|2022-06-01 23:22:20|665.54|662.74|665.77|662.97|665.77|662.97|665.54|662.74|0
1654125750000|2022-06-01 23:22:30|666.01|663.21|666.24|663.44|666.24|663.44|666.01|663.21|0
1654125760000|2022-06-01 23:22:40|666.37|663.57|666.37|663.57|666.37|663.57|666.24|663.44|0
1654125770000|2022-06-01 23:22:50|666.48|663.68|666.48|663.68|666.48|663.68|666.24|663.44|0
1654125780000|2022-06-01 23:23:00|666.37|663.57|666.24|663.44|666.37|663.57|666.24|663.44|0
1654125800000|2022-06-01 23:23:20|666.13|663.33|666.01|663.21|666.13|663.33|666.01|663.21|0
1654125810000|2022-06-01 23:23:30|666.24|663.44|666.24|663.44|666.37|663.57|666.24|663.44|0
1654125820000|2022-06-01 23:23:40|666.48|663.68|666.24|663.44|666.48|663.68|666.24|663.44|0
1654125830000|2022-06-01 23:23:50|666.48|663.68|666.37|663.57|666.48|663.68|666.37|663.57|0
1654125840000|2022-06-01 23:24:00|666.24|663.44|666.13|663.33|666.24|663.44|666.13|663.33|0
1654125850000|2022-06-01 23:24:10|666.01|663.21|665.66|662.86|666.01|663.21|665.66|662.86|0
1654125860000|2022-06-01 23:24:20|665.54|662.74|665.54|662.74|665.54|662.74|665.54|662.74|0
1654125870000|2022-06-01 23:24:30|665.42|662.62|665.77|662.97|665.77|662.97|665.42|662.62|0
1654125880000|2022-06-01 23:24:40|665.89|663.09|665.89|663.09|665.89|663.09|665.89|663.09|0
1654125890000|2022-06-01 23:24:50|665.77|662.97|666.01|663.21|666.01|663.21|665.77|662.97|0
1654125920000|2022-06-01 23:25:20|665.89|663.09|665.89|663.09|665.89|663.09|665.89|663.09|0
1654125930000|2022-06-01 23:25:30|665.66|662.86|665.77|662.97|665.77|662.97|665.66|662.86|0
1654125940000|2022-06-01 23:25:40|665.66|662.86|665.66|662.86|665.66|662.86|665.66|662.86|0
1654125950000|2022-06-01 23:25:50|665.42|662.62|665.3|662.5|665.54|662.74|665.3|662.5|0
1654125960000|2022-06-01 23:26:00|665.07|662.27|665.19|662.39|665.19|662.39|665.07|662.27|0
1654125970000|2022-06-01 23:26:10|665.07|662.27|665.07|662.27|665.07|662.27|665.07|662.27|0
1654125990000|2022-06-01 23:26:30|665.19|662.39|665.54|662.74|665.54|662.74|665.19|662.39|0
1654126000000|2022-06-01 23:26:40|665.3|662.5|665.54|662.74|665.54|662.74|665.3|662.5|0
1654126010000|2022-06-01 23:26:50|665.66|662.86|665.66|662.86|665.66|662.86|665.66|662.86|0
1654126020000|2022-06-01 23:27:00|665.77|662.97|665.89|663.09|665.89|663.09|665.77|662.97|0
1654126030000|2022-06-01 23:27:10|665.77|662.97|665.77|662.97|665.77|662.97|665.77|662.97|0
1654126040000|2022-06-01 23:27:20|666.01|663.21|665.42|662.62|666.01|663.21|665.3|662.5|0
1654126050000|2022-06-01 23:27:30|665.3|662.5|665.07|662.27|665.3|662.5|665.07|662.27|0
1654126060000|2022-06-01 23:27:40|664.95|662.15|664.95|662.15|664.95|662.15|664.95|662.15|0
1654126070000|2022-06-01 23:27:50|664.83|662.03|665.07|662.27|665.19|662.39|664.83|662.03|0
1654126080000|2022-06-01 23:28:00|664.83|662.03|664.83|662.03|664.83|662.03|664.83|662.03|0
1654126100000|2022-06-01 23:28:20|665.07|662.27|665.07|662.27|665.07|662.27|664.95|662.15|0
1654126110000|2022-06-01 23:28:30|665.3|662.5|665.07|662.27|665.3|662.5|665.07|662.27|0
1654126120000|2022-06-01 23:28:40|665.19|662.39|665.19|662.39|665.19|662.39|665.19|662.39|0
1654126130000|2022-06-01 23:28:50|665.3|662.5|665.54|662.74|665.66|662.86|665.3|662.5|0
1654126140000|2022-06-01 23:29:00|665.3|662.5|665.3|662.5|665.3|662.5|665.3|662.5|0
1654126160000|2022-06-01 23:29:20|665.42|662.62|665.42|662.62|665.42|662.62|665.42|662.62|0
1654126170000|2022-06-01 23:29:30|665.54|662.74|665.42|662.62|665.54|662.74|665.42|662.62|0
1654126180000|2022-06-01 23:29:40|665.3|662.5|665.3|662.5|665.3|662.5|665.3|662.5|0
1654126200000|2022-06-01 23:30:00|665.07|662.27|665.19|662.39|665.19|662.39|665.07|662.27|0
1654126210000|2022-06-01 23:30:10|665.07|662.27|665.3|662.5|665.3|662.5|665.07|662.27|0
1654126220000|2022-06-01 23:30:20|665.54|662.74|665.42|662.62|665.54|662.74|665.42|662.62|0
1654126230000|2022-06-01 23:30:30|665.3|662.5|665.07|662.27|665.3|662.5|665.07|662.27|0
1654126240000|2022-06-01 23:30:40|665.3|662.5|665.19|662.39|665.3|662.5|665.19|662.39|0
1654126250000|2022-06-01 23:30:50|665.3|662.5|665.54|662.74|665.54|662.74|665.3|662.5|0
1654126260000|2022-06-01 23:31:00|665.3|662.5|665.07|662.27|665.3|662.5|665.07|662.27|0
1654126270000|2022-06-01 23:31:10|665.19|662.39|665.19|662.39|665.19|662.39|665.19|662.39|0
1654126280000|2022-06-01 23:31:20|665.07|662.27|665.07|662.27|665.07|662.27|665.07|662.27|0
1654126310000|2022-06-01 23:31:50|665.3|662.5|665.3|662.5|665.3|662.5|665.3|662.5|0
1654126320000|2022-06-01 23:32:00|665.07|662.27|665.07|662.27|665.07|662.27|665.07|662.27|0
1654126330000|2022-06-01 23:32:10|664.83|662.03|664.72|661.92|664.83|662.03|664.72|661.92|0
1654126340000|2022-06-01 23:32:20|665.07|662.27|665.07|662.27|665.3|662.5|665.07|662.27|0
1654126350000|2022-06-01 23:32:30|664.83|662.03|664.83|662.03|665.07|662.27|664.83|662.03|0
1654126360000|2022-06-01 23:32:40|664.95|662.15|665.19|662.39|665.66|662.86|664.95|662.15|0
1654126370000|2022-06-01 23:32:50|665.07|662.27|665.3|662.5|665.3|662.5|665.07|662.27|0
1654126380000|2022-06-01 23:33:00|665.54|662.74|665.42|662.62|665.54|662.74|665.42|662.62|0
1654126390000|2022-06-01 23:33:10|665.54|662.74|665.3|662.5|665.54|662.74|665.3|662.5|0
1654126400000|2022-06-01 23:33:20|665.42|662.62|665.42|662.62|665.42|662.62|665.42|662.62|0
1654126410000|2022-06-01 23:33:30|665.54|662.74|665.42|662.62|665.54|662.74|665.42|662.62|0
1654126420000|2022-06-01 23:33:40|665.54|662.74|665.66|662.86|665.66|662.86|665.54|662.74|0
1654126430000|2022-06-01 23:33:50|665.77|662.97|665.77|662.97|665.77|662.97|665.66|662.86|0
1654126440000|2022-06-01 23:34:00|665.66|662.86|665.66|662.86|665.66|662.86|665.66|662.86|0
1654126450000|2022-06-01 23:34:10|665.54|662.74|665.66|662.86|665.77|662.97|665.54|662.74|0
1654126460000|2022-06-01 23:34:20|665.77|662.97|665.77|662.97|665.77|662.97|665.77|662.97|0
1654126490000|2022-06-01 23:34:50|666.01|663.21|666.48|663.68|666.48|663.68|666.01|663.21|0
1654126500000|2022-06-01 23:35:00|666.6|663.8|666.71|663.91|666.71|663.91|666.48|663.68|0
1654126520000|2022-06-01 23:35:20|666.95|664.15|666.83|664.03|666.95|664.15|666.83|664.03|0
1654126530000|2022-06-01 23:35:30|666.95|664.15|666.71|663.91|666.95|664.15|666.71|663.91|0
1654126550000|2022-06-01 23:35:50|666.6|663.8|666.6|663.8|666.6|663.8|666.6|663.8|0
1654126560000|2022-06-01 23:36:00|666.48|663.68|666.24|663.44|666.48|663.68|666.24|663.44|0
1654126580000|2022-06-01 23:36:20|666.71|663.91|666.95|664.15|666.95|664.15|666.71|663.91|0
1654126590000|2022-06-01 23:36:30|666.71|663.91|666.71|663.91|666.71|663.91|666.71|663.91|0
1654126600000|2022-06-01 23:36:40|666.95|664.15|666.71|663.91|666.95|664.15|666.71|663.91|0
1654126610000|2022-06-01 23:36:50|666.6|663.8|666.48|663.68|666.6|663.8|666.48|663.68|0
1654126620000|2022-06-01 23:37:00|666.36|663.56|666.24|663.44|666.36|663.56|666.24|663.44|0
1654126630000|2022-06-01 23:37:10|666.48|663.68|666.6|663.8|666.6|663.8|666.48|663.68|0
1654126650000|2022-06-01 23:37:30|666.71|663.91|666.83|664.03|666.83|664.03|666.71|663.91|0
1654126660000|2022-06-01 23:37:40|666.95|664.15|666.95|664.15|666.95|664.15|666.95|664.15|0
1654126670000|2022-06-01 23:37:50|666.71|663.91|666.71|663.91|666.71|663.91|666.71|663.91|0
1654126680000|2022-06-01 23:38:00|666.95|664.15|667.18|664.38|667.18|664.38|666.95|664.15|0
1654126690000|2022-06-01 23:38:10|667.3|664.5|667.18|664.38|667.3|664.5|667.18|664.38|0
1654126700000|2022-06-01 23:38:20|667.42|664.62|667.18|664.38|667.42|664.62|667.07|664.27|0
1654126710000|2022-06-01 23:38:30|666.95|664.15|667.07|664.27|667.07|664.27|666.95|664.15|0
1654126720000|2022-06-01 23:38:40|667.18|664.38|667.18|664.38|667.18|664.38|667.18|664.38|0
1654126740000|2022-06-01 23:39:00|667.3|664.5|667.18|664.38|667.3|664.5|667.18|664.38|0
1654126750000|2022-06-01 23:39:10|667.07|664.27|667.07|664.27|667.07|664.27|667.07|664.27|0
1654126760000|2022-06-01 23:39:20|667.18|664.38|667.07|664.27|667.18|664.38|667.07|664.27|0
1654126770000|2022-06-01 23:39:30|667.18|664.38|667.18|664.38|667.18|664.38|667.18|664.38|0
1654126800000|2022-06-01 23:40:00|666.95|664.15|667.18|664.38|667.18|664.38|666.95|664.15|0
1654126810000|2022-06-01 23:40:10|667.07|664.27|667.07|664.27|667.07|664.27|667.07|664.27|0
1654126820000|2022-06-01 23:40:20|667.18|664.38|667.3|664.5|667.3|664.5|667.18|664.38|0
1654126830000|2022-06-01 23:40:30|667.42|664.62|667.42|664.62|667.42|664.62|667.42|664.62|0
1654126850000|2022-06-01 23:40:50|667.65|664.85|667.54|664.74|667.65|664.85|667.54|664.74|0
1654126860000|2022-06-01 23:41:00|667.42|664.62|667.65|664.85|667.65|664.85|667.42|664.62|0
1654126870000|2022-06-01 23:41:10|667.54|664.74|667.42|664.62|667.54|664.74|667.42|664.62|0
1654126900000|2022-06-01 23:41:40|667.18|664.38|667.3|664.5|667.3|664.5|667.18|664.38|0
1654126910000|2022-06-01 23:41:50|667.18|664.38|667.18|664.38|667.18|664.38|667.18|664.38|0
1654126920000|2022-06-01 23:42:00|667.42|664.62|667.18|664.38|667.42|664.62|667.18|664.38|0
1654126930000|2022-06-01 23:42:10|667.42|664.62|667.42|664.62|667.42|664.62|667.42|664.62|0
1654126940000|2022-06-01 23:42:20|667.65|664.85|668.36|665.56|668.36|665.56|667.65|664.85|0
1654126950000|2022-06-01 23:42:30|668.12|665.32|668.83|666.03|668.83|666.03|668.12|665.32|0
1654126960000|2022-06-01 23:42:40|668.72|665.92|668.72|665.92|668.72|665.92|668.59|665.79|0
1654126970000|2022-06-01 23:42:50|668.83|666.03|669.07|666.27|669.07|666.27|668.83|666.03|0
1654126980000|2022-06-01 23:43:00|668.83|666.03|668.95|666.15|668.95|666.15|668.83|666.03|0
1654126990000|2022-06-01 23:43:10|668.83|666.03|668.95|666.15|668.95|666.15|668.83|666.03|0
1654127000000|2022-06-01 23:43:20|669.07|666.27|669.3|666.5|669.3|666.5|669.07|666.27|0
1654127010000|2022-06-01 23:43:30|670.48|667.68|670.01|667.21|670.48|667.68|670.01|667.21|0
1654127020000|2022-06-01 23:43:40|670.37|667.57|670.48|667.68|670.48|667.68|670.37|667.57|0
1654127030000|2022-06-01 23:43:50|670.71|667.91|670.84|668.04|670.84|668.04|670.71|667.91|0
1654127040000|2022-06-01 23:44:00|670.95|668.15|671.19|668.39|671.19|668.39|670.71|667.91|0
1654127050000|2022-06-01 23:44:10|670.71|667.91|671.07|668.27|671.07|668.27|670.71|667.91|0
1654127060000|2022-06-01 23:44:20|670.95|668.15|670.71|667.91|670.95|668.15|670.71|667.91|0
1654127070000|2022-06-01 23:44:30|670.48|667.68|670.6|667.8|670.6|667.8|670.48|667.68|0
1654127080000|2022-06-01 23:44:40|670.71|667.91|670.71|667.91|670.71|667.91|670.6|667.8|0
1654127090000|2022-06-01 23:44:50|670.48|667.68|670.48|667.68|670.48|667.68|670.48|667.68|0
1654127100000|2022-06-01 23:45:00|670.95|668.15|670.71|667.91|670.95|668.15|670.48|667.68|0
1654127110000|2022-06-01 23:45:10|670.95|668.15|670.71|667.91|671.07|668.27|670.71|667.91|0
1654127120000|2022-06-01 23:45:20|670.95|668.15|670.95|668.15|670.95|668.15|670.95|668.15|0
1654127130000|2022-06-01 23:45:30|670.84|668.04|670.37|667.57|670.84|668.04|670.37|667.57|0
1654127140000|2022-06-01 23:45:40|670.48|667.68|670.6|667.8|670.71|667.91|670.48|667.68|0
1654127150000|2022-06-01 23:45:50|670.71|667.91|670.37|667.57|670.71|667.91|670.37|667.57|0
1654127160000|2022-06-01 23:46:00|670.48|667.68|670.95|668.15|670.95|668.15|670.48|667.68|0
1654127170000|2022-06-01 23:46:10|670.71|667.91|670.71|667.91|670.71|667.91|670.6|667.8|0
1654127180000|2022-06-01 23:46:20|670.95|668.15|670.95|668.15|671.07|668.27|670.95|668.15|0
1654127190000|2022-06-01 23:46:30|671.07|668.27|671.42|668.62|671.42|668.62|671.07|668.27|0
1654127200000|2022-06-01 23:46:40|671.18|668.38|670.95|668.15|671.18|668.38|670.71|667.91|0
1654127210000|2022-06-01 23:46:50|670.48|667.68|670.01|667.21|670.48|667.68|670.01|667.21|0
1654127220000|2022-06-01 23:47:00|670.24|667.44|670.01|667.21|670.24|667.44|670.01|667.21|0
1654127240000|2022-06-01 23:47:20|670.24|667.44|671.18|668.38|671.18|668.38|670.24|667.44|0
1654127250000|2022-06-01 23:47:30|670.84|668.04|670.95|668.15|670.95|668.15|670.84|668.04|0
1654127260000|2022-06-01 23:47:40|671.18|668.38|671.42|668.62|671.42|668.62|671.18|668.38|0
1654127270000|2022-06-01 23:47:50|670.95|668.15|670.95|668.15|671.07|668.27|670.95|668.15|0
1654127280000|2022-06-01 23:48:00|670.84|668.04|670.95|668.15|670.95|668.15|670.84|668.04|0
1654127290000|2022-06-01 23:48:10|670.71|667.91|671.18|668.38|671.18|668.38|670.71|667.91|0
1654127300000|2022-06-01 23:48:20|671.42|668.62|671.54|668.74|671.54|668.74|671.42|668.62|0
1654127310000|2022-06-01 23:48:30|671.31|668.51|670.71|667.91|671.31|668.51|670.71|667.91|0
1654127330000|2022-06-01 23:48:50|670.95|668.15|671.18|668.38|671.18|668.38|670.95|668.15|0
1654127340000|2022-06-01 23:49:00|670.71|667.91|670.71|667.91|670.71|667.91|670.71|667.91|0
1654127350000|2022-06-01 23:49:10|670.95|668.15|670.71|667.91|670.95|668.15|670.71|667.91|0
1654127360000|2022-06-01 23:49:20|670.48|667.68|670.36|667.56|670.48|667.68|670.24|667.44|0
1654127370000|2022-06-01 23:49:30|670.24|667.44|670.24|667.44|670.24|667.44|670.13|667.33|0
1654127380000|2022-06-01 23:49:40|670.01|667.21|670.01|667.21|670.01|667.21|670.01|667.21|0
1654127400000|2022-06-01 23:50:00|670.24|667.44|670.24|667.44|670.24|667.44|670.24|667.44|0
1654127410000|2022-06-01 23:50:10|670.48|667.68|670.36|667.56|670.48|667.68|670.36|667.56|0
1654127420000|2022-06-01 23:50:20|670.71|667.91|670.95|668.15|670.95|668.15|670.71|667.91|0
1654127430000|2022-06-01 23:50:30|670.71|667.91|670.71|667.91|670.71|667.91|670.71|667.91|0
1654127460000|2022-06-01 23:51:00|670.95|668.15|671.18|668.38|671.18|668.38|670.95|668.15|0
1654127470000|2022-06-01 23:51:10|670.95|668.15|670.95|668.15|670.95|668.15|670.95|668.15|0
1654127480000|2022-06-01 23:51:20|670.71|667.91|670.48|667.68|670.71|667.91|670.48|667.68|0
1654127490000|2022-06-01 23:51:30|670.71|667.91|670.48|667.68|670.71|667.91|670.48|667.68|0
1654127500000|2022-06-01 23:51:40|670.6|667.8|670.71|667.91|670.71|667.91|670.6|667.8|0
1654127510000|2022-06-01 23:51:50|670.48|667.68|670.48|667.68|670.48|667.68|670.48|667.68|0
1654127520000|2022-06-01 23:52:00|670.6|667.8|670.71|667.91|670.71|667.91|670.48|667.68|0
1654127530000|2022-06-01 23:52:10|670.48|667.68|670.71|667.91|670.71|667.91|670.48|667.68|0
1654127540000|2022-06-01 23:52:20|670.84|668.04|670.84|668.04|670.84|668.04|670.84|668.04|0
1654127550000|2022-06-01 23:52:30|670.95|668.15|671.07|668.27|671.07|668.27|670.95|668.15|0
1654127560000|2022-06-01 23:52:40|671.18|668.38|670.95|668.15|671.31|668.51|670.95|668.15|0
1654127570000|2022-06-01 23:52:50|671.07|668.27|671.07|668.27|671.07|668.27|671.07|668.27|0
1654127580000|2022-06-01 23:53:00|671.31|668.51|670.95|668.15|671.31|668.51|670.95|668.15|0
1654127590000|2022-06-01 23:53:10|670.71|667.91|670.48|667.68|670.71|667.91|670.48|667.68|0
1654127600000|2022-06-01 23:53:20|670.6|667.8|670.95|668.15|670.95|668.15|670.6|667.8|0
1654127610000|2022-06-01 23:53:30|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1654127620000|2022-06-01 23:53:40|671.31|668.51|671.31|668.51|671.31|668.51|671.31|668.51|0
1654127630000|2022-06-01 23:53:50|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1654127650000|2022-06-01 23:54:10|671.42|668.62|671.66|668.86|671.66|668.86|671.42|668.62|0
1654127660000|2022-06-01 23:54:20|671.89|669.09|671.66|668.86|671.89|669.09|671.66|668.86|0
1654127670000|2022-06-01 23:54:30|671.89|669.09|671.54|668.74|671.89|669.09|671.54|668.74|0
1654127680000|2022-06-01 23:54:40|671.66|668.86|671.78|668.98|671.89|669.09|671.66|668.86|0
1654127690000|2022-06-01 23:54:50|671.66|668.86|671.42|668.62|671.66|668.86|671.42|668.62|0
1654127700000|2022-06-01 23:55:00|671.18|668.38|670.71|667.91|671.18|668.38|670.48|667.68|0
1654127710000|2022-06-01 23:55:10|670.6|667.8|670.48|667.68|670.6|667.8|670.48|667.68|0
1654127720000|2022-06-01 23:55:20|670.71|667.91|670.71|667.91|670.71|667.91|670.6|667.8|0
1654127730000|2022-06-01 23:55:30|670.48|667.68|671.18|668.38|671.18|668.38|670.48|667.68|0
1654127740000|2022-06-01 23:55:40|671.42|668.62|671.66|668.86|671.66|668.86|671.42|668.62|0
1654127750000|2022-06-01 23:55:50|671.54|668.74|671.66|668.86|671.66|668.86|671.54|668.74|0
1654127760000|2022-06-01 23:56:00|671.54|668.74|671.66|668.86|671.66|668.86|671.54|668.74|0
1654127770000|2022-06-01 23:56:10|671.54|668.74|671.66|668.86|671.66|668.86|671.54|668.74|0
1654127780000|2022-06-01 23:56:20|671.89|669.09|671.89|669.09|671.89|669.09|671.66|668.86|0
1654127790000|2022-06-01 23:56:30|671.78|668.98|671.65|668.85|671.78|668.98|671.65|668.85|0
1654127800000|2022-06-01 23:56:40|671.54|668.74|671.65|668.85|671.65|668.85|671.54|668.74|0
1654127820000|2022-06-01 23:57:00|671.42|668.62|671.42|668.62|671.54|668.74|671.42|668.62|0
1654127830000|2022-06-01 23:57:10|671.18|668.38|670.83|668.03|671.18|668.38|670.71|667.91|0
1654127840000|2022-06-01 23:57:20|670.71|667.91|670.95|668.15|670.95|668.15|670.71|667.91|0
1654127870000|2022-06-01 23:57:50|670.83|668.03|670.6|667.8|670.83|668.03|670.6|667.8|0
1654127880000|2022-06-01 23:58:00|670.71|667.91|670.71|667.91|670.71|667.91|670.71|667.91|0
1654127890000|2022-06-01 23:58:10|670.95|668.15|670.95|668.15|670.95|668.15|670.95|668.15|0
1654127900000|2022-06-01 23:58:20|670.83|668.03|670.95|668.15|670.95|668.15|670.83|668.03|0
1654127910000|2022-06-01 23:58:30|670.71|667.91|670.48|667.68|670.71|667.91|670.48|667.68|0
1654127920000|2022-06-01 23:58:40|670.71|667.91|670.71|667.91|670.71|667.91|670.71|667.91|0
1654127930000|2022-06-01 23:58:50|670.83|668.03|670.95|668.15|670.95|668.15|670.71|667.91|0
1654127940000|2022-06-01 23:59:00|670.71|667.91|670.24|667.44|670.71|667.91|670.24|667.44|0
1654127950000|2022-06-01 23:59:10|670.48|667.68|670.24|667.44|670.6|667.8|670.24|667.44|0
1654127960000|2022-06-01 23:59:20|670.48|667.68|670.24|667.44|670.48|667.68|670.13|667.33|0
1654127970000|2022-06-01 23:59:30|670.48|667.68|670.71|667.91|670.71|667.91|670.48|667.68|0
1654127980000|2022-06-01 23:59:40|670.48|667.68|670.6|667.8|670.71|667.91|670.48|667.68|0
1654127990000|2022-06-01 23:59:50|670.48|667.68|670.48|667.68|670.48|667.68|670.36|667.56|0
1654128000000|2022-06-02 00:00:00|670.24|667.44|670.48|667.68|670.71|667.91|670.24|667.44|0
1654128010000|2022-06-02 00:00:10|670.24|667.44|669.89|667.09|670.24|667.44|669.89|667.09|0
1654128020000|2022-06-02 00:00:20|670|667.2|669.53|666.73|670.24|667.44|669.53|666.73|0
1654128030000|2022-06-02 00:00:30|669.06|666.26|669.3|666.5|669.3|666.5|669.06|666.26|0
1654128040000|2022-06-02 00:00:40|669.42|666.62|668.83|666.03|669.42|666.62|668.83|666.03|0
1654128050000|2022-06-02 00:00:50|669.06|666.26|668.95|666.15|669.06|666.26|668.95|666.15|0
1654128060000|2022-06-02 00:01:00|669.3|666.5|669.77|666.97|669.77|666.97|669.06|666.26|0
1654128070000|2022-06-02 00:01:10|669.89|667.09|669.89|667.09|670|667.2|669.77|666.97|0
1654128080000|2022-06-02 00:01:20|669.77|666.97|669.3|666.5|669.77|666.97|669.3|666.5|0
1654128090000|2022-06-02 00:01:30|669.06|666.26|669.3|666.5|669.3|666.5|669.06|666.26|0
1654128100000|2022-06-02 00:01:40|669.77|666.97|670|667.2|670|667.2|669.77|666.97|0
1654128110000|2022-06-02 00:01:50|670.24|667.44|670.13|667.33|670.24|667.44|670.13|667.33|0
1654128120000|2022-06-02 00:02:00|670.48|667.68|670.71|667.91|670.71|667.91|670.48|667.68|0
1654128130000|2022-06-02 00:02:10|670.83|668.03|671.18|668.38|671.18|668.38|670.83|668.03|0
1654128140000|2022-06-02 00:02:20|671.31|668.51|671.89|669.09|672.01|669.21|671.31|668.51|0
1654128150000|2022-06-02 00:02:30|671.18|668.38|671.18|668.38|671.18|668.38|670.71|667.91|0
1654128160000|2022-06-02 00:02:40|670.95|668.15|670.48|667.68|671.07|668.27|670.48|667.68|0
1654128170000|2022-06-02 00:02:50|670.36|667.56|670.6|667.8|670.6|667.8|670.36|667.56|0
1654128180000|2022-06-02 00:03:00|670.71|667.91|670.71|667.91|670.95|668.15|670.71|667.91|0
1654128190000|2022-06-02 00:03:10|670.83|668.03|670.36|667.56|670.83|668.03|670.36|667.56|0
1654128200000|2022-06-02 00:03:20|670.71|667.91|671.31|668.51|671.31|668.51|670.71|667.91|0
1654128210000|2022-06-02 00:03:30|671.18|668.38|671.42|668.62|671.42|668.62|671.18|668.38|0
1654128220000|2022-06-02 00:03:40|671.65|668.85|671.89|669.09|672.13|669.33|671.65|668.85|0
1654128230000|2022-06-02 00:03:50|672.13|669.33|672.13|669.33|672.13|669.33|672.13|669.33|0
1654128240000|2022-06-02 00:04:00|672.36|669.56|672.36|669.56|672.36|669.56|672.36|669.56|0
1654128250000|2022-06-02 00:04:10|672.13|669.33|672.13|669.33|672.36|669.56|672.13|669.33|0
1654128260000|2022-06-02 00:04:20|672.36|669.56|672.25|669.45|672.48|669.68|672.25|669.45|0
1654128270000|2022-06-02 00:04:30|672.13|669.33|672.25|669.45|672.6|669.8|672.13|669.33|0
1654128280000|2022-06-02 00:04:40|672.13|669.33|672.36|669.56|672.36|669.56|672.13|669.33|0
1654128290000|2022-06-02 00:04:50|672.83|670.03|672.72|669.92|672.83|670.03|672.72|669.92|0
1654128300000|2022-06-02 00:05:00|672.48|669.68|672.36|669.56|672.48|669.68|672.36|669.56|0
1654128310000|2022-06-02 00:05:10|672.6|669.8|672.36|669.56|672.6|669.8|672.36|669.56|0
1654128320000|2022-06-02 00:05:20|672.25|669.45|672.01|669.21|672.36|669.56|672.01|669.21|0
1654128330000|2022-06-02 00:05:30|672.13|669.33|671.42|668.62|672.13|669.33|671.42|668.62|0
1654128340000|2022-06-02 00:05:40|671.18|668.38|671.18|668.38|671.18|668.38|671.18|668.38|0
1654128350000|2022-06-02 00:05:50|670.95|668.15|670.48|667.68|670.95|668.15|670.48|667.68|0
1654128360000|2022-06-02 00:06:00|670.6|667.8|670.6|667.8|670.6|667.8|670.6|667.8|0
1654128370000|2022-06-02 00:06:10|670.95|668.15|670.95|668.15|670.95|668.15|670.83|668.03|0
1654128380000|2022-06-02 00:06:20|671.18|668.38|670.71|667.91|671.18|668.38|670.71|667.91|0
1654128390000|2022-06-02 00:06:30|670.6|667.8|670.48|667.68|670.6|667.8|670.48|667.68|0
1654128400000|2022-06-02 00:06:40|670.6|667.8|671.18|668.38|671.18|668.38|670.6|667.8|0
1654128410000|2022-06-02 00:06:50|671.42|668.62|671.18|668.38|671.42|668.62|671.18|668.38|0
1654128420000|2022-06-02 00:07:00|671.42|668.62|671.65|668.85|671.65|668.85|671.42|668.62|0
1654128430000|2022-06-02 00:07:10|671.54|668.74|671.89|669.09|671.89|669.09|671.54|668.74|0
1654128440000|2022-06-02 00:07:20|672.12|669.32|672.36|669.56|672.36|669.56|672.12|669.32|0
1654128450000|2022-06-02 00:07:30|672.25|669.45|672.36|669.56|672.36|669.56|672.12|669.32|0
1654128460000|2022-06-02 00:07:40|672.6|669.8|672.6|669.8|672.83|670.03|672.36|669.56|0
1654128470000|2022-06-02 00:07:50|672.48|669.68|672.6|669.8|672.6|669.8|672.48|669.68|0
1654128480000|2022-06-02 00:08:00|673.3|670.5|673.78|670.98|674.01|671.21|673.3|670.5|0
1654128490000|2022-06-02 00:08:10|673.43|670.63|673.54|670.74|673.78|670.98|673.43|670.63|0
1654128500000|2022-06-02 00:08:20|673.3|670.5|673.54|670.74|673.54|670.74|673.3|670.5|0
1654128510000|2022-06-02 00:08:30|673.3|670.5|673.07|670.27|673.3|670.5|673.07|670.27|0
1654128520000|2022-06-02 00:08:40|672.6|669.8|672.48|669.68|672.72|669.92|672.48|669.68|0
1654128530000|2022-06-02 00:08:50|672.36|669.56|672.12|669.32|672.36|669.56|672.12|669.32|0
1654128540000|2022-06-02 00:09:00|671.89|669.09|671.42|668.62|671.89|669.09|671.42|668.62|0
1654128550000|2022-06-02 00:09:10|671.07|668.27|671.07|668.27|671.42|668.62|671.07|668.27|0
1654128560000|2022-06-02 00:09:20|670.95|668.15|670.71|667.91|670.95|668.15|670.71|667.91|0
1654128570000|2022-06-02 00:09:30|670.47|667.67|670.6|667.8|670.71|667.91|670.47|667.67|0
1654128580000|2022-06-02 00:09:40|670.47|667.67|669.77|666.97|670.6|667.8|669.77|666.97|0
1654128590000|2022-06-02 00:09:50|669.89|667.09|670|667.2|670|667.2|669.89|667.09|0
1654128600000|2022-06-02 00:10:00|669.77|666.97|669.65|666.85|670|667.2|669.65|666.85|0
1654128610000|2022-06-02 00:10:10|670|667.2|669.77|666.97|670|667.2|669.77|666.97|0
1654128620000|2022-06-02 00:10:20|669.53|666.73|670.24|667.44|670.24|667.44|669.53|666.73|0
1654128630000|2022-06-02 00:10:30|670.47|667.67|670.24|667.44|670.47|667.67|670.24|667.44|0
1654128640000|2022-06-02 00:10:40|670.36|667.56|670.83|668.03|670.83|668.03|670.36|667.56|0
1654128650000|2022-06-02 00:10:50|670.47|667.67|670.24|667.44|670.47|667.67|670.24|667.44|0
1654128660000|2022-06-02 00:11:00|670|667.2|670.71|667.91|670.71|667.91|670|667.2|0
1654128670000|2022-06-02 00:11:10|670.47|667.67|670.24|667.44|670.47|667.67|670.24|667.44|0
1654128680000|2022-06-02 00:11:20|670.36|667.56|670.95|668.15|670.95|668.15|670.36|667.56|0
1654128690000|2022-06-02 00:11:30|670.83|668.03|670.47|667.67|670.95|668.15|670.47|667.67|0
1654128700000|2022-06-02 00:11:40|670.6|667.8|670.47|667.67|670.6|667.8|670.47|667.67|0
1654128710000|2022-06-02 00:11:50|669.77|666.97|669.77|666.97|669.77|666.97|669.77|666.97|0
1654128720000|2022-06-02 00:12:00|669.53|666.73|669.53|666.73|669.53|666.73|669.53|666.73|0
1654128730000|2022-06-02 00:12:10|669.77|666.97|669.53|666.73|669.77|666.97|669.53|666.73|0
1654128740000|2022-06-02 00:12:20|669.3|666.5|668.83|666.03|669.53|666.73|668.83|666.03|0
1654128750000|2022-06-02 00:12:30|667.77|664.97|667.41|664.61|667.77|664.97|667.41|664.61|0
1654128760000|2022-06-02 00:12:40|667.54|664.74|667.65|664.85|667.65|664.85|667.54|664.74|0
1654128770000|2022-06-02 00:12:50|667.88|665.08|667.18|664.38|667.88|665.08|667.18|664.38|0
1654128780000|2022-06-02 00:13:00|667.41|664.61|667.3|664.5|667.41|664.61|667.18|664.38|0
1654128790000|2022-06-02 00:13:10|667.41|664.61|667.65|664.85|667.65|664.85|667.41|664.61|0
1654128800000|2022-06-02 00:13:20|667.77|664.97|667.54|664.74|667.88|665.08|667.54|664.74|0
1654128810000|2022-06-02 00:13:30|667.41|664.61|666.94|664.14|667.41|664.61|666.94|664.14|0
1654128840000|2022-06-02 00:14:00|666.47|663.67|666.71|663.91|666.71|663.91|666.47|663.67|0
1654128850000|2022-06-02 00:14:10|666.94|664.14|666.94|664.14|666.94|664.14|666.94|664.14|0
1654128860000|2022-06-02 00:14:20|667.18|664.38|667.41|664.61|667.41|664.61|666.94|664.14|0
1654128870000|2022-06-02 00:14:30|667.3|664.5|666.94|664.14|667.3|664.5|666.94|664.14|0
1654128880000|2022-06-02 00:14:40|667.18|664.38|667.18|664.38|667.18|664.38|667.18|664.38|0
1654128890000|2022-06-02 00:14:50|667.3|664.5|667.41|664.61|667.41|664.61|667.3|664.5|0
1654128900000|2022-06-02 00:15:00|667.18|664.38|666.71|663.91|667.18|664.38|666.59|663.79|0
1654128910000|2022-06-02 00:15:10|666.94|664.14|667.41|664.61|667.41|664.61|666.94|664.14|0
1654128920000|2022-06-02 00:15:20|667.18|664.38|667.06|664.26|667.18|664.38|667.06|664.26|0
1654128930000|2022-06-02 00:15:30|666.83|664.03|667.06|664.26|667.06|664.26|666.71|663.91|0
1654128940000|2022-06-02 00:15:40|667.18|664.38|666.94|664.14|667.18|664.38|666.94|664.14|0
1654128950000|2022-06-02 00:15:50|666.59|663.79|666.47|663.67|666.71|663.91|666.47|663.67|0
1654128960000|2022-06-02 00:16:00|666.24|663.44|665.53|662.73|666.24|663.44|665.53|662.73|0
1654128970000|2022-06-02 00:16:10|665.77|662.97|665.42|662.62|665.77|662.97|665.42|662.62|0
1654128980000|2022-06-02 00:16:20|665.53|662.73|665.77|662.97|665.89|663.09|665.53|662.73|0
1654128990000|2022-06-02 00:16:30|665.89|663.09|666|663.2|666|663.2|665.77|662.97|0
1654129000000|2022-06-02 00:16:40|665.89|663.09|665.77|662.97|665.89|663.09|665.77|662.97|0
1654129010000|2022-06-02 00:16:50|666|663.2|666|663.2|666.12|663.32|666|663.2|0
1654129020000|2022-06-02 00:17:00|666.12|663.32|666.36|663.56|666.36|663.56|666.12|663.32|0
1654129030000|2022-06-02 00:17:10|666.47|663.67|666.24|663.44|666.47|663.67|666|663.2|0
1654129040000|2022-06-02 00:17:20|665.89|663.09|666.12|663.32|666.12|663.32|665.89|663.09|0
1654129050000|2022-06-02 00:17:30|666|663.2|664.59|661.79|666|663.2|664.59|661.79|0
1654129060000|2022-06-02 00:17:40|664.35|661.55|664.12|661.32|664.59|661.79|664.12|661.32|0
1654129070000|2022-06-02 00:17:50|664.35|661.55|664.71|661.91|664.71|661.91|664.35|661.55|0
1654129080000|2022-06-02 00:18:00|664.82|662.02|664.82|662.02|664.82|662.02|664.82|662.02|0
1654129090000|2022-06-02 00:18:10|664.71|661.91|663.98|661.18|664.82|662.02|663.98|661.18|0
1654129100000|2022-06-02 00:18:20|664.09|661.29|663.62|660.82|664.09|661.29|663.62|660.82|0
1654129110000|2022-06-02 00:18:30|663.75|660.95|662.88|660.08|663.75|660.95|662.88|660.08|0
1654129120000|2022-06-02 00:18:40|662.17|659.37|661.82|659.02|662.29|659.49|661.82|659.02|0
1654129130000|2022-06-02 00:18:50|661.46|658.66|660.99|658.19|661.46|658.66|660.88|658.08|0
1654129140000|2022-06-02 00:19:00|660.52|657.72|660.88|658.08|660.88|658.08|660.52|657.72|0
1654129150000|2022-06-02 00:19:10|660.99|658.19|660.99|658.19|661.23|658.43|660.99|658.19|0
1654129160000|2022-06-02 00:19:20|660.76|657.96|660.99|658.19|660.99|658.19|660.76|657.96|0
1654129170000|2022-06-02 00:19:30|660.88|658.08|660.99|658.19|660.99|658.19|660.88|658.08|0
1654129180000|2022-06-02 00:19:40|660.88|658.08|661.23|658.43|661.23|658.43|660.88|658.08|0
1654129190000|2022-06-02 00:19:50|660.28|657.48|660.05|657.25|660.28|657.48|660.05|657.25|0
1654129200000|2022-06-02 00:20:00|659.81|657.01|659.93|657.13|660.05|657.25|659.81|657.01|0
1654129210000|2022-06-02 00:20:10|659.58|656.78|660.05|657.25|660.28|657.48|659.58|656.78|0
1654129220000|2022-06-02 00:20:20|660.28|657.48|660.05|657.25|660.28|657.48|660.05|657.25|0
1654129230000|2022-06-02 00:20:30|658.87|656.07|659.58|656.78|659.58|656.78|658.87|656.07|0
1654129240000|2022-06-02 00:20:40|659.93|657.13|660.05|657.25|660.05|657.25|659.93|657.13|0
1654129250000|2022-06-02 00:20:50|659.7|656.9|659.93|657.13|660.05|657.25|659.7|656.9|0
1654129260000|2022-06-02 00:21:00|659.81|657.01|659.81|657.01|660.05|657.25|659.81|657.01|0
1654129270000|2022-06-02 00:21:10|660.28|657.48|659.7|656.9|660.28|657.48|659.7|656.9|0
1654129280000|2022-06-02 00:21:20|659.58|656.78|659.81|657.01|659.81|657.01|659.58|656.78|0
1654129290000|2022-06-02 00:21:30|659.58|656.78|659.23|656.43|659.58|656.78|659.23|656.43|0
1654129300000|2022-06-02 00:21:40|659.11|656.31|659.58|656.78|659.58|656.78|659.11|656.31|0
1654129320000|2022-06-02 00:22:00|660.05|657.25|660.05|657.25|660.05|657.25|660.05|657.25|0
1654129340000|2022-06-02 00:22:20|659.81|657.01|659.81|657.01|659.81|657.01|659.81|657.01|0
1654129350000|2022-06-02 00:22:30|660.05|657.25|659.81|657.01|660.52|657.72|659.81|657.01|0
1654129360000|2022-06-02 00:22:40|660.05|657.25|660.28|657.48|660.28|657.48|660.05|657.25|0
1654129370000|2022-06-02 00:22:50|660.52|657.72|660.52|657.72|660.75|657.95|660.52|657.72|0
1654129380000|2022-06-02 00:23:00|660.05|657.25|660.05|657.25|660.05|657.25|659.93|657.13|0
1654129390000|2022-06-02 00:23:10|660.17|657.37|660.05|657.25|660.17|657.37|660.05|657.25|0
1654129400000|2022-06-02 00:23:20|659.81|657.01|659.81|657.01|659.81|657.01|659.58|656.78|0
1654129410000|2022-06-02 00:23:30|659.58|656.78|658.4|655.6|659.58|656.78|658.4|655.6|0
1654129420000|2022-06-02 00:23:40|658.76|655.96|658.4|655.6|658.87|656.07|658.4|655.6|0
1654129430000|2022-06-02 00:23:50|658.52|655.72|658.4|655.6|658.52|655.72|658.4|655.6|0
1654129440000|2022-06-02 00:24:00|658.63|655.83|658.63|655.83|658.63|655.83|658.63|655.83|0
1654129450000|2022-06-02 00:24:10|658.87|656.07|659.1|656.3|659.1|656.3|658.87|656.07|0
1654129460000|2022-06-02 00:24:20|658.99|656.19|659.1|656.3|659.1|656.3|658.99|656.19|0
1654129470000|2022-06-02 00:24:30|658.87|656.07|658.63|655.83|658.87|656.07|658.63|655.83|0
1654129480000|2022-06-02 00:24:40|658.4|655.6|657.22|654.42|658.4|655.6|657.22|654.42|0
1654129490000|2022-06-02 00:24:50|656.98|654.18|657.46|654.66|657.69|654.89|656.98|654.18|0
1654129500000|2022-06-02 00:25:00|657.69|654.89|657.69|654.89|657.69|654.89|657.22|654.42|0
1654129510000|2022-06-02 00:25:10|657.46|654.66|657.69|654.89|657.69|654.89|657.46|654.66|0
1654129520000|2022-06-02 00:25:20|657.81|655.01|658.05|655.25|658.16|655.36|657.81|655.01|0
1654129530000|2022-06-02 00:25:30|658.16|655.36|658.16|655.36|658.16|655.36|658.05|655.25|0
1654129540000|2022-06-02 00:25:40|658.4|655.6|658.4|655.6|658.4|655.6|658.4|655.6|0
1654129550000|2022-06-02 00:25:50|658.16|655.36|658.05|655.25|658.16|655.36|658.05|655.25|0
1654129560000|2022-06-02 00:26:00|657.93|655.13|657.93|655.13|658.05|655.25|657.93|655.13|0
1654129570000|2022-06-02 00:26:10|656.98|654.18|655.1|652.3|656.98|654.18|655.1|652.3|0
1654129580000|2022-06-02 00:26:20|654.63|651.83|654.4|651.6|654.63|651.83|654.4|651.6|0
1654129590000|2022-06-02 00:26:30|653.93|651.13|654.4|651.6|654.4|651.6|653.93|651.13|0
1654129600000|2022-06-02 00:26:40|654.16|651.36|654.4|651.6|654.4|651.6|653.93|651.13|0
1654129610000|2022-06-02 00:26:50|654.16|651.36|654.16|651.36|654.4|651.6|654.16|651.36|0
1654129620000|2022-06-02 00:27:00|654.63|651.83|654.63|651.83|654.63|651.83|654.63|651.83|0
1654129630000|2022-06-02 00:27:10|654.87|652.07|655.46|652.66|655.46|652.66|654.75|651.95|0
1654129640000|2022-06-02 00:27:20|655.34|652.54|655.81|653.01|655.81|653.01|655.34|652.54|0
1654129650000|2022-06-02 00:27:30|655.34|652.54|655.57|652.77|655.81|653.01|655.34|652.54|0
1654129660000|2022-06-02 00:27:40|655.81|653.01|656.28|653.48|656.28|653.48|655.81|653.01|0
1654129670000|2022-06-02 00:27:50|656.51|653.71|656.51|653.71|656.51|653.71|656.4|653.6|0
1654129680000|2022-06-02 00:28:00|656.64|653.84|656.98|654.18|656.98|654.18|656.64|653.84|0
1654129690000|2022-06-02 00:28:10|656.75|653.95|656.64|653.84|656.75|653.95|656.64|653.84|0
1654129700000|2022-06-02 00:28:20|656.75|653.95|656.75|653.95|656.75|653.95|656.28|653.48|0
1654129710000|2022-06-02 00:28:30|656.51|653.71|656.28|653.48|656.51|653.71|656.28|653.48|0
1654129720000|2022-06-02 00:28:40|655.81|653.01|656.04|653.24|656.04|653.24|655.81|653.01|0
1654129730000|2022-06-02 00:28:50|656.51|653.71|656.17|653.37|656.51|653.71|656.17|653.37|0
1654129740000|2022-06-02 00:29:00|656.28|653.48|656.51|653.71|656.64|653.84|656.28|653.48|0
1654129750000|2022-06-02 00:29:10|656.64|653.84|656.51|653.71|656.75|653.95|656.51|653.71|0
1654129760000|2022-06-02 00:29:20|656.4|653.6|656.4|653.6|656.4|653.6|656.28|653.48|0
1654129770000|2022-06-02 00:29:30|656.75|653.95|656.75|653.95|656.98|654.18|656.75|653.95|0
1654129780000|2022-06-02 00:29:40|656.87|654.07|657.22|654.42|657.22|654.42|656.87|654.07|0
1654129790000|2022-06-02 00:29:50|656.98|654.18|656.98|654.18|656.98|654.18|656.98|654.18|0
1654129800000|2022-06-02 00:30:00|656.75|653.95|657.22|654.42|657.22|654.42|656.51|653.71|0
1654129810000|2022-06-02 00:30:10|657.58|654.78|657.81|655.01|657.81|655.01|657.58|654.78|0
1654129820000|2022-06-02 00:30:20|657.69|654.89|656.98|654.18|657.69|654.89|656.98|654.18|0
1654129830000|2022-06-02 00:30:30|657.22|654.42|657.46|654.66|657.46|654.66|657.22|654.42|0
1654129840000|2022-06-02 00:30:40|657.34|654.54|657.34|654.54|657.34|654.54|657.34|654.54|0
1654129850000|2022-06-02 00:30:50|657.46|654.66|656.75|653.95|657.46|654.66|656.75|653.95|0
1654129860000|2022-06-02 00:31:00|657.22|654.42|657.22|654.42|657.22|654.42|656.98|654.18|0
1654129870000|2022-06-02 00:31:10|657.45|654.65|657.45|654.65|657.45|654.65|657.45|654.65|0
1654129880000|2022-06-02 00:31:20|657.22|654.42|657.22|654.42|657.22|654.42|657.22|654.42|0
1654129890000|2022-06-02 00:31:30|657.11|654.31|656.98|654.18|657.11|654.31|656.98|654.18|0
1654129900000|2022-06-02 00:31:40|657.11|654.31|657.22|654.42|657.45|654.65|657.11|654.31|0
1654129910000|2022-06-02 00:31:50|657.45|654.65|657.22|654.42|657.45|654.65|657.22|654.42|0
1654129920000|2022-06-02 00:32:00|657.69|654.89|657.22|654.42|657.69|654.89|657.22|654.42|0
1654129930000|2022-06-02 00:32:10|656.98|654.18|657.22|654.42|657.22|654.42|656.98|654.18|0
1654129940000|2022-06-02 00:32:20|656.98|654.18|656.98|654.18|656.98|654.18|656.98|654.18|0
1654129950000|2022-06-02 00:32:30|657.22|654.42|656.87|654.07|657.22|654.42|656.87|654.07|0
1654129960000|2022-06-02 00:32:40|656.98|654.18|656.98|654.18|656.98|654.18|656.75|653.95|0
1654129970000|2022-06-02 00:32:50|656.75|653.95|656.04|653.24|656.75|653.95|656.04|653.24|0
1654129980000|2022-06-02 00:33:00|656.16|653.36|656.98|654.18|656.98|654.18|656.16|653.36|0
1654129990000|2022-06-02 00:33:10|657.22|654.42|657.45|654.65|657.45|654.65|657.22|654.42|0
1654130000000|2022-06-02 00:33:20|657.69|654.89|657.69|654.89|657.69|654.89|657.69|654.89|0
1654130010000|2022-06-02 00:33:30|657.58|654.78|657.45|654.65|657.58|654.78|657.45|654.65|0
1654130020000|2022-06-02 00:33:40|657.34|654.54|657.45|654.65|657.45|654.65|657.34|654.54|0
1654130030000|2022-06-02 00:33:50|657.69|654.89|657.69|654.89|657.69|654.89|657.69|654.89|0
1654130040000|2022-06-02 00:34:00|657.45|654.65|657.58|654.78|657.69|654.89|657.45|654.65|0
1654130050000|2022-06-02 00:34:10|657.69|654.89|657.45|654.65|657.69|654.89|657.45|654.65|0
1654130060000|2022-06-02 00:34:20|657.93|655.13|657.45|654.65|657.93|655.13|657.45|654.65|0
1654130070000|2022-06-02 00:34:30|657.22|654.42|657.22|654.42|657.22|654.42|657.22|654.42|0
1654130080000|2022-06-02 00:34:40|657.45|654.65|657.69|654.89|657.69|654.89|657.45|654.65|0
1654130090000|2022-06-02 00:34:50|657.45|654.65|657.45|654.65|657.45|654.65|657.45|654.65|0
1654130100000|2022-06-02 00:35:00|657.22|654.42|657.45|654.65|657.45|654.65|657.22|654.42|0
1654130120000|2022-06-02 00:35:20|657.58|654.78|657.22|654.42|657.58|654.78|657.22|654.42|0
1654130130000|2022-06-02 00:35:30|657.45|654.65|657.34|654.54|657.45|654.65|657.22|654.42|0
1654130140000|2022-06-02 00:35:40|657.45|654.65|657.69|654.89|657.69|654.89|657.45|654.65|0
1654130150000|2022-06-02 00:35:50|657.45|654.65|657.69|654.89|657.69|654.89|657.45|654.65|0
1654130160000|2022-06-02 00:36:00|657.58|654.78|657.58|654.78|657.58|654.78|657.58|654.78|0
1654130170000|2022-06-02 00:36:10|657.45|654.65|657.22|654.42|657.45|654.65|657.22|654.42|0
1654130190000|2022-06-02 00:36:30|656.98|654.18|656.98|654.18|656.98|654.18|656.98|654.18|0
1654130220000|2022-06-02 00:37:00|656.75|653.95|656.28|653.48|656.75|653.95|656.28|653.48|0
1654130230000|2022-06-02 00:37:10|656.4|653.6|656.75|653.95|656.75|653.95|656.4|653.6|0
1654130260000|2022-06-02 00:37:40|656.98|654.18|656.98|654.18|656.98|654.18|656.98|654.18|0
1654130270000|2022-06-02 00:37:50|657.11|654.31|656.98|654.18|657.11|654.31|656.98|654.18|0
1654130280000|2022-06-02 00:38:00|656.87|654.07|656.75|653.95|656.87|654.07|656.75|653.95|0
1654130290000|2022-06-02 00:38:10|656.63|653.83|656.63|653.83|656.63|653.83|656.63|653.83|0
1654130300000|2022-06-02 00:38:20|656.4|653.6|656.28|653.48|656.51|653.71|656.28|653.48|0
1654130310000|2022-06-02 00:38:30|656.04|653.24|656.04|653.24|656.04|653.24|656.04|653.24|0
1654130320000|2022-06-02 00:38:40|655.57|652.77|655.1|652.3|655.57|652.77|655.1|652.3|0
1654130330000|2022-06-02 00:38:50|655.34|652.54|655.1|652.3|655.34|652.54|655.1|652.3|0
1654130340000|2022-06-02 00:39:00|654.16|651.36|654.16|651.36|654.16|651.36|654.05|651.25|0
1654130350000|2022-06-02 00:39:10|653.69|650.89|653.69|650.89|653.69|650.89|653.58|650.78|0
1654130360000|2022-06-02 00:39:20|653.58|650.78|653.45|650.65|653.58|650.78|653.45|650.65|0
1654130370000|2022-06-02 00:39:30|653.11|650.31|653.69|650.89|653.69|650.89|653.11|650.31|0
1654130380000|2022-06-02 00:39:40|653.58|650.78|653.92|651.12|653.92|651.12|653.45|650.65|0
1654130400000|2022-06-02 00:40:00|653.69|650.89|653.69|650.89|653.69|650.89|653.69|650.89|0
1654130410000|2022-06-02 00:40:10|652.98|650.18|652.75|649.95|652.98|650.18|652.51|649.71|0
1654130420000|2022-06-02 00:40:20|652.98|650.18|652.98|650.18|652.98|650.18|652.75|649.95|0
1654130430000|2022-06-02 00:40:30|653.11|650.31|652.98|650.18|653.11|650.31|652.87|650.07|0
1654130440000|2022-06-02 00:40:40|653.45|650.65|652.98|650.18|653.45|650.65|652.98|650.18|0
1654130450000|2022-06-02 00:40:50|653.11|650.31|653.22|650.42|653.22|650.42|653.11|650.31|0
1654130460000|2022-06-02 00:41:00|653.34|650.54|653.22|650.42|653.34|650.54|653.22|650.42|0
1654130470000|2022-06-02 00:41:10|653.45|650.65|653.34|650.54|653.45|650.65|653.22|650.42|0
1654130480000|2022-06-02 00:41:20|653.45|650.65|654.63|651.83|654.63|651.83|653.45|650.65|0
1654130490000|2022-06-02 00:41:30|654.86|652.06|654.63|651.83|654.86|652.06|654.39|651.59|0
1654130500000|2022-06-02 00:41:40|654.75|651.95|654.63|651.83|654.86|652.06|654.63|651.83|0
1654130510000|2022-06-02 00:41:50|654.86|652.06|654.75|651.95|654.86|652.06|654.63|651.83|0
1654130520000|2022-06-02 00:42:00|654.63|651.83|654.28|651.48|654.63|651.83|653.92|651.12|0
1654130530000|2022-06-02 00:42:10|654.16|651.36|654.16|651.36|654.16|651.36|654.16|651.36|0
1654130540000|2022-06-02 00:42:20|653.92|651.12|654.16|651.36|654.16|651.36|653.92|651.12|0
1654130550000|2022-06-02 00:42:30|653.92|651.12|654.16|651.36|654.28|651.48|653.92|651.12|0
1654130560000|2022-06-02 00:42:40|654.75|651.95|654.75|651.95|654.75|651.95|654.75|651.95|0
1654130570000|2022-06-02 00:42:50|654.86|652.06|654.86|652.06|654.86|652.06|654.63|651.83|0
1654130580000|2022-06-02 00:43:00|655.1|652.3|655.1|652.3|655.1|652.3|654.86|652.06|0
1654130590000|2022-06-02 00:43:10|654.75|651.95|654.86|652.06|655.1|652.3|654.75|651.95|0
1654130600000|2022-06-02 00:43:20|655.1|652.3|655.33|652.53|655.33|652.53|655.1|652.3|0
1654130610000|2022-06-02 00:43:30|655.1|652.3|655.22|652.42|655.22|652.42|655.1|652.3|0
1654130620000|2022-06-02 00:43:40|655.1|652.3|655.22|652.42|655.33|652.53|655.1|652.3|0
1654130630000|2022-06-02 00:43:50|655.1|652.3|654.86|652.06|655.1|652.3|654.75|651.95|0
1654130640000|2022-06-02 00:44:00|654.75|651.95|655.1|652.3|655.1|652.3|654.75|651.95|0
1654130650000|2022-06-02 00:44:10|654.86|652.06|654.86|652.06|654.86|652.06|654.86|652.06|0
1654130660000|2022-06-02 00:44:20|654.99|652.19|654.86|652.06|654.99|652.19|654.63|651.83|0
1654130670000|2022-06-02 00:44:30|654.52|651.72|654.16|651.36|654.52|651.72|654.16|651.36|0
1654130680000|2022-06-02 00:44:40|654.39|651.59|654.28|651.48|654.39|651.59|654.28|651.48|0
1654130690000|2022-06-02 00:44:50|654.39|651.59|654.63|651.83|654.63|651.83|654.39|651.59|0
1654130700000|2022-06-02 00:45:00|654.39|651.59|654.28|651.48|654.39|651.59|654.16|651.36|0
1654130710000|2022-06-02 00:45:10|654.39|651.59|654.63|651.83|654.63|651.83|654.39|651.59|0
1654130720000|2022-06-02 00:45:20|654.75|651.95|654.86|652.06|654.86|652.06|654.63|651.83|0
1654130730000|2022-06-02 00:45:30|655.1|652.3|655.1|652.3|655.33|652.53|655.1|652.3|0
1654130740000|2022-06-02 00:45:40|655.33|652.53|655.22|652.42|655.33|652.53|655.22|652.42|0
1654130750000|2022-06-02 00:45:50|655.33|652.53|655.1|652.3|655.33|652.53|655.1|652.3|0
1654130760000|2022-06-02 00:46:00|655.33|652.53|654.86|652.06|655.33|652.53|654.86|652.06|0
1654130770000|2022-06-02 00:46:10|654.75|651.95|654.16|651.36|654.75|651.95|654.16|651.36|0
1654130780000|2022-06-02 00:46:20|653.92|651.12|653.22|650.42|653.92|651.12|653.22|650.42|0
1654130790000|2022-06-02 00:46:30|652.75|649.95|653.1|650.3|653.1|650.3|652.75|649.95|0
1654130800000|2022-06-02 00:46:40|652.98|650.18|653.57|650.77|653.57|650.77|652.98|650.18|0
1654130810000|2022-06-02 00:46:50|653.81|651.01|653.69|650.89|653.81|651.01|653.69|650.89|0
1654130820000|2022-06-02 00:47:00|653.92|651.12|654.63|651.83|654.63|651.83|653.92|651.12|0
1654130830000|2022-06-02 00:47:10|654.39|651.59|654.63|651.83|654.63|651.83|654.39|651.59|0
1654130840000|2022-06-02 00:47:20|654.75|651.95|654.86|652.06|654.86|652.06|654.75|651.95|0
1654130850000|2022-06-02 00:47:30|654.63|651.83|654.86|652.06|654.86|652.06|654.63|651.83|0
1654130860000|2022-06-02 00:47:40|654.63|651.83|654.63|651.83|654.63|651.83|654.52|651.72|0
1654130870000|2022-06-02 00:47:50|654.52|651.72|654.39|651.59|654.63|651.83|654.28|651.48|0
1654130880000|2022-06-02 00:48:00|654.63|651.83|654.28|651.48|654.63|651.83|654.28|651.48|0
1654130890000|2022-06-02 00:48:10|654.39|651.59|654.39|651.59|654.39|651.59|654.39|651.59|0
1654130900000|2022-06-02 00:48:20|654.52|651.72|654.63|651.83|654.63|651.83|654.39|651.59|0
1654130910000|2022-06-02 00:48:30|654.39|651.59|654.16|651.36|654.39|651.59|654.16|651.36|0
1654130920000|2022-06-02 00:48:40|654.04|651.24|654.16|651.36|654.16|651.36|654.04|651.24|0
1654130930000|2022-06-02 00:48:50|654.28|651.48|654.04|651.24|654.28|651.48|653.92|651.12|0
1654130940000|2022-06-02 00:49:00|653.92|651.12|653.69|650.89|653.92|651.12|653.45|650.65|0
1654130950000|2022-06-02 00:49:10|653.45|650.65|653.57|650.77|653.69|650.89|653.45|650.65|0
1654130960000|2022-06-02 00:49:20|653.22|650.42|652.98|650.18|653.22|650.42|652.87|650.07|0
1654130970000|2022-06-02 00:49:30|653.22|650.42|652.98|650.18|653.22|650.42|652.98|650.18|0
1654130980000|2022-06-02 00:49:40|652.87|650.07|652.4|649.6|652.87|650.07|652.4|649.6|0
1654130990000|2022-06-02 00:49:50|651.69|648.89|651.93|649.13|652.04|649.24|651.69|648.89|0
1654131000000|2022-06-02 00:50:00|651.57|648.77|651.93|649.13|652.04|649.24|651.57|648.77|0
1654131010000|2022-06-02 00:50:10|652.04|649.24|652.04|649.24|652.28|649.48|652.04|649.24|0
1654131020000|2022-06-02 00:50:20|652.28|649.48|652.28|649.48|652.28|649.48|652.28|649.48|0
1654131030000|2022-06-02 00:50:30|652.04|649.24|652.04|649.24|652.04|649.24|652.04|649.24|0
1654131040000|2022-06-02 00:50:40|652.4|649.6|652.28|649.48|652.51|649.71|652.28|649.48|0
1654131050000|2022-06-02 00:50:50|652.51|649.71|652.51|649.71|652.51|649.71|652.28|649.48|0
1654131060000|2022-06-02 00:51:00|652.28|649.48|652.28|649.48|652.28|649.48|652.28|649.48|0
1654131070000|2022-06-02 00:51:10|652.04|649.24|652.04|649.24|652.04|649.24|651.81|649.01|0
1654131090000|2022-06-02 00:51:30|652.28|649.48|652.51|649.71|652.63|649.83|652.28|649.48|0
1654131100000|2022-06-02 00:51:40|652.75|649.95|653.22|650.42|653.22|650.42|652.75|649.95|0
1654131110000|2022-06-02 00:51:50|653.34|650.54|653.22|650.42|653.34|650.54|652.98|650.18|0
1654131130000|2022-06-02 00:52:10|653.45|650.65|653.57|650.77|653.57|650.77|653.22|650.42|0
1654131140000|2022-06-02 00:52:20|653.45|650.65|653.69|650.89|653.69|650.89|653.45|650.65|0
1654131150000|2022-06-02 00:52:30|653.45|650.65|653.69|650.89|653.69|650.89|653.45|650.65|0
1654131160000|2022-06-02 00:52:40|653.92|651.12|653.92|651.12|653.92|651.12|653.92|651.12|0
1654131170000|2022-06-02 00:52:50|653.69|650.89|653.92|651.12|654.16|651.36|653.69|650.89|0
1654131180000|2022-06-02 00:53:00|654.04|651.24|654.16|651.36|654.16|651.36|653.92|651.12|0
1654131190000|2022-06-02 00:53:10|653.92|651.12|654.04|651.24|654.16|651.36|653.92|651.12|0
1654131200000|2022-06-02 00:53:20|654.16|651.36|654.39|651.59|654.39|651.59|654.16|651.36|0
1654131210000|2022-06-02 00:53:30|654.51|651.71|654.63|651.83|654.63|651.83|654.39|651.59|0
1654131240000|2022-06-02 00:54:00|654.39|651.59|654.28|651.48|654.39|651.59|654.28|651.48|0
1654131250000|2022-06-02 00:54:10|654.16|651.36|654.04|651.24|654.16|651.36|654.04|651.24|0
1654131260000|2022-06-02 00:54:20|654.16|651.36|654.39|651.59|654.39|651.59|654.16|651.36|0
1654131270000|2022-06-02 00:54:30|654.16|651.36|654.28|651.48|654.39|651.59|654.16|651.36|0
1654131280000|2022-06-02 00:54:40|654.39|651.59|654.39|651.59|654.39|651.59|654.39|651.59|0
1654131290000|2022-06-02 00:54:50|654.51|651.71|654.63|651.83|654.63|651.83|654.51|651.71|0
1654131300000|2022-06-02 00:55:00|654.75|651.95|654.63|651.83|654.75|651.95|654.63|651.83|0
1654131310000|2022-06-02 00:55:10|654.75|651.95|654.86|652.06|654.86|652.06|654.75|651.95|0
1654131320000|2022-06-02 00:55:20|654.63|651.83|654.86|652.06|654.86|652.06|654.63|651.83|0
1654131340000|2022-06-02 00:55:40|654.63|651.83|654.63|651.83|654.63|651.83|654.63|651.83|0
1654131350000|2022-06-02 00:55:50|654.39|651.59|654.63|651.83|654.63|651.83|654.39|651.59|0
1654131360000|2022-06-02 00:56:00|654.86|652.06|654.86|652.06|654.86|652.06|654.86|652.06|0
1654131370000|2022-06-02 00:56:10|654.75|651.95|654.63|651.83|654.86|652.06|654.63|651.83|0
1654131380000|2022-06-02 00:56:20|654.86|652.06|654.75|651.95|654.86|652.06|654.75|651.95|0
1654131390000|2022-06-02 00:56:30|654.63|651.83|654.63|651.83|654.63|651.83|654.63|651.83|0
1654131400000|2022-06-02 00:56:40|654.16|651.36|654.04|651.24|654.16|651.36|654.04|651.24|0
1654131410000|2022-06-02 00:56:50|653.92|651.12|654.04|651.24|654.16|651.36|653.92|651.12|0
1654131420000|2022-06-02 00:57:00|653.92|651.12|653.69|650.89|654.16|651.36|653.69|650.89|0
1654131430000|2022-06-02 00:57:10|653.45|650.65|653.22|650.42|653.45|650.65|653.22|650.42|0
1654131440000|2022-06-02 00:57:20|652.98|650.18|653.1|650.3|653.1|650.3|652.98|650.18|0
1654131450000|2022-06-02 00:57:30|652.98|650.18|652.75|649.95|652.98|650.18|652.75|649.95|0
1654131460000|2022-06-02 00:57:40|653.45|650.65|653.22|650.42|653.45|650.65|653.22|650.42|0
1654131470000|2022-06-02 00:57:50|653.45|650.65|653.45|650.65|653.45|650.65|653.45|650.65|0
1654131480000|2022-06-02 00:58:00|653.22|650.42|653.34|650.54|653.34|650.54|653.22|650.42|0
1654131490000|2022-06-02 00:58:10|653.69|650.89|653.69|650.89|653.69|650.89|653.69|650.89|0
1654131500000|2022-06-02 00:58:20|653.57|650.77|653.69|650.89|653.69|650.89|653.45|650.65|0
1654131510000|2022-06-02 00:58:30|653.57|650.77|653.45|650.65|653.57|650.77|653.45|650.65|0
1654131520000|2022-06-02 00:58:40|653.69|650.89|654.16|651.36|654.16|651.36|653.69|650.89|0
1654131530000|2022-06-02 00:58:50|654.28|651.48|654.16|651.36|654.28|651.48|654.16|651.36|0
1654131550000|2022-06-02 00:59:10|653.92|651.12|653.69|650.89|654.04|651.24|653.69|650.89|0
1654131560000|2022-06-02 00:59:20|653.81|651.01|653.69|650.89|653.92|651.12|653.69|650.89|0
1654131580000|2022-06-02 00:59:40|653.92|651.12|653.81|651.01|653.92|651.12|653.81|651.01|0
1654131590000|2022-06-02 00:59:50|653.92|651.12|654.04|651.24|654.04|651.24|653.92|651.12|0
1654131600000|2022-06-02 01:00:00|653.92|651.12|652.98|650.18|653.92|651.12|652.87|650.07|0
1654131610000|2022-06-02 01:00:10|652.75|649.95|652.98|650.18|652.98|650.18|652.75|649.95|0
1654131620000|2022-06-02 01:00:20|653.22|650.42|653.34|650.54|653.34|650.54|652.98|650.18|0
1654131630000|2022-06-02 01:00:30|653.45|650.65|653.69|650.89|653.69|650.89|653.34|650.54|0
1654131640000|2022-06-02 01:00:40|653.57|650.77|653.92|651.12|653.92|651.12|653.57|650.77|0
1654131650000|2022-06-02 01:00:50|654.16|651.36|654.39|651.59|654.39|651.59|654.16|651.36|0
1654131660000|2022-06-02 01:01:00|654.63|651.83|654.86|652.06|654.86|652.06|654.63|651.83|0
1654131670000|2022-06-02 01:01:10|655.57|652.77|654.86|652.06|655.57|652.77|654.86|652.06|0
1654131680000|2022-06-02 01:01:20|654.98|652.18|655.1|652.3|655.1|652.3|654.98|652.18|0
1654131690000|2022-06-02 01:01:30|655.33|652.53|654.63|651.83|655.33|652.53|654.63|651.83|0
1654131700000|2022-06-02 01:01:40|654.16|651.36|654.16|651.36|654.16|651.36|654.16|651.36|0
1654131710000|2022-06-02 01:01:50|653.92|651.12|654.28|651.48|654.39|651.59|653.92|651.12|0
1654131720000|2022-06-02 01:02:00|654.39|651.59|654.75|651.95|654.75|651.95|654.39|651.59|0
1654131730000|2022-06-02 01:02:10|654.63|651.83|654.63|651.83|654.63|651.83|654.39|651.59|0
1654131740000|2022-06-02 01:02:20|654.39|651.59|654.51|651.71|654.51|651.71|654.39|651.59|0
1654131750000|2022-06-02 01:02:30|654.63|651.83|654.86|652.06|654.86|652.06|654.63|651.83|0
1654131760000|2022-06-02 01:02:40|654.63|651.83|654.63|651.83|654.63|651.83|654.63|651.83|0
1654131770000|2022-06-02 01:02:50|654.86|652.06|654.98|652.18|654.98|652.18|654.86|652.06|0
1654131780000|2022-06-02 01:03:00|655.1|652.3|655.57|652.77|655.57|652.77|655.1|652.3|0
1654131790000|2022-06-02 01:03:10|655.45|652.65|655.33|652.53|655.57|652.77|655.33|652.53|0
1654131800000|2022-06-02 01:03:20|655.57|652.77|655.8|653|655.8|653|655.57|652.77|0
1654131820000|2022-06-02 01:03:40|655.57|652.77|655.57|652.77|655.57|652.77|655.57|652.77|0
1654131830000|2022-06-02 01:03:50|655.45|652.65|655.45|652.65|655.45|652.65|655.45|652.65|0
1654131840000|2022-06-02 01:04:00|655.69|652.89|655.57|652.77|655.8|653|655.57|652.77|0
1654131850000|2022-06-02 01:04:10|655.45|652.65|655.33|652.53|655.45|652.65|655.33|652.53|0
1654131860000|2022-06-02 01:04:20|655.1|652.3|655.1|652.3|655.1|652.3|655.1|652.3|0
1654131870000|2022-06-02 01:04:30|655.33|652.53|655.1|652.3|655.33|652.53|655.1|652.3|0
1654131890000|2022-06-02 01:04:50|655.22|652.42|655.33|652.53|655.33|652.53|655.22|652.42|0
1654131900000|2022-06-02 01:05:00|655.8|653|656.04|653.24|656.04|653.24|655.8|653|0
1654131910000|2022-06-02 01:05:10|655.69|652.89|656.04|653.24|656.04|653.24|655.69|652.89|0
1654131930000|2022-06-02 01:05:30|656.27|653.47|656.27|653.47|656.27|653.47|656.04|653.24|0
1654131940000|2022-06-02 01:05:40|655.8|653|655.8|653|655.8|653|655.8|653|0
1654131950000|2022-06-02 01:05:50|655.33|652.53|655.33|652.53|655.33|652.53|655.33|652.53|0
1654131960000|2022-06-02 01:06:00|655.22|652.42|655.33|652.53|655.33|652.53|655.22|652.42|0
1654131970000|2022-06-02 01:06:10|655.57|652.77|655.33|652.53|655.57|652.77|655.22|652.42|0
1654131980000|2022-06-02 01:06:20|655.45|652.65|655.57|652.77|655.8|653|655.45|652.65|0
1654132010000|2022-06-02 01:06:50|655.33|652.53|655.33|652.53|655.45|652.65|655.33|652.53|0
1654132020000|2022-06-02 01:07:00|655.57|652.77|655.8|653|655.8|653|655.57|652.77|0
1654132030000|2022-06-02 01:07:10|655.57|652.77|655.57|652.77|655.8|653|655.57|652.77|0
1654132040000|2022-06-02 01:07:20|655.8|653|655.57|652.77|655.8|653|655.57|652.77|0
1654132050000|2022-06-02 01:07:30|655.8|653|656.16|653.36|656.16|653.36|655.8|653|0
1654132060000|2022-06-02 01:07:40|656.27|653.47|656.51|653.71|656.51|653.71|656.27|653.47|0
1654132070000|2022-06-02 01:07:50|656.27|653.47|656.27|653.47|656.27|653.47|656.27|653.47|0
1654132080000|2022-06-02 01:08:00|656.51|653.71|656.51|653.71|656.51|653.71|656.51|653.71|0
1654132090000|2022-06-02 01:08:10|656.27|653.47|656.51|653.71|656.51|653.71|656.27|653.47|0
1654132100000|2022-06-02 01:08:20|656.39|653.59|656.27|653.47|656.39|653.59|656.27|653.47|0
1654132110000|2022-06-02 01:08:30|656.04|653.24|656.04|653.24|656.16|653.36|656.04|653.24|0
1654132130000|2022-06-02 01:08:50|655.92|653.12|655.8|653|655.92|653.12|655.8|653|0
1654132140000|2022-06-02 01:09:00|655.57|652.77|655.45|652.65|655.57|652.77|655.1|652.3|0
1654132150000|2022-06-02 01:09:10|655.57|652.77|655.57|652.77|655.57|652.77|655.57|652.77|0
1654132160000|2022-06-02 01:09:20|655.33|652.53|654.86|652.06|655.33|652.53|654.86|652.06|0
1654132170000|2022-06-02 01:09:30|655.1|652.3|654.75|651.95|655.1|652.3|654.63|651.83|0
1654132180000|2022-06-02 01:09:40|654.63|651.83|654.63|651.83|654.63|651.83|654.63|651.83|0
1654132190000|2022-06-02 01:09:50|654.28|651.48|654.15|651.35|654.28|651.48|654.15|651.35|0
1654132200000|2022-06-02 01:10:00|654.04|651.24|654.15|651.35|654.15|651.35|653.92|651.12|0
1654132210000|2022-06-02 01:10:10|654.39|651.59|654.15|651.35|654.39|651.59|654.04|651.24|0
1654132220000|2022-06-02 01:10:20|654.39|651.59|654.15|651.35|654.39|651.59|654.15|651.35|0
1654132230000|2022-06-02 01:10:30|654.39|651.59|654.63|651.83|654.63|651.83|654.39|651.59|0
1654132240000|2022-06-02 01:10:40|654.86|652.06|654.62|651.82|654.86|652.06|654.62|651.82|0
1654132250000|2022-06-02 01:10:50|654.39|651.59|654.39|651.59|654.51|651.71|654.39|651.59|0
1654132260000|2022-06-02 01:11:00|654.75|651.95|654.86|652.06|654.86|652.06|654.75|651.95|0
1654132270000|2022-06-02 01:11:10|655.22|652.42|655.22|652.42|655.22|652.42|655.22|652.42|0
1654132280000|2022-06-02 01:11:20|655.1|652.3|655.22|652.42|655.22|652.42|655.1|652.3|0
1654132290000|2022-06-02 01:11:30|655.1|652.3|655.22|652.42|655.22|652.42|654.86|652.06|0
1654132300000|2022-06-02 01:11:40|655.33|652.53|655.69|652.89|655.69|652.89|655.33|652.53|0
1654132310000|2022-06-02 01:11:50|655.57|652.77|655.57|652.77|655.8|653|655.45|652.65|0
1654132320000|2022-06-02 01:12:00|655.45|652.65|655.69|652.89|655.69|652.89|655.45|652.65|0
1654132330000|2022-06-02 01:12:10|655.57|652.77|655.33|652.53|655.57|652.77|655.33|652.53|0
1654132350000|2022-06-02 01:12:30|655.1|652.3|655.33|652.53|655.33|652.53|655.1|652.3|0
1654132360000|2022-06-02 01:12:40|655.1|652.3|655.1|652.3|655.1|652.3|655.1|652.3|0
1654132370000|2022-06-02 01:12:50|655.33|652.53|655.45|652.65|655.45|652.65|655.22|652.42|0
1654132380000|2022-06-02 01:13:00|655.33|652.53|655.33|652.53|655.33|652.53|655.22|652.42|0
1654132390000|2022-06-02 01:13:10|655.57|652.77|655.57|652.77|655.57|652.77|655.57|652.77|0
1654132400000|2022-06-02 01:13:20|655.33|652.53|655.57|652.77|655.57|652.77|655.33|652.53|0
1654132410000|2022-06-02 01:13:30|655.8|653|655.8|653|655.8|653|655.8|653|0
1654132430000|2022-06-02 01:13:50|655.69|652.89|655.69|652.89|655.8|653|655.69|652.89|0
1654132440000|2022-06-02 01:14:00|655.8|653|655.57|652.77|655.8|653|655.57|652.77|0
1654132450000|2022-06-02 01:14:10|655.45|652.65|655.22|652.42|655.45|652.65|655.22|652.42|0
1654132460000|2022-06-02 01:14:20|655.1|652.3|655.33|652.53|655.33|652.53|655.1|652.3|0
1654132470000|2022-06-02 01:14:30|655.22|652.42|655.22|652.42|655.33|652.53|655.09|652.29|0
1654132480000|2022-06-02 01:14:40|655.33|652.53|655.33|652.53|655.33|652.53|655.33|652.53|0
1654132500000|2022-06-02 01:15:00|655.09|652.29|655.09|652.29|655.22|652.42|655.09|652.29|0
1654132510000|2022-06-02 01:15:10|654.62|651.82|654.62|651.82|654.75|651.95|654.62|651.82|0
1654132520000|2022-06-02 01:15:20|654.86|652.06|654.51|651.71|654.86|652.06|654.39|651.59|0
1654132530000|2022-06-02 01:15:30|654.39|651.59|654.75|651.95|654.75|651.95|654.39|651.59|0
1654132540000|2022-06-02 01:15:40|654.98|652.18|655.22|652.42|655.33|652.53|654.98|652.18|0
1654132550000|2022-06-02 01:15:50|655.33|652.53|655.09|652.29|655.33|652.53|655.09|652.29|0
1654132560000|2022-06-02 01:16:00|655.33|652.53|655.69|652.89|655.8|653|655.33|652.53|0
1654132570000|2022-06-02 01:16:10|655.57|652.77|655.8|653|655.8|653|655.57|652.77|0
1654132580000|2022-06-02 01:16:20|655.57|652.77|655.57|652.77|655.57|652.77|655.33|652.53|0
1654132590000|2022-06-02 01:16:30|655.8|653|655.8|653|655.8|653|655.8|653|0
1654132600000|2022-06-02 01:16:40|655.57|652.77|655.57|652.77|655.57|652.77|655.45|652.65|0
1654132610000|2022-06-02 01:16:50|655.8|653|656.04|653.24|656.04|653.24|655.8|653|0
1654132620000|2022-06-02 01:17:00|656.27|653.47|656.27|653.47|656.27|653.47|656.27|653.47|0
1654132630000|2022-06-02 01:17:10|656.16|653.36|655.92|653.12|656.16|653.36|655.92|653.12|0
1654132640000|2022-06-02 01:17:20|655.8|653|655.8|653|655.8|653|655.8|653|0
1654132650000|2022-06-02 01:17:30|655.69|652.89|655.57|652.77|655.69|652.89|655.57|652.77|0
1654132660000|2022-06-02 01:17:40|655.33|652.53|655.33|652.53|655.33|652.53|655.33|652.53|0
1654132670000|2022-06-02 01:17:50|655.22|652.42|655.57|652.77|655.57|652.77|655.09|652.29|0
1654132680000|2022-06-02 01:18:00|655.45|652.65|655.33|652.53|655.45|652.65|655.33|652.53|0
1654132690000|2022-06-02 01:18:10|655.57|652.77|655.8|653|655.92|653.12|655.57|652.77|0
1654132700000|2022-06-02 01:18:20|656.04|653.24|655.8|653|656.04|653.24|655.8|653|0
1654132710000|2022-06-02 01:18:30|656.04|653.24|656.04|653.24|656.04|653.24|656.04|653.24|0
1654132720000|2022-06-02 01:18:40|656.27|653.47|656.04|653.24|656.27|653.47|656.04|653.24|0
1654132730000|2022-06-02 01:18:50|656.16|653.36|656.16|653.36|656.16|653.36|656.04|653.24|0
1654132740000|2022-06-02 01:19:00|655.8|653|656.16|653.36|656.16|653.36|655.8|653|0
1654132750000|2022-06-02 01:19:10|656.27|653.47|656.27|653.47|656.27|653.47|656.16|653.36|0
1654132760000|2022-06-02 01:19:20|656.16|653.36|656.27|653.47|656.27|653.47|656.16|653.36|0
1654132770000|2022-06-02 01:19:30|656.16|653.36|656.16|653.36|656.16|653.36|656.16|653.36|0
1654132780000|2022-06-02 01:19:40|656.04|653.24|655.8|653|656.04|653.24|655.8|653|0
1654132790000|2022-06-02 01:19:50|655.56|652.76|655.33|652.53|655.56|652.76|655.33|652.53|0
1654132800000|2022-06-02 01:20:00|655.22|652.42|655.09|652.29|655.22|652.42|655.09|652.29|0
1654132810000|2022-06-02 01:20:10|654.86|652.06|654.86|652.06|654.86|652.06|654.86|652.06|0
1654132820000|2022-06-02 01:20:20|654.62|651.82|654.15|651.35|654.62|651.82|654.15|651.35|0
1654132830000|2022-06-02 01:20:30|654.04|651.24|653.92|651.12|654.04|651.24|653.92|651.12|0
1654132840000|2022-06-02 01:20:40|654.15|651.35|654.51|651.71|654.62|651.82|654.15|651.35|0
1654132850000|2022-06-02 01:20:50|654.15|651.35|654.04|651.24|654.15|651.35|654.04|651.24|0
1654132860000|2022-06-02 01:21:00|653.68|650.88|653.45|650.65|653.68|650.88|653.45|650.65|0
1654132870000|2022-06-02 01:21:10|653.21|650.41|653.45|650.65|653.45|650.65|653.21|650.41|0
1654132880000|2022-06-02 01:21:20|653.68|650.88|653.92|651.12|653.92|651.12|653.45|650.65|0
1654132890000|2022-06-02 01:21:30|654.15|651.35|654.39|651.59|654.39|651.59|654.15|651.35|0
1654132900000|2022-06-02 01:21:40|654.28|651.48|654.15|651.35|654.39|651.59|654.04|651.24|0
1654132910000|2022-06-02 01:21:50|654.39|651.59|654.39|651.59|654.39|651.59|654.28|651.48|0
1654132920000|2022-06-02 01:22:00|654.28|651.48|654.15|651.35|654.28|651.48|653.92|651.12|0
1654132930000|2022-06-02 01:22:10|654.04|651.24|653.68|650.88|654.04|651.24|653.45|650.65|0
1654132940000|2022-06-02 01:22:20|653.45|650.65|653.68|650.88|653.68|650.88|653.45|650.65|0
1654132950000|2022-06-02 01:22:30|652.74|649.94|652.74|649.94|652.86|650.06|652.74|649.94|0
1654132960000|2022-06-02 01:22:40|652.86|650.06|652.98|650.18|652.98|650.18|652.86|650.06|0
1654132970000|2022-06-02 01:22:50|652.74|649.94|652.16|649.36|652.74|649.94|652.16|649.36|0
1654132980000|2022-06-02 01:23:00|652.27|649.47|652.04|649.24|652.27|649.47|652.04|649.24|0
1654133000000|2022-06-02 01:23:20|652.27|649.47|652.74|649.94|652.74|649.94|652.27|649.47|0
1654133010000|2022-06-02 01:23:30|652.98|650.18|652.98|650.18|652.98|650.18|652.74|649.94|0
1654133020000|2022-06-02 01:23:40|653.1|650.3|652.74|649.94|653.1|650.3|652.74|649.94|0
1654133030000|2022-06-02 01:23:50|652.98|650.18|653.45|650.65|653.45|650.65|652.98|650.18|0
1654133040000|2022-06-02 01:24:00|653.33|650.53|653.68|650.88|653.68|650.88|653.33|650.53|0
1654133050000|2022-06-02 01:24:10|653.92|651.12|654.39|651.59|654.39|651.59|653.92|651.12|0
1654133060000|2022-06-02 01:24:20|654.27|651.47|654.15|651.35|654.27|651.47|654.04|651.24|0
1654133070000|2022-06-02 01:24:30|654.04|651.24|654.15|651.35|654.15|651.35|654.04|651.24|0
1654133080000|2022-06-02 01:24:40|654.04|651.24|653.92|651.12|654.15|651.35|653.92|651.12|0
1654133090000|2022-06-02 01:24:50|654.15|651.35|654.15|651.35|654.15|651.35|654.04|651.24|0
1654133100000|2022-06-02 01:25:00|653.92|651.12|654.15|651.35|654.15|651.35|653.68|650.88|0
1654133110000|2022-06-02 01:25:10|653.92|651.12|654.15|651.35|654.15|651.35|653.92|651.12|0
1654133120000|2022-06-02 01:25:20|654.39|651.59|654.39|651.59|654.39|651.59|654.39|651.59|0
1654133130000|2022-06-02 01:25:30|654.62|651.82|654.75|651.95|654.75|651.95|654.62|651.82|0
1654133140000|2022-06-02 01:25:40|654.86|652.06|654.86|652.06|654.86|652.06|654.75|651.95|0
1654133150000|2022-06-02 01:25:50|654.62|651.82|654.39|651.59|654.86|652.06|654.27|651.47|0
1654133160000|2022-06-02 01:26:00|654.15|651.35|654.27|651.47|654.27|651.47|654.15|651.35|0
1654133170000|2022-06-02 01:26:10|654.15|651.35|653.68|650.88|654.15|651.35|653.68|650.88|0
1654133180000|2022-06-02 01:26:20|653.45|650.65|652.98|650.18|653.45|650.65|652.98|650.18|0
1654133190000|2022-06-02 01:26:30|653.1|650.3|653.1|650.3|653.21|650.41|652.98|650.18|0
1654133200000|2022-06-02 01:26:40|652.98|650.18|653.1|650.3|653.1|650.3|652.98|650.18|0
1654133210000|2022-06-02 01:26:50|652.98|650.18|652.98|650.18|652.98|650.18|652.98|650.18|0
1654133220000|2022-06-02 01:27:00|652.74|649.94|652.74|649.94|652.74|649.94|652.74|649.94|0
1654133230000|2022-06-02 01:27:10|653.1|650.3|653.21|650.41|653.21|650.41|652.86|650.06|0
1654133240000|2022-06-02 01:27:20|653.45|650.65|653.8|651|653.8|651|653.45|650.65|0
1654133250000|2022-06-02 01:27:30|653.68|650.88|653.57|650.77|653.68|650.88|653.57|650.77|0
1654133260000|2022-06-02 01:27:40|653.45|650.65|653.68|650.88|653.68|650.88|653.45|650.65|0
1654133270000|2022-06-02 01:27:50|653.45|650.65|653.68|650.88|653.68|650.88|653.45|650.65|0
1654133280000|2022-06-02 01:28:00|653.8|651|653.68|650.88|653.8|651|653.57|650.77|0
1654133290000|2022-06-02 01:28:10|653.45|650.65|653.45|650.65|653.68|650.88|653.45|650.65|0
1654133300000|2022-06-02 01:28:20|652.98|650.18|652.51|649.71|652.98|650.18|652.51|649.71|0
1654133310000|2022-06-02 01:28:30|652.27|649.47|652.27|649.47|652.51|649.71|652.27|649.47|0
1654133320000|2022-06-02 01:28:40|652.39|649.59|652.27|649.47|652.39|649.59|652.27|649.47|0
1654133330000|2022-06-02 01:28:50|652.04|649.24|652.04|649.24|652.04|649.24|652.04|649.24|0
1654133340000|2022-06-02 01:29:00|651.8|649|652.04|649.24|652.04|649.24|651.8|649|0
1654133350000|2022-06-02 01:29:10|651.92|649.12|652.04|649.24|652.04|649.24|651.92|649.12|0
1654133360000|2022-06-02 01:29:20|652.27|649.47|652.51|649.71|652.51|649.71|652.04|649.24|0
1654133370000|2022-06-02 01:29:30|652.27|649.47|652.04|649.24|652.27|649.47|652.04|649.24|0
1654133390000|2022-06-02 01:29:50|651.92|649.12|652.04|649.24|652.04|649.24|651.92|649.12|0
1654133400000|2022-06-02 01:30:00|651.57|648.77|650.63|647.83|651.57|648.77|650.63|647.83|0
1654133410000|2022-06-02 01:30:10|651.45|648.65|650.86|648.06|651.45|648.65|650.86|648.06|0
1654133420000|2022-06-02 01:30:20|650.63|647.83|650.63|647.83|650.75|647.95|650.63|647.83|0
1654133430000|2022-06-02 01:30:30|650.98|648.18|651.33|648.53|651.33|648.53|650.86|648.06|0
1654133440000|2022-06-02 01:30:40|651.57|648.77|651.22|648.42|651.57|648.77|651.22|648.42|0
1654133450000|2022-06-02 01:30:50|651.33|648.53|651.69|648.89|651.69|648.89|651.22|648.42|0
1654133460000|2022-06-02 01:31:00|651.57|648.77|651.45|648.65|651.57|648.77|651.33|648.53|0
1654133470000|2022-06-02 01:31:10|651.33|648.53|650.86|648.06|651.33|648.53|650.86|648.06|0
1654133480000|2022-06-02 01:31:20|651.1|648.3|651.1|648.3|651.1|648.3|650.86|648.06|0
1654133490000|2022-06-02 01:31:30|651.33|648.53|650.98|648.18|651.33|648.53|650.86|648.06|0
1654133500000|2022-06-02 01:31:40|650.63|647.83|650.39|647.59|650.63|647.83|650.39|647.59|0
1654133510000|2022-06-02 01:31:50|650.86|648.06|651.45|648.65|651.45|648.65|650.86|648.06|0
1654133520000|2022-06-02 01:32:00|651.33|648.53|651.57|648.77|651.57|648.77|651.33|648.53|0
1654133530000|2022-06-02 01:32:10|652.27|649.47|652.27|649.47|652.39|649.59|652.27|649.47|0
1654133540000|2022-06-02 01:32:20|652.51|649.71|652.51|649.71|652.74|649.94|652.51|649.71|0
1654133550000|2022-06-02 01:32:30|652.27|649.47|651.8|649|652.27|649.47|651.8|649|0
1654133560000|2022-06-02 01:32:40|652.04|649.24|652.74|649.94|652.74|649.94|652.04|649.24|0
1654133570000|2022-06-02 01:32:50|652.98|650.18|652.98|650.18|652.98|650.18|652.86|650.06|0
1654133580000|2022-06-02 01:33:00|652.74|649.94|652.04|649.24|652.74|649.94|652.04|649.24|0
1654133590000|2022-06-02 01:33:10|651.92|649.12|651.8|649|652.04|649.24|651.8|649|0
1654133600000|2022-06-02 01:33:20|652.04|649.24|651.92|649.12|652.04|649.24|651.57|648.77|0
1654133610000|2022-06-02 01:33:30|652.04|649.24|652.04|649.24|652.04|649.24|651.92|649.12|0
1654133620000|2022-06-02 01:33:40|651.8|649|651.92|649.12|652.04|649.24|651.8|649|0
1654133630000|2022-06-02 01:33:50|652.04|649.24|652.16|649.36|652.27|649.47|652.04|649.24|0
1654133640000|2022-06-02 01:34:00|652.04|649.24|651.57|648.77|652.04|649.24|651.57|648.77|0
1654133650000|2022-06-02 01:34:10|651.33|648.53|651.33|648.53|651.45|648.65|651.33|648.53|0
1654133660000|2022-06-02 01:34:20|651.56|648.76|651.8|649|651.8|649|651.56|648.76|0
1654133670000|2022-06-02 01:34:30|651.92|649.12|652.03|649.23|652.03|649.23|651.92|649.12|0
1654133680000|2022-06-02 01:34:40|651.8|649|651.92|649.12|652.03|649.23|651.8|649|0
1654133690000|2022-06-02 01:34:50|652.03|649.23|651.8|649|652.03|649.23|651.8|649|0
1654133700000|2022-06-02 01:35:00|651.56|648.76|651.8|649|651.8|649|651.56|648.76|0
1654133710000|2022-06-02 01:35:10|652.03|649.23|652.27|649.47|652.27|649.47|652.03|649.23|0
1654133720000|2022-06-02 01:35:20|652.5|649.7|652.74|649.94|652.74|649.94|652.5|649.7|0
1654133730000|2022-06-02 01:35:30|653.21|650.41|653.45|650.65|653.45|650.65|653.21|650.41|0
1654133740000|2022-06-02 01:35:40|653.21|650.41|653.45|650.65|653.45|650.65|653.21|650.41|0
1654133750000|2022-06-02 01:35:50|653.57|650.77|653.21|650.41|653.57|650.77|653.21|650.41|0
1654133760000|2022-06-02 01:36:00|652.98|650.18|653.33|650.53|653.45|650.65|652.98|650.18|0
1654133770000|2022-06-02 01:36:10|653.45|650.65|653.45|650.65|653.45|650.65|653.45|650.65|0
1654133780000|2022-06-02 01:36:20|653.21|650.41|653.21|650.41|653.21|650.41|653.21|650.41|0
1654133790000|2022-06-02 01:36:30|653.45|650.65|653.45|650.65|653.45|650.65|653.45|650.65|0
1654133800000|2022-06-02 01:36:40|653.33|650.53|653.57|650.77|653.57|650.77|653.21|650.41|0
1654133810000|2022-06-02 01:36:50|653.68|650.88|653.68|650.88|653.92|651.12|653.68|650.88|0
1654133820000|2022-06-02 01:37:00|653.45|650.65|653.45|650.65|653.45|650.65|653.21|650.41|0
1654133830000|2022-06-02 01:37:10|653.21|650.41|653.45|650.65|653.45|650.65|653.21|650.41|0
1654133840000|2022-06-02 01:37:20|653.21|650.41|653.21|650.41|653.45|650.65|653.21|650.41|0
1654133850000|2022-06-02 01:37:30|653.33|650.53|653.45|650.65|653.45|650.65|653.21|650.41|0
1654133860000|2022-06-02 01:37:40|653.21|650.41|653.68|650.88|653.68|650.88|653.21|650.41|0
1654133870000|2022-06-02 01:37:50|653.45|650.65|653.45|650.65|653.57|650.77|653.45|650.65|0
1654133880000|2022-06-02 01:38:00|653.33|650.53|653.21|650.41|653.33|650.53|653.21|650.41|0
1654133890000|2022-06-02 01:38:10|652.97|650.17|652.97|650.17|652.97|650.17|652.97|650.17|0
1654133900000|2022-06-02 01:38:20|653.21|650.41|653.21|650.41|653.21|650.41|652.97|650.17|0
1654133910000|2022-06-02 01:38:30|652.97|650.17|653.1|650.3|653.21|650.41|652.97|650.17|0
1654133920000|2022-06-02 01:38:40|652.97|650.17|652.97|650.17|653.1|650.3|652.97|650.17|0
1654133930000|2022-06-02 01:38:50|653.21|650.41|653.21|650.41|653.21|650.41|653.21|650.41|0
1654133940000|2022-06-02 01:39:00|653.44|650.64|653.44|650.64|653.68|650.88|653.44|650.64|0
1654133950000|2022-06-02 01:39:10|653.68|650.88|653.92|651.12|653.92|651.12|653.68|650.88|0
1654133960000|2022-06-02 01:39:20|653.68|650.88|653.68|650.88|653.68|650.88|653.68|650.88|0
1654133970000|2022-06-02 01:39:30|653.57|650.77|653.92|651.12|653.92|651.12|653.57|650.77|0
1654133980000|2022-06-02 01:39:40|653.44|650.64|653.21|650.41|653.44|650.64|653.21|650.41|0
1654134000000|2022-06-02 01:40:00|652.97|650.17|652.74|649.94|652.97|650.17|652.74|649.94|0
1654134010000|2022-06-02 01:40:10|652.86|650.06|652.5|649.7|652.86|650.06|652.5|649.7|0
1654134020000|2022-06-02 01:40:20|652.63|649.83|652.86|650.06|652.97|650.17|652.63|649.83|0
1654134030000|2022-06-02 01:40:30|652.97|650.17|652.97|650.17|652.97|650.17|652.97|650.17|0
1654134040000|2022-06-02 01:40:40|652.74|649.94|652.63|649.83|652.74|649.94|652.63|649.83|0
1654134050000|2022-06-02 01:40:50|652.5|649.7|652.5|649.7|652.5|649.7|652.5|649.7|0
1654134060000|2022-06-02 01:41:00|652.74|649.94|652.97|650.17|652.97|650.17|652.63|649.83|0
1654134070000|2022-06-02 01:41:10|653.21|650.41|653.57|650.77|653.68|650.88|653.21|650.41|0
1654134080000|2022-06-02 01:41:20|653.68|650.88|653.68|650.88|653.68|650.88|653.44|650.64|0
1654134090000|2022-06-02 01:41:30|653.91|651.11|653.68|650.88|653.91|651.11|653.68|650.88|0
1654134100000|2022-06-02 01:41:40|653.91|651.11|653.91|651.11|653.91|651.11|653.91|651.11|0
1654134110000|2022-06-02 01:41:50|653.68|650.88|653.68|650.88|653.68|650.88|653.44|650.64|0
1654134120000|2022-06-02 01:42:00|653.44|650.64|653.91|651.11|653.91|651.11|653.44|650.64|0
1654134130000|2022-06-02 01:42:10|654.15|651.35|654.04|651.24|654.15|651.35|654.04|651.24|0
1654134140000|2022-06-02 01:42:20|654.39|651.59|653.91|651.11|654.39|651.59|653.91|651.11|0
1654134150000|2022-06-02 01:42:30|654.15|651.35|654.39|651.59|654.39|651.59|654.15|651.35|0
1654134160000|2022-06-02 01:42:40|655.21|652.41|655.09|652.29|655.21|652.41|655.09|652.29|0
1654134170000|2022-06-02 01:42:50|655.33|652.53|654.74|651.94|655.33|652.53|654.74|651.94|0
1654134180000|2022-06-02 01:43:00|654.62|651.82|654.39|651.59|654.62|651.82|654.39|651.59|0
1654134190000|2022-06-02 01:43:10|654.51|651.71|654.62|651.82|654.62|651.82|654.39|651.59|0
1654134200000|2022-06-02 01:43:20|654.74|651.94|654.62|651.82|654.74|651.94|654.62|651.82|0
1654134210000|2022-06-02 01:43:30|654.39|651.59|654.39|651.59|654.39|651.59|654.39|651.59|0
1654134220000|2022-06-02 01:43:40|654.51|651.71|654.51|651.71|654.51|651.71|654.51|651.71|0
1654134230000|2022-06-02 01:43:50|654.62|651.82|655.09|652.29|655.09|652.29|654.62|651.82|0
1654134240000|2022-06-02 01:44:00|655.56|652.76|655.09|652.29|655.56|652.76|654.98|652.18|0
1654134250000|2022-06-02 01:44:10|654.86|652.06|654.98|652.18|654.98|652.18|654.86|652.06|0
1654134260000|2022-06-02 01:44:20|655.09|652.29|655.21|652.41|655.33|652.53|655.09|652.29|0
1654134270000|2022-06-02 01:44:30|655.33|652.53|655.33|652.53|655.33|652.53|655.09|652.29|0
1654134280000|2022-06-02 01:44:40|655.21|652.41|655.33|652.53|655.33|652.53|655.09|652.29|0
1654134290000|2022-06-02 01:44:50|655.56|652.76|655.33|652.53|655.68|652.88|655.33|652.53|0
1654134300000|2022-06-02 01:45:00|655.56|652.76|655.33|652.53|655.56|652.76|655.33|652.53|0
1654134310000|2022-06-02 01:45:10|655.45|652.65|654.86|652.06|655.45|652.65|654.86|652.06|0
1654134320000|2022-06-02 01:45:20|654.74|651.94|654.74|651.94|654.86|652.06|654.74|651.94|0
1654134330000|2022-06-02 01:45:30|654.86|652.06|655.21|652.41|655.21|652.41|654.86|652.06|0
1654134340000|2022-06-02 01:45:40|655.33|652.53|654.86|652.06|655.56|652.76|654.86|652.06|0
1654134350000|2022-06-02 01:45:50|655.09|652.29|654.86|652.06|655.09|652.29|654.86|652.06|0
1654134360000|2022-06-02 01:46:00|654.62|651.82|654.38|651.58|654.62|651.82|654.38|651.58|0
1654134370000|2022-06-02 01:46:10|654.62|651.82|654.38|651.58|654.62|651.82|654.38|651.58|0
1654134380000|2022-06-02 01:46:20|654.15|651.35|654.62|651.82|654.62|651.82|654.15|651.35|0
1654134390000|2022-06-02 01:46:30|654.38|651.58|655.09|652.29|655.09|652.29|654.38|651.58|0
1654134400000|2022-06-02 01:46:40|655.33|652.53|654.86|652.06|655.33|652.53|654.86|652.06|0
1654134410000|2022-06-02 01:46:50|654.98|652.18|655.09|652.29|655.09|652.29|654.98|652.18|0
1654134420000|2022-06-02 01:47:00|654.86|652.06|654.74|651.94|654.86|652.06|654.62|651.82|0
1654134430000|2022-06-02 01:47:10|654.86|652.06|654.86|652.06|654.98|652.18|654.86|652.06|0
1654134440000|2022-06-02 01:47:20|655.09|652.29|655.33|652.53|655.33|652.53|655.09|652.29|0
1654134450000|2022-06-02 01:47:30|655.09|652.29|655.56|652.76|655.56|652.76|655.09|652.29|0
1654134460000|2022-06-02 01:47:40|655.33|652.53|655.33|652.53|655.45|652.65|655.33|652.53|0
1654134470000|2022-06-02 01:47:50|655.09|652.29|655.21|652.41|655.21|652.41|655.09|652.29|0
1654134480000|2022-06-02 01:48:00|655.09|652.29|654.62|651.82|655.09|652.29|654.51|651.71|0
1654134490000|2022-06-02 01:48:10|654.51|651.71|654.27|651.47|654.51|651.71|654.27|651.47|0
1654134500000|2022-06-02 01:48:20|654.38|651.58|654.38|651.58|654.38|651.58|654.38|651.58|0
1654134510000|2022-06-02 01:48:30|654.15|651.35|654.15|651.35|654.38|651.58|654.15|651.35|0
1654134520000|2022-06-02 01:48:40|654.38|651.58|654.15|651.35|654.38|651.58|654.15|651.35|0
1654134530000|2022-06-02 01:48:50|654.27|651.47|654.38|651.58|654.38|651.58|654.27|651.47|0
1654134540000|2022-06-02 01:49:00|654.15|651.35|654.15|651.35|654.15|651.35|654.15|651.35|0
1654134550000|2022-06-02 01:49:10|654.27|651.47|654.15|651.35|654.27|651.47|654.15|651.35|0
1654134560000|2022-06-02 01:49:20|654.27|651.47|654.15|651.35|654.27|651.47|654.15|651.35|0
1654134570000|2022-06-02 01:49:30|653.91|651.11|654.38|651.58|654.38|651.58|653.91|651.11|0
1654134580000|2022-06-02 01:49:40|654.27|651.47|654.51|651.71|654.51|651.71|654.27|651.47|0
1654134590000|2022-06-02 01:49:50|654.62|651.82|654.51|651.71|654.62|651.82|654.51|651.71|0
1654134600000|2022-06-02 01:50:00|654.38|651.58|656.03|653.23|656.03|653.23|654.38|651.58|0
1654134610000|2022-06-02 01:50:10|655.8|653|656.03|653.23|656.27|653.47|655.8|653|0
1654134620000|2022-06-02 01:50:20|656.15|653.35|656.27|653.47|656.27|653.47|656.15|653.35|0
1654134630000|2022-06-02 01:50:30|656.03|653.23|656.03|653.23|656.03|653.23|656.03|653.23|0
1654134640000|2022-06-02 01:50:40|655.8|653|656.5|653.7|656.5|653.7|655.8|653|0
1654134650000|2022-06-02 01:50:50|656.27|653.47|656.27|653.47|656.27|653.47|656.27|653.47|0
1654134660000|2022-06-02 01:51:00|656.15|653.35|655.8|653|656.15|653.35|655.8|653|0
1654134670000|2022-06-02 01:51:10|655.56|652.76|655.33|652.53|655.56|652.76|655.09|652.29|0
1654134680000|2022-06-02 01:51:20|655.56|652.76|656.03|653.23|656.03|653.23|655.56|652.76|0
1654134690000|2022-06-02 01:51:30|655.8|653|655.56|652.76|655.8|653|655.56|652.76|0
1654134700000|2022-06-02 01:51:40|655.21|652.41|655.33|652.53|655.56|652.76|655.21|652.41|0
1654134710000|2022-06-02 01:51:50|655.09|652.29|655.09|652.29|655.09|652.29|655.09|652.29|0
1654134720000|2022-06-02 01:52:00|654.85|652.05|654.98|652.18|655.09|652.29|654.85|652.05|0
1654134730000|2022-06-02 01:52:10|654.85|652.05|655.09|652.29|655.32|652.52|654.85|652.05|0
1654134740000|2022-06-02 01:52:20|654.85|652.05|655.09|652.29|655.09|652.29|654.85|652.05|0
1654134750000|2022-06-02 01:52:30|655.32|652.52|655.09|652.29|655.32|652.52|655.09|652.29|0
1654134760000|2022-06-02 01:52:40|655.21|652.41|655.21|652.41|655.32|652.52|655.21|652.41|0
1654134770000|2022-06-02 01:52:50|655.09|652.29|655.32|652.52|655.32|652.52|655.09|652.29|0
1654134780000|2022-06-02 01:53:00|655.45|652.65|655.09|652.29|655.45|652.65|655.09|652.29|0
1654134790000|2022-06-02 01:53:10|655.32|652.52|655.56|652.76|655.56|652.76|655.32|652.52|0
1654134800000|2022-06-02 01:53:20|655.45|652.65|655.32|652.52|655.45|652.65|655.32|652.52|0
1654134810000|2022-06-02 01:53:30|655.45|652.65|654.85|652.05|655.45|652.65|654.85|652.05|0
1654134820000|2022-06-02 01:53:40|654.74|651.94|654.04|651.24|654.74|651.94|654.04|651.24|0
1654134830000|2022-06-02 01:53:50|653.44|650.64|651.69|648.89|653.44|650.64|651.45|648.65|0
1654134840000|2022-06-02 01:54:00|652.53|649.73|652.53|649.73|652.76|649.96|652.53|649.73|0
1654134850000|2022-06-02 01:54:10|652.76|649.96|652.53|649.73|652.76|649.96|652.53|649.73|0
1654134860000|2022-06-02 01:54:20|652.29|649.49|652.05|649.25|652.29|649.49|652.05|649.25|0
1654134870000|2022-06-02 01:54:30|652.18|649.38|652.53|649.73|652.53|649.73|652.18|649.38|0
1654134880000|2022-06-02 01:54:40|652.65|649.85|653.23|650.43|653.23|650.43|652.65|649.85|0
1654134890000|2022-06-02 01:54:50|653.47|650.67|653.23|650.43|653.47|650.67|653|650.2|0
1654134900000|2022-06-02 01:55:00|653.12|650.32|653.71|650.91|653.71|650.91|653.12|650.32|0
1654134910000|2022-06-02 01:55:10|653.94|651.14|654.18|651.38|654.18|651.38|653.94|651.14|0
1654134920000|2022-06-02 01:55:20|653.94|651.14|654.18|651.38|654.42|651.62|653.94|651.14|0
1654134930000|2022-06-02 01:55:30|654.07|651.27|654.07|651.27|654.07|651.27|654.07|651.27|0
1654134940000|2022-06-02 01:55:40|653.94|651.14|654.3|651.5|654.42|651.62|653.94|651.14|0
1654134950000|2022-06-02 01:55:50|654.18|651.38|654.42|651.62|654.65|651.85|654.18|651.38|0
1654134960000|2022-06-02 01:56:00|654.18|651.38|653.94|651.14|654.18|651.38|653.71|650.91|0
1654134970000|2022-06-02 01:56:10|653.71|650.91|654.42|651.62|654.42|651.62|653.71|650.91|0
1654134980000|2022-06-02 01:56:20|654.18|651.38|654.18|651.38|654.42|651.62|654.18|651.38|0
1654134990000|2022-06-02 01:56:30|654.3|651.5|654.54|651.74|654.54|651.74|654.3|651.5|0
1654135000000|2022-06-02 01:56:40|654.42|651.62|654.54|651.74|654.65|651.85|654.42|651.62|0
1654135010000|2022-06-02 01:56:50|654.89|652.09|655.12|652.32|655.12|652.32|654.65|651.85|0
1654135020000|2022-06-02 01:57:00|655.25|652.45|655.36|652.56|655.36|652.56|655.25|652.45|0
1654135030000|2022-06-02 01:57:10|655.01|652.21|655.01|652.21|655.12|652.32|655.01|652.21|0
1654135040000|2022-06-02 01:57:20|654.89|652.09|654.89|652.09|654.89|652.09|654.89|652.09|0
1654135050000|2022-06-02 01:57:30|655.12|652.32|655.12|652.32|655.12|652.32|655.12|652.32|0
1654135060000|2022-06-02 01:57:40|655.01|652.21|655.12|652.32|655.12|652.32|655.01|652.21|0
1654135070000|2022-06-02 01:57:50|655.6|652.8|655.6|652.8|655.83|653.03|655.36|652.56|0
1654135080000|2022-06-02 01:58:00|655.48|652.68|655.96|653.16|655.96|653.16|655.48|652.68|0
1654135090000|2022-06-02 01:58:10|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1654135100000|2022-06-02 01:58:20|655.72|652.92|655.83|653.03|655.83|653.03|655.72|652.92|0
1654135110000|2022-06-02 01:58:30|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654135120000|2022-06-02 01:58:40|655.96|653.16|655.96|653.16|655.96|653.16|655.96|653.16|0
1654135130000|2022-06-02 01:58:50|655.83|653.03|656.07|653.27|656.07|653.27|655.6|652.8|0
1654135140000|2022-06-02 01:59:00|655.83|653.03|655.6|652.8|655.83|653.03|655.6|652.8|0
1654135150000|2022-06-02 01:59:10|655.83|653.03|656.31|653.51|656.31|653.51|655.83|653.03|0
1654135160000|2022-06-02 01:59:20|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654135170000|2022-06-02 01:59:30|655.96|653.16|656.07|653.27|656.07|653.27|655.83|653.03|0
1654135180000|2022-06-02 01:59:40|656.31|653.51|656.54|653.74|656.54|653.74|656.31|653.51|0
1654135200000|2022-06-02 02:00:00|656.31|653.51|656.54|653.74|656.54|653.74|656.31|653.51|0
1654135210000|2022-06-02 02:00:10|656.67|653.87|656.78|653.98|656.78|653.98|656.67|653.87|0
1654135220000|2022-06-02 02:00:20|656.54|653.74|656.31|653.51|656.54|653.74|656.31|653.51|0
1654135230000|2022-06-02 02:00:30|656.19|653.39|656.54|653.74|656.54|653.74|656.07|653.27|0
1654135240000|2022-06-02 02:00:40|656.78|653.98|656.67|653.87|656.78|653.98|656.67|653.87|0
1654135250000|2022-06-02 02:00:50|656.54|653.74|656.54|653.74|656.54|653.74|656.54|653.74|0
1654135260000|2022-06-02 02:01:00|656.78|653.98|657.25|654.45|657.25|654.45|656.67|653.87|0
1654135270000|2022-06-02 02:01:10|657.49|654.69|657.25|654.45|657.49|654.69|657.25|654.45|0
1654135280000|2022-06-02 02:01:20|657.14|654.34|657.25|654.45|657.25|654.45|657.14|654.34|0
1654135290000|2022-06-02 02:01:30|657.49|654.69|657.49|654.69|657.49|654.69|657.38|654.58|0
1654135300000|2022-06-02 02:01:40|657.38|654.58|657.96|655.16|657.96|655.16|657.38|654.58|0
1654135320000|2022-06-02 02:02:00|657.73|654.93|658.44|655.64|658.44|655.64|657.73|654.93|0
1654135330000|2022-06-02 02:02:10|658.91|656.11|658.67|655.87|658.91|656.11|658.67|655.87|0
1654135340000|2022-06-02 02:02:20|658.91|656.11|658.91|656.11|658.91|656.11|658.91|656.11|0
1654135350000|2022-06-02 02:02:30|659.38|656.58|659.38|656.58|659.38|656.58|659.15|656.35|0
1654135360000|2022-06-02 02:02:40|659.51|656.71|659.38|656.58|659.51|656.71|659.27|656.47|0
1654135370000|2022-06-02 02:02:50|659.27|656.47|659.38|656.58|659.38|656.58|659.27|656.47|0
1654135380000|2022-06-02 02:03:00|659.86|657.06|659.62|656.82|659.86|657.06|659.62|656.82|0
1654135390000|2022-06-02 02:03:10|659.86|657.06|659.62|656.82|659.86|657.06|659.62|656.82|0
1654135400000|2022-06-02 02:03:20|659.51|656.71|659.15|656.35|659.51|656.71|659.03|656.23|0
1654135410000|2022-06-02 02:03:30|659.38|656.58|659.38|656.58|659.38|656.58|659.38|656.58|0
1654135420000|2022-06-02 02:03:40|659.15|656.35|658.91|656.11|659.15|656.35|658.91|656.11|0
1654135440000|2022-06-02 02:04:00|658.79|655.99|658.67|655.87|658.91|656.11|658.67|655.87|0
1654135450000|2022-06-02 02:04:10|658.79|655.99|658.91|656.11|658.91|656.11|658.79|655.99|0
1654135460000|2022-06-02 02:04:20|659.15|656.35|659.15|656.35|659.27|656.47|659.15|656.35|0
1654135470000|2022-06-02 02:04:30|659.38|656.58|659.38|656.58|659.51|656.71|659.38|656.58|0
1654135490000|2022-06-02 02:04:50|659.62|656.82|659.38|656.58|659.62|656.82|659.38|656.58|0
1654135500000|2022-06-02 02:05:00|660.09|657.29|660.33|657.53|660.33|657.53|660.09|657.29|0
1654135510000|2022-06-02 02:05:10|660.57|657.77|660.57|657.77|660.8|658|660.57|657.77|0
1654135520000|2022-06-02 02:05:20|660.33|657.53|660.33|657.53|660.57|657.77|660.33|657.53|0
1654135530000|2022-06-02 02:05:30|660.09|657.29|660.09|657.29|660.09|657.29|659.98|657.18|0
1654135540000|2022-06-02 02:05:40|659.86|657.06|659.98|657.18|659.98|657.18|659.86|657.06|0
1654135550000|2022-06-02 02:05:50|659.74|656.94|659.5|656.7|659.86|657.06|659.5|656.7|0
1654135560000|2022-06-02 02:06:00|659.74|656.94|659.62|656.82|659.74|656.94|659.62|656.82|0
1654135570000|2022-06-02 02:06:10|659.74|656.94|659.5|656.7|659.74|656.94|659.38|656.58|0
1654135580000|2022-06-02 02:06:20|659.38|656.58|659.38|656.58|659.38|656.58|659.38|656.58|0
1654135590000|2022-06-02 02:06:30|659.14|656.34|659.14|656.34|659.14|656.34|659.14|656.34|0
1654135600000|2022-06-02 02:06:40|658.91|656.11|658.91|656.11|658.91|656.11|658.91|656.11|0
1654135610000|2022-06-02 02:06:50|658.67|655.87|658.67|655.87|658.67|655.87|658.67|655.87|0
1654135640000|2022-06-02 02:07:20|658.91|656.11|657.96|655.16|658.91|656.11|657.96|655.16|0
1654135650000|2022-06-02 02:07:30|657.72|654.92|657.25|654.45|657.72|654.92|657.02|654.22|0
1654135660000|2022-06-02 02:07:40|657.49|654.69|657.49|654.69|657.49|654.69|657.49|654.69|0
1654135680000|2022-06-02 02:08:00|657.25|654.45|657.25|654.45|657.25|654.45|657.01|654.21|0
1654135690000|2022-06-02 02:08:10|657.37|654.57|657.49|654.69|657.49|654.69|657.37|654.57|0
1654135700000|2022-06-02 02:08:20|657.37|654.57|657.37|654.57|657.49|654.69|657.37|654.57|0
1654135710000|2022-06-02 02:08:30|657.01|654.21|657.14|654.34|657.25|654.45|657.01|654.21|0
1654135720000|2022-06-02 02:08:40|657.25|654.45|657.01|654.21|657.25|654.45|657.01|654.21|0
1654135730000|2022-06-02 02:08:50|657.25|654.45|656.78|653.98|657.25|654.45|656.78|653.98|0
1654135740000|2022-06-02 02:09:00|656.54|653.74|656.78|653.98|656.78|653.98|656.54|653.74|0
1654135750000|2022-06-02 02:09:10|656.54|653.74|656.54|653.74|656.54|653.74|656.54|653.74|0
1654135770000|2022-06-02 02:09:30|656.66|653.86|656.54|653.74|656.78|653.98|656.54|653.74|0
1654135780000|2022-06-02 02:09:40|656.78|653.98|656.78|653.98|656.78|653.98|656.78|653.98|0
1654135790000|2022-06-02 02:09:50|657.01|654.21|657.01|654.21|657.01|654.21|657.01|654.21|0
1654135800000|2022-06-02 02:10:00|657.25|654.45|657.72|654.92|657.72|654.92|657.25|654.45|0
1654135810000|2022-06-02 02:10:10|657.49|654.69|657.61|654.81|657.61|654.81|657.49|654.69|0
1654135820000|2022-06-02 02:10:20|657.49|654.69|657.25|654.45|657.72|654.92|657.25|654.45|0
1654135830000|2022-06-02 02:10:30|657.49|654.69|657.72|654.92|657.72|654.92|657.49|654.69|0
1654135860000|2022-06-02 02:11:00|657.25|654.45|657.49|654.69|657.49|654.69|657.25|654.45|0
1654135870000|2022-06-02 02:11:10|657.25|654.45|657.25|654.45|657.25|654.45|657.25|654.45|0
1654135880000|2022-06-02 02:11:20|657.37|654.57|657.49|654.69|657.49|654.69|657.25|654.45|0
1654135890000|2022-06-02 02:11:30|657.72|654.92|657.49|654.69|657.72|654.92|657.49|654.69|0
1654135900000|2022-06-02 02:11:40|657.72|654.92|657.96|655.16|657.96|655.16|657.72|654.92|0
1654135910000|2022-06-02 02:11:50|657.85|655.05|657.85|655.05|657.85|655.05|657.72|654.92|0
1654135920000|2022-06-02 02:12:00|657.72|654.92|657.25|654.45|657.72|654.92|657.25|654.45|0
1654135940000|2022-06-02 02:12:20|657.14|654.34|657.01|654.21|657.25|654.45|657.01|654.21|0
1654135950000|2022-06-02 02:12:30|656.78|653.98|656.78|653.98|656.78|653.98|656.78|653.98|0
1654135960000|2022-06-02 02:12:40|656.66|653.86|657.01|654.21|657.01|654.21|656.66|653.86|0
1654135970000|2022-06-02 02:12:50|656.78|653.98|656.78|653.98|656.9|654.1|656.78|653.98|0
1654135980000|2022-06-02 02:13:00|656.54|653.74|656.43|653.63|656.54|653.74|656.19|653.39|0
1654135990000|2022-06-02 02:13:10|656.3|653.5|655.95|653.15|656.3|653.5|655.83|653.03|0
1654136000000|2022-06-02 02:13:20|656.07|653.27|655.83|653.03|656.07|653.27|655.83|653.03|0
1654136010000|2022-06-02 02:13:30|655.72|652.92|656.07|653.27|656.07|653.27|655.72|652.92|0
1654136020000|2022-06-02 02:13:40|655.83|653.03|655.95|653.15|655.95|653.15|655.83|653.03|0
1654136030000|2022-06-02 02:13:50|656.07|653.27|655.83|653.03|656.07|653.27|655.83|653.03|0
1654136050000|2022-06-02 02:14:10|655.72|652.92|655.83|653.03|655.83|653.03|655.72|652.92|0
1654136060000|2022-06-02 02:14:20|655.6|652.8|655.6|652.8|655.6|652.8|655.6|652.8|0
1654136080000|2022-06-02 02:14:40|655.36|652.56|654.41|651.61|655.36|652.56|654.41|651.61|0
1654136090000|2022-06-02 02:14:50|654.18|651.38|654.41|651.61|654.65|651.85|654.18|651.38|0
1654136100000|2022-06-02 02:15:00|653.94|651.14|653.7|650.9|653.94|651.14|653.7|650.9|0
1654136110000|2022-06-02 02:15:10|653.83|651.03|654.18|651.38|654.18|651.38|653.83|651.03|0
1654136120000|2022-06-02 02:15:20|654.41|651.61|654.77|651.97|654.77|651.97|654.41|651.61|0
1654136130000|2022-06-02 02:15:30|654.89|652.09|654.77|651.97|654.89|652.09|654.77|651.97|0
1654136140000|2022-06-02 02:15:40|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654136150000|2022-06-02 02:15:50|654.89|652.09|654.89|652.09|654.89|652.09|654.89|652.09|0
1654136160000|2022-06-02 02:16:00|654.77|651.97|654.89|652.09|654.89|652.09|654.77|651.97|0
1654136170000|2022-06-02 02:16:10|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654136180000|2022-06-02 02:16:20|654.41|651.61|654.41|651.61|654.41|651.61|654.41|651.61|0
1654136190000|2022-06-02 02:16:30|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654136220000|2022-06-02 02:17:00|654.54|651.74|654.54|651.74|654.54|651.74|654.18|651.38|0
1654136230000|2022-06-02 02:17:10|654.89|652.09|654.41|651.61|654.89|652.09|654.18|651.38|0
1654136240000|2022-06-02 02:17:20|654.3|651.5|654.18|651.38|654.41|651.61|654.18|651.38|0
1654136250000|2022-06-02 02:17:30|654.06|651.26|653.7|650.9|654.06|651.26|653.7|650.9|0
1654136260000|2022-06-02 02:17:40|653.47|650.67|653.35|650.55|653.47|650.67|652.99|650.19|0
1654136270000|2022-06-02 02:17:50|653.47|650.67|653.23|650.43|653.47|650.67|653.23|650.43|0
1654136280000|2022-06-02 02:18:00|652.99|650.19|653.7|650.9|653.7|650.9|652.99|650.19|0
1654136290000|2022-06-02 02:18:10|653.83|651.03|653.23|650.43|653.83|651.03|653.23|650.43|0
1654136300000|2022-06-02 02:18:20|652.99|650.19|653.23|650.43|653.23|650.43|652.99|650.19|0
1654136310000|2022-06-02 02:18:30|653.35|650.55|653.59|650.79|653.59|650.79|653.35|650.55|0
1654136320000|2022-06-02 02:18:40|653.35|650.55|653.12|650.32|653.35|650.55|653.12|650.32|0
1654136330000|2022-06-02 02:18:50|652.99|650.19|652.99|650.19|653.23|650.43|652.99|650.19|0
1654136340000|2022-06-02 02:19:00|652.76|649.96|652.76|649.96|652.76|649.96|652.76|649.96|0
1654136350000|2022-06-02 02:19:10|652.99|650.19|653.23|650.43|653.23|650.43|652.99|650.19|0
1654136360000|2022-06-02 02:19:20|653.35|650.55|653.47|650.67|653.47|650.67|653.35|650.55|0
1654136380000|2022-06-02 02:19:40|653.23|650.43|653.23|650.43|653.23|650.43|652.99|650.19|0
1654136390000|2022-06-02 02:19:50|653.35|650.55|653.23|650.43|653.94|651.14|653.23|650.43|0
1654136400000|2022-06-02 02:20:00|652.99|650.19|652.88|650.08|652.99|650.19|652.76|649.96|0
1654136410000|2022-06-02 02:20:10|652.76|649.96|652.99|650.19|652.99|650.19|652.76|649.96|0
1654136420000|2022-06-02 02:20:20|652.88|650.08|652.88|650.08|652.88|650.08|652.88|650.08|0
1654136430000|2022-06-02 02:20:30|652.76|649.96|652.64|649.84|652.76|649.96|652.64|649.84|0
1654136440000|2022-06-02 02:20:40|652.76|649.96|652.99|650.19|652.99|650.19|652.76|649.96|0
1654136450000|2022-06-02 02:20:50|652.76|649.96|652.99|650.19|652.99|650.19|652.76|649.96|0
1654136460000|2022-06-02 02:21:00|652.76|649.96|652.88|650.08|652.88|650.08|652.52|649.72|0
1654136470000|2022-06-02 02:21:10|652.76|649.96|652.76|649.96|652.76|649.96|652.76|649.96|0
1654136480000|2022-06-02 02:21:20|652.99|650.19|652.76|649.96|652.99|650.19|652.76|649.96|0
1654136490000|2022-06-02 02:21:30|652.99|650.19|652.99|650.19|652.99|650.19|652.99|650.19|0
1654136500000|2022-06-02 02:21:40|653.12|650.32|653.35|650.55|653.35|650.55|653.12|650.32|0
1654136510000|2022-06-02 02:21:50|653.23|650.43|653.7|650.9|653.7|650.9|653.23|650.43|0
1654136520000|2022-06-02 02:22:00|653.83|651.03|653.83|651.03|653.94|651.14|653.83|651.03|0
1654136530000|2022-06-02 02:22:10|653.94|651.14|654.41|651.61|654.41|651.61|653.94|651.14|0
1654136540000|2022-06-02 02:22:20|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1654136550000|2022-06-02 02:22:30|653.94|651.14|654.06|651.26|654.06|651.26|653.94|651.14|0
1654136560000|2022-06-02 02:22:40|654.18|651.38|654.41|651.61|654.41|651.61|654.18|651.38|0
1654136570000|2022-06-02 02:22:50|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654136580000|2022-06-02 02:23:00|654.77|651.97|654.53|651.73|654.77|651.97|654.53|651.73|0
1654136590000|2022-06-02 02:23:10|654.65|651.85|654.65|651.85|654.88|652.08|654.65|651.85|0
1654136600000|2022-06-02 02:23:20|654.53|651.73|654.65|651.85|654.65|651.85|654.41|651.61|0
1654136630000|2022-06-02 02:23:50|654.41|651.61|654.3|651.5|654.41|651.61|654.3|651.5|0
1654136640000|2022-06-02 02:24:00|654.18|651.38|653.94|651.14|654.18|651.38|653.94|651.14|0
1654136650000|2022-06-02 02:24:10|653.7|650.9|653.7|650.9|653.83|651.03|653.7|650.9|0
1654136680000|2022-06-02 02:24:40|653.83|651.03|653.7|650.9|653.83|651.03|653.7|650.9|0
1654136690000|2022-06-02 02:24:50|653.47|650.67|653.7|650.9|653.7|650.9|653.47|650.67|0
1654136700000|2022-06-02 02:25:00|653.59|650.79|653.59|650.79|653.59|650.79|653.47|650.67|0
1654136710000|2022-06-02 02:25:10|653.7|650.9|653.47|650.67|653.7|650.9|653.47|650.67|0
1654136720000|2022-06-02 02:25:20|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1654136730000|2022-06-02 02:25:30|653.35|650.55|653.23|650.43|653.47|650.67|653.23|650.43|0
1654136740000|2022-06-02 02:25:40|653.12|650.32|652.99|650.19|653.12|650.32|652.99|650.19|0
1654136750000|2022-06-02 02:25:50|652.88|650.08|652.76|649.96|652.88|650.08|652.76|649.96|0
1654136760000|2022-06-02 02:26:00|652.99|650.19|653.23|650.43|653.23|650.43|652.88|650.08|0
1654136770000|2022-06-02 02:26:10|652.88|650.08|653.23|650.43|653.23|650.43|652.88|650.08|0
1654136780000|2022-06-02 02:26:20|653.47|650.67|653.47|650.67|653.47|650.67|653.47|650.67|0
1654136790000|2022-06-02 02:26:30|653.35|650.55|653.83|651.03|653.83|651.03|653.35|650.55|0
1654136800000|2022-06-02 02:26:40|653.7|650.9|653.94|651.14|653.94|651.14|653.7|650.9|0
1654136810000|2022-06-02 02:26:50|653.83|651.03|653.94|651.14|653.94|651.14|653.83|651.03|0
1654136820000|2022-06-02 02:27:00|653.83|651.03|653.94|651.14|653.94|651.14|653.83|651.03|0
1654136830000|2022-06-02 02:27:10|653.7|650.9|653.83|651.03|653.94|651.14|653.7|650.9|0
1654136840000|2022-06-02 02:27:20|653.7|650.9|653.83|651.03|653.83|651.03|653.7|650.9|0
1654136850000|2022-06-02 02:27:30|653.94|651.14|654.17|651.37|654.17|651.37|653.94|651.14|0
1654136860000|2022-06-02 02:27:40|654.41|651.61|654.17|651.37|654.41|651.61|654.17|651.37|0
1654136870000|2022-06-02 02:27:50|654.3|651.5|654.17|651.37|654.3|651.5|654.17|651.37|0
1654136880000|2022-06-02 02:28:00|654.3|651.5|654.41|651.61|654.41|651.61|654.17|651.37|0
1654136900000|2022-06-02 02:28:20|654.3|651.5|653.94|651.14|654.41|651.61|653.94|651.14|0
1654136910000|2022-06-02 02:28:30|654.06|651.26|654.17|651.37|654.17|651.37|653.94|651.14|0
1654136920000|2022-06-02 02:28:40|653.94|651.14|654.17|651.37|654.17|651.37|653.94|651.14|0
1654136930000|2022-06-02 02:28:50|653.94|651.14|653.94|651.14|654.06|651.26|653.94|651.14|0
1654136940000|2022-06-02 02:29:00|653.83|651.03|653.94|651.14|653.94|651.14|653.83|651.03|0
1654136960000|2022-06-02 02:29:20|654.17|651.37|654.17|651.37|654.41|651.61|654.17|651.37|0
1654136970000|2022-06-02 02:29:30|653.94|651.14|653.94|651.14|654.06|651.26|653.94|651.14|0
1654136980000|2022-06-02 02:29:40|653.7|650.9|653.7|650.9|653.7|650.9|653.7|650.9|0
1654137000000|2022-06-02 02:30:00|653.47|650.67|653.59|650.79|653.59|650.79|653.35|650.55|0
1654137010000|2022-06-02 02:30:10|653.7|650.9|653.94|651.14|654.06|651.26|653.7|650.9|0
1654137020000|2022-06-02 02:30:20|653.82|651.02|653.7|650.9|653.82|651.02|653.47|650.67|0
1654137030000|2022-06-02 02:30:30|653.82|651.02|654.41|651.61|654.41|651.61|653.82|651.02|0
1654137040000|2022-06-02 02:30:40|654.17|651.37|654.3|651.5|654.3|651.5|654.17|651.37|0
1654137050000|2022-06-02 02:30:50|654.17|651.37|654.17|651.37|654.17|651.37|654.17|651.37|0
1654137060000|2022-06-02 02:31:00|653.94|651.14|653.7|650.9|653.94|651.14|653.7|650.9|0
1654137070000|2022-06-02 02:31:10|653.82|651.02|653.7|650.9|653.94|651.14|653.7|650.9|0
1654137080000|2022-06-02 02:31:20|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1654137090000|2022-06-02 02:31:30|653.47|650.67|653.35|650.55|653.47|650.67|653.23|650.43|0
1654137100000|2022-06-02 02:31:40|652.76|649.96|652.76|649.96|652.99|650.19|652.64|649.84|0
1654137110000|2022-06-02 02:31:50|652.52|649.72|652.41|649.61|652.52|649.72|652.41|649.61|0
1654137120000|2022-06-02 02:32:00|652.52|649.72|652.64|649.84|652.64|649.84|652.41|649.61|0
1654137130000|2022-06-02 02:32:10|652.52|649.72|652.52|649.72|652.52|649.72|652.52|649.72|0
1654137140000|2022-06-02 02:32:20|652.64|649.84|652.76|649.96|652.76|649.96|652.52|649.72|0
1654137150000|2022-06-02 02:32:30|652.28|649.48|652.28|649.48|652.28|649.48|652.28|649.48|0
1654137160000|2022-06-02 02:32:40|652.41|649.61|652.52|649.72|652.76|649.96|652.41|649.61|0
1654137170000|2022-06-02 02:32:50|652.41|649.61|652.05|649.25|652.41|649.61|652.05|649.25|0
1654137180000|2022-06-02 02:33:00|652.28|649.48|652.05|649.25|652.28|649.48|652.05|649.25|0
1654137190000|2022-06-02 02:33:10|652.28|649.48|652.76|649.96|652.76|649.96|652.05|649.25|0
1654137200000|2022-06-02 02:33:20|652.99|650.19|652.76|649.96|652.99|650.19|652.64|649.84|0
1654137210000|2022-06-02 02:33:30|652.52|649.72|652.28|649.48|652.52|649.72|652.28|649.48|0
1654137220000|2022-06-02 02:33:40|652.52|649.72|652.52|649.72|652.52|649.72|652.52|649.72|0
1654137230000|2022-06-02 02:33:50|652.41|649.61|652.52|649.72|652.52|649.72|652.41|649.61|0
1654137240000|2022-06-02 02:34:00|652.76|649.96|652.88|650.08|652.88|650.08|652.76|649.96|0
1654137250000|2022-06-02 02:34:10|652.76|649.96|652.76|649.96|652.88|650.08|652.76|649.96|0
1654137260000|2022-06-02 02:34:20|652.52|649.72|652.52|649.72|652.52|649.72|652.52|649.72|0
1654137270000|2022-06-02 02:34:30|652.28|649.48|652.52|649.72|652.52|649.72|652.28|649.48|0
1654137280000|2022-06-02 02:34:40|652.28|649.48|652.52|649.72|652.52|649.72|652.28|649.48|0
1654137290000|2022-06-02 02:34:50|652.41|649.61|652.28|649.48|652.41|649.61|652.28|649.48|0
1654137300000|2022-06-02 02:35:00|652.52|649.72|652.41|649.61|652.52|649.72|652.41|649.61|0
1654137310000|2022-06-02 02:35:10|652.52|649.72|652.76|649.96|652.76|649.96|652.41|649.61|0
1654137320000|2022-06-02 02:35:20|652.88|650.08|652.99|650.19|652.99|650.19|652.88|650.08|0
1654137330000|2022-06-02 02:35:30|652.88|650.08|652.99|650.19|653.12|650.32|652.88|650.08|0
1654137340000|2022-06-02 02:35:40|653.12|650.32|653.46|650.66|653.46|650.66|653.12|650.32|0
1654137350000|2022-06-02 02:35:50|653.35|650.55|653.23|650.43|653.35|650.55|653.23|650.43|0
1654137360000|2022-06-02 02:36:00|653.12|650.32|653.46|650.66|653.46|650.66|653.12|650.32|0
1654137370000|2022-06-02 02:36:10|653.35|650.55|653.46|650.66|653.7|650.9|653.35|650.55|0
1654137380000|2022-06-02 02:36:20|653.59|650.79|653.46|650.66|653.59|650.79|653.46|650.66|0
1654137390000|2022-06-02 02:36:30|653.23|650.43|653.23|650.43|653.35|650.55|653.23|650.43|0
1654137410000|2022-06-02 02:36:50|652.99|650.19|652.76|649.96|652.99|650.19|652.76|649.96|0
1654137420000|2022-06-02 02:37:00|652.88|650.08|652.76|649.96|652.88|650.08|652.64|649.84|0
1654137430000|2022-06-02 02:37:10|652.52|649.72|652.05|649.25|652.52|649.72|652.05|649.25|0
1654137440000|2022-06-02 02:37:20|652.28|649.48|652.41|649.61|652.41|649.61|652.28|649.48|0
1654137450000|2022-06-02 02:37:30|652.52|649.72|652.76|649.96|652.76|649.96|652.52|649.72|0
1654137460000|2022-06-02 02:37:40|652.99|650.19|652.99|650.19|652.99|650.19|652.99|650.19|0
1654137470000|2022-06-02 02:37:50|652.88|650.08|652.99|650.19|652.99|650.19|652.76|649.96|0
1654137480000|2022-06-02 02:38:00|653.23|650.43|652.99|650.19|653.23|650.43|652.99|650.19|0
1654137490000|2022-06-02 02:38:10|653.23|650.43|652.76|649.96|653.23|650.43|652.76|649.96|0
1654137500000|2022-06-02 02:38:20|652.64|649.84|652.52|649.72|652.64|649.84|652.28|649.48|0
1654137510000|2022-06-02 02:38:30|652.64|649.84|652.76|649.96|652.76|649.96|652.64|649.84|0
1654137520000|2022-06-02 02:38:40|652.52|649.72|652.52|649.72|652.64|649.84|652.52|649.72|0
1654137530000|2022-06-02 02:38:50|652.64|649.84|652.99|650.19|653.11|650.31|652.64|649.84|0
1654137540000|2022-06-02 02:39:00|652.76|649.96|653.23|650.43|653.23|650.43|652.76|649.96|0
1654137550000|2022-06-02 02:39:10|653.35|650.55|653.46|650.66|653.46|650.66|653.35|650.55|0
1654137560000|2022-06-02 02:39:20|653.35|650.55|653.46|650.66|653.46|650.66|653.35|650.55|0
1654137570000|2022-06-02 02:39:30|653.82|651.02|653.94|651.14|653.94|651.14|653.82|651.02|0
1654137580000|2022-06-02 02:39:40|654.06|651.26|655.12|652.32|655.12|652.32|654.06|651.26|0
1654137590000|2022-06-02 02:39:50|654.65|651.85|654.41|651.61|654.65|651.85|654.41|651.61|0
1654137600000|2022-06-02 02:40:00|654.88|652.08|655.36|652.56|655.36|652.56|654.65|651.85|0
1654137610000|2022-06-02 02:40:10|655.48|652.68|655.59|652.79|655.59|652.79|655.36|652.56|0
1654137620000|2022-06-02 02:40:20|656.06|653.26|656.06|653.26|656.06|653.26|655.83|653.03|0
1654137630000|2022-06-02 02:40:30|655.95|653.15|655.83|653.03|655.95|653.15|655.83|653.03|0
1654137640000|2022-06-02 02:40:40|655.48|652.68|655.59|652.79|655.59|652.79|655.48|652.68|0
1654137650000|2022-06-02 02:40:50|655.36|652.56|655.36|652.56|655.59|652.79|655.36|652.56|0
1654137660000|2022-06-02 02:41:00|655.24|652.44|655.12|652.32|655.48|652.68|655.12|652.32|0
1654137670000|2022-06-02 02:41:10|655.36|652.56|655.24|652.44|655.36|652.56|655.24|652.44|0
1654137680000|2022-06-02 02:41:20|654.88|652.08|655.12|652.32|655.12|652.32|654.88|652.08|0
1654137690000|2022-06-02 02:41:30|655.36|652.56|655.36|652.56|655.36|652.56|655.36|652.56|0
1654137700000|2022-06-02 02:41:40|655.24|652.44|655.12|652.32|655.24|652.44|655.12|652.32|0
1654137710000|2022-06-02 02:41:50|655.36|652.56|655.36|652.56|655.36|652.56|655.12|652.32|0
1654137720000|2022-06-02 02:42:00|655.48|652.68|655.59|652.79|655.59|652.79|655.48|652.68|0
1654137730000|2022-06-02 02:42:10|655.48|652.68|655.12|652.32|655.48|652.68|655.01|652.21|0
1654137740000|2022-06-02 02:42:20|655.24|652.44|654.88|652.08|655.24|652.44|654.88|652.08|0
1654137750000|2022-06-02 02:42:30|655.01|652.21|655.35|652.55|655.35|652.55|655.01|652.21|0
1654137760000|2022-06-02 02:42:40|655.12|652.32|655.35|652.55|655.48|652.68|655.12|652.32|0
1654137770000|2022-06-02 02:42:50|655.48|652.68|655.48|652.68|655.59|652.79|655.35|652.55|0
1654137780000|2022-06-02 02:43:00|655.35|652.55|655.59|652.79|655.59|652.79|655.35|652.55|0
1654137790000|2022-06-02 02:43:10|655.83|653.03|656.06|653.26|656.06|653.26|655.83|653.03|0
1654137800000|2022-06-02 02:43:20|656.42|653.62|656.54|653.74|656.54|653.74|656.42|653.62|0
1654137810000|2022-06-02 02:43:30|656.77|653.97|656.77|653.97|656.77|653.97|656.77|653.97|0
1654137830000|2022-06-02 02:43:50|656.54|653.74|656.54|653.74|656.54|653.74|656.54|653.74|0
1654137840000|2022-06-02 02:44:00|656.42|653.62|656.3|653.5|656.42|653.62|656.3|653.5|0
1654137850000|2022-06-02 02:44:10|656.54|653.74|656.54|653.74|656.77|653.97|656.54|653.74|0
1654137860000|2022-06-02 02:44:20|656.77|653.97|656.54|653.74|656.77|653.97|656.3|653.5|0
1654137870000|2022-06-02 02:44:30|656.66|653.86|656.77|653.97|656.77|653.97|656.66|653.86|0
1654137880000|2022-06-02 02:44:40|656.54|653.74|656.54|653.74|656.54|653.74|656.54|653.74|0
1654137890000|2022-06-02 02:44:50|656.66|653.86|656.54|653.74|656.77|653.97|656.54|653.74|0
1654137900000|2022-06-02 02:45:00|656.66|653.86|656.54|653.74|656.66|653.86|656.54|653.74|0
1654137910000|2022-06-02 02:45:10|656.77|653.97|656.77|653.97|656.77|653.97|656.66|653.86|0
1654137920000|2022-06-02 02:45:20|656.66|653.86|656.54|653.74|656.66|653.86|656.54|653.74|0
1654137930000|2022-06-02 02:45:30|656.3|653.5|656.54|653.74|656.54|653.74|656.3|653.5|0
1654137940000|2022-06-02 02:45:40|656.3|653.5|656.06|653.26|656.3|653.5|656.06|653.26|0
1654137950000|2022-06-02 02:45:50|656.3|653.5|656.54|653.74|656.54|653.74|656.3|653.5|0
1654137960000|2022-06-02 02:46:00|656.3|653.5|656.3|653.5|656.3|653.5|656.3|653.5|0
1654137980000|2022-06-02 02:46:20|656.42|653.62|656.66|653.86|656.66|653.86|656.42|653.62|0
1654137990000|2022-06-02 02:46:30|656.77|653.97|657.01|654.21|657.01|654.21|656.77|653.97|0
1654138000000|2022-06-02 02:46:40|657.25|654.45|657.01|654.21|657.25|654.45|657.01|654.21|0
1654138010000|2022-06-02 02:46:50|656.77|653.97|656.66|653.86|656.77|653.97|656.54|653.74|0
1654138020000|2022-06-02 02:47:00|656.54|653.74|656.3|653.5|656.54|653.74|656.3|653.5|0
1654138030000|2022-06-02 02:47:10|656.54|653.74|656.3|653.5|656.54|653.74|656.3|653.5|0
1654138040000|2022-06-02 02:47:20|656.54|653.74|656.3|653.5|656.54|653.74|656.3|653.5|0
1654138050000|2022-06-02 02:47:30|656.54|653.74|656.06|653.26|656.54|653.74|656.06|653.26|0
1654138060000|2022-06-02 02:47:40|655.83|653.03|656.06|653.26|656.06|653.26|655.83|653.03|0
1654138070000|2022-06-02 02:47:50|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1654138080000|2022-06-02 02:48:00|655.71|652.91|655.59|652.79|655.71|652.91|655.48|652.68|0
1654138090000|2022-06-02 02:48:10|655.83|653.03|656.06|653.26|656.06|653.26|655.83|653.03|0
1654138100000|2022-06-02 02:48:20|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1654138120000|2022-06-02 02:48:40|655.71|652.91|656.06|653.26|656.06|653.26|655.71|652.91|0
1654138130000|2022-06-02 02:48:50|655.83|653.03|655.71|652.91|655.83|653.03|655.71|652.91|0
1654138140000|2022-06-02 02:49:00|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1654138150000|2022-06-02 02:49:10|655.71|652.91|655.59|652.79|655.71|652.91|655.59|652.79|0
1654138160000|2022-06-02 02:49:20|655.35|652.55|655.35|652.55|655.35|652.55|655.35|652.55|0
1654138170000|2022-06-02 02:49:30|655.48|652.68|655.35|652.55|655.48|652.68|655.35|652.55|0
1654138180000|2022-06-02 02:49:40|655.59|652.79|654.88|652.08|655.59|652.79|654.88|652.08|0
1654138190000|2022-06-02 02:49:50|654.64|651.84|654.88|652.08|654.88|652.08|654.17|651.37|0
1654138200000|2022-06-02 02:50:00|654.77|651.97|654.77|651.97|654.88|652.08|654.77|651.97|0
1654138210000|2022-06-02 02:50:10|654.64|651.84|654.88|652.08|654.88|652.08|654.64|651.84|0
1654138220000|2022-06-02 02:50:20|655.12|652.32|655.35|652.55|655.35|652.55|655.12|652.32|0
1654138230000|2022-06-02 02:50:30|655.48|652.68|655.48|652.68|655.59|652.79|655.48|652.68|0
1654138240000|2022-06-02 02:50:40|655.24|652.44|655.35|652.55|655.35|652.55|655.24|652.44|0
1654138250000|2022-06-02 02:50:50|655.59|652.79|655.35|652.55|655.59|652.79|655.35|652.55|0
1654138260000|2022-06-02 02:51:00|655.59|652.79|655.59|652.79|655.59|652.79|655.48|652.68|0
1654138280000|2022-06-02 02:51:20|655.48|652.68|656.06|653.26|656.06|653.26|655.35|652.55|0
1654138290000|2022-06-02 02:51:30|655.95|653.15|655.95|653.15|656.06|653.26|655.71|652.91|0
1654138300000|2022-06-02 02:51:40|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1654138310000|2022-06-02 02:51:50|656.06|653.26|656.06|653.26|656.06|653.26|655.95|653.15|0
1654138320000|2022-06-02 02:52:00|656.3|653.5|656.3|653.5|656.42|653.62|656.3|653.5|0
1654138330000|2022-06-02 02:52:10|656.19|653.39|655.71|652.91|656.19|653.39|655.71|652.91|0
1654138340000|2022-06-02 02:52:20|655.59|652.79|655.35|652.55|655.59|652.79|655.35|652.55|0
1654138350000|2022-06-02 02:52:30|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1654138360000|2022-06-02 02:52:40|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1654138370000|2022-06-02 02:52:50|655.95|653.15|656.06|653.26|656.06|653.26|655.83|653.03|0
1654138390000|2022-06-02 02:53:10|655.95|653.15|656.06|653.26|656.06|653.26|655.83|653.03|0
1654138400000|2022-06-02 02:53:20|655.95|653.15|655.95|653.15|655.95|653.15|655.95|653.15|0
1654138410000|2022-06-02 02:53:30|656.06|653.26|656.06|653.26|656.06|653.26|656.06|653.26|0
1654138440000|2022-06-02 02:54:00|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1654138450000|2022-06-02 02:54:10|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1654138470000|2022-06-02 02:54:30|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1654138480000|2022-06-02 02:54:40|655.95|653.15|655.83|653.03|655.95|653.15|655.71|652.91|0
1654138490000|2022-06-02 02:54:50|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1654138500000|2022-06-02 02:55:00|655.83|653.03|655.95|653.15|655.95|653.15|655.71|652.91|0
1654138510000|2022-06-02 02:55:10|655.83|653.03|655.12|652.32|655.83|653.03|655.12|652.32|0
1654138520000|2022-06-02 02:55:20|655.35|652.55|655.35|652.55|655.35|652.55|655.35|652.55|0
1654138530000|2022-06-02 02:55:30|655.12|652.32|654.77|651.97|655.12|652.32|654.77|651.97|0
1654138540000|2022-06-02 02:55:40|654.64|651.84|654.88|652.08|654.88|652.08|654.64|651.84|0
1654138550000|2022-06-02 02:55:50|655.12|652.32|655.12|652.32|655.12|652.32|655.12|652.32|0
1654138560000|2022-06-02 02:56:00|655.35|652.55|655.59|652.79|655.59|652.79|655.35|652.55|0
1654138570000|2022-06-02 02:56:10|655.83|653.03|656.3|653.5|656.3|653.5|655.83|653.03|0
1654138580000|2022-06-02 02:56:20|656.06|653.26|656.3|653.5|656.3|653.5|656.06|653.26|0
1654138590000|2022-06-02 02:56:30|656.42|653.62|655.83|653.03|656.42|653.62|655.83|653.03|0
1654138600000|2022-06-02 02:56:40|655.59|652.79|655.35|652.55|655.59|652.79|655.35|652.55|0
1654138610000|2022-06-02 02:56:50|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1654138620000|2022-06-02 02:57:00|655.48|652.68|655.35|652.55|655.48|652.68|655.35|652.55|0
1654138630000|2022-06-02 02:57:10|655.59|652.79|655.59|652.79|655.71|652.91|655.59|652.79|0
1654138640000|2022-06-02 02:57:20|655.71|652.91|655.83|653.03|655.83|653.03|655.59|652.79|0
1654138650000|2022-06-02 02:57:30|656.3|653.5|656.3|653.5|656.3|653.5|656.3|653.5|0
1654138660000|2022-06-02 02:57:40|656.42|653.62|656.77|653.97|656.77|653.97|656.42|653.62|0
1654138670000|2022-06-02 02:57:50|656.54|653.74|657.13|654.33|657.13|654.33|656.54|653.74|0
1654138680000|2022-06-02 02:58:00|657.48|654.68|656.77|653.97|657.48|654.68|656.77|653.97|0
1654138690000|2022-06-02 02:58:10|656.89|654.09|657.01|654.21|657.01|654.21|656.89|654.09|0
1654138700000|2022-06-02 02:58:20|657.48|654.68|657.48|654.68|657.48|654.68|657.37|654.57|0
1654138710000|2022-06-02 02:58:30|657.72|654.92|657.95|655.15|658.08|655.28|657.6|654.8|0
1654138720000|2022-06-02 02:58:40|657.84|655.04|658.43|655.63|658.43|655.63|657.84|655.04|0
1654138730000|2022-06-02 02:58:50|658.31|655.51|658.19|655.39|658.31|655.51|658.19|655.39|0
1654138740000|2022-06-02 02:59:00|658.08|655.28|657.95|655.15|658.19|655.39|657.95|655.15|0
1654138750000|2022-06-02 02:59:10|658.19|655.39|658.43|655.63|658.43|655.63|658.19|655.39|0
1654138760000|2022-06-02 02:59:20|658.19|655.39|658.19|655.39|658.19|655.39|658.19|655.39|0
1654138770000|2022-06-02 02:59:30|658.43|655.63|658.19|655.39|658.43|655.63|658.19|655.39|0
1654138780000|2022-06-02 02:59:40|658.08|655.28|658.08|655.28|658.08|655.28|658.08|655.28|0
1654138790000|2022-06-02 02:59:50|658.19|655.39|658.08|655.28|658.19|655.39|657.95|655.15|0
1654138800000|2022-06-02 03:00:00|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654138810000|2022-06-02 03:00:10|658.08|655.28|658.08|655.28|658.08|655.28|657.95|655.15|0
1654138820000|2022-06-02 03:00:20|657.95|655.15|658.08|655.28|658.08|655.28|657.95|655.15|0
1654138830000|2022-06-02 03:00:30|657.95|655.15|658.19|655.39|658.19|655.39|657.95|655.15|0
1654138840000|2022-06-02 03:00:40|658.08|655.28|657.6|654.8|658.08|655.28|657.48|654.68|0
1654138850000|2022-06-02 03:00:50|657.24|654.44|657.13|654.33|657.37|654.57|657.13|654.33|0
1654138860000|2022-06-02 03:01:00|657.24|654.44|657.72|654.92|657.72|654.92|657.24|654.44|0
1654138880000|2022-06-02 03:01:20|658.19|655.39|657.6|654.8|658.19|655.39|657.48|654.68|0
1654138890000|2022-06-02 03:01:30|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654138900000|2022-06-02 03:01:40|657.24|654.44|657.24|654.44|657.48|654.68|657.24|654.44|0
1654138910000|2022-06-02 03:01:50|657.13|654.33|657.24|654.44|657.24|654.44|657.13|654.33|0
1654138920000|2022-06-02 03:02:00|657.13|654.33|657.13|654.33|657.24|654.44|657.13|654.33|0
1654138930000|2022-06-02 03:02:10|657.01|654.21|656.77|653.97|657.01|654.21|656.77|653.97|0
1654138940000|2022-06-02 03:02:20|657.01|654.21|657.01|654.21|657.01|654.21|657.01|654.21|0
1654138950000|2022-06-02 03:02:30|656.66|653.86|656.53|653.73|656.66|653.86|656.53|653.73|0
1654138960000|2022-06-02 03:02:40|656.42|653.62|656.77|653.97|656.77|653.97|656.42|653.62|0
1654138970000|2022-06-02 03:02:50|656.66|653.86|656.77|653.97|656.77|653.97|656.53|653.73|0
1654138990000|2022-06-02 03:03:10|656.53|653.73|657.24|654.44|657.24|654.44|656.53|653.73|0
1654139000000|2022-06-02 03:03:20|657.72|654.92|657.72|654.92|657.72|654.92|657.72|654.92|0
1654139010000|2022-06-02 03:03:30|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654139030000|2022-06-02 03:03:50|657.72|654.92|657.48|654.68|657.72|654.92|657.48|654.68|0
1654139040000|2022-06-02 03:04:00|657.72|654.92|657.6|654.8|657.72|654.92|657.6|654.8|0
1654139050000|2022-06-02 03:04:10|657.37|654.57|657.37|654.57|657.37|654.57|657.37|654.57|0
1654139060000|2022-06-02 03:04:20|657.24|654.44|657.72|654.92|657.72|654.92|657.24|654.44|0
1654139070000|2022-06-02 03:04:30|657.48|654.68|657.72|654.92|657.72|654.92|657.48|654.68|0
1654139090000|2022-06-02 03:04:50|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654139100000|2022-06-02 03:05:00|657.72|654.92|657.72|654.92|657.72|654.92|657.72|654.92|0
1654139120000|2022-06-02 03:05:20|657.37|654.57|657.24|654.44|657.37|654.57|657.24|654.44|0
1654139130000|2022-06-02 03:05:30|657.01|654.21|656.3|653.5|657.01|654.21|656.3|653.5|0
1654139140000|2022-06-02 03:05:40|656.06|653.26|655.82|653.02|656.06|653.26|655.35|652.55|0
1654139150000|2022-06-02 03:05:50|656.18|653.38|656.06|653.26|656.18|653.38|656.06|653.26|0
1654139160000|2022-06-02 03:06:00|656.18|653.38|656.18|653.38|656.3|653.5|656.18|653.38|0
1654139170000|2022-06-02 03:06:10|656.06|653.26|656.06|653.26|656.06|653.26|655.95|653.15|0
1654139180000|2022-06-02 03:06:20|658.08|655.28|657.95|655.15|658.08|655.28|657.95|655.15|0
1654139190000|2022-06-02 03:06:30|657.72|654.92|657.72|654.92|657.72|654.92|657.72|654.92|0
1654139200000|2022-06-02 03:06:40|657.6|654.8|657.6|654.8|657.6|654.8|657.6|654.8|0
1654139210000|2022-06-02 03:06:50|657.72|654.92|657.84|655.04|657.84|655.04|657.48|654.68|0
1654139220000|2022-06-02 03:07:00|657.72|654.92|657.48|654.68|657.72|654.92|657.48|654.68|0
1654139230000|2022-06-02 03:07:10|657.37|654.57|657.48|654.68|657.48|654.68|657.24|654.44|0
1654139250000|2022-06-02 03:07:30|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654139270000|2022-06-02 03:07:50|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654139280000|2022-06-02 03:08:00|657.37|654.57|657.24|654.44|657.48|654.68|657.24|654.44|0
1654139300000|2022-06-02 03:08:20|657.37|654.57|657.6|654.8|657.6|654.8|657.37|654.57|0
1654139310000|2022-06-02 03:08:30|657.48|654.68|657.72|654.92|657.72|654.92|657.48|654.68|0
1654139330000|2022-06-02 03:08:50|657.48|654.68|657.72|654.92|657.72|654.92|657.48|654.68|0
1654139340000|2022-06-02 03:09:00|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654139350000|2022-06-02 03:09:10|657.72|654.92|657.72|654.92|657.72|654.92|657.72|654.92|0
1654139370000|2022-06-02 03:09:30|657.6|654.8|657.6|654.8|657.6|654.8|657.48|654.68|0
1654139380000|2022-06-02 03:09:40|657.72|654.92|657.72|654.92|657.72|654.92|657.72|654.92|0
1654139400000|2022-06-02 03:10:00|657.6|654.8|658.08|655.28|658.08|655.28|657.48|654.68|0
1654139410000|2022-06-02 03:10:10|657.95|655.15|658.08|655.28|658.08|655.28|657.95|655.15|0
1654139420000|2022-06-02 03:10:20|657.95|655.15|657.95|655.15|658.19|655.39|657.95|655.15|0
1654139430000|2022-06-02 03:10:30|658.08|655.28|657.95|655.15|658.08|655.28|657.95|655.15|0
1654139450000|2022-06-02 03:10:50|657.84|655.04|657.84|655.04|657.95|655.15|657.84|655.04|0
1654139460000|2022-06-02 03:11:00|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654139470000|2022-06-02 03:11:10|657.84|655.04|657.84|655.04|657.84|655.04|657.84|655.04|0
1654139480000|2022-06-02 03:11:20|657.95|655.15|657.72|654.92|657.95|655.15|657.72|654.92|0
1654139490000|2022-06-02 03:11:30|657.95|655.15|657.95|655.15|658.19|655.39|657.95|655.15|0
1654139510000|2022-06-02 03:11:50|658.19|655.39|658.19|655.39|658.19|655.39|658.19|655.39|0
1654139520000|2022-06-02 03:12:00|658.43|655.63|658.43|655.63|658.43|655.63|658.43|655.63|0
1654139530000|2022-06-02 03:12:10|658.66|655.86|658.66|655.86|658.66|655.86|658.66|655.86|0
1654139540000|2022-06-02 03:12:20|658.9|656.1|659.37|656.57|659.37|656.57|658.66|655.86|0
1654139550000|2022-06-02 03:12:30|659.5|656.7|659.37|656.57|659.5|656.7|659.37|656.57|0
1654139560000|2022-06-02 03:12:40|659.61|656.81|659.37|656.57|659.61|656.81|659.37|656.57|0
1654139570000|2022-06-02 03:12:50|658.9|656.1|658.79|655.99|658.9|656.1|658.66|655.86|0
1654139590000|2022-06-02 03:13:10|659.37|656.57|659.14|656.34|659.37|656.57|659.14|656.34|0
1654139600000|2022-06-02 03:13:20|659.26|656.46|659.37|656.57|659.37|656.57|659.26|656.46|0
1654139610000|2022-06-02 03:13:30|659.5|656.7|659.37|656.57|659.5|656.7|659.37|656.57|0
1654139620000|2022-06-02 03:13:40|659.26|656.46|659.14|656.34|659.26|656.46|659.14|656.34|0
1654139630000|2022-06-02 03:13:50|659.26|656.46|659.26|656.46|659.26|656.46|659.26|656.46|0
1654139640000|2022-06-02 03:14:00|659.14|656.34|659.14|656.34|659.26|656.46|659.14|656.34|0
1654139650000|2022-06-02 03:14:10|659.26|656.46|659.14|656.34|659.26|656.46|659.14|656.34|0
1654139670000|2022-06-02 03:14:30|658.9|656.1|658.66|655.86|658.9|656.1|658.66|655.86|0
1654139680000|2022-06-02 03:14:40|658.43|655.63|658.43|655.63|658.66|655.86|658.43|655.63|0
1654139690000|2022-06-02 03:14:50|658.66|655.86|658.66|655.86|658.66|655.86|658.66|655.86|0
1654139700000|2022-06-02 03:15:00|658.55|655.75|658.43|655.63|658.55|655.75|658.43|655.63|0
1654139710000|2022-06-02 03:15:10|658.55|655.75|658.43|655.63|658.55|655.75|658.43|655.63|0
1654139720000|2022-06-02 03:15:20|658.31|655.51|658.43|655.63|658.43|655.63|658.19|655.39|0
1654139730000|2022-06-02 03:15:30|658.08|655.28|658.19|655.39|658.19|655.39|658.08|655.28|0
1654139740000|2022-06-02 03:15:40|658.08|655.28|657.95|655.15|658.08|655.28|657.95|655.15|0
1654139760000|2022-06-02 03:16:00|658.19|655.39|657.95|655.15|658.19|655.39|657.95|655.15|0
1654139770000|2022-06-02 03:16:10|658.08|655.28|658.19|655.39|658.19|655.39|658.08|655.28|0
1654139780000|2022-06-02 03:16:20|658.08|655.28|657.95|655.15|658.08|655.28|657.95|655.15|0
1654139800000|2022-06-02 03:16:40|657.72|654.92|657.72|654.92|657.72|654.92|657.72|654.92|0
1654139810000|2022-06-02 03:16:50|657.6|654.8|657.6|654.8|657.6|654.8|657.48|654.68|0
1654139820000|2022-06-02 03:17:00|657.48|654.68|657.72|654.92|657.72|654.92|657.48|654.68|0
1654139830000|2022-06-02 03:17:10|657.84|655.04|657.6|654.8|657.95|655.15|657.6|654.8|0
1654139840000|2022-06-02 03:17:20|657.72|654.92|658.08|655.28|658.08|655.28|657.72|654.92|0
1654139850000|2022-06-02 03:17:30|658.19|655.39|657.84|655.04|658.19|655.39|657.84|655.04|0
1654139860000|2022-06-02 03:17:40|657.72|654.92|657.72|654.92|657.72|654.92|657.72|654.92|0
1654139870000|2022-06-02 03:17:50|657.84|655.04|657.72|654.92|657.95|655.15|657.72|654.92|0
1654139880000|2022-06-02 03:18:00|657.84|655.04|657.84|655.04|657.84|655.04|657.84|655.04|0
1654139890000|2022-06-02 03:18:10|657.72|654.92|657.72|654.92|657.72|654.92|657.72|654.92|0
1654139900000|2022-06-02 03:18:20|657.48|654.68|657.37|654.57|657.6|654.8|657.37|654.57|0
1654139910000|2022-06-02 03:18:30|657.24|654.44|657.24|654.44|657.24|654.44|656.89|654.09|0
1654139920000|2022-06-02 03:18:40|657.01|654.21|657.01|654.21|657.13|654.33|657.01|654.21|0
1654139930000|2022-06-02 03:18:50|656.77|653.97|657.01|654.21|657.01|654.21|656.77|653.97|0
1654139940000|2022-06-02 03:19:00|657.13|654.33|657.24|654.44|657.24|654.44|657.13|654.33|0
1654139950000|2022-06-02 03:19:10|657.48|654.68|657.6|654.8|657.6|654.8|657.48|654.68|0
1654139970000|2022-06-02 03:19:30|657.72|654.92|657.95|655.15|657.95|655.15|657.72|654.92|0
1654139980000|2022-06-02 03:19:40|658.19|655.39|657.72|654.92|658.19|655.39|657.72|654.92|0
1654139990000|2022-06-02 03:19:50|657.84|655.04|657.72|654.92|657.84|655.04|657.72|654.92|0
1654140000000|2022-06-02 03:20:00|657.6|654.8|657.48|654.68|657.6|654.8|657.48|654.68|0
1654140010000|2022-06-02 03:20:10|657.24|654.44|657.01|654.21|657.24|654.44|657.01|654.21|0
1654140030000|2022-06-02 03:20:30|657.13|654.33|657.01|654.21|657.13|654.33|657.01|654.21|0
1654140040000|2022-06-02 03:20:40|656.77|653.97|656.77|653.97|656.89|654.09|656.77|653.97|0
1654140050000|2022-06-02 03:20:50|656.66|653.86|656.77|653.97|656.77|653.97|656.66|653.86|0
1654140060000|2022-06-02 03:21:00|656.53|653.73|656.77|653.97|657.01|654.21|656.53|653.73|0
1654140080000|2022-06-02 03:21:20|657.01|654.21|657.01|654.21|657.01|654.21|657.01|654.21|0
1654140100000|2022-06-02 03:21:40|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654140120000|2022-06-02 03:22:00|657.13|654.33|657.01|654.21|657.13|654.33|656.89|654.09|0
1654140130000|2022-06-02 03:22:10|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654140140000|2022-06-02 03:22:20|656.89|654.09|657.01|654.21|657.01|654.21|656.77|653.97|0
1654140160000|2022-06-02 03:22:40|656.89|654.09|657.01|654.21|657.01|654.21|656.77|653.97|0
1654140170000|2022-06-02 03:22:50|656.77|653.97|657.01|654.21|657.01|654.21|656.77|653.97|0
1654140180000|2022-06-02 03:23:00|656.77|653.97|656.77|653.97|656.77|653.97|656.77|653.97|0
1654140200000|2022-06-02 03:23:20|657.01|654.21|657.01|654.21|657.01|654.21|657.01|654.21|0
1654140210000|2022-06-02 03:23:30|657.24|654.44|657.48|654.68|657.48|654.68|657.13|654.33|0
1654140230000|2022-06-02 03:23:50|657.36|654.56|657.01|654.21|657.36|654.56|657.01|654.21|0
1654140240000|2022-06-02 03:24:00|657.13|654.33|657.36|654.56|657.36|654.56|657.13|654.33|0
1654140250000|2022-06-02 03:24:10|657.24|654.44|657.36|654.56|657.36|654.56|657.24|654.44|0
1654140260000|2022-06-02 03:24:20|657.24|654.44|657.36|654.56|657.36|654.56|657.24|654.44|0
1654140280000|2022-06-02 03:24:40|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654140300000|2022-06-02 03:25:00|657.36|654.56|657.36|654.56|657.36|654.56|657.36|654.56|0
1654140310000|2022-06-02 03:25:10|657.24|654.44|657.48|654.68|657.48|654.68|657.24|654.44|0
1654140320000|2022-06-02 03:25:20|657.36|654.56|657.24|654.44|657.36|654.56|657.24|654.44|0
1654140340000|2022-06-02 03:25:40|657.36|654.56|657.71|654.91|657.71|654.91|657.36|654.56|0
1654140350000|2022-06-02 03:25:50|657.48|654.68|657.24|654.44|657.48|654.68|657.24|654.44|0
1654140370000|2022-06-02 03:26:10|657|654.2|657|654.2|657|654.2|657|654.2|0
1654140380000|2022-06-02 03:26:20|657.13|654.33|657.24|654.44|657.24|654.44|657.13|654.33|0
1654140400000|2022-06-02 03:26:40|657.13|654.33|657.13|654.33|657.13|654.33|657.13|654.33|0
1654140410000|2022-06-02 03:26:50|657|654.2|657.13|654.33|657.13|654.33|657|654.2|0
1654140420000|2022-06-02 03:27:00|657.24|654.44|657.24|654.44|657.24|654.44|657|654.2|0
1654140430000|2022-06-02 03:27:10|657|654.2|657.24|654.44|657.24|654.44|657|654.2|0
1654140450000|2022-06-02 03:27:30|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654140460000|2022-06-02 03:27:40|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654140470000|2022-06-02 03:27:50|657.48|654.68|657.24|654.44|657.48|654.68|657.24|654.44|0
1654140480000|2022-06-02 03:28:00|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654140500000|2022-06-02 03:28:20|657.6|654.8|657.6|654.8|657.71|654.91|657.6|654.8|0
1654140510000|2022-06-02 03:28:30|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654140520000|2022-06-02 03:28:40|657.95|655.15|657.48|654.68|657.95|655.15|657.48|654.68|0
1654140530000|2022-06-02 03:28:50|657.6|654.8|657.71|654.91|657.71|654.91|657.6|654.8|0
1654140550000|2022-06-02 03:29:10|657.48|654.68|657.71|654.91|657.71|654.91|657.48|654.68|0
1654140560000|2022-06-02 03:29:20|657.6|654.8|657.48|654.68|657.6|654.8|657.48|654.68|0
1654140570000|2022-06-02 03:29:30|657.24|654.44|657.48|654.68|657.48|654.68|657.24|654.44|0
1654140580000|2022-06-02 03:29:40|657.36|654.56|657.6|654.8|657.6|654.8|657.36|654.56|0
1654140590000|2022-06-02 03:29:50|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654140600000|2022-06-02 03:30:00|657.6|654.8|657.24|654.44|657.6|654.8|657.24|654.44|0
1654140610000|2022-06-02 03:30:10|657|654.2|657|654.2|657.24|654.44|657|654.2|0
1654140630000|2022-06-02 03:30:30|657.13|654.33|657|654.2|657.13|654.33|657|654.2|0
1654140640000|2022-06-02 03:30:40|657.24|654.44|657|654.2|657.24|654.44|657|654.2|0
1654140650000|2022-06-02 03:30:50|657.13|654.33|657|654.2|657.13|654.33|657|654.2|0
1654140660000|2022-06-02 03:31:00|657.24|654.44|657.48|654.68|657.48|654.68|657.24|654.44|0
1654140670000|2022-06-02 03:31:10|657.24|654.44|657.36|654.56|657.36|654.56|657.24|654.44|0
1654140680000|2022-06-02 03:31:20|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654140690000|2022-06-02 03:31:30|657.71|654.91|657.6|654.8|657.71|654.91|657.6|654.8|0
1654140700000|2022-06-02 03:31:40|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654140710000|2022-06-02 03:31:50|657.6|654.8|657.48|654.68|657.71|654.91|657.48|654.68|0
1654140720000|2022-06-02 03:32:00|657.6|654.8|657.71|654.91|657.71|654.91|657.6|654.8|0
1654140730000|2022-06-02 03:32:10|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654140750000|2022-06-02 03:32:30|657.84|655.04|657.95|655.15|657.95|655.15|657.84|655.04|0
1654140760000|2022-06-02 03:32:40|658.42|655.62|658.42|655.62|658.66|655.86|658.42|655.62|0
1654140770000|2022-06-02 03:32:50|658.19|655.39|658.19|655.39|658.19|655.39|658.07|655.27|0
1654140780000|2022-06-02 03:33:00|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654140790000|2022-06-02 03:33:10|657.84|655.04|657.48|654.68|657.84|655.04|657.48|654.68|0
1654140800000|2022-06-02 03:33:20|657.71|654.91|658.07|655.27|658.07|655.27|657.71|654.91|0
1654140810000|2022-06-02 03:33:30|658.19|655.39|658.07|655.27|658.19|655.39|657.95|655.15|0
1654140820000|2022-06-02 03:33:40|657.95|655.15|657.71|654.91|657.95|655.15|657.71|654.91|0
1654140830000|2022-06-02 03:33:50|658.07|655.27|657.95|655.15|658.07|655.27|657.95|655.15|0
1654140840000|2022-06-02 03:34:00|658.19|655.39|658.66|655.86|658.66|655.86|658.19|655.39|0
1654140850000|2022-06-02 03:34:10|658.42|655.62|658.07|655.27|658.42|655.62|658.07|655.27|0
1654140860000|2022-06-02 03:34:20|658.19|655.39|658.19|655.39|658.19|655.39|658.19|655.39|0
1654140870000|2022-06-02 03:34:30|658.42|655.62|658.42|655.62|658.42|655.62|658.42|655.62|0
1654140880000|2022-06-02 03:34:40|658.31|655.51|658.19|655.39|658.31|655.51|658.19|655.39|0
1654140890000|2022-06-02 03:34:50|658.07|655.27|658.07|655.27|658.19|655.39|657.95|655.15|0
1654140900000|2022-06-02 03:35:00|658.19|655.39|658.19|655.39|658.19|655.39|658.19|655.39|0
1654140910000|2022-06-02 03:35:10|658.42|655.62|658.42|655.62|658.42|655.62|658.42|655.62|0
1654140920000|2022-06-02 03:35:20|658.31|655.51|658.19|655.39|658.31|655.51|658.19|655.39|0
1654140930000|2022-06-02 03:35:30|658.42|655.62|658.42|655.62|658.42|655.62|658.42|655.62|0
1654140940000|2022-06-02 03:35:40|658.19|655.39|658.19|655.39|658.19|655.39|658.19|655.39|0
1654140950000|2022-06-02 03:35:50|658.66|655.86|658.55|655.75|658.66|655.86|658.55|655.75|0
1654140960000|2022-06-02 03:36:00|658.66|655.86|658.66|655.86|658.66|655.86|658.66|655.86|0
1654140970000|2022-06-02 03:36:10|659.02|656.22|659.26|656.46|659.26|656.46|659.02|656.22|0
1654140980000|2022-06-02 03:36:20|659.37|656.57|659.26|656.46|659.37|656.57|659.26|656.46|0
1654140990000|2022-06-02 03:36:30|659.37|656.57|659.49|656.69|659.61|656.81|659.37|656.57|0
1654141000000|2022-06-02 03:36:40|659.61|656.81|659.49|656.69|659.61|656.81|659.49|656.69|0
1654141010000|2022-06-02 03:36:50|659.61|656.81|659.37|656.57|659.61|656.81|659.37|656.57|0
1654141020000|2022-06-02 03:37:00|659.61|656.81|659.84|657.04|659.84|657.04|659.37|656.57|0
1654141030000|2022-06-02 03:37:10|659.97|657.17|660.08|657.28|660.08|657.28|659.97|657.17|0
1654141040000|2022-06-02 03:37:20|659.97|657.17|660.32|657.52|660.32|657.52|659.97|657.17|0
1654141050000|2022-06-02 03:37:30|660.2|657.4|660.32|657.52|660.32|657.52|660.2|657.4|0
1654141060000|2022-06-02 03:37:40|660.08|657.28|659.84|657.04|660.08|657.28|659.84|657.04|0
1654141070000|2022-06-02 03:37:50|659.61|656.81|659.61|656.81|659.61|656.81|659.61|656.81|0
1654141080000|2022-06-02 03:38:00|659.49|656.69|659.49|656.69|659.61|656.81|659.49|656.69|0
1654141090000|2022-06-02 03:38:10|659.37|656.57|659.61|656.81|659.61|656.81|659.37|656.57|0
1654141100000|2022-06-02 03:38:20|659.49|656.69|659.37|656.57|659.49|656.69|659.37|656.57|0
1654141110000|2022-06-02 03:38:30|659.26|656.46|659.37|656.57|659.37|656.57|659.13|656.33|0
1654141140000|2022-06-02 03:39:00|659.26|656.46|659.26|656.46|659.37|656.57|659.26|656.46|0
1654141150000|2022-06-02 03:39:10|659.37|656.57|659.37|656.57|659.37|656.57|659.13|656.33|0
1654141160000|2022-06-02 03:39:20|659.26|656.46|659.37|656.57|659.37|656.57|659.26|656.46|0
1654141170000|2022-06-02 03:39:30|659.13|656.33|659.13|656.33|659.13|656.33|659.13|656.33|0
1654141180000|2022-06-02 03:39:40|659.02|656.22|658.9|656.1|659.02|656.22|658.9|656.1|0
1654141190000|2022-06-02 03:39:50|658.66|655.86|658.66|655.86|658.66|655.86|658.66|655.86|0
1654141200000|2022-06-02 03:40:00|658.42|655.62|658.19|655.39|658.42|655.62|658.19|655.39|0
1654141210000|2022-06-02 03:40:10|658.42|655.62|658.19|655.39|658.55|655.75|658.19|655.39|0
1654141220000|2022-06-02 03:40:20|658.42|655.62|658.55|655.75|658.55|655.75|658.42|655.62|0
1654141230000|2022-06-02 03:40:30|658.42|655.62|657.95|655.15|658.42|655.62|657.95|655.15|0
1654141240000|2022-06-02 03:40:40|658.07|655.27|658.07|655.27|658.19|655.39|658.07|655.27|0
1654141250000|2022-06-02 03:40:50|657.95|655.15|657.95|655.15|657.95|655.15|657.71|654.91|0
1654141260000|2022-06-02 03:41:00|657.84|655.04|657.71|654.91|657.84|655.04|657.71|654.91|0
1654141270000|2022-06-02 03:41:10|657.6|654.8|657.48|654.68|657.6|654.8|657.48|654.68|0
1654141280000|2022-06-02 03:41:20|657.71|654.91|657.71|654.91|657.71|654.91|657.6|654.8|0
1654141290000|2022-06-02 03:41:30|657.6|654.8|657.48|654.68|657.6|654.8|657.48|654.68|0
1654141300000|2022-06-02 03:41:40|657.6|654.8|657.71|654.91|657.71|654.91|657.6|654.8|0
1654141310000|2022-06-02 03:41:50|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654141320000|2022-06-02 03:42:00|657.48|654.68|657.24|654.44|657.48|654.68|657.24|654.44|0
1654141330000|2022-06-02 03:42:10|657|654.2|656.77|653.97|657|654.2|656.77|653.97|0
1654141340000|2022-06-02 03:42:20|656.65|653.85|657|654.2|657|654.2|656.65|653.85|0
1654141350000|2022-06-02 03:42:30|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654141360000|2022-06-02 03:42:40|657.71|654.91|657.48|654.68|657.71|654.91|657.48|654.68|0
1654141380000|2022-06-02 03:43:00|657.6|654.8|657.71|654.91|657.71|654.91|657.6|654.8|0
1654141390000|2022-06-02 03:43:10|657.6|654.8|657.71|654.91|657.71|654.91|657.6|654.8|0
1654141400000|2022-06-02 03:43:20|657.95|655.15|658.19|655.39|658.19|655.39|657.95|655.15|0
1654141410000|2022-06-02 03:43:30|657.95|655.15|658.19|655.39|658.31|655.51|657.95|655.15|0
1654141420000|2022-06-02 03:43:40|658.42|655.62|658.42|655.62|658.42|655.62|658.42|655.62|0
1654141430000|2022-06-02 03:43:50|658.19|655.39|658.19|655.39|658.19|655.39|657.95|655.15|0
1654141440000|2022-06-02 03:44:00|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654141450000|2022-06-02 03:44:10|658.19|655.39|658.42|655.62|658.42|655.62|658.19|655.39|0
1654141470000|2022-06-02 03:44:30|658.31|655.51|658.31|655.51|658.31|655.51|658.31|655.51|0
1654141480000|2022-06-02 03:44:40|658.19|655.39|658.19|655.39|658.19|655.39|658.19|655.39|0
1654141500000|2022-06-02 03:45:00|658.31|655.51|658.19|655.39|658.31|655.51|658.19|655.39|0
1654141510000|2022-06-02 03:45:10|658.31|655.51|658.31|655.51|658.42|655.62|658.19|655.39|0
1654141520000|2022-06-02 03:45:20|658.19|655.39|658.19|655.39|658.19|655.39|658.07|655.27|0
1654141530000|2022-06-02 03:45:30|658.42|655.62|658.78|655.98|658.78|655.98|658.42|655.62|0
1654141540000|2022-06-02 03:45:40|658.66|655.86|658.78|655.98|658.9|656.1|658.66|655.86|0
1654141550000|2022-06-02 03:45:50|658.9|656.1|658.78|655.98|658.9|656.1|658.66|655.86|0
1654141560000|2022-06-02 03:46:00|658.9|656.1|659.13|656.33|659.13|656.33|658.9|656.1|0
1654141570000|2022-06-02 03:46:10|658.9|656.1|658.9|656.1|658.9|656.1|658.9|656.1|0
1654141580000|2022-06-02 03:46:20|658.78|655.98|658.66|655.86|658.78|655.98|658.66|655.86|0
1654141600000|2022-06-02 03:46:40|658.42|655.62|658.42|655.62|658.42|655.62|658.42|655.62|0
1654141610000|2022-06-02 03:46:50|657.95|655.15|657.71|654.91|657.95|655.15|657.71|654.91|0
1654141630000|2022-06-02 03:47:10|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654141640000|2022-06-02 03:47:20|657.71|654.91|657.95|655.15|657.95|655.15|657.71|654.91|0
1654141650000|2022-06-02 03:47:30|657.71|654.91|657.83|655.03|657.83|655.03|657.71|654.91|0
1654141660000|2022-06-02 03:47:40|657.95|655.15|657.95|655.15|657.95|655.15|657.83|655.03|0
1654141670000|2022-06-02 03:47:50|657.83|655.03|657.83|655.03|657.83|655.03|657.71|654.91|0
1654141680000|2022-06-02 03:48:00|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654141690000|2022-06-02 03:48:10|657.83|655.03|657.83|655.03|657.83|655.03|657.71|654.91|0
1654141700000|2022-06-02 03:48:20|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654141710000|2022-06-02 03:48:30|657.6|654.8|657.24|654.44|657.6|654.8|657.24|654.44|0
1654141720000|2022-06-02 03:48:40|657.36|654.56|657.48|654.68|657.48|654.68|657.36|654.56|0
1654141740000|2022-06-02 03:49:00|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654141750000|2022-06-02 03:49:10|657|654.2|657.24|654.44|657.24|654.44|657|654.2|0
1654141760000|2022-06-02 03:49:20|657|654.2|657.12|654.32|657.12|654.32|657|654.2|0
1654141770000|2022-06-02 03:49:30|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654141780000|2022-06-02 03:49:40|657|654.2|657|654.2|657|654.2|657|654.2|0
1654141790000|2022-06-02 03:49:50|657.12|654.32|657.36|654.56|657.47|654.67|657|654.2|0
1654141800000|2022-06-02 03:50:00|657|654.2|657.47|654.67|657.47|654.67|657|654.2|0
1654141810000|2022-06-02 03:50:10|657|654.2|657|654.2|657|654.2|657|654.2|0
1654141820000|2022-06-02 03:50:20|657.12|654.32|657.12|654.32|657.12|654.32|657|654.2|0
1654141830000|2022-06-02 03:50:30|657.24|654.44|657.47|654.67|657.47|654.67|657.24|654.44|0
1654141840000|2022-06-02 03:50:40|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654141850000|2022-06-02 03:50:50|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654141860000|2022-06-02 03:51:00|657|654.2|657.24|654.44|657.24|654.44|657|654.2|0
1654141870000|2022-06-02 03:51:10|657.36|654.56|656.89|654.09|657.36|654.56|656.89|654.09|0
1654141880000|2022-06-02 03:51:20|657.12|654.32|657.36|654.56|657.36|654.56|657.12|654.32|0
1654141890000|2022-06-02 03:51:30|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654141910000|2022-06-02 03:51:50|657.36|654.56|657.47|654.67|657.47|654.67|657.36|654.56|0
1654141920000|2022-06-02 03:52:00|657.24|654.44|656.76|653.96|657.24|654.44|656.76|653.96|0
1654141930000|2022-06-02 03:52:10|657|654.2|657|654.2|657|654.2|657|654.2|0
1654141940000|2022-06-02 03:52:20|657.71|654.91|657.95|655.15|657.95|655.15|657.6|654.8|0
1654141950000|2022-06-02 03:52:30|658.42|655.62|657.95|655.15|658.42|655.62|657.95|655.15|0
1654141960000|2022-06-02 03:52:40|658.18|655.38|658.18|655.38|658.18|655.38|658.18|655.38|0
1654141970000|2022-06-02 03:52:50|658.07|655.27|658.07|655.27|658.07|655.27|658.07|655.27|0
1654141980000|2022-06-02 03:53:00|658.18|655.38|657.95|655.15|658.18|655.38|657.95|655.15|0
1654141990000|2022-06-02 03:53:10|657.71|654.91|657.47|654.67|657.71|654.91|657.47|654.67|0
1654142000000|2022-06-02 03:53:20|657.71|654.91|657.71|654.91|658.07|655.27|657.71|654.91|0
1654142010000|2022-06-02 03:53:30|657.95|655.15|658.18|655.38|658.18|655.38|657.95|655.15|0
1654142020000|2022-06-02 03:53:40|658.31|655.51|658.31|655.51|658.31|655.51|658.31|655.51|0
1654142040000|2022-06-02 03:54:00|658.18|655.38|658.18|655.38|658.18|655.38|658.18|655.38|0
1654142050000|2022-06-02 03:54:10|658.31|655.51|658.42|655.62|658.54|655.74|658.31|655.51|0
1654142060000|2022-06-02 03:54:20|658.31|655.51|658.18|655.38|658.31|655.51|658.18|655.38|0
1654142070000|2022-06-02 03:54:30|657.95|655.15|658.18|655.38|658.18|655.38|657.95|655.15|0
1654142080000|2022-06-02 03:54:40|658.42|655.62|658.31|655.51|658.42|655.62|658.31|655.51|0
1654142090000|2022-06-02 03:54:50|658.18|655.38|658.31|655.51|658.31|655.51|658.18|655.38|0
1654142100000|2022-06-02 03:55:00|658.54|655.74|658.54|655.74|658.54|655.74|658.54|655.74|0
1654142120000|2022-06-02 03:55:20|658.66|655.86|658.66|655.86|658.66|655.86|658.66|655.86|0
1654142130000|2022-06-02 03:55:30|658.42|655.62|658.42|655.62|658.42|655.62|658.42|655.62|0
1654142140000|2022-06-02 03:55:40|658.18|655.38|658.18|655.38|658.18|655.38|658.18|655.38|0
1654142150000|2022-06-02 03:55:50|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654142190000|2022-06-02 03:56:30|658.18|655.38|657.95|655.15|658.18|655.38|657.95|655.15|0
1654142200000|2022-06-02 03:56:40|658.18|655.38|657.95|655.15|658.18|655.38|657.95|655.15|0
1654142220000|2022-06-02 03:57:00|657.71|654.91|657.83|655.03|658.07|655.27|657.71|654.91|0
1654142230000|2022-06-02 03:57:10|657.95|655.15|658.42|655.62|658.42|655.62|657.95|655.15|0
1654142240000|2022-06-02 03:57:20|658.07|655.27|657.71|654.91|658.07|655.27|657.71|654.91|0
1654142250000|2022-06-02 03:57:30|657.95|655.15|657.95|655.15|658.18|655.38|657.95|655.15|0
1654142260000|2022-06-02 03:57:40|657.71|654.91|657.71|654.91|657.71|654.91|657.47|654.67|0
1654142270000|2022-06-02 03:57:50|657.6|654.8|657.47|654.67|657.6|654.8|657.47|654.67|0
1654142280000|2022-06-02 03:58:00|657.6|654.8|657.71|654.91|657.71|654.91|657.47|654.67|0
1654142290000|2022-06-02 03:58:10|657.47|654.67|657.24|654.44|657.47|654.67|657.24|654.44|0
1654142300000|2022-06-02 03:58:20|657.47|654.67|657.36|654.56|657.47|654.67|657.36|654.56|0
1654142310000|2022-06-02 03:58:30|657.71|654.91|657.71|654.91|657.95|655.15|657.71|654.91|0
1654142320000|2022-06-02 03:58:40|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654142330000|2022-06-02 03:58:50|657.36|654.56|657.36|654.56|657.36|654.56|657.36|654.56|0
1654142360000|2022-06-02 03:59:20|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654142370000|2022-06-02 03:59:30|657.36|654.56|657.36|654.56|657.36|654.56|657.36|654.56|0
1654142380000|2022-06-02 03:59:40|657.24|654.44|657.36|654.56|657.47|654.67|657.24|654.44|0
1654142390000|2022-06-02 03:59:50|657.47|654.67|657.47|654.67|657.6|654.8|657.47|654.67|0
1654142400000|2022-06-02 04:00:00|657.36|654.56|657.24|654.44|657.36|654.56|657|654.2|0
1654142410000|2022-06-02 04:00:10|657.36|654.56|657.12|654.32|657.36|654.56|657.12|654.32|0
1654142420000|2022-06-02 04:00:20|657.24|654.44|657.12|654.32|657.24|654.44|657.12|654.32|0
1654142430000|2022-06-02 04:00:30|657|654.2|656.53|653.73|657|654.2|656.53|653.73|0
1654142440000|2022-06-02 04:00:40|656.76|653.96|657|654.2|657.24|654.44|656.76|653.96|0
1654142450000|2022-06-02 04:00:50|656.89|654.09|657|654.2|657|654.2|656.89|654.09|0
1654142460000|2022-06-02 04:01:00|657.24|654.44|657.24|654.44|657.47|654.67|657.24|654.44|0
1654142470000|2022-06-02 04:01:10|657.47|654.67|657|654.2|657.47|654.67|657|654.2|0
1654142480000|2022-06-02 04:01:20|657.12|654.32|657.47|654.67|657.47|654.67|657.12|654.32|0
1654142490000|2022-06-02 04:01:30|657.71|654.91|657.71|654.91|657.95|655.15|657.71|654.91|0
1654142500000|2022-06-02 04:01:40|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654142510000|2022-06-02 04:01:50|657.83|655.03|657.95|655.15|657.95|655.15|657.83|655.03|0
1654142540000|2022-06-02 04:02:20|657.83|655.03|657.83|655.03|657.83|655.03|657.83|655.03|0
1654142560000|2022-06-02 04:02:40|657.71|654.91|657.83|655.03|657.83|655.03|657.71|654.91|0
1654142570000|2022-06-02 04:02:50|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654142580000|2022-06-02 04:03:00|657.83|655.03|657.83|655.03|657.83|655.03|657.83|655.03|0
1654142600000|2022-06-02 04:03:20|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654142620000|2022-06-02 04:03:40|658.07|655.27|658.18|655.38|658.18|655.38|658.07|655.27|0
1654142630000|2022-06-02 04:03:50|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654142640000|2022-06-02 04:04:00|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654142650000|2022-06-02 04:04:10|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654142660000|2022-06-02 04:04:20|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654142700000|2022-06-02 04:05:00|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654142710000|2022-06-02 04:05:10|657.6|654.8|657.6|654.8|657.6|654.8|657.6|654.8|0
1654142720000|2022-06-02 04:05:20|657.71|654.91|657.6|654.8|657.71|654.91|657.6|654.8|0
1654142730000|2022-06-02 04:05:30|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654142760000|2022-06-02 04:06:00|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654142770000|2022-06-02 04:06:10|657.12|654.32|657|654.2|657.12|654.32|657|654.2|0
1654142780000|2022-06-02 04:06:20|657.24|654.44|657.24|654.44|657.47|654.67|657.24|654.44|0
1654142790000|2022-06-02 04:06:30|657.36|654.56|657.24|654.44|657.36|654.56|657.24|654.44|0
1654142810000|2022-06-02 04:06:50|657.12|654.32|657.24|654.44|657.24|654.44|657.12|654.32|0
1654142850000|2022-06-02 04:07:30|657.6|654.8|657.47|654.67|657.71|654.91|657.47|654.67|0
1654142860000|2022-06-02 04:07:40|657.71|654.91|657.12|654.32|657.71|654.91|657.12|654.32|0
1654142870000|2022-06-02 04:07:50|657.24|654.44|657.36|654.56|657.36|654.56|657.24|654.44|0
1654142880000|2022-06-02 04:08:00|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654142920000|2022-06-02 04:08:40|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654142930000|2022-06-02 04:08:50|657.6|654.8|657.6|654.8|657.71|654.91|657.6|654.8|0
1654142940000|2022-06-02 04:09:00|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654142950000|2022-06-02 04:09:10|657.83|655.03|657.95|655.15|657.95|655.15|657.83|655.03|0
1654142960000|2022-06-02 04:09:20|658.07|655.27|658.07|655.27|658.07|655.27|657.95|655.15|0
1654142970000|2022-06-02 04:09:30|658.18|655.38|658.42|655.62|658.54|655.74|658.18|655.38|0
1654142980000|2022-06-02 04:09:40|658.66|655.86|658.66|655.86|658.66|655.86|658.66|655.86|0
1654142990000|2022-06-02 04:09:50|658.42|655.62|658.42|655.62|658.42|655.62|658.42|655.62|0
1654143000000|2022-06-02 04:10:00|658.18|655.38|658.18|655.38|658.18|655.38|658.18|655.38|0
1654143010000|2022-06-02 04:10:10|657.95|655.15|657.83|655.03|657.95|655.15|657.83|655.03|0
1654143020000|2022-06-02 04:10:20|657.95|655.15|658.18|655.38|658.18|655.38|657.95|655.15|0
1654143030000|2022-06-02 04:10:30|657.95|655.15|658.18|655.38|658.18|655.38|657.95|655.15|0
1654143040000|2022-06-02 04:10:40|657.95|655.15|657.47|654.67|657.95|655.15|657.47|654.67|0
1654143050000|2022-06-02 04:10:50|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654143060000|2022-06-02 04:11:00|657.95|655.15|658.31|655.51|658.31|655.51|657.95|655.15|0
1654143070000|2022-06-02 04:11:10|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654143080000|2022-06-02 04:11:20|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654143090000|2022-06-02 04:11:30|657.24|654.44|657.47|654.67|657.47|654.67|657.24|654.44|0
1654143100000|2022-06-02 04:11:40|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654143120000|2022-06-02 04:12:00|657.12|654.32|657.12|654.32|657.12|654.32|657.12|654.32|0
1654143140000|2022-06-02 04:12:20|657.47|654.67|657.36|654.56|657.47|654.67|657.36|654.56|0
1654143150000|2022-06-02 04:12:30|657.47|654.67|657.47|654.67|657.71|654.91|657.47|654.67|0
1654143160000|2022-06-02 04:12:40|657.36|654.56|657.24|654.44|657.47|654.67|657.24|654.44|0
1654143170000|2022-06-02 04:12:50|657.36|654.56|657.24|654.44|657.36|654.56|657.24|654.44|0
1654143190000|2022-06-02 04:13:10|657.12|654.32|657|654.2|657.12|654.32|657|654.2|0
1654143210000|2022-06-02 04:13:30|657.24|654.44|657.24|654.44|657.24|654.44|657.12|654.32|0
1654143230000|2022-06-02 04:13:50|657.36|654.56|657.47|654.67|657.47|654.67|657.36|654.56|0
1654143240000|2022-06-02 04:14:00|657.59|654.79|657.83|655.03|657.83|655.03|657.59|654.79|0
1654143250000|2022-06-02 04:14:10|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654143280000|2022-06-02 04:14:40|657.94|655.14|657.94|655.14|657.94|655.14|657.94|655.14|0
1654143290000|2022-06-02 04:14:50|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654143300000|2022-06-02 04:15:00|657.59|654.79|657.59|654.79|657.59|654.79|657.59|654.79|0
1654143310000|2022-06-02 04:15:10|657.47|654.67|657.47|654.67|657.59|654.79|657.47|654.67|0
1654143320000|2022-06-02 04:15:20|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654143330000|2022-06-02 04:15:30|657.47|654.67|657.24|654.44|657.47|654.67|657.24|654.44|0
1654143340000|2022-06-02 04:15:40|657.23|654.43|657.23|654.43|657.23|654.43|657.23|654.43|0
1654143350000|2022-06-02 04:15:50|657.47|654.67|657.47|654.67|657.47|654.67|657.23|654.43|0
1654143360000|2022-06-02 04:16:00|657.23|654.43|657.23|654.43|657.23|654.43|657.23|654.43|0
1654143380000|2022-06-02 04:16:20|657.36|654.56|657.47|654.67|657.47|654.67|657.36|654.56|0
1654143390000|2022-06-02 04:16:30|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654143400000|2022-06-02 04:16:40|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654143410000|2022-06-02 04:16:50|657.36|654.56|657.47|654.67|657.47|654.67|657.36|654.56|0
1654143430000|2022-06-02 04:17:10|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654143440000|2022-06-02 04:17:20|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654143450000|2022-06-02 04:17:30|657.23|654.43|657.23|654.43|657.23|654.43|657.23|654.43|0
1654143470000|2022-06-02 04:17:50|657.73|654.93|657.73|654.93|657.73|654.93|657.73|654.93|0
1654143490000|2022-06-02 04:18:10|657.85|655.05|657.73|654.93|657.85|655.05|657.73|654.93|0
1654143500000|2022-06-02 04:18:20|657.49|654.69|657.49|654.69|657.49|654.69|657.49|654.69|0
1654143520000|2022-06-02 04:18:40|657.25|654.45|657.02|654.22|657.25|654.45|657.02|654.22|0
1654143530000|2022-06-02 04:18:50|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654143540000|2022-06-02 04:19:00|655.84|653.04|655.84|653.04|655.84|653.04|655.84|653.04|0
1654143550000|2022-06-02 04:19:10|656.31|653.51|656.07|653.27|656.31|653.51|656.07|653.27|0
1654143570000|2022-06-02 04:19:30|655.84|653.04|655.37|652.57|655.84|653.04|655.37|652.57|0
1654143580000|2022-06-02 04:19:40|655.49|652.69|655.37|652.57|655.49|652.69|655.25|652.45|0
1654143590000|2022-06-02 04:19:50|655.13|652.33|655.13|652.33|655.13|652.33|655.13|652.33|0
1654143600000|2022-06-02 04:20:00|655.25|652.45|655.37|652.57|655.37|652.57|655.13|652.33|0
1654143610000|2022-06-02 04:20:10|655.13|652.33|655.37|652.57|655.37|652.57|655.13|652.33|0
1654143620000|2022-06-02 04:20:20|655.6|652.8|655.84|653.04|655.84|653.04|655.6|652.8|0
1654143630000|2022-06-02 04:20:30|655.96|653.16|655.96|653.16|655.96|653.16|655.96|653.16|0
1654143640000|2022-06-02 04:20:40|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654143650000|2022-06-02 04:20:50|655.84|653.04|656.07|653.27|656.07|653.27|655.84|653.04|0
1654143660000|2022-06-02 04:21:00|655.84|653.04|655.84|653.04|655.84|653.04|655.84|653.04|0
1654143680000|2022-06-02 04:21:20|655.6|652.8|655.6|652.8|655.6|652.8|655.6|652.8|0
1654143690000|2022-06-02 04:21:30|655.84|653.04|655.84|653.04|655.84|653.04|655.84|653.04|0
1654143720000|2022-06-02 04:22:00|655.6|652.8|655.72|652.92|655.72|652.92|655.6|652.8|0
1654143730000|2022-06-02 04:22:10|655.84|653.04|655.84|653.04|655.96|653.16|655.84|653.04|0
1654143740000|2022-06-02 04:22:20|655.96|653.16|656.07|653.27|656.07|653.27|655.96|653.16|0
1654143750000|2022-06-02 04:22:30|655.84|653.04|656.07|653.27|656.07|653.27|655.84|653.04|0
1654143770000|2022-06-02 04:22:50|656.2|653.4|656.2|653.4|656.2|653.4|656.2|653.4|0
1654143780000|2022-06-02 04:23:00|656.31|653.51|656.31|653.51|656.31|653.51|656.31|653.51|0
1654143800000|2022-06-02 04:23:20|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654143820000|2022-06-02 04:23:40|655.84|653.04|656.07|653.27|656.07|653.27|655.84|653.04|0
1654143870000|2022-06-02 04:24:30|655.84|653.04|655.72|652.92|655.84|653.04|655.72|652.92|0
1654143880000|2022-06-02 04:24:40|655.6|652.8|655.72|652.92|655.84|653.04|655.6|652.8|0
1654143890000|2022-06-02 04:24:50|655.84|653.04|656.07|653.27|656.07|653.27|655.84|653.04|0
1654143900000|2022-06-02 04:25:00|655.84|653.04|655.84|653.04|655.84|653.04|655.84|653.04|0
1654143910000|2022-06-02 04:25:10|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654143920000|2022-06-02 04:25:20|655.96|653.16|655.84|653.04|655.96|653.16|655.84|653.04|0
1654143930000|2022-06-02 04:25:30|655.96|653.16|656.2|653.4|656.2|653.4|655.96|653.16|0
1654143940000|2022-06-02 04:25:40|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654143990000|2022-06-02 04:26:30|656.2|653.4|656.2|653.4|656.2|653.4|656.2|653.4|0
1654144000000|2022-06-02 04:26:40|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654144020000|2022-06-02 04:27:00|656.2|653.4|656.31|653.51|656.31|653.51|656.2|653.4|0
1654144030000|2022-06-02 04:27:10|656.43|653.63|656.31|653.51|656.43|653.63|656.31|653.51|0
1654144050000|2022-06-02 04:27:30|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654144060000|2022-06-02 04:27:40|655.96|653.16|655.96|653.16|655.96|653.16|655.96|653.16|0
1654144070000|2022-06-02 04:27:50|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654144080000|2022-06-02 04:28:00|656.43|653.63|656.31|653.51|656.43|653.63|656.31|653.51|0
1654144100000|2022-06-02 04:28:20|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654144110000|2022-06-02 04:28:30|656.2|653.4|656.31|653.51|656.31|653.51|656.19|653.39|0
1654144120000|2022-06-02 04:28:40|656.19|653.39|656.07|653.27|656.31|653.51|656.07|653.27|0
1654144130000|2022-06-02 04:28:50|655.6|652.8|655.6|652.8|655.6|652.8|655.6|652.8|0
1654144140000|2022-06-02 04:29:00|655.72|652.92|655.84|653.04|655.84|653.04|655.72|652.92|0
1654144210000|2022-06-02 04:30:10|655.6|652.8|655.6|652.8|655.6|652.8|655.6|652.8|0
1654144260000|2022-06-02 04:31:00|655.36|652.56|655.36|652.56|655.36|652.56|655.36|652.56|0
1654144270000|2022-06-02 04:31:10|655.6|652.8|655.6|652.8|655.72|652.92|655.6|652.8|0
1654144290000|2022-06-02 04:31:30|655.49|652.69|655.49|652.69|655.49|652.69|655.49|652.69|0
1654144300000|2022-06-02 04:31:40|655.6|652.8|655.36|652.56|655.6|652.8|655.36|652.56|0
1654144310000|2022-06-02 04:31:50|655.6|652.8|655.6|652.8|655.6|652.8|655.6|652.8|0
1654144320000|2022-06-02 04:32:00|655.72|652.92|655.84|653.04|655.84|653.04|655.6|652.8|0
1654144330000|2022-06-02 04:32:10|655.96|653.16|655.84|653.04|655.96|653.16|655.84|653.04|0
1654144340000|2022-06-02 04:32:20|656.07|653.27|655.96|653.16|656.07|653.27|655.96|653.16|0
1654144350000|2022-06-02 04:32:30|655.84|653.04|655.96|653.16|655.96|653.16|655.84|653.04|0
1654144370000|2022-06-02 04:32:50|655.84|653.04|655.96|653.16|655.96|653.16|655.84|653.04|0
1654144380000|2022-06-02 04:33:00|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654144390000|2022-06-02 04:33:10|655.84|653.04|655.84|653.04|655.84|653.04|655.84|653.04|0
1654144440000|2022-06-02 04:34:00|655.72|652.92|655.72|652.92|655.72|652.92|655.72|652.92|0
1654144450000|2022-06-02 04:34:10|655.84|653.04|655.84|653.04|655.84|653.04|655.84|653.04|0
1654144460000|2022-06-02 04:34:20|655.96|653.16|655.84|653.04|656.07|653.27|655.84|653.04|0
1654144480000|2022-06-02 04:34:40|655.72|652.92|655.72|652.92|655.72|652.92|655.72|652.92|0
1654144490000|2022-06-02 04:34:50|655.6|652.8|655.36|652.56|655.6|652.8|655.36|652.56|0
1654144500000|2022-06-02 04:35:00|655.6|652.8|655.6|652.8|655.6|652.8|655.6|652.8|0
1654144510000|2022-06-02 04:35:10|655.72|652.92|655.72|652.92|655.72|652.92|655.72|652.92|0
1654144520000|2022-06-02 04:35:20|655.6|652.8|655.6|652.8|655.6|652.8|655.6|652.8|0
1654144530000|2022-06-02 04:35:30|655.72|652.92|655.6|652.8|655.72|652.92|655.6|652.8|0
1654144580000|2022-06-02 04:36:20|655.36|652.56|655.49|652.69|655.49|652.69|655.36|652.56|0
1654144590000|2022-06-02 04:36:30|655.6|652.8|655.84|653.04|655.84|653.04|655.6|652.8|0
1654144620000|2022-06-02 04:37:00|656.07|653.27|656.07|653.27|656.07|653.27|656.07|653.27|0
1654144630000|2022-06-02 04:37:10|655.84|653.04|655.36|652.56|655.84|653.04|655.36|652.56|0
1654144640000|2022-06-02 04:37:20|655.6|652.8|655.84|653.04|655.84|653.04|655.6|652.8|0
1654144650000|2022-06-02 04:37:30|655.6|652.8|655.13|652.33|655.6|652.8|655.13|652.33|0
1654144680000|2022-06-02 04:38:00|655.01|652.21|655.01|652.21|655.01|652.21|655.01|652.21|0
1654144690000|2022-06-02 04:38:10|654.89|652.09|654.89|652.09|654.89|652.09|654.89|652.09|0
1654144740000|2022-06-02 04:39:00|654.66|651.86|654.66|651.86|654.66|651.86|654.66|651.86|0
1654144750000|2022-06-02 04:39:10|654.42|651.62|654.18|651.38|654.42|651.62|654.18|651.38|0
1654144760000|2022-06-02 04:39:20|654.31|651.51|654.18|651.38|654.31|651.51|654.18|651.38|0
1654144780000|2022-06-02 04:39:40|654.42|651.62|654.42|651.62|654.42|651.62|654.42|651.62|0
1654144820000|2022-06-02 04:40:20|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1654144860000|2022-06-02 04:41:00|654.07|651.27|653.95|651.15|654.07|651.27|653.95|651.15|0
1654144870000|2022-06-02 04:41:10|653.71|650.91|653.71|650.91|653.71|650.91|653.71|650.91|0
1654144880000|2022-06-02 04:41:20|653.84|651.04|653.71|650.91|653.84|651.04|653.71|650.91|0
1654144900000|2022-06-02 04:41:40|653.95|651.15|653.95|651.15|653.95|651.15|653.95|651.15|0
1654144920000|2022-06-02 04:42:00|653.71|650.91|653.71|650.91|653.71|650.91|653.71|650.91|0
1654144930000|2022-06-02 04:42:10|653.95|651.15|654.07|651.27|654.07|651.27|653.95|651.15|0
1654144940000|2022-06-02 04:42:20|653.95|651.15|653.95|651.15|654.07|651.27|653.95|651.15|0
1654144950000|2022-06-02 04:42:30|654.07|651.27|653.95|651.15|654.07|651.27|653.95|651.15|0
1654144960000|2022-06-02 04:42:40|654.18|651.38|654.31|651.51|654.31|651.51|654.18|651.38|0
1654144970000|2022-06-02 04:42:50|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1654144980000|2022-06-02 04:43:00|653.95|651.15|654.07|651.27|654.07|651.27|653.95|651.15|0
1654144990000|2022-06-02 04:43:10|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1654145020000|2022-06-02 04:43:40|653.95|651.15|653.95|651.15|653.95|651.15|653.95|651.15|0
1654145040000|2022-06-02 04:44:00|654.18|651.38|654.66|651.86|654.66|651.86|654.18|651.38|0
1654145050000|2022-06-02 04:44:10|654.78|651.98|654.66|651.86|654.78|651.98|654.66|651.86|0
1654145080000|2022-06-02 04:44:40|654.89|652.09|654.66|651.86|654.89|652.09|654.66|651.86|0
1654145110000|2022-06-02 04:45:10|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654145120000|2022-06-02 04:45:20|654.42|651.62|654.42|651.62|654.42|651.62|654.42|651.62|0
1654145170000|2022-06-02 04:46:10|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654145230000|2022-06-02 04:47:10|654.42|651.62|654.42|651.62|654.42|651.62|654.42|651.62|0
1654145240000|2022-06-02 04:47:20|654.54|651.74|654.54|651.74|654.54|651.74|654.54|651.74|0
1654145250000|2022-06-02 04:47:30|654.42|651.62|654.42|651.62|654.42|651.62|654.42|651.62|0
1654145280000|2022-06-02 04:48:00|654.54|651.74|654.65|651.85|654.65|651.85|654.54|651.74|0
1654145290000|2022-06-02 04:48:10|654.18|651.38|654.31|651.51|654.31|651.51|654.18|651.38|0
1654145300000|2022-06-02 04:48:20|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1654145320000|2022-06-02 04:48:40|653.95|651.15|653.95|651.15|653.95|651.15|653.95|651.15|0
1654145340000|2022-06-02 04:49:00|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1654145350000|2022-06-02 04:49:10|654.42|651.62|654.54|651.74|654.54|651.74|654.42|651.62|0
1654145360000|2022-06-02 04:49:20|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654145380000|2022-06-02 04:49:40|654.89|652.09|654.89|652.09|654.89|652.09|654.89|652.09|0
1654145390000|2022-06-02 04:49:50|655.13|652.33|655.36|652.56|655.36|652.56|655.13|652.33|0
1654145400000|2022-06-02 04:50:00|655.6|652.8|655.6|652.8|655.6|652.8|655.6|652.8|0
1654145420000|2022-06-02 04:50:20|655.72|652.92|655.6|652.8|655.72|652.92|655.6|652.8|0
1654145450000|2022-06-02 04:50:50|655.72|652.92|656.07|653.27|656.07|653.27|655.72|652.92|0
1654145460000|2022-06-02 04:51:00|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1654145470000|2022-06-02 04:51:10|655.72|652.92|655.83|653.03|655.83|653.03|655.72|652.92|0
1654145480000|2022-06-02 04:51:20|655.72|652.92|655.36|652.56|655.72|652.92|655.36|652.56|0
1654145490000|2022-06-02 04:51:30|655.48|652.68|655.83|653.03|655.83|653.03|655.48|652.68|0
1654145500000|2022-06-02 04:51:40|655.72|652.92|655.72|652.92|655.72|652.92|655.72|652.92|0
1654145510000|2022-06-02 04:51:50|655.83|653.03|655.36|652.56|655.83|653.03|655.36|652.56|0
1654145520000|2022-06-02 04:52:00|655.48|652.68|655.36|652.56|655.48|652.68|655.36|652.56|0
1654145540000|2022-06-02 04:52:20|655.48|652.68|655.6|652.8|655.6|652.8|655.48|652.68|0
1654145550000|2022-06-02 04:52:30|655.72|652.92|655.6|652.8|655.72|652.92|655.6|652.8|0
1654145580000|2022-06-02 04:53:00|655.36|652.56|655.36|652.56|655.36|652.56|655.36|652.56|0
1654145590000|2022-06-02 04:53:10|654.89|652.09|654.89|652.09|655.01|652.21|654.89|652.09|0
1654145610000|2022-06-02 04:53:30|654.78|651.98|654.89|652.09|654.89|652.09|654.78|651.98|0
1654145620000|2022-06-02 04:53:40|654.78|651.98|654.78|651.98|654.78|651.98|654.78|651.98|0
1654145630000|2022-06-02 04:53:50|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654145640000|2022-06-02 04:54:00|654.78|651.98|654.78|651.98|654.78|651.98|654.78|651.98|0
1654145650000|2022-06-02 04:54:10|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654145660000|2022-06-02 04:54:20|654.89|652.09|654.65|651.85|654.89|652.09|654.65|651.85|0
1654145690000|2022-06-02 04:54:50|654.78|651.98|654.89|652.09|654.89|652.09|654.78|651.98|0
1654145700000|2022-06-02 04:55:00|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654145720000|2022-06-02 04:55:20|654.89|652.09|654.89|652.09|654.89|652.09|654.89|652.09|0
1654145740000|2022-06-02 04:55:40|654.78|651.98|654.65|651.85|654.89|652.09|654.65|651.85|0
1654145750000|2022-06-02 04:55:50|654.78|651.98|654.65|651.85|654.78|651.98|654.65|651.85|0
1654145800000|2022-06-02 04:56:40|654.78|651.98|654.78|651.98|654.78|651.98|654.78|651.98|0
1654145810000|2022-06-02 04:56:50|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654145820000|2022-06-02 04:57:00|654.78|651.98|654.65|651.85|654.78|651.98|654.65|651.85|0
1654145840000|2022-06-02 04:57:20|654.42|651.62|654.42|651.62|654.42|651.62|654.42|651.62|0
1654145900000|2022-06-02 04:58:20|654.54|651.74|654.54|651.74|654.54|651.74|654.54|651.74|0
1654145910000|2022-06-02 04:58:30|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654145960000|2022-06-02 04:59:20|654.89|652.09|654.89|652.09|654.89|652.09|654.89|652.09|0
1654145990000|2022-06-02 04:59:50|654.65|651.85|654.65|651.85|654.65|651.85|654.42|651.62|0
1654146000000|2022-06-02 05:00:00|654.42|651.62|654.18|651.38|654.42|651.62|654.18|651.38|0
1654146010000|2022-06-02 05:00:10|653.95|651.15|653.95|651.15|654.18|651.38|653.71|650.91|0
1654146020000|2022-06-02 05:00:20|654.07|651.27|654.42|651.62|654.42|651.62|654.07|651.27|0
1654146040000|2022-06-02 05:00:40|654.89|652.09|654.89|652.09|654.89|652.09|654.89|652.09|0
1654146060000|2022-06-02 05:01:00|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654146070000|2022-06-02 05:01:10|654.89|652.09|654.54|651.74|654.89|652.09|654.54|651.74|0
1654146080000|2022-06-02 05:01:20|654.42|651.62|654.18|651.38|654.42|651.62|654.18|651.38|0
1654146090000|2022-06-02 05:01:30|654.07|651.27|654.18|651.38|654.18|651.38|654.07|651.27|0
1654146100000|2022-06-02 05:01:40|654.07|651.27|653.95|651.15|654.07|651.27|653.95|651.15|0
1654146110000|2022-06-02 05:01:50|654.18|651.38|653.71|650.91|654.18|651.38|653.71|650.91|0
1654146120000|2022-06-02 05:02:00|653.95|651.15|654.18|651.38|654.42|651.62|653.95|651.15|0
1654146130000|2022-06-02 05:02:10|653.95|651.15|654.07|651.27|654.07|651.27|653.95|651.15|0
1654146140000|2022-06-02 05:02:20|654.18|651.38|654.18|651.38|654.18|651.38|654.07|651.27|0
1654146160000|2022-06-02 05:02:40|653.95|651.15|653.95|651.15|653.95|651.15|653.95|651.15|0
1654146170000|2022-06-02 05:02:50|653.71|650.91|653.71|650.91|653.71|650.91|653.71|650.91|0
1654146180000|2022-06-02 05:03:00|653.6|650.8|653.47|650.67|653.6|650.8|653.24|650.44|0
1654146190000|2022-06-02 05:03:10|653.36|650.56|653.47|650.67|653.47|650.67|653.36|650.56|0
1654146200000|2022-06-02 05:03:20|653.71|650.91|654.18|651.38|654.18|651.38|653.71|650.91|0
1654146210000|2022-06-02 05:03:30|653.95|651.15|653.95|651.15|654.18|651.38|653.95|651.15|0
1654146220000|2022-06-02 05:03:40|654.18|651.38|653.95|651.15|654.18|651.38|653.95|651.15|0
1654146230000|2022-06-02 05:03:50|653.71|650.91|653.47|650.67|653.71|650.91|653.47|650.67|0
1654146240000|2022-06-02 05:04:00|653.71|650.91|653.6|650.8|653.71|650.91|653.6|650.8|0
1654146250000|2022-06-02 05:04:10|653.95|651.15|653.95|651.15|653.95|651.15|653.95|651.15|0
1654146260000|2022-06-02 05:04:20|654.18|651.38|653.71|650.91|654.18|651.38|653.71|650.91|0
1654146270000|2022-06-02 05:04:30|653.95|651.15|653.95|651.15|654.07|651.27|653.83|651.03|0
1654146280000|2022-06-02 05:04:40|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1654146290000|2022-06-02 05:04:50|654.3|651.5|654.89|652.09|654.89|652.09|654.3|651.5|0
1654146300000|2022-06-02 05:05:00|654.77|651.97|654.89|652.09|654.89|652.09|654.77|651.97|0
1654146310000|2022-06-02 05:05:10|655.01|652.21|654.54|651.74|655.01|652.21|654.54|651.74|0
1654146320000|2022-06-02 05:05:20|654.42|651.62|654.65|651.85|654.65|651.85|654.42|651.62|0
1654146330000|2022-06-02 05:05:30|654.89|652.09|654.89|652.09|655.12|652.32|654.89|652.09|0
1654146340000|2022-06-02 05:05:40|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1654146350000|2022-06-02 05:05:50|654.89|652.09|654.89|652.09|655.12|652.32|654.89|652.09|0
1654146360000|2022-06-02 05:06:00|654.77|651.97|654.65|651.85|654.89|652.09|654.65|651.85|0
1654146380000|2022-06-02 05:06:20|654.42|651.62|654.18|651.38|654.42|651.62|654.18|651.38|0
1654146390000|2022-06-02 05:06:30|654.07|651.27|653.94|651.14|654.07|651.27|653.94|651.14|0
1654146400000|2022-06-02 05:06:40|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1654146410000|2022-06-02 05:06:50|654.3|651.5|654.18|651.38|654.3|651.5|654.18|651.38|0
1654146420000|2022-06-02 05:07:00|654.3|651.5|654.42|651.62|654.42|651.62|654.3|651.5|0
1654146440000|2022-06-02 05:07:20|654.54|651.74|654.42|651.62|654.65|651.85|654.42|651.62|0
1654146450000|2022-06-02 05:07:30|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1654146460000|2022-06-02 05:07:40|654.3|651.5|654.42|651.62|654.42|651.62|654.3|651.5|0
1654146470000|2022-06-02 05:07:50|654.3|651.5|654.18|651.38|654.3|651.5|654.18|651.38|0
1654146480000|2022-06-02 05:08:00|654.3|651.5|654.18|651.38|654.3|651.5|654.18|651.38|0
1654146490000|2022-06-02 05:08:10|654.3|651.5|654.42|651.62|654.42|651.62|654.3|651.5|0
1654146500000|2022-06-02 05:08:20|654.65|651.85|654.89|652.09|654.89|652.09|654.65|651.85|0
1654146510000|2022-06-02 05:08:30|655.12|652.32|655.12|652.32|655.12|652.32|655.12|652.32|0
1654146520000|2022-06-02 05:08:40|654.89|652.09|654.89|652.09|655.12|652.32|654.89|652.09|0
1654146530000|2022-06-02 05:08:50|655.12|652.32|655.12|652.32|655.12|652.32|655.12|652.32|0
1654146540000|2022-06-02 05:09:00|655.36|652.56|655.25|652.45|655.36|652.56|655.25|652.45|0
1654146550000|2022-06-02 05:09:10|655.12|652.32|655.83|653.03|655.83|653.03|655.12|652.32|0
1654146560000|2022-06-02 05:09:20|656.07|653.27|656.3|653.5|656.54|653.74|656.07|653.27|0
1654146570000|2022-06-02 05:09:30|656.07|653.27|656.07|653.27|656.07|653.27|655.95|653.15|0
1654146580000|2022-06-02 05:09:40|655.83|653.03|656.07|653.27|656.07|653.27|655.83|653.03|0
1654146600000|2022-06-02 05:10:00|656.3|653.5|656.77|653.97|656.77|653.97|656.3|653.5|0
1654146610000|2022-06-02 05:10:10|657.25|654.45|657.01|654.21|657.25|654.45|657.01|654.21|0
1654146620000|2022-06-02 05:10:20|657.13|654.33|656.77|653.97|657.13|654.33|656.77|653.97|0
1654146630000|2022-06-02 05:10:30|657.01|654.21|657.01|654.21|657.13|654.33|657.01|654.21|0
1654146640000|2022-06-02 05:10:40|657.25|654.45|657.37|654.57|657.37|654.57|657.25|654.45|0
1654146650000|2022-06-02 05:10:50|657.48|654.68|657.72|654.92|657.72|654.92|657.48|654.68|0
1654146660000|2022-06-02 05:11:00|657.48|654.68|657.61|654.81|657.61|654.81|657.48|654.68|0
1654146670000|2022-06-02 05:11:10|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654146680000|2022-06-02 05:11:20|657.61|654.81|657.72|654.92|657.72|654.92|657.61|654.81|0
1654146690000|2022-06-02 05:11:30|657.48|654.68|657.37|654.57|657.48|654.68|657.25|654.45|0
1654146700000|2022-06-02 05:11:40|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654146710000|2022-06-02 05:11:50|657.72|654.92|657.72|654.92|657.72|654.92|657.25|654.45|0
1654146720000|2022-06-02 05:12:00|658.19|655.39|658.55|655.75|658.66|655.86|658.19|655.39|0
1654146730000|2022-06-02 05:12:10|658.66|655.86|658.66|655.86|658.66|655.86|658.66|655.86|0
1654146740000|2022-06-02 05:12:20|658.9|656.1|658.66|655.86|658.9|656.1|658.66|655.86|0
1654146750000|2022-06-02 05:12:30|658.43|655.63|658.43|655.63|658.43|655.63|658.43|655.63|0
1654146760000|2022-06-02 05:12:40|658.66|655.86|658.66|655.86|658.66|655.86|658.66|655.86|0
1654146770000|2022-06-02 05:12:50|658.9|656.1|658.9|656.1|659.02|656.22|658.9|656.1|0
1654146780000|2022-06-02 05:13:00|659.13|656.33|659.13|656.33|659.13|656.33|659.13|656.33|0
1654146790000|2022-06-02 05:13:10|659.61|656.81|659.73|656.93|659.73|656.93|659.61|656.81|0
1654146800000|2022-06-02 05:13:20|659.84|657.04|659.84|657.04|659.84|657.04|659.37|656.57|0
1654146820000|2022-06-02 05:13:40|659.61|656.81|660.2|657.4|660.32|657.52|659.61|656.81|0
1654146830000|2022-06-02 05:13:50|660.08|657.28|660.55|657.75|660.55|657.75|660.08|657.28|0
1654146840000|2022-06-02 05:14:00|660.67|657.87|660.79|657.99|660.79|657.99|660.67|657.87|0
1654146850000|2022-06-02 05:14:10|660.67|657.87|660.55|657.75|660.67|657.87|660.55|657.75|0
1654146860000|2022-06-02 05:14:20|660.32|657.52|660.32|657.52|660.32|657.52|660.32|657.52|0
1654146870000|2022-06-02 05:14:30|660.79|657.99|661.26|658.46|661.26|658.46|660.79|657.99|0
1654146880000|2022-06-02 05:14:40|661.02|658.22|661.02|658.22|661.02|658.22|661.02|658.22|0
1654146890000|2022-06-02 05:14:50|661.5|658.7|661.5|658.7|661.5|658.7|661.5|658.7|0
1654146900000|2022-06-02 05:15:00|661.62|658.82|660.79|657.99|661.62|658.82|660.79|657.99|0
1654146910000|2022-06-02 05:15:10|660.08|657.28|660.32|657.52|660.32|657.52|660.08|657.28|0
1654146920000|2022-06-02 05:15:20|660.55|657.75|660.55|657.75|660.55|657.75|660.55|657.75|0
1654146940000|2022-06-02 05:15:40|660.79|657.99|661.02|658.22|661.02|658.22|660.79|657.99|0
1654146950000|2022-06-02 05:15:50|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654146960000|2022-06-02 05:16:00|661.5|658.7|661.73|658.93|661.73|658.93|661.5|658.7|0
1654146970000|2022-06-02 05:16:10|661.97|659.17|662.21|659.41|662.21|659.41|661.97|659.17|0
1654146980000|2022-06-02 05:16:20|661.97|659.17|662.57|659.77|662.68|659.88|661.97|659.17|0
1654146990000|2022-06-02 05:16:30|662.68|659.88|662.68|659.88|662.8|660|662.68|659.88|0
1654147000000|2022-06-02 05:16:40|662.92|660.12|663.15|660.35|663.27|660.47|662.92|660.12|0
1654147010000|2022-06-02 05:16:50|663.39|660.59|663.39|660.59|663.39|660.59|663.39|660.59|0
1654147020000|2022-06-02 05:17:00|663.15|660.35|663.39|660.59|663.39|660.59|663.15|660.35|0
1654147030000|2022-06-02 05:17:10|663.62|660.82|663.39|660.59|663.62|660.82|663.15|660.35|0
1654147040000|2022-06-02 05:17:20|663.15|660.35|663.27|660.47|663.27|660.47|662.92|660.12|0
1654147050000|2022-06-02 05:17:30|663.15|660.35|663.15|660.35|663.15|660.35|663.15|660.35|0
1654147060000|2022-06-02 05:17:40|662.91|660.11|663.15|660.35|663.15|660.35|662.68|659.88|0
1654147070000|2022-06-02 05:17:50|663.04|660.24|662.68|659.88|663.04|660.24|662.68|659.88|0
1654147080000|2022-06-02 05:18:00|662.44|659.64|663.15|660.35|663.15|660.35|662.44|659.64|0
1654147090000|2022-06-02 05:18:10|663.39|660.59|663.39|660.59|663.39|660.59|663.39|660.59|0
1654147100000|2022-06-02 05:18:20|663.62|660.82|664.1|661.3|664.1|661.3|663.62|660.82|0
1654147110000|2022-06-02 05:18:30|664.22|661.42|664.22|661.42|664.33|661.53|664.22|661.42|0
1654147120000|2022-06-02 05:18:40|663.86|661.06|663.86|661.06|663.98|661.18|663.86|661.06|0
1654147130000|2022-06-02 05:18:50|663.62|660.82|663.75|660.95|663.75|660.95|663.62|660.82|0
1654147140000|2022-06-02 05:19:00|663.51|660.71|662.91|660.11|663.51|660.71|662.91|660.11|0
1654147150000|2022-06-02 05:19:10|662.68|659.88|662.44|659.64|662.68|659.88|662.44|659.64|0
1654147160000|2022-06-02 05:19:20|662.68|659.88|662.44|659.64|662.68|659.88|662.44|659.64|0
1654147170000|2022-06-02 05:19:30|662.21|659.41|661.97|659.17|662.21|659.41|661.97|659.17|0
1654147180000|2022-06-02 05:19:40|661.73|658.93|661.73|658.93|661.73|658.93|661.73|658.93|0
1654147190000|2022-06-02 05:19:50|661.5|658.7|661.97|659.17|661.97|659.17|661.5|658.7|0
1654147200000|2022-06-02 05:20:00|661.73|658.93|661.5|658.7|661.73|658.93|661.5|658.7|0
1654147210000|2022-06-02 05:20:10|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654147220000|2022-06-02 05:20:20|661.15|658.35|661.5|658.7|661.5|658.7|661.02|658.22|0
1654147230000|2022-06-02 05:20:30|661.38|658.58|661.02|658.22|661.38|658.58|661.02|658.22|0
1654147240000|2022-06-02 05:20:40|661.26|658.46|661.02|658.22|661.26|658.46|661.02|658.22|0
1654147250000|2022-06-02 05:20:50|661.26|658.46|661.26|658.46|661.26|658.46|661.02|658.22|0
1654147260000|2022-06-02 05:21:00|661.02|658.22|660.79|657.99|661.02|658.22|660.79|657.99|0
1654147270000|2022-06-02 05:21:10|661.26|658.46|661.73|658.93|661.73|658.93|661.15|658.35|0
1654147280000|2022-06-02 05:21:20|661.86|659.06|661.73|658.93|661.97|659.17|661.73|658.93|0
1654147290000|2022-06-02 05:21:30|661.62|658.82|661.73|658.93|661.97|659.17|661.62|658.82|0
1654147300000|2022-06-02 05:21:40|661.97|659.17|662.44|659.64|662.44|659.64|661.97|659.17|0
1654147310000|2022-06-02 05:21:50|662.56|659.76|662.44|659.64|662.68|659.88|662.44|659.64|0
1654147320000|2022-06-02 05:22:00|662.33|659.53|662.44|659.64|662.44|659.64|662.09|659.29|0
1654147330000|2022-06-02 05:22:10|662.21|659.41|662.44|659.64|662.44|659.64|662.21|659.41|0
1654147340000|2022-06-02 05:22:20|662.68|659.88|662.68|659.88|662.68|659.88|662.68|659.88|0
1654147350000|2022-06-02 05:22:30|662.44|659.64|662.44|659.64|662.44|659.64|662.44|659.64|0
1654147360000|2022-06-02 05:22:40|662.33|659.53|662.33|659.53|662.33|659.53|662.33|659.53|0
1654147370000|2022-06-02 05:22:50|662.21|659.41|662.2|659.4|662.21|659.41|662.2|659.4|0
1654147380000|2022-06-02 05:23:00|662.44|659.64|662.44|659.64|662.44|659.64|662.44|659.64|0
1654147390000|2022-06-02 05:23:10|662.33|659.53|662.2|659.4|662.33|659.53|662.2|659.4|0
1654147400000|2022-06-02 05:23:20|662.44|659.64|662.2|659.4|662.44|659.64|662.2|659.4|0
1654147410000|2022-06-02 05:23:30|662.33|659.53|662.33|659.53|662.44|659.64|662.33|659.53|0
1654147420000|2022-06-02 05:23:40|662.56|659.76|662.44|659.64|662.56|659.76|662.44|659.64|0
1654147430000|2022-06-02 05:23:50|662.56|659.76|662.2|659.4|662.56|659.76|662.2|659.4|0
1654147440000|2022-06-02 05:24:00|662.44|659.64|661.97|659.17|662.44|659.64|661.97|659.17|0
1654147450000|2022-06-02 05:24:10|661.85|659.05|661.73|658.93|661.97|659.17|661.73|658.93|0
1654147460000|2022-06-02 05:24:20|661.97|659.17|661.97|659.17|661.97|659.17|661.97|659.17|0
1654147470000|2022-06-02 05:24:30|662.09|659.29|661.97|659.17|662.09|659.29|661.97|659.17|0
1654147490000|2022-06-02 05:24:50|661.73|658.93|661.73|658.93|661.97|659.17|661.73|658.93|0
1654147500000|2022-06-02 05:25:00|661.85|659.05|661.97|659.17|661.97|659.17|661.85|659.05|0
1654147510000|2022-06-02 05:25:10|661.85|659.05|661.73|658.93|661.85|659.05|661.73|658.93|0
1654147520000|2022-06-02 05:25:20|661.85|659.05|661.97|659.17|661.97|659.17|661.73|658.93|0
1654147530000|2022-06-02 05:25:30|662.2|659.4|662.09|659.29|662.2|659.4|661.97|659.17|0
1654147540000|2022-06-02 05:25:40|662.2|659.4|662.44|659.64|662.44|659.64|662.2|659.4|0
1654147550000|2022-06-02 05:25:50|662.68|659.88|662.91|660.11|662.91|660.11|662.68|659.88|0
1654147560000|2022-06-02 05:26:00|662.68|659.88|662.44|659.64|662.68|659.88|662.44|659.64|0
1654147570000|2022-06-02 05:26:10|662.2|659.4|662.2|659.4|662.33|659.53|662.2|659.4|0
1654147580000|2022-06-02 05:26:20|661.85|659.05|661.73|658.93|661.85|659.05|661.73|658.93|0
1654147590000|2022-06-02 05:26:30|661.85|659.05|661.62|658.82|661.97|659.17|661.62|658.82|0
1654147600000|2022-06-02 05:26:40|661.73|658.93|661.73|658.93|661.73|658.93|661.73|658.93|0
1654147610000|2022-06-02 05:26:50|661.5|658.7|661.5|658.7|661.5|658.7|661.5|658.7|0
1654147620000|2022-06-02 05:27:00|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654147630000|2022-06-02 05:27:10|661.02|658.22|661.02|658.22|661.02|658.22|661.02|658.22|0
1654147640000|2022-06-02 05:27:20|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654147660000|2022-06-02 05:27:40|661.5|658.7|661.5|658.7|661.5|658.7|661.5|658.7|0
1654147670000|2022-06-02 05:27:50|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654147690000|2022-06-02 05:28:10|661.5|658.7|661.5|658.7|661.5|658.7|661.5|658.7|0
1654147700000|2022-06-02 05:28:20|661.38|658.58|660.91|658.11|661.38|658.58|660.91|658.11|0
1654147710000|2022-06-02 05:28:30|660.79|657.99|661.02|658.22|661.02|658.22|660.79|657.99|0
1654147720000|2022-06-02 05:28:40|660.79|657.99|660.79|657.99|660.79|657.99|660.67|657.87|0
1654147730000|2022-06-02 05:28:50|660.67|657.87|660.79|657.99|660.79|657.99|660.67|657.87|0
1654147740000|2022-06-02 05:29:00|661.02|658.22|661.02|658.22|661.02|658.22|660.79|657.99|0
1654147750000|2022-06-02 05:29:10|661.26|658.46|661.02|658.22|661.26|658.46|661.02|658.22|0
1654147760000|2022-06-02 05:29:20|660.91|658.11|660.79|657.99|660.91|658.11|660.79|657.99|0
1654147770000|2022-06-02 05:29:30|660.55|657.75|660.55|657.75|660.55|657.75|660.55|657.75|0
1654147780000|2022-06-02 05:29:40|660.31|657.51|660.31|657.51|660.31|657.51|660.31|657.51|0
1654147790000|2022-06-02 05:29:50|660.08|657.28|660.08|657.28|660.08|657.28|660.08|657.28|0
1654147800000|2022-06-02 05:30:00|659.96|657.16|660.08|657.28|660.08|657.28|659.96|657.16|0
1654147810000|2022-06-02 05:30:10|660.2|657.4|660.55|657.75|660.55|657.75|660.2|657.4|0
1654147830000|2022-06-02 05:30:30|660.67|657.87|660.55|657.75|660.67|657.87|660.55|657.75|0
1654147840000|2022-06-02 05:30:40|660.67|657.87|660.67|657.87|660.67|657.87|660.67|657.87|0
1654147850000|2022-06-02 05:30:50|660.79|657.99|660.91|658.11|660.91|658.11|660.67|657.87|0
1654147860000|2022-06-02 05:31:00|660.79|657.99|660.67|657.87|660.79|657.99|660.55|657.75|0
1654147870000|2022-06-02 05:31:10|660.79|657.99|660.55|657.75|660.79|657.99|660.08|657.28|0
1654147880000|2022-06-02 05:31:20|660.44|657.64|660.31|657.51|660.44|657.64|660.31|657.51|0
1654147900000|2022-06-02 05:31:40|660.44|657.64|660.31|657.51|660.44|657.64|660.08|657.28|0
1654147910000|2022-06-02 05:31:50|660.55|657.75|660.55|657.75|660.55|657.75|660.55|657.75|0
1654147920000|2022-06-02 05:32:00|660.31|657.51|660.44|657.64|660.44|657.64|660.31|657.51|0
1654147930000|2022-06-02 05:32:10|660.55|657.75|660.55|657.75|660.55|657.75|660.55|657.75|0
1654147940000|2022-06-02 05:32:20|660.79|657.99|660.55|657.75|660.79|657.99|660.55|657.75|0
1654147950000|2022-06-02 05:32:30|660.44|657.64|660.31|657.51|660.44|657.64|660.31|657.51|0
1654147960000|2022-06-02 05:32:40|660.08|657.28|659.96|657.16|660.08|657.28|659.84|657.04|0
1654147970000|2022-06-02 05:32:50|660.08|657.28|660.08|657.28|660.08|657.28|660.08|657.28|0
1654147980000|2022-06-02 05:33:00|660.31|657.51|660.55|657.75|660.55|657.75|660.31|657.51|0
1654148000000|2022-06-02 05:33:20|660.79|657.99|660.79|657.99|660.79|657.99|660.79|657.99|0
1654148010000|2022-06-02 05:33:30|661.02|658.22|660.79|657.99|661.02|658.22|660.79|657.99|0
1654148030000|2022-06-02 05:33:50|660.55|657.75|660.79|657.99|660.79|657.99|660.55|657.75|0
1654148040000|2022-06-02 05:34:00|660.91|658.11|661.26|658.46|661.26|658.46|660.91|658.11|0
1654148050000|2022-06-02 05:34:10|661.38|658.58|661.14|658.34|661.38|658.58|661.14|658.34|0
1654148060000|2022-06-02 05:34:20|661.73|658.93|661.26|658.46|661.73|658.93|661.26|658.46|0
1654148070000|2022-06-02 05:34:30|661.02|658.22|661.26|658.46|661.26|658.46|660.79|657.99|0
1654148080000|2022-06-02 05:34:40|661.38|658.58|661.49|658.69|661.49|658.69|661.38|658.58|0
1654148090000|2022-06-02 05:34:50|661.38|658.58|661.73|658.93|661.73|658.93|661.38|658.58|0
1654148100000|2022-06-02 05:35:00|661.62|658.82|661.97|659.17|661.97|659.17|661.62|658.82|0
1654148110000|2022-06-02 05:35:10|661.85|659.05|661.73|658.93|661.85|659.05|661.73|658.93|0
1654148120000|2022-06-02 05:35:20|661.49|658.69|661.26|658.46|661.49|658.69|661.26|658.46|0
1654148130000|2022-06-02 05:35:30|661.02|658.22|661.02|658.22|661.02|658.22|661.02|658.22|0
1654148140000|2022-06-02 05:35:40|660.79|657.99|660.79|657.99|660.79|657.99|660.67|657.87|0
1654148150000|2022-06-02 05:35:50|660.55|657.75|660.55|657.75|660.55|657.75|660.44|657.64|0
1654148160000|2022-06-02 05:36:00|660.44|657.64|660.44|657.64|660.44|657.64|660.44|657.64|0
1654148170000|2022-06-02 05:36:10|660.55|657.75|660.55|657.75|660.55|657.75|660.55|657.75|0
1654148180000|2022-06-02 05:36:20|660.67|657.87|660.79|657.99|660.79|657.99|660.67|657.87|0
1654148190000|2022-06-02 05:36:30|661.26|658.46|661.26|658.46|661.26|658.46|661.02|658.22|0
1654148200000|2022-06-02 05:36:40|661.02|658.22|661.49|658.69|661.49|658.69|661.02|658.22|0
1654148210000|2022-06-02 05:36:50|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1654148220000|2022-06-02 05:37:00|661.49|658.69|661.49|658.69|661.49|658.69|661.26|658.46|0
1654148230000|2022-06-02 05:37:10|661.38|658.58|661.26|658.46|661.38|658.58|661.26|658.46|0
1654148240000|2022-06-02 05:37:20|661.49|658.69|661.49|658.69|661.49|658.69|661.49|658.69|0
1654148250000|2022-06-02 05:37:30|661.73|658.93|661.73|658.93|661.73|658.93|661.73|658.93|0
1654148260000|2022-06-02 05:37:40|661.49|658.69|661.97|659.17|661.97|659.17|661.49|658.69|0
1654148270000|2022-06-02 05:37:50|662.2|659.4|662.91|660.11|662.91|660.11|662.2|659.4|0
1654148280000|2022-06-02 05:38:00|662.68|659.88|662.68|659.88|662.68|659.88|662.68|659.88|0
1654148290000|2022-06-02 05:38:10|662.91|660.11|663.39|660.59|663.39|660.59|662.91|660.11|0
1654148300000|2022-06-02 05:38:20|663.62|660.82|663.15|660.35|663.62|660.82|663.15|660.35|0
1654148310000|2022-06-02 05:38:30|662.91|660.11|662.8|660|662.91|660.11|662.68|659.88|0
1654148320000|2022-06-02 05:38:40|662.2|659.4|662.33|659.53|662.44|659.64|662.2|659.4|0
1654148330000|2022-06-02 05:38:50|662.2|659.4|662.33|659.53|662.33|659.53|662.2|659.4|0
1654148340000|2022-06-02 05:39:00|662.44|659.64|661.49|658.69|662.44|659.64|661.49|658.69|0
1654148350000|2022-06-02 05:39:10|661.73|658.93|661.73|658.93|661.73|658.93|661.73|658.93|0
1654148360000|2022-06-02 05:39:20|661.49|658.69|661.49|658.69|661.73|658.93|661.26|658.46|0
1654148370000|2022-06-02 05:39:30|661.73|658.93|661.73|658.93|661.73|658.93|661.73|658.93|0
1654148380000|2022-06-02 05:39:40|661.85|659.05|662.2|659.4|662.2|659.4|661.85|659.05|0
1654148390000|2022-06-02 05:39:50|661.97|659.17|661.85|659.05|661.97|659.17|661.85|659.05|0
1654148400000|2022-06-02 05:40:00|661.97|659.17|661.73|658.93|661.97|659.17|661.73|658.93|0
1654148410000|2022-06-02 05:40:10|661.49|658.69|661.38|658.58|661.62|658.82|661.38|658.58|0
1654148420000|2022-06-02 05:40:20|661.26|658.46|661.49|658.69|661.49|658.69|661.02|658.22|0
1654148430000|2022-06-02 05:40:30|661.26|658.46|661.49|658.69|661.49|658.69|661.26|658.46|0
1654148440000|2022-06-02 05:40:40|661.73|658.93|661.26|658.46|661.73|658.93|661.26|658.46|0
1654148450000|2022-06-02 05:40:50|661.02|658.22|661.49|658.69|661.49|658.69|661.02|658.22|0
1654148460000|2022-06-02 05:41:00|661.26|658.46|660.91|658.11|661.26|658.46|660.91|658.11|0
1654148470000|2022-06-02 05:41:10|660.78|657.98|661.02|658.22|661.02|658.22|660.78|657.98|0
1654148480000|2022-06-02 05:41:20|660.78|657.98|660.78|657.98|660.78|657.98|660.78|657.98|0
1654148490000|2022-06-02 05:41:30|660.67|657.87|660.31|657.51|660.67|657.87|660.31|657.51|0
1654148500000|2022-06-02 05:41:40|660.55|657.75|660.31|657.51|660.55|657.75|660.31|657.51|0
1654148510000|2022-06-02 05:41:50|660.43|657.63|660.31|657.51|660.43|657.63|660.31|657.51|0
1654148520000|2022-06-02 05:42:00|660.55|657.75|660.91|658.11|660.91|658.11|660.55|657.75|0
1654148530000|2022-06-02 05:42:10|660.78|657.98|660.08|657.28|660.78|657.98|660.08|657.28|0
1654148540000|2022-06-02 05:42:20|660.2|657.4|660.2|657.4|660.31|657.51|660.2|657.4|0
1654148550000|2022-06-02 05:42:30|660.08|657.28|659.96|657.16|660.08|657.28|659.84|657.04|0
1654148560000|2022-06-02 05:42:40|659.84|657.04|660.08|657.28|660.08|657.28|659.84|657.04|0
1654148570000|2022-06-02 05:42:50|660.2|657.4|660.31|657.51|660.31|657.51|660.2|657.4|0
1654148580000|2022-06-02 05:43:00|660.43|657.63|660.43|657.63|660.43|657.63|660.43|657.63|0
1654148590000|2022-06-02 05:43:10|660.31|657.51|660.55|657.75|660.78|657.98|660.31|657.51|0
1654148600000|2022-06-02 05:43:20|660.78|657.98|660.55|657.75|660.78|657.98|660.55|657.75|0
1654148610000|2022-06-02 05:43:30|660.43|657.63|660.55|657.75|660.55|657.75|660.43|657.63|0
1654148620000|2022-06-02 05:43:40|660.31|657.51|660.31|657.51|660.31|657.51|660.31|657.51|0
1654148630000|2022-06-02 05:43:50|660.08|657.28|660.08|657.28|660.31|657.51|660.08|657.28|0
1654148640000|2022-06-02 05:44:00|659.84|657.04|659.84|657.04|659.84|657.04|659.84|657.04|0
1654148650000|2022-06-02 05:44:10|659.73|656.93|659.73|656.93|659.73|656.93|659.73|656.93|0
1654148660000|2022-06-02 05:44:20|659.84|657.04|659.6|656.8|659.84|657.04|659.6|656.8|0
1654148670000|2022-06-02 05:44:30|659.84|657.04|659.84|657.04|659.84|657.04|659.84|657.04|0
1654148680000|2022-06-02 05:44:40|659.73|656.93|659.84|657.04|659.84|657.04|659.73|656.93|0
1654148690000|2022-06-02 05:44:50|659.96|657.16|659.84|657.04|660.08|657.28|659.84|657.04|0
1654148700000|2022-06-02 05:45:00|660.08|657.28|659.6|656.8|660.2|657.4|659.6|656.8|0
1654148710000|2022-06-02 05:45:10|659.73|656.93|659.6|656.8|659.73|656.93|659.6|656.8|0
1654148720000|2022-06-02 05:45:20|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1654148730000|2022-06-02 05:45:30|659.25|656.45|659.49|656.69|659.49|656.69|659.25|656.45|0
1654148740000|2022-06-02 05:45:40|659.37|656.57|659.37|656.57|659.6|656.8|659.37|656.57|0
1654148750000|2022-06-02 05:45:50|659.6|656.8|659.6|656.8|659.73|656.93|659.6|656.8|0
1654148770000|2022-06-02 05:46:10|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1654148780000|2022-06-02 05:46:20|659.02|656.22|659.02|656.22|659.02|656.22|659.02|656.22|0
1654148790000|2022-06-02 05:46:30|659.13|656.33|658.66|655.86|659.13|656.33|658.66|655.86|0
1654148800000|2022-06-02 05:46:40|658.42|655.62|658.66|655.86|658.66|655.86|658.42|655.62|0
1654148810000|2022-06-02 05:46:50|658.89|656.09|658.89|656.09|658.89|656.09|658.89|656.09|0
1654148830000|2022-06-02 05:47:10|658.66|655.86|658.31|655.51|658.66|655.86|658.19|655.39|0
1654148840000|2022-06-02 05:47:20|658.42|655.62|658.66|655.86|658.66|655.86|658.42|655.62|0
1654148850000|2022-06-02 05:47:30|658.42|655.62|658.19|655.39|658.42|655.62|658.19|655.39|0
1654148860000|2022-06-02 05:47:40|657.95|655.15|658.66|655.86|658.66|655.86|657.95|655.15|0
1654148870000|2022-06-02 05:47:50|659.13|656.33|658.89|656.09|659.13|656.33|658.89|656.09|0
1654148880000|2022-06-02 05:48:00|659.13|656.33|658.42|655.62|659.13|656.33|658.42|655.62|0
1654148900000|2022-06-02 05:48:20|658.31|655.51|658.42|655.62|658.42|655.62|658.31|655.51|0
1654148910000|2022-06-02 05:48:30|658.31|655.51|658.19|655.39|658.31|655.51|658.19|655.39|0
1654148920000|2022-06-02 05:48:40|657.95|655.15|658.19|655.39|658.31|655.51|657.95|655.15|0
1654148930000|2022-06-02 05:48:50|658.07|655.27|658.07|655.27|658.07|655.27|658.07|655.27|0
1654148940000|2022-06-02 05:49:00|658.19|655.39|658.19|655.39|658.19|655.39|658.19|655.39|0
1654148950000|2022-06-02 05:49:10|658.07|655.27|658.19|655.39|658.19|655.39|658.07|655.27|0
1654148960000|2022-06-02 05:49:20|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654148970000|2022-06-02 05:49:30|657.71|654.91|657.6|654.8|657.95|655.15|657.6|654.8|0
1654148980000|2022-06-02 05:49:40|657.48|654.68|658.19|655.39|658.19|655.39|657.48|654.68|0
1654148990000|2022-06-02 05:49:50|658.42|655.62|658.42|655.62|658.42|655.62|658.31|655.51|0
1654149000000|2022-06-02 05:50:00|657.95|655.15|657.71|654.91|657.95|655.15|657.71|654.91|0
1654149010000|2022-06-02 05:50:10|657.84|655.04|657.71|654.91|657.95|655.15|657.71|654.91|0
1654149020000|2022-06-02 05:50:20|657.48|654.68|657.6|654.8|657.6|654.8|657.48|654.68|0
1654149030000|2022-06-02 05:50:30|657.95|655.15|658.19|655.39|658.19|655.39|657.95|655.15|0
1654149040000|2022-06-02 05:50:40|658.42|655.62|658.19|655.39|658.42|655.62|658.19|655.39|0
1654149050000|2022-06-02 05:50:50|658.07|655.27|658.07|655.27|658.07|655.27|657.95|655.15|0
1654149060000|2022-06-02 05:51:00|657.71|654.91|657.84|655.04|657.84|655.04|657.71|654.91|0
1654149070000|2022-06-02 05:51:10|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1654149080000|2022-06-02 05:51:20|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654149090000|2022-06-02 05:51:30|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654149100000|2022-06-02 05:51:40|657.71|654.91|657.48|654.68|657.71|654.91|657.48|654.68|0
1654149110000|2022-06-02 05:51:50|657.24|654.44|657.48|654.68|657.48|654.68|657.24|654.44|0
1654149120000|2022-06-02 05:52:00|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654149130000|2022-06-02 05:52:10|657.13|654.33|657.48|654.68|657.48|654.68|657.13|654.33|0
1654149140000|2022-06-02 05:52:20|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654149150000|2022-06-02 05:52:30|657.48|654.68|657.48|654.68|657.48|654.68|657.48|654.68|0
1654149160000|2022-06-02 05:52:40|657.36|654.56|657.48|654.68|657.48|654.68|657.36|654.56|0
1654149180000|2022-06-02 05:53:00|657.24|654.44|657.48|654.68|657.48|654.68|657.24|654.44|0
1654149190000|2022-06-02 05:53:10|657.24|654.44|657.48|654.68|657.48|654.68|657.24|654.44|0
1654149200000|2022-06-02 05:53:20|657.36|654.56|657.48|654.68|657.48|654.68|657.24|654.44|0
1654149210000|2022-06-02 05:53:30|657.36|654.56|657.48|654.68|657.48|654.68|657.36|654.56|0
1654149220000|2022-06-02 05:53:40|657.36|654.56|657.24|654.44|657.36|654.56|657.24|654.44|0
1654149230000|2022-06-02 05:53:50|657.36|654.56|657.24|654.44|657.36|654.56|657.24|654.44|0
1654149240000|2022-06-02 05:54:00|657.13|654.33|657.13|654.33|657.13|654.33|657|654.2|0
1654149250000|2022-06-02 05:54:10|657.24|654.44|657|654.2|657.24|654.44|657|654.2|0
1654149260000|2022-06-02 05:54:20|656.77|653.97|656.3|653.5|656.77|653.97|656.3|653.5|0
1654149270000|2022-06-02 05:54:30|656.18|653.38|656.06|653.26|656.18|653.38|656.06|653.26|0
1654149280000|2022-06-02 05:54:40|655.82|653.02|656.06|653.26|656.06|653.26|655.82|653.02|0
1654149290000|2022-06-02 05:54:50|655.82|653.02|656.06|653.26|656.06|653.26|655.82|653.02|0
1654149300000|2022-06-02 05:55:00|655.82|653.02|655.35|652.55|656.06|653.26|655.35|652.55|0
1654149310000|2022-06-02 05:55:10|655.71|652.91|655.71|652.91|655.71|652.91|655.59|652.79|0
1654149320000|2022-06-02 05:55:20|655.82|653.02|656.3|653.5|656.3|653.5|655.82|653.02|0
1654149330000|2022-06-02 05:55:30|656.42|653.62|656.53|653.73|656.53|653.73|656.42|653.62|0
1654149340000|2022-06-02 05:55:40|656.3|653.5|656.3|653.5|656.3|653.5|656.3|653.5|0
1654149350000|2022-06-02 05:55:50|656.42|653.62|656.3|653.5|656.42|653.62|656.3|653.5|0
1654149360000|2022-06-02 05:56:00|656.42|653.62|656.3|653.5|656.42|653.62|656.3|653.5|0
1654149370000|2022-06-02 05:56:10|656.06|653.26|656.06|653.26|656.06|653.26|656.06|653.26|0
1654149380000|2022-06-02 05:56:20|656.18|653.38|655.82|653.02|656.18|653.38|655.82|653.02|0
1654149390000|2022-06-02 05:56:30|656.18|653.38|656.06|653.26|656.18|653.38|656.06|653.26|0
1654149400000|2022-06-02 05:56:40|655.82|653.02|655.82|653.02|655.82|653.02|655.82|653.02|0
1654149410000|2022-06-02 05:56:50|656.06|653.26|656.18|653.38|656.18|653.38|656.06|653.26|0
1654149420000|2022-06-02 05:57:00|656.06|653.26|656.3|653.5|656.3|653.5|656.06|653.26|0
1654149430000|2022-06-02 05:57:10|656.77|653.97|656.65|653.85|656.77|653.97|656.65|653.85|0
1654149440000|2022-06-02 05:57:20|656.77|653.97|656.77|653.97|656.77|653.97|656.77|653.97|0
1654149450000|2022-06-02 05:57:30|656.89|654.09|656.53|653.73|656.89|654.09|656.53|653.73|0
1654149460000|2022-06-02 05:57:40|656.65|653.85|656.53|653.73|656.65|653.85|656.53|653.73|0
1654149470000|2022-06-02 05:57:50|656.65|653.85|656.53|653.73|656.65|653.85|656.53|653.73|0
1654149480000|2022-06-02 05:58:00|656.42|653.62|656.42|653.62|656.42|653.62|656.42|653.62|0
1654149490000|2022-06-02 05:58:10|656.53|653.73|656.53|653.73|656.53|653.73|656.53|653.73|0
1654149500000|2022-06-02 05:58:20|656.77|653.97|656.53|653.73|656.77|653.97|656.53|653.73|0
1654149510000|2022-06-02 05:58:30|656.65|653.85|656.53|653.73|656.65|653.85|656.53|653.73|0
1654149520000|2022-06-02 05:58:40|656.77|653.97|656.53|653.73|656.77|653.97|656.53|653.73|0
1654149530000|2022-06-02 05:58:50|656.3|653.5|656.3|653.5|656.3|653.5|656.3|653.5|0
1654149540000|2022-06-02 05:59:00|656.42|653.62|656.18|653.38|656.42|653.62|656.18|653.38|0
1654149550000|2022-06-02 05:59:10|656.3|653.5|656.18|653.38|656.42|653.62|656.18|653.38|0
1654149560000|2022-06-02 05:59:20|655.82|653.02|655.82|653.02|655.82|653.02|655.82|653.02|0
1654149570000|2022-06-02 05:59:30|656.06|653.26|655.95|653.15|656.3|653.5|655.95|653.15|0
1654149580000|2022-06-02 05:59:40|656.53|653.73|656.65|653.85|656.65|653.85|656.53|653.73|0
1654149590000|2022-06-02 05:59:50|656.53|653.73|656.53|653.73|656.77|653.97|656.53|653.73|0
1654149600000|2022-06-02 06:00:00|656.77|653.97|657.24|654.44|657.24|654.44|656.77|653.97|0
1654149610000|2022-06-02 06:00:10|656.77|653.97|656.53|653.73|656.77|653.97|656.53|653.73|0
1654149620000|2022-06-02 06:00:20|656.3|653.5|655.59|652.79|656.3|653.5|655.59|652.79|0
1654149630000|2022-06-02 06:00:30|655.35|652.55|654.88|652.08|655.35|652.55|654.88|652.08|0
1654149640000|2022-06-02 06:00:40|655.82|653.02|656.3|653.5|656.3|653.5|655.59|652.79|0
1654149650000|2022-06-02 06:00:50|656.42|653.62|656.3|653.5|656.42|653.62|656.3|653.5|0
1654149660000|2022-06-02 06:01:00|656.18|653.38|656.3|653.5|656.53|653.73|656.18|653.38|0
1654149670000|2022-06-02 06:01:10|656.77|653.97|657|654.2|657|654.2|656.77|653.97|0
1654149690000|2022-06-02 06:01:30|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654149700000|2022-06-02 06:01:40|657|654.2|657|654.2|657.24|654.44|657|654.2|0
1654149710000|2022-06-02 06:01:50|656.77|653.97|656.77|653.97|656.77|653.97|656.77|653.97|0
1654149720000|2022-06-02 06:02:00|656.06|653.26|655.82|653.02|656.06|653.26|655.82|653.02|0
1654149730000|2022-06-02 06:02:10|655.59|652.79|655.12|652.32|655.82|653.02|655.12|652.32|0
1654149740000|2022-06-02 06:02:20|654.88|652.08|655.35|652.55|655.35|652.55|654.88|652.08|0
1654149750000|2022-06-02 06:02:30|655.12|652.32|655.35|652.55|655.35|652.55|655.12|652.32|0
1654149760000|2022-06-02 06:02:40|655.24|652.44|654.88|652.08|655.35|652.55|654.88|652.08|0
1654149770000|2022-06-02 06:02:50|654.64|651.84|654.17|651.37|654.88|652.08|654.17|651.37|0
1654149780000|2022-06-02 06:03:00|653.94|651.14|653.94|651.14|653.94|651.14|653.82|651.02|0
1654149790000|2022-06-02 06:03:10|654.17|651.37|653.94|651.14|654.17|651.37|653.94|651.14|0
1654149800000|2022-06-02 06:03:20|654.17|651.37|654.17|651.37|654.17|651.37|654.17|651.37|0
1654149810000|2022-06-02 06:03:30|654.41|651.61|654.64|651.84|654.77|651.97|654.41|651.61|0
1654149820000|2022-06-02 06:03:40|654.88|652.08|655.47|652.67|655.47|652.67|654.88|652.08|0
1654149830000|2022-06-02 06:03:50|655.59|652.79|655.59|652.79|655.59|652.79|655.35|652.55|0
1654149840000|2022-06-02 06:04:00|655.12|652.32|654.64|651.84|655.12|652.32|654.64|651.84|0
1654149850000|2022-06-02 06:04:10|654.88|652.08|654.41|651.61|654.88|652.08|654.41|651.61|0
1654149860000|2022-06-02 06:04:20|654.17|651.37|654.17|651.37|654.17|651.37|654.17|651.37|0
1654149880000|2022-06-02 06:04:40|653.94|651.14|653.94|651.14|653.94|651.14|653.94|651.14|0
1654149890000|2022-06-02 06:04:50|654.41|651.61|654.06|651.26|654.41|651.61|654.06|651.26|0
1654149900000|2022-06-02 06:05:00|654.17|651.37|654.06|651.26|654.17|651.37|654.06|651.26|0
1654149910000|2022-06-02 06:05:10|653.7|650.9|653.47|650.67|653.7|650.9|653.47|650.67|0
1654149920000|2022-06-02 06:05:20|653.7|650.9|653.94|651.14|653.94|651.14|653.59|650.79|0
1654149930000|2022-06-02 06:05:30|654.53|651.73|654.64|651.84|654.64|651.84|654.41|651.61|0
1654149940000|2022-06-02 06:05:40|654.88|652.08|654.41|651.61|654.88|652.08|654.41|651.61|0
1654149950000|2022-06-02 06:05:50|654.88|652.08|655.12|652.32|655.12|652.32|654.88|652.08|0
1654149970000|2022-06-02 06:06:10|655.24|652.44|655.35|652.55|655.35|652.55|655.12|652.32|0
1654149980000|2022-06-02 06:06:20|655.24|652.44|655.12|652.32|655.24|652.44|655|652.2|0
1654149990000|2022-06-02 06:06:30|654.88|652.08|654.88|652.08|654.88|652.08|654.64|651.84|0
1654150000000|2022-06-02 06:06:40|655.12|652.32|655.35|652.55|655.35|652.55|655.12|652.32|0
1654150010000|2022-06-02 06:06:50|655.59|652.79|655.35|652.55|655.59|652.79|655.35|652.55|0
1654150020000|2022-06-02 06:07:00|655.12|652.32|655.12|652.32|655.12|652.32|655.12|652.32|0
1654150040000|2022-06-02 06:07:20|655.24|652.44|655.35|652.55|655.35|652.55|655.12|652.32|0
1654150060000|2022-06-02 06:07:40|655.12|652.32|655.24|652.44|655.24|652.44|655.12|652.32|0
1654150070000|2022-06-02 06:07:50|654.88|652.08|654.41|651.61|654.88|652.08|654.41|651.61|0
1654150080000|2022-06-02 06:08:00|654.17|651.37|654.17|651.37|654.29|651.49|654.17|651.37|0
1654150100000|2022-06-02 06:08:20|654.06|651.26|653.94|651.14|654.06|651.26|653.94|651.14|0
1654150110000|2022-06-02 06:08:30|653.59|650.79|652.76|649.96|653.59|650.79|652.52|649.72|0
1654150120000|2022-06-02 06:08:40|652.99|650.19|652.29|649.49|652.99|650.19|652.29|649.49|0
1654150130000|2022-06-02 06:08:50|652.76|649.96|652.52|649.72|652.76|649.96|652.52|649.72|0
1654150140000|2022-06-02 06:09:00|652.29|649.49|652.29|649.49|652.29|649.49|652.17|649.37|0
1654150150000|2022-06-02 06:09:10|652.52|649.72|652.05|649.25|652.52|649.72|652.05|649.25|0
1654150160000|2022-06-02 06:09:20|652.29|649.49|652.29|649.49|652.29|649.49|652.17|649.37|0
1654150170000|2022-06-02 06:09:30|652.52|649.72|652.52|649.72|652.52|649.72|652.52|649.72|0
1654150180000|2022-06-02 06:09:40|652.29|649.49|652.29|649.49|652.29|649.49|652.29|649.49|0
1654150190000|2022-06-02 06:09:50|652.17|649.37|652.29|649.49|652.29|649.49|652.17|649.37|0
1654150200000|2022-06-02 06:10:00|652.05|649.25|651.82|649.02|652.05|649.25|651.82|649.02|0
1654150220000|2022-06-02 06:10:20|652.05|649.25|652.05|649.25|652.05|649.25|652.05|649.25|0
1654150230000|2022-06-02 06:10:30|652.29|649.49|652.52|649.72|652.52|649.72|652.29|649.49|0
1654150240000|2022-06-02 06:10:40|652.29|649.49|652.29|649.49|652.29|649.49|652.29|649.49|0
1654150250000|2022-06-02 06:10:50|652.41|649.61|652.88|650.08|652.88|650.08|652.41|649.61|0
1654150260000|2022-06-02 06:11:00|652.76|649.96|652.76|649.96|652.99|650.19|652.76|649.96|0
1654150270000|2022-06-02 06:11:10|652.52|649.72|652.76|649.96|652.76|649.96|652.52|649.72|0
1654150280000|2022-06-02 06:11:20|652.99|650.19|653.23|650.43|653.23|650.43|652.99|650.19|0
1654150290000|2022-06-02 06:11:30|652.99|650.19|653.23|650.43|653.23|650.43|652.99|650.19|0
1654150300000|2022-06-02 06:11:40|653.7|650.9|653.94|651.14|653.94|651.14|653.7|650.9|0
1654150310000|2022-06-02 06:11:50|654.17|651.37|653.94|651.14|654.17|651.37|653.94|651.14|0
1654150320000|2022-06-02 06:12:00|653.7|650.9|653.59|650.79|653.7|650.9|653.59|650.79|0
1654150330000|2022-06-02 06:12:10|653.35|650.55|652.99|650.19|653.46|650.66|652.99|650.19|0
1654150340000|2022-06-02 06:12:20|652.88|650.08|652.99|650.19|652.99|650.19|652.88|650.08|0
1654150350000|2022-06-02 06:12:30|652.76|649.96|652.99|650.19|652.99|650.19|652.76|649.96|0
1654150360000|2022-06-02 06:12:40|652.76|649.96|652.76|649.96|652.88|650.08|652.76|649.96|0
1654150370000|2022-06-02 06:12:50|652.99|650.19|652.88|650.08|652.99|650.19|652.88|650.08|0
1654150380000|2022-06-02 06:13:00|653.23|650.43|653.12|650.32|653.23|650.43|652.99|650.19|0
1654150390000|2022-06-02 06:13:10|652.99|650.19|653.23|650.43|653.23|650.43|652.99|650.19|0
1654150400000|2022-06-02 06:13:20|653.35|650.55|653.35|650.55|653.35|650.55|653.23|650.43|0
1654150410000|2022-06-02 06:13:30|653.46|650.66|653.94|651.14|653.94|651.14|653.46|650.66|0
1654150430000|2022-06-02 06:13:50|654.17|651.37|654.17|651.37|654.17|651.37|654.17|651.37|0
1654150440000|2022-06-02 06:14:00|654.41|651.61|654.17|651.37|654.41|651.61|654.17|651.37|0
1654150450000|2022-06-02 06:14:10|654.29|651.49|654.17|651.37|654.41|651.61|654.17|651.37|0
1654150470000|2022-06-02 06:14:30|654.64|651.84|654.64|651.84|654.64|651.84|654.64|651.84|0
1654150480000|2022-06-02 06:14:40|654.41|651.61|654.41|651.61|654.41|651.61|654.29|651.49|0
1654150490000|2022-06-02 06:14:50|654.17|651.37|654.41|651.61|654.41|651.61|654.17|651.37|0
1654150500000|2022-06-02 06:15:00|654.17|651.37|654.41|651.61|654.41|651.61|654.17|651.37|0
1654150510000|2022-06-02 06:15:10|654.53|651.73|654.53|651.73|654.53|651.73|654.53|651.73|0
1654150520000|2022-06-02 06:15:20|654.41|651.61|654.41|651.61|654.41|651.61|654.29|651.49|0
1654150540000|2022-06-02 06:15:40|654.17|651.37|654.41|651.61|654.41|651.61|654.17|651.37|0
1654150550000|2022-06-02 06:15:50|654.64|651.84|654.64|651.84|654.88|652.08|654.64|651.84|0
1654150560000|2022-06-02 06:16:00|654.41|651.61|654.41|651.61|654.41|651.61|654.29|651.49|0
1654150570000|2022-06-02 06:16:10|654.29|651.49|654.41|651.61|654.41|651.61|654.29|651.49|0
1654150580000|2022-06-02 06:16:20|654.64|651.84|654.88|652.08|654.88|652.08|654.64|651.84|0
1654150590000|2022-06-02 06:16:30|654.64|651.84|654.77|651.97|654.88|652.08|654.64|651.84|0
1654150600000|2022-06-02 06:16:40|654.64|651.84|654.88|652.08|654.88|652.08|654.64|651.84|0
1654150610000|2022-06-02 06:16:50|655.11|652.31|655.35|652.55|655.35|652.55|655.11|652.31|0
1654150620000|2022-06-02 06:17:00|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1654150630000|2022-06-02 06:17:10|655.82|653.02|655.82|653.02|655.82|653.02|655.82|653.02|0
1654150650000|2022-06-02 06:17:30|656.06|653.26|655.82|653.02|656.06|653.26|655.59|652.79|0
1654150660000|2022-06-02 06:17:40|656.06|653.26|655.82|653.02|656.06|653.26|655.82|653.02|0
1654150670000|2022-06-02 06:17:50|656.06|653.26|656.18|653.38|656.18|653.38|656.06|653.26|0
1654150680000|2022-06-02 06:18:00|656.53|653.73|656.29|653.49|656.53|653.73|656.29|653.49|0
1654150700000|2022-06-02 06:18:20|656.53|653.73|656.53|653.73|656.53|653.73|656.29|653.49|0
1654150710000|2022-06-02 06:18:30|656.42|653.62|656.53|653.73|656.53|653.73|656.42|653.62|0
1654150730000|2022-06-02 06:18:50|656.77|653.97|656.77|653.97|656.77|653.97|656.53|653.73|0
1654150740000|2022-06-02 06:19:00|657|654.2|656.89|654.09|657|654.2|656.89|654.09|0
1654150750000|2022-06-02 06:19:10|656.77|653.97|656.77|653.97|656.77|653.97|656.77|653.97|0
1654150760000|2022-06-02 06:19:20|657|654.2|657|654.2|657|654.2|657|654.2|0
1654150770000|2022-06-02 06:19:30|656.77|653.97|656.77|653.97|656.77|653.97|656.77|653.97|0
1654150790000|2022-06-02 06:19:50|657|654.2|657.24|654.44|657.24|654.44|657|654.2|0
1654150810000|2022-06-02 06:20:10|657|654.2|657|654.2|657|654.2|656.76|653.96|0
1654150820000|2022-06-02 06:20:20|657.24|654.44|657|654.2|657.24|654.44|657|654.2|0
1654150830000|2022-06-02 06:20:30|656.76|653.96|656.76|653.96|656.76|653.96|656.76|653.96|0
1654150840000|2022-06-02 06:20:40|657.12|654.32|656.76|653.96|657.12|654.32|656.76|653.96|0
1654150850000|2022-06-02 06:20:50|657|654.2|657|654.2|657|654.2|657|654.2|0
1654150860000|2022-06-02 06:21:00|656.76|653.96|656.89|654.09|656.89|654.09|656.76|653.96|0
1654150870000|2022-06-02 06:21:10|656.76|653.96|657|654.2|657.24|654.44|656.76|653.96|0
1654150880000|2022-06-02 06:21:20|657.24|654.44|657.24|654.44|657.24|654.44|657|654.2|0
1654150890000|2022-06-02 06:21:30|657.36|654.56|657.47|654.67|657.47|654.67|657.36|654.56|0
1654150900000|2022-06-02 06:21:40|657.24|654.44|656.76|653.96|657.24|654.44|656.76|653.96|0
1654150910000|2022-06-02 06:21:50|656.89|654.09|656.89|654.09|657|654.2|656.76|653.96|0
1654150920000|2022-06-02 06:22:00|657|654.2|657|654.2|657|654.2|657|654.2|0
1654150930000|2022-06-02 06:22:10|656.76|653.96|656.76|653.96|657|654.2|656.76|653.96|0
1654150940000|2022-06-02 06:22:20|656.53|653.73|656.53|653.73|656.76|653.96|656.53|653.73|0
1654150960000|2022-06-02 06:22:40|656.76|653.96|656.76|653.96|656.76|653.96|656.65|653.85|0
1654150970000|2022-06-02 06:22:50|656.53|653.73|656.76|653.96|656.76|653.96|656.53|653.73|0
1654150980000|2022-06-02 06:23:00|656.53|653.73|656.76|653.96|656.76|653.96|656.53|653.73|0
1654151000000|2022-06-02 06:23:20|656.65|653.85|656.76|653.96|656.76|653.96|656.53|653.73|0
1654151020000|2022-06-02 06:23:40|657|654.2|656.89|654.09|657|654.2|656.89|654.09|0
1654151030000|2022-06-02 06:23:50|656.76|653.96|657|654.2|657|654.2|656.76|653.96|0
1654151040000|2022-06-02 06:24:00|656.76|653.96|656.53|653.73|656.76|653.96|656.53|653.73|0
1654151050000|2022-06-02 06:24:10|656.76|653.96|656.76|653.96|656.76|653.96|656.76|653.96|0
1654151060000|2022-06-02 06:24:20|656.53|653.73|656.53|653.73|656.53|653.73|656.53|653.73|0
1654151080000|2022-06-02 06:24:40|656.29|653.49|656.29|653.49|656.29|653.49|656.29|653.49|0
1654151110000|2022-06-02 06:25:10|656.42|653.62|656.53|653.73|656.53|653.73|656.29|653.49|0
1654151120000|2022-06-02 06:25:20|656.29|653.49|655.82|653.02|656.29|653.49|655.82|653.02|0
1654151130000|2022-06-02 06:25:30|655.71|652.91|655.58|652.78|655.82|653.02|655.58|652.78|0
1654151140000|2022-06-02 06:25:40|655.82|653.02|655.58|652.78|655.82|653.02|655.58|652.78|0
1654151160000|2022-06-02 06:26:00|655.82|653.02|656.06|653.26|656.06|653.26|655.82|653.02|0
1654151170000|2022-06-02 06:26:10|655.82|653.02|656.06|653.26|656.06|653.26|655.82|653.02|0
1654151200000|2022-06-02 06:26:40|655.94|653.14|656.06|653.26|656.06|653.26|655.94|653.14|0
1654151220000|2022-06-02 06:27:00|656.29|653.49|656.29|653.49|656.41|653.61|656.29|653.49|0
1654151230000|2022-06-02 06:27:10|656.53|653.73|656.76|653.96|656.76|653.96|656.53|653.73|0
1654151240000|2022-06-02 06:27:20|656.65|653.85|656.53|653.73|656.76|653.96|656.53|653.73|0
1654151250000|2022-06-02 06:27:30|656.65|653.85|656.65|653.85|656.76|653.96|656.65|653.85|0
1654151260000|2022-06-02 06:27:40|656.76|653.96|656.76|653.96|656.76|653.96|656.65|653.85|0
1654151280000|2022-06-02 06:28:00|657|654.2|657|654.2|657|654.2|656.89|654.09|0
1654151290000|2022-06-02 06:28:10|657.47|654.67|657.71|654.91|657.71|654.91|657.47|654.67|0
1654151300000|2022-06-02 06:28:20|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654151320000|2022-06-02 06:28:40|657.71|654.91|657.47|654.67|657.71|654.91|657.47|654.67|0
1654151340000|2022-06-02 06:29:00|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1654151370000|2022-06-02 06:29:30|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654151400000|2022-06-02 06:30:00|657.36|654.56|657.24|654.44|657.36|654.56|657.24|654.44|0
1654151410000|2022-06-02 06:30:10|657.47|654.67|657|654.2|657.47|654.67|657|654.2|0
1654151420000|2022-06-02 06:30:20|657.24|654.44|657|654.2|657.24|654.44|657|654.2|0
1654151440000|2022-06-02 06:30:40|656.76|653.96|656.76|653.96|656.76|653.96|656.76|653.96|0
1654151450000|2022-06-02 06:30:50|657|654.2|657.24|654.44|657.24|654.44|657|654.2|0
1654151460000|2022-06-02 06:31:00|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654151470000|2022-06-02 06:31:10|657.24|654.44|657|654.2|657.24|654.44|657|654.2|0
1654151480000|2022-06-02 06:31:20|657.12|654.32|657.24|654.44|657.24|654.44|657.12|654.32|0
1654151490000|2022-06-02 06:31:30|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654151510000|2022-06-02 06:31:50|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654151520000|2022-06-02 06:32:00|657.59|654.79|657.83|655.03|657.83|655.03|657.47|654.67|0
1654151530000|2022-06-02 06:32:10|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654151540000|2022-06-02 06:32:20|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654151550000|2022-06-02 06:32:30|657.59|654.79|657.47|654.67|657.59|654.79|657.47|654.67|0
1654151560000|2022-06-02 06:32:40|657.24|654.44|657|654.2|657.24|654.44|657|654.2|0
1654151570000|2022-06-02 06:32:50|657.24|654.44|657.71|654.91|657.71|654.91|657.24|654.44|0
1654151580000|2022-06-02 06:33:00|657.47|654.67|657.12|654.32|657.47|654.67|657.12|654.32|0
1654151590000|2022-06-02 06:33:10|657.24|654.44|657.59|654.79|657.59|654.79|657.24|654.44|0
1654151600000|2022-06-02 06:33:20|657.71|654.91|657.71|654.91|657.71|654.91|657.47|654.67|0
1654151610000|2022-06-02 06:33:30|657.94|655.14|657.71|654.91|657.94|655.14|657.71|654.91|0
1654151620000|2022-06-02 06:33:40|657.83|655.03|657.71|654.91|657.83|655.03|657.71|654.91|0
1654151630000|2022-06-02 06:33:50|657.94|655.14|657.94|655.14|657.94|655.14|657.94|655.14|0
1654151640000|2022-06-02 06:34:00|657.83|655.03|657.94|655.14|657.94|655.14|657.47|654.67|0
1654151650000|2022-06-02 06:34:10|657.71|654.91|657.94|655.14|657.94|655.14|657.71|654.91|0
1654151660000|2022-06-02 06:34:20|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654151670000|2022-06-02 06:34:30|657.71|654.91|657.71|654.91|657.71|654.91|657.71|654.91|0
1654151680000|2022-06-02 06:34:40|657.59|654.79|658.18|655.38|658.18|655.38|657.47|654.67|0
1654151690000|2022-06-02 06:34:50|657.94|655.14|657.94|655.14|657.94|655.14|657.94|655.14|0
1654151700000|2022-06-02 06:35:00|658.18|655.38|658.07|655.27|658.18|655.38|658.07|655.27|0
1654151710000|2022-06-02 06:35:10|657.94|655.14|657.71|654.91|657.94|655.14|657.71|654.91|0
1654151720000|2022-06-02 06:35:20|657.83|655.03|657.83|655.03|657.83|655.03|657.83|655.03|0
1654151730000|2022-06-02 06:35:30|657.94|655.14|657.71|654.91|657.94|655.14|657.71|654.91|0
1654151740000|2022-06-02 06:35:40|657.94|655.14|658.18|655.38|658.18|655.38|657.94|655.14|0
1654151750000|2022-06-02 06:35:50|658.42|655.62|658.42|655.62|658.42|655.62|658.42|655.62|0
1654151760000|2022-06-02 06:36:00|658.18|655.38|658.42|655.62|658.42|655.62|658.18|655.38|0
1654151780000|2022-06-02 06:36:20|658.18|655.38|658.42|655.62|658.42|655.62|658.18|655.38|0
1654151790000|2022-06-02 06:36:30|658.65|655.85|658.54|655.74|658.65|655.85|658.42|655.62|0
1654151800000|2022-06-02 06:36:40|658.65|655.85|658.18|655.38|658.65|655.85|658.18|655.38|0
1654151810000|2022-06-02 06:36:50|657.94|655.14|657.94|655.14|657.94|655.14|657.94|655.14|0
1654151820000|2022-06-02 06:37:00|657.71|654.91|657.71|654.91|657.94|655.14|657.71|654.91|0
1654151830000|2022-06-02 06:37:10|657.94|655.14|657.71|654.91|657.94|655.14|657.71|654.91|0
1654151840000|2022-06-02 06:37:20|657.94|655.14|657.94|655.14|657.94|655.14|657.94|655.14|0
1654151860000|2022-06-02 06:37:40|657.83|655.03|657.94|655.14|657.94|655.14|657.83|655.03|0
1654151870000|2022-06-02 06:37:50|658.18|655.38|658.18|655.38|658.18|655.38|658.18|655.38|0
1654151880000|2022-06-02 06:38:00|658.41|655.61|657.94|655.14|658.41|655.61|657.94|655.14|0
1654151900000|2022-06-02 06:38:20|658.07|655.27|658.07|655.27|658.07|655.27|658.07|655.27|0
1654151910000|2022-06-02 06:38:30|658.18|655.38|658.18|655.38|658.18|655.38|657.94|655.14|0
1654151930000|2022-06-02 06:38:50|658.41|655.61|658.41|655.61|658.41|655.61|658.41|655.61|0
1654151940000|2022-06-02 06:39:00|658.65|655.85|658.65|655.85|658.65|655.85|658.65|655.85|0
1654151960000|2022-06-02 06:39:20|658.89|656.09|658.89|656.09|659.12|656.32|658.89|656.09|0
1654151970000|2022-06-02 06:39:30|659.01|656.21|658.89|656.09|659.01|656.21|658.89|656.09|0
1654151980000|2022-06-02 06:39:40|658.77|655.97|658.89|656.09|658.89|656.09|658.77|655.97|0
1654151990000|2022-06-02 06:39:50|659.01|656.21|659.01|656.21|659.01|656.21|659.01|656.21|0
1654152000000|2022-06-02 06:40:00|659.12|656.32|658.89|656.09|659.12|656.32|658.89|656.09|0
1654152010000|2022-06-02 06:40:10|659.12|656.32|658.89|656.09|659.12|656.32|658.89|656.09|0
1654152020000|2022-06-02 06:40:20|658.77|655.97|658.89|656.09|658.89|656.09|658.77|655.97|0
1654152030000|2022-06-02 06:40:30|658.77|655.97|658.89|656.09|658.89|656.09|658.77|655.97|0
1654152040000|2022-06-02 06:40:40|658.65|655.85|658.65|655.85|658.65|655.85|658.65|655.85|0
1654152050000|2022-06-02 06:40:50|658.77|655.97|658.89|656.09|658.89|656.09|658.77|655.97|0
1654152110000|2022-06-02 06:41:50|659.01|656.21|658.89|656.09|659.01|656.21|658.89|656.09|0
1654152120000|2022-06-02 06:42:00|659.12|656.32|658.65|655.85|659.12|656.32|658.65|655.85|0
1654152130000|2022-06-02 06:42:10|658.41|655.61|658.3|655.5|658.41|655.61|658.3|655.5|0
1654152140000|2022-06-02 06:42:20|658.18|655.38|657.71|654.91|658.18|655.38|657.71|654.91|0
1654152160000|2022-06-02 06:42:40|657.47|654.67|657.23|654.43|657.47|654.67|657.23|654.43|0
1654152170000|2022-06-02 06:42:50|657.47|654.67|657.23|654.43|657.47|654.67|657.23|654.43|0
1654152180000|2022-06-02 06:43:00|657.47|654.67|657|654.2|657.47|654.67|657|654.2|0
1654152190000|2022-06-02 06:43:10|657.23|654.43|657|654.2|657.23|654.43|657|654.2|0
1654152210000|2022-06-02 06:43:30|657.23|654.43|657|654.2|657.23|654.43|657|654.2|0
1654152220000|2022-06-02 06:43:40|656.76|653.96|657|654.2|657|654.2|656.76|653.96|0
1654152230000|2022-06-02 06:43:50|656.76|653.96|657|654.2|657|654.2|656.76|653.96|0
1654152240000|2022-06-02 06:44:00|657.23|654.43|657.23|654.43|657.47|654.67|657.23|654.43|0
1654152250000|2022-06-02 06:44:10|657.36|654.56|657.47|654.67|657.47|654.67|657.36|654.56|0
1654152260000|2022-06-02 06:44:20|657.59|654.79|657.71|654.91|657.71|654.91|657.59|654.79|0
1654152290000|2022-06-02 06:44:50|657.94|655.14|657.94|655.14|657.94|655.14|657.94|655.14|0
1654152310000|2022-06-02 06:45:10|657.71|654.91|657.23|654.43|657.94|655.14|657.23|654.43|0
1654152320000|2022-06-02 06:45:20|657.47|654.67|657.47|654.67|657.47|654.67|657.47|654.67|0
1654152330000|2022-06-02 06:45:30|657.23|654.43|657|654.2|657.23|654.43|657|654.2|0
1654152350000|2022-06-02 06:45:50|656.88|654.08|656.53|653.73|656.88|654.08|656.53|653.73|0
1654152360000|2022-06-02 06:46:00|656.41|653.61|656.29|653.49|656.41|653.61|656.29|653.49|0
1654152370000|2022-06-02 06:46:10|656.41|653.61|656.29|653.49|656.41|653.61|656.29|653.49|0
1654152380000|2022-06-02 06:46:20|656.41|653.61|656.29|653.49|656.41|653.61|656.29|653.49|0
1654152390000|2022-06-02 06:46:30|656.05|653.25|655.82|653.02|656.05|653.25|655.82|653.02|0
1654152400000|2022-06-02 06:46:40|655.94|653.14|655.94|653.14|656.05|653.25|655.82|653.02|0
1654152410000|2022-06-02 06:46:50|655.82|653.02|655.82|653.02|655.94|653.14|655.82|653.02|0
1654152420000|2022-06-02 06:47:00|655.94|653.14|655.82|653.02|656.05|653.25|655.82|653.02|0
1654152430000|2022-06-02 06:47:10|655.7|652.9|655.7|652.9|655.7|652.9|655.7|652.9|0
1654152440000|2022-06-02 06:47:20|655.58|652.78|655.35|652.55|655.58|652.78|655.35|652.55|0
1654152450000|2022-06-02 06:47:30|655.47|652.67|655.35|652.55|655.47|652.67|655.35|652.55|0
1654152460000|2022-06-02 06:47:40|655.11|652.31|655.23|652.43|655.23|652.43|655.11|652.31|0
1654152470000|2022-06-02 06:47:50|655.35|652.55|655.23|652.43|655.47|652.67|655.23|652.43|0
1654152480000|2022-06-02 06:48:00|655.11|652.31|655.11|652.31|655.11|652.31|654.87|652.07|0
1654152490000|2022-06-02 06:48:10|654.87|652.07|654.87|652.07|654.87|652.07|654.87|652.07|0
1654152500000|2022-06-02 06:48:20|654.64|651.84|654.4|651.6|654.64|651.84|654.4|651.6|0
1654152510000|2022-06-02 06:48:30|654.52|651.72|654.17|651.37|654.52|651.72|654.17|651.37|0
1654152520000|2022-06-02 06:48:40|654.29|651.49|654.29|651.49|654.4|651.6|654.29|651.49|0
1654152530000|2022-06-02 06:48:50|654.64|651.84|654.4|651.6|654.64|651.84|654.4|651.6|0
1654152540000|2022-06-02 06:49:00|654.17|651.37|654.4|651.6|654.4|651.6|653.93|651.13|0
1654152560000|2022-06-02 06:49:20|654.29|651.49|654.05|651.25|654.29|651.49|654.05|651.25|0
1654152570000|2022-06-02 06:49:30|653.93|651.13|654.17|651.37|654.17|651.37|653.93|651.13|0
1654152580000|2022-06-02 06:49:40|653.93|651.13|654.05|651.25|654.17|651.37|653.93|651.13|0
1654152590000|2022-06-02 06:49:50|654.17|651.37|654.4|651.6|654.4|651.6|654.17|651.37|0
1654152600000|2022-06-02 06:50:00|654.17|651.37|653.93|651.13|654.17|651.37|653.93|651.13|0
1654152620000|2022-06-02 06:50:20|654.4|651.6|654.52|651.72|654.52|651.72|654.29|651.49|0
1654152630000|2022-06-02 06:50:30|654.64|651.84|654.4|651.6|654.64|651.84|654.4|651.6|0
1654152640000|2022-06-02 06:50:40|654.64|651.84|654.52|651.72|654.64|651.84|654.52|651.72|0
1654152650000|2022-06-02 06:50:50|654.64|651.84|654.52|651.72|654.64|651.84|654.4|651.6|0
1654152660000|2022-06-02 06:51:00|654.4|651.6|654.87|652.07|654.87|652.07|654.4|651.6|0
1654152670000|2022-06-02 06:51:10|654.76|651.96|654.64|651.84|654.87|652.07|654.64|651.84|0
1654152680000|2022-06-02 06:51:20|654.76|651.96|654.87|652.07|654.87|652.07|654.76|651.96|0
1654152690000|2022-06-02 06:51:30|654.64|651.84|654.64|651.84|654.64|651.84|654.64|651.84|0
1654152710000|2022-06-02 06:51:50|654.4|651.6|654.17|651.37|654.4|651.6|654.17|651.37|0
1654152720000|2022-06-02 06:52:00|654.4|651.6|654.4|651.6|654.4|651.6|654.17|651.37|0
1654152730000|2022-06-02 06:52:10|654.64|651.84|654.17|651.37|654.64|651.84|654.17|651.37|0
1654152750000|2022-06-02 06:52:30|653.93|651.13|653.93|651.13|653.93|651.13|653.93|651.13|0
1654152760000|2022-06-02 06:52:40|653.69|650.89|653.69|650.89|653.93|651.13|653.69|650.89|0
1654152780000|2022-06-02 06:53:00|653.93|651.13|653.58|650.78|653.93|651.13|653.58|650.78|0
1654152790000|2022-06-02 06:53:10|653.69|650.89|653.22|650.42|653.69|650.89|653.22|650.42|0
1654152800000|2022-06-02 06:53:20|652.75|649.95|652.52|649.72|652.75|649.95|652.52|649.72|0
1654152810000|2022-06-02 06:53:30|652.75|649.95|652.75|649.95|652.99|650.19|652.75|649.95|0
1654152820000|2022-06-02 06:53:40|652.64|649.84|652.52|649.72|652.64|649.84|652.52|649.72|0
1654152830000|2022-06-02 06:53:50|652.75|649.95|652.75|649.95|652.75|649.95|652.75|649.95|0
1654152840000|2022-06-02 06:54:00|652.28|649.48|652.04|649.24|652.28|649.48|652.04|649.24|0
1654152850000|2022-06-02 06:54:10|651.93|649.13|652.17|649.37|652.17|649.37|651.81|649.01|0
1654152860000|2022-06-02 06:54:20|652.04|649.24|652.04|649.24|652.28|649.48|652.04|649.24|0
1654152870000|2022-06-02 06:54:30|652.28|649.48|652.17|649.37|652.28|649.48|652.04|649.24|0
1654152880000|2022-06-02 06:54:40|652.28|649.48|652.28|649.48|652.4|649.6|652.28|649.48|0
1654152890000|2022-06-02 06:54:50|652.52|649.72|652.52|649.72|652.52|649.72|652.52|649.72|0
1654152900000|2022-06-02 06:55:00|652.28|649.48|652.75|649.95|652.75|649.95|652.28|649.48|0
1654152910000|2022-06-02 06:55:10|652.52|649.72|652.28|649.48|652.75|649.95|652.28|649.48|0
1654152920000|2022-06-02 06:55:20|652.52|649.72|652.52|649.72|652.52|649.72|652.52|649.72|0
1654152930000|2022-06-02 06:55:30|652.28|649.48|652.04|649.24|652.28|649.48|652.04|649.24|0
1654152940000|2022-06-02 06:55:40|651.81|649.01|651.81|649.01|651.81|649.01|651.81|649.01|0
1654152950000|2022-06-02 06:55:50|651.57|648.77|651.1|648.3|651.81|649.01|651.1|648.3|0
1654152960000|2022-06-02 06:56:00|651.22|648.42|651.34|648.54|651.57|648.77|651.22|648.42|0
1654152970000|2022-06-02 06:56:10|650.87|648.07|651.1|648.3|651.22|648.42|650.87|648.07|0
1654152980000|2022-06-02 06:56:20|651.34|648.54|651.57|648.77|651.57|648.77|651.34|648.54|0
1654152990000|2022-06-02 06:56:30|651.81|649.01|652.04|649.24|652.04|649.24|651.81|649.01|0
1654153000000|2022-06-02 06:56:40|651.81|649.01|651.34|648.54|651.81|649.01|651.34|648.54|0
1654153010000|2022-06-02 06:56:50|651.1|648.3|651.46|648.66|651.81|649.01|651.1|648.3|0
1654153020000|2022-06-02 06:57:00|651.57|648.77|651.81|649.01|651.81|649.01|651.57|648.77|0
1654153030000|2022-06-02 06:57:10|651.57|648.77|651.57|648.77|651.57|648.77|651.57|648.77|0
1654153040000|2022-06-02 06:57:20|652.04|649.24|652.17|649.37|652.17|649.37|652.04|649.24|0
1654153050000|2022-06-02 06:57:30|651.81|649.01|651.81|649.01|651.81|649.01|651.81|649.01|0
1654153060000|2022-06-02 06:57:40|652.04|649.24|651.81|649.01|652.04|649.24|651.81|649.01|0
1654153070000|2022-06-02 06:57:50|651.46|648.66|651.34|648.54|651.46|648.66|651.34|648.54|0
1654153080000|2022-06-02 06:58:00|651.57|648.77|651.34|648.54|651.57|648.77|651.34|648.54|0
1654153090000|2022-06-02 06:58:10|651.1|648.3|651.34|648.54|651.57|648.77|651.1|648.3|0
1654153100000|2022-06-02 06:58:20|651.1|648.3|650.87|648.07|651.1|648.3|650.87|648.07|0
1654153110000|2022-06-02 06:58:30|650.63|647.83|650.99|648.19|650.99|648.19|650.63|647.83|0
1654153120000|2022-06-02 06:58:40|650.87|648.07|651.1|648.3|651.1|648.3|650.87|648.07|0
1654153130000|2022-06-02 06:58:50|650.99|648.19|650.87|648.07|651.1|648.3|650.87|648.07|0
1654153140000|2022-06-02 06:59:00|650.63|647.83|649.92|647.12|650.63|647.83|649.92|647.12|0
1654153150000|2022-06-02 06:59:10|650.16|647.36|650.4|647.6|650.4|647.6|650.16|647.36|0
1654153160000|2022-06-02 06:59:20|650.63|647.83|650.75|647.95|650.87|648.07|650.63|647.83|0
1654153170000|2022-06-02 06:59:30|650.87|648.07|650.52|647.72|650.87|648.07|650.52|647.72|0
1654153180000|2022-06-02 06:59:40|650.63|647.83|650.4|647.6|650.63|647.83|650.4|647.6|0
1654153190000|2022-06-02 06:59:50|650.16|647.36|650.4|647.6|650.4|647.6|650.16|647.36|0
1654153200000|2022-06-02 07:00:00|650.16|647.36|649.69|646.89|650.16|647.36|649.22|646.42|0
1654153210000|2022-06-02 07:00:10|649.34|646.54|650.52|647.72|650.52|647.72|649.34|646.54|0
1654153220000|2022-06-02 07:00:20|650.28|647.48|649.69|646.89|650.28|647.48|649.69|646.89|0
1654153230000|2022-06-02 07:00:30|649.22|646.42|649.34|646.54|649.69|646.89|649.22|646.42|0
1654153240000|2022-06-02 07:00:40|648.98|646.18|648.98|646.18|648.98|646.18|648.98|646.18|0
1654153250000|2022-06-02 07:00:50|649.11|646.31|648.75|645.95|649.22|646.42|648.04|645.24|0
1654153260000|2022-06-02 07:01:00|648.51|645.71|648.04|645.24|648.75|645.95|648.04|645.24|0
1654153270000|2022-06-02 07:01:10|648.28|645.48|648.75|645.95|648.75|645.95|648.28|645.48|0
1654153280000|2022-06-02 07:01:20|649.45|646.65|649.69|646.89|649.69|646.89|649.45|646.65|0
1654153290000|2022-06-02 07:01:30|649.92|647.12|650.16|647.36|650.16|647.36|649.69|646.89|0
1654153300000|2022-06-02 07:01:40|649.22|646.42|649.22|646.42|649.45|646.65|649.22|646.42|0
1654153310000|2022-06-02 07:01:50|649.45|646.65|648.98|646.18|649.45|646.65|648.98|646.18|0
1654153320000|2022-06-02 07:02:00|649.22|646.42|649.45|646.65|649.45|646.65|648.98|646.18|0
1654153330000|2022-06-02 07:02:10|649.69|646.89|650.16|647.36|650.16|647.36|649.69|646.89|0
1654153340000|2022-06-02 07:02:20|650.42|647.62|649.95|647.15|650.42|647.62|649.84|647.04|0
1654153350000|2022-06-02 07:02:30|650.07|647.27|649.71|646.91|650.07|647.27|649.6|646.8|0
1654153360000|2022-06-02 07:02:40|649.48|646.68|649.48|646.68|649.71|646.91|649.48|646.68|0
1654153370000|2022-06-02 07:02:50|649.71|646.91|650.18|647.38|650.18|647.38|649.71|646.91|0
1654153380000|2022-06-02 07:03:00|650.42|647.62|649.95|647.15|650.42|647.62|649.71|646.91|0
1654153390000|2022-06-02 07:03:10|649.48|646.68|649.71|646.91|649.71|646.91|649.37|646.57|0
1654153400000|2022-06-02 07:03:20|649.95|647.15|649.95|647.15|650.07|647.27|649.95|647.15|0
1654153410000|2022-06-02 07:03:30|649.71|646.91|649.48|646.68|649.95|647.15|649.48|646.68|0
1654153420000|2022-06-02 07:03:40|649.71|646.91|649.71|646.91|649.71|646.91|649.71|646.91|0
1654153430000|2022-06-02 07:03:50|649.84|647.04|649.71|646.91|649.84|647.04|649.71|646.91|0
1654153440000|2022-06-02 07:04:00|649.48|646.68|649.13|646.33|649.48|646.68|649.01|646.21|0
1654153450000|2022-06-02 07:04:10|649.48|646.68|649.24|646.44|649.48|646.68|649.13|646.33|0
1654153460000|2022-06-02 07:04:20|649.01|646.21|648.77|645.97|649.01|646.21|648.77|645.97|0
1654153470000|2022-06-02 07:04:30|648.54|645.74|648.54|645.74|648.54|645.74|648.54|645.74|0
1654153480000|2022-06-02 07:04:40|648.3|645.5|648.54|645.74|648.54|645.74|648.3|645.5|0
1654153490000|2022-06-02 07:04:50|648.43|645.63|648.43|645.63|648.43|645.63|648.3|645.5|0
1654153500000|2022-06-02 07:05:00|648.34|645.94|648.1|645.7|648.34|645.94|648.1|645.7|0
1654153510000|2022-06-02 07:05:10|648.23|645.83|648.46|646.06|648.46|646.06|648.23|645.83|0
1654153520000|2022-06-02 07:05:20|648.81|646.41|648.57|646.17|648.81|646.41|648.34|645.94|0
1654153530000|2022-06-02 07:05:30|648.46|646.06|648.7|646.3|649.04|646.64|648.34|645.94|0
1654153540000|2022-06-02 07:05:40|648.81|646.41|648.57|646.17|648.81|646.41|648.57|646.17|0
1654153550000|2022-06-02 07:05:50|648.81|646.41|648.81|646.41|648.81|646.41|648.81|646.41|0
1654153560000|2022-06-02 07:06:00|648.34|645.94|648.1|645.7|648.34|645.94|648.1|645.7|0
1654153570000|2022-06-02 07:06:10|648.34|645.94|648.34|645.94|648.34|645.94|648.1|645.7|0
1654153580000|2022-06-02 07:06:20|648.57|646.17|648.7|646.3|648.7|646.3|648.57|646.17|0
1654153590000|2022-06-02 07:06:30|648.57|646.17|648.81|646.41|649.17|646.77|648.57|646.17|0
1654153600000|2022-06-02 07:06:40|648.7|646.3|649.28|646.88|649.28|646.88|648.7|646.3|0
1654153610000|2022-06-02 07:06:50|649.04|646.64|649.17|646.77|649.51|647.11|649.04|646.64|0
1654153620000|2022-06-02 07:07:00|649.04|646.64|648.7|646.3|649.04|646.64|648.57|646.17|0
1654153630000|2022-06-02 07:07:10|648.57|646.17|648.81|646.41|649.04|646.64|648.57|646.17|0
1654153640000|2022-06-02 07:07:20|648.57|646.17|648.34|645.94|648.57|646.17|648.34|645.94|0
1654153650000|2022-06-02 07:07:30|648.1|645.7|648.1|645.7|648.1|645.7|648.1|645.7|0
1654153680000|2022-06-02 07:08:00|648.23|645.83|648.23|645.83|648.23|645.83|648.23|645.83|0
1654153690000|2022-06-02 07:08:10|648.1|645.7|648.1|645.7|648.34|645.94|648.1|645.7|0
1654153700000|2022-06-02 07:08:20|648.23|645.83|648.34|645.94|648.34|645.94|648.23|645.83|0
1654153710000|2022-06-02 07:08:30|648.46|646.06|649.04|646.64|649.04|646.64|648.46|646.06|0
1654153720000|2022-06-02 07:08:40|648.93|646.53|649.4|647|649.4|647|648.93|646.53|0
1654153730000|2022-06-02 07:08:50|649.28|646.88|649.04|646.64|649.28|646.88|649.04|646.64|0
1654153740000|2022-06-02 07:09:00|649.28|646.88|649.28|646.88|649.51|647.11|649.28|646.88|0
1654153750000|2022-06-02 07:09:10|649.04|646.64|648.81|646.41|649.04|646.64|648.81|646.41|0
1654153760000|2022-06-02 07:09:20|649.04|646.64|648.57|646.17|649.04|646.64|648.57|646.17|0
1654153770000|2022-06-02 07:09:30|648.34|645.94|648.57|646.17|648.7|646.3|648.34|645.94|0
1654153780000|2022-06-02 07:09:40|648.46|646.06|648.34|645.94|648.46|646.06|648.34|645.94|0
1654153790000|2022-06-02 07:09:50|648.93|646.53|649.04|646.64|649.04|646.64|648.93|646.53|0
1654153800000|2022-06-02 07:10:00|648.81|646.41|649.04|646.64|649.17|646.77|648.81|646.41|0
1654153810000|2022-06-02 07:10:10|648.81|646.41|648.57|646.17|648.81|646.41|648.57|646.17|0
1654153820000|2022-06-02 07:10:20|648.7|646.3|648.7|646.3|648.7|646.3|648.7|646.3|0
1654153830000|2022-06-02 07:10:30|648.57|646.17|648.34|645.94|648.57|646.17|648.1|645.7|0
1654153840000|2022-06-02 07:10:40|648.57|646.17|648.34|645.94|648.57|646.17|648.34|645.94|0
1654153850000|2022-06-02 07:10:50|648.57|646.17|649.04|646.64|649.04|646.64|648.57|646.17|0
1654153860000|2022-06-02 07:11:00|648.81|646.41|649.04|646.64|649.04|646.64|648.81|646.41|0
1654153870000|2022-06-02 07:11:10|648.81|646.41|649.16|646.76|649.16|646.76|648.81|646.41|0
1654153880000|2022-06-02 07:11:20|649.28|646.88|649.98|647.58|649.98|647.58|649.28|646.88|0
1654153890000|2022-06-02 07:11:30|649.51|647.11|649.75|647.35|649.75|647.35|649.4|647|0
1654153900000|2022-06-02 07:11:40|649.51|647.11|649.75|647.35|649.75|647.35|649.51|647.11|0
1654153910000|2022-06-02 07:11:50|649.98|647.58|650.22|647.82|650.22|647.82|649.98|647.58|0
1654153920000|2022-06-02 07:12:00|650.58|648.18|650.58|648.18|650.58|648.18|650.58|648.18|0
1654153930000|2022-06-02 07:12:10|650.45|648.05|649.98|647.58|650.45|648.05|649.98|647.58|0
1654153940000|2022-06-02 07:12:20|650.69|648.29|650.69|648.29|650.92|648.52|650.69|648.29|0
1654153950000|2022-06-02 07:12:30|650.92|648.52|650.69|648.29|650.92|648.52|650.69|648.29|0
1654153960000|2022-06-02 07:12:40|650.92|648.52|651.16|648.76|651.16|648.76|650.92|648.52|0
1654153970000|2022-06-02 07:12:50|650.92|648.52|650.69|648.29|650.92|648.52|650.45|648.05|0
1654153980000|2022-06-02 07:13:00|650.58|648.18|650.22|647.82|650.58|648.18|650.22|647.82|0
1654153990000|2022-06-02 07:13:10|650.34|647.94|650.34|647.94|650.34|647.94|650.34|647.94|0
1654154000000|2022-06-02 07:13:20|650.22|647.82|649.75|647.35|650.22|647.82|649.75|647.35|0
1654154010000|2022-06-02 07:13:30|649.98|647.58|649.75|647.35|649.98|647.58|649.75|647.35|0
1654154020000|2022-06-02 07:13:40|649.51|647.11|649.51|647.11|649.51|647.11|649.51|647.11|0
1654154030000|2022-06-02 07:13:50|649.28|646.88|649.16|646.76|649.28|646.88|649.04|646.64|0
1654154040000|2022-06-02 07:14:00|649.04|646.64|649.28|646.88|649.28|646.88|649.04|646.64|0
1654154050000|2022-06-02 07:14:10|649.51|647.11|649.28|646.88|649.75|647.35|649.28|646.88|0
1654154060000|2022-06-02 07:14:20|649.04|646.64|649.28|646.88|649.28|646.88|649.04|646.64|0
1654154070000|2022-06-02 07:14:30|649.04|646.64|649.04|646.64|649.28|646.88|649.04|646.64|0
1654154080000|2022-06-02 07:14:40|648.81|646.41|648.81|646.41|649.04|646.64|648.81|646.41|0
1654154090000|2022-06-02 07:14:50|648.57|646.17|648.69|646.29|648.69|646.29|648.57|646.17|0
1654154100000|2022-06-02 07:15:00|648.57|646.17|648.81|646.41|648.81|646.41|648.57|646.17|0
1654154110000|2022-06-02 07:15:10|648.1|645.7|648.34|645.94|648.57|646.17|648.1|645.7|0
1654154120000|2022-06-02 07:15:20|648.46|646.06|648.57|646.17|648.57|646.17|648.34|645.94|0
1654154140000|2022-06-02 07:15:40|648.69|646.29|648.46|646.06|648.69|646.29|648.34|645.94|0
1654154150000|2022-06-02 07:15:50|648.34|645.94|648.57|646.17|648.57|646.17|648.34|645.94|0
1654154160000|2022-06-02 07:16:00|648.34|645.94|648.1|645.7|648.34|645.94|648.1|645.7|0
1654154180000|2022-06-02 07:16:20|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1654154190000|2022-06-02 07:16:30|648.69|646.29|648.57|646.17|648.69|646.29|648.57|646.17|0
1654154200000|2022-06-02 07:16:40|648.81|646.41|648.81|646.41|648.81|646.41|648.81|646.41|0
1654154220000|2022-06-02 07:17:00|649.04|646.64|648.81|646.41|649.04|646.64|648.81|646.41|0
1654154230000|2022-06-02 07:17:10|648.57|646.17|649.04|646.64|649.04|646.64|648.57|646.17|0
1654154240000|2022-06-02 07:17:20|649.28|646.88|649.28|646.88|649.51|647.11|649.28|646.88|0
1654154250000|2022-06-02 07:17:30|649.04|646.64|649.28|646.88|649.28|646.88|649.04|646.64|0
1654154260000|2022-06-02 07:17:40|649.04|646.64|649.04|646.64|649.04|646.64|649.04|646.64|0
1654154270000|2022-06-02 07:17:50|649.16|646.76|649.04|646.64|649.16|646.76|649.04|646.64|0
1654154280000|2022-06-02 07:18:00|649.16|646.76|649.04|646.64|649.16|646.76|649.04|646.64|0
1654154290000|2022-06-02 07:18:10|648.93|646.53|648.93|646.53|648.93|646.53|648.93|646.53|0
1654154300000|2022-06-02 07:18:20|649.28|646.88|649.04|646.64|649.28|646.88|649.04|646.64|0
1654154310000|2022-06-02 07:18:30|648.81|646.41|648.81|646.41|648.81|646.41|648.69|646.29|0
1654154320000|2022-06-02 07:18:40|648.34|645.94|648.34|645.94|648.34|645.94|648.34|645.94|0
1654154330000|2022-06-02 07:18:50|648.1|645.7|648.1|645.7|648.1|645.7|648.1|645.7|0
1654154340000|2022-06-02 07:19:00|648.34|645.94|648.22|645.82|648.34|645.94|648.22|645.82|0
1654154350000|2022-06-02 07:19:10|648.34|645.94|648.34|645.94|648.34|645.94|648.34|645.94|0
1654154370000|2022-06-02 07:19:30|648.1|645.7|648.1|645.7|648.1|645.7|648.1|645.7|0
1654154400000|2022-06-02 07:20:00|648.46|646.06|648.46|646.06|648.46|646.06|648.46|646.06|0
1654154410000|2022-06-02 07:20:10|648.57|646.17|648.34|645.94|648.57|646.17|648.22|645.82|0
1654154420000|2022-06-02 07:20:20|648.57|646.17|648.81|646.41|648.81|646.41|648.57|646.17|0
1654154430000|2022-06-02 07:20:30|648.57|646.17|648.34|645.94|648.57|646.17|648.34|645.94|0
1654154440000|2022-06-02 07:20:40|648.57|646.17|648.69|646.29|648.69|646.29|648.57|646.17|0
1654154450000|2022-06-02 07:20:50|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1654154460000|2022-06-02 07:21:00|649.04|646.64|649.28|646.88|649.28|646.88|649.04|646.64|0
1654154470000|2022-06-02 07:21:10|649.04|646.64|648.69|646.29|649.04|646.64|648.57|646.17|0
1654154480000|2022-06-02 07:21:20|649.04|646.64|649.04|646.64|649.04|646.64|649.04|646.64|0
1654154490000|2022-06-02 07:21:30|648.81|646.41|648.81|646.41|648.93|646.53|648.81|646.41|0
1654154500000|2022-06-02 07:21:40|648.93|646.53|648.93|646.53|649.04|646.64|648.81|646.41|0
1654154510000|2022-06-02 07:21:50|649.04|646.64|649.04|646.64|649.04|646.64|648.81|646.41|0
1654154520000|2022-06-02 07:22:00|648.81|646.41|649.16|646.76|649.16|646.76|648.81|646.41|0
1654154530000|2022-06-02 07:22:10|649.04|646.64|648.81|646.41|649.04|646.64|648.81|646.41|0
1654154540000|2022-06-02 07:22:20|648.69|646.29|648.69|646.29|648.69|646.29|648.69|646.29|0
1654154550000|2022-06-02 07:22:30|648.57|646.17|648.34|645.94|648.57|646.17|648.34|645.94|0
1654154560000|2022-06-02 07:22:40|648.1|645.7|648.1|645.7|648.1|645.7|648.1|645.7|0
1654154570000|2022-06-02 07:22:50|648.22|645.82|648.1|645.7|648.22|645.82|648.1|645.7|0
1654154580000|2022-06-02 07:23:00|648.34|645.94|648.34|645.94|648.34|645.94|648.34|645.94|0
1654154590000|2022-06-02 07:23:10|648.1|645.7|648.1|645.7|648.22|645.82|648.1|645.7|0
1654154620000|2022-06-02 07:23:40|648.22|645.82|648.46|646.06|648.57|646.17|648.22|645.82|0
1654154630000|2022-06-02 07:23:50|648.57|646.17|648.93|646.53|648.93|646.53|648.57|646.17|0
1654154640000|2022-06-02 07:24:00|648.81|646.41|649.51|647.11|649.51|647.11|648.81|646.41|0
1654154650000|2022-06-02 07:24:10|649.04|646.64|648.34|645.94|649.04|646.64|648.34|645.94|0
1654154660000|2022-06-02 07:24:20|648.1|645.7|648.34|645.94|648.34|645.94|648.1|645.7|0
1654154670000|2022-06-02 07:24:30|648.1|645.7|648.1|645.7|648.1|645.7|648.1|645.7|0
1654154680000|2022-06-02 07:24:40|648.34|645.94|648.57|646.17|648.57|646.17|648.34|645.94|0
1654154690000|2022-06-02 07:24:50|648.34|645.94|648.34|645.94|648.34|645.94|648.34|645.94|0
1654154700000|2022-06-02 07:25:00|649.04|646.64|649.28|646.88|649.28|646.88|649.04|646.64|0
1654154710000|2022-06-02 07:25:10|649.04|646.64|648.57|646.17|649.04|646.64|648.57|646.17|0
1654154720000|2022-06-02 07:25:20|648.34|645.94|648.1|645.7|648.34|645.94|648.1|645.7|0
1654154740000|2022-06-02 07:25:40|646.22|643.82|646.22|643.82|646.22|643.82|646.22|643.82|0
1654154750000|2022-06-02 07:25:50|645.75|643.35|645.75|643.35|645.75|643.35|645.52|643.12|0
1654154760000|2022-06-02 07:26:00|645.99|643.59|645.75|643.35|645.99|643.59|645.75|643.35|0
1654154770000|2022-06-02 07:26:10|645.99|643.59|646.46|644.06|646.46|644.06|645.87|643.47|0
1654154780000|2022-06-02 07:26:20|646.58|644.18|646.69|644.29|646.69|644.29|646.46|644.06|0
1654154790000|2022-06-02 07:26:30|646.22|643.82|643.53|641.13|646.22|643.82|643.41|641.01|0
1654154800000|2022-06-02 07:26:40|643.17|640.77|643.64|641.24|643.87|641.47|643.17|640.77|0
1654154810000|2022-06-02 07:26:50|643.41|641.01|642.94|640.54|643.64|641.24|642.94|640.54|0
1654154820000|2022-06-02 07:27:00|643.41|641.01|642.7|640.3|643.64|641.24|642.7|640.3|0
1654154830000|2022-06-02 07:27:10|643.17|640.77|643.87|641.47|643.87|641.47|643.17|640.77|0
1654154840000|2022-06-02 07:27:20|643.64|641.24|643.87|641.47|643.87|641.47|643.64|641.24|0
1654154850000|2022-06-02 07:27:30|643.64|641.24|643.64|641.24|643.64|641.24|643.64|641.24|0
1654154860000|2022-06-02 07:27:40|643.41|641.01|644.34|641.94|644.34|641.94|643.41|641.01|0
1654154870000|2022-06-02 07:27:50|644.58|642.18|644.7|642.3|644.7|642.3|644.58|642.18|0
1654154880000|2022-06-02 07:28:00|644.81|642.41|644.58|642.18|644.81|642.41|644.58|642.18|0
1654154890000|2022-06-02 07:28:10|644.23|641.83|644|641.6|644.34|641.94|643.87|641.47|0
1654154900000|2022-06-02 07:28:20|643.87|641.47|643.76|641.36|643.87|641.47|643.64|641.24|0
1654154910000|2022-06-02 07:28:30|643.87|641.47|643.4|641|643.87|641.47|643.4|641|0
1654154920000|2022-06-02 07:28:40|643.53|641.13|643.4|641|643.53|641.13|643.4|641|0
1654154930000|2022-06-02 07:28:50|643.17|640.77|643.64|641.24|643.64|641.24|643.17|640.77|0
1654154940000|2022-06-02 07:29:00|643.76|641.36|644.11|641.71|644.11|641.71|643.76|641.36|0
1654154950000|2022-06-02 07:29:10|643.87|641.47|644.34|641.94|644.34|641.94|643.87|641.47|0
1654154960000|2022-06-02 07:29:20|644.11|641.71|644.11|641.71|644.34|641.94|643.87|641.47|0
1654154970000|2022-06-02 07:29:30|644|641.6|643.53|641.13|644|641.6|643.53|641.13|0
1654154980000|2022-06-02 07:29:40|643.64|641.24|644|641.6|644|641.6|643.53|641.13|0
1654154990000|2022-06-02 07:29:50|644.11|641.71|644|641.6|644.11|641.71|643.87|641.47|0
1654155000000|2022-06-02 07:30:00|644.11|641.71|644.34|641.94|644.34|641.94|644.11|641.71|0
1654155010000|2022-06-02 07:30:10|644.11|641.71|643.87|641.47|644.11|641.71|643.64|641.24|0
1654155020000|2022-06-02 07:30:20|643.64|641.24|643.64|641.24|643.64|641.24|643.64|641.24|0
1654155030000|2022-06-02 07:30:30|643.87|641.47|644.34|641.94|644.34|641.94|643.87|641.47|0
1654155040000|2022-06-02 07:30:40|644.58|642.18|644.23|641.83|644.58|642.18|644.11|641.71|0
1654155050000|2022-06-02 07:30:50|644.11|641.71|644.34|641.94|644.34|641.94|644.11|641.71|0
1654155060000|2022-06-02 07:31:00|644.46|642.06|644.46|642.06|645.05|642.65|644.46|642.06|0
1654155070000|2022-06-02 07:31:10|644.34|641.94|644.34|641.94|644.46|642.06|644.34|641.94|0
1654155080000|2022-06-02 07:31:20|644.11|641.71|644.11|641.71|644.11|641.71|644.11|641.71|0
1654155090000|2022-06-02 07:31:30|643.87|641.47|643.4|641|643.87|641.47|643.4|641|0
1654155100000|2022-06-02 07:31:40|643.17|640.77|642.94|640.54|643.17|640.77|642.94|640.54|0
1654155110000|2022-06-02 07:31:50|643.4|641|643.64|641.24|643.64|641.24|643.4|641|0
1654155120000|2022-06-02 07:32:00|643.87|641.47|644.11|641.71|644.11|641.71|643.87|641.47|0
1654155130000|2022-06-02 07:32:10|644.7|642.3|644.93|642.53|644.93|642.53|644.58|642.18|0
1654155140000|2022-06-02 07:32:20|644.81|642.41|645.05|642.65|645.05|642.65|644.81|642.41|0
1654155150000|2022-06-02 07:32:30|644.93|642.53|644.7|642.3|644.93|642.53|644.7|642.3|0
1654155160000|2022-06-02 07:32:40|644.93|642.53|645.4|643|645.4|643|644.93|642.53|0
1654155170000|2022-06-02 07:32:50|645.52|643.12|645.99|643.59|645.99|643.59|645.52|643.12|0
1654155180000|2022-06-02 07:33:00|646.46|644.06|646.22|643.82|646.46|644.06|646.22|643.82|0
1654155190000|2022-06-02 07:33:10|646.46|644.06|646.46|644.06|646.46|644.06|646.46|644.06|0
1654155200000|2022-06-02 07:33:20|646.92|644.52|646.69|644.29|646.92|644.52|646.46|644.06|0
1654155210000|2022-06-02 07:33:30|646.46|644.06|646.58|644.18|646.58|644.18|646.46|644.06|0
1654155220000|2022-06-02 07:33:40|646.46|644.06|646.46|644.06|646.58|644.18|646.46|644.06|0
1654155230000|2022-06-02 07:33:50|646.69|644.29|646.92|644.52|646.92|644.52|646.69|644.29|0
1654155240000|2022-06-02 07:34:00|647.16|644.76|647.16|644.76|647.28|644.88|647.16|644.76|0
1654155250000|2022-06-02 07:34:10|647.39|644.99|647.16|644.76|647.39|644.99|647.16|644.76|0
1654155260000|2022-06-02 07:34:20|646.81|644.41|646.92|644.52|646.92|644.52|646.69|644.29|0
1654155270000|2022-06-02 07:34:30|646.81|644.41|646.69|644.29|646.81|644.41|646.69|644.29|0
1654155280000|2022-06-02 07:34:40|646.46|644.06|646.46|644.06|646.46|644.06|646.22|643.82|0
1654155290000|2022-06-02 07:34:50|645.99|643.59|646.22|643.82|646.22|643.82|645.99|643.59|0
1654155300000|2022-06-02 07:35:00|646.46|644.06|646.45|644.05|646.69|644.29|646.45|644.05|0
1654155310000|2022-06-02 07:35:10|646.34|643.94|645.75|643.35|646.34|643.94|645.75|643.35|0
1654155320000|2022-06-02 07:35:20|645.99|643.59|646.22|643.82|646.45|644.05|645.99|643.59|0
1654155330000|2022-06-02 07:35:30|646.69|644.29|646.92|644.52|646.92|644.52|646.69|644.29|0
1654155340000|2022-06-02 07:35:40|646.69|644.29|646.92|644.52|646.92|644.52|646.69|644.29|0
1654155350000|2022-06-02 07:35:50|647.16|644.76|647.16|644.76|647.16|644.76|647.16|644.76|0
1654155360000|2022-06-02 07:36:00|646.69|644.29|647.05|644.65|647.05|644.65|646.69|644.29|0
1654155370000|2022-06-02 07:36:10|647.16|644.76|646.92|644.52|647.16|644.76|646.69|644.29|0
1654155380000|2022-06-02 07:36:20|646.81|644.41|647.05|644.65|647.05|644.65|646.81|644.41|0
1654155390000|2022-06-02 07:36:30|647.16|644.76|647.16|644.76|647.16|644.76|647.16|644.76|0
1654155400000|2022-06-02 07:36:40|647.05|644.65|646.22|643.82|647.05|644.65|646.22|643.82|0
1654155410000|2022-06-02 07:36:50|645.99|643.59|646.45|644.05|646.45|644.05|645.75|643.35|0
1654155420000|2022-06-02 07:37:00|646.58|644.18|646.45|644.05|646.58|644.18|646.45|644.05|0
1654155430000|2022-06-02 07:37:10|646.58|644.18|646.22|643.82|646.69|644.29|646.22|643.82|0
1654155440000|2022-06-02 07:37:20|646.45|644.05|645.52|643.12|646.45|644.05|645.52|643.12|0
1654155450000|2022-06-02 07:37:30|645.28|642.88|645.05|642.65|645.28|642.88|645.05|642.65|0
1654155460000|2022-06-02 07:37:40|644.81|642.41|645.05|642.65|645.05|642.65|644.58|642.18|0
1654155470000|2022-06-02 07:37:50|644.93|642.53|644.93|642.53|644.93|642.53|644.93|642.53|0
1654155480000|2022-06-02 07:38:00|644.81|642.41|644.93|642.53|644.93|642.53|644.81|642.41|0
1654155490000|2022-06-02 07:38:10|644.58|642.18|644.11|641.71|644.58|642.18|644.11|641.71|0
1654155500000|2022-06-02 07:38:20|644.34|641.94|644.58|642.18|644.58|642.18|644.34|641.94|0
1654155510000|2022-06-02 07:38:30|644.46|642.06|644.34|641.94|644.46|642.06|644.11|641.71|0
1654155520000|2022-06-02 07:38:40|644.46|642.06|644.81|642.41|645.05|642.65|644.46|642.06|0
1654155530000|2022-06-02 07:38:50|644.7|642.3|644.58|642.18|644.7|642.3|644.46|642.06|0
1654155540000|2022-06-02 07:39:00|644.81|642.41|644.34|641.94|644.81|642.41|644.34|641.94|0
1654155550000|2022-06-02 07:39:10|644.11|641.71|644.11|641.71|644.11|641.71|643.99|641.59|0
1654155560000|2022-06-02 07:39:20|644.46|642.06|644.34|641.94|644.46|642.06|644.34|641.94|0
1654155570000|2022-06-02 07:39:30|644.58|642.18|644.11|641.71|644.58|642.18|644.11|641.71|0
1654155580000|2022-06-02 07:39:40|643.87|641.47|643.64|641.24|643.87|641.47|643.64|641.24|0
1654155590000|2022-06-02 07:39:50|643.87|641.47|643.76|641.36|643.87|641.47|643.76|641.36|0
1654155600000|2022-06-02 07:40:00|643.87|641.47|643.87|641.47|644.11|641.71|643.87|641.47|0
1654155610000|2022-06-02 07:40:10|643.76|641.36|643.99|641.59|644.11|641.71|643.76|641.36|0
1654155620000|2022-06-02 07:40:20|644.11|641.71|644.34|641.94|644.34|641.94|644.11|641.71|0
1654155630000|2022-06-02 07:40:30|644.58|642.18|644.11|641.71|644.58|642.18|644.11|641.71|0
1654155640000|2022-06-02 07:40:40|644.34|641.94|644.11|641.71|644.34|641.94|643.99|641.59|0
1654155650000|2022-06-02 07:40:50|644.23|641.83|644.11|641.71|644.23|641.83|644.11|641.71|0
1654155660000|2022-06-02 07:41:00|643.87|641.47|644.11|641.71|644.11|641.71|643.87|641.47|0
1654155670000|2022-06-02 07:41:10|643.99|641.59|644.58|642.18|644.58|642.18|643.99|641.59|0
1654155680000|2022-06-02 07:41:20|644.11|641.71|644.11|641.71|644.11|641.71|644.11|641.71|0
1654155690000|2022-06-02 07:41:30|644.58|642.18|644.46|642.06|644.58|642.18|644.46|642.06|0
1654155700000|2022-06-02 07:41:40|644.93|642.53|644.81|642.41|644.93|642.53|644.81|642.41|0
1654155710000|2022-06-02 07:41:50|645.05|642.65|644.58|642.18|645.05|642.65|644.58|642.18|0
1654155720000|2022-06-02 07:42:00|644.7|642.3|644.7|642.3|644.7|642.3|644.58|642.18|0
1654155730000|2022-06-02 07:42:10|644.58|642.18|644.34|641.94|644.58|642.18|644.34|641.94|0
1654155740000|2022-06-02 07:42:20|644.7|642.3|644.93|642.53|645.05|642.65|644.7|642.3|0
1654155750000|2022-06-02 07:42:30|644.81|642.41|644.81|642.41|644.93|642.53|644.81|642.41|0
1654155760000|2022-06-02 07:42:40|644.93|642.53|645.05|642.65|645.05|642.65|644.93|642.53|0
1654155770000|2022-06-02 07:42:50|644.93|642.53|645.28|642.88|645.28|642.88|644.93|642.53|0
1654155780000|2022-06-02 07:43:00|645.17|642.77|645.4|643|645.4|643|645.17|642.77|0
1654155790000|2022-06-02 07:43:10|645.51|643.11|645.51|643.11|645.51|643.11|645.51|643.11|0
1654155800000|2022-06-02 07:43:20|645.75|643.35|645.4|643|645.75|643.35|645.4|643|0
1654155810000|2022-06-02 07:43:30|645.51|643.11|644.7|642.3|645.51|643.11|644.7|642.3|0
1654155820000|2022-06-02 07:43:40|645.05|642.65|644.93|642.53|645.05|642.65|644.93|642.53|0
1654155830000|2022-06-02 07:43:50|645.05|642.65|645.28|642.88|645.28|642.88|645.05|642.65|0
1654155840000|2022-06-02 07:44:00|645.17|642.77|644.93|642.53|645.28|642.88|644.93|642.53|0
1654155850000|2022-06-02 07:44:10|645.05|642.65|645.05|642.65|645.51|643.11|645.05|642.65|0
1654155860000|2022-06-02 07:44:20|644.81|642.41|644.81|642.41|645.05|642.65|644.81|642.41|0
1654155870000|2022-06-02 07:44:30|644.58|642.18|644.81|642.41|644.81|642.41|644.58|642.18|0
1654155880000|2022-06-02 07:44:40|645.04|642.64|644.81|642.41|645.04|642.64|644.7|642.3|0
1654155890000|2022-06-02 07:44:50|644.7|642.3|644.81|642.41|644.81|642.41|644.7|642.3|0
1654155900000|2022-06-02 07:45:00|645.17|642.77|645.17|642.77|645.17|642.77|645.17|642.77|0
1654155910000|2022-06-02 07:45:10|645.28|642.88|645.28|642.88|645.28|642.88|645.17|642.77|0
1654155920000|2022-06-02 07:45:20|645.51|643.11|645.98|643.58|645.98|643.58|645.51|643.11|0
1654155930000|2022-06-02 07:45:30|646.45|644.05|646.45|644.05|646.45|644.05|646.45|644.05|0
1654155940000|2022-06-02 07:45:40|646.69|644.29|646.34|643.94|646.69|644.29|646.34|643.94|0
1654155950000|2022-06-02 07:45:50|646.45|644.05|646.34|643.94|646.45|644.05|646.34|643.94|0
1654155960000|2022-06-02 07:46:00|646.45|644.05|646.22|643.82|646.45|644.05|646.22|643.82|0
1654155970000|2022-06-02 07:46:10|646.58|644.18|646.45|644.05|646.58|644.18|646.45|644.05|0
1654155990000|2022-06-02 07:46:30|646.22|643.82|646.45|644.05|646.45|644.05|646.22|643.82|0
1654156000000|2022-06-02 07:46:40|646.69|644.29|646.81|644.41|646.92|644.52|646.69|644.29|0
1654156010000|2022-06-02 07:46:50|646.69|644.29|646.45|644.05|646.69|644.29|646.45|644.05|0
1654156020000|2022-06-02 07:47:00|646.34|643.94|646.22|643.82|646.34|643.94|646.22|643.82|0
1654156030000|2022-06-02 07:47:10|646.92|644.52|647.05|644.65|647.05|644.65|646.92|644.52|0
1654156040000|2022-06-02 07:47:20|646.69|644.29|646.92|644.52|646.92|644.52|646.69|644.29|0
1654156050000|2022-06-02 07:47:30|646.81|644.41|646.81|644.41|646.92|644.52|646.81|644.41|0
1654156060000|2022-06-02 07:47:40|646.92|644.52|646.92|644.52|646.92|644.52|646.92|644.52|0
1654156080000|2022-06-02 07:48:00|647.04|644.64|646.92|644.52|647.04|644.64|646.92|644.52|0
1654156090000|2022-06-02 07:48:10|647.04|644.64|646.92|644.52|647.04|644.64|646.92|644.52|0
1654156100000|2022-06-02 07:48:20|647.16|644.76|649.27|646.87|649.27|646.87|647.16|644.76|0
1654156110000|2022-06-02 07:48:30|648.8|646.4|648.92|646.52|648.92|646.52|648.8|646.4|0
1654156120000|2022-06-02 07:48:40|649.04|646.64|648.8|646.4|649.04|646.64|648.8|646.4|0
1654156130000|2022-06-02 07:48:50|649.04|646.64|649.39|646.99|649.39|646.99|649.04|646.64|0
1654156140000|2022-06-02 07:49:00|649.51|647.11|649.63|647.23|649.98|647.58|649.51|647.11|0
1654156150000|2022-06-02 07:49:10|649.74|647.34|650.57|648.17|650.57|648.17|649.74|647.34|0
1654156160000|2022-06-02 07:49:20|650.68|648.28|650.21|647.81|650.68|648.28|650.21|647.81|0
1654156170000|2022-06-02 07:49:30|649.98|647.58|650.21|647.81|650.21|647.81|649.98|647.58|0
1654156180000|2022-06-02 07:49:40|650.1|647.7|650.1|647.7|650.1|647.7|649.98|647.58|0
1654156190000|2022-06-02 07:49:50|649.98|647.58|649.74|647.34|649.98|647.58|649.74|647.34|0
1654156200000|2022-06-02 07:50:00|649.98|647.58|649.98|647.58|649.98|647.58|649.98|647.58|0
1654156210000|2022-06-02 07:50:10|649.74|647.34|649.74|647.34|649.74|647.34|649.51|647.11|0
1654156220000|2022-06-02 07:50:20|649.51|647.11|649.27|646.87|649.51|647.11|649.27|646.87|0
1654156230000|2022-06-02 07:50:30|649.51|647.11|649.74|647.34|649.74|647.34|649.51|647.11|0
1654156240000|2022-06-02 07:50:40|649.27|646.87|649.04|646.64|649.27|646.87|649.04|646.64|0
1654156250000|2022-06-02 07:50:50|649.27|646.87|649.27|646.87|649.27|646.87|649.27|646.87|0
1654156260000|2022-06-02 07:51:00|649.39|646.99|649.39|646.99|649.39|646.99|649.27|646.87|0
1654156270000|2022-06-02 07:51:10|649.74|647.34|649.74|647.34|649.98|647.58|649.74|647.34|0
1654156280000|2022-06-02 07:51:20|649.98|647.58|650.1|647.7|650.21|647.81|649.98|647.58|0
1654156290000|2022-06-02 07:51:30|650.21|647.81|649.98|647.58|650.21|647.81|649.98|647.58|0
1654156300000|2022-06-02 07:51:40|649.86|647.46|649.98|647.58|649.98|647.58|649.86|647.46|0
1654156310000|2022-06-02 07:51:50|649.74|647.34|649.86|647.46|649.86|647.46|649.74|647.34|0
1654156320000|2022-06-02 07:52:00|649.74|647.34|650.1|647.7|650.1|647.7|649.74|647.34|0
1654156330000|2022-06-02 07:52:10|650.45|648.05|650.21|647.81|650.45|648.05|650.21|647.81|0
1654156340000|2022-06-02 07:52:20|649.98|647.58|649.74|647.34|649.98|647.58|649.74|647.34|0
1654156350000|2022-06-02 07:52:30|649.98|647.58|649.39|646.99|649.98|647.58|649.39|646.99|0
1654156360000|2022-06-02 07:52:40|649.27|646.87|649.51|647.11|649.51|647.11|649.27|646.87|0
1654156370000|2022-06-02 07:52:50|649.27|646.87|649.27|646.87|649.39|646.99|649.04|646.64|0
1654156380000|2022-06-02 07:53:00|649.51|647.11|649.27|646.87|649.51|647.11|649.27|646.87|0
1654156390000|2022-06-02 07:53:10|649.04|646.64|649.04|646.64|649.04|646.64|648.92|646.52|0
1654156400000|2022-06-02 07:53:20|648.92|646.52|649.04|646.64|649.04|646.64|648.8|646.4|0
1654156410000|2022-06-02 07:53:30|648.8|646.4|648.69|646.29|648.8|646.4|648.69|646.29|0
1654156420000|2022-06-02 07:53:40|648.33|645.93|648.22|645.82|648.33|645.93|648.22|645.82|0
1654156430000|2022-06-02 07:53:50|648.33|645.93|648.33|645.93|648.33|645.93|648.22|645.82|0
1654156440000|2022-06-02 07:54:00|648.22|645.82|647.16|644.76|648.33|645.93|647.16|644.76|0
1654156450000|2022-06-02 07:54:10|647.39|644.99|647.39|644.99|647.39|644.99|647.28|644.88|0
1654156460000|2022-06-02 07:54:20|647.16|644.76|646.92|644.52|647.16|644.76|646.92|644.52|0
1654156470000|2022-06-02 07:54:30|647.04|644.64|647.75|645.35|647.75|645.35|647.04|644.64|0
1654156480000|2022-06-02 07:54:40|647.86|645.46|647.63|645.23|647.86|645.46|647.63|645.23|0
1654156490000|2022-06-02 07:54:50|647.86|645.46|648.33|645.93|648.33|645.93|647.86|645.46|0
1654156500000|2022-06-02 07:55:00|648.1|645.7|647.39|644.99|648.1|645.7|647.28|644.88|0
1654156510000|2022-06-02 07:55:10|647.63|645.23|647.39|644.99|647.63|645.23|647.39|644.99|0
1654156520000|2022-06-02 07:55:20|647.63|645.23|647.86|645.46|647.86|645.46|647.63|645.23|0
1654156530000|2022-06-02 07:55:30|648.1|645.7|647.63|645.23|648.1|645.7|647.63|645.23|0
1654156540000|2022-06-02 07:55:40|647.86|645.46|648.1|645.7|648.1|645.7|647.86|645.46|0
1654156550000|2022-06-02 07:55:50|648.33|645.93|648.57|646.17|648.57|646.17|648.33|645.93|0
1654156560000|2022-06-02 07:56:00|648.69|646.29|648.8|646.4|648.8|646.4|648.57|646.17|0
1654156570000|2022-06-02 07:56:10|649.04|646.64|648.8|646.4|649.04|646.64|648.8|646.4|0
1654156580000|2022-06-02 07:56:20|649.04|646.64|649.04|646.64|649.04|646.64|649.04|646.64|0
1654156590000|2022-06-02 07:56:30|649.39|646.99|649.74|647.34|649.74|647.34|649.39|646.99|0
1654156600000|2022-06-02 07:56:40|649.86|647.46|649.74|647.34|649.98|647.58|649.74|647.34|0
1654156610000|2022-06-02 07:56:50|649.51|647.11|649.51|647.11|649.51|647.11|649.27|646.87|0
1654156620000|2022-06-02 07:57:00|649.74|647.34|649.51|647.11|649.74|647.34|649.51|647.11|0
1654156630000|2022-06-02 07:57:10|649.74|647.34|649.27|646.87|649.74|647.34|649.04|646.64|0
1654156640000|2022-06-02 07:57:20|649.63|647.23|649.51|647.11|649.63|647.23|649.51|647.11|0
1654156650000|2022-06-02 07:57:30|649.27|646.87|648.92|646.52|649.27|646.87|648.92|646.52|0
1654156660000|2022-06-02 07:57:40|649.04|646.64|649.51|647.11|649.51|647.11|649.04|646.64|0
1654156670000|2022-06-02 07:57:50|649.27|646.87|649.74|647.34|649.98|647.58|649.27|646.87|0
1654156680000|2022-06-02 07:58:00|649.86|647.46|649.51|647.11|649.86|647.46|649.51|647.11|0
1654156690000|2022-06-02 07:58:10|649.27|646.87|649.04|646.64|649.27|646.87|649.04|646.64|0
1654156700000|2022-06-02 07:58:20|648.8|646.4|648.92|646.52|648.92|646.52|648.8|646.4|0
1654156710000|2022-06-02 07:58:30|648.8|646.4|648.92|646.52|649.04|646.64|648.8|646.4|0
1654156720000|2022-06-02 07:58:40|648.8|646.4|648.8|646.4|648.92|646.52|648.57|646.17|0
1654156730000|2022-06-02 07:58:50|649.04|646.64|649.04|646.64|649.04|646.64|649.04|646.64|0
1654156740000|2022-06-02 07:59:00|648.92|646.52|648.8|646.4|649.04|646.64|648.8|646.4|0
1654156750000|2022-06-02 07:59:10|648.92|646.52|649.04|646.64|649.04|646.64|648.92|646.52|0
1654156760000|2022-06-02 07:59:20|648.8|646.4|648.92|646.52|648.92|646.52|648.8|646.4|0
1654156770000|2022-06-02 07:59:30|648.57|646.17|648.33|645.93|648.57|646.17|648.33|645.93|0
1654156780000|2022-06-02 07:59:40|648.57|646.17|648.45|646.05|648.57|646.17|648.33|645.93|0
1654156790000|2022-06-02 07:59:50|648.33|645.93|648.33|645.93|648.33|645.93|648.33|645.93|0
1654156800000|2022-06-02 08:00:00|648.1|645.7|649.16|646.76|649.16|646.76|648.1|645.7|0
1654156810000|2022-06-02 08:00:10|649.27|646.87|648.57|646.17|649.27|646.87|648.57|646.17|0
1654156820000|2022-06-02 08:00:20|649.04|646.64|649.27|646.87|649.27|646.87|649.04|646.64|0
1654156830000|2022-06-02 08:00:30|649.74|647.34|649.51|647.11|649.74|647.34|649.51|647.11|0
1654156840000|2022-06-02 08:00:40|649.04|646.64|649.04|646.64|649.04|646.64|649.04|646.64|0
1654156850000|2022-06-02 08:00:50|649.27|646.87|649.51|647.11|649.63|647.23|649.27|646.87|0
1654156860000|2022-06-02 08:01:00|649.98|647.58|650.68|648.28|650.68|648.28|649.98|647.58|0
1654156870000|2022-06-02 08:01:10|650.92|648.52|650.45|648.05|650.92|648.52|650.45|648.05|0
1654156880000|2022-06-02 08:01:20|650.92|648.52|651.62|649.22|651.62|649.22|650.92|648.52|0
1654156890000|2022-06-02 08:01:30|651.39|648.99|651.15|648.75|651.39|648.99|651.15|648.75|0
1654156900000|2022-06-02 08:01:40|650.92|648.52|650.92|648.52|650.92|648.52|650.92|648.52|0
1654156910000|2022-06-02 08:01:50|650.8|648.4|650.68|648.28|650.92|648.52|650.68|648.28|0
1654156920000|2022-06-02 08:02:00|650.45|648.05|650.68|648.28|650.68|648.28|650.45|648.05|0
1654156930000|2022-06-02 08:02:10|650.21|647.81|649.98|647.58|650.21|647.81|649.98|647.58|0
1654156940000|2022-06-02 08:02:20|649.74|647.34|649.27|646.87|649.74|647.34|649.16|646.76|0
1654156950000|2022-06-02 08:02:30|649.04|646.64|648.8|646.4|649.04|646.64|648.8|646.4|0
1654156960000|2022-06-02 08:02:40|649.04|646.64|649.16|646.76|649.16|646.76|649.04|646.64|0
1654156970000|2022-06-02 08:02:50|649.27|646.87|649.04|646.64|649.27|646.87|649.04|646.64|0
1654156980000|2022-06-02 08:03:00|649.27|646.87|649.27|646.87|649.27|646.87|649.27|646.87|0
1654156990000|2022-06-02 08:03:10|649.16|646.76|648.8|646.4|649.16|646.76|648.8|646.4|0
1654157000000|2022-06-02 08:03:20|649.04|646.64|649.16|646.76|649.16|646.76|649.04|646.64|0
1654157010000|2022-06-02 08:03:30|649.04|646.64|649.04|646.64|649.04|646.64|649.04|646.64|0
1654157020000|2022-06-02 08:03:40|649.27|646.87|649.27|646.87|649.27|646.87|649.27|646.87|0
1654157030000|2022-06-02 08:03:50|649.74|647.34|649.04|646.64|649.74|647.34|649.04|646.64|0
1654157040000|2022-06-02 08:04:00|649.27|646.87|649.27|646.87|649.27|646.87|649.27|646.87|0
1654157050000|2022-06-02 08:04:10|649.51|647.11|649.27|646.87|649.51|647.11|649.04|646.64|0
1654157060000|2022-06-02 08:04:20|649.04|646.64|649.04|646.64|649.04|646.64|649.04|646.64|0
1654157070000|2022-06-02 08:04:30|648.8|646.4|648.8|646.4|648.8|646.4|648.8|646.4|0
1654157080000|2022-06-02 08:04:40|648.69|646.29|648.8|646.4|648.8|646.4|648.69|646.29|0
1654157090000|2022-06-02 08:04:50|649.04|646.64|649.04|646.64|649.04|646.64|649.04|646.64|0
1654157100000|2022-06-02 08:05:00|649.27|646.87|649.04|646.64|649.27|646.87|648.8|646.4|0
1654157110000|2022-06-02 08:05:10|649.27|646.87|649.51|647.11|649.51|647.11|649.27|646.87|0
1654157120000|2022-06-02 08:05:20|649.39|646.99|649.63|647.23|649.74|647.34|649.39|646.99|0
1654157130000|2022-06-02 08:05:30|649.51|647.11|649.74|647.34|649.74|647.34|649.51|647.11|0
1654157140000|2022-06-02 08:05:40|649.27|646.87|649.27|646.87|649.27|646.87|649.27|646.87|0
1654157150000|2022-06-02 08:05:50|649.51|647.11|649.74|647.34|649.74|647.34|649.51|647.11|0
1654157160000|2022-06-02 08:06:00|649.27|646.87|649.03|646.63|649.27|646.87|649.03|646.63|0
1654157170000|2022-06-02 08:06:10|649.27|646.87|649.5|647.1|649.5|647.1|649.03|646.63|0
1654157190000|2022-06-02 08:06:30|649.74|647.34|649.5|647.1|649.74|647.34|649.5|647.1|0
1654157200000|2022-06-02 08:06:40|649.39|646.99|649.5|647.1|649.5|647.1|649.27|646.87|0
1654157210000|2022-06-02 08:06:50|649.74|647.34|649.63|647.23|649.74|647.34|649.5|647.1|0
1654157220000|2022-06-02 08:07:00|649.5|647.1|649.5|647.1|649.5|647.1|649.5|647.1|0
1654157230000|2022-06-02 08:07:10|649.27|646.87|649.27|646.87|649.27|646.87|649.27|646.87|0
1654157240000|2022-06-02 08:07:20|649.03|646.63|649.03|646.63|649.03|646.63|649.03|646.63|0
1654157250000|2022-06-02 08:07:30|649.27|646.87|649.03|646.63|649.27|646.87|649.03|646.63|0
1654157260000|2022-06-02 08:07:40|648.8|646.4|648.8|646.4|648.8|646.4|648.8|646.4|0
1654157270000|2022-06-02 08:07:50|648.56|646.16|649.03|646.63|649.03|646.63|648.56|646.16|0
1654157280000|2022-06-02 08:08:00|649.16|646.76|648.22|645.82|649.16|646.76|648.22|645.82|0
1654157290000|2022-06-02 08:08:10|648.09|645.69|648.09|645.69|648.09|645.69|647.98|645.58|0
1654157300000|2022-06-02 08:08:20|647.98|645.58|648.09|645.69|648.09|645.69|647.86|645.46|0
1654157310000|2022-06-02 08:08:30|648.33|645.93|648.33|645.93|648.33|645.93|648.33|645.93|0
1654157320000|2022-06-02 08:08:40|648.22|645.82|648.33|645.93|648.33|645.93|648.22|645.82|0
1654157330000|2022-06-02 08:08:50|648.09|645.69|647.39|644.99|648.09|645.69|647.39|644.99|0
1654157340000|2022-06-02 08:09:00|647.62|645.22|647.39|644.99|647.62|645.22|647.39|644.99|0
1654157350000|2022-06-02 08:09:10|647.51|645.11|647.51|645.11|647.51|645.11|647.51|645.11|0
1654157360000|2022-06-02 08:09:20|647.62|645.22|647.51|645.11|647.62|645.22|647.39|644.99|0
1654157370000|2022-06-02 08:09:30|647.62|645.22|648.33|645.93|648.33|645.93|647.62|645.22|0
1654157380000|2022-06-02 08:09:40|648.56|646.16|648.56|646.16|648.56|646.16|648.56|646.16|0
1654157390000|2022-06-02 08:09:50|648.69|646.29|648.8|646.4|648.8|646.4|648.69|646.29|0
1654157400000|2022-06-02 08:10:00|648.56|646.16|648.56|646.16|648.56|646.16|648.56|646.16|0
1654157410000|2022-06-02 08:10:10|648.8|646.4|648.69|646.29|648.8|646.4|648.56|646.16|0
1654157420000|2022-06-02 08:10:20|648.8|646.4|648.09|645.69|648.8|646.4|648.09|645.69|0
1654157430000|2022-06-02 08:10:30|647.86|645.46|647.86|645.46|647.86|645.46|647.86|645.46|0
1654157450000|2022-06-02 08:10:50|648.09|645.69|648.09|645.69|648.09|645.69|647.86|645.46|0
1654157460000|2022-06-02 08:11:00|647.86|645.46|647.86|645.46|647.86|645.46|647.86|645.46|0
1654157470000|2022-06-02 08:11:10|648.09|645.69|648.09|645.69|648.09|645.69|647.86|645.46|0
1654157480000|2022-06-02 08:11:20|647.62|645.22|647.51|645.11|647.86|645.46|647.51|645.11|0
1654157490000|2022-06-02 08:11:30|647.62|645.22|647.75|645.35|647.75|645.35|647.62|645.22|0
1654157500000|2022-06-02 08:11:40|647.98|645.58|647.75|645.35|647.98|645.58|647.75|645.35|0
1654157510000|2022-06-02 08:11:50|647.62|645.22|646.92|644.52|647.75|645.35|646.92|644.52|0
1654157520000|2022-06-02 08:12:00|647.15|644.75|646.45|644.05|647.15|644.75|646.45|644.05|0
1654157530000|2022-06-02 08:12:10|646.68|644.28|645.87|643.47|646.68|644.28|645.87|643.47|0
1654157540000|2022-06-02 08:12:20|645.28|642.88|645.4|643|645.51|643.11|645.04|642.64|0
1654157550000|2022-06-02 08:12:30|645.75|643.35|645.75|643.35|645.75|643.35|645.63|643.23|0
1654157560000|2022-06-02 08:12:40|645.51|643.11|645.28|642.88|645.51|643.11|645.28|642.88|0
1654157570000|2022-06-02 08:12:50|644.81|642.41|644.34|641.94|644.81|642.41|644.34|641.94|0
1654157580000|2022-06-02 08:13:00|644.46|642.06|644.81|642.41|644.81|642.41|644.46|642.06|0
1654157590000|2022-06-02 08:13:10|644.57|642.17|644.81|642.41|644.81|642.41|644.57|642.17|0
1654157600000|2022-06-02 08:13:20|645.04|642.64|645.16|642.76|645.28|642.88|645.04|642.64|0
1654157610000|2022-06-02 08:13:30|645.04|642.64|644.34|641.94|645.04|642.64|644.34|641.94|0
1654157620000|2022-06-02 08:13:40|644.1|641.7|643.05|640.65|644.1|641.7|643.05|640.65|0
1654157630000|2022-06-02 08:13:50|643.4|641|643.63|641.23|643.63|641.23|643.4|641|0
1654157640000|2022-06-02 08:14:00|643.4|641|643.16|640.76|643.4|641|643.16|640.76|0
1654157650000|2022-06-02 08:14:10|643.4|641|643.63|641.23|643.63|641.23|643.4|641|0
1654157660000|2022-06-02 08:14:20|643.75|641.35|643.63|641.23|643.87|641.47|643.63|641.23|0
1654157670000|2022-06-02 08:14:30|643.4|641|643.4|641|643.63|641.23|643.4|641|0
1654157680000|2022-06-02 08:14:40|643.63|641.23|643.63|641.23|643.63|641.23|643.63|641.23|0
1654157690000|2022-06-02 08:14:50|643.4|641|643.75|641.35|643.87|641.47|643.4|641|0
1654157700000|2022-06-02 08:15:00|643.63|641.23|643.63|641.23|643.63|641.23|643.63|641.23|0
1654157710000|2022-06-02 08:15:10|643.87|641.47|643.63|641.23|643.87|641.47|643.63|641.23|0
1654157720000|2022-06-02 08:15:20|643.87|641.47|643.99|641.59|643.99|641.59|643.87|641.47|0
1654157730000|2022-06-02 08:15:30|644.1|641.7|643.63|641.23|644.1|641.7|643.63|641.23|0
1654157740000|2022-06-02 08:15:40|643.87|641.47|643.87|641.47|643.87|641.47|643.87|641.47|0
1654157750000|2022-06-02 08:15:50|644.1|641.7|644.34|641.94|644.34|641.94|644.1|641.7|0
1654157760000|2022-06-02 08:16:00|644.46|642.06|644.57|642.17|644.57|642.17|644.46|642.06|0
1654157770000|2022-06-02 08:16:10|644.81|642.41|644.34|641.94|644.81|642.41|644.34|641.94|0
1654157800000|2022-06-02 08:16:40|644.22|641.82|643.87|641.47|644.22|641.82|643.87|641.47|0
1654157810000|2022-06-02 08:16:50|643.99|641.59|643.87|641.47|643.99|641.59|643.63|641.23|0
1654157820000|2022-06-02 08:17:00|643.63|641.23|643.63|641.23|643.63|641.23|643.63|641.23|0
1654157830000|2022-06-02 08:17:10|643.4|641|643.16|640.76|643.4|641|643.16|640.76|0
1654157840000|2022-06-02 08:17:20|642.93|640.53|640.12|637.72|642.93|640.53|640.12|637.72|0
1654157850000|2022-06-02 08:17:30|640.58|638.18|641.52|639.12|641.52|639.12|640.58|638.18|0
1654157860000|2022-06-02 08:17:40|641.76|639.36|641.05|638.65|641.76|639.36|641.05|638.65|0
1654157870000|2022-06-02 08:17:50|641.52|639.12|641.52|639.12|641.52|639.12|641.29|638.89|0
1654157880000|2022-06-02 08:18:00|641.17|638.77|641.29|638.89|641.29|638.89|641.17|638.77|0
1654157890000|2022-06-02 08:18:10|641.05|638.65|640.82|638.42|641.17|638.77|640.82|638.42|0
1654157900000|2022-06-02 08:18:20|641.05|638.65|641.05|638.65|641.05|638.65|640.82|638.42|0
1654157910000|2022-06-02 08:18:30|640.58|638.18|640.58|638.18|640.58|638.18|640.58|638.18|0
1654157920000|2022-06-02 08:18:40|640.71|638.31|641.05|638.65|641.05|638.65|640.71|638.31|0
1654157930000|2022-06-02 08:18:50|640.82|638.42|641.05|638.65|641.05|638.65|640.82|638.42|0
1654157940000|2022-06-02 08:19:00|640.58|638.18|640.35|637.95|640.82|638.42|640.35|637.95|0
1654157950000|2022-06-02 08:19:10|640.12|637.72|640.58|638.18|640.58|638.18|639.65|637.25|0
1654157960000|2022-06-02 08:19:20|640.82|638.42|640|637.6|640.82|638.42|640|637.6|0
1654157970000|2022-06-02 08:19:30|639.88|637.48|639.88|637.48|639.88|637.48|639.77|637.37|0
1654157980000|2022-06-02 08:19:40|640.12|637.72|640.12|637.72|640.12|637.72|640.12|637.72|0
1654157990000|2022-06-02 08:19:50|640.35|637.95|640.12|637.72|640.35|637.95|640.12|637.72|0
1654158000000|2022-06-02 08:20:00|639.65|637.25|640.35|637.95|640.35|637.95|639.65|637.25|0
1654158010000|2022-06-02 08:20:10|640.47|638.07|640.35|637.95|640.47|638.07|640.35|637.95|0
1654158020000|2022-06-02 08:20:20|640.12|637.72|639.53|637.13|640.12|637.72|639.53|637.13|0
1654158030000|2022-06-02 08:20:30|639.65|637.25|639.3|636.9|639.65|637.25|639.3|636.9|0
1654158040000|2022-06-02 08:20:40|639.41|637.01|639.65|637.25|639.65|637.25|639.41|637.01|0
1654158050000|2022-06-02 08:20:50|639.53|637.13|639.65|637.25|639.88|637.48|639.53|637.13|0
1654158060000|2022-06-02 08:21:00|639.41|637.01|639.3|636.9|639.41|637.01|639.18|636.78|0
1654158070000|2022-06-02 08:21:10|639.41|637.01|639.07|636.67|639.41|637.01|639.07|636.67|0
1654158080000|2022-06-02 08:21:20|639.3|636.9|639.18|636.78|639.3|636.9|639.18|636.78|0
1654158090000|2022-06-02 08:21:30|638.94|636.54|638.71|636.31|638.94|636.54|638.71|636.31|0
1654158100000|2022-06-02 08:21:40|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1654158110000|2022-06-02 08:21:50|639.65|637.25|639.65|637.25|639.77|637.37|639.53|637.13|0
1654158120000|2022-06-02 08:22:00|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1654158130000|2022-06-02 08:22:10|639.65|637.25|639.53|637.13|639.65|637.25|639.41|637.01|0
1654158140000|2022-06-02 08:22:20|639.65|637.25|639.88|637.48|639.88|637.48|639.65|637.25|0
1654158150000|2022-06-02 08:22:30|640.11|637.71|639.41|637.01|640.11|637.71|639.41|637.01|0
1654158160000|2022-06-02 08:22:40|639.65|637.25|638.71|636.31|639.65|637.25|638.71|636.31|0
1654158170000|2022-06-02 08:22:50|639.07|636.67|638.94|636.54|639.07|636.67|638.71|636.31|0
1654158180000|2022-06-02 08:23:00|639.07|636.67|639.18|636.78|639.77|637.37|639.07|636.67|0
1654158190000|2022-06-02 08:23:10|638.94|636.54|639.18|636.78|639.18|636.78|638.94|636.54|0
1654158200000|2022-06-02 08:23:20|639.41|637.01|639.65|637.25|639.65|637.25|639.18|636.78|0
1654158210000|2022-06-02 08:23:30|639.41|637.01|639.65|637.25|639.65|637.25|639.41|637.01|0
1654158220000|2022-06-02 08:23:40|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1654158230000|2022-06-02 08:23:50|639.53|637.13|639.65|637.25|639.65|637.25|639.53|637.13|0
1654158240000|2022-06-02 08:24:00|639.88|637.48|639.65|637.25|639.88|637.48|639.65|637.25|0
1654158250000|2022-06-02 08:24:10|639.41|637.01|639.41|637.01|639.65|637.25|639.41|637.01|0
1654158260000|2022-06-02 08:24:20|639.65|637.25|639.65|637.25|639.65|637.25|639.65|637.25|0
1654158270000|2022-06-02 08:24:30|639.41|637.01|639.3|636.9|639.41|637.01|639.3|636.9|0
1654158280000|2022-06-02 08:24:40|639.41|637.01|639.18|636.78|639.41|637.01|639.18|636.78|0
1654158290000|2022-06-02 08:24:50|638.94|636.54|639.07|636.67|639.07|636.67|638.94|636.54|0
1654158300000|2022-06-02 08:25:00|638.94|636.54|638.83|636.43|638.94|636.54|638.71|636.31|0
1654158310000|2022-06-02 08:25:10|638.94|636.54|638.83|636.43|638.94|636.54|638.83|636.43|0
1654158320000|2022-06-02 08:25:20|638.71|636.31|638.71|636.31|638.71|636.31|638.71|636.31|0
1654158330000|2022-06-02 08:25:30|638.48|636.08|638.48|636.08|638.48|636.08|638.13|635.73|0
1654158340000|2022-06-02 08:25:40|638.6|636.2|638.71|636.31|638.71|636.31|638.6|636.2|0
1654158350000|2022-06-02 08:25:50|638.94|636.54|638.94|636.54|638.94|636.54|638.94|636.54|0
1654158360000|2022-06-02 08:26:00|638.71|636.31|638.83|636.43|638.83|636.43|638.71|636.31|0
1654158370000|2022-06-02 08:26:10|638.94|636.54|638.94|636.54|638.94|636.54|638.94|636.54|0
1654158380000|2022-06-02 08:26:20|638.71|636.31|638.01|635.61|638.71|636.31|638.01|635.61|0
1654158390000|2022-06-02 08:26:30|638.13|635.73|638.24|635.84|638.24|635.84|638.13|635.73|0
1654158400000|2022-06-02 08:26:40|638.01|635.61|638.24|635.84|638.24|635.84|638.01|635.61|0
1654158410000|2022-06-02 08:26:50|638.01|635.61|638.01|635.61|638.01|635.61|638.01|635.61|0
1654158420000|2022-06-02 08:27:00|638.13|635.73|638.71|636.31|638.71|636.31|638.13|635.73|0
1654158430000|2022-06-02 08:27:10|638.47|636.07|638.6|636.2|638.6|636.2|638.47|636.07|0
1654158440000|2022-06-02 08:27:20|638.71|636.31|638.71|636.31|638.71|636.31|638.71|636.31|0
1654158450000|2022-06-02 08:27:30|638.83|636.43|638.71|636.31|638.83|636.43|638.71|636.31|0
1654158460000|2022-06-02 08:27:40|638.47|636.07|638.71|636.31|638.71|636.31|638.47|636.07|0
1654158470000|2022-06-02 08:27:50|638.83|636.43|638.83|636.43|638.83|636.43|638.83|636.43|0
1654158480000|2022-06-02 08:28:00|638.71|636.31|638.71|636.31|638.71|636.31|638.47|636.07|0
1654158500000|2022-06-02 08:28:20|638.94|636.54|638.94|636.54|638.94|636.54|638.94|636.54|0
1654158510000|2022-06-02 08:28:30|639.41|637.01|639.18|636.78|639.41|637.01|639.18|636.78|0
1654158520000|2022-06-02 08:28:40|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1654158530000|2022-06-02 08:28:50|639.65|637.25|639.65|637.25|639.65|637.25|639.65|637.25|0
1654158540000|2022-06-02 08:29:00|639.3|636.9|639.41|637.01|639.41|637.01|639.18|636.78|0
1654158550000|2022-06-02 08:29:10|639.65|637.25|639.18|636.78|639.65|637.25|639.18|636.78|0
1654158560000|2022-06-02 08:29:20|639.3|636.9|639.65|637.25|639.65|637.25|639.3|636.9|0
1654158570000|2022-06-02 08:29:30|639.88|637.48|639.65|637.25|639.88|637.48|639.65|637.25|0
1654158580000|2022-06-02 08:29:40|639.41|637.01|639.18|636.78|639.41|637.01|639.18|636.78|0
1654158590000|2022-06-02 08:29:50|639.41|637.01|638.94|636.54|639.41|637.01|638.94|636.54|0
1654158600000|2022-06-02 08:30:00|638.71|636.31|638.36|635.96|638.71|636.31|638.24|635.84|0
1654158610000|2022-06-02 08:30:10|638.47|636.07|638.47|636.07|638.47|636.07|638.47|636.07|0
1654158620000|2022-06-02 08:30:20|638.24|635.84|638.47|636.07|638.47|636.07|638.24|635.84|0
1654158630000|2022-06-02 08:30:30|638.71|636.31|638.94|636.54|638.94|636.54|638.71|636.31|0
1654158640000|2022-06-02 08:30:40|639.18|636.78|639.18|636.78|639.18|636.78|639.18|636.78|0
1654158650000|2022-06-02 08:30:50|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1654158660000|2022-06-02 08:31:00|639.18|636.78|639.06|636.66|639.18|636.78|638.94|636.54|0
1654158670000|2022-06-02 08:31:10|638.47|636.07|638.01|635.61|638.47|636.07|638.01|635.61|0
1654158680000|2022-06-02 08:31:20|638.13|635.73|638.47|636.07|638.47|636.07|638.01|635.61|0
1654158690000|2022-06-02 08:31:30|638.71|636.31|638.71|636.31|638.71|636.31|638.71|636.31|0
1654158700000|2022-06-02 08:31:40|638.47|636.07|638.71|636.31|638.71|636.31|638.47|636.07|0
1654158710000|2022-06-02 08:31:50|638.6|636.2|639.18|636.78|639.18|636.78|638.6|636.2|0
1654158730000|2022-06-02 08:32:10|639.41|637.01|639.64|637.24|639.64|637.24|639.18|636.78|0
1654158740000|2022-06-02 08:32:20|639.88|637.48|639.41|637.01|639.88|637.48|639.41|637.01|0
1654158750000|2022-06-02 08:32:30|639.64|637.24|639.64|637.24|639.64|637.24|639.64|637.24|0
1654158760000|2022-06-02 08:32:40|639.88|637.48|640.11|637.71|640.11|637.71|639.88|637.48|0
1654158770000|2022-06-02 08:32:50|640|637.6|639.88|637.48|640|637.6|639.88|637.48|0
1654158780000|2022-06-02 08:33:00|639.64|637.24|639.41|637.01|639.64|637.24|639.41|637.01|0
1654158790000|2022-06-02 08:33:10|639.64|637.24|639.3|636.9|639.64|637.24|639.18|636.78|0
1654158800000|2022-06-02 08:33:20|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1654158810000|2022-06-02 08:33:30|639.64|637.24|639.64|637.24|639.64|637.24|639.64|637.24|0
1654158820000|2022-06-02 08:33:40|639.53|637.13|639.88|637.48|639.88|637.48|639.53|637.13|0
1654158830000|2022-06-02 08:33:50|639.64|637.24|639.64|637.24|639.64|637.24|639.64|637.24|0
1654158840000|2022-06-02 08:34:00|639.88|637.48|639.88|637.48|639.88|637.48|639.88|637.48|0
1654158850000|2022-06-02 08:34:10|639.64|637.24|639.41|637.01|639.64|637.24|639.41|637.01|0
1654158860000|2022-06-02 08:34:20|639.18|636.78|638.94|636.54|639.18|636.78|638.94|636.54|0
1654158880000|2022-06-02 08:34:40|638.71|636.31|638.71|636.31|638.94|636.54|638.71|636.31|0
1654158890000|2022-06-02 08:34:50|638.94|636.54|638.94|636.54|638.94|636.54|638.94|636.54|0
1654158900000|2022-06-02 08:35:00|638.71|636.31|638.71|636.31|638.94|636.54|638.71|636.31|0
1654158910000|2022-06-02 08:35:10|638.94|636.54|638.94|636.54|639.41|637.01|638.94|636.54|0
1654158920000|2022-06-02 08:35:20|638.47|636.07|638.71|636.31|638.94|636.54|638.47|636.07|0
1654158930000|2022-06-02 08:35:30|638.47|636.07|638.47|636.07|638.47|636.07|638.47|636.07|0
1654158940000|2022-06-02 08:35:40|638.24|635.84|638.24|635.84|638.36|635.96|638.24|635.84|0
1654158950000|2022-06-02 08:35:50|638.47|636.07|638.47|636.07|638.47|636.07|638.24|635.84|0
1654158960000|2022-06-02 08:36:00|638.94|636.54|639.18|636.78|639.18|636.78|638.94|636.54|0
1654158970000|2022-06-02 08:36:10|639.06|636.66|639.18|636.78|639.18|636.78|639.06|636.66|0
1654158980000|2022-06-02 08:36:20|639.06|636.66|639.06|636.66|639.18|636.78|639.06|636.66|0
1654158990000|2022-06-02 08:36:30|638.94|636.54|638.94|636.54|638.94|636.54|638.94|636.54|0
1654159000000|2022-06-02 08:36:40|639.3|636.9|639.18|636.78|639.3|636.9|639.18|636.78|0
1654159010000|2022-06-02 08:36:50|639.41|637.01|639.06|636.66|639.41|637.01|639.06|636.66|0
1654159020000|2022-06-02 08:37:00|638.94|636.54|639.18|636.78|639.3|636.9|638.94|636.54|0
1654159030000|2022-06-02 08:37:10|639.41|637.01|638.94|636.54|639.41|637.01|638.94|636.54|0
1654159040000|2022-06-02 08:37:20|638.47|636.07|638.71|636.31|638.71|636.31|638.47|636.07|0
1654159050000|2022-06-02 08:37:30|638.94|636.54|638.71|636.31|638.94|636.54|638.59|636.19|0
1654159060000|2022-06-02 08:37:40|638.59|636.19|638.94|636.54|638.94|636.54|638.59|636.19|0
1654159070000|2022-06-02 08:37:50|638.83|636.43|638.83|636.43|638.83|636.43|638.83|636.43|0
1654159080000|2022-06-02 08:38:00|638.94|636.54|638.47|636.07|638.94|636.54|638.47|636.07|0
1654159090000|2022-06-02 08:38:10|638.71|636.31|638|635.6|638.94|636.54|638|635.6|0
1654159100000|2022-06-02 08:38:20|638.24|635.84|638.24|635.84|638.24|635.84|638.24|635.84|0
1654159110000|2022-06-02 08:38:30|638.47|636.07|638.47|636.07|638.47|636.07|638.47|636.07|0
1654159120000|2022-06-02 08:38:40|638.36|635.96|638.47|636.07|638.47|636.07|638.36|635.96|0
1654159130000|2022-06-02 08:38:50|638.71|636.31|638.36|635.96|638.71|636.31|638.36|635.96|0
1654159140000|2022-06-02 08:39:00|638.47|636.07|638.59|636.19|638.71|636.31|638.47|636.07|0
1654159150000|2022-06-02 08:39:10|638.71|636.31|638.71|636.31|638.71|636.31|638.71|636.31|0
1654159160000|2022-06-02 08:39:20|638.47|636.07|638.47|636.07|638.47|636.07|638.47|636.07|0
1654159170000|2022-06-02 08:39:30|638.71|636.31|638.71|636.31|638.71|636.31|638.71|636.31|0
1654159180000|2022-06-02 08:39:40|638.47|636.07|638.47|636.07|638.47|636.07|638.47|636.07|0
1654159190000|2022-06-02 08:39:50|638.59|636.19|638.59|636.19|638.59|636.19|638.59|636.19|0
1654159200000|2022-06-02 08:40:00|638.47|636.07|638.71|636.31|638.94|636.54|638.47|636.07|0
1654159220000|2022-06-02 08:40:20|638.94|636.54|638.94|636.54|638.94|636.54|638.94|636.54|0
1654159230000|2022-06-02 08:40:30|638.83|636.43|638.71|636.31|638.83|636.43|638.71|636.31|0
1654159240000|2022-06-02 08:40:40|638.47|636.07|638.71|636.31|638.71|636.31|638.47|636.07|0
1654159250000|2022-06-02 08:40:50|638.59|636.19|638.47|636.07|638.59|636.19|638.47|636.07|0
1654159260000|2022-06-02 08:41:00|638.59|636.19|638.71|636.31|638.71|636.31|638.59|636.19|0
1654159290000|2022-06-02 08:41:30|638.47|636.07|638.47|636.07|638.47|636.07|638.47|636.07|0
1654159300000|2022-06-02 08:41:40|638.13|635.73|638.36|635.96|638.36|635.96|638.13|635.73|0
1654159310000|2022-06-02 08:41:50|638.24|635.84|638.36|635.96|638.47|636.07|638.24|635.84|0
1654159320000|2022-06-02 08:42:00|638.47|636.07|638.71|636.31|638.71|636.31|638.47|636.07|0
1654159330000|2022-06-02 08:42:10|638.94|636.54|638.71|636.31|638.94|636.54|638.71|636.31|0
1654159340000|2022-06-02 08:42:20|638.47|636.07|638.47|636.07|638.47|636.07|638.47|636.07|0
1654159350000|2022-06-02 08:42:30|638.24|635.84|638.47|636.07|638.47|636.07|638.24|635.84|0
1654159360000|2022-06-02 08:42:40|638.24|635.84|638.24|635.84|638.36|635.96|638.24|635.84|0
1654159370000|2022-06-02 08:42:50|638.36|635.96|638.24|635.84|638.36|635.96|638.24|635.84|0
1654159380000|2022-06-02 08:43:00|638.36|635.96|638.36|635.96|638.36|635.96|638.36|635.96|0
1654159390000|2022-06-02 08:43:10|638.24|635.84|637.89|635.49|638.24|635.84|637.89|635.49|0
1654159400000|2022-06-02 08:43:20|638|635.6|638|635.6|638.24|635.84|638|635.6|0
1654159410000|2022-06-02 08:43:30|638.24|635.84|638.24|635.84|638.24|635.84|638.13|635.73|0
1654159420000|2022-06-02 08:43:40|638|635.6|638|635.6|638|635.6|638|635.6|0
1654159440000|2022-06-02 08:44:00|638.13|635.73|638|635.6|638.13|635.73|638|635.6|0
1654159450000|2022-06-02 08:44:10|638.24|635.84|638|635.6|638.24|635.84|638|635.6|0
1654159460000|2022-06-02 08:44:20|638.24|635.84|638.24|635.84|638.24|635.84|638.24|635.84|0
1654159470000|2022-06-02 08:44:30|638.47|636.07|638.71|636.31|638.71|636.31|638.47|636.07|0
1654159490000|2022-06-02 08:44:50|638.47|636.07|638.36|635.96|638.47|636.07|638.24|635.84|0
1654159500000|2022-06-02 08:45:00|638.24|635.84|638.71|636.31|638.71|636.31|638.24|635.84|0
1654159510000|2022-06-02 08:45:10|638.47|636.07|638.47|636.07|638.47|636.07|638.36|635.96|0
1654159520000|2022-06-02 08:45:20|638.71|636.31|638.71|636.31|638.71|636.31|638.71|636.31|0
1654159530000|2022-06-02 08:45:30|638.47|636.07|638.59|636.19|638.71|636.31|638.47|636.07|0
1654159540000|2022-06-02 08:45:40|638.47|636.07|638.47|636.07|638.47|636.07|638.47|636.07|0
1654159550000|2022-06-02 08:45:50|638.71|636.31|638.71|636.31|638.71|636.31|638.47|636.07|0
1654159560000|2022-06-02 08:46:00|638.94|636.54|639.17|636.77|639.17|636.77|638.94|636.54|0
1654159570000|2022-06-02 08:46:10|639.41|637.01|639.17|636.77|639.41|637.01|639.17|636.77|0
1654159600000|2022-06-02 08:46:40|639.3|636.9|639.41|637.01|639.41|637.01|639.3|636.9|0
1654159610000|2022-06-02 08:46:50|639.64|637.24|639.64|637.24|639.64|637.24|639.64|637.24|0
1654159620000|2022-06-02 08:47:00|639.88|637.48|640.11|637.71|640.11|637.71|639.88|637.48|0
1654159630000|2022-06-02 08:47:10|639.88|637.48|639.64|637.24|639.88|637.48|639.64|637.24|0
1654159640000|2022-06-02 08:47:20|639.41|637.01|638.94|636.54|639.41|637.01|638.94|636.54|0
1654159650000|2022-06-02 08:47:30|639.17|636.77|638.94|636.54|639.17|636.77|638.94|636.54|0
1654159660000|2022-06-02 08:47:40|639.17|636.77|639.17|636.77|639.17|636.77|638.94|636.54|0
1654159680000|2022-06-02 08:48:00|639.41|637.01|639.17|636.77|639.41|637.01|639.17|636.77|0
1654159700000|2022-06-02 08:48:20|638.94|636.54|638.94|636.54|639.17|636.77|638.94|636.54|0
1654159710000|2022-06-02 08:48:30|638.83|636.43|638.94|636.54|638.94|636.54|638.83|636.43|0
1654159720000|2022-06-02 08:48:40|638.71|636.31|638.59|636.19|638.71|636.31|638.59|636.19|0
1654159730000|2022-06-02 08:48:50|638.71|636.31|638.71|636.31|638.94|636.54|638.71|636.31|0
1654159740000|2022-06-02 08:49:00|638.59|636.19|638.71|636.31|638.71|636.31|638.59|636.19|0
1654159790000|2022-06-02 08:49:50|638.94|636.54|639.3|636.9|639.3|636.9|638.94|636.54|0
1654159800000|2022-06-02 08:50:00|639.17|636.77|639.17|636.77|639.17|636.77|639.17|636.77|0
1654159810000|2022-06-02 08:50:10|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1654159820000|2022-06-02 08:50:20|639.3|636.9|639.64|637.24|639.88|637.48|639.3|636.9|0
1654159830000|2022-06-02 08:50:30|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1654159840000|2022-06-02 08:50:40|639.17|636.77|639.41|637.01|639.41|637.01|639.17|636.77|0
1654159850000|2022-06-02 08:50:50|639.17|636.77|638.94|636.54|639.17|636.77|638.94|636.54|0
1654159860000|2022-06-02 08:51:00|639.3|636.9|639.3|636.9|639.3|636.9|639.3|636.9|0
1654159870000|2022-06-02 08:51:10|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1654159880000|2022-06-02 08:51:20|639.53|637.13|639.64|637.24|639.88|637.48|639.53|637.13|0
1654159890000|2022-06-02 08:51:30|639.88|637.48|639.64|637.24|639.88|637.48|639.64|637.24|0
1654159900000|2022-06-02 08:51:40|639.88|637.48|639.88|637.48|639.88|637.48|639.64|637.24|0
1654159930000|2022-06-02 08:52:10|639.41|637.01|639.41|637.01|639.53|637.13|639.41|637.01|0
1654159940000|2022-06-02 08:52:20|639.17|636.77|639.41|637.01|639.41|637.01|639.17|636.77|0
1654159950000|2022-06-02 08:52:30|639.53|637.13|639.64|637.24|639.64|637.24|639.41|637.01|0
1654159960000|2022-06-02 08:52:40|639.88|637.48|639.88|637.48|639.88|637.48|639.88|637.48|0
1654159980000|2022-06-02 08:53:00|639.64|637.24|639.17|636.77|639.64|637.24|639.17|636.77|0
1654159990000|2022-06-02 08:53:10|639.41|637.01|639.64|637.24|639.64|637.24|639.41|637.01|0
1654160000000|2022-06-02 08:53:20|639.88|637.48|639.88|637.48|639.88|637.48|639.64|637.24|0
1654160010000|2022-06-02 08:53:30|640.11|637.71|640.23|637.83|640.34|637.94|640.11|637.71|0
1654160020000|2022-06-02 08:53:40|640.11|637.71|641.05|638.65|641.05|638.65|640.11|637.71|0
1654160030000|2022-06-02 08:53:50|640.81|638.41|640.81|638.41|640.81|638.41|640.81|638.41|0
1654160040000|2022-06-02 08:54:00|641.05|638.65|640.81|638.41|641.05|638.65|640.81|638.41|0
1654160050000|2022-06-02 08:54:10|641.05|638.65|640.58|638.18|641.05|638.65|640.58|638.18|0
1654160060000|2022-06-02 08:54:20|640.81|638.41|640.58|638.18|640.81|638.41|640.58|638.18|0
1654160070000|2022-06-02 08:54:30|640.81|638.41|640.81|638.41|640.81|638.41|640.81|638.41|0
1654160080000|2022-06-02 08:54:40|641.05|638.65|640.81|638.41|641.05|638.65|640.81|638.41|0
1654160090000|2022-06-02 08:54:50|641.05|638.65|641.05|638.65|641.05|638.65|641.05|638.65|0
1654160100000|2022-06-02 08:55:00|641.17|638.77|641.05|638.65|641.17|638.77|641.05|638.65|0
1654160110000|2022-06-02 08:55:10|641.28|638.88|641.17|638.77|641.28|638.88|641.17|638.77|0
1654160120000|2022-06-02 08:55:20|641.05|638.65|640.93|638.53|641.05|638.65|640.93|638.53|0
1654160130000|2022-06-02 08:55:30|640.81|638.41|640.93|638.53|640.93|638.53|640.81|638.41|0
1654160140000|2022-06-02 08:55:40|640.81|638.41|640.81|638.41|641.05|638.65|640.81|638.41|0
1654160150000|2022-06-02 08:55:50|641.05|638.65|641.05|638.65|641.05|638.65|641.05|638.65|0
1654160160000|2022-06-02 08:56:00|641.28|638.88|641.28|638.88|641.28|638.88|641.28|638.88|0
1654160170000|2022-06-02 08:56:10|641.52|639.12|641.98|639.58|641.98|639.58|641.52|639.12|0
1654160180000|2022-06-02 08:56:20|641.75|639.35|641.75|639.35|641.75|639.35|641.75|639.35|0
1654160190000|2022-06-02 08:56:30|641.98|639.58|642.22|639.82|642.22|639.82|641.98|639.58|0
1654160200000|2022-06-02 08:56:40|641.98|639.58|641.98|639.58|641.98|639.58|641.98|639.58|0
1654160210000|2022-06-02 08:56:50|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1654160220000|2022-06-02 08:57:00|641.75|639.35|642.34|639.94|642.34|639.94|641.75|639.35|0
1654160230000|2022-06-02 08:57:10|642.22|639.82|642.22|639.82|642.22|639.82|642.22|639.82|0
1654160240000|2022-06-02 08:57:20|641.98|639.58|642.45|640.05|642.45|640.05|641.98|639.58|0
1654160250000|2022-06-02 08:57:30|642.69|640.29|642.58|640.18|642.69|640.29|642.45|640.05|0
1654160260000|2022-06-02 08:57:40|642.45|640.05|642.58|640.18|642.58|640.18|642.45|640.05|0
1654160270000|2022-06-02 08:57:50|642.45|640.05|642.45|640.05|642.45|640.05|642.45|640.05|0
1654160280000|2022-06-02 08:58:00|642.58|640.18|642.69|640.29|642.69|640.29|642.58|640.18|0
1654160290000|2022-06-02 08:58:10|642.92|640.52|643.16|640.76|643.16|640.76|642.92|640.52|0
1654160300000|2022-06-02 08:58:20|642.92|640.52|643.16|640.76|643.16|640.76|642.92|640.52|0
1654160310000|2022-06-02 08:58:30|642.92|640.52|643.16|640.76|643.16|640.76|642.92|640.52|0
1654160320000|2022-06-02 08:58:40|642.92|640.52|643.16|640.76|643.16|640.76|642.92|640.52|0
1654160330000|2022-06-02 08:58:50|642.92|640.52|643.04|640.64|643.16|640.76|642.92|640.52|0
1654160340000|2022-06-02 08:59:00|642.92|640.52|642.92|640.52|642.92|640.52|642.92|640.52|0
1654160350000|2022-06-02 08:59:10|643.04|640.64|643.16|640.76|643.16|640.76|643.04|640.64|0
1654160360000|2022-06-02 08:59:20|643.04|640.64|642.92|640.52|643.16|640.76|642.92|640.52|0
1654160380000|2022-06-02 08:59:40|643.16|640.76|643.16|640.76|643.16|640.76|643.16|640.76|0
1654160390000|2022-06-02 08:59:50|643.39|640.99|643.39|640.99|643.39|640.99|643.39|640.99|0
1654160400000|2022-06-02 09:00:00|643.63|641.23|643.39|640.99|643.63|641.23|643.39|640.99|0
1654160410000|2022-06-02 09:00:10|643.63|641.23|643.63|641.23|643.63|641.23|643.63|641.23|0
1654160420000|2022-06-02 09:00:20|643.86|641.46|643.63|641.23|643.86|641.46|643.63|641.23|0
1654160430000|2022-06-02 09:00:30|643.86|641.46|643.86|641.46|643.86|641.46|643.86|641.46|0
1654160440000|2022-06-02 09:00:40|643.98|641.58|644.1|641.7|644.1|641.7|643.98|641.58|0
1654160450000|2022-06-02 09:00:50|643.63|641.23|643.63|641.23|643.63|641.23|643.63|641.23|0
1654160460000|2022-06-02 09:01:00|643.39|640.99|643.39|640.99|643.39|640.99|643.39|640.99|0
1654160470000|2022-06-02 09:01:10|643.16|640.76|642.92|640.52|643.39|640.99|642.92|640.52|0
1654160480000|2022-06-02 09:01:20|642.81|640.41|642.34|639.94|642.81|640.41|642.34|639.94|0
1654160490000|2022-06-02 09:01:30|642.22|639.82|642.22|639.82|642.22|639.82|642.22|639.82|0
1654160500000|2022-06-02 09:01:40|641.98|639.58|641.75|639.35|641.98|639.58|641.75|639.35|0
1654160510000|2022-06-02 09:01:50|641.52|639.12|641.75|639.35|641.75|639.35|641.52|639.12|0
1654160520000|2022-06-02 09:02:00|641.98|639.58|641.75|639.35|641.98|639.58|641.75|639.35|0
1654160530000|2022-06-02 09:02:10|641.64|639.24|641.75|639.35|641.75|639.35|641.64|639.24|0
1654160540000|2022-06-02 09:02:20|641.64|639.24|641.52|639.12|641.64|639.24|641.52|639.12|0
1654160550000|2022-06-02 09:02:30|641.4|639|641.28|638.88|641.4|639|641.28|638.88|0
1654160560000|2022-06-02 09:02:40|641.52|639.12|641.52|639.12|641.52|639.12|641.52|639.12|0
1654160570000|2022-06-02 09:02:50|641.28|638.88|641.28|638.88|641.28|638.88|641.28|638.88|0
1654160580000|2022-06-02 09:03:00|641.51|639.11|641.75|639.35|641.75|639.35|641.51|639.11|0
1654160590000|2022-06-02 09:03:10|641.98|639.58|642.11|639.71|642.11|639.71|641.98|639.58|0
1654160600000|2022-06-02 09:03:20|641.28|638.88|641.75|639.35|641.75|639.35|641.28|638.88|0
1654160610000|2022-06-02 09:03:30|646.68|644.28|647.38|644.98|647.38|644.98|646.68|644.28|0
1654160620000|2022-06-02 09:03:40|648.79|646.39|646.21|643.81|648.79|646.39|646.21|643.81|0
1654160630000|2022-06-02 09:03:50|644.8|642.4|642.57|640.17|644.8|642.4|642.11|639.71|0
1654160640000|2022-06-02 09:04:00|642.45|640.05|641.98|639.58|642.45|640.05|641.98|639.58|0
1654160650000|2022-06-02 09:04:10|642.22|639.82|642.69|640.29|642.69|640.29|642.22|639.82|0
1654160660000|2022-06-02 09:04:20|642.45|640.05|642.69|640.29|642.69|640.29|642.45|640.05|0
1654160670000|2022-06-02 09:04:30|642.22|639.82|642.22|639.82|642.22|639.82|642.22|639.82|0
1654160700000|2022-06-02 09:05:00|642.45|640.05|642.22|639.82|642.92|640.52|642.22|639.82|0
1654160710000|2022-06-02 09:05:10|642.45|640.05|642.69|640.29|642.69|640.29|642.45|640.05|0
1654160720000|2022-06-02 09:05:20|642.34|639.94|642.45|640.05|642.69|640.29|642.34|639.94|0
1654160730000|2022-06-02 09:05:30|642.69|640.29|642.69|640.29|642.69|640.29|642.69|640.29|0
1654160740000|2022-06-02 09:05:40|642.22|639.82|642.45|640.05|642.45|640.05|642.22|639.82|0
1654160750000|2022-06-02 09:05:50|641.98|639.58|641.75|639.35|641.98|639.58|641.75|639.35|0
1654160760000|2022-06-02 09:06:00|641.51|639.11|641.75|639.35|641.75|639.35|641.51|639.11|0
1654160770000|2022-06-02 09:06:10|641.98|639.58|641.98|639.58|641.98|639.58|641.98|639.58|0
1654160780000|2022-06-02 09:06:20|641.75|639.35|641.64|639.24|641.75|639.35|641.51|639.11|0
1654160790000|2022-06-02 09:06:30|641.51|639.11|641.28|638.88|641.64|639.24|641.28|638.88|0
1654160800000|2022-06-02 09:06:40|641.4|639|641.51|639.11|641.51|639.11|641.4|639|0
1654160810000|2022-06-02 09:06:50|641.28|638.88|641.28|638.88|641.28|638.88|641.28|638.88|0
1654160820000|2022-06-02 09:07:00|640.81|638.41|641.05|638.65|641.05|638.65|640.81|638.41|0
1654160830000|2022-06-02 09:07:10|641.28|638.88|641.51|639.11|641.51|639.11|641.28|638.88|0
1654160840000|2022-06-02 09:07:20|641.28|638.88|641.28|638.88|641.28|638.88|641.28|638.88|0
1654160850000|2022-06-02 09:07:30|641.17|638.77|641.17|638.77|641.17|638.77|641.17|638.77|0
1654160860000|2022-06-02 09:07:40|641.28|638.88|641.28|638.88|641.28|638.88|641.17|638.77|0
1654160880000|2022-06-02 09:08:00|641.17|638.77|641.05|638.65|641.17|638.77|641.05|638.65|0
1654160890000|2022-06-02 09:08:10|640.81|638.41|641.05|638.65|641.05|638.65|640.81|638.41|0
1654160900000|2022-06-02 09:08:20|640.93|638.53|640.58|638.18|640.93|638.53|640.58|638.18|0
1654160910000|2022-06-02 09:08:30|640.81|638.41|640.81|638.41|640.81|638.41|640.81|638.41|0
1654160920000|2022-06-02 09:08:40|641.05|638.65|641.05|638.65|641.05|638.65|641.05|638.65|0
1654160940000|2022-06-02 09:09:00|640.93|638.53|640.7|638.3|641.05|638.65|640.7|638.3|0
1654160950000|2022-06-02 09:09:10|640.58|638.18|640.81|638.41|640.81|638.41|640.58|638.18|0
1654160960000|2022-06-02 09:09:20|640.58|638.18|640.58|638.18|640.7|638.3|640.58|638.18|0
1654160970000|2022-06-02 09:09:30|640.34|637.94|640.81|638.41|640.81|638.41|640.11|637.71|0
1654160980000|2022-06-02 09:09:40|641.05|638.65|640.93|638.53|641.05|638.65|640.93|638.53|0
1654160990000|2022-06-02 09:09:50|640.81|638.41|640.93|638.53|640.93|638.53|640.81|638.41|0
1654161000000|2022-06-02 09:10:00|641.05|638.65|641.05|638.65|641.17|638.77|641.05|638.65|0
1654161010000|2022-06-02 09:10:10|641.28|638.88|641.28|638.88|641.28|638.88|641.17|638.77|0
1654161020000|2022-06-02 09:10:20|641.05|638.65|641.05|638.65|641.05|638.65|641.05|638.65|0
1654161030000|2022-06-02 09:10:30|641.17|638.77|641.51|639.11|641.51|639.11|641.17|638.77|0
1654161040000|2022-06-02 09:10:40|641.4|639|641.28|638.88|641.51|639.11|641.28|638.88|0
1654161050000|2022-06-02 09:10:50|641.51|639.11|641.51|639.11|641.51|639.11|641.51|639.11|0
1654161060000|2022-06-02 09:11:00|641.28|638.88|641.51|639.11|641.51|639.11|641.28|638.88|0
1654161070000|2022-06-02 09:11:10|641.64|639.24|641.51|639.11|641.64|639.24|641.51|639.11|0
1654161080000|2022-06-02 09:11:20|641.75|639.35|641.64|639.24|641.75|639.35|641.64|639.24|0
1654161090000|2022-06-02 09:11:30|641.51|639.11|641.64|639.24|641.64|639.24|641.51|639.11|0
1654161100000|2022-06-02 09:11:40|641.75|639.35|641.64|639.24|641.75|639.35|641.51|639.11|0
1654161110000|2022-06-02 09:11:50|641.51|639.11|641.51|639.11|641.51|639.11|641.51|639.11|0
1654161120000|2022-06-02 09:12:00|641.28|638.88|641.51|639.11|641.51|639.11|641.28|638.88|0
1654161130000|2022-06-02 09:12:10|641.75|639.35|641.64|639.24|641.75|639.35|641.64|639.24|0
1654161140000|2022-06-02 09:12:20|641.51|639.11|641.4|639|641.51|639.11|641.17|638.77|0
1654161150000|2022-06-02 09:12:30|641.51|639.11|641.28|638.88|641.51|639.11|641.28|638.88|0
1654161170000|2022-06-02 09:12:50|641.51|639.11|641.64|639.24|641.64|639.24|641.51|639.11|0
1654161180000|2022-06-02 09:13:00|641.51|639.11|641.51|639.11|641.64|639.24|641.51|639.11|0
1654161190000|2022-06-02 09:13:10|641.28|638.88|641.28|638.88|641.28|638.88|641.28|638.88|0
1654161200000|2022-06-02 09:13:20|641.04|638.64|640.93|638.53|641.04|638.64|640.93|638.53|0
1654161210000|2022-06-02 09:13:30|640.81|638.41|640.81|638.41|640.81|638.41|640.34|637.94|0
1654161230000|2022-06-02 09:13:50|640.7|638.3|640.58|638.18|640.7|638.3|640.58|638.18|0
1654161240000|2022-06-02 09:14:00|640.34|637.94|640.11|637.71|640.34|637.94|640.11|637.71|0
1654161250000|2022-06-02 09:14:10|640.34|637.94|640.46|638.06|640.46|638.06|640.34|637.94|0
1654161260000|2022-06-02 09:14:20|640.34|637.94|640.34|637.94|640.34|637.94|640.34|637.94|0
1654161280000|2022-06-02 09:14:40|640.46|638.06|640.46|638.06|640.46|638.06|640.46|638.06|0
1654161290000|2022-06-02 09:14:50|640.58|638.18|640.58|638.18|640.58|638.18|640.58|638.18|0
1654161300000|2022-06-02 09:15:00|640.81|638.41|640.81|638.41|640.81|638.41|640.81|638.41|0
1654161320000|2022-06-02 09:15:20|640.7|638.3|640.46|638.06|640.7|638.3|640.34|637.94|0
1654161330000|2022-06-02 09:15:30|640.34|637.94|640.34|637.94|640.34|637.94|640.34|637.94|0
1654161340000|2022-06-02 09:15:40|640.11|637.71|640.11|637.71|640.11|637.71|640.11|637.71|0
1654161350000|2022-06-02 09:15:50|639.99|637.59|640.11|637.71|640.11|637.71|639.87|637.47|0
1654161360000|2022-06-02 09:16:00|639.87|637.47|639.87|637.47|639.99|637.59|639.87|637.47|0
1654161380000|2022-06-02 09:16:20|640.11|637.71|640.23|637.83|640.23|637.83|640.11|637.71|0
1654161390000|2022-06-02 09:16:30|640.11|637.71|639.87|637.47|640.11|637.71|639.87|637.47|0
1654161400000|2022-06-02 09:16:40|640.11|637.71|640.11|637.71|640.34|637.94|640.11|637.71|0
1654161410000|2022-06-02 09:16:50|639.87|637.47|640.11|637.71|640.11|637.71|639.87|637.47|0
1654161420000|2022-06-02 09:17:00|640.23|637.83|640.23|637.83|640.23|637.83|640.23|637.83|0
1654161430000|2022-06-02 09:17:10|640.34|637.94|640.34|637.94|640.58|638.18|640.34|637.94|0
1654161440000|2022-06-02 09:17:20|640.58|638.18|640.34|637.94|640.58|638.18|640.34|637.94|0
1654161450000|2022-06-02 09:17:30|640.11|637.71|640.11|637.71|640.11|637.71|640.11|637.71|0
1654161460000|2022-06-02 09:17:40|639.87|637.47|640.11|637.71|640.11|637.71|639.87|637.47|0
1654161470000|2022-06-02 09:17:50|640.34|637.94|640.34|637.94|640.34|637.94|640.34|637.94|0
1654161480000|2022-06-02 09:18:00|640.23|637.83|640.34|637.94|640.34|637.94|640.23|637.83|0
1654161490000|2022-06-02 09:18:10|640.58|638.18|640.46|638.06|640.58|638.18|640.46|638.06|0
1654161500000|2022-06-02 09:18:20|640.34|637.94|640.11|637.71|640.34|637.94|640.11|637.71|0
1654161510000|2022-06-02 09:18:30|639.87|637.47|639.87|637.47|639.87|637.47|639.87|637.47|0
1654161520000|2022-06-02 09:18:40|639.64|637.24|639.4|637|639.64|637.24|639.29|636.89|0
1654161530000|2022-06-02 09:18:50|639.17|636.77|639.06|636.66|639.17|636.77|639.06|636.66|0
1654161540000|2022-06-02 09:19:00|638.94|636.54|638.94|636.54|639.17|636.77|638.82|636.42|0
1654161550000|2022-06-02 09:19:10|638.82|636.42|639.4|637|639.4|637|638.47|636.07|0
1654161560000|2022-06-02 09:19:20|639.17|636.77|639.29|636.89|639.29|636.89|639.17|636.77|0
1654161570000|2022-06-02 09:19:30|639.4|637|639.17|636.77|639.4|637|639.17|636.77|0
1654161580000|2022-06-02 09:19:40|638.94|636.54|638.7|636.3|638.94|636.54|638.7|636.3|0
1654161590000|2022-06-02 09:19:50|638.47|636.07|638.7|636.3|638.7|636.3|638.47|636.07|0
1654161600000|2022-06-02 09:20:00|638.82|636.42|638.7|636.3|638.82|636.42|638.7|636.3|0
1654161610000|2022-06-02 09:20:10|638.47|636.07|638.23|635.83|638.47|636.07|638.23|635.83|0
1654161620000|2022-06-02 09:20:20|638.47|636.07|638.7|636.3|638.7|636.3|638.47|636.07|0
1654161630000|2022-06-02 09:20:30|638.59|636.19|638.47|636.07|638.59|636.19|638.47|636.07|0
1654161640000|2022-06-02 09:20:40|638.94|636.54|638.94|636.54|638.94|636.54|638.7|636.3|0
1654161650000|2022-06-02 09:20:50|638.93|636.53|638.7|636.3|638.93|636.53|638.7|636.3|0
1654161660000|2022-06-02 09:21:00|639.06|636.66|639.17|636.77|639.17|636.77|638.93|636.53|0
1654161670000|2022-06-02 09:21:10|639.06|636.66|639.06|636.66|639.17|636.77|638.93|636.53|0
1654161680000|2022-06-02 09:21:20|639.17|636.77|638.93|636.53|639.17|636.77|638.93|636.53|0
1654161690000|2022-06-02 09:21:30|639.06|636.66|638.93|636.53|639.06|636.66|638.93|636.53|0
1654161700000|2022-06-02 09:21:40|639.17|636.77|639.17|636.77|639.17|636.77|638.7|636.3|0
1654161710000|2022-06-02 09:21:50|639.29|636.89|639.4|637|639.4|637|639.29|636.89|0
1654161720000|2022-06-02 09:22:00|638.93|636.53|638.7|636.3|638.93|636.53|638.7|636.3|0
1654161730000|2022-06-02 09:22:10|638.47|636.07|638.23|635.83|638.47|636.07|638.23|635.83|0
1654161740000|2022-06-02 09:22:20|638.47|636.07|638.23|635.83|638.47|636.07|638.23|635.83|0
1654161750000|2022-06-02 09:22:30|638.47|636.07|638.23|635.83|638.47|636.07|638.23|635.83|0
1654161760000|2022-06-02 09:22:40|638.35|635.95|638.7|636.3|638.7|636.3|638.35|635.95|0
1654161770000|2022-06-02 09:22:50|638.82|636.42|638.93|636.53|638.93|636.53|638.82|636.42|0
1654161780000|2022-06-02 09:23:00|638.7|636.3|638.7|636.3|638.7|636.3|638.7|636.3|0
1654161790000|2022-06-02 09:23:10|638.12|635.72|637.76|635.36|638.12|635.72|637.76|635.36|0
1654161800000|2022-06-02 09:23:20|638|635.6|638.47|636.07|638.47|636.07|638|635.6|0
1654161810000|2022-06-02 09:23:30|638.23|635.83|638.23|635.83|638.47|636.07|638.23|635.83|0
1654161820000|2022-06-02 09:23:40|638.47|636.07|638.12|635.72|638.47|636.07|638|635.6|0
1654161830000|2022-06-02 09:23:50|638.23|635.83|638.23|635.83|638.23|635.83|638|635.6|0
1654161840000|2022-06-02 09:24:00|638|635.6|638|635.6|638.47|636.07|638|635.6|0
1654161850000|2022-06-02 09:24:10|638.23|635.83|638.12|635.72|638.47|636.07|637.76|635.36|0
1654161860000|2022-06-02 09:24:20|638|635.6|638.47|636.07|638.47|636.07|638|635.6|0
1654161870000|2022-06-02 09:24:30|638.23|635.83|638.23|635.83|638.23|635.83|638.12|635.72|0
1654161880000|2022-06-02 09:24:40|638|635.6|638|635.6|638.23|635.83|638|635.6|0
1654161890000|2022-06-02 09:24:50|638.12|635.72|638.35|635.95|638.47|636.07|638.12|635.72|0
1654161900000|2022-06-02 09:25:00|638.23|635.83|637.76|635.36|638.23|635.83|637.76|635.36|0
1654161910000|2022-06-02 09:25:10|637.89|635.49|638|635.6|638|635.6|637.89|635.49|0
1654161920000|2022-06-02 09:25:20|637.89|635.49|637.89|635.49|637.89|635.49|637.89|635.49|0
1654161930000|2022-06-02 09:25:30|637.76|635.36|638|635.6|638|635.6|637.76|635.36|0
1654161940000|2022-06-02 09:25:40|638.23|635.83|638|635.6|638.23|635.83|637.76|635.36|0
1654161950000|2022-06-02 09:25:50|637.89|635.49|638|635.6|638|635.6|637.89|635.49|0
1654161970000|2022-06-02 09:26:10|637.76|635.36|637.89|635.49|638|635.6|637.76|635.36|0
1654161980000|2022-06-02 09:26:20|638|635.6|638.12|635.72|638.12|635.72|637.89|635.49|0
1654161990000|2022-06-02 09:26:30|638|635.6|638|635.6|638|635.6|637.76|635.36|0
1654162010000|2022-06-02 09:26:50|637.89|635.49|637.89|635.49|637.89|635.49|637.89|635.49|0
1654162020000|2022-06-02 09:27:00|637.76|635.36|638|635.6|638|635.6|637.76|635.36|0
1654162030000|2022-06-02 09:27:10|637.89|635.49|637.76|635.36|637.89|635.49|637.76|635.36|0
1654162040000|2022-06-02 09:27:20|637.53|635.13|637.3|634.9|637.53|635.13|637.06|634.66|0
1654162050000|2022-06-02 09:27:30|637.53|635.13|637.42|635.02|637.53|635.13|637.3|634.9|0
1654162060000|2022-06-02 09:27:40|637.3|634.9|637.42|635.02|637.53|635.13|637.3|634.9|0
1654162070000|2022-06-02 09:27:50|637.53|635.13|637.76|635.36|637.76|635.36|637.53|635.13|0
1654162080000|2022-06-02 09:28:00|637.42|635.02|637.76|635.36|637.88|635.48|637.42|635.02|0
1654162090000|2022-06-02 09:28:10|637.88|635.48|638|635.6|638|635.6|637.88|635.48|0
1654162100000|2022-06-02 09:28:20|637.88|635.48|638|635.6|638|635.6|637.88|635.48|0
1654162110000|2022-06-02 09:28:30|637.88|635.48|638|635.6|638|635.6|637.88|635.48|0
1654162120000|2022-06-02 09:28:40|637.76|635.36|637.76|635.36|637.76|635.36|637.76|635.36|0
1654162130000|2022-06-02 09:28:50|637.53|635.13|637.53|635.13|637.53|635.13|637.53|635.13|0
1654162160000|2022-06-02 09:29:20|637.29|634.89|637.29|634.89|637.29|634.89|637.29|634.89|0
1654162170000|2022-06-02 09:29:30|637.53|635.13|638|635.6|638|635.6|637.53|635.13|0
1654162180000|2022-06-02 09:29:40|638.23|635.83|637.76|635.36|638.23|635.83|637.76|635.36|0
1654162190000|2022-06-02 09:29:50|637.88|635.48|637.76|635.36|637.88|635.48|637.76|635.36|0
1654162220000|2022-06-02 09:30:20|637.65|635.25|637.53|635.13|637.65|635.25|637.53|635.13|0
1654162230000|2022-06-02 09:30:30|637.29|634.89|637.29|634.89|637.29|634.89|637.29|634.89|0
1654162240000|2022-06-02 09:30:40|637.76|635.36|637.65|635.25|637.76|635.36|637.65|635.25|0
1654162250000|2022-06-02 09:30:50|637.53|635.13|637.76|635.36|637.76|635.36|637.53|635.13|0
1654162260000|2022-06-02 09:31:00|638|635.6|638.23|635.83|638.23|635.83|638|635.6|0
1654162270000|2022-06-02 09:31:10|638|635.6|638.47|636.07|638.47|636.07|638|635.6|0
1654162280000|2022-06-02 09:31:20|638.7|636.3|638.7|636.3|638.7|636.3|638.7|636.3|0
1654162300000|2022-06-02 09:31:40|638.93|636.53|638.93|636.53|638.93|636.53|638.93|636.53|0
1654162310000|2022-06-02 09:31:50|638.47|636.07|638.7|636.3|638.7|636.3|638.46|636.06|0
1654162320000|2022-06-02 09:32:00|638.93|636.53|639.06|636.66|639.06|636.66|638.93|636.53|0
1654162330000|2022-06-02 09:32:10|638.93|636.53|639.29|636.89|639.4|637|638.93|636.53|0
1654162340000|2022-06-02 09:32:20|639.17|636.77|639.76|637.36|639.87|637.47|639.17|636.77|0
1654162350000|2022-06-02 09:32:30|639.64|637.24|639.87|637.47|639.87|637.47|639.64|637.24|0
1654162360000|2022-06-02 09:32:40|640.1|637.7|639.64|637.24|640.1|637.7|639.64|637.24|0
1654162370000|2022-06-02 09:32:50|639.87|637.47|640.1|637.7|640.1|637.7|639.87|637.47|0
1654162380000|2022-06-02 09:33:00|640.34|637.94|640.34|637.94|640.34|637.94|640.1|637.7|0
1654162390000|2022-06-02 09:33:10|639.99|637.59|640.1|637.7|640.1|637.7|639.99|637.59|0
1654162400000|2022-06-02 09:33:20|640.34|637.94|640.34|637.94|640.34|637.94|640.23|637.83|0
1654162410000|2022-06-02 09:33:30|640.57|638.17|640.81|638.41|640.81|638.41|640.57|638.17|0
1654162420000|2022-06-02 09:33:40|640.69|638.29|640.81|638.41|640.93|638.53|640.69|638.29|0
1654162430000|2022-06-02 09:33:50|640.93|638.53|640.57|638.17|640.93|638.53|640.57|638.17|0
1654162440000|2022-06-02 09:34:00|640.34|637.94|640.23|637.83|640.34|637.94|640.23|637.83|0
1654162450000|2022-06-02 09:34:10|640.34|637.94|640.1|637.7|640.34|637.94|640.1|637.7|0
1654162470000|2022-06-02 09:34:30|640.23|637.83|639.99|637.59|640.23|637.83|639.99|637.59|0
1654162480000|2022-06-02 09:34:40|639.87|637.47|639.87|637.47|639.87|637.47|639.76|637.36|0
1654162490000|2022-06-02 09:34:50|639.99|637.59|640.23|637.83|640.23|637.83|639.87|637.47|0
1654162500000|2022-06-02 09:35:00|640.34|637.94|640.34|637.94|640.57|638.17|640.34|637.94|0
1654162510000|2022-06-02 09:35:10|640.57|638.17|640.46|638.06|640.57|638.17|640.46|638.06|0
1654162520000|2022-06-02 09:35:20|640.81|638.41|641.28|638.88|641.28|638.88|640.81|638.41|0
1654162530000|2022-06-02 09:35:30|641.16|638.76|641.16|638.76|641.16|638.76|641.16|638.76|0
1654162540000|2022-06-02 09:35:40|641.28|638.88|641.51|639.11|641.51|639.11|641.28|638.88|0
1654162550000|2022-06-02 09:35:50|641.28|638.88|641.16|638.76|641.28|638.88|641.16|638.76|0
1654162560000|2022-06-02 09:36:00|640.81|638.41|641.28|638.88|641.28|638.88|640.81|638.41|0
1654162570000|2022-06-02 09:36:10|641.51|639.11|641.28|638.88|641.51|639.11|641.28|638.88|0
1654162580000|2022-06-02 09:36:20|641.4|639|641.28|638.88|641.51|639.11|641.28|638.88|0
1654162590000|2022-06-02 09:36:30|641.04|638.64|641.16|638.76|641.28|638.88|641.04|638.64|0
1654162600000|2022-06-02 09:36:40|641.04|638.64|641.04|638.64|641.16|638.76|641.04|638.64|0
1654162610000|2022-06-02 09:36:50|641.28|638.88|641.16|638.76|641.28|638.88|641.04|638.64|0
1654162620000|2022-06-02 09:37:00|641.04|638.64|641.04|638.64|641.04|638.64|641.04|638.64|0
1654162630000|2022-06-02 09:37:10|640.57|638.17|640.57|638.17|640.57|638.17|640.57|638.17|0
1654162650000|2022-06-02 09:37:30|640.1|637.7|640.23|637.83|640.23|637.83|640.1|637.7|0
1654162660000|2022-06-02 09:37:40|640.1|637.7|640.1|637.7|640.1|637.7|640.1|637.7|0
1654162670000|2022-06-02 09:37:50|640.23|637.83|639.87|637.47|640.23|637.83|639.87|637.47|0
1654162680000|2022-06-02 09:38:00|639.64|637.24|639.87|637.47|639.87|637.47|639.64|637.24|0
1654162690000|2022-06-02 09:38:10|640.1|637.7|640.23|637.83|640.23|637.83|640.1|637.7|0
1654162700000|2022-06-02 09:38:20|640.34|637.94|639.87|637.47|640.34|637.94|639.87|637.47|0
1654162710000|2022-06-02 09:38:30|640.1|637.7|640.34|637.94|640.34|637.94|640.1|637.7|0
1654162720000|2022-06-02 09:38:40|640.57|638.17|640.57|638.17|640.57|638.17|640.57|638.17|0
1654162730000|2022-06-02 09:38:50|640.34|637.94|640.34|637.94|640.46|638.06|640.34|637.94|0
1654162740000|2022-06-02 09:39:00|640.46|638.06|640.34|637.94|640.46|638.06|640.34|637.94|0
1654162750000|2022-06-02 09:39:10|640.23|637.83|640.81|638.41|640.81|638.41|640.1|637.7|0
1654162760000|2022-06-02 09:39:20|640.93|638.53|640.81|638.41|641.04|638.64|640.81|638.41|0
1654162770000|2022-06-02 09:39:30|641.04|638.64|641.16|638.76|641.28|638.88|641.04|638.64|0
1654162780000|2022-06-02 09:39:40|641.04|638.64|640.81|638.41|641.16|638.76|640.81|638.41|0
1654162790000|2022-06-02 09:39:50|640.57|638.17|640.81|638.41|640.81|638.41|640.57|638.17|0
1654162800000|2022-06-02 09:40:00|640.57|638.17|640.57|638.17|640.57|638.17|640.57|638.17|0
1654162810000|2022-06-02 09:40:10|640.34|637.94|639.87|637.47|640.34|637.94|639.87|637.47|0
1654162820000|2022-06-02 09:40:20|640.34|637.94|640.34|637.94|640.34|637.94|640.34|637.94|0
1654162830000|2022-06-02 09:40:30|640.1|637.7|640.1|637.7|640.1|637.7|639.99|637.59|0
1654162840000|2022-06-02 09:40:40|639.99|637.59|640.1|637.7|640.1|637.7|639.87|637.47|0
1654162850000|2022-06-02 09:40:50|639.87|637.47|639.4|637|639.87|637.47|639.4|637|0
1654162860000|2022-06-02 09:41:00|639.63|637.23|639.87|637.47|639.87|637.47|639.63|637.23|0
1654162870000|2022-06-02 09:41:10|639.63|637.23|639.63|637.23|639.63|637.23|639.63|637.23|0
1654162880000|2022-06-02 09:41:20|639.4|637|639.52|637.12|639.63|637.23|639.4|637|0
1654162890000|2022-06-02 09:41:30|639.4|637|639.52|637.12|639.52|637.12|639.4|637|0
1654162900000|2022-06-02 09:41:40|639.63|637.23|640.1|637.7|640.1|637.7|639.63|637.23|0
1654162920000|2022-06-02 09:42:00|639.99|637.59|639.63|637.23|639.99|637.59|639.63|637.23|0
1654162930000|2022-06-02 09:42:10|639.4|637|639.63|637.23|639.63|637.23|639.4|637|0
1654162940000|2022-06-02 09:42:20|639.52|637.12|639.63|637.23|639.63|637.23|639.4|637|0
1654162950000|2022-06-02 09:42:30|639.4|637|640.22|637.82|640.34|637.94|639.4|637|0
1654162960000|2022-06-02 09:42:40|640.1|637.7|640.1|637.7|640.22|637.82|640.1|637.7|0
1654162970000|2022-06-02 09:42:50|640.22|637.82|640.1|637.7|640.22|637.82|639.87|637.47|0
1654162980000|2022-06-02 09:43:00|639.99|637.59|640.1|637.7|640.1|637.7|639.99|637.59|0
1654162990000|2022-06-02 09:43:10|639.99|637.59|640.1|637.7|640.1|637.7|639.99|637.59|0
1654163000000|2022-06-02 09:43:20|639.99|637.59|639.99|637.59|639.99|637.59|639.99|637.59|0
1654163010000|2022-06-02 09:43:30|640.1|637.7|640.34|637.94|640.34|637.94|640.1|637.7|0
1654163020000|2022-06-02 09:43:40|640.22|637.82|640.57|638.17|640.57|638.17|640.22|637.82|0
1654163030000|2022-06-02 09:43:50|640.81|638.41|640.81|638.41|640.81|638.41|640.81|638.41|0
1654163040000|2022-06-02 09:44:00|640.93|638.53|640.81|638.41|640.93|638.53|640.57|638.17|0
1654163050000|2022-06-02 09:44:10|640.69|638.29|640.81|638.41|640.81|638.41|640.69|638.29|0
1654163060000|2022-06-02 09:44:20|640.69|638.29|640.81|638.41|640.81|638.41|640.57|638.17|0
1654163080000|2022-06-02 09:44:40|640.93|638.53|640.57|638.17|640.93|638.53|640.57|638.17|0
1654163100000|2022-06-02 09:45:00|640.81|638.41|640.57|638.17|640.81|638.41|640.57|638.17|0
1654163110000|2022-06-02 09:45:10|640.81|638.41|640.69|638.29|640.81|638.41|640.57|638.17|0
1654163120000|2022-06-02 09:45:20|640.57|638.17|640.34|637.94|640.57|638.17|640.34|637.94|0
1654163140000|2022-06-02 09:45:40|640.1|637.7|640.1|637.7|640.22|637.82|640.1|637.7|0
1654163170000|2022-06-02 09:46:10|639.87|637.47|640.69|638.29|640.69|638.29|639.87|637.47|0
1654163180000|2022-06-02 09:46:20|640.34|637.94|640.46|638.06|640.57|638.17|640.34|637.94|0
1654163190000|2022-06-02 09:46:30|640.34|637.94|640.34|637.94|640.34|637.94|640.34|637.94|0
1654163200000|2022-06-02 09:46:40|640.22|637.82|640.34|637.94|640.34|637.94|640.22|637.82|0
1654163210000|2022-06-02 09:46:50|640.22|637.82|640.22|637.82|640.34|637.94|640.22|637.82|0
1654163220000|2022-06-02 09:47:00|640.1|637.7|640.1|637.7|640.1|637.7|640.1|637.7|0
1654163230000|2022-06-02 09:47:10|639.87|637.47|640.34|637.94|640.34|637.94|639.87|637.47|0
1654163240000|2022-06-02 09:47:20|640.57|638.17|640.34|637.94|640.57|638.17|640.34|637.94|0
1654163250000|2022-06-02 09:47:30|640.57|638.17|640.57|638.17|640.57|638.17|640.57|638.17|0
1654163260000|2022-06-02 09:47:40|640.81|638.41|640.57|638.17|640.81|638.41|640.46|638.06|0
1654163270000|2022-06-02 09:47:50|640.69|638.29|640.57|638.17|640.69|638.29|640.57|638.17|0
1654163280000|2022-06-02 09:48:00|640.81|638.41|640.81|638.41|640.93|638.53|640.81|638.41|0
1654163290000|2022-06-02 09:48:10|641.04|638.64|641.04|638.64|641.04|638.64|641.04|638.64|0
1654163310000|2022-06-02 09:48:30|641.16|638.76|641.27|638.87|641.27|638.87|641.04|638.64|0
1654163330000|2022-06-02 09:48:50|641.4|639|641.27|638.87|641.4|639|641.27|638.87|0
1654163340000|2022-06-02 09:49:00|641.04|638.64|640.8|638.4|641.16|638.76|640.8|638.4|0
1654163350000|2022-06-02 09:49:10|640.69|638.29|640.69|638.29|640.69|638.29|640.69|638.29|0
1654163360000|2022-06-02 09:49:20|640.8|638.4|640.8|638.4|640.8|638.4|640.8|638.4|0
1654163370000|2022-06-02 09:49:30|640.57|638.17|640.8|638.4|640.8|638.4|640.57|638.17|0
1654163380000|2022-06-02 09:49:40|641.04|638.64|641.04|638.64|641.04|638.64|641.04|638.64|0
1654163390000|2022-06-02 09:49:50|640.8|638.4|640.93|638.53|640.93|638.53|640.8|638.4|0
1654163400000|2022-06-02 09:50:00|641.04|638.64|641.63|639.23|641.63|639.23|641.04|638.64|0
1654163410000|2022-06-02 09:50:10|641.74|639.34|641.98|639.58|642.1|639.7|641.74|639.34|0
1654163430000|2022-06-02 09:50:30|641.74|639.34|641.98|639.58|641.98|639.58|641.74|639.34|0
1654163440000|2022-06-02 09:50:40|641.74|639.34|641.51|639.11|641.74|639.34|641.51|639.11|0
1654163460000|2022-06-02 09:51:00|641.4|639|641.16|638.76|641.4|639|641.04|638.64|0
1654163470000|2022-06-02 09:51:10|641.04|638.64|641.27|638.87|641.27|638.87|641.04|638.64|0
1654163480000|2022-06-02 09:51:20|641.51|639.11|641.86|639.46|641.86|639.46|641.51|639.11|0
1654163490000|2022-06-02 09:51:30|641.98|639.58|642.68|640.28|642.68|640.28|641.86|639.46|0
1654163500000|2022-06-02 09:51:40|642.57|640.17|642.45|640.05|642.68|640.28|642.45|640.05|0
1654163510000|2022-06-02 09:51:50|642.68|640.28|643.15|640.75|643.15|640.75|642.68|640.28|0
1654163520000|2022-06-02 09:52:00|643.04|640.64|643.15|640.75|643.15|640.75|642.91|640.51|0
1654163530000|2022-06-02 09:52:10|642.91|640.51|643.27|640.87|643.27|640.87|642.91|640.51|0
1654163540000|2022-06-02 09:52:20|643.15|640.75|642.68|640.28|643.15|640.75|642.68|640.28|0
1654163550000|2022-06-02 09:52:30|643.04|640.64|642.91|640.51|643.04|640.64|642.91|640.51|0
1654163560000|2022-06-02 09:52:40|643.04|640.64|642.91|640.51|643.15|640.75|642.91|640.51|0
1654163570000|2022-06-02 09:52:50|643.15|640.75|643.15|640.75|643.15|640.75|643.15|640.75|0
1654163580000|2022-06-02 09:53:00|643.27|640.87|642.91|640.51|643.27|640.87|642.91|640.51|0
1654163590000|2022-06-02 09:53:10|642.45|640.05|642.68|640.28|642.68|640.28|642.45|640.05|0
1654163600000|2022-06-02 09:53:20|642.45|640.05|642.57|640.17|642.57|640.17|642.45|640.05|0
1654163610000|2022-06-02 09:53:30|642.45|640.05|642.21|639.81|642.45|640.05|642.21|639.81|0
1654163620000|2022-06-02 09:53:40|642.68|640.28|642.68|640.28|642.68|640.28|642.68|640.28|0
1654163630000|2022-06-02 09:53:50|642.91|640.51|642.91|640.51|643.04|640.64|642.91|640.51|0
1654163640000|2022-06-02 09:54:00|642.8|640.4|643.15|640.75|643.15|640.75|642.8|640.4|0
1654163650000|2022-06-02 09:54:10|643.27|640.87|643.38|640.98|643.38|640.98|643.27|640.87|0
1654163660000|2022-06-02 09:54:20|643.62|641.22|643.62|641.22|643.62|641.22|643.62|641.22|0
1654163670000|2022-06-02 09:54:30|643.38|640.98|643.38|640.98|643.38|640.98|643.38|640.98|0
1654163680000|2022-06-02 09:54:40|643.15|640.75|642.68|640.28|643.15|640.75|642.68|640.28|0
1654163700000|2022-06-02 09:55:00|642.57|640.17|642.21|639.81|642.68|640.28|642.21|639.81|0
1654163710000|2022-06-02 09:55:10|642.68|640.28|642.45|640.05|642.68|640.28|642.45|640.05|0
1654163720000|2022-06-02 09:55:20|642.21|639.81|642.45|640.05|642.45|640.05|642.21|639.81|0
1654163730000|2022-06-02 09:55:30|642.68|640.28|642.91|640.51|642.91|640.51|642.68|640.28|0
1654163740000|2022-06-02 09:55:40|643.04|640.64|643.04|640.64|643.15|640.75|643.04|640.64|0
1654163750000|2022-06-02 09:55:50|642.44|640.04|642.33|639.93|642.44|640.04|642.33|639.93|0
1654163760000|2022-06-02 09:56:00|642.21|639.81|642.44|640.04|642.44|640.04|642.21|639.81|0
1654163770000|2022-06-02 09:56:10|642.33|639.93|642.68|640.28|642.68|640.28|642.33|639.93|0
1654163780000|2022-06-02 09:56:20|642.91|640.51|642.91|640.51|642.91|640.51|642.91|640.51|0
1654163790000|2022-06-02 09:56:30|642.68|640.28|642.91|640.51|642.91|640.51|642.68|640.28|0
1654163800000|2022-06-02 09:56:40|642.68|640.28|642.68|640.28|642.8|640.4|642.68|640.28|0
1654163810000|2022-06-02 09:56:50|642.91|640.51|642.91|640.51|643.15|640.75|642.8|640.4|0
1654163820000|2022-06-02 09:57:00|642.68|640.28|642.57|640.17|642.68|640.28|642.57|640.17|0
1654163830000|2022-06-02 09:57:10|642.44|640.04|642.33|639.93|642.44|640.04|642.21|639.81|0
1654163840000|2022-06-02 09:57:20|642.44|640.04|642.33|639.93|642.44|640.04|642.33|639.93|0
1654163850000|2022-06-02 09:57:30|642.21|639.81|642.21|639.81|642.21|639.81|642.21|639.81|0
1654163860000|2022-06-02 09:57:40|642.1|639.7|641.98|639.58|642.1|639.7|641.98|639.58|0
1654163870000|2022-06-02 09:57:50|642.1|639.7|642.1|639.7|642.21|639.81|642.1|639.7|0
1654163880000|2022-06-02 09:58:00|642.21|639.81|642.21|639.81|642.21|639.81|642.1|639.7|0
1654163920000|2022-06-02 09:58:40|642.1|639.7|642.21|639.81|642.21|639.81|641.98|639.58|0
1654163940000|2022-06-02 09:59:00|642.8|640.4|643.04|640.64|643.04|640.64|642.8|640.4|0
1654163950000|2022-06-02 09:59:10|642.8|640.4|642.68|640.28|642.8|640.4|642.68|640.28|0
1654163960000|2022-06-02 09:59:20|642.44|640.04|642.68|640.28|642.68|640.28|642.44|640.04|0
1654163980000|2022-06-02 09:59:40|642.8|640.4|642.8|640.4|642.91|640.51|642.8|640.4|0
1654163990000|2022-06-02 09:59:50|642.91|640.51|642.91|640.51|643.04|640.64|642.91|640.51|0
1654164000000|2022-06-02 10:00:00|642.8|640.4|643.15|640.75|643.15|640.75|642.8|640.4|0
1654164010000|2022-06-02 10:00:10|642.91|640.51|642.91|640.51|642.91|640.51|642.8|640.4|0
1654164020000|2022-06-02 10:00:20|642.68|640.28|642.44|640.04|642.68|640.28|642.44|640.04|0
1654164030000|2022-06-02 10:00:30|642.57|640.17|642.44|640.04|642.57|640.17|642.44|640.04|0
1654164040000|2022-06-02 10:00:40|642.57|640.17|642.44|640.04|642.68|640.28|642.44|640.04|0
1654164060000|2022-06-02 10:01:00|642.21|639.81|642.21|639.81|642.21|639.81|642.21|639.81|0
1654164070000|2022-06-02 10:01:10|642.44|640.04|642.44|640.04|642.68|640.28|642.44|640.04|0
1654164080000|2022-06-02 10:01:20|642.21|639.81|642.21|639.81|642.21|639.81|642.21|639.81|0
1654164100000|2022-06-02 10:01:40|642.1|639.7|642.21|639.81|642.44|640.04|642.1|639.7|0
1654164110000|2022-06-02 10:01:50|642.44|640.04|642.33|639.93|642.44|640.04|642.21|639.81|0
1654164120000|2022-06-02 10:02:00|642.44|640.04|642.57|640.17|642.68|640.28|642.44|640.04|0
1654164130000|2022-06-02 10:02:10|642.44|640.04|642.68|640.28|642.68|640.28|642.44|640.04|0
1654164150000|2022-06-02 10:02:30|642.91|640.51|642.91|640.51|642.91|640.51|642.91|640.51|0
1654164160000|2022-06-02 10:02:40|642.68|640.28|642.91|640.51|642.91|640.51|642.68|640.28|0
1654164170000|2022-06-02 10:02:50|643.38|640.98|643.38|640.98|643.38|640.98|643.38|640.98|0
1654164180000|2022-06-02 10:03:00|643.5|641.1|643.38|640.98|643.5|641.1|643.38|640.98|0
1654164190000|2022-06-02 10:03:10|643.15|640.75|643.38|640.98|643.38|640.98|643.15|640.75|0
1654164210000|2022-06-02 10:03:30|643.15|640.75|643.15|640.75|643.15|640.75|643.15|640.75|0
1654164220000|2022-06-02 10:03:40|643.03|640.63|642.57|640.17|643.03|640.63|642.57|640.17|0
1654164230000|2022-06-02 10:03:50|642.68|640.28|642.44|640.04|642.68|640.28|642.21|639.81|0
1654164250000|2022-06-02 10:04:10|642.21|639.81|642.21|639.81|642.21|639.81|642.21|639.81|0
1654164260000|2022-06-02 10:04:20|641.97|639.57|641.97|639.57|641.97|639.57|641.97|639.57|0
1654164270000|2022-06-02 10:04:30|641.86|639.46|641.97|639.57|641.97|639.57|641.86|639.46|0
1654164280000|2022-06-02 10:04:40|642.21|639.81|642.21|639.81|642.21|639.81|642.1|639.7|0
1654164290000|2022-06-02 10:04:50|642.1|639.7|642.1|639.7|642.1|639.7|642.1|639.7|0
1654164300000|2022-06-02 10:05:00|641.04|638.64|640.69|638.29|641.04|638.64|640.69|638.29|0
1654164310000|2022-06-02 10:05:10|640.57|638.17|640.8|638.4|640.8|638.4|640.57|638.17|0
1654164320000|2022-06-02 10:05:20|640.57|638.17|640.57|638.17|640.57|638.17|640.46|638.06|0
1654164330000|2022-06-02 10:05:30|640.69|638.29|640.57|638.17|640.69|638.29|640.57|638.17|0
1654164340000|2022-06-02 10:05:40|640.8|638.4|640.57|638.17|640.8|638.4|640.57|638.17|0
1654164360000|2022-06-02 10:06:00|640.33|637.93|640.33|637.93|640.33|637.93|640.33|637.93|0
1654164370000|2022-06-02 10:06:10|640.8|638.4|641.51|639.11|641.51|639.11|640.8|638.4|0
1654164380000|2022-06-02 10:06:20|641.74|639.34|641.74|639.34|641.74|639.34|641.74|639.34|0
1654164390000|2022-06-02 10:06:30|641.97|639.57|641.74|639.34|641.97|639.57|641.74|639.34|0
1654164400000|2022-06-02 10:06:40|641.97|639.57|641.97|639.57|641.97|639.57|641.97|639.57|0
1654164410000|2022-06-02 10:06:50|642.21|639.81|642.21|639.81|642.21|639.81|642.21|639.81|0
1654164420000|2022-06-02 10:07:00|642.44|640.04|642.8|640.4|642.8|640.4|642.44|640.04|0
1654164430000|2022-06-02 10:07:10|642.68|640.28|642.68|640.28|642.68|640.28|642.68|640.28|0
1654164440000|2022-06-02 10:07:20|643.15|640.75|642.91|640.51|643.15|640.75|642.91|640.51|0
1654164450000|2022-06-02 10:07:30|642.68|640.28|642.68|640.28|642.68|640.28|642.68|640.28|0
1654164460000|2022-06-02 10:07:40|642.21|639.81|643.15|640.75|643.15|640.75|642.21|639.81|0
1654164470000|2022-06-02 10:07:50|643.38|640.98|643.15|640.75|643.38|640.98|643.15|640.75|0
1654164480000|2022-06-02 10:08:00|642.91|640.51|642.8|640.4|642.91|640.51|642.8|640.4|0
1654164490000|2022-06-02 10:08:10|642.68|640.28|642.68|640.28|642.68|640.28|642.44|640.04|0
1654164500000|2022-06-02 10:08:20|642.8|640.4|642.57|640.17|642.8|640.4|642.57|640.17|0
1654164510000|2022-06-02 10:08:30|642.44|640.04|642.21|639.81|642.44|640.04|642.21|639.81|0
1654164520000|2022-06-02 10:08:40|642.44|640.04|642.44|640.04|642.44|640.04|642.44|640.04|0
1654164530000|2022-06-02 10:08:50|642.56|640.16|642.91|640.51|642.91|640.51|642.56|640.16|0
1654164540000|2022-06-02 10:09:00|642.44|640.04|642.21|639.81|642.56|640.16|642.21|639.81|0
1654164550000|2022-06-02 10:09:10|641.74|639.34|641.63|639.23|641.74|639.34|641.63|639.23|0
1654164560000|2022-06-02 10:09:20|641.74|639.34|641.74|639.34|641.74|639.34|641.51|639.11|0
1654164570000|2022-06-02 10:09:30|641.97|639.57|641.74|639.34|641.97|639.57|641.74|639.34|0
1654164580000|2022-06-02 10:09:40|641.51|639.11|641.97|639.57|641.97|639.57|641.51|639.11|0
1654164590000|2022-06-02 10:09:50|642.1|639.7|641.51|639.11|642.1|639.7|641.51|639.11|0
1654164600000|2022-06-02 10:10:00|641.63|639.23|641.5|639.1|641.63|639.23|641.5|639.1|0
1654164610000|2022-06-02 10:10:10|641.74|639.34|641.5|639.1|641.74|639.34|641.5|639.1|0
1654164620000|2022-06-02 10:10:20|641.27|638.87|641.16|638.76|641.27|638.87|641.16|638.76|0
1654164630000|2022-06-02 10:10:30|641.04|638.64|641.04|638.64|641.04|638.64|641.04|638.64|0
1654164640000|2022-06-02 10:10:40|641.16|638.76|640.8|638.4|641.16|638.76|640.8|638.4|0
1654164650000|2022-06-02 10:10:50|640.57|638.17|640.57|638.17|640.57|638.17|640.57|638.17|0
1654164660000|2022-06-02 10:11:00|640.69|638.29|640.57|638.17|640.69|638.29|640.57|638.17|0
1654164670000|2022-06-02 10:11:10|640.45|638.05|640.57|638.17|640.57|638.17|640.33|637.93|0
1654164680000|2022-06-02 10:11:20|641.04|638.64|641.04|638.64|641.04|638.64|641.04|638.64|0
1654164690000|2022-06-02 10:11:30|641.16|638.76|641.16|638.76|641.16|638.76|641.16|638.76|0
1654164700000|2022-06-02 10:11:40|641.04|638.64|641.04|638.64|641.04|638.64|641.04|638.64|0
1654164710000|2022-06-02 10:11:50|641.39|638.99|641.74|639.34|641.74|639.34|641.39|638.99|0
1654164720000|2022-06-02 10:12:00|641.5|639.1|641.5|639.1|641.74|639.34|641.5|639.1|0
1654164730000|2022-06-02 10:12:10|641.39|638.99|641.27|638.87|641.39|638.99|641.27|638.87|0
1654164740000|2022-06-02 10:12:20|641.16|638.76|641.04|638.64|641.16|638.76|641.04|638.64|0
1654164750000|2022-06-02 10:12:30|641.16|638.76|641.16|638.76|641.16|638.76|641.16|638.76|0
1654164760000|2022-06-02 10:12:40|641.27|638.87|641.5|639.1|641.5|639.1|641.27|638.87|0
1654164770000|2022-06-02 10:12:50|641.16|638.76|641.04|638.64|641.16|638.76|641.04|638.64|0
1654164780000|2022-06-02 10:13:00|641.27|638.87|641.39|638.99|641.5|639.1|641.27|638.87|0
1654164790000|2022-06-02 10:13:10|641.27|638.87|641.5|639.1|641.5|639.1|641.27|638.87|0
1654164810000|2022-06-02 10:13:30|641.27|638.87|641.16|638.76|641.27|638.87|641.16|638.76|0
1654164820000|2022-06-02 10:13:40|641.04|638.64|641.04|638.64|641.16|638.76|641.04|638.64|0
1654164840000|2022-06-02 10:14:00|641.27|638.87|641.16|638.76|641.27|638.87|641.16|638.76|0
1654164850000|2022-06-02 10:14:10|640.33|637.93|640.57|638.17|640.57|638.17|640.33|637.93|0
1654164860000|2022-06-02 10:14:20|640.33|637.93|640.33|637.93|640.45|638.05|640.33|637.93|0
1654164870000|2022-06-02 10:14:30|640.1|637.7|640.1|637.7|640.22|637.82|640.1|637.7|0
1654164900000|2022-06-02 10:15:00|640.33|637.93|640.33|637.93|640.33|637.93|640.33|637.93|0
1654164910000|2022-06-02 10:15:10|640.1|637.7|640.1|637.7|640.1|637.7|640.1|637.7|0
1654164930000|2022-06-02 10:15:30|639.99|637.59|640.1|637.7|640.1|637.7|639.99|637.59|0
1654164950000|2022-06-02 10:15:50|639.99|637.59|639.99|637.59|639.99|637.59|639.99|637.59|0
1654164960000|2022-06-02 10:16:00|640.1|637.7|639.99|637.59|640.1|637.7|639.86|637.46|0
1654164970000|2022-06-02 10:16:10|639.86|637.46|639.99|637.59|640.1|637.7|639.86|637.46|0
1654164980000|2022-06-02 10:16:20|640.1|637.7|640.1|637.7|640.1|637.7|640.1|637.7|0
1654164990000|2022-06-02 10:16:30|639.99|637.59|639.86|637.46|639.99|637.59|639.86|637.46|0
1654165010000|2022-06-02 10:16:50|639.63|637.23|639.86|637.46|639.86|637.46|639.63|637.23|0
1654165020000|2022-06-02 10:17:00|639.63|637.23|639.86|637.46|639.86|637.46|639.63|637.23|0
1654165030000|2022-06-02 10:17:10|640.33|637.93|640.1|637.7|640.33|637.93|640.1|637.7|0
1654165040000|2022-06-02 10:17:20|640.33|637.93|640.33|637.93|640.33|637.93|640.33|637.93|0
1654165050000|2022-06-02 10:17:30|639.75|637.35|639.99|637.59|639.99|637.59|639.75|637.35|0
1654165060000|2022-06-02 10:17:40|639.86|637.46|640.1|637.7|640.1|637.7|639.86|637.46|0
1654165070000|2022-06-02 10:17:50|640.33|637.93|640.33|637.93|640.33|637.93|640.33|637.93|0
1654165080000|2022-06-02 10:18:00|640.57|638.17|640.33|637.93|640.69|638.29|640.33|637.93|0
1654165090000|2022-06-02 10:18:10|640.57|638.17|640.8|638.4|640.8|638.4|640.57|638.17|0
1654165100000|2022-06-02 10:18:20|640.92|638.52|640.92|638.52|640.92|638.52|640.92|638.52|0
1654165110000|2022-06-02 10:18:30|640.8|638.4|640.92|638.52|641.03|638.63|640.8|638.4|0
1654165120000|2022-06-02 10:18:40|641.03|638.63|641.03|638.63|641.27|638.87|641.03|638.63|0
1654165140000|2022-06-02 10:19:00|641.5|639.1|641.27|638.87|641.5|639.1|641.27|638.87|0
1654165150000|2022-06-02 10:19:10|641.03|638.63|641.03|638.63|641.16|638.76|641.03|638.63|0
1654165160000|2022-06-02 10:19:20|640.8|638.4|640.57|638.17|640.8|638.4|640.57|638.17|0
1654165170000|2022-06-02 10:19:30|640.33|637.93|640.8|638.4|640.8|638.4|640.33|637.93|0
1654165180000|2022-06-02 10:19:40|640.92|638.52|640.8|638.4|640.92|638.52|640.8|638.4|0
1654165190000|2022-06-02 10:19:50|641.5|639.1|641.5|639.1|641.5|639.1|641.5|639.1|0
1654165200000|2022-06-02 10:20:00|641.27|638.87|641.27|638.87|641.27|638.87|641.27|638.87|0
1654165210000|2022-06-02 10:20:10|641.5|639.1|641.97|639.57|641.97|639.57|641.5|639.1|0
1654165220000|2022-06-02 10:20:20|642.09|639.69|642.44|640.04|642.44|640.04|642.09|639.69|0
1654165230000|2022-06-02 10:20:30|642.33|639.93|642.09|639.69|642.44|640.04|642.09|639.69|0
1654165240000|2022-06-02 10:20:40|641.97|639.57|641.74|639.34|641.97|639.57|641.74|639.34|0
1654165250000|2022-06-02 10:20:50|641.5|639.1|641.27|638.87|641.74|639.34|641.27|638.87|0
1654165260000|2022-06-02 10:21:00|641.74|639.34|641.97|639.57|641.97|639.57|641.74|639.34|0
1654165270000|2022-06-02 10:21:10|642.21|639.81|642.21|639.81|642.21|639.81|642.09|639.69|0
1654165280000|2022-06-02 10:21:20|642.33|639.93|642.44|640.04|642.44|640.04|642.33|639.93|0
1654165290000|2022-06-02 10:21:30|642.21|639.81|642.56|640.16|642.56|640.16|642.21|639.81|0
1654165300000|2022-06-02 10:21:40|642.44|640.04|642.33|639.93|642.56|640.16|642.33|639.93|0
1654165310000|2022-06-02 10:21:50|642.8|640.4|642.8|640.4|642.91|640.51|642.8|640.4|0
1654165320000|2022-06-02 10:22:00|642.91|640.51|642.91|640.51|642.91|640.51|642.91|640.51|0
1654165330000|2022-06-02 10:22:10|643.03|640.63|643.14|640.74|643.14|640.74|643.03|640.63|0
1654165340000|2022-06-02 10:22:20|643.38|640.98|643.14|640.74|643.5|641.1|643.14|640.74|0
1654165350000|2022-06-02 10:22:30|642.91|640.51|643.14|640.74|643.14|640.74|642.91|640.51|0
1654165360000|2022-06-02 10:22:40|644.32|641.92|644.21|641.81|644.32|641.92|643.97|641.57|0
1654165370000|2022-06-02 10:22:50|644.32|641.92|644.32|641.92|644.32|641.92|644.32|641.92|0
1654165380000|2022-06-02 10:23:00|644.08|641.68|644.08|641.68|644.08|641.68|644.08|641.68|0
1654165390000|2022-06-02 10:23:10|643.85|641.45|644.08|641.68|644.08|641.68|643.85|641.45|0
1654165400000|2022-06-02 10:23:20|643.97|641.57|643.85|641.45|643.97|641.57|643.85|641.45|0
1654165410000|2022-06-02 10:23:30|643.97|641.57|644.08|641.68|644.08|641.68|643.97|641.57|0
1654165420000|2022-06-02 10:23:40|643.97|641.57|643.85|641.45|643.97|641.57|643.85|641.45|0
1654165430000|2022-06-02 10:23:50|643.97|641.57|643.85|641.45|644.08|641.68|643.85|641.45|0
1654165440000|2022-06-02 10:24:00|644.2|641.8|644.32|641.92|644.32|641.92|644.2|641.8|0
1654165450000|2022-06-02 10:24:10|644.08|641.68|644.2|641.8|644.2|641.8|643.85|641.45|0
1654165460000|2022-06-02 10:24:20|643.85|641.45|644.08|641.68|644.08|641.68|643.85|641.45|0
1654165470000|2022-06-02 10:24:30|644.32|641.92|644.2|641.8|644.32|641.92|644.2|641.8|0
1654165480000|2022-06-02 10:24:40|644.32|641.92|644.08|641.68|644.32|641.92|643.85|641.45|0
1654165490000|2022-06-02 10:24:50|644.2|641.8|644.79|642.39|644.79|642.39|644.2|641.8|0
1654165500000|2022-06-02 10:25:00|644.67|642.27|644.55|642.15|644.67|642.27|644.55|642.15|0
1654165510000|2022-06-02 10:25:10|644.67|642.27|644.55|642.15|644.67|642.27|644.55|642.15|0
1654165520000|2022-06-02 10:25:20|644.44|642.04|644.55|642.15|644.55|642.15|644.44|642.04|0
1654165530000|2022-06-02 10:25:30|644.44|642.04|644.67|642.27|644.67|642.27|644.32|641.92|0
1654165540000|2022-06-02 10:25:40|644.55|642.15|644.79|642.39|644.79|642.39|644.55|642.15|0
1654165550000|2022-06-02 10:25:50|645.14|642.74|645.14|642.74|645.14|642.74|645.02|642.62|0
1654165560000|2022-06-02 10:26:00|645.26|642.86|645.49|643.09|645.49|643.09|645.26|642.86|0
1654165570000|2022-06-02 10:26:10|645.38|642.98|645.49|643.09|645.49|643.09|645.26|642.86|0
1654165580000|2022-06-02 10:26:20|645.26|642.86|645.26|642.86|645.26|642.86|645.26|642.86|0
1654165590000|2022-06-02 10:26:30|645.49|643.09|645.73|643.33|645.73|643.33|645.49|643.09|0
1654165600000|2022-06-02 10:26:40|645.61|643.21|645.73|643.33|645.73|643.33|645.61|643.21|0
1654165630000|2022-06-02 10:27:10|645.96|643.56|645.96|643.56|645.96|643.56|645.96|643.56|0
1654165650000|2022-06-02 10:27:30|645.73|643.33|645.96|643.56|645.96|643.56|645.73|643.33|0
1654165660000|2022-06-02 10:27:40|645.85|643.45|645.73|643.33|645.96|643.56|645.73|643.33|0
1654165670000|2022-06-02 10:27:50|645.85|643.45|645.49|643.09|645.85|643.45|645.49|643.09|0
1654165680000|2022-06-02 10:28:00|645.73|643.33|645.61|643.21|645.73|643.33|645.61|643.21|0
1654165690000|2022-06-02 10:28:10|645.26|642.86|644.79|642.39|645.26|642.86|644.79|642.39|0
1654165700000|2022-06-02 10:28:20|644.55|642.15|644.44|642.04|644.55|642.15|644.32|641.92|0
1654165710000|2022-06-02 10:28:30|644.55|642.15|644.55|642.15|644.55|642.15|644.44|642.04|0
1654165720000|2022-06-02 10:28:40|645.02|642.62|645.02|642.62|645.02|642.62|645.02|642.62|0
1654165730000|2022-06-02 10:28:50|645.73|643.33|646.66|644.26|646.66|644.26|645.73|643.33|0
1654165740000|2022-06-02 10:29:00|646.9|644.5|646.32|643.92|646.9|644.5|646.32|643.92|0
1654165750000|2022-06-02 10:29:10|645.96|643.56|645.73|643.33|646.19|643.79|645.73|643.33|0
1654165760000|2022-06-02 10:29:20|645.96|643.56|645.96|643.56|646.19|643.79|645.96|643.56|0
1654165770000|2022-06-02 10:29:30|646.08|643.68|646.19|643.79|646.19|643.79|646.08|643.68|0
1654165780000|2022-06-02 10:29:40|645.96|643.56|645.49|643.09|645.96|643.56|645.49|643.09|0
1654165800000|2022-06-02 10:30:00|645.73|643.33|645.73|643.33|645.96|643.56|645.73|643.33|0
1654165810000|2022-06-02 10:30:10|645.26|642.86|644.79|642.39|645.38|642.98|644.79|642.39|0
1654165820000|2022-06-02 10:30:20|644.91|642.51|644.79|642.39|644.91|642.51|644.79|642.39|0
1654165830000|2022-06-02 10:30:30|644.67|642.27|644.55|642.15|644.79|642.39|644.55|642.15|0
1654165840000|2022-06-02 10:30:40|644.32|641.92|644.32|641.92|644.32|641.92|644.32|641.92|0
1654165850000|2022-06-02 10:30:50|644.2|641.8|644.32|641.92|644.32|641.92|644.2|641.8|0
1654165860000|2022-06-02 10:31:00|644.79|642.39|644.2|641.8|644.79|642.39|644.2|641.8|0
1654165870000|2022-06-02 10:31:10|644.08|641.68|644.08|641.68|644.08|641.68|644.08|641.68|0
1654165880000|2022-06-02 10:31:20|643.85|641.45|643.85|641.45|643.97|641.57|643.85|641.45|0
1654165890000|2022-06-02 10:31:30|643.73|641.33|643.61|641.21|643.85|641.45|643.61|641.21|0
1654165900000|2022-06-02 10:31:40|643.85|641.45|644.08|641.68|644.08|641.68|643.85|641.45|0
1654165910000|2022-06-02 10:31:50|644.32|641.92|644.55|642.15|644.55|642.15|644.32|641.92|0
1654165920000|2022-06-02 10:32:00|644.44|642.04|644.79|642.39|644.79|642.39|644.44|642.04|0
1654165930000|2022-06-02 10:32:10|644.67|642.27|644.55|642.15|644.67|642.27|644.55|642.15|0
1654165950000|2022-06-02 10:32:30|644.32|641.92|644.32|641.92|644.32|641.92|644.32|641.92|0
1654165960000|2022-06-02 10:32:40|644.55|642.15|644.55|642.15|644.55|642.15|644.55|642.15|0
1654165970000|2022-06-02 10:32:50|644.44|642.04|644.32|641.92|644.55|642.15|644.32|641.92|0
1654165980000|2022-06-02 10:33:00|644.55|642.15|644.55|642.15|644.55|642.15|644.55|642.15|0
1654165990000|2022-06-02 10:33:10|644.44|642.04|644.44|642.04|644.44|642.04|644.44|642.04|0
1654166000000|2022-06-02 10:33:20|644.55|642.15|644.44|642.04|644.55|642.15|644.44|642.04|0
1654166010000|2022-06-02 10:33:30|644.2|641.8|644.55|642.15|644.55|642.15|644.2|641.8|0
1654166020000|2022-06-02 10:33:40|644.44|642.04|644.08|641.68|644.44|642.04|644.08|641.68|0
1654166030000|2022-06-02 10:33:50|644.2|641.8|644.08|641.68|644.2|641.8|644.08|641.68|0
1654166040000|2022-06-02 10:34:00|643.85|641.45|643.85|641.45|643.85|641.45|643.73|641.33|0
1654166050000|2022-06-02 10:34:10|643.97|641.57|644.32|641.92|644.32|641.92|643.97|641.57|0
1654166060000|2022-06-02 10:34:20|644.08|641.68|644.32|641.92|644.32|641.92|644.08|641.68|0
1654166070000|2022-06-02 10:34:30|644.55|642.15|644.55|642.15|644.55|642.15|644.55|642.15|0
1654166080000|2022-06-02 10:34:40|644.79|642.39|644.79|642.39|644.79|642.39|644.79|642.39|0
1654166090000|2022-06-02 10:34:50|645.02|642.62|645.02|642.62|645.02|642.62|645.02|642.62|0
1654166100000|2022-06-02 10:35:00|644.79|642.39|644.91|642.51|644.91|642.51|644.79|642.39|0
1654166110000|2022-06-02 10:35:10|644.79|642.39|644.79|642.39|644.79|642.39|644.55|642.15|0
1654166120000|2022-06-02 10:35:20|644.55|642.15|644.32|641.92|644.55|642.15|644.32|641.92|0
1654166130000|2022-06-02 10:35:30|644.44|642.04|644.08|641.68|644.44|642.04|644.08|641.68|0
1654166140000|2022-06-02 10:35:40|644.2|641.8|644.08|641.68|644.32|641.92|644.08|641.68|0
1654166150000|2022-06-02 10:35:50|643.85|641.45|643.97|641.57|643.97|641.57|643.85|641.45|0
1654166160000|2022-06-02 10:36:00|643.85|641.45|643.85|641.45|643.85|641.45|643.85|641.45|0
1654166170000|2022-06-02 10:36:10|644.08|641.68|643.97|641.57|644.08|641.68|643.97|641.57|0
1654166180000|2022-06-02 10:36:20|643.85|641.45|644.08|641.68|644.32|641.92|643.85|641.45|0
1654166190000|2022-06-02 10:36:30|643.14|640.74|643.03|640.63|643.14|640.74|642.91|640.51|0
1654166200000|2022-06-02 10:36:40|642.91|640.51|642.91|640.51|643.14|640.74|642.91|640.51|0
1654166210000|2022-06-02 10:36:50|643.03|640.63|642.67|640.27|643.03|640.63|642.67|640.27|0
1654166220000|2022-06-02 10:37:00|642.56|640.16|642.56|640.16|642.56|640.16|642.56|640.16|0
1654166230000|2022-06-02 10:37:10|642.44|640.04|642.44|640.04|642.44|640.04|642.44|640.04|0
1654166240000|2022-06-02 10:37:20|642.09|639.69|642.09|639.69|642.09|639.69|642.09|639.69|0
1654166250000|2022-06-02 10:37:30|641.97|639.57|641.97|639.57|641.97|639.57|641.97|639.57|0
1654166260000|2022-06-02 10:37:40|642.2|639.8|642.2|639.8|642.44|640.04|642.2|639.8|0
1654166270000|2022-06-02 10:37:50|642.44|640.04|642.44|640.04|642.44|640.04|642.44|640.04|0
1654166280000|2022-06-02 10:38:00|642.2|639.8|642.2|639.8|642.2|639.8|642.2|639.8|0
1654166290000|2022-06-02 10:38:10|641.97|639.57|642.2|639.8|642.2|639.8|641.97|639.57|0
1654166300000|2022-06-02 10:38:20|642.44|640.04|642.2|639.8|642.44|640.04|642.2|639.8|0
1654166310000|2022-06-02 10:38:30|642.33|639.93|642.44|640.04|642.44|640.04|642.33|639.93|0
1654166320000|2022-06-02 10:38:40|642.2|639.8|642.44|640.04|642.44|640.04|642.2|639.8|0
1654166330000|2022-06-02 10:38:50|642.2|639.8|642.2|639.8|642.2|639.8|642.2|639.8|0
1654166350000|2022-06-02 10:39:10|641.97|639.57|641.97|639.57|641.97|639.57|641.97|639.57|0
1654166360000|2022-06-02 10:39:20|641.86|639.46|641.74|639.34|641.86|639.46|641.74|639.34|0
1654166370000|2022-06-02 10:39:30|641.5|639.1|641.5|639.1|641.5|639.1|641.5|639.1|0
1654166380000|2022-06-02 10:39:40|641.39|638.99|641.5|639.1|641.5|639.1|641.39|638.99|0
1654166390000|2022-06-02 10:39:50|641.39|638.99|641.39|638.99|641.5|639.1|641.39|638.99|0
1654166400000|2022-06-02 10:40:00|641.15|638.75|640.8|638.4|641.15|638.75|640.8|638.4|0
1654166450000|2022-06-02 10:40:50|640.56|638.16|640.56|638.16|640.56|638.16|640.56|638.16|0
1654166460000|2022-06-02 10:41:00|640.09|637.69|640.22|637.82|640.22|637.82|640.09|637.69|0
1654166470000|2022-06-02 10:41:10|640.09|637.69|640.09|637.69|640.09|637.69|640.09|637.69|0
1654166480000|2022-06-02 10:41:20|639.86|637.46|640.09|637.69|640.09|637.69|639.86|637.46|0
1654166490000|2022-06-02 10:41:30|639.86|637.46|639.86|637.46|639.86|637.46|639.86|637.46|0
1654166500000|2022-06-02 10:41:40|639.16|636.76|639.16|636.76|639.16|636.76|639.16|636.76|0
1654166510000|2022-06-02 10:41:50|638.92|636.52|638.92|636.52|638.92|636.52|638.92|636.52|0
1654166520000|2022-06-02 10:42:00|638.81|636.41|638.81|636.41|638.92|636.52|638.81|636.41|0
1654166530000|2022-06-02 10:42:10|638.92|636.52|639.39|636.99|639.39|636.99|638.92|636.52|0
1654166540000|2022-06-02 10:42:20|639.16|636.76|639.39|636.99|639.39|636.99|639.16|636.76|0
1654166550000|2022-06-02 10:42:30|639.16|636.76|638.92|636.52|639.16|636.76|638.81|636.41|0
1654166560000|2022-06-02 10:42:40|638.81|636.41|638.81|636.41|638.81|636.41|638.81|636.41|0
1654166570000|2022-06-02 10:42:50|638.69|636.29|638.45|636.05|638.69|636.29|638.45|636.05|0
1654166580000|2022-06-02 10:43:00|638.69|636.29|638.69|636.29|638.69|636.29|638.69|636.29|0
1654166610000|2022-06-02 10:43:30|638.92|636.52|638.92|636.52|638.92|636.52|638.92|636.52|0
1654166620000|2022-06-02 10:43:40|638.69|636.29|638.81|636.41|638.81|636.41|638.69|636.29|0
1654166630000|2022-06-02 10:43:50|638.92|636.52|638.22|635.82|638.92|636.52|638.22|635.82|0
1654166640000|2022-06-02 10:44:00|638.11|635.71|637.99|635.59|638.11|635.71|637.99|635.59|0
1654166650000|2022-06-02 10:44:10|638.22|635.82|638.45|636.05|638.45|636.05|638.22|635.82|0
1654166660000|2022-06-02 10:44:20|638.69|636.29|638.22|635.82|638.69|636.29|638.22|635.82|0
1654166670000|2022-06-02 10:44:30|638.34|635.94|637.99|635.59|638.34|635.94|637.99|635.59|0
1654166680000|2022-06-02 10:44:40|638.22|635.82|637.99|635.59|638.22|635.82|637.99|635.59|0
1654166690000|2022-06-02 10:44:50|638.11|635.71|637.99|635.59|638.11|635.71|637.87|635.47|0
1654166700000|2022-06-02 10:45:00|637.75|635.35|637.52|635.12|637.75|635.35|637.28|634.88|0
1654166710000|2022-06-02 10:45:10|637.64|635.24|637.52|635.12|637.99|635.59|637.52|635.12|0
1654166720000|2022-06-02 10:45:20|637.28|634.88|637.05|634.65|637.41|635.01|637.05|634.65|0
1654166730000|2022-06-02 10:45:30|636.7|634.3|636.58|634.18|636.82|634.42|636.58|634.18|0
1654166740000|2022-06-02 10:45:40|636.35|633.95|636.35|633.95|636.35|633.95|636.11|633.71|0
1654166750000|2022-06-02 10:45:50|636.47|634.07|636.35|633.95|636.47|634.07|636.35|633.95|0
1654166760000|2022-06-02 10:46:00|636.23|633.83|636.35|633.95|636.35|633.95|636.23|633.83|0
1654166770000|2022-06-02 10:46:10|636.47|634.07|636.7|634.3|636.7|634.3|636.47|634.07|0
1654166780000|2022-06-02 10:46:20|636.35|633.95|636.35|633.95|636.47|634.07|636.35|633.95|0
1654166790000|2022-06-02 10:46:30|636.23|633.83|636.23|633.83|636.23|633.83|636.11|633.71|0
1654166800000|2022-06-02 10:46:40|636|633.6|636.35|633.95|636.35|633.95|636|633.6|0
1654166810000|2022-06-02 10:46:50|636.58|634.18|636.58|634.18|636.58|634.18|636.58|634.18|0
1654166820000|2022-06-02 10:47:00|636.47|634.07|636.58|634.18|636.58|634.18|636.47|634.07|0
1654166830000|2022-06-02 10:47:10|636.35|633.95|636.35|633.95|636.35|633.95|636.11|633.71|0
1654166840000|2022-06-02 10:47:20|636.58|634.18|636.58|634.18|636.58|634.18|636.47|634.07|0
1654166850000|2022-06-02 10:47:30|636.47|634.07|636.47|634.07|636.58|634.18|636.35|633.95|0
1654166860000|2022-06-02 10:47:40|636.58|634.18|636.35|633.95|636.58|634.18|636.35|633.95|0
1654166870000|2022-06-02 10:47:50|636.11|633.71|636.11|633.71|636.11|633.71|636.11|633.71|0
1654166880000|2022-06-02 10:48:00|636|633.6|635.88|633.48|636|633.6|635.88|633.48|0
1654166890000|2022-06-02 10:48:10|636|633.6|636|633.6|636.11|633.71|636|633.6|0
1654166900000|2022-06-02 10:48:20|636.11|633.71|635.18|632.78|636.11|633.71|635.06|632.66|0
1654166910000|2022-06-02 10:48:30|635.41|633.01|635.41|633.01|635.41|633.01|635.41|633.01|0
1654166920000|2022-06-02 10:48:40|635.18|632.78|635.06|632.66|635.18|632.78|635.06|632.66|0
1654166930000|2022-06-02 10:48:50|634.71|632.31|635.18|632.78|635.18|632.78|634.71|632.31|0
1654166940000|2022-06-02 10:49:00|635.06|632.66|635.18|632.78|635.3|632.9|635.06|632.66|0
1654166950000|2022-06-02 10:49:10|635.41|633.01|635.41|633.01|635.41|633.01|635.3|632.9|0
1654166960000|2022-06-02 10:49:20|635.18|632.78|635.06|632.66|635.18|632.78|634.94|632.54|0
1654166970000|2022-06-02 10:49:30|635.18|632.78|635.41|633.01|635.41|633.01|635.18|632.78|0
1654166980000|2022-06-02 10:49:40|635.18|632.78|635.18|632.78|635.18|632.78|635.18|632.78|0
1654167000000|2022-06-02 10:50:00|635.3|632.9|635.53|633.13|635.53|633.13|635.18|632.78|0
1654167010000|2022-06-02 10:50:10|635.64|633.24|635.77|633.37|635.77|633.37|635.64|633.24|0
1654167020000|2022-06-02 10:50:20|635.88|633.48|635.88|633.48|635.88|633.48|635.88|633.48|0
1654167030000|2022-06-02 10:50:30|635.77|633.37|635.88|633.48|635.88|633.48|635.64|633.24|0
1654167040000|2022-06-02 10:50:40|636.11|633.71|636.11|633.71|636.11|633.71|636.11|633.71|0
1654167060000|2022-06-02 10:51:00|636.35|633.95|636.58|634.18|636.58|634.18|636.35|633.95|0
1654167070000|2022-06-02 10:51:10|636.7|634.3|636.58|634.18|636.7|634.3|636.58|634.18|0
1654167080000|2022-06-02 10:51:20|636.35|633.95|636.11|633.71|636.35|633.95|636.11|633.71|0
1654167100000|2022-06-02 10:51:40|635.88|633.48|636|633.6|636|633.6|635.88|633.48|0
1654167110000|2022-06-02 10:51:50|636.11|633.71|636.11|633.71|636.11|633.71|636.11|633.71|0
1654167120000|2022-06-02 10:52:00|636.35|633.95|636.35|633.95|636.47|634.07|636.35|633.95|0
1654167130000|2022-06-02 10:52:10|636.47|634.07|636.47|634.07|636.58|634.18|636.47|634.07|0
1654167140000|2022-06-02 10:52:20|636.35|633.95|636.47|634.07|636.47|634.07|636.35|633.95|0
1654167150000|2022-06-02 10:52:30|636.58|634.18|636.58|634.18|636.58|634.18|636.58|634.18|0
1654167170000|2022-06-02 10:52:50|636.81|634.41|636.58|634.18|636.81|634.41|636.35|633.95|0
1654167180000|2022-06-02 10:53:00|636.35|633.95|636.58|634.18|636.58|634.18|636.35|633.95|0
1654167190000|2022-06-02 10:53:10|636.35|633.95|636.47|634.07|636.47|634.07|636.35|633.95|0
1654167200000|2022-06-02 10:53:20|636.58|634.18|636.58|634.18|636.58|634.18|636.47|634.07|0
1654167210000|2022-06-02 10:53:30|636.47|634.07|636.35|633.95|636.47|634.07|636.35|633.95|0
1654167230000|2022-06-02 10:53:50|636.11|633.71|636.11|633.71|636.11|633.71|636.11|633.71|0
1654167240000|2022-06-02 10:54:00|636|633.6|636.11|633.71|636.11|633.71|636|633.6|0
1654167250000|2022-06-02 10:54:10|635.88|633.48|635.77|633.37|635.88|633.48|635.77|633.37|0
1654167260000|2022-06-02 10:54:20|635.88|633.48|635.3|632.9|635.88|633.48|635.3|632.9|0
1654167270000|2022-06-02 10:54:30|635.18|632.78|635.18|632.78|635.18|632.78|635.18|632.78|0
1654167290000|2022-06-02 10:54:50|634.94|632.54|635.18|632.78|635.18|632.78|634.94|632.54|0
1654167300000|2022-06-02 10:55:00|634.83|632.43|634.83|632.43|634.83|632.43|634.83|632.43|0
1654167310000|2022-06-02 10:55:10|634.94|632.54|634.71|632.31|634.94|632.54|634.71|632.31|0
1654167320000|2022-06-02 10:55:20|634.83|632.43|635.18|632.78|635.18|632.78|634.83|632.43|0
1654167330000|2022-06-02 10:55:30|635.06|632.66|635.18|632.78|635.18|632.78|635.06|632.66|0
1654167340000|2022-06-02 10:55:40|635.3|632.9|635.41|633.01|635.41|633.01|635.3|632.9|0
1654167350000|2022-06-02 10:55:50|635.18|632.78|635.41|633.01|635.41|633.01|635.18|632.78|0
1654167370000|2022-06-02 10:56:10|635.3|632.9|635.41|633.01|635.41|633.01|635.3|632.9|0
1654167380000|2022-06-02 10:56:20|635.3|632.9|635.18|632.78|635.3|632.9|635.18|632.78|0
1654167410000|2022-06-02 10:56:50|635.06|632.66|635.18|632.78|635.18|632.78|635.06|632.66|0
1654167420000|2022-06-02 10:57:00|634.94|632.54|634.94|632.54|634.94|632.54|634.94|632.54|0
1654167430000|2022-06-02 10:57:10|634.47|632.07|635.06|632.66|635.18|632.78|634.47|632.07|0
1654167440000|2022-06-02 10:57:20|634.94|632.54|635.18|632.78|635.18|632.78|634.94|632.54|0
1654167460000|2022-06-02 10:57:40|634.94|632.54|635.18|632.78|635.18|632.78|634.94|632.54|0
1654167470000|2022-06-02 10:57:50|635.41|633.01|635.18|632.78|635.41|633.01|635.18|632.78|0
1654167480000|2022-06-02 10:58:00|635.3|632.9|635.18|632.78|635.3|632.9|634.94|632.54|0
1654167500000|2022-06-02 10:58:20|635.3|632.9|635.18|632.78|635.3|632.9|635.18|632.78|0
1654167520000|2022-06-02 10:58:40|635.3|632.9|635.18|632.78|635.3|632.9|635.18|632.78|0
1654167540000|2022-06-02 10:59:00|635.41|633.01|635.18|632.78|635.41|633.01|635.18|632.78|0
1654167550000|2022-06-02 10:59:10|635.3|632.9|635.3|632.9|635.3|632.9|635.18|632.78|0
1654167560000|2022-06-02 10:59:20|635.18|632.78|635.41|633.01|635.41|633.01|635.18|632.78|0
1654167580000|2022-06-02 10:59:40|635.88|633.48|635.64|633.24|635.88|633.48|635.64|633.24|0
1654167600000|2022-06-02 11:00:00|635.76|633.36|635.88|633.48|635.88|633.48|635.64|633.24|0
1654167610000|2022-06-02 11:00:10|636.11|633.71|636.58|634.18|636.58|634.18|636.11|633.71|0
1654167620000|2022-06-02 11:00:20|636.47|634.07|636.7|634.3|636.7|634.3|636.47|634.07|0
1654167630000|2022-06-02 11:00:30|636.81|634.41|637.05|634.65|637.05|634.65|636.7|634.3|0
1654167640000|2022-06-02 11:00:40|636.81|634.41|637.28|634.88|637.28|634.88|636.81|634.41|0
1654167650000|2022-06-02 11:00:50|637.4|635|637.28|634.88|637.4|635|637.28|634.88|0
1654167660000|2022-06-02 11:01:00|637.52|635.12|637.28|634.88|637.52|635.12|637.28|634.88|0
1654167670000|2022-06-02 11:01:10|637.52|635.12|637.52|635.12|637.52|635.12|637.52|635.12|0
1654167680000|2022-06-02 11:01:20|637.51|635.11|637.98|635.58|637.98|635.58|637.51|635.11|0
1654167690000|2022-06-02 11:01:30|638.22|635.82|638.1|635.7|638.22|635.82|638.1|635.7|0
1654167700000|2022-06-02 11:01:40|637.98|635.58|638.22|635.82|638.22|635.82|637.98|635.58|0
1654167710000|2022-06-02 11:01:50|638.1|635.7|638.1|635.7|638.1|635.7|638.1|635.7|0
1654167720000|2022-06-02 11:02:00|637.98|635.58|638.45|636.05|638.45|636.05|637.98|635.58|0
1654167730000|2022-06-02 11:02:10|638.69|636.29|638.69|636.29|638.69|636.29|638.69|636.29|0
1654167740000|2022-06-02 11:02:20|638.81|636.41|638.69|636.29|638.81|636.41|638.57|636.17|0
1654167750000|2022-06-02 11:02:30|638.45|636.05|638.92|636.52|638.92|636.52|638.45|636.05|0
1654167760000|2022-06-02 11:02:40|638.69|636.29|638.69|636.29|638.69|636.29|638.69|636.29|0
1654167770000|2022-06-02 11:02:50|638.92|636.52|638.92|636.52|638.92|636.52|638.92|636.52|0
1654167780000|2022-06-02 11:03:00|638.81|636.41|638.92|636.52|638.92|636.52|638.81|636.41|0
1654167790000|2022-06-02 11:03:10|639.04|636.64|639.15|636.75|639.15|636.75|639.04|636.64|0
1654167800000|2022-06-02 11:03:20|638.92|636.52|638.69|636.29|638.92|636.52|638.69|636.29|0
1654167810000|2022-06-02 11:03:30|638.92|636.52|639.15|636.75|639.28|636.88|638.92|636.52|0
1654167830000|2022-06-02 11:03:50|638.92|636.52|639.04|636.64|639.04|636.64|638.92|636.52|0
1654167840000|2022-06-02 11:04:00|638.92|636.52|639.39|636.99|639.39|636.99|638.92|636.52|0
1654167860000|2022-06-02 11:04:20|639.15|636.75|639.39|636.99|639.39|636.99|639.15|636.75|0
1654167880000|2022-06-02 11:04:40|639.62|637.22|639.62|637.22|639.62|637.22|639.39|636.99|0
1654167900000|2022-06-02 11:05:00|639.51|637.11|639.39|636.99|639.51|637.11|639.39|636.99|0
1654167910000|2022-06-02 11:05:10|639.28|636.88|639.15|636.75|639.39|636.99|639.15|636.75|0
1654167920000|2022-06-02 11:05:20|639.39|636.99|639.62|637.22|639.62|637.22|639.28|636.88|0
1654167930000|2022-06-02 11:05:30|639.39|636.99|639.51|637.11|639.62|637.22|639.39|636.99|0
1654167940000|2022-06-02 11:05:40|639.39|636.99|639.39|636.99|639.62|637.22|639.39|636.99|0
1654167960000|2022-06-02 11:06:00|639.15|636.75|639.15|636.75|639.15|636.75|639.15|636.75|0
1654167970000|2022-06-02 11:06:10|639.39|636.99|639.39|636.99|639.39|636.99|639.39|636.99|0
1654167980000|2022-06-02 11:06:20|639.62|637.22|639.39|636.99|639.62|637.22|639.39|636.99|0
1654167990000|2022-06-02 11:06:30|639.15|636.75|639.62|637.22|639.62|637.22|639.15|636.75|0
1654168010000|2022-06-02 11:06:50|639.51|637.11|639.51|637.11|639.51|637.11|639.51|637.11|0
1654168020000|2022-06-02 11:07:00|639.62|637.22|639.39|636.99|639.62|637.22|639.39|636.99|0
1654168030000|2022-06-02 11:07:10|639.15|636.75|639.15|636.75|639.15|636.75|639.15|636.75|0
1654168060000|2022-06-02 11:07:40|639.27|636.87|639.15|636.75|639.27|636.87|639.15|636.75|0
1654168070000|2022-06-02 11:07:50|638.92|636.52|638.92|636.52|639.04|636.64|638.92|636.52|0
1654168080000|2022-06-02 11:08:00|639.15|636.75|638.92|636.52|639.15|636.75|638.92|636.52|0
1654168090000|2022-06-02 11:08:10|639.15|636.75|639.15|636.75|639.15|636.75|639.15|636.75|0
1654168100000|2022-06-02 11:08:20|638.92|636.52|638.92|636.52|638.92|636.52|638.92|636.52|0
1654168110000|2022-06-02 11:08:30|639.04|636.64|638.92|636.52|639.04|636.64|638.92|636.52|0
1654168130000|2022-06-02 11:08:50|639.15|636.75|639.39|636.99|639.39|636.99|639.15|636.75|0
1654168140000|2022-06-02 11:09:00|639.15|636.75|639.15|636.75|639.15|636.75|639.15|636.75|0
1654168180000|2022-06-02 11:09:40|638.92|636.52|639.04|636.64|639.04|636.64|638.92|636.52|0
1654168190000|2022-06-02 11:09:50|639.15|636.75|639.15|636.75|639.15|636.75|639.15|636.75|0
1654168200000|2022-06-02 11:10:00|638.92|636.52|639.04|636.64|639.04|636.64|638.92|636.52|0
1654168210000|2022-06-02 11:10:10|638.92|636.52|638.92|636.52|638.92|636.52|638.92|636.52|0
1654168220000|2022-06-02 11:10:20|638.81|636.41|638.68|636.28|638.81|636.41|638.45|636.05|0
1654168230000|2022-06-02 11:10:30|638.45|636.05|638.45|636.05|638.45|636.05|638.45|636.05|0
1654168260000|2022-06-02 11:11:00|638.68|636.28|638.68|636.28|638.68|636.28|638.68|636.28|0
1654168270000|2022-06-02 11:11:10|639.15|636.75|639.39|636.99|639.39|636.99|639.15|636.75|0
1654168290000|2022-06-02 11:11:30|639.62|637.22|639.62|637.22|639.62|637.22|639.62|637.22|0
1654168300000|2022-06-02 11:11:40|639.51|637.11|639.39|636.99|639.51|637.11|639.39|636.99|0
1654168310000|2022-06-02 11:11:50|639.62|637.22|639.39|636.99|639.62|637.22|639.39|636.99|0
1654168320000|2022-06-02 11:12:00|639.62|637.22|639.62|637.22|639.62|637.22|639.62|637.22|0
1654168350000|2022-06-02 11:12:30|639.86|637.46|639.62|637.22|639.86|637.46|639.62|637.22|0
1654168360000|2022-06-02 11:12:40|639.86|637.46|639.86|637.46|639.86|637.46|639.86|637.46|0
1654168380000|2022-06-02 11:13:00|639.62|637.22|639.62|637.22|639.62|637.22|639.62|637.22|0
1654168410000|2022-06-02 11:13:30|639.15|636.75|638.81|636.41|639.15|636.75|638.81|636.41|0
1654168420000|2022-06-02 11:13:40|638.68|636.28|638.92|636.52|638.92|636.52|638.68|636.28|0
1654168430000|2022-06-02 11:13:50|639.15|636.75|639.15|636.75|639.15|636.75|639.15|636.75|0
1654168440000|2022-06-02 11:14:00|639.51|637.11|639.39|636.99|639.51|637.11|639.39|636.99|0
1654168450000|2022-06-02 11:14:10|639.62|637.22|639.62|637.22|639.62|637.22|639.62|637.22|0
1654168460000|2022-06-02 11:14:20|639.39|636.99|639.39|636.99|639.39|636.99|639.39|636.99|0
1654168470000|2022-06-02 11:14:30|639.27|636.87|639.15|636.75|639.27|636.87|639.15|636.75|0
1654168490000|2022-06-02 11:14:50|639.39|636.99|639.62|637.22|639.62|637.22|639.39|636.99|0
1654168500000|2022-06-02 11:15:00|639.51|637.11|639.85|637.45|639.85|637.45|639.51|637.11|0
1654168510000|2022-06-02 11:15:10|639.62|637.22|639.39|636.99|639.62|637.22|639.39|636.99|0
1654168520000|2022-06-02 11:15:20|639.62|637.22|639.62|637.22|639.62|637.22|639.62|637.22|0
1654168530000|2022-06-02 11:15:30|639.74|637.34|639.74|637.34|639.74|637.34|639.74|637.34|0
1654168540000|2022-06-02 11:15:40|639.62|637.22|639.85|637.45|639.85|637.45|639.62|637.22|0
1654168550000|2022-06-02 11:15:50|639.62|637.22|639.62|637.22|639.62|637.22|639.62|637.22|0
1654168570000|2022-06-02 11:16:10|639.74|637.34|639.62|637.22|639.74|637.34|639.62|637.22|0
1654168580000|2022-06-02 11:16:20|639.85|637.45|639.62|637.22|639.85|637.45|639.62|637.22|0
1654168590000|2022-06-02 11:16:30|639.74|637.34|639.74|637.34|639.85|637.45|639.74|637.34|0
1654168600000|2022-06-02 11:16:40|639.85|637.45|639.62|637.22|639.85|637.45|639.39|636.99|0
1654168610000|2022-06-02 11:16:50|639.85|637.45|639.62|637.22|639.85|637.45|639.62|637.22|0
1654168620000|2022-06-02 11:17:00|640.79|638.39|640.09|637.69|640.79|638.39|640.09|637.69|0
1654168630000|2022-06-02 11:17:10|640.32|637.92|640.09|637.69|640.32|637.92|640.09|637.69|0
1654168640000|2022-06-02 11:17:20|640.32|637.92|640.09|637.69|640.32|637.92|640.09|637.69|0
1654168650000|2022-06-02 11:17:30|640.32|637.92|640.32|637.92|640.32|637.92|640.32|637.92|0
1654168660000|2022-06-02 11:17:40|640.56|638.16|640.79|638.39|640.79|638.39|640.56|638.16|0
1654168670000|2022-06-02 11:17:50|640.56|638.16|640.56|638.16|640.79|638.39|640.56|638.16|0
1654168680000|2022-06-02 11:18:00|640.79|638.39|641.03|638.63|641.03|638.63|640.79|638.39|0
1654168690000|2022-06-02 11:18:10|640.09|637.69|640.32|637.92|640.32|637.92|640.09|637.69|0
1654168700000|2022-06-02 11:18:20|640.09|637.69|640.32|637.92|640.32|637.92|640.09|637.69|0
1654168710000|2022-06-02 11:18:30|640.21|637.81|640.32|637.92|640.32|637.92|640.21|637.81|0
1654168720000|2022-06-02 11:18:40|640.09|637.69|640.09|637.69|640.09|637.69|640.09|637.69|0
1654168730000|2022-06-02 11:18:50|640.32|637.92|640.32|637.92|640.32|637.92|640.32|637.92|0
1654168740000|2022-06-02 11:19:00|640.09|637.69|640.09|637.69|640.32|637.92|640.09|637.69|0
1654168750000|2022-06-02 11:19:10|640.32|637.92|640.32|637.92|640.32|637.92|640.09|637.69|0
1654168760000|2022-06-02 11:19:20|640.09|637.69|640.32|637.92|640.32|637.92|640.09|637.69|0
1654168770000|2022-06-02 11:19:30|640.44|638.04|640.79|638.39|640.79|638.39|640.44|638.04|0
1654168780000|2022-06-02 11:19:40|640.68|638.28|640.68|638.28|640.79|638.39|640.68|638.28|0
1654168790000|2022-06-02 11:19:50|640.79|638.39|640.91|638.51|641.03|638.63|640.79|638.39|0
1654168800000|2022-06-02 11:20:00|640.79|638.39|640.79|638.39|641.03|638.63|640.79|638.39|0
1654168810000|2022-06-02 11:20:10|640.56|638.16|640.56|638.16|640.56|638.16|640.21|637.81|0
1654168820000|2022-06-02 11:20:20|639.39|636.99|640.09|637.69|640.09|637.69|639.39|636.99|0
1654168830000|2022-06-02 11:20:30|640.32|637.92|640.09|637.69|640.32|637.92|640.09|637.69|0
1654168850000|2022-06-02 11:20:50|640.32|637.92|640.56|638.16|640.56|638.16|640.32|637.92|0
1654168870000|2022-06-02 11:21:10|640.44|638.04|640.56|638.16|640.56|638.16|640.44|638.04|0
1654168880000|2022-06-02 11:21:20|640.44|638.04|640.44|638.04|640.44|638.04|640.44|638.04|0
1654168890000|2022-06-02 11:21:30|640.32|637.92|640.09|637.69|640.32|637.92|640.09|637.69|0
1654168900000|2022-06-02 11:21:40|639.85|637.45|639.85|637.45|639.85|637.45|639.85|637.45|0
1654168910000|2022-06-02 11:21:50|640.09|637.69|640.09|637.69|640.09|637.69|640.09|637.69|0
1654168920000|2022-06-02 11:22:00|639.85|637.45|639.85|637.45|639.98|637.58|639.85|637.45|0
1654168930000|2022-06-02 11:22:10|639.62|637.22|639.62|637.22|639.62|637.22|639.62|637.22|0
1654168940000|2022-06-02 11:22:20|639.74|637.34|639.74|637.34|639.74|637.34|639.74|637.34|0
1654168950000|2022-06-02 11:22:30|639.62|637.22|639.15|636.75|639.62|637.22|639.15|636.75|0
1654168960000|2022-06-02 11:22:40|638.92|636.52|639.39|636.99|639.39|636.99|638.92|636.52|0
1654168970000|2022-06-02 11:22:50|639.27|636.87|639.39|636.99|639.39|636.99|639.27|636.87|0
1654168980000|2022-06-02 11:23:00|639.27|636.87|638.92|636.52|639.27|636.87|638.92|636.52|0
1654168990000|2022-06-02 11:23:10|638.45|636.05|638.57|636.17|638.68|636.28|638.45|636.05|0
1654169000000|2022-06-02 11:23:20|638.45|636.05|638.68|636.28|638.68|636.28|638.45|636.05|0
1654169010000|2022-06-02 11:23:30|638.57|636.17|638.57|636.17|638.68|636.28|638.45|636.05|0
1654169020000|2022-06-02 11:23:40|638.45|636.05|637.75|635.35|638.45|636.05|637.75|635.35|0
1654169030000|2022-06-02 11:23:50|637.63|635.23|637.51|635.11|637.63|635.23|637.28|634.88|0
1654169040000|2022-06-02 11:24:00|637.28|634.88|637.04|634.64|637.28|634.88|636.93|634.53|0
1654169050000|2022-06-02 11:24:10|636.93|634.53|637.04|634.64|637.04|634.64|636.93|634.53|0
1654169060000|2022-06-02 11:24:20|636.93|634.53|636.81|634.41|636.93|634.53|636.81|634.41|0
1654169070000|2022-06-02 11:24:30|636.58|634.18|636.58|634.18|636.58|634.18|636.58|634.18|0
1654169080000|2022-06-02 11:24:40|636.46|634.06|636.81|634.41|636.81|634.41|636.46|634.06|0
1654169090000|2022-06-02 11:24:50|637.04|634.64|637.04|634.64|637.04|634.64|636.93|634.53|0
1654169100000|2022-06-02 11:25:00|637.28|634.88|637.28|634.88|637.28|634.88|637.04|634.64|0
1654169110000|2022-06-02 11:25:10|636.81|634.41|636.7|634.3|636.81|634.41|636.58|634.18|0
1654169120000|2022-06-02 11:25:20|637.04|634.64|637.04|634.64|637.28|634.88|637.04|634.64|0
1654169130000|2022-06-02 11:25:30|636.93|634.53|637.04|634.64|637.04|634.64|636.93|634.53|0
1654169140000|2022-06-02 11:25:40|637.28|634.88|637.28|634.88|637.28|634.88|637.28|634.88|0
1654169150000|2022-06-02 11:25:50|637.75|635.35|637.87|635.47|637.87|635.47|637.75|635.35|0
1654169160000|2022-06-02 11:26:00|638.21|635.81|638.45|636.05|638.45|636.05|638.21|635.81|0
1654169170000|2022-06-02 11:26:10|638.21|635.81|637.87|635.47|638.21|635.81|637.87|635.47|0
1654169180000|2022-06-02 11:26:20|637.75|635.35|637.75|635.35|637.98|635.58|637.75|635.35|0
1654169190000|2022-06-02 11:26:30|637.51|635.11|637.51|635.11|637.51|635.11|637.51|635.11|0
1654169210000|2022-06-02 11:26:50|637.75|635.35|637.75|635.35|637.75|635.35|637.75|635.35|0
1654169220000|2022-06-02 11:27:00|637.51|635.11|637.63|635.23|637.75|635.35|637.51|635.11|0
1654169230000|2022-06-02 11:27:10|637.98|635.58|637.98|635.58|637.98|635.58|637.98|635.58|0
1654169240000|2022-06-02 11:27:20|637.51|635.11|637.04|634.64|637.51|635.11|637.04|634.64|0
1654169250000|2022-06-02 11:27:30|637.28|634.88|637.28|634.88|637.51|635.11|637.28|634.88|0
1654169260000|2022-06-02 11:27:40|637.51|635.11|637.51|635.11|637.51|635.11|637.51|635.11|0
1654169270000|2022-06-02 11:27:50|637.04|634.64|637.51|635.11|637.51|635.11|637.04|634.64|0
1654169280000|2022-06-02 11:28:00|637.28|634.88|637.63|635.23|637.63|635.23|637.28|634.88|0
1654169290000|2022-06-02 11:28:10|637.75|635.35|637.63|635.23|637.75|635.35|637.63|635.23|0
1654169300000|2022-06-02 11:28:20|637.28|634.88|637.28|634.88|637.51|635.11|637.28|634.88|0
1654169310000|2022-06-02 11:28:30|637.51|635.11|637.51|635.11|637.51|635.11|637.4|635|0
1654169320000|2022-06-02 11:28:40|637.4|635|637.28|634.88|637.51|635.11|637.28|634.88|0
1654169330000|2022-06-02 11:28:50|637.51|635.11|637.51|635.11|637.51|635.11|637.51|635.11|0
1654169340000|2022-06-02 11:29:00|637.28|634.88|637.28|634.88|637.28|634.88|637.28|634.88|0
1654169350000|2022-06-02 11:29:10|637.16|634.76|637.16|634.76|637.16|634.76|637.16|634.76|0
1654169360000|2022-06-02 11:29:20|637.28|634.88|637.04|634.64|637.28|634.88|637.04|634.64|0
1654169380000|2022-06-02 11:29:40|636.81|634.41|636.57|634.17|636.81|634.41|636.57|634.17|0
1654169390000|2022-06-02 11:29:50|636.46|634.06|636.46|634.06|636.46|634.06|636.46|634.06|0
1654169400000|2022-06-02 11:30:00|636.81|634.41|636.46|634.06|636.81|634.41|636.46|634.06|0
1654169410000|2022-06-02 11:30:10|636.57|634.17|637.28|634.88|637.28|634.88|636.57|634.17|0
1654169420000|2022-06-02 11:30:20|637.04|634.64|637.28|634.88|637.28|634.88|637.04|634.64|0
1654169430000|2022-06-02 11:30:30|637.51|635.11|637.28|634.88|637.51|635.11|637.28|634.88|0
1654169440000|2022-06-02 11:30:40|637.4|635|637.28|634.88|637.4|635|637.16|634.76|0
1654169450000|2022-06-02 11:30:50|637.04|634.64|637.16|634.76|637.16|634.76|637.04|634.64|0
1654169460000|2022-06-02 11:31:00|637.04|634.64|636.81|634.41|637.04|634.64|636.81|634.41|0
1654169470000|2022-06-02 11:31:10|636.7|634.3|637.04|634.64|637.04|634.64|636.7|634.3|0
1654169480000|2022-06-02 11:31:20|636.81|634.41|636.57|634.17|636.93|634.53|636.57|634.17|0
1654169490000|2022-06-02 11:31:30|636.81|634.41|636.81|634.41|636.81|634.41|636.81|634.41|0
1654169500000|2022-06-02 11:31:40|637.04|634.64|637.04|634.64|637.04|634.64|637.04|634.64|0
1654169510000|2022-06-02 11:31:50|637.51|635.11|637.98|635.58|637.98|635.58|637.51|635.11|0
1654169520000|2022-06-02 11:32:00|637.87|635.47|637.98|635.58|637.98|635.58|637.87|635.47|0
1654169530000|2022-06-02 11:32:10|638.1|635.7|638.21|635.81|638.21|635.81|638.1|635.7|0
1654169540000|2022-06-02 11:32:20|638.45|636.05|638.45|636.05|638.68|636.28|638.45|636.05|0
1654169550000|2022-06-02 11:32:30|638.21|635.81|637.74|635.34|638.21|635.81|637.74|635.34|0
1654169560000|2022-06-02 11:32:40|637.98|635.58|637.98|635.58|637.98|635.58|637.98|635.58|0
1654169580000|2022-06-02 11:33:00|637.87|635.47|637.87|635.47|637.87|635.47|637.51|635.11|0
1654169590000|2022-06-02 11:33:10|637.98|635.58|637.98|635.58|637.98|635.58|637.98|635.58|0
1654169600000|2022-06-02 11:33:20|638.1|635.7|638.92|636.52|639.04|636.64|638.1|635.7|0
1654169610000|2022-06-02 11:33:30|639.04|636.64|639.27|636.87|639.27|636.87|638.91|636.51|0
1654169620000|2022-06-02 11:33:40|639.62|637.22|639.85|637.45|639.85|637.45|639.62|637.22|0
1654169630000|2022-06-02 11:33:50|639.62|637.22|639.51|637.11|639.62|637.22|639.51|637.11|0
1654169640000|2022-06-02 11:34:00|639.38|636.98|639.38|636.98|639.38|636.98|639.38|636.98|0
1654169650000|2022-06-02 11:34:10|639.27|636.87|639.04|636.64|639.27|636.87|638.8|636.4|0
1654169660000|2022-06-02 11:34:20|639.15|636.75|638.45|636.05|639.15|636.75|638.45|636.05|0
1654169670000|2022-06-02 11:34:30|638.21|635.81|638.21|635.81|638.21|635.81|638.21|635.81|0
1654169680000|2022-06-02 11:34:40|638.57|636.17|637.98|635.58|638.57|636.17|637.98|635.58|0
1654169690000|2022-06-02 11:34:50|638.21|635.81|638.21|635.81|638.21|635.81|638.21|635.81|0
1654169700000|2022-06-02 11:35:00|637.98|635.58|638.21|635.81|638.21|635.81|637.98|635.58|0
1654169710000|2022-06-02 11:35:10|638.45|636.05|638.45|636.05|638.45|636.05|638.33|635.93|0
1654169720000|2022-06-02 11:35:20|638.33|635.93|638.21|635.81|638.33|635.93|638.21|635.81|0
1654169730000|2022-06-02 11:35:30|638.45|636.05|638.45|636.05|638.45|636.05|638.33|635.93|0
1654169740000|2022-06-02 11:35:40|638.21|635.81|637.4|635|638.45|636.05|637.4|635|0
1654169750000|2022-06-02 11:35:50|637.04|634.64|637.16|634.76|637.16|634.76|637.04|634.64|0
1654169760000|2022-06-02 11:36:00|636.81|634.41|636.46|634.06|636.81|634.41|636.46|634.06|0
1654169770000|2022-06-02 11:36:10|636.34|633.94|636.11|633.71|636.34|633.94|636.11|633.71|0
1654169790000|2022-06-02 11:36:30|635.87|633.47|635.87|633.47|635.87|633.47|635.87|633.47|0
1654169800000|2022-06-02 11:36:40|635.99|633.59|636.11|633.71|636.11|633.71|635.99|633.59|0
1654169810000|2022-06-02 11:36:50|635.99|633.59|636.34|633.94|636.34|633.94|635.99|633.59|0
1654169820000|2022-06-02 11:37:00|636.57|634.17|636.34|633.94|636.57|634.17|636.34|633.94|0
1654169830000|2022-06-02 11:37:10|636.23|633.83|636.34|633.94|636.34|633.94|636.23|633.83|0
1654169840000|2022-06-02 11:37:20|636.23|633.83|636.34|633.94|636.34|633.94|636.23|633.83|0
1654169850000|2022-06-02 11:37:30|636.57|634.17|636.57|634.17|636.57|634.17|636.57|634.17|0
1654169860000|2022-06-02 11:37:40|636.81|634.41|636.81|634.41|636.81|634.41|636.81|634.41|0
1654169870000|2022-06-02 11:37:50|636.57|634.17|636.81|634.41|636.81|634.41|636.57|634.17|0
1654169880000|2022-06-02 11:38:00|636.57|634.17|636.46|634.06|636.57|634.17|636.34|633.94|0
1654169890000|2022-06-02 11:38:10|636.34|633.94|636.81|634.41|636.81|634.41|636.23|633.83|0
1654169900000|2022-06-02 11:38:20|637.4|635|637.4|635|637.4|635|637.28|634.88|0
1654169910000|2022-06-02 11:38:30|637.74|635.34|637.51|635.11|637.74|635.34|637.51|635.11|0
1654169920000|2022-06-02 11:38:40|637.63|635.23|637.87|635.47|637.98|635.58|637.63|635.23|0
1654169930000|2022-06-02 11:38:50|637.98|635.58|637.74|635.34|637.98|635.58|637.74|635.34|0
1654169940000|2022-06-02 11:39:00|637.63|635.23|637.28|634.88|637.63|635.23|637.28|634.88|0
1654169950000|2022-06-02 11:39:10|637.4|635|637.4|635|637.4|635|637.4|635|0
1654169960000|2022-06-02 11:39:20|637.51|635.11|637.28|634.88|637.51|635.11|637.28|634.88|0
1654169970000|2022-06-02 11:39:30|637.04|634.64|637.16|634.76|637.16|634.76|637.04|634.64|0
1654169980000|2022-06-02 11:39:40|637.04|634.64|637.04|634.64|637.04|634.64|637.04|634.64|0
1654169990000|2022-06-02 11:39:50|636.93|634.53|637.04|634.64|637.04|634.64|636.93|634.53|0
1654170000000|2022-06-02 11:40:00|636.93|634.53|636.57|634.17|637.04|634.64|636.57|634.17|0
1654170010000|2022-06-02 11:40:10|636.81|634.41|636.23|633.83|636.81|634.41|636.23|633.83|0
1654170020000|2022-06-02 11:40:20|635.87|633.47|635.87|633.47|635.87|633.47|635.87|633.47|0
1654170030000|2022-06-02 11:40:30|636.1|633.7|636.1|633.7|636.1|633.7|636.1|633.7|0
1654170040000|2022-06-02 11:40:40|636.34|633.94|636.23|633.83|636.34|633.94|636.23|633.83|0
1654170050000|2022-06-02 11:40:50|636.34|633.94|636.34|633.94|636.34|633.94|636.34|633.94|0
1654170080000|2022-06-02 11:41:20|636.23|633.83|636.1|633.7|636.23|633.83|636.1|633.7|0
1654170090000|2022-06-02 11:41:30|636.23|633.83|636.34|633.94|636.34|633.94|636.23|633.83|0
1654170100000|2022-06-02 11:41:40|636.57|634.17|636.57|634.17|636.57|634.17|636.57|634.17|0
1654170120000|2022-06-02 11:42:00|636.34|633.94|636.81|634.41|636.81|634.41|636.34|633.94|0
1654170130000|2022-06-02 11:42:10|637.04|634.64|637.04|634.64|637.04|634.64|636.81|634.41|0
1654170140000|2022-06-02 11:42:20|637.27|634.87|637.27|634.87|637.27|634.87|637.27|634.87|0
1654170150000|2022-06-02 11:42:30|637.4|635|637.51|635.11|637.51|635.11|637.4|635|0
1654170160000|2022-06-02 11:42:40|637.74|635.34|637.98|635.58|637.98|635.58|637.51|635.11|0
1654170170000|2022-06-02 11:42:50|638.1|635.7|637.98|635.58|638.1|635.7|637.98|635.58|0
1654170180000|2022-06-02 11:43:00|637.74|635.34|637.74|635.34|637.86|635.46|637.74|635.34|0
1654170200000|2022-06-02 11:43:20|638.21|635.81|638.21|635.81|638.21|635.81|638.21|635.81|0
1654170210000|2022-06-02 11:43:30|638.68|636.28|638.45|636.05|638.8|636.4|638.45|636.05|0
1654170230000|2022-06-02 11:43:50|638.1|635.7|638.21|635.81|638.21|635.81|638.1|635.7|0
1654170240000|2022-06-02 11:44:00|637.98|635.58|638.68|636.28|638.68|636.28|637.98|635.58|0
1654170250000|2022-06-02 11:44:10|638.57|636.17|638.68|636.28|638.68|636.28|638.57|636.17|0
1654170260000|2022-06-02 11:44:20|638.8|636.4|638.8|636.4|638.8|636.4|638.8|636.4|0
1654170270000|2022-06-02 11:44:30|638.44|636.04|637.74|635.34|638.44|636.04|637.74|635.34|0
1654170280000|2022-06-02 11:44:40|637.86|635.46|638.44|636.04|638.44|636.04|637.86|635.46|0
1654170290000|2022-06-02 11:44:50|638.21|635.81|638.57|636.17|638.57|636.17|638.21|635.81|0
1654170300000|2022-06-02 11:45:00|638.68|636.28|639.15|636.75|639.15|636.75|638.68|636.28|0
1654170310000|2022-06-02 11:45:10|639.27|636.87|639.27|636.87|639.38|636.98|639.27|636.87|0
1654170320000|2022-06-02 11:45:20|639.15|636.75|638.57|636.17|639.15|636.75|638.57|636.17|0
1654170330000|2022-06-02 11:45:30|638.44|636.04|638.21|635.81|638.44|636.04|638.21|635.81|0
1654170360000|2022-06-02 11:46:00|637.86|635.46|637.74|635.34|637.98|635.58|637.74|635.34|0
1654170370000|2022-06-02 11:46:10|637.51|635.11|637.74|635.34|637.74|635.34|637.51|635.11|0
1654170380000|2022-06-02 11:46:20|637.63|635.23|637.74|635.34|637.74|635.34|637.63|635.23|0
1654170400000|2022-06-02 11:46:40|637.51|635.11|637.4|635|637.51|635.11|637.4|635|0
1654170410000|2022-06-02 11:46:50|637.27|634.87|637.27|634.87|637.27|634.87|637.27|634.87|0
1654170420000|2022-06-02 11:47:00|637.4|635|635.99|633.59|637.4|635|635.99|633.59|0
1654170430000|2022-06-02 11:47:10|635.87|633.47|635.87|633.47|635.87|633.47|635.87|633.47|0
1654170440000|2022-06-02 11:47:20|635.64|633.24|635.64|633.24|635.64|633.24|635.64|633.24|0
1654170450000|2022-06-02 11:47:30|637.51|635.11|637.74|635.34|637.74|635.34|637.51|635.11|0
1654170470000|2022-06-02 11:47:50|637.51|635.11|637.51|635.11|637.51|635.11|637.04|634.64|0
1654170480000|2022-06-02 11:48:00|637.27|634.87|637.04|634.64|637.27|634.87|637.04|634.64|0
1654170490000|2022-06-02 11:48:10|636.93|634.53|637.04|634.64|637.04|634.64|636.93|634.53|0
1654170500000|2022-06-02 11:48:20|637.16|634.76|637.16|634.76|637.16|634.76|637.04|634.64|0
1654170510000|2022-06-02 11:48:30|637.04|634.64|636.93|634.53|637.04|634.64|636.81|634.41|0
1654170520000|2022-06-02 11:48:40|637.04|634.64|636.57|634.17|637.04|634.64|636.57|634.17|0
1654170530000|2022-06-02 11:48:50|636.46|634.06|636.46|634.06|636.46|634.06|636.34|633.94|0
1654170540000|2022-06-02 11:49:00|636.81|634.41|637.04|634.64|637.27|634.87|636.81|634.41|0
1654170550000|2022-06-02 11:49:10|636.93|634.53|636.81|634.41|636.93|634.53|636.81|634.41|0
1654170560000|2022-06-02 11:49:20|637.04|634.64|637.04|634.64|637.27|634.87|637.04|634.64|0
1654170570000|2022-06-02 11:49:30|637.51|635.11|637.51|635.11|637.51|635.11|637.51|635.11|0
1654170580000|2022-06-02 11:49:40|637.74|635.34|637.74|635.34|637.74|635.34|637.51|635.11|0
1654170590000|2022-06-02 11:49:50|637.63|635.23|637.74|635.34|637.74|635.34|637.63|635.23|0
1654170600000|2022-06-02 11:50:00|638.21|635.81|637.98|635.58|638.21|635.81|637.98|635.58|0
1654170610000|2022-06-02 11:50:10|637.74|635.34|637.74|635.34|637.74|635.34|637.74|635.34|0
1654170630000|2022-06-02 11:50:30|638.1|635.7|637.98|635.58|638.1|635.7|637.98|635.58|0
1654170640000|2022-06-02 11:50:40|638.21|635.81|637.86|635.46|638.21|635.81|637.74|635.34|0
1654170650000|2022-06-02 11:50:50|637.98|635.58|637.98|635.58|637.98|635.58|637.98|635.58|0
1654170660000|2022-06-02 11:51:00|637.74|635.34|637.98|635.58|637.98|635.58|637.74|635.34|0
1654170680000|2022-06-02 11:51:20|637.86|635.46|637.98|635.58|638.1|635.7|637.74|635.34|0
1654170690000|2022-06-02 11:51:30|637.74|635.34|637.74|635.34|637.98|635.58|637.74|635.34|0
1654170700000|2022-06-02 11:51:40|637.98|635.58|637.98|635.58|638.21|635.81|637.98|635.58|0
1654170710000|2022-06-02 11:51:50|638.21|635.81|638.21|635.81|638.21|635.81|637.98|635.58|0
1654170720000|2022-06-02 11:52:00|638.44|636.04|638.21|635.81|638.44|636.04|638.21|635.81|0
1654170730000|2022-06-02 11:52:10|637.98|635.58|638.21|635.81|638.21|635.81|637.86|635.46|0
1654170740000|2022-06-02 11:52:20|637.98|635.58|637.98|635.58|637.98|635.58|637.98|635.58|0
1654170750000|2022-06-02 11:52:30|637.74|635.34|637.98|635.58|637.98|635.58|637.74|635.34|0
1654170760000|2022-06-02 11:52:40|637.86|635.46|637.86|635.46|637.86|635.46|637.86|635.46|0
1654170770000|2022-06-02 11:52:50|637.98|635.58|637.86|635.46|637.98|635.58|637.74|635.34|0
1654170780000|2022-06-02 11:53:00|637.98|635.58|637.98|635.58|637.98|635.58|637.86|635.46|0
1654170790000|2022-06-02 11:53:10|637.86|635.46|637.98|635.58|637.98|635.58|637.74|635.34|0
1654170800000|2022-06-02 11:53:20|637.86|635.46|637.74|635.34|637.98|635.58|637.74|635.34|0
1654170810000|2022-06-02 11:53:30|637.63|635.23|637.74|635.34|637.74|635.34|637.63|635.23|0
1654170830000|2022-06-02 11:53:50|637.86|635.46|637.74|635.34|637.86|635.46|637.74|635.34|0
1654170840000|2022-06-02 11:54:00|637.86|635.46|638.44|636.04|638.44|636.04|637.86|635.46|0
1654170850000|2022-06-02 11:54:10|638.21|635.81|638.33|635.93|638.33|635.93|638.21|635.81|0
1654170860000|2022-06-02 11:54:20|638.21|635.81|638.21|635.81|638.21|635.81|638.21|635.81|0
1654170870000|2022-06-02 11:54:30|637.98|635.58|637.98|635.58|637.98|635.58|637.98|635.58|0
1654170880000|2022-06-02 11:54:40|637.74|635.34|637.63|635.23|637.74|635.34|637.63|635.23|0
1654170890000|2022-06-02 11:54:50|637.51|635.11|637.74|635.34|637.74|635.34|637.51|635.11|0
1654170900000|2022-06-02 11:55:00|637.98|635.58|637.98|635.58|637.98|635.58|637.86|635.46|0
1654170910000|2022-06-02 11:55:10|638.44|636.04|638.44|636.04|638.44|636.04|638.44|636.04|0
1654170920000|2022-06-02 11:55:20|638.57|636.17|638.68|636.28|638.68|636.28|638.21|635.81|0
1654170930000|2022-06-02 11:55:30|638.91|636.51|638.91|636.51|638.91|636.51|638.91|636.51|0
1654170950000|2022-06-02 11:55:50|638.68|636.28|638.44|636.04|638.68|636.28|638.44|636.04|0
1654170960000|2022-06-02 11:56:00|638.8|636.4|638.68|636.28|638.8|636.4|638.68|636.28|0
1654170980000|2022-06-02 11:56:20|638.44|636.04|638.44|636.04|638.44|636.04|638.44|636.04|0
1654170990000|2022-06-02 11:56:30|638.91|636.51|638.68|636.28|638.91|636.51|638.68|636.28|0
1654171000000|2022-06-02 11:56:40|638.91|636.51|638.68|636.28|638.91|636.51|638.68|636.28|0
1654171010000|2022-06-02 11:56:50|638.8|636.4|639.15|636.75|639.15|636.75|638.68|636.28|0
1654171020000|2022-06-02 11:57:00|638.91|636.51|638.91|636.51|639.03|636.63|638.91|636.51|0
1654171030000|2022-06-02 11:57:10|638.8|636.4|638.68|636.28|638.8|636.4|638.68|636.28|0
1654171040000|2022-06-02 11:57:20|638.91|636.51|638.68|636.28|638.91|636.51|638.68|636.28|0
1654171050000|2022-06-02 11:57:30|638.8|636.4|638.68|636.28|638.8|636.4|638.68|636.28|0
1654171060000|2022-06-02 11:57:40|638.91|636.51|638.68|636.28|638.91|636.51|638.68|636.28|0
1654171070000|2022-06-02 11:57:50|638.44|636.04|638.44|636.04|638.44|636.04|638.44|636.04|0
1654171080000|2022-06-02 11:58:00|638.56|636.16|638.33|635.93|638.56|636.16|638.33|635.93|0
1654171090000|2022-06-02 11:58:10|638.44|636.04|638.68|636.28|638.68|636.28|638.44|636.04|0
1654171100000|2022-06-02 11:58:20|638.44|636.04|638.21|635.81|638.68|636.28|638.21|635.81|0
1654171110000|2022-06-02 11:58:30|638.44|636.04|638.56|636.16|638.56|636.16|638.44|636.04|0
1654171120000|2022-06-02 11:58:40|638.44|636.04|638.44|636.04|638.44|636.04|638.44|636.04|0
1654171130000|2022-06-02 11:58:50|638.56|636.16|638.56|636.16|638.56|636.16|638.56|636.16|0
1654171140000|2022-06-02 11:59:00|638.44|636.04|638.44|636.04|638.44|636.04|638.44|636.04|0
1654171150000|2022-06-02 11:59:10|638.21|635.81|638.44|636.04|638.44|636.04|638.21|635.81|0
1654171170000|2022-06-02 11:59:30|638.33|635.93|638.33|635.93|638.44|636.04|638.33|635.93|0
1654171180000|2022-06-02 11:59:40|638.21|635.81|638.21|635.81|638.21|635.81|638.21|635.81|0
1654171190000|2022-06-02 11:59:50|637.97|635.57|637.97|635.57|637.97|635.57|637.97|635.57|0
1654171200000|2022-06-02 12:00:00|638.44|636.04|638.44|636.04|638.44|636.04|638.33|635.93|0
1654171210000|2022-06-02 12:00:10|638.33|635.93|638.44|636.04|638.56|636.16|638.33|635.93|0
1654171230000|2022-06-02 12:00:30|638.56|636.16|638.44|636.04|638.56|636.16|638.44|636.04|0
1654171240000|2022-06-02 12:00:40|638.21|635.81|638.21|635.81|638.21|635.81|638.21|635.81|0
1654171250000|2022-06-02 12:00:50|637.97|635.57|638.44|636.04|638.44|636.04|637.97|635.57|0
1654171260000|2022-06-02 12:01:00|638.21|635.81|638.44|636.04|638.44|636.04|638.21|635.81|0
1654171270000|2022-06-02 12:01:10|638.33|635.93|638.21|635.81|638.33|635.93|638.21|635.81|0
1654171280000|2022-06-02 12:01:20|638.44|636.04|638.44|636.04|638.44|636.04|638.44|636.04|0
1654171310000|2022-06-02 12:01:50|638.1|635.7|637.74|635.34|638.1|635.7|637.74|635.34|0
1654171320000|2022-06-02 12:02:00|637.16|634.76|637.04|634.64|637.16|634.76|637.04|634.64|0
1654171330000|2022-06-02 12:02:10|636.8|634.4|637.74|635.34|637.74|635.34|636.8|634.4|0
1654171340000|2022-06-02 12:02:20|637.51|635.11|636.8|634.4|637.51|635.11|636.8|634.4|0
1654171350000|2022-06-02 12:02:30|636.69|634.29|636.93|634.53|637.27|634.87|636.69|634.29|0
1654171360000|2022-06-02 12:02:40|637.04|634.64|637.74|635.34|637.74|635.34|637.04|634.64|0
1654171370000|2022-06-02 12:02:50|638.21|635.81|638.44|636.04|638.44|636.04|638.21|635.81|0
1654171380000|2022-06-02 12:03:00|638.21|635.81|638.44|636.04|638.44|636.04|638.21|635.81|0
1654171390000|2022-06-02 12:03:10|638.56|636.16|638.56|636.16|638.56|636.16|638.56|636.16|0
1654171400000|2022-06-02 12:03:20|638.21|635.81|638.21|635.81|638.21|635.81|637.97|635.57|0
1654171410000|2022-06-02 12:03:30|638.33|635.93|638.21|635.81|638.33|635.93|637.97|635.57|0
1654171420000|2022-06-02 12:03:40|638.44|636.04|638.21|635.81|638.44|636.04|638.21|635.81|0
1654171430000|2022-06-02 12:03:50|637.97|635.57|637.97|635.57|637.97|635.57|637.97|635.57|0
1654171440000|2022-06-02 12:04:00|638.21|635.81|638.1|635.7|638.21|635.81|638.1|635.7|0
1654171450000|2022-06-02 12:04:10|638.21|635.81|638.33|635.93|638.33|635.93|638.21|635.81|0
1654171460000|2022-06-02 12:04:20|638.21|635.81|638.44|636.04|638.44|636.04|638.21|635.81|0
1654171470000|2022-06-02 12:04:30|638.68|636.28|638.21|635.81|638.68|636.28|638.21|635.81|0
1654171480000|2022-06-02 12:04:40|637.97|635.57|638.21|635.81|638.21|635.81|637.97|635.57|0
1654171490000|2022-06-02 12:04:50|638.44|636.04|638.44|636.04|638.44|636.04|638.44|636.04|0
1654171500000|2022-06-02 12:05:00|638.56|636.16|638.56|636.16|638.56|636.16|638.56|636.16|0
1654171510000|2022-06-02 12:05:10|638.68|636.28|638.91|636.51|639.38|636.98|638.68|636.28|0
1654171520000|2022-06-02 12:05:20|639.73|637.33|639.73|637.33|639.73|637.33|639.73|637.33|0
1654171530000|2022-06-02 12:05:30|640.08|637.68|639.85|637.45|640.08|637.68|639.85|637.45|0
1654171540000|2022-06-02 12:05:40|640.08|637.68|640.08|637.68|640.08|637.68|639.97|637.57|0
1654171550000|2022-06-02 12:05:50|639.85|637.45|640.32|637.92|640.32|637.92|639.85|637.45|0
1654171560000|2022-06-02 12:06:00|640.55|638.15|641.02|638.62|641.02|638.62|640.55|638.15|0
1654171570000|2022-06-02 12:06:10|640.55|638.15|640.55|638.15|640.55|638.15|640.55|638.15|0
1654171580000|2022-06-02 12:06:20|640.67|638.27|640.55|638.15|640.67|638.27|640.32|637.92|0
1654171590000|2022-06-02 12:06:30|640.44|638.04|640.44|638.04|640.55|638.15|640.44|638.04|0
1654171600000|2022-06-02 12:06:40|640.55|638.15|641.02|638.62|641.02|638.62|640.55|638.15|0
1654171610000|2022-06-02 12:06:50|640.78|638.38|640.55|638.15|640.78|638.38|640.55|638.15|0
1654171620000|2022-06-02 12:07:00|640.32|637.92|640.32|637.92|640.55|638.15|640.32|637.92|0
1654171630000|2022-06-02 12:07:10|640.78|638.38|641.02|638.62|641.02|638.62|640.78|638.38|0
1654171640000|2022-06-02 12:07:20|641.25|638.85|641.25|638.85|641.25|638.85|641.02|638.62|0
1654171650000|2022-06-02 12:07:30|641.37|638.97|641.49|639.09|641.49|639.09|641.37|638.97|0
1654171660000|2022-06-02 12:07:40|641.72|639.32|642.08|639.68|642.08|639.68|641.72|639.32|0
1654171670000|2022-06-02 12:07:50|641.49|639.09|641.72|639.32|641.72|639.32|641.49|639.09|0
1654171680000|2022-06-02 12:08:00|641.96|639.56|642.43|640.03|642.43|640.03|641.96|639.56|0
1654171690000|2022-06-02 12:08:10|642.78|640.38|642.19|639.79|642.78|640.38|642.19|639.79|0
1654171700000|2022-06-02 12:08:20|641.96|639.56|641.72|639.32|641.96|639.56|641.72|639.32|0
1654171710000|2022-06-02 12:08:30|641.96|639.56|641.72|639.32|641.96|639.56|641.72|639.32|0
1654171720000|2022-06-02 12:08:40|641.96|639.56|641.72|639.32|641.96|639.56|641.72|639.32|0
1654171730000|2022-06-02 12:08:50|641.96|639.56|641.72|639.32|642.19|639.79|641.72|639.32|0
1654171740000|2022-06-02 12:09:00|642.66|640.26|642.89|640.49|642.89|640.49|642.66|640.26|0
1654171750000|2022-06-02 12:09:10|642.66|640.26|642.89|640.49|643.13|640.73|642.66|640.26|0
1654171760000|2022-06-02 12:09:20|643.13|640.73|643.6|641.2|643.6|641.2|643.02|640.62|0
1654171770000|2022-06-02 12:09:30|643.36|640.96|643.6|641.2|643.6|641.2|643.36|640.96|0
1654171780000|2022-06-02 12:09:40|643.36|640.96|643.6|641.2|643.6|641.2|643.36|640.96|0
1654171790000|2022-06-02 12:09:50|644.3|641.9|643.83|641.43|644.3|641.9|643.83|641.43|0
1654171800000|2022-06-02 12:10:00|644.07|641.67|644.07|641.67|644.07|641.67|643.83|641.43|0
1654171810000|2022-06-02 12:10:10|644.3|641.9|645.01|642.61|645.01|642.61|644.3|641.9|0
1654171830000|2022-06-02 12:10:30|644.77|642.37|645.01|642.61|645.01|642.61|644.77|642.37|0
1654171840000|2022-06-02 12:10:40|644.89|642.49|644.3|641.9|644.89|642.49|644.3|641.9|0
1654171850000|2022-06-02 12:10:50|644.07|641.67|644.3|641.9|644.54|642.14|644.07|641.67|0
1654171860000|2022-06-02 12:11:00|644.54|642.14|644.07|641.67|644.54|642.14|644.07|641.67|0
1654171870000|2022-06-02 12:11:10|644.54|642.14|644.77|642.37|644.89|642.49|644.54|642.14|0
1654171880000|2022-06-02 12:11:20|645.01|642.61|644.54|642.14|645.01|642.61|644.54|642.14|0
1654171890000|2022-06-02 12:11:30|644.77|642.37|645.24|642.84|645.24|642.84|644.77|642.37|0
1654171900000|2022-06-02 12:11:40|645.01|642.61|644.77|642.37|645.01|642.61|644.77|642.37|0
1654171910000|2022-06-02 12:11:50|645.01|642.61|645.01|642.61|645.01|642.61|645.01|642.61|0
1654171920000|2022-06-02 12:12:00|644.77|642.37|644.54|642.14|644.77|642.37|644.54|642.14|0
1654171930000|2022-06-02 12:12:10|644.19|641.79|644.19|641.79|644.3|641.9|644.19|641.79|0
1654171940000|2022-06-02 12:12:20|644.07|641.67|644.07|641.67|644.3|641.9|644.07|641.67|0
1654171950000|2022-06-02 12:12:30|644.3|641.9|644.66|642.26|644.66|642.26|644.3|641.9|0
1654171960000|2022-06-02 12:12:40|644.77|642.37|644.3|641.9|644.77|642.37|644.3|641.9|0
1654171970000|2022-06-02 12:12:50|644.42|642.02|644.3|641.9|644.42|642.02|644.19|641.79|0
1654171980000|2022-06-02 12:13:00|644.54|642.14|644.42|642.02|644.54|642.14|644.42|642.02|0
1654171990000|2022-06-02 12:13:10|644.3|641.9|644.07|641.67|644.3|641.9|644.07|641.67|0
1654172000000|2022-06-02 12:13:20|644.19|641.79|644.07|641.67|644.19|641.79|644.07|641.67|0
1654172010000|2022-06-02 12:13:30|644.19|641.79|644.19|641.79|644.19|641.79|644.07|641.67|0
1654172020000|2022-06-02 12:13:40|644.07|641.67|644.07|641.67|644.07|641.67|644.07|641.67|0
1654172030000|2022-06-02 12:13:50|644.3|641.9|643.72|641.32|644.3|641.9|643.72|641.32|0
1654172040000|2022-06-02 12:14:00|643.36|640.96|643.02|640.62|643.36|640.96|642.89|640.49|0
1654172050000|2022-06-02 12:14:10|643.25|640.85|643.02|640.62|643.36|640.96|642.89|640.49|0
1654172060000|2022-06-02 12:14:20|642.89|640.49|642.66|640.26|642.89|640.49|642.66|640.26|0
1654172070000|2022-06-02 12:14:30|643.02|640.62|643.02|640.62|643.13|640.73|643.02|640.62|0
1654172080000|2022-06-02 12:14:40|642.78|640.38|642.78|640.38|642.78|640.38|642.78|640.38|0
1654172090000|2022-06-02 12:14:50|642.66|640.26|642.42|640.02|642.66|640.26|642.42|640.02|0
1654172100000|2022-06-02 12:15:00|641.84|639.44|636.57|634.17|641.84|639.44|636.57|634.17|0
1654172110000|2022-06-02 12:15:10|638.91|636.51|639.73|637.33|639.97|637.57|638.91|636.51|0
1654172120000|2022-06-02 12:15:20|639.38|636.98|638.91|636.51|639.38|636.98|638.09|635.69|0
1654172130000|2022-06-02 12:15:30|637.27|634.87|639.26|636.86|639.26|636.86|637.27|634.87|0
1654172140000|2022-06-02 12:15:40|639.61|637.21|639.26|636.86|639.61|637.21|639.14|636.74|0
1654172150000|2022-06-02 12:15:50|639.61|637.21|639.97|637.57|639.97|637.57|639.61|637.21|0
1654172160000|2022-06-02 12:16:00|639.73|637.33|640.08|637.68|640.78|638.38|639.73|637.33|0
1654172170000|2022-06-02 12:16:10|640.55|638.15|641.25|638.85|641.25|638.85|640.55|638.15|0
1654172180000|2022-06-02 12:16:20|641.49|639.09|643.6|641.2|643.6|641.2|641.49|639.09|0
1654172190000|2022-06-02 12:16:30|642.78|640.38|642.19|639.79|642.78|640.38|642.19|639.79|0
1654172200000|2022-06-02 12:16:40|641.96|639.56|642.42|640.02|642.89|640.49|641.96|639.56|0
1654172210000|2022-06-02 12:16:50|642.31|639.91|642.89|640.49|642.89|640.49|642.19|639.79|0
1654172220000|2022-06-02 12:17:00|642.66|640.26|643.36|640.96|643.36|640.96|642.66|640.26|0
1654172230000|2022-06-02 12:17:10|643.48|641.08|642.66|640.26|643.48|641.08|642.66|640.26|0
1654172240000|2022-06-02 12:17:20|643.02|640.62|643.36|640.96|643.6|641.2|643.02|640.62|0
1654172250000|2022-06-02 12:17:30|643.13|640.73|642.89|640.49|643.13|640.73|642.89|640.49|0
1654172260000|2022-06-02 12:17:40|642.78|640.38|645.24|642.84|645.24|642.84|642.78|640.38|0
1654172270000|2022-06-02 12:17:50|646.18|643.78|645.71|643.31|646.18|643.78|645.71|643.31|0
1654172280000|2022-06-02 12:18:00|645.83|643.43|645.47|643.07|645.94|643.54|645.47|643.07|0
1654172290000|2022-06-02 12:18:10|645.24|642.84|645.24|642.84|645.71|643.31|645.24|642.84|0
1654172300000|2022-06-02 12:18:20|644.3|641.9|644.19|641.79|644.54|642.14|644.19|641.79|0
1654172310000|2022-06-02 12:18:30|644.3|641.9|642.78|640.38|644.3|641.9|642.78|640.38|0
1654172320000|2022-06-02 12:18:40|642.89|640.49|643.13|640.73|643.72|641.32|642.78|640.38|0
1654172330000|2022-06-02 12:18:50|642.89|640.49|643.01|640.61|643.13|640.73|642.66|640.26|0
1654172340000|2022-06-02 12:19:00|642.89|640.49|643.6|641.2|643.6|641.2|642.78|640.38|0
1654172350000|2022-06-02 12:19:10|643.36|640.96|643.6|641.2|643.83|641.43|643.36|640.96|0
1654172360000|2022-06-02 12:19:20|643.72|641.32|643.13|640.73|643.72|641.32|643.13|640.73|0
1654172370000|2022-06-02 12:19:30|643.01|640.61|642.42|640.02|643.01|640.61|642.42|640.02|0
1654172380000|2022-06-02 12:19:40|642.66|640.26|642.89|640.49|643.13|640.73|642.66|640.26|0
1654172390000|2022-06-02 12:19:50|642.78|640.38|642.78|640.38|642.78|640.38|642.78|640.38|0
1654172400000|2022-06-02 12:20:00|643.13|640.73|642.42|640.02|643.13|640.73|642.19|639.79|0
1654172410000|2022-06-02 12:20:10|642.19|639.79|642.19|639.79|642.42|640.02|642.19|639.79|0
1654172420000|2022-06-02 12:20:20|641.72|639.32|641.49|639.09|641.72|639.32|641.49|639.09|0
1654172430000|2022-06-02 12:20:30|640.55|638.15|640.31|637.91|641.14|638.74|640.31|637.91|0
1654172440000|2022-06-02 12:20:40|640.55|638.15|640.78|638.38|640.78|638.38|640.2|637.8|0
1654172450000|2022-06-02 12:20:50|640.55|638.15|641.25|638.85|641.25|638.85|640.55|638.15|0
1654172460000|2022-06-02 12:21:00|641.61|639.21|641.61|639.21|641.61|639.21|641.25|638.85|0
1654172470000|2022-06-02 12:21:10|641.72|639.32|641.25|638.85|641.72|639.32|641.25|638.85|0
1654172480000|2022-06-02 12:21:20|641.49|639.09|641.61|639.21|641.95|639.55|641.25|638.85|0
1654172490000|2022-06-02 12:21:30|641.95|639.55|642.19|639.79|642.19|639.79|641.72|639.32|0
1654172500000|2022-06-02 12:21:40|641.95|639.55|641.95|639.55|642.31|639.91|641.95|639.55|0
1654172510000|2022-06-02 12:21:50|641.61|639.21|642.42|640.02|642.66|640.26|641.61|639.21|0
1654172520000|2022-06-02 12:22:00|642.89|640.49|642.66|640.26|642.89|640.49|642.55|640.15|0
1654172530000|2022-06-02 12:22:10|642.55|640.15|642.42|640.02|642.55|640.15|641.95|639.55|0
1654172540000|2022-06-02 12:22:20|642.66|640.26|642.42|640.02|642.66|640.26|642.42|640.02|0
1654172550000|2022-06-02 12:22:30|642.55|640.15|642.42|640.02|642.55|640.15|642.19|639.79|0
1654172560000|2022-06-02 12:22:40|642.55|640.15|642.42|640.02|642.55|640.15|642.42|640.02|0
1654172570000|2022-06-02 12:22:50|642.78|640.38|642.89|640.49|643.13|640.73|642.42|640.02|0
1654172580000|2022-06-02 12:23:00|642.42|640.02|642.31|639.91|642.42|640.02|641.95|639.55|0
1654172590000|2022-06-02 12:23:10|641.72|639.32|642.19|639.79|642.66|640.26|641.72|639.32|0
1654172600000|2022-06-02 12:23:20|642.42|640.02|641.61|639.21|642.42|640.02|641.61|639.21|0
1654172610000|2022-06-02 12:23:30|642.19|639.79|642.08|639.68|642.19|639.79|642.08|639.68|0
1654172620000|2022-06-02 12:23:40|641.95|639.55|641.95|639.55|641.95|639.55|641.72|639.32|0
1654172630000|2022-06-02 12:23:50|641.72|639.32|641.84|639.44|641.84|639.44|641.72|639.32|0
1654172640000|2022-06-02 12:24:00|641.49|639.09|641.95|639.55|642.19|639.79|641.49|639.09|0
1654172650000|2022-06-02 12:24:10|641.72|639.32|641.14|638.74|641.72|639.32|641.14|638.74|0
1654172660000|2022-06-02 12:24:20|641.37|638.97|641.72|639.32|641.72|639.32|641.37|638.97|0
1654172670000|2022-06-02 12:24:30|641.25|638.85|641.48|639.08|641.72|639.32|641.25|638.85|0
1654172680000|2022-06-02 12:24:40|641.84|639.44|641.48|639.08|641.84|639.44|641.37|638.97|0
1654172690000|2022-06-02 12:24:50|641.84|639.44|641.84|639.44|641.95|639.55|641.61|639.21|0
1654172700000|2022-06-02 12:25:00|641.48|639.08|641.48|639.08|641.72|639.32|641.48|639.08|0
1654172710000|2022-06-02 12:25:10|641.72|639.32|642.42|640.02|642.42|640.02|641.72|639.32|0
1654172720000|2022-06-02 12:25:20|642.31|639.91|641.84|639.44|642.31|639.91|641.84|639.44|0
1654172730000|2022-06-02 12:25:30|641.72|639.32|641.95|639.55|641.95|639.55|641.25|638.85|0
1654172740000|2022-06-02 12:25:40|642.08|639.68|642.08|639.68|642.19|639.79|641.95|639.55|0
1654172750000|2022-06-02 12:25:50|641.95|639.55|641.84|639.44|641.95|639.55|641.72|639.32|0
1654172760000|2022-06-02 12:26:00|641.72|639.32|641.48|639.08|641.72|639.32|641.48|639.08|0
1654172770000|2022-06-02 12:26:10|641.25|638.85|641.25|638.85|641.25|638.85|641.25|638.85|0
1654172780000|2022-06-02 12:26:20|641.48|639.08|641.48|639.08|641.48|639.08|641.48|639.08|0
1654172790000|2022-06-02 12:26:30|641.61|639.21|641.25|638.85|641.61|639.21|641.25|638.85|0
1654172800000|2022-06-02 12:26:40|641.02|638.62|641.02|638.62|641.25|638.85|640.9|638.5|0
1654172810000|2022-06-02 12:26:50|640.9|638.5|641.02|638.62|641.02|638.62|640.9|638.5|0
1654172820000|2022-06-02 12:27:00|640.67|638.27|640.78|638.38|640.78|638.38|640.67|638.27|0
1654172830000|2022-06-02 12:27:10|641.02|638.62|641.25|638.85|641.25|638.85|641.02|638.62|0
1654172840000|2022-06-02 12:27:20|641.48|639.08|641.37|638.97|641.48|639.08|641.37|638.97|0
1654172850000|2022-06-02 12:27:30|641.72|639.32|641.72|639.32|641.72|639.32|641.72|639.32|0
1654172860000|2022-06-02 12:27:40|641.95|639.55|642.54|640.14|642.54|640.14|641.95|639.55|0
1654172870000|2022-06-02 12:27:50|642.66|640.26|642.66|640.26|642.66|640.26|642.66|640.26|0
1654172880000|2022-06-02 12:28:00|642.78|640.38|642.54|640.14|642.78|640.38|642.42|640.02|0
1654172890000|2022-06-02 12:28:10|642.66|640.26|642.66|640.26|642.66|640.26|642.66|640.26|0
1654172900000|2022-06-02 12:28:20|642.19|639.79|642.19|639.79|642.19|639.79|642.19|639.79|0
1654172910000|2022-06-02 12:28:30|642.08|639.68|641.95|639.55|642.19|639.79|641.95|639.55|0
1654172920000|2022-06-02 12:28:40|642.42|640.02|642.66|640.26|642.66|640.26|642.42|640.02|0
1654172930000|2022-06-02 12:28:50|642.89|640.49|643.13|640.73|643.36|640.96|642.89|640.49|0
1654172940000|2022-06-02 12:29:00|642.78|640.38|643.36|640.96|643.36|640.96|642.78|640.38|0
1654172950000|2022-06-02 12:29:10|643.01|640.61|643.01|640.61|643.01|640.61|643.01|640.61|0
1654172960000|2022-06-02 12:29:20|642.89|640.49|643.36|640.96|643.36|640.96|642.89|640.49|0
1654172970000|2022-06-02 12:29:30|643.72|641.32|643.95|641.55|643.95|641.55|643.72|641.32|0
1654172980000|2022-06-02 12:29:40|643.72|641.32|643.83|641.43|643.83|641.43|643.72|641.32|0
1654172990000|2022-06-02 12:29:50|643.48|641.08|642.66|640.26|643.48|641.08|642.66|640.26|0
1654173000000|2022-06-02 12:30:00|643.25|640.85|643.59|641.19|643.59|641.19|643.25|640.85|0
1654173010000|2022-06-02 12:30:10|644.06|641.66|643.72|641.32|644.06|641.66|643.48|641.08|0
1654173020000|2022-06-02 12:30:20|643.48|641.08|644.06|641.66|644.06|641.66|643.48|641.08|0
1654173030000|2022-06-02 12:30:30|643.59|641.19|641.72|639.32|643.59|641.19|641.48|639.08|0
1654173040000|2022-06-02 12:30:40|641.61|639.21|642.42|640.02|642.42|640.02|641.61|639.21|0
1654173050000|2022-06-02 12:30:50|643.25|640.85|643.83|641.43|643.83|641.43|643.25|640.85|0
1654173060000|2022-06-02 12:31:00|644.19|641.79|643.36|640.96|644.19|641.79|643.36|640.96|0
1654173070000|2022-06-02 12:31:10|643.13|640.73|643.13|640.73|643.13|640.73|643.13|640.73|0
1654173080000|2022-06-02 12:31:20|641.95|639.55|641.72|639.32|641.95|639.55|640.78|638.38|0
1654173090000|2022-06-02 12:31:30|641.61|639.21|641.95|639.55|641.95|639.55|641.61|639.21|0
1654173100000|2022-06-02 12:31:40|641.72|639.32|642.07|639.67|642.07|639.67|641.72|639.32|0
1654173110000|2022-06-02 12:31:50|642.19|639.79|642.66|640.26|642.66|640.26|642.19|639.79|0
1654173120000|2022-06-02 12:32:00|642.42|640.02|641.01|638.61|642.42|640.02|641.01|638.61|0
1654173130000|2022-06-02 12:32:10|643.01|640.61|643.13|640.73|643.36|640.96|642.89|640.49|0
1654173140000|2022-06-02 12:32:20|643.01|640.61|643.13|640.73|643.13|640.73|642.78|640.38|0
1654173150000|2022-06-02 12:32:30|643.59|641.19|643.01|640.61|643.59|641.19|642.89|640.49|0
1654173160000|2022-06-02 12:32:40|642.78|640.38|641.95|639.55|642.89|640.49|641.95|639.55|0
1654173170000|2022-06-02 12:32:50|642.07|639.67|642.19|639.79|642.66|640.26|642.07|639.67|0
1654173180000|2022-06-02 12:33:00|642.42|640.02|641.95|639.55|642.42|640.02|641.95|639.55|0
1654173190000|2022-06-02 12:33:10|642.19|639.79|644.53|642.13|644.53|642.13|642.19|639.79|0
1654173200000|2022-06-02 12:33:20|643.83|641.43|644.06|641.66|644.06|641.66|643.83|641.43|0
1654173210000|2022-06-02 12:33:30|643.95|641.55|643.95|641.55|644.06|641.66|643.95|641.55|0
1654173220000|2022-06-02 12:33:40|644.19|641.79|643.72|641.32|644.3|641.9|643.72|641.32|0
1654173230000|2022-06-02 12:33:50|644.06|641.66|644.53|642.13|644.53|642.13|644.06|641.66|0
1654173240000|2022-06-02 12:34:00|644.06|641.66|644.06|641.66|644.53|642.13|644.06|641.66|0
1654173250000|2022-06-02 12:34:10|644.42|642.02|644.3|641.9|644.53|642.13|644.3|641.9|0
1654173260000|2022-06-02 12:34:20|644.53|642.13|645|642.6|645|642.6|644.53|642.13|0
1654173270000|2022-06-02 12:34:30|645.47|643.07|645.12|642.72|645.47|643.07|645|642.6|0
1654173280000|2022-06-02 12:34:40|645.71|643.31|646.18|643.78|646.65|644.25|645.71|643.31|0
1654173290000|2022-06-02 12:34:50|645.83|643.43|646.18|643.78|646.18|643.78|645.83|643.43|0
1654173300000|2022-06-02 12:35:00|646.41|644.01|646.41|644.01|646.65|644.25|646.41|644.01|0
1654173310000|2022-06-02 12:35:10|646.06|643.66|646.18|643.78|646.18|643.78|646.06|643.66|0
1654173320000|2022-06-02 12:35:20|646.41|644.01|646.18|643.78|646.41|644.01|646.18|643.78|0
1654173330000|2022-06-02 12:35:30|645.94|643.54|645.94|643.54|645.94|643.54|645.71|643.31|0
1654173340000|2022-06-02 12:35:40|645|642.6|645|642.6|645.24|642.84|645|642.6|0
1654173350000|2022-06-02 12:35:50|644.53|642.13|644.06|641.66|644.53|642.13|644.06|641.66|0
1654173360000|2022-06-02 12:36:00|644.42|642.02|644.53|642.13|644.77|642.37|644.42|642.02|0
1654173370000|2022-06-02 12:36:10|644.19|641.79|644.06|641.66|644.19|641.79|644.06|641.66|0
1654173380000|2022-06-02 12:36:20|644.3|641.9|643.59|641.19|644.3|641.9|643.59|641.19|0
1654173390000|2022-06-02 12:36:30|643.83|641.43|643.59|641.19|643.83|641.43|643.48|641.08|0
1654173400000|2022-06-02 12:36:40|643.83|641.43|643.36|640.96|643.83|641.43|643.36|640.96|0
1654173410000|2022-06-02 12:36:50|643.48|641.08|643.83|641.43|643.83|641.43|643.48|641.08|0
1654173420000|2022-06-02 12:37:00|644.19|641.79|644.42|642.02|644.42|642.02|644.06|641.66|0
1654173430000|2022-06-02 12:37:10|644.3|641.9|644.06|641.66|644.3|641.9|644.06|641.66|0
1654173440000|2022-06-02 12:37:20|643.83|641.43|643.72|641.32|643.83|641.43|643.72|641.32|0
1654173450000|2022-06-02 12:37:30|643.59|641.19|643.12|640.72|643.59|641.19|642.78|640.38|0
1654173460000|2022-06-02 12:37:40|642.89|640.49|642.89|640.49|642.89|640.49|642.66|640.26|0
1654173470000|2022-06-02 12:37:50|643.12|640.72|642.89|640.49|643.12|640.72|642.89|640.49|0
1654173480000|2022-06-02 12:38:00|642.66|640.26|642.66|640.26|642.66|640.26|642.66|640.26|0
1654173490000|2022-06-02 12:38:10|642.54|640.14|642.42|640.02|642.54|640.14|642.42|640.02|0
1654173500000|2022-06-02 12:38:20|642.54|640.14|642.54|640.14|642.54|640.14|642.54|640.14|0
1654173510000|2022-06-02 12:38:30|642.66|640.26|642.66|640.26|642.89|640.49|642.66|640.26|0
1654173520000|2022-06-02 12:38:40|642.89|640.49|642.42|640.02|642.89|640.49|642.42|640.02|0
1654173530000|2022-06-02 12:38:50|642.19|639.79|641.95|639.55|642.19|639.79|641.95|639.55|0
1654173540000|2022-06-02 12:39:00|642.42|640.02|641.95|639.55|642.42|640.02|641.95|639.55|0
1654173550000|2022-06-02 12:39:10|641.84|639.44|641.95|639.55|641.95|639.55|641.84|639.44|0
1654173560000|2022-06-02 12:39:20|641.6|639.2|641.48|639.08|641.72|639.32|641.48|639.08|0
1654173570000|2022-06-02 12:39:30|641.72|639.32|642.19|639.79|642.42|640.02|641.72|639.32|0
1654173580000|2022-06-02 12:39:40|642.66|640.26|642.66|640.26|642.66|640.26|642.54|640.14|0
1654173590000|2022-06-02 12:39:50|642.89|640.49|642.78|640.38|642.89|640.49|642.42|640.02|0
1654173600000|2022-06-02 12:40:00|642.89|640.49|642.89|640.49|642.89|640.49|642.66|640.26|0
1654173610000|2022-06-02 12:40:10|642.42|640.02|642.54|640.14|642.54|640.14|642.19|639.79|0
1654173620000|2022-06-02 12:40:20|642.42|640.02|642.31|639.91|642.42|640.02|641.95|639.55|0
1654173630000|2022-06-02 12:40:30|642.19|639.79|642.19|639.79|642.31|639.91|642.19|639.79|0
1654173640000|2022-06-02 12:40:40|641.95|639.55|642.07|639.67|642.42|640.02|641.95|639.55|0
1654173650000|2022-06-02 12:40:50|641.95|639.55|642.31|639.91|642.42|640.02|641.95|639.55|0
1654173660000|2022-06-02 12:41:00|642.19|639.79|641.95|639.55|642.19|639.79|641.95|639.55|0
1654173670000|2022-06-02 12:41:10|641.48|639.08|641.72|639.32|641.72|639.32|641.48|639.08|0
1654173680000|2022-06-02 12:41:20|641.95|639.55|640.78|638.38|641.95|639.55|640.78|638.38|0
1654173690000|2022-06-02 12:41:30|639.84|637.44|640.08|637.68|640.08|637.68|639.84|637.44|0
1654173700000|2022-06-02 12:41:40|639.84|637.44|639.84|637.44|640.08|637.68|639.84|637.44|0
1654173710000|2022-06-02 12:41:50|640.43|638.03|640.31|637.91|640.67|638.27|640.31|637.91|0
1654173720000|2022-06-02 12:42:00|640.54|638.14|640.31|637.91|640.78|638.38|640.31|637.91|0
1654173730000|2022-06-02 12:42:10|640.54|638.14|640.78|638.38|641.01|638.61|640.54|638.14|0
1654173740000|2022-06-02 12:42:20|641.01|638.61|641.01|638.61|641.01|638.61|640.78|638.38|0
1654173750000|2022-06-02 12:42:30|640.9|638.5|641.72|639.32|641.72|639.32|640.9|638.5|0
1654173770000|2022-06-02 12:42:50|641.95|639.55|641.95|639.55|641.95|639.55|641.95|639.55|0
1654173780000|2022-06-02 12:43:00|642.65|640.25|642.19|639.79|642.65|640.25|642.19|639.79|0
1654173790000|2022-06-02 12:43:10|642.07|639.67|641.95|639.55|642.19|639.79|641.95|639.55|0
1654173800000|2022-06-02 12:43:20|642.07|639.67|642.07|639.67|642.07|639.67|642.07|639.67|0
1654173810000|2022-06-02 12:43:30|641.95|639.55|642.65|640.25|642.65|640.25|641.95|639.55|0
1654173820000|2022-06-02 12:43:40|642.31|639.91|642.42|640.02|642.42|640.02|642.19|639.79|0
1654173830000|2022-06-02 12:43:50|642.78|640.38|642.78|640.38|642.89|640.49|642.78|640.38|0
1654173840000|2022-06-02 12:44:00|642.65|640.25|642.07|639.67|642.65|640.25|642.07|639.67|0
1654173850000|2022-06-02 12:44:10|642.42|640.02|641.95|639.55|642.42|640.02|641.95|639.55|0
1654173860000|2022-06-02 12:44:20|641.84|639.44|642.19|639.79|642.19|639.79|641.72|639.32|0
1654173870000|2022-06-02 12:44:30|642.31|639.91|642.42|640.02|642.89|640.49|642.31|639.91|0
1654173880000|2022-06-02 12:44:40|642.89|640.49|643.36|640.96|643.36|640.96|642.89|640.49|0
1654173890000|2022-06-02 12:44:50|643.83|641.43|644.06|641.66|644.06|641.66|643.59|641.19|0
1654173900000|2022-06-02 12:45:00|644.3|641.9|645.24|642.84|645.24|642.84|644.3|641.9|0
1654173910000|2022-06-02 12:45:10|645|642.6|645.24|642.84|645.47|643.07|645|642.6|0
1654173920000|2022-06-02 12:45:20|644.65|642.25|644.3|641.9|644.77|642.37|644.3|641.9|0
1654173930000|2022-06-02 12:45:30|645.24|642.84|645|642.6|645.24|642.84|645|642.6|0
1654173940000|2022-06-02 12:45:40|644.77|642.37|644.06|641.66|644.77|642.37|644.06|641.66|0
1654173950000|2022-06-02 12:45:50|644.3|641.9|644.3|641.9|644.3|641.9|644.06|641.66|0
1654173960000|2022-06-02 12:46:00|644.53|642.13|644.06|641.66|644.53|642.13|644.06|641.66|0
1654173970000|2022-06-02 12:46:10|643.83|641.43|644.3|641.9|644.3|641.9|643.83|641.43|0
1654173980000|2022-06-02 12:46:20|644.53|642.13|644.77|642.37|644.77|642.37|644.06|641.66|0
1654173990000|2022-06-02 12:46:30|645|642.6|645|642.6|645.12|642.72|645|642.6|0
1654174000000|2022-06-02 12:46:40|645.36|642.96|645.71|643.31|645.71|643.31|645.36|642.96|0
1654174010000|2022-06-02 12:46:50|645.59|643.19|645.71|643.31|645.71|643.31|645.47|643.07|0
1654174020000|2022-06-02 12:47:00|645.83|643.43|645.24|642.84|645.83|643.43|645.24|642.84|0
1654174030000|2022-06-02 12:47:10|645.36|642.96|645|642.6|645.47|643.07|645|642.6|0
1654174040000|2022-06-02 12:47:20|644.3|641.9|643.83|641.43|644.3|641.9|643.83|641.43|0
1654174050000|2022-06-02 12:47:30|643.59|641.19|642.78|640.38|643.59|641.19|642.78|640.38|0
1654174060000|2022-06-02 12:47:40|642.65|640.25|642.54|640.14|642.65|640.25|642.42|640.02|0
1654174070000|2022-06-02 12:47:50|642.42|640.02|642.65|640.25|642.65|640.25|642.42|640.02|0
1654174080000|2022-06-02 12:48:00|642.89|640.49|642.31|639.91|642.89|640.49|642.31|639.91|0
1654174090000|2022-06-02 12:48:10|642.65|640.25|642.89|640.49|642.89|640.49|642.42|640.02|0
1654174100000|2022-06-02 12:48:20|642.18|639.78|641.95|639.55|642.18|639.78|641.95|639.55|0
1654174110000|2022-06-02 12:48:30|642.18|639.78|642.78|640.38|643.12|640.72|642.18|639.78|0
1654174120000|2022-06-02 12:48:40|642.89|640.49|643.12|640.72|643.12|640.72|642.89|640.49|0
1654174130000|2022-06-02 12:48:50|643.24|640.84|643.83|641.43|643.83|641.43|643.12|640.72|0
1654174140000|2022-06-02 12:49:00|643.59|641.19|643.36|640.96|643.59|641.19|643.36|640.96|0
1654174150000|2022-06-02 12:49:10|643.48|641.08|642.65|640.25|643.48|641.08|642.65|640.25|0
1654174160000|2022-06-02 12:49:20|642.89|640.49|642.89|640.49|642.89|640.49|642.89|640.49|0
1654174170000|2022-06-02 12:49:30|642.78|640.38|643.48|641.08|643.48|641.08|642.78|640.38|0
1654174180000|2022-06-02 12:49:40|643.12|640.72|643.48|641.08|643.48|641.08|643.12|640.72|0
1654174190000|2022-06-02 12:49:50|643.59|641.19|643.36|640.96|643.59|641.19|643.12|640.72|0
1654174200000|2022-06-02 12:50:00|643.59|641.19|643.59|641.19|643.59|641.19|643.59|641.19|0
1654174210000|2022-06-02 12:50:10|643.24|640.84|643.36|640.96|643.36|640.96|643.24|640.84|0
1654174220000|2022-06-02 12:50:20|643.24|640.84|643.36|640.96|643.36|640.96|643.12|640.72|0
1654174230000|2022-06-02 12:50:30|643.12|640.72|642.65|640.25|643.12|640.72|642.54|640.14|0
1654174240000|2022-06-02 12:50:40|642.54|640.14|642.54|640.14|642.54|640.14|642.18|639.78|0
1654174250000|2022-06-02 12:50:50|642.42|640.02|641.84|639.44|642.42|640.02|641.84|639.44|0
1654174260000|2022-06-02 12:51:00|642.07|639.67|641.48|639.08|642.07|639.67|641.25|638.85|0
1654174270000|2022-06-02 12:51:10|641.25|638.85|641.25|638.85|641.48|639.08|641.25|638.85|0
1654174280000|2022-06-02 12:51:20|641.13|638.73|641.25|638.85|641.25|638.85|641.13|638.73|0
1654174290000|2022-06-02 12:51:30|641.72|639.32|642.31|639.91|642.31|639.91|641.72|639.32|0
1654174300000|2022-06-02 12:51:40|642.18|639.78|642.42|640.02|642.65|640.25|642.18|639.78|0
1654174310000|2022-06-02 12:51:50|642.18|639.78|642.89|640.49|642.89|640.49|642.18|639.78|0
1654174320000|2022-06-02 12:52:00|642.42|640.02|642.42|640.02|642.42|640.02|642.42|640.02|0
1654174330000|2022-06-02 12:52:10|642.18|639.78|642.18|639.78|642.54|640.14|642.18|639.78|0
1654174340000|2022-06-02 12:52:20|642.42|640.02|642.42|640.02|642.65|640.25|642.42|640.02|0
1654174350000|2022-06-02 12:52:30|642.54|640.14|643.36|640.96|643.36|640.96|642.54|640.14|0
1654174360000|2022-06-02 12:52:40|642.89|640.49|642.89|640.49|642.89|640.49|642.89|640.49|0
1654174370000|2022-06-02 12:52:50|642.65|640.25|642.42|640.02|642.65|640.25|642.42|640.02|0
1654174380000|2022-06-02 12:53:00|642.54|640.14|642.18|639.78|642.54|640.14|642.18|639.78|0
1654174390000|2022-06-02 12:53:10|641.95|639.55|642.42|640.02|642.42|640.02|641.95|639.55|0
1654174400000|2022-06-02 12:53:20|642.65|640.25|642.18|639.78|642.65|640.25|642.18|639.78|0
1654174410000|2022-06-02 12:53:30|641.95|639.55|641.95|639.55|642.07|639.67|641.95|639.55|0
1654174420000|2022-06-02 12:53:40|642.31|639.91|641.72|639.32|642.42|640.02|641.72|639.32|0
1654174430000|2022-06-02 12:53:50|641.48|639.08|641.25|638.85|641.48|639.08|641.25|638.85|0
1654174440000|2022-06-02 12:54:00|641.72|639.32|642.18|639.78|642.18|639.78|641.72|639.32|0
1654174450000|2022-06-02 12:54:10|641.95|639.55|641.95|639.55|641.95|639.55|641.72|639.32|0
1654174460000|2022-06-02 12:54:20|641.48|639.08|641.37|638.97|641.48|639.08|641.37|638.97|0
1654174470000|2022-06-02 12:54:30|641.48|639.08|641.48|639.08|641.71|639.31|641.48|639.08|0
1654174480000|2022-06-02 12:54:40|641.37|638.97|641.01|638.61|641.37|638.97|641.01|638.61|0
1654174490000|2022-06-02 12:54:50|640.9|638.5|641.25|638.85|641.6|639.2|640.9|638.5|0
1654174500000|2022-06-02 12:55:00|641.37|638.97|641.48|639.08|641.48|639.08|641.01|638.61|0
1654174510000|2022-06-02 12:55:10|641.37|638.97|641.13|638.73|641.37|638.97|641.01|638.61|0
1654174520000|2022-06-02 12:55:20|641.01|638.61|641.25|638.85|641.25|638.85|640.78|638.38|0
1654174530000|2022-06-02 12:55:30|641.48|639.08|641.71|639.31|641.71|639.31|641.48|639.08|0
1654174540000|2022-06-02 12:55:40|641.48|639.08|641.01|638.61|641.48|639.08|641.01|638.61|0
1654174550000|2022-06-02 12:55:50|641.25|638.85|641.01|638.61|641.25|638.85|641.01|638.61|0
1654174560000|2022-06-02 12:56:00|641.13|638.73|641.25|638.85|641.25|638.85|641.13|638.73|0
1654174570000|2022-06-02 12:56:10|641.48|639.08|642.18|639.78|642.18|639.78|641.48|639.08|0
1654174580000|2022-06-02 12:56:20|642.42|640.02|642.42|640.02|642.42|640.02|642.31|639.91|0
1654174590000|2022-06-02 12:56:30|642.54|640.14|642.54|640.14|642.54|640.14|642.54|640.14|0
1654174600000|2022-06-02 12:56:40|642.42|640.02|642.54|640.14|642.54|640.14|642.42|640.02|0
1654174610000|2022-06-02 12:56:50|642.42|640.02|641.95|639.55|642.42|640.02|641.95|639.55|0
1654174620000|2022-06-02 12:57:00|642.31|639.91|642.31|639.91|642.31|639.91|642.31|639.91|0
1654174630000|2022-06-02 12:57:10|642.42|640.02|642.42|640.02|642.42|640.02|642.18|639.78|0
1654174640000|2022-06-02 12:57:20|642.65|640.25|642.77|640.37|642.77|640.37|642.65|640.25|0
1654174650000|2022-06-02 12:57:30|642.65|640.25|642.65|640.25|642.89|640.49|642.65|640.25|0
1654174660000|2022-06-02 12:57:40|643.24|640.84|643.36|640.96|643.59|641.19|643.24|640.84|0
1654174670000|2022-06-02 12:57:50|643.24|640.84|643.59|641.19|643.59|641.19|643.24|640.84|0
1654174680000|2022-06-02 12:58:00|643.36|640.96|643.12|640.72|643.59|641.19|643.12|640.72|0
1654174690000|2022-06-02 12:58:10|643.36|640.96|643.36|640.96|643.36|640.96|643.36|640.96|0
1654174700000|2022-06-02 12:58:20|643.12|640.72|643.83|641.43|643.83|641.43|643.12|640.72|0
1654174710000|2022-06-02 12:58:30|643.71|641.31|644.06|641.66|644.06|641.66|643.71|641.31|0
1654174720000|2022-06-02 12:58:40|643.83|641.43|643.59|641.19|643.83|641.43|643.59|641.19|0
1654174730000|2022-06-02 12:58:50|644.06|641.66|644.76|642.36|644.76|642.36|644.06|641.66|0
1654174740000|2022-06-02 12:59:00|645.23|642.83|646.3|643.9|646.3|643.9|645.23|642.83|0
1654174750000|2022-06-02 12:59:10|646.41|644.01|645.7|643.3|646.53|644.13|645.7|643.3|0
1654174760000|2022-06-02 12:59:20|646.17|643.77|645.94|643.54|646.64|644.24|645.94|643.54|0
1654174770000|2022-06-02 12:59:30|646.41|644.01|647.11|644.71|647.11|644.71|646.41|644.01|0
1654174780000|2022-06-02 12:59:40|646.88|644.48|647|644.6|647.11|644.71|646.88|644.48|0
1654174790000|2022-06-02 12:59:50|646.88|644.48|646.64|644.24|646.88|644.48|646.64|644.24|0
1654174800000|2022-06-02 13:00:00|646.88|644.48|646.41|644.01|646.88|644.48|646.17|643.77|0
1654174810000|2022-06-02 13:00:10|646.17|643.77|645.94|643.54|646.17|643.77|645.7|643.3|0
1654174820000|2022-06-02 13:00:20|646.06|643.66|646.17|643.77|646.41|644.01|645.94|643.54|0
1654174830000|2022-06-02 13:00:30|646.06|643.66|645.7|643.3|646.06|643.66|645.7|643.3|0
1654174840000|2022-06-02 13:00:40|645.83|643.43|644.76|642.36|645.83|643.43|644.76|642.36|0
1654174850000|2022-06-02 13:00:50|643.83|641.43|644.29|641.89|644.29|641.89|643.83|641.43|0
1654174860000|2022-06-02 13:01:00|644.53|642.13|645.23|642.83|645.23|642.83|644.53|642.13|0
1654174870000|2022-06-02 13:01:10|645.47|643.07|644.65|642.25|645.47|643.07|644.65|642.25|0
1654174880000|2022-06-02 13:01:20|644.29|641.89|644.29|641.89|644.29|641.89|644.29|641.89|0
1654174890000|2022-06-02 13:01:30|644.06|641.66|644.06|641.66|644.06|641.66|643.82|641.42|0
1654174900000|2022-06-02 13:01:40|643.82|641.42|645|642.6|645|642.6|643.82|641.42|0
1654174910000|2022-06-02 13:01:50|645.47|643.07|645.94|643.54|645.94|643.54|645.23|642.83|0
1654174920000|2022-06-02 13:02:00|645.7|643.3|645.23|642.83|645.7|643.3|645.23|642.83|0
1654174930000|2022-06-02 13:02:10|645|642.6|645.47|643.07|645.47|643.07|645|642.6|0
1654174940000|2022-06-02 13:02:20|645.7|643.3|646.64|644.24|646.64|644.24|645.7|643.3|0
1654174950000|2022-06-02 13:02:30|646.17|643.77|647.11|644.71|647.11|644.71|646.17|643.77|0
1654174960000|2022-06-02 13:02:40|647.35|644.95|650.17|647.77|650.17|647.77|647.35|644.95|0
1654174970000|2022-06-02 13:02:50|650.87|648.47|650.64|648.24|650.87|648.47|650.17|647.77|0
1654174980000|2022-06-02 13:03:00|652.29|649.89|653.93|651.53|654.17|651.77|652.29|649.89|0
1654174990000|2022-06-02 13:03:10|653.23|650.83|653.59|651.19|653.93|651.53|653.23|650.83|0
1654175000000|2022-06-02 13:03:20|652.99|650.59|650.87|648.47|652.99|650.59|650.87|648.47|0
1654175010000|2022-06-02 13:03:30|650.4|648|650.4|648|650.4|648|650.4|648|0
1654175020000|2022-06-02 13:03:40|650.17|647.77|650.4|648|650.4|648|650.17|647.77|0
1654175030000|2022-06-02 13:03:50|650.05|647.65|650.17|647.77|650.17|647.77|650.05|647.65|0
1654175040000|2022-06-02 13:04:00|649.23|646.83|649.93|647.53|650.4|648|649.23|646.83|0
1654175050000|2022-06-02 13:04:10|649.58|647.18|651.58|649.18|651.58|649.18|649.58|647.18|0
1654175060000|2022-06-02 13:04:20|651.7|649.3|652.52|650.12|652.52|650.12|651.7|649.3|0
1654175070000|2022-06-02 13:04:30|653.11|650.71|653.23|650.83|653.23|650.83|653.11|650.71|0
1654175080000|2022-06-02 13:04:40|653.46|651.06|653.58|651.18|653.58|651.18|653.23|650.83|0
1654175090000|2022-06-02 13:04:50|654.4|652|654.64|652.24|654.64|652.24|654.06|651.66|0
1654175100000|2022-06-02 13:05:00|655.11|652.71|653.46|651.06|655.11|652.71|653.46|651.06|0
1654175110000|2022-06-02 13:05:10|653.23|650.83|652.29|649.89|653.23|650.83|652.29|649.89|0
1654175120000|2022-06-02 13:05:20|652.41|650.01|652.05|649.65|652.76|650.36|651.81|649.41|0
1654175130000|2022-06-02 13:05:30|652.52|650.12|652.99|650.59|653.23|650.83|652.52|650.12|0
1654175140000|2022-06-02 13:05:40|651.58|649.18|652.99|650.59|652.99|650.59|651.58|649.18|0
1654175150000|2022-06-02 13:05:50|653.11|650.71|656.05|653.65|656.05|653.65|653.11|650.71|0
1654175160000|2022-06-02 13:06:00|657|654.6|657|654.6|657|654.6|656.53|654.13|0
1654175170000|2022-06-02 13:06:10|656.65|654.25|656.29|653.89|656.65|654.25|656.29|653.89|0
1654175180000|2022-06-02 13:06:20|655.23|652.83|656.29|653.89|656.76|654.36|655.23|652.83|0
1654175190000|2022-06-02 13:06:30|655.58|653.18|656.29|653.89|656.53|654.13|655.58|653.18|0
1654175200000|2022-06-02 13:06:40|656.53|654.13|656.65|654.25|656.65|654.25|655.82|653.42|0
1654175210000|2022-06-02 13:06:50|655.82|653.42|658.88|656.48|658.88|656.48|655.82|653.42|0
1654175220000|2022-06-02 13:07:00|659.12|656.72|658.41|656.01|659.12|656.72|658.41|656.01|0
1654175230000|2022-06-02 13:07:10|657.94|655.54|659.83|657.43|659.83|657.43|657.94|655.54|0
1654175240000|2022-06-02 13:07:20|659.36|656.96|660.77|658.37|660.77|658.37|659.36|656.96|0
1654175250000|2022-06-02 13:07:30|660.06|657.66|659.83|657.43|660.06|657.66|659.48|657.08|0
1654175260000|2022-06-02 13:07:40|660.19|657.79|661.24|658.84|661.24|658.84|660.19|657.79|0
1654175270000|2022-06-02 13:07:50|660.77|658.37|661.24|658.84|661.24|658.84|660.54|658.14|0
1654175280000|2022-06-02 13:08:00|661.48|659.08|661.24|658.84|661.48|659.08|661.13|658.73|0
1654175290000|2022-06-02 13:08:10|660.77|658.37|661.72|659.32|662.19|659.79|660.77|658.37|0
1654175300000|2022-06-02 13:08:20|660.54|658.14|659.59|657.19|660.54|658.14|659.59|657.19|0
1654175310000|2022-06-02 13:08:30|659.83|657.43|658.88|656.48|659.83|657.43|658.88|656.48|0
1654175320000|2022-06-02 13:08:40|658.65|656.25|658.41|656.01|658.65|656.25|658.41|656.01|0
1654175330000|2022-06-02 13:08:50|659.12|656.72|659.95|657.55|659.95|657.55|659.12|656.72|0
1654175340000|2022-06-02 13:09:00|660.54|658.14|660.89|658.49|661.72|659.32|660.54|658.14|0
1654175350000|2022-06-02 13:09:10|661.95|659.55|661.01|658.61|661.95|659.55|661.01|658.61|0
1654175360000|2022-06-02 13:09:20|660.53|658.13|661.72|659.32|661.72|659.32|660.3|657.9|0
1654175370000|2022-06-02 13:09:30|661.95|659.55|661.48|659.08|662.07|659.67|661.48|659.08|0
1654175380000|2022-06-02 13:09:40|660.77|658.37|660.77|658.37|661.01|658.61|660.77|658.37|0
1654175390000|2022-06-02 13:09:50|660.53|658.13|660.53|658.13|660.77|658.37|660.53|658.13|0
1654175400000|2022-06-02 13:10:00|660.77|658.37|659.12|656.72|660.77|658.37|659.12|656.72|0
1654175410000|2022-06-02 13:10:10|659.48|657.08|660.53|658.13|661.01|658.61|659.48|657.08|0
1654175420000|2022-06-02 13:10:20|661.24|658.84|661.24|658.84|661.24|658.84|661.01|658.61|0
1654175430000|2022-06-02 13:10:30|660.77|658.37|660.3|657.9|660.77|658.37|660.3|657.9|0
1654175440000|2022-06-02 13:10:40|661.24|658.84|661.01|658.61|661.24|658.84|661.01|658.61|0
1654175450000|2022-06-02 13:10:50|661.24|658.84|660.66|658.26|661.24|658.84|660.53|658.13|0
1654175460000|2022-06-02 13:11:00|660.53|658.13|662.19|659.79|662.19|659.79|660.53|658.13|0
1654175470000|2022-06-02 13:11:10|662.42|660.02|661.95|659.55|662.42|660.02|661.95|659.55|0
1654175480000|2022-06-02 13:11:20|661.72|659.32|662.42|660.02|662.42|660.02|661.48|659.08|0
1654175490000|2022-06-02 13:11:30|662.66|660.26|662.19|659.79|662.9|660.5|662.19|659.79|0
1654175500000|2022-06-02 13:11:40|661.48|659.08|661.95|659.55|661.95|659.55|661.48|659.08|0
1654175510000|2022-06-02 13:11:50|662.66|660.26|662.19|659.79|662.66|660.26|662.19|659.79|0
1654175520000|2022-06-02 13:12:00|661.95|659.55|661.48|659.08|662.19|659.79|661.48|659.08|0
1654175530000|2022-06-02 13:12:10|661.37|658.97|662.55|660.15|662.55|660.15|661.13|658.73|0
1654175540000|2022-06-02 13:12:20|662.42|660.02|663.02|660.62|663.02|660.62|662.42|660.02|0
1654175550000|2022-06-02 13:12:30|663.37|660.97|663.13|660.73|663.37|660.97|662.9|660.5|0
1654175560000|2022-06-02 13:12:40|663.26|660.86|664.55|662.15|664.55|662.15|663.13|660.73|0
1654175570000|2022-06-02 13:12:50|664.31|661.91|664.08|661.68|664.31|661.91|663.6|661.2|0
1654175580000|2022-06-02 13:13:00|664.55|662.15|663.6|661.2|664.55|662.15|663.49|661.09|0
1654175590000|2022-06-02 13:13:10|663.13|660.73|663.37|660.97|663.6|661.2|663.13|660.73|0
1654175600000|2022-06-02 13:13:20|663.26|660.86|662.9|660.5|663.26|660.86|662.9|660.5|0
1654175610000|2022-06-02 13:13:30|662.55|660.15|661.24|658.84|662.55|660.15|661.24|658.84|0
1654175620000|2022-06-02 13:13:40|661.48|659.08|661.24|658.84|661.48|659.08|661.24|658.84|0
1654175630000|2022-06-02 13:13:50|661.48|659.08|661.48|659.08|661.48|659.08|661.48|659.08|0
1654175640000|2022-06-02 13:14:00|661.01|658.61|660.06|657.66|661.01|658.61|660.06|657.66|0
1654175650000|2022-06-02 13:14:10|659.59|657.19|659.83|657.43|659.95|657.55|659.59|657.19|0
1654175660000|2022-06-02 13:14:20|659.35|656.95|659.59|657.19|659.59|657.19|659.35|656.95|0
1654175670000|2022-06-02 13:14:30|659.35|656.95|660.06|657.66|660.06|657.66|659.35|656.95|0
1654175680000|2022-06-02 13:14:40|660.3|657.9|659.59|657.19|660.3|657.9|659.59|657.19|0
1654175690000|2022-06-02 13:14:50|659.35|656.95|659.12|656.72|659.35|656.95|659.12|656.72|0
1654175700000|2022-06-02 13:15:00|659.35|656.95|659.35|656.95|659.35|656.95|659.12|656.72|0
1654175710000|2022-06-02 13:15:10|659.59|657.19|660.06|657.66|660.06|657.66|659.59|657.19|0
1654175720000|2022-06-02 13:15:20|660.53|658.13|660.3|657.9|660.53|658.13|660.3|657.9|0
1654175730000|2022-06-02 13:15:30|660.66|658.26|661.71|659.31|661.71|659.31|660.3|657.9|0
1654175740000|2022-06-02 13:15:40|661.48|659.08|661.95|659.55|661.95|659.55|661.48|659.08|0
1654175750000|2022-06-02 13:15:50|661.71|659.31|662.66|660.26|662.66|660.26|661.71|659.31|0
1654175760000|2022-06-02 13:16:00|662.07|659.67|661.13|658.73|662.07|659.67|661.13|658.73|0
1654175770000|2022-06-02 13:16:10|660.77|658.37|661.01|658.61|661.48|659.08|660.77|658.37|0
1654175780000|2022-06-02 13:16:20|660.89|658.49|660.53|658.13|660.89|658.49|660.53|658.13|0
1654175790000|2022-06-02 13:16:30|660.77|658.37|660.53|658.13|660.77|658.37|660.53|658.13|0
1654175800000|2022-06-02 13:16:40|660.06|657.66|658.88|656.48|660.06|657.66|658.88|656.48|0
1654175810000|2022-06-02 13:16:50|658.65|656.25|658.41|656.01|658.88|656.48|658.41|656.01|0
1654175820000|2022-06-02 13:17:00|658.17|655.77|658.17|655.77|658.41|656.01|658.17|655.77|0
1654175830000|2022-06-02 13:17:10|657.94|655.54|657.7|655.3|657.94|655.54|657.7|655.3|0
1654175840000|2022-06-02 13:17:20|657.59|655.19|657.47|655.07|657.59|655.19|657.47|655.07|0
1654175850000|2022-06-02 13:17:30|657.59|655.19|657.94|655.54|657.94|655.54|657.47|655.07|0
1654175860000|2022-06-02 13:17:40|657.47|655.07|657.7|655.3|657.94|655.54|657.47|655.07|0
1654175870000|2022-06-02 13:17:50|657.83|655.43|657.7|655.3|657.94|655.54|657.7|655.3|0
1654175880000|2022-06-02 13:18:00|657.47|655.07|657.7|655.3|657.7|655.3|657.47|655.07|0
1654175890000|2022-06-02 13:18:10|657.47|655.07|657.7|655.3|657.7|655.3|657.47|655.07|0
1654175900000|2022-06-02 13:18:20|657.59|655.19|657.94|655.54|657.94|655.54|657.47|655.07|0
1654175910000|2022-06-02 13:18:30|658.41|656.01|657.7|655.3|658.41|656.01|657.7|655.3|0
1654175920000|2022-06-02 13:18:40|658.17|655.77|657.7|655.3|658.17|655.77|657.47|655.07|0
1654175930000|2022-06-02 13:18:50|657.47|655.07|657.47|655.07|657.47|655.07|657.47|655.07|0
1654175940000|2022-06-02 13:19:00|657.59|655.19|657.59|655.19|657.59|655.19|657.59|655.19|0
1654175950000|2022-06-02 13:19:10|657.47|655.07|657.94|655.54|658.17|655.77|657.47|655.07|0
1654175960000|2022-06-02 13:19:20|658.17|655.77|657.94|655.54|658.17|655.77|657.94|655.54|0
1654175970000|2022-06-02 13:19:30|658.17|655.77|658.17|655.77|658.17|655.77|658.06|655.66|0
1654175980000|2022-06-02 13:19:40|658.77|656.37|658.65|656.25|658.88|656.48|658.65|656.25|0
1654175990000|2022-06-02 13:19:50|658.41|656.01|658.17|655.77|658.41|656.01|658.17|655.77|0
1654176000000|2022-06-02 13:20:00|658.53|656.13|658.65|656.25|658.88|656.48|658.53|656.13|0
1654176010000|2022-06-02 13:20:10|658.41|656.01|658.17|655.77|658.41|656.01|658.17|655.77|0
1654176020000|2022-06-02 13:20:20|658.3|655.9|657.94|655.54|658.3|655.9|657.94|655.54|0
1654176030000|2022-06-02 13:20:30|658.17|655.77|657.7|655.3|658.17|655.77|657.7|655.3|0
1654176040000|2022-06-02 13:20:40|657.82|655.42|658.41|656.01|658.41|656.01|657.82|655.42|0
1654176050000|2022-06-02 13:20:50|658.17|655.77|658.17|655.77|658.17|655.77|658.17|655.77|0
1654176060000|2022-06-02 13:21:00|657.94|655.54|657.94|655.54|657.94|655.54|657.94|655.54|0
1654176070000|2022-06-02 13:21:10|658.17|655.77|658.17|655.77|658.17|655.77|658.17|655.77|0
1654176080000|2022-06-02 13:21:20|658.41|656.01|658.53|656.13|658.53|656.13|658.3|655.9|0
1654176090000|2022-06-02 13:21:30|658.17|655.77|657.94|655.54|658.17|655.77|657.94|655.54|0
1654176110000|2022-06-02 13:21:50|658.17|655.77|658.17|655.77|658.17|655.77|657.94|655.54|0
1654176120000|2022-06-02 13:22:00|658.3|655.9|657.7|655.3|658.41|656.01|657.7|655.3|0
1654176130000|2022-06-02 13:22:10|657.47|655.07|657.47|655.07|657.7|655.3|657.47|655.07|0
1654176140000|2022-06-02 13:22:20|657.94|655.54|657.94|655.54|657.94|655.54|657.94|655.54|0
1654176150000|2022-06-02 13:22:30|657.7|655.3|657.94|655.54|657.94|655.54|657.7|655.3|0
1654176160000|2022-06-02 13:22:40|657.7|655.3|657.7|655.3|657.7|655.3|657.47|655.07|0
1654176170000|2022-06-02 13:22:50|658.41|656.01|658.17|655.77|658.41|656.01|658.17|655.77|0
1654176180000|2022-06-02 13:23:00|658.41|656.01|658.88|656.48|658.88|656.48|658.41|656.01|0
1654176190000|2022-06-02 13:23:10|659.12|656.72|658.88|656.48|659.12|656.72|658.88|656.48|0
1654176200000|2022-06-02 13:23:20|659.12|656.72|660.3|657.9|660.3|657.9|659.12|656.72|0
1654176210000|2022-06-02 13:23:30|659.82|657.42|660.06|657.66|660.06|657.66|659.82|657.42|0
1654176220000|2022-06-02 13:23:40|660.3|657.9|660.06|657.66|660.53|658.13|660.06|657.66|0
1654176230000|2022-06-02 13:23:50|659.82|657.42|659.82|657.42|660.06|657.66|659.82|657.42|0
1654176240000|2022-06-02 13:24:00|659.59|657.19|660.42|658.02|660.42|658.02|659.59|657.19|0
1654176250000|2022-06-02 13:24:10|660.53|658.13|660.3|657.9|660.77|658.37|660.3|657.9|0
1654176260000|2022-06-02 13:24:20|659.82|657.42|660.06|657.66|660.06|657.66|659.82|657.42|0
1654176270000|2022-06-02 13:24:30|659.59|657.19|659.35|656.95|659.71|657.31|659.35|656.95|0
1654176280000|2022-06-02 13:24:40|659.48|657.08|660.3|657.9|660.3|657.9|659.48|657.08|0
1654176290000|2022-06-02 13:24:50|660.77|658.37|660.77|658.37|660.77|658.37|660.53|658.13|0
1654176300000|2022-06-02 13:25:00|661|658.6|660.53|658.13|661|658.6|660.53|658.13|0
1654176310000|2022-06-02 13:25:10|660.77|658.37|661.71|659.31|661.71|659.31|660.77|658.37|0
1654176320000|2022-06-02 13:25:20|662.42|660.02|662.89|660.49|663.13|660.73|662.42|660.02|0
1654176330000|2022-06-02 13:25:30|663.37|660.97|664.08|661.68|664.08|661.68|663.37|660.97|0
1654176340000|2022-06-02 13:25:40|663.84|661.44|663.84|661.44|663.84|661.44|663.6|661.2|0
1654176350000|2022-06-02 13:25:50|664.08|661.68|664.55|662.15|664.55|662.15|664.08|661.68|0
1654176360000|2022-06-02 13:26:00|664.31|661.91|663.6|661.2|664.31|661.91|663.37|660.97|0
1654176370000|2022-06-02 13:26:10|663.37|660.97|662.42|660.02|663.37|660.97|662.42|660.02|0
1654176380000|2022-06-02 13:26:20|661.95|659.55|661.48|659.08|662.42|660.02|661.48|659.08|0
1654176390000|2022-06-02 13:26:30|661.71|659.31|662.07|659.67|662.19|659.79|661.71|659.31|0
1654176400000|2022-06-02 13:26:40|662.42|660.02|662.19|659.79|662.42|660.02|662.19|659.79|0
1654176410000|2022-06-02 13:26:50|662.42|660.02|662.42|660.02|662.42|660.02|661.95|659.55|0
1654176420000|2022-06-02 13:27:00|662.19|659.79|662.19|659.79|662.19|659.79|661.71|659.31|0
1654176430000|2022-06-02 13:27:10|661.95|659.55|664.08|661.68|664.08|661.68|661.95|659.55|0
1654176440000|2022-06-02 13:27:20|664.43|662.03|663.13|660.73|664.43|662.03|663.13|660.73|0
1654176450000|2022-06-02 13:27:30|663.37|660.97|662.54|660.14|663.37|660.97|662.54|660.14|0
1654176460000|2022-06-02 13:27:40|662.19|659.79|661|658.6|662.19|659.79|661|658.6|0
1654176470000|2022-06-02 13:27:50|661.24|658.84|660.77|658.37|661.24|658.84|660.77|658.37|0
1654176480000|2022-06-02 13:28:00|661|658.6|660.77|658.37|661|658.6|660.77|658.37|0
1654176490000|2022-06-02 13:28:10|661.24|658.84|661.24|658.84|661.48|659.08|661.24|658.84|0
1654176500000|2022-06-02 13:28:20|661|658.6|660.77|658.37|661|658.6|660.53|658.13|0
1654176510000|2022-06-02 13:28:30|661|658.6|660.77|658.37|661|658.6|660.77|658.37|0
1654176520000|2022-06-02 13:28:40|661.24|658.84|660.77|658.37|661.24|658.84|660.77|658.37|0
1654176530000|2022-06-02 13:28:50|660.53|658.13|660.53|658.13|660.77|658.37|660.53|658.13|0
1654176540000|2022-06-02 13:29:00|660.3|657.9|660.06|657.66|660.3|657.9|660.06|657.66|0
1654176550000|2022-06-02 13:29:10|660.18|657.78|659.95|657.55|660.3|657.9|659.95|657.55|0
1654176560000|2022-06-02 13:29:20|660.77|658.37|661.13|658.73|661.13|658.73|660.77|658.37|0
1654176570000|2022-06-02 13:29:30|661|658.6|659.59|657.19|661|658.6|659.59|657.19|0
1654176580000|2022-06-02 13:29:40|659.12|656.72|659.12|656.72|659.24|656.84|659.12|656.72|0
1654176590000|2022-06-02 13:29:50|659.35|656.95|660.77|658.37|660.77|658.37|659.24|656.84|0
1654176600000|2022-06-02 13:30:00|660.53|658.13|659|656.6|660.53|658.13|659|656.6|0
1654176610000|2022-06-02 13:30:10|659.12|656.72|660.53|658.13|661|658.6|659.12|656.72|0
1654176620000|2022-06-02 13:30:20|660.06|657.66|662.19|659.79|662.42|660.02|660.06|657.66|0
1654176630000|2022-06-02 13:30:30|662.89|660.49|665.02|662.62|665.26|662.86|662.89|660.49|0
1654176640000|2022-06-02 13:30:40|664.55|662.15|664.78|662.38|665.02|662.62|664.31|661.91|0
1654176650000|2022-06-02 13:30:50|664.91|662.51|664.55|662.15|664.91|662.51|664.55|662.15|0
1654176660000|2022-06-02 13:31:00|664.78|662.38|668.1|665.7|668.1|665.7|664.78|662.38|0
1654176670000|2022-06-02 13:31:10|669.52|667.12|670.23|667.83|670.23|667.83|669.52|667.12|0
1654176680000|2022-06-02 13:31:20|669.99|667.59|670.94|668.54|670.94|668.54|669.99|667.59|0
1654176690000|2022-06-02 13:31:30|670.46|668.06|670.94|668.54|670.94|668.54|670.46|668.06|0
1654176700000|2022-06-02 13:31:40|671.88|669.48|673.78|671.38|673.78|671.38|671.65|669.25|0
1654176710000|2022-06-02 13:31:50|673.19|670.79|673.78|671.38|674.49|672.09|673.07|670.67|0
1654176720000|2022-06-02 13:32:00|673.07|670.67|671.65|669.25|673.07|670.67|671.65|669.25|0
1654176730000|2022-06-02 13:32:10|672.12|669.72|672.36|669.96|672.36|669.96|672.12|669.72|0
1654176740000|2022-06-02 13:32:20|671.88|669.48|673.54|671.14|673.54|671.14|671.88|669.48|0
1654176750000|2022-06-02 13:32:30|674.73|672.33|674.49|672.09|674.73|672.33|674.02|671.62|0
1654176760000|2022-06-02 13:32:40|673.54|671.14|673.07|670.67|674.49|672.09|673.07|670.67|0
1654176770000|2022-06-02 13:32:50|672.6|670.2|670.7|668.3|672.83|670.43|670.7|668.3|0
1654176780000|2022-06-02 13:33:00|669.99|667.59|668.57|666.17|669.99|667.59|668.1|665.7|0
1654176790000|2022-06-02 13:33:10|668.93|666.53|667.39|664.99|668.93|666.53|667.39|664.99|0
1654176800000|2022-06-02 13:33:20|667.62|665.22|667.62|665.22|668.33|665.93|667.39|664.99|0
1654176810000|2022-06-02 13:33:30|667.86|665.46|670.46|668.06|670.46|668.06|667.86|665.46|0
1654176820000|2022-06-02 13:33:40|671.17|668.77|669.17|666.77|671.17|668.77|669.17|666.77|0
1654176830000|2022-06-02 13:33:50|668.81|666.41|667.39|664.99|668.81|666.41|667.39|664.99|0
1654176840000|2022-06-02 13:34:00|667.62|665.22|667.62|665.22|669.04|666.64|667.62|665.22|0
1654176850000|2022-06-02 13:34:10|667.86|665.46|667.15|664.75|667.86|665.46|667.15|664.75|0
1654176860000|2022-06-02 13:34:20|668.1|665.7|667.62|665.22|668.57|666.17|667.62|665.22|0
1654176870000|2022-06-02 13:34:30|667.86|665.46|666.91|664.51|667.86|665.46|666.91|664.51|0
1654176880000|2022-06-02 13:34:40|667.15|664.75|662.66|660.26|667.15|664.75|662.66|660.26|0
1654176890000|2022-06-02 13:34:50|663.37|660.97|662.89|660.49|663.37|660.97|662.89|660.49|0
1654176900000|2022-06-02 13:35:00|662.66|660.26|664.07|661.67|664.07|661.67|662.66|660.26|0
1654176910000|2022-06-02 13:35:10|664.31|661.91|669.28|666.88|669.28|666.88|663.84|661.44|0
1654176920000|2022-06-02 13:35:20|667.39|664.99|668.1|665.7|668.33|665.93|667.39|664.99|0
1654176930000|2022-06-02 13:35:30|668.81|666.41|670.23|667.83|670.59|668.19|668.81|666.41|0
1654176940000|2022-06-02 13:35:40|669.04|666.64|669.04|666.64|669.04|666.64|668.33|665.93|0
1654176950000|2022-06-02 13:35:50|668.57|666.17|668.57|666.17|669.16|666.76|668.57|666.17|0
1654176960000|2022-06-02 13:36:00|668.33|665.93|665.49|663.09|668.33|665.93|665.49|663.09|0
1654176970000|2022-06-02 13:36:10|665.85|663.45|666.91|664.51|666.91|664.51|665.85|663.45|0
1654176980000|2022-06-02 13:36:20|668.09|665.69|669.28|666.88|669.64|667.24|668.09|665.69|0
1654176990000|2022-06-02 13:36:30|669.4|667|671.17|668.77|671.65|669.25|669.4|667|0
1654177000000|2022-06-02 13:36:40|672.59|670.19|672.12|669.72|672.83|670.43|671.77|669.37|0
1654177010000|2022-06-02 13:36:50|677.94|675.54|677.1|674.7|677.94|675.54|677.1|674.7|0
1654177020000|2022-06-02 13:37:00|675.91|673.51|674.49|672.09|676.15|673.75|674.49|672.09|0
1654177030000|2022-06-02 13:37:10|674.02|671.62|674.02|671.62|675.68|673.28|674.02|671.62|0
1654177040000|2022-06-02 13:37:20|673.07|670.67|672.36|669.96|673.31|670.91|672.36|669.96|0
1654177050000|2022-06-02 13:37:30|671.41|669.01|670.7|668.3|671.41|669.01|670.7|668.3|0
1654177060000|2022-06-02 13:37:40|671.65|669.25|673.31|670.91|673.31|670.91|671.65|669.25|0
1654177070000|2022-06-02 13:37:50|672.83|670.43|670.46|668.06|672.83|670.43|670.46|668.06|0
1654177080000|2022-06-02 13:38:00|671.3|668.9|669.28|666.88|671.3|668.9|667.86|665.46|0
1654177090000|2022-06-02 13:38:10|669.75|667.35|670.7|668.3|670.7|668.3|669.75|667.35|0
1654177100000|2022-06-02 13:38:20|670.23|667.83|669.99|667.59|670.46|668.06|669.99|667.59|0
1654177110000|2022-06-02 13:38:30|669.75|667.35|670.46|668.06|670.94|668.54|669.4|667|0
1654177120000|2022-06-02 13:38:40|670.23|667.83|669.75|667.35|670.94|668.54|669.75|667.35|0
1654177130000|2022-06-02 13:38:50|668.8|666.4|669.51|667.11|669.51|667.11|668.8|666.4|0
1654177140000|2022-06-02 13:39:00|669.04|666.64|669.04|666.64|669.04|666.64|668.8|666.4|0
1654177150000|2022-06-02 13:39:10|668.33|665.93|669.04|666.64|669.04|666.64|668.33|665.93|0
1654177160000|2022-06-02 13:39:20|669.51|667.11|669.51|667.11|669.75|667.35|669.28|666.88|0
1654177170000|2022-06-02 13:39:30|669.87|667.47|668.57|666.17|670.23|667.83|668.57|666.17|0
1654177180000|2022-06-02 13:39:40|667.15|664.75|666.44|664.04|667.15|664.75|666.2|663.8|0
1654177190000|2022-06-02 13:39:50|666.91|664.51|666.67|664.27|666.91|664.51|665.73|663.33|0
1654177200000|2022-06-02 13:40:00|668.33|665.93|670.82|668.42|670.82|668.42|668.33|665.93|0
1654177210000|2022-06-02 13:40:10|671.65|669.25|672.36|669.96|672.59|670.19|671.65|669.25|0
1654177220000|2022-06-02 13:40:20|672.12|669.72|670.46|668.06|672.12|669.72|670.46|668.06|0
1654177230000|2022-06-02 13:40:30|669.75|667.35|670.7|668.3|670.7|668.3|669.75|667.35|0
1654177240000|2022-06-02 13:40:40|670.46|668.06|670.23|667.83|670.94|668.54|670.23|667.83|0
1654177250000|2022-06-02 13:40:50|669.28|666.88|669.28|666.88|669.28|666.88|669.28|666.88|0
1654177260000|2022-06-02 13:41:00|669.04|666.64|669.99|667.59|669.99|667.59|669.04|666.64|0
1654177270000|2022-06-02 13:41:10|670.7|668.3|672.36|669.96|672.36|669.96|670.7|668.3|0
1654177280000|2022-06-02 13:41:20|671.77|669.37|670.7|668.3|671.77|669.37|670.7|668.3|0
1654177290000|2022-06-02 13:41:30|670.23|667.83|670.46|668.06|670.46|668.06|670.23|667.83|0
1654177300000|2022-06-02 13:41:40|671.17|668.77|672.83|670.43|672.83|670.43|671.17|668.77|0
1654177310000|2022-06-02 13:41:50|673.78|671.38|671.88|669.48|673.78|671.38|671.88|669.48|0
1654177320000|2022-06-02 13:42:00|671.41|669.01|672.83|670.43|672.83|670.43|670.7|668.3|0
1654177330000|2022-06-02 13:42:10|673.07|670.67|671.41|669.01|673.54|671.14|671.41|669.01|0
1654177340000|2022-06-02 13:42:20|669.51|667.11|667.38|664.98|669.51|667.11|667.38|664.98|0
1654177350000|2022-06-02 13:42:30|668.33|665.93|666.91|664.51|668.33|665.93|666.91|664.51|0
1654177360000|2022-06-02 13:42:40|665.02|662.62|664.31|661.91|665.02|662.62|664.07|661.67|0
1654177370000|2022-06-02 13:42:50|663.49|661.09|663.25|660.85|664.07|661.67|663.25|660.85|0
1654177380000|2022-06-02 13:43:00|662.66|660.26|662.89|660.49|662.89|660.49|662.42|660.02|0
1654177390000|2022-06-02 13:43:10|663.84|661.44|664.55|662.15|665.49|663.09|663.84|661.44|0
1654177400000|2022-06-02 13:43:20|665.96|663.56|666.91|664.51|667.15|664.75|665.96|663.56|0
1654177410000|2022-06-02 13:43:30|666.44|664.04|666.67|664.27|666.67|664.27|666.2|663.8|0
1654177420000|2022-06-02 13:43:40|666.44|664.04|667.38|664.98|667.38|664.98|666.44|664.04|0
1654177430000|2022-06-02 13:43:50|667.15|664.75|665.85|663.45|667.15|664.75|665.85|663.45|0
1654177440000|2022-06-02 13:44:00|665.49|663.09|664.91|662.51|665.49|663.09|664.91|662.51|0
1654177450000|2022-06-02 13:44:10|664.31|661.91|666.67|664.27|666.67|664.27|664.31|661.91|0
1654177460000|2022-06-02 13:44:20|667.03|664.63|667.15|664.75|667.15|664.75|666.91|664.51|0
1654177470000|2022-06-02 13:44:30|666.2|663.8|666.44|664.04|667.38|664.98|666.2|663.8|0
1654177480000|2022-06-02 13:44:40|667.38|664.98|667.03|664.63|667.38|664.98|666.67|664.27|0
1654177490000|2022-06-02 13:44:50|666.44|664.04|665.02|662.62|666.44|664.04|665.02|662.62|0
1654177500000|2022-06-02 13:45:00|665.26|662.86|665.96|663.56|666.2|663.8|665.26|662.86|0
1654177510000|2022-06-02 13:45:10|665.26|662.86|665.14|662.74|665.96|663.56|665.14|662.74|0
1654177520000|2022-06-02 13:45:20|664.55|662.15|665.02|662.62|665.02|662.62|664.55|662.15|0
1654177530000|2022-06-02 13:45:30|665.49|663.09|665.96|663.56|665.96|663.56|664.78|662.38|0
1654177540000|2022-06-02 13:45:40|666.91|664.51|666.91|664.51|666.91|664.51|666.67|664.27|0
1654177550000|2022-06-02 13:45:50|666.44|664.04|666.91|664.51|666.91|664.51|666.44|664.04|0
1654177560000|2022-06-02 13:46:00|666.67|664.27|666.2|663.8|667.15|664.75|665.96|663.56|0
1654177570000|2022-06-02 13:46:10|666.91|664.51|668.57|666.17|668.57|666.17|666.91|664.51|0
1654177580000|2022-06-02 13:46:20|667.86|665.46|667.86|665.46|668.22|665.82|667.86|665.46|0
1654177590000|2022-06-02 13:46:30|667.98|665.58|669.99|667.59|669.99|667.59|667.98|665.58|0
1654177600000|2022-06-02 13:46:40|669.64|667.24|667.38|664.98|669.64|667.24|667.38|664.98|0
1654177610000|2022-06-02 13:46:50|667.74|665.34|667.62|665.22|667.86|665.46|667.15|664.75|0
1654177620000|2022-06-02 13:47:00|666.91|664.51|668.09|665.69|668.09|665.69|666.91|664.51|0
1654177630000|2022-06-02 13:47:10|668.69|666.29|668.57|666.17|669.04|666.64|668.57|666.17|0
1654177640000|2022-06-02 13:47:20|667.86|665.46|667.86|665.46|668.8|666.4|667.86|665.46|0
1654177650000|2022-06-02 13:47:30|667.38|664.98|668.8|666.4|668.8|666.4|667.38|664.98|0
1654177660000|2022-06-02 13:47:40|669.99|667.59|670.93|668.53|670.93|668.53|669.99|667.59|0
1654177670000|2022-06-02 13:47:50|670.46|668.06|670.22|667.82|670.46|668.06|669.99|667.59|0
1654177680000|2022-06-02 13:48:00|670.58|668.18|670.93|668.53|671.17|668.77|670.58|668.18|0
1654177690000|2022-06-02 13:48:10|671.41|669.01|674.25|671.85|674.25|671.85|671.41|669.01|0
1654177700000|2022-06-02 13:48:20|673.54|671.14|670.58|668.18|673.54|671.14|670.46|668.06|0
1654177710000|2022-06-02 13:48:30|669.51|667.11|669.51|667.11|669.99|667.59|668.8|666.4|0
1654177720000|2022-06-02 13:48:40|669.99|667.59|667.62|665.22|669.99|667.59|667.62|665.22|0
1654177730000|2022-06-02 13:48:50|666.91|664.51|668.33|665.93|668.33|665.93|666.91|664.51|0
1654177740000|2022-06-02 13:49:00|667.86|665.46|667.15|664.75|667.86|665.46|667.15|664.75|0
1654177750000|2022-06-02 13:49:10|666.67|664.27|666.67|664.27|666.67|664.27|666.2|663.8|0
1654177760000|2022-06-02 13:49:20|665.96|663.56|665.25|662.85|666.2|663.8|665.25|662.85|0
1654177770000|2022-06-02 13:49:30|665.02|662.62|663.6|661.2|665.02|662.62|663.49|661.09|0
1654177780000|2022-06-02 13:49:40|664.31|661.91|663.84|661.44|664.31|661.91|663.36|660.96|0
1654177790000|2022-06-02 13:49:50|663.13|660.73|662.89|660.49|663.13|660.73|662.65|660.25|0
1654177800000|2022-06-02 13:50:00|663.84|661.44|666.2|663.8|666.2|663.8|663.84|661.44|0
1654177810000|2022-06-02 13:50:10|665.02|662.62|664.55|662.15|665.02|662.62|664.07|661.67|0
1654177820000|2022-06-02 13:50:20|666.67|664.27|666.91|664.51|666.91|664.51|666.67|664.27|0
1654177830000|2022-06-02 13:50:30|667.15|664.75|667.38|664.98|667.38|664.98|666.91|664.51|0
1654177840000|2022-06-02 13:50:40|666.8|664.4|666.44|664.04|666.8|664.4|666.44|664.04|0
1654177850000|2022-06-02 13:50:50|665.96|663.56|665.49|663.09|665.96|663.56|664.31|661.91|0
1654177860000|2022-06-02 13:51:00|666.2|663.8|667.03|664.63|667.03|664.63|666.2|663.8|0
1654177870000|2022-06-02 13:51:10|667.62|665.22|666.56|664.16|667.62|665.22|666.56|664.16|0
1654177880000|2022-06-02 13:51:20|665.61|663.21|666.2|663.8|666.2|663.8|664.9|662.5|0
1654177890000|2022-06-02 13:51:30|666.91|664.51|666.67|664.27|666.91|664.51|666.67|664.27|0
1654177900000|2022-06-02 13:51:40|667.15|664.75|667.15|664.75|667.15|664.75|666.91|664.51|0
1654177910000|2022-06-02 13:51:50|668.09|665.69|668.33|665.93|668.33|665.93|668.09|665.69|0
1654177920000|2022-06-02 13:52:00|669.04|666.64|669.75|667.35|670.11|667.71|669.04|666.64|0
1654177930000|2022-06-02 13:52:10|670.46|668.06|668.8|666.4|670.46|668.06|668.8|666.4|0
1654177940000|2022-06-02 13:52:20|667.86|665.46|668.33|665.93|668.8|666.4|667.86|665.46|0
1654177950000|2022-06-02 13:52:30|668.57|666.17|667.62|665.22|669.04|666.64|667.62|665.22|0
1654177960000|2022-06-02 13:52:40|667.38|664.98|668.57|666.17|668.57|666.17|667.27|664.87|0
1654177970000|2022-06-02 13:52:50|668.33|665.93|670.7|668.3|670.7|668.3|668.33|665.93|0
1654177980000|2022-06-02 13:53:00|671.17|668.77|669.04|666.64|671.41|669.01|669.04|666.64|0
1654177990000|2022-06-02 13:53:10|668.8|666.4|669.75|667.35|669.75|667.35|668.8|666.4|0
1654178000000|2022-06-02 13:53:20|669.04|666.64|668.57|666.17|669.04|666.64|668.57|666.17|0
1654178010000|2022-06-02 13:53:30|668.09|665.69|667.86|665.46|668.09|665.69|667.38|664.98|0
1654178020000|2022-06-02 13:53:40|668.09|665.69|668.33|665.93|668.33|665.93|667.38|664.98|0
1654178030000|2022-06-02 13:53:50|667.62|665.22|668.09|665.69|668.09|665.69|667.03|664.63|0
1654178040000|2022-06-02 13:54:00|668.57|666.17|667.62|665.22|668.57|666.17|667.15|664.75|0
1654178050000|2022-06-02 13:54:10|667.86|665.46|667.86|665.46|668.33|665.93|667.86|665.46|0
1654178060000|2022-06-02 13:54:20|667.15|664.75|666.44|664.04|667.15|664.75|666.44|664.04|0
1654178070000|2022-06-02 13:54:30|667.62|665.22|669.28|666.88|669.28|666.88|667.38|664.98|0
1654178080000|2022-06-02 13:54:40|668.57|666.17|669.04|666.64|669.04|666.64|668.57|666.17|0
1654178090000|2022-06-02 13:54:50|668.57|666.17|669.75|667.35|669.75|667.35|668.57|666.17|0
1654178100000|2022-06-02 13:55:00|669.87|667.47|671.64|669.24|671.64|669.24|669.87|667.47|0
1654178110000|2022-06-02 13:55:10|671.88|669.48|671.64|669.24|671.88|669.48|671.17|668.77|0
1654178120000|2022-06-02 13:55:20|672.12|669.72|672.83|670.43|672.83|670.43|671.41|669.01|0
1654178130000|2022-06-02 13:55:30|673.07|670.67|674.73|672.33|674.73|672.33|673.07|670.67|0
1654178140000|2022-06-02 13:55:40|674.25|671.85|676.15|673.75|676.15|673.75|673.78|671.38|0
1654178150000|2022-06-02 13:55:50|676.62|674.22|677.81|675.41|677.81|675.41|676.62|674.22|0
1654178160000|2022-06-02 13:56:00|678.52|676.12|678.76|676.36|679|676.6|678.52|676.12|0
1654178170000|2022-06-02 13:56:10|679|676.6|680.42|678.02|680.42|678.02|679|676.6|0
1654178180000|2022-06-02 13:56:20|680.78|678.38|678.52|676.12|680.78|678.38|678.52|676.12|0
1654178190000|2022-06-02 13:56:30|678.05|675.65|677.57|675.17|678.05|675.65|677.57|675.17|0
1654178200000|2022-06-02 13:56:40|678.29|675.89|679.24|676.84|679.24|676.84|678.29|675.89|0
1654178210000|2022-06-02 13:56:50|679|676.6|677.34|674.94|679|676.6|677.34|674.94|0
1654178220000|2022-06-02 13:57:00|677.57|675.17|677.81|675.41|677.81|675.41|677.1|674.7|0
1654178230000|2022-06-02 13:57:10|677.57|675.17|677.57|675.17|678.52|676.12|677.57|675.17|0
1654178240000|2022-06-02 13:57:20|678.29|675.89|679.24|676.84|679.24|676.84|678.29|675.89|0
1654178250000|2022-06-02 13:57:30|679|676.6|679.95|677.55|679.95|677.55|679|676.6|0
1654178260000|2022-06-02 13:57:40|680.19|677.79|679|676.6|680.42|678.02|679|676.6|0
1654178270000|2022-06-02 13:57:50|678.52|676.12|678.52|676.12|678.52|676.12|677.93|675.53|0
1654178280000|2022-06-02 13:58:00|678.05|675.65|678.29|675.89|678.29|675.89|677.7|675.3|0
1654178290000|2022-06-02 13:58:10|678.05|675.65|677.57|675.17|678.52|676.12|677.57|675.17|0
1654178300000|2022-06-02 13:58:20|676.39|673.99|676.15|673.75|676.51|674.11|676.15|673.75|0
1654178310000|2022-06-02 13:58:30|675.67|673.27|675.91|673.51|675.91|673.51|675.2|672.8|0
1654178320000|2022-06-02 13:58:40|675.44|673.04|674.96|672.56|675.8|673.4|674.25|671.85|0
1654178330000|2022-06-02 13:58:50|675.2|672.8|675.44|673.04|675.67|673.27|675.2|672.8|0
1654178340000|2022-06-02 13:59:00|674.85|672.45|673.43|671.03|675.2|672.8|673.43|671.03|0
1654178350000|2022-06-02 13:59:10|673.66|671.26|672.12|669.72|673.66|671.26|672.12|669.72|0
1654178360000|2022-06-02 13:59:20|671.64|669.24|672.12|669.72|672.12|669.72|671.64|669.24|0
1654178370000|2022-06-02 13:59:30|672.48|670.08|671.88|669.48|672.72|670.32|671.88|669.48|0
1654178380000|2022-06-02 13:59:40|672|669.6|672.48|670.08|672.48|670.08|672|669.6|0
1654178390000|2022-06-02 13:59:50|673.19|670.79|672|669.6|673.19|670.79|672|669.6|0
1654178400000|2022-06-02 14:00:00|673.66|671.26|673.54|671.14|675.09|672.69|673.54|671.14|0
1654178410000|2022-06-02 14:00:10|673.43|671.03|674.73|672.33|674.73|672.33|673.43|671.03|0
1654178420000|2022-06-02 14:00:20|674.49|672.09|674.49|672.09|674.49|672.09|674.01|671.61|0
1654178430000|2022-06-02 14:00:30|674.96|672.56|674.01|671.61|675.91|673.51|674.01|671.61|0
1654178440000|2022-06-02 14:00:40|674.25|671.85|671.17|668.77|674.25|671.85|671.06|668.66|0
1654178450000|2022-06-02 14:00:50|670.7|668.3|668.33|665.93|670.7|668.3|668.33|665.93|0
1654178460000|2022-06-02 14:01:00|668.57|666.17|668.8|666.4|668.8|666.4|667.74|665.34|0
1654178470000|2022-06-02 14:01:10|668.57|666.17|666.91|664.51|668.57|666.17|666.91|664.51|0
1654178480000|2022-06-02 14:01:20|668.33|665.93|666.44|664.04|668.33|665.93|666.44|664.04|0
1654178490000|2022-06-02 14:01:30|665.49|663.09|663.96|661.56|665.49|663.09|663.96|661.56|0
1654178500000|2022-06-02 14:01:40|664.31|661.91|665.25|662.85|665.25|662.85|664.31|661.91|0
1654178510000|2022-06-02 14:01:50|665.49|663.09|666.2|663.8|666.2|663.8|665.49|663.09|0
1654178520000|2022-06-02 14:02:00|666.56|664.16|665.96|663.56|666.56|664.16|665.96|663.56|0
1654178530000|2022-06-02 14:02:10|665.49|663.09|665.49|663.09|665.96|663.56|665.49|663.09|0
1654178540000|2022-06-02 14:02:20|665.73|663.33|665.73|663.33|665.73|663.33|665.25|662.85|0
1654178550000|2022-06-02 14:02:30|665.25|662.85|664.07|661.67|665.25|662.85|663.83|661.43|0
1654178560000|2022-06-02 14:02:40|664.78|662.38|664.67|662.27|664.78|662.38|664.31|661.91|0
1654178570000|2022-06-02 14:02:50|665.49|663.09|665.25|662.85|665.49|663.09|665.25|662.85|0
1654178580000|2022-06-02 14:03:00|666.2|663.8|666.2|663.8|666.56|664.16|665.49|663.09|0
1654178590000|2022-06-02 14:03:10|666.67|664.27|668.09|665.69|668.09|665.69|666.67|664.27|0
1654178600000|2022-06-02 14:03:20|667.85|665.45|667.62|665.22|667.85|665.45|667.27|664.87|0
1654178610000|2022-06-02 14:03:30|667.85|665.45|668.09|665.69|668.09|665.69|667.85|665.45|0
1654178620000|2022-06-02 14:03:40|668.56|666.16|669.99|667.59|669.99|667.59|668.56|666.16|0
1654178630000|2022-06-02 14:03:50|669.27|666.87|669.27|666.87|670.22|667.82|669.27|666.87|0
1654178640000|2022-06-02 14:04:00|668.8|666.4|668.09|665.69|668.8|666.4|667.85|665.45|0
1654178650000|2022-06-02 14:04:10|668.56|666.16|670.22|667.82|670.22|667.82|668.56|666.16|0
1654178660000|2022-06-02 14:04:20|670.46|668.06|670.93|668.53|671.17|668.77|670.46|668.06|0
1654178670000|2022-06-02 14:04:30|670.46|668.06|670.22|667.82|670.46|668.06|670.22|667.82|0
1654178680000|2022-06-02 14:04:40|669.75|667.35|669.75|667.35|669.75|667.35|669.04|666.64|0
1654178690000|2022-06-02 14:04:50|668.33|665.93|669.51|667.11|669.51|667.11|668.33|665.93|0
1654178700000|2022-06-02 14:05:00|668.09|665.69|669.75|667.35|670.93|668.53|668.09|665.69|0
1654178710000|2022-06-02 14:05:10|669.99|667.59|670.35|667.95|670.46|668.06|669.75|667.35|0
1654178720000|2022-06-02 14:05:20|670.58|668.18|670.7|668.3|671.17|668.77|670.58|668.18|0
1654178730000|2022-06-02 14:05:30|670.46|668.06|670.7|668.3|671.64|669.24|670.46|668.06|0
1654178740000|2022-06-02 14:05:40|671.17|668.77|671.41|669.01|671.41|669.01|670.7|668.3|0
1654178750000|2022-06-02 14:05:50|671.17|668.77|672.12|669.72|672.12|669.72|671.17|668.77|0
1654178760000|2022-06-02 14:06:00|671.17|668.77|671.64|669.24|671.64|669.24|670.7|668.3|0
1654178770000|2022-06-02 14:06:10|671.34|668.94|671.1|668.7|671.57|669.17|671.1|668.7|0
1654178780000|2022-06-02 14:06:20|672.16|669.76|672.75|670.35|672.99|670.59|672.16|669.76|0
1654178790000|2022-06-02 14:06:30|672.28|669.88|671.09|668.69|672.51|670.11|671.09|668.69|0
1654178800000|2022-06-02 14:06:40|669.2|666.8|667.78|665.38|669.2|666.8|667.78|665.38|0
1654178810000|2022-06-02 14:06:50|667.07|664.67|667.31|664.91|667.31|664.91|667.07|664.67|0
1654178820000|2022-06-02 14:07:00|667.07|664.67|667.31|664.91|667.31|664.91|666.36|663.96|0
1654178830000|2022-06-02 14:07:10|668.49|666.09|668.49|666.09|668.49|666.09|668.02|665.62|0
1654178840000|2022-06-02 14:07:20|668.38|665.98|669.67|667.27|669.67|667.27|668.38|665.98|0
1654178850000|2022-06-02 14:07:30|669.44|667.04|668.49|666.09|669.44|667.04|668.49|666.09|0
1654178860000|2022-06-02 14:07:40|669.44|667.04|669.67|667.27|669.67|667.27|668.73|666.33|0
1654178870000|2022-06-02 14:07:50|669.44|667.04|668.96|666.56|669.44|667.04|668.61|666.21|0
1654178880000|2022-06-02 14:08:00|668.73|666.33|668.73|666.33|668.73|666.33|668.73|666.33|0
1654178890000|2022-06-02 14:08:10|668.96|666.56|669.91|667.51|669.91|667.51|668.73|666.33|0
1654178900000|2022-06-02 14:08:20|670.38|667.98|672.75|670.35|672.75|670.35|670.38|667.98|0
1654178910000|2022-06-02 14:08:30|672.28|669.88|672.4|670|672.75|670.35|672.28|669.88|0
1654178920000|2022-06-02 14:08:40|671.8|669.4|672.28|669.88|672.51|670.11|671.8|669.4|0
1654178930000|2022-06-02 14:08:50|672.4|670|672.64|670.24|672.64|670.24|672.4|670|0
1654178940000|2022-06-02 14:09:00|672.99|670.59|675.36|672.96|675.36|672.96|672.51|670.11|0
1654178950000|2022-06-02 14:09:10|674.41|672.01|673.7|671.3|674.41|672.01|673.35|670.95|0
1654178960000|2022-06-02 14:09:20|673.22|670.82|671.8|669.4|673.22|670.82|671.8|669.4|0
1654178970000|2022-06-02 14:09:30|671.33|668.93|670.86|668.46|671.33|668.93|670.15|667.75|0
1654178980000|2022-06-02 14:09:40|671.09|668.69|671.8|669.4|671.8|669.4|671.09|668.69|0
1654178990000|2022-06-02 14:09:50|671.57|669.17|672.28|669.88|672.99|670.59|671.57|669.17|0
1654179000000|2022-06-02 14:10:00|671.33|668.93|670.38|667.98|672.16|669.76|670.38|667.98|0
1654179010000|2022-06-02 14:10:10|670.03|667.63|669.2|666.8|670.03|667.63|669.2|666.8|0
1654179020000|2022-06-02 14:10:20|668.96|666.56|670.03|667.63|670.03|667.63|668.96|666.56|0
1654179030000|2022-06-02 14:10:30|671.33|668.93|671.09|668.69|671.33|668.93|671.09|668.69|0
1654179040000|2022-06-02 14:10:40|669.91|667.51|668.73|666.33|669.91|667.51|668.73|666.33|0
1654179050000|2022-06-02 14:10:50|668.02|665.62|669.09|666.69|669.09|666.69|667.78|665.38|0
1654179060000|2022-06-02 14:11:00|668.49|666.09|667.31|664.91|668.49|666.09|667.07|664.67|0
1654179070000|2022-06-02 14:11:10|667.54|665.14|665.78|663.38|667.54|665.14|665.78|663.38|0
1654179080000|2022-06-02 14:11:20|665.54|663.14|664.71|662.31|665.54|663.14|664.47|662.07|0
1654179090000|2022-06-02 14:11:30|665.18|662.78|666.25|663.85|666.84|664.44|665.18|662.78|0
1654179100000|2022-06-02 14:11:40|665.18|662.78|664.24|661.84|665.18|662.78|664.24|661.84|0
1654179110000|2022-06-02 14:11:50|665.18|662.78|664.83|662.43|665.18|662.78|664|661.6|0
1654179120000|2022-06-02 14:12:00|665.42|663.02|664.71|662.31|665.42|663.02|664.47|662.07|0
1654179130000|2022-06-02 14:12:10|664.24|661.84|663.41|661.01|664.36|661.96|662.82|660.42|0
1654179140000|2022-06-02 14:12:20|663.76|661.36|662.82|660.42|663.76|661.36|662.82|660.42|0
1654179150000|2022-06-02 14:12:30|663.06|660.66|662.82|660.42|663.06|660.66|662.82|660.42|0
1654179160000|2022-06-02 14:12:40|663.06|660.66|662.35|659.95|663.06|660.66|662.35|659.95|0
1654179170000|2022-06-02 14:12:50|660.93|658.53|660.22|657.82|660.93|658.53|659.99|657.59|0
1654179180000|2022-06-02 14:13:00|659.52|657.12|656.92|654.52|660.22|657.82|656.92|654.52|0
1654179190000|2022-06-02 14:13:10|656.69|654.29|655.51|653.11|656.69|654.29|655.51|653.11|0
1654179200000|2022-06-02 14:13:20|655.98|653.58|655.28|652.88|655.98|653.58|655.04|652.64|0
1654179210000|2022-06-02 14:13:30|654.81|652.41|654.57|652.17|655.04|652.64|654.1|651.7|0
1654179220000|2022-06-02 14:13:40|654.33|651.93|652.22|649.82|654.33|651.93|652.22|649.82|0
1654179230000|2022-06-02 14:13:50|651.75|649.35|651.51|649.11|652.45|650.05|651.51|649.11|0
1654179240000|2022-06-02 14:14:00|651.28|648.88|651.28|648.88|651.51|649.11|650.81|648.41|0
1654179250000|2022-06-02 14:14:10|651.75|649.35|652.69|650.29|652.69|650.29|651.75|649.35|0
1654179260000|2022-06-02 14:14:20|652.22|649.82|651.04|648.64|652.22|649.82|650.81|648.41|0
1654179270000|2022-06-02 14:14:30|651.28|648.88|651.98|649.58|651.98|649.58|651.28|648.88|0
1654179280000|2022-06-02 14:14:40|652.22|649.82|652.92|650.52|653.16|650.76|652.22|649.82|0
1654179290000|2022-06-02 14:14:50|653.16|650.76|652.22|649.82|653.16|650.76|651.98|649.58|0
1654179300000|2022-06-02 14:15:00|653.86|651.46|653.28|650.88|654.22|651.82|653.28|650.88|0
1654179310000|2022-06-02 14:15:10|652.45|650.05|653.86|651.46|653.86|651.46|652.45|650.05|0
1654179320000|2022-06-02 14:15:20|654.33|651.93|654.57|652.17|655.28|652.88|654.33|651.93|0
1654179330000|2022-06-02 14:15:30|654.93|652.53|655.4|653|655.4|653|654.93|652.53|0
1654179340000|2022-06-02 14:15:40|655.04|652.64|656.22|653.82|656.22|653.82|655.04|652.64|0
1654179350000|2022-06-02 14:15:50|655.75|653.35|655.75|653.35|656.22|653.82|655.75|653.35|0
1654179360000|2022-06-02 14:16:00|656.22|653.82|656.92|654.52|656.92|654.52|655.75|653.35|0
1654179370000|2022-06-02 14:16:10|655.98|653.58|655.98|653.58|655.98|653.58|655.75|653.35|0
1654179380000|2022-06-02 14:16:20|656.45|654.05|654.8|652.4|656.45|654.05|654.8|652.4|0
1654179390000|2022-06-02 14:16:30|655.28|652.88|654.57|652.17|655.28|652.88|654.33|651.93|0
1654179400000|2022-06-02 14:16:40|654.33|651.93|653.63|651.23|654.33|651.93|653.63|651.23|0
1654179410000|2022-06-02 14:16:50|654.1|651.7|654.1|651.7|654.57|652.17|653.63|651.23|0
1654179420000|2022-06-02 14:17:00|653.86|651.46|654.33|651.93|655.28|652.88|653.86|651.46|0
1654179430000|2022-06-02 14:17:10|653.86|651.46|655.75|653.35|655.75|653.35|653.86|651.46|0
1654179440000|2022-06-02 14:17:20|655.28|652.88|656.92|654.52|656.92|654.52|655.28|652.88|0
1654179450000|2022-06-02 14:17:30|657.4|655|657.63|655.23|657.63|655.23|657.4|655|0
1654179460000|2022-06-02 14:17:40|656.69|654.29|655.04|652.64|656.69|654.29|655.04|652.64|0
1654179470000|2022-06-02 14:17:50|654.8|652.4|655.98|653.58|655.98|653.58|654.8|652.4|0
1654179480000|2022-06-02 14:18:00|655.4|653|658.34|655.94|658.34|655.94|655.4|653|0
1654179490000|2022-06-02 14:18:10|658.57|656.17|658.34|655.94|658.57|656.17|657.87|655.47|0
1654179500000|2022-06-02 14:18:20|658.1|655.7|658.34|655.94|658.46|656.06|658.1|655.7|0
1654179510000|2022-06-02 14:18:30|657.99|655.59|657.87|655.47|658.34|655.94|657.87|655.47|0
1654179520000|2022-06-02 14:18:40|657.63|655.23|657.87|655.47|657.87|655.47|657.63|655.23|0
1654179530000|2022-06-02 14:18:50|658.1|655.7|659.04|656.64|659.28|656.88|658.1|655.7|0
1654179540000|2022-06-02 14:19:00|658.57|656.17|658.1|655.7|659.04|656.64|658.1|655.7|0
1654179550000|2022-06-02 14:19:10|658.34|655.94|659.52|657.12|659.52|657.12|658.34|655.94|0
1654179560000|2022-06-02 14:19:20|659.04|656.64|659.75|657.35|659.75|657.35|659.04|656.64|0
1654179570000|2022-06-02 14:19:30|659.99|657.59|659.52|657.12|659.99|657.59|659.52|657.12|0
1654179580000|2022-06-02 14:19:40|659.99|657.59|663.05|660.65|663.05|660.65|659.99|657.59|0
1654179590000|2022-06-02 14:19:50|666.13|663.73|666.13|663.73|666.36|663.96|665.89|663.49|0
1654179600000|2022-06-02 14:20:00|665.65|663.25|665.89|663.49|665.89|663.49|664.71|662.31|0
1654179610000|2022-06-02 14:20:10|665.42|663.02|662.82|660.42|665.42|663.02|662.82|660.42|0
1654179620000|2022-06-02 14:20:20|663.05|660.65|663.76|661.36|663.76|661.36|663.05|660.65|0
1654179630000|2022-06-02 14:20:30|663.53|661.13|664.24|661.84|664.24|661.84|663.53|661.13|0
1654179640000|2022-06-02 14:20:40|664|661.6|662.58|660.18|664|661.6|662.58|660.18|0
1654179650000|2022-06-02 14:20:50|662.82|660.42|663.65|661.25|664.24|661.84|662.82|660.42|0
1654179660000|2022-06-02 14:21:00|664.47|662.07|667.31|664.91|667.31|664.91|664.24|661.84|0
1654179670000|2022-06-02 14:21:10|668.49|666.09|667.31|664.91|669.2|666.8|667.31|664.91|0
1654179680000|2022-06-02 14:21:20|669.44|667.04|672.75|670.35|672.75|670.35|669.44|667.04|0
1654179690000|2022-06-02 14:21:30|674.17|671.77|674.64|672.24|674.64|672.24|672.99|670.59|0
1654179700000|2022-06-02 14:21:40|673.93|671.53|671.8|669.4|673.93|671.53|671.8|669.4|0
1654179710000|2022-06-02 14:21:50|672.04|669.64|674.64|672.24|674.64|672.24|672.04|669.64|0
1654179720000|2022-06-02 14:22:00|674.17|671.77|676.07|673.67|676.07|673.67|674.17|671.77|0
1654179730000|2022-06-02 14:22:10|675.36|672.96|675.12|672.72|675.36|672.96|674.64|672.24|0
1654179740000|2022-06-02 14:22:20|674.64|672.24|672.75|670.35|674.64|672.24|672.75|670.35|0
1654179750000|2022-06-02 14:22:30|672.04|669.64|672.4|670|672.75|670.35|672.04|669.64|0
1654179760000|2022-06-02 14:22:40|672.04|669.64|672.51|670.11|672.51|670.11|671.92|669.52|0
1654179770000|2022-06-02 14:22:50|671.57|669.17|672.75|670.35|672.75|670.35|671.57|669.17|0
1654179780000|2022-06-02 14:23:00|673.22|670.82|672.99|670.59|673.22|670.82|672.87|670.47|0
1654179790000|2022-06-02 14:23:10|674.41|672.01|672.99|670.59|674.41|672.01|672.99|670.59|0
1654179800000|2022-06-02 14:23:20|674.64|672.24|675.12|672.72|675.36|672.96|674.64|672.24|0
1654179810000|2022-06-02 14:23:30|674.88|672.48|674.64|672.24|674.88|672.48|674.41|672.01|0
1654179820000|2022-06-02 14:23:40|675.48|673.08|675.12|672.72|675.48|673.08|675.12|672.72|0
1654179830000|2022-06-02 14:23:50|675.59|673.19|679.15|676.75|679.39|676.99|675.59|673.19|0
1654179840000|2022-06-02 14:24:00|680.81|678.41|679.99|677.59|681.05|678.65|679.99|677.59|0
1654179850000|2022-06-02 14:24:10|680.81|678.41|680.1|677.7|680.81|678.41|680.1|677.7|0
1654179860000|2022-06-02 14:24:20|677.96|675.56|677.96|675.56|677.96|675.56|677.25|674.85|0
1654179870000|2022-06-02 14:24:30|677.73|675.33|678.44|676.04|678.44|676.04|677.73|675.33|0
1654179880000|2022-06-02 14:24:40|677.96|675.56|678.8|676.4|678.91|676.51|677.96|675.56|0
1654179890000|2022-06-02 14:24:50|678.32|675.92|679.86|677.46|679.86|677.46|678.32|675.92|0
1654179900000|2022-06-02 14:25:00|680.57|678.17|679.86|677.46|680.81|678.41|679.86|677.46|0
1654179910000|2022-06-02 14:25:10|679.62|677.22|679.62|677.22|679.62|677.22|678.91|676.51|0
1654179920000|2022-06-02 14:25:20|679.86|677.46|678.91|676.51|679.86|677.46|678.68|676.28|0
1654179930000|2022-06-02 14:25:30|679.39|676.99|678.44|676.04|679.39|676.99|678.44|676.04|0
1654179940000|2022-06-02 14:25:40|678.68|676.28|678.68|676.28|678.68|676.28|678.44|676.04|0
1654179950000|2022-06-02 14:25:50|677.96|675.56|678.44|676.04|678.44|676.04|677.96|675.56|0
1654179960000|2022-06-02 14:26:00|679.62|677.22|678.2|675.8|679.86|677.46|678.2|675.8|0
1654179970000|2022-06-02 14:26:10|677.96|675.56|675.59|673.19|677.96|675.56|675.59|673.19|0
1654179980000|2022-06-02 14:26:20|676.3|673.9|676.78|674.38|677.61|675.21|676.3|673.9|0
1654179990000|2022-06-02 14:26:30|677.01|674.61|676.3|673.9|677.01|674.61|676.3|673.9|0
1654180000000|2022-06-02 14:26:40|677.01|674.61|677.25|674.85|677.49|675.09|676.54|674.14|0
1654180010000|2022-06-02 14:26:50|677.01|674.61|676.78|674.38|677.01|674.61|676.3|673.9|0
1654180020000|2022-06-02 14:27:00|677.96|675.56|678.44|676.04|678.67|676.27|677.96|675.56|0
1654180030000|2022-06-02 14:27:10|679.15|676.75|680.1|677.7|680.1|677.7|679.15|676.75|0
1654180040000|2022-06-02 14:27:20|680.46|678.06|680.1|677.7|680.46|678.06|679.39|676.99|0
1654180050000|2022-06-02 14:27:30|680.57|678.17|680.81|678.41|680.81|678.41|680.57|678.17|0
1654180060000|2022-06-02 14:27:40|680.93|678.53|683.42|681.02|683.66|681.26|680.93|678.53|0
1654180070000|2022-06-02 14:27:50|680.1|677.7|680.57|678.17|680.93|678.53|680.1|677.7|0
1654180080000|2022-06-02 14:28:00|681.05|678.65|682.95|680.55|682.95|680.55|681.05|678.65|0
1654180090000|2022-06-02 14:28:10|683.42|681.02|681.05|678.65|683.42|681.02|681.05|678.65|0
1654180100000|2022-06-02 14:28:20|680.34|677.94|680.1|677.7|680.7|678.3|679.86|677.46|0
1654180110000|2022-06-02 14:28:30|678.44|676.04|679.15|676.75|679.15|676.75|678.2|675.8|0
1654180120000|2022-06-02 14:28:40|678.67|676.27|678.32|675.92|678.91|676.51|678.09|675.69|0
1654180130000|2022-06-02 14:28:50|678.44|676.04|679.15|676.75|679.15|676.75|678.44|676.04|0
1654180140000|2022-06-02 14:29:00|678.67|676.27|677.01|674.61|678.67|676.27|677.01|674.61|0
1654180150000|2022-06-02 14:29:10|677.49|675.09|676.07|673.67|677.49|675.09|676.07|673.67|0
1654180160000|2022-06-02 14:29:20|676.54|674.14|676.54|674.14|676.54|674.14|675.59|673.19|0
1654180170000|2022-06-02 14:29:30|676.07|673.67|675.83|673.43|676.54|674.14|675.83|673.43|0
1654180180000|2022-06-02 14:29:40|676.07|673.67|676.9|674.5|676.9|674.5|675.71|673.31|0
1654180190000|2022-06-02 14:29:50|677.25|674.85|675.12|672.72|677.25|674.85|675.12|672.72|0
1654180200000|2022-06-02 14:30:00|675.24|672.84|674.88|672.48|675.59|673.19|674.88|672.48|0
1654180210000|2022-06-02 14:30:10|674.77|672.37|676.19|673.79|676.19|673.79|674.77|672.37|0
1654180220000|2022-06-02 14:30:20|677.96|675.56|676.9|674.5|677.96|675.56|676.9|674.5|0
1654180230000|2022-06-02 14:30:30|675.83|673.43|672.51|670.11|675.83|673.43|672.04|669.64|0
1654180240000|2022-06-02 14:30:40|671.56|669.16|672.27|669.87|672.27|669.87|671.56|669.16|0
1654180250000|2022-06-02 14:30:50|672.51|670.11|671.8|669.4|672.51|670.11|671.8|669.4|0
1654180260000|2022-06-02 14:31:00|671.09|668.69|672.75|670.35|672.87|670.47|671.09|668.69|0
1654180270000|2022-06-02 14:31:10|673.22|670.82|671.09|668.69|673.22|670.82|671.09|668.69|0
1654180280000|2022-06-02 14:31:20|670.85|668.45|669.2|666.8|670.85|668.45|669.2|666.8|0
1654180290000|2022-06-02 14:31:30|669.67|667.27|671.09|668.69|671.09|668.69|669.67|667.27|0
1654180300000|2022-06-02 14:31:40|671.33|668.93|672.04|669.64|672.04|669.64|671.33|668.93|0
1654180310000|2022-06-02 14:31:50|672.51|670.11|672.04|669.64|672.51|670.11|671.33|668.93|0
1654180320000|2022-06-02 14:32:00|672.87|670.47|673.11|670.71|673.11|670.71|672.51|670.11|0
1654180330000|2022-06-02 14:32:10|673.93|671.53|672.04|669.64|673.93|671.53|672.04|669.64|0
1654180340000|2022-06-02 14:32:20|671.09|668.69|671.56|669.16|671.56|669.16|670.85|668.45|0
1654180350000|2022-06-02 14:32:30|672.75|670.35|672.75|670.35|672.75|670.35|672.04|669.64|0
1654180360000|2022-06-02 14:32:40|673.7|671.3|673.7|671.3|673.7|671.3|673.34|670.94|0
1654180370000|2022-06-02 14:32:50|673.11|670.71|674.64|672.24|674.64|672.24|672.98|670.58|0
1654180380000|2022-06-02 14:33:00|675.12|672.72|673.93|671.53|675.35|672.95|673.93|671.53|0
1654180390000|2022-06-02 14:33:10|673.46|671.06|672.51|670.11|673.7|671.3|672.51|670.11|0
1654180400000|2022-06-02 14:33:20|672.27|669.87|672.75|670.35|673.46|671.06|672.27|669.87|0
1654180410000|2022-06-02 14:33:30|673.22|670.82|673.46|671.06|673.46|671.06|672.51|670.11|0
1654180420000|2022-06-02 14:33:40|672.98|670.58|673.22|670.82|673.22|670.82|672.51|670.11|0
1654180430000|2022-06-02 14:33:50|672.51|670.11|672.16|669.76|672.51|670.11|671.56|669.16|0
1654180440000|2022-06-02 14:34:00|671.09|668.69|669.43|667.03|671.33|668.93|669.43|667.03|0
1654180450000|2022-06-02 14:34:10|669.2|666.8|669.43|667.03|669.43|667.03|668.96|666.56|0
1654180460000|2022-06-02 14:34:20|668.61|666.21|667.07|664.67|668.61|666.21|667.07|664.67|0
1654180470000|2022-06-02 14:34:30|667.31|664.91|666.36|663.96|667.31|664.91|666.36|663.96|0
1654180480000|2022-06-02 14:34:40|667.31|664.91|667.78|665.38|667.78|665.38|667.07|664.67|0
1654180490000|2022-06-02 14:34:50|668.49|666.09|668.72|666.32|668.85|666.45|668.25|665.85|0
1654180500000|2022-06-02 14:35:00|669.79|667.39|671.8|669.4|671.8|669.4|669.79|667.39|0
1654180510000|2022-06-02 14:35:10|671.09|668.69|671.09|668.69|671.8|669.4|671.09|668.69|0
1654180520000|2022-06-02 14:35:20|671.56|669.16|670.03|667.63|671.56|669.16|670.03|667.63|0
1654180530000|2022-06-02 14:35:30|669.91|667.51|668.25|665.85|669.91|667.51|668.25|665.85|0
1654180540000|2022-06-02 14:35:40|668.49|666.09|667.07|664.67|668.49|666.09|666.6|664.2|0
1654180550000|2022-06-02 14:35:50|667.19|664.79|668.25|665.85|668.25|665.85|667.19|664.79|0
1654180560000|2022-06-02 14:36:00|668.49|666.09|668.01|665.61|668.49|666.09|667.54|665.14|0
1654180570000|2022-06-02 14:36:10|669.43|667.03|671.33|668.93|671.33|668.93|669.43|667.03|0
1654180580000|2022-06-02 14:36:20|671.92|669.52|671.8|669.4|672.04|669.64|671.8|669.4|0
1654180590000|2022-06-02 14:36:30|672.27|669.87|671.56|669.16|672.27|669.87|671.09|668.69|0
1654180600000|2022-06-02 14:36:40|670.14|667.74|669.91|667.51|670.38|667.98|669.91|667.51|0
1654180610000|2022-06-02 14:36:50|668.01|665.61|669.2|666.8|669.2|666.8|668.01|665.61|0
1654180620000|2022-06-02 14:37:00|669.67|667.27|670.38|667.98|670.85|668.45|669.67|667.27|0
1654180630000|2022-06-02 14:37:10|670.62|668.22|672.75|670.35|672.75|670.35|670.62|668.22|0
1654180640000|2022-06-02 14:37:20|672.51|670.11|671.8|669.4|672.51|670.11|671.8|669.4|0
1654180650000|2022-06-02 14:37:30|671.33|668.93|671.69|669.29|671.69|669.29|670.62|668.22|0
1654180660000|2022-06-02 14:37:40|671.8|669.4|671.56|669.16|671.8|669.4|671.33|668.93|0
1654180670000|2022-06-02 14:37:50|672.04|669.64|670.14|667.74|672.04|669.64|670.14|667.74|0
1654180680000|2022-06-02 14:38:00|670.27|667.87|669.67|667.27|670.27|667.87|669.2|666.8|0
1654180690000|2022-06-02 14:38:10|669.43|667.03|668.14|665.74|669.43|667.03|668.14|665.74|0
1654180700000|2022-06-02 14:38:20|668.37|665.97|668.01|665.61|668.96|666.56|667.9|665.5|0
1654180710000|2022-06-02 14:38:30|667.43|665.03|666.6|664.2|667.43|665.03|666.6|664.2|0
1654180720000|2022-06-02 14:38:40|666.48|664.08|666.36|663.96|666.48|664.08|666.36|663.96|0
1654180730000|2022-06-02 14:38:50|666.12|663.72|666.01|663.61|666.12|663.72|665.41|663.01|0
1654180740000|2022-06-02 14:39:00|667.54|665.14|668.01|665.61|668.25|665.85|667.54|665.14|0
1654180750000|2022-06-02 14:39:10|667.3|664.9|668.25|665.85|668.49|666.09|667.3|664.9|0
1654180760000|2022-06-02 14:39:20|668.37|665.97|669.2|666.8|669.2|666.8|668.01|665.61|0
1654180770000|2022-06-02 14:39:30|668.49|666.09|667.07|664.67|668.49|666.09|667.07|664.67|0
1654180780000|2022-06-02 14:39:40|666.95|664.55|666.12|663.72|667.3|664.9|666.12|663.72|0
1654180790000|2022-06-02 14:39:50|666.36|663.96|666.48|664.08|666.48|664.08|665.89|663.49|0
1654180800000|2022-06-02 14:40:00|665.65|663.25|664.71|662.31|665.65|663.25|664.71|662.31|0
1654180810000|2022-06-02 14:40:10|664.83|662.43|665.77|663.37|665.77|663.37|663.52|661.12|0
1654180820000|2022-06-02 14:40:20|666.6|664.2|665.3|662.9|666.6|664.2|665.3|662.9|0
1654180830000|2022-06-02 14:40:30|665.89|663.49|667.3|664.9|667.3|664.9|665.89|663.49|0
1654180840000|2022-06-02 14:40:40|667.78|665.38|668.01|665.61|668.49|666.09|667.54|665.14|0
1654180850000|2022-06-02 14:40:50|667.54|665.14|667.9|665.5|667.9|665.5|666.95|664.55|0
1654180860000|2022-06-02 14:41:00|668.01|665.61|667.78|665.38|668.01|665.61|667.78|665.38|0
1654180870000|2022-06-02 14:41:10|668.72|666.32|668.72|666.32|668.72|666.32|667.78|665.38|0
1654180880000|2022-06-02 14:41:20|668.25|665.85|668.01|665.61|669.32|666.92|668.01|665.61|0
1654180890000|2022-06-02 14:41:30|667.54|665.14|668.25|665.85|668.25|665.85|667.3|664.9|0
1654180900000|2022-06-02 14:41:40|667.3|664.9|667.78|665.38|667.78|665.38|667.07|664.67|0
1654180910000|2022-06-02 14:41:50|667.19|664.79|667.19|664.79|667.3|664.9|667.19|664.79|0
1654180920000|2022-06-02 14:42:00|667.07|664.67|664.47|662.07|667.07|664.67|664.47|662.07|0
1654180930000|2022-06-02 14:42:10|664.94|662.54|664.94|662.54|664.94|662.54|664.23|661.83|0
1654180940000|2022-06-02 14:42:20|665.18|662.78|664.83|662.43|665.41|663.01|664.7|662.3|0
1654180950000|2022-06-02 14:42:30|664.47|662.07|663.65|661.25|664.47|662.07|663.52|661.12|0
1654180960000|2022-06-02 14:42:40|663.76|661.36|665.41|663.01|665.41|663.01|663.76|661.36|0
1654180970000|2022-06-02 14:42:50|665.65|663.25|666.36|663.96|666.36|663.96|665.65|663.25|0
1654180980000|2022-06-02 14:43:00|667.07|664.67|665.89|663.49|667.07|664.67|665.65|663.25|0
1654180990000|2022-06-02 14:43:10|665.41|663.01|665.65|663.25|665.65|663.25|665.18|662.78|0
1654181000000|2022-06-02 14:43:20|664.94|662.54|664.23|661.83|664.94|662.54|663.52|661.12|0
1654181010000|2022-06-02 14:43:30|663.05|660.65|663.52|661.12|663.52|661.12|663.05|660.65|0
1654181020000|2022-06-02 14:43:40|664.12|661.72|664.23|661.83|664.23|661.83|664|661.6|0
1654181030000|2022-06-02 14:43:50|664.47|662.07|664.94|662.54|665.18|662.78|664.47|662.07|0
1654181040000|2022-06-02 14:44:00|665.89|663.49|666.12|663.72|666.36|663.96|665.89|663.49|0
1654181050000|2022-06-02 14:44:10|666.36|663.96|664.47|662.07|666.36|663.96|664.47|662.07|0
1654181060000|2022-06-02 14:44:20|664|661.6|662.82|660.42|664|661.6|662.82|660.42|0
1654181070000|2022-06-02 14:44:30|663.41|661.01|663.65|661.25|664.12|661.72|663.41|661.01|0
1654181080000|2022-06-02 14:44:40|664.23|661.83|664|661.6|664.23|661.83|663.76|661.36|0
1654181090000|2022-06-02 14:44:50|663.76|661.36|664.94|662.54|664.94|662.54|663.76|661.36|0
1654181100000|2022-06-02 14:45:00|665.3|662.9|665.89|663.49|665.89|663.49|665.18|662.78|0
1654181110000|2022-06-02 14:45:10|666.36|663.96|666.59|664.19|666.59|664.19|665.41|663.01|0
1654181120000|2022-06-02 14:45:20|668.01|665.61|667.19|664.79|668.01|665.61|667.19|664.79|0
1654181130000|2022-06-02 14:45:30|666.36|663.96|667.07|664.67|667.07|664.67|666.12|663.72|0
1654181140000|2022-06-02 14:45:40|666.83|664.43|666.36|663.96|666.83|664.43|666.36|663.96|0
1654181150000|2022-06-02 14:45:50|667.3|664.9|666.12|663.72|667.3|664.9|666.12|663.72|0
1654181160000|2022-06-02 14:46:00|667.19|664.79|667.54|665.14|667.54|665.14|667.19|664.79|0
1654181170000|2022-06-02 14:46:10|668.25|665.85|668.85|666.45|669.67|667.27|668.25|665.85|0
1654181180000|2022-06-02 14:46:20|668.49|666.09|667.07|664.67|668.49|666.09|667.07|664.67|0
1654181190000|2022-06-02 14:46:30|667.3|664.9|667.3|664.9|667.54|665.14|667.07|664.67|0
1654181200000|2022-06-02 14:46:40|666.83|664.43|665.41|663.01|666.83|664.43|665.41|663.01|0
1654181210000|2022-06-02 14:46:50|665.54|663.14|662.82|660.42|665.54|663.14|662.82|660.42|0
1654181220000|2022-06-02 14:47:00|661.87|659.47|662.58|660.18|662.58|660.18|661.64|659.24|0
1654181230000|2022-06-02 14:47:10|662.82|660.42|663.52|661.12|663.65|661.25|662.82|660.42|0
1654181240000|2022-06-02 14:47:20|662.82|660.42|663.05|660.65|663.05|660.65|662.23|659.83|0
1654181250000|2022-06-02 14:47:30|663.52|661.12|663.05|660.65|663.52|661.12|662.94|660.54|0
1654181260000|2022-06-02 14:47:40|663.29|660.89|663.52|661.12|663.76|661.36|663.29|660.89|0
1654181270000|2022-06-02 14:47:50|663.76|661.36|663.05|660.65|663.76|661.36|663.05|660.65|0
1654181280000|2022-06-02 14:48:00|662.58|660.18|661.99|659.59|662.94|660.54|661.99|659.59|0
1654181290000|2022-06-02 14:48:10|662.34|659.94|663.88|661.48|663.88|661.48|662.34|659.94|0
1654181300000|2022-06-02 14:48:20|663.65|661.25|663.52|661.12|664.23|661.83|663.52|661.12|0
1654181310000|2022-06-02 14:48:30|662.94|660.54|662.11|659.71|662.94|660.54|662.11|659.71|0
1654181320000|2022-06-02 14:48:40|662.58|660.18|661.16|658.76|663.05|660.65|661.16|658.76|0
1654181330000|2022-06-02 14:48:50|661.4|659|662.11|659.71|662.11|659.71|661.4|659|0
1654181340000|2022-06-02 14:49:00|661.4|659|661.76|659.36|661.87|659.47|661.4|659|0
1654181350000|2022-06-02 14:49:10|662.81|660.41|662.81|660.41|662.81|660.41|662.58|660.18|0
1654181360000|2022-06-02 14:49:20|662.47|660.07|662.81|660.41|663.29|660.89|662.47|660.07|0
1654181370000|2022-06-02 14:49:30|663.05|660.65|663.76|661.36|664|661.6|663.05|660.65|0
1654181380000|2022-06-02 14:49:40|664.47|662.07|663.76|661.36|664.7|662.3|663.76|661.36|0
1654181390000|2022-06-02 14:49:50|662.81|660.41|662.47|660.07|662.81|660.41|662.47|660.07|0
1654181400000|2022-06-02 14:50:00|663.05|660.65|663.05|660.65|663.05|660.65|662.34|659.94|0
1654181410000|2022-06-02 14:50:10|662.94|660.54|662.58|660.18|662.94|660.54|662.34|659.94|0
1654181420000|2022-06-02 14:50:20|662.11|659.71|664.23|661.83|664.23|661.83|662.11|659.71|0
1654181430000|2022-06-02 14:50:30|663.76|661.36|664.23|661.83|664.23|661.83|663.76|661.36|0
1654181440000|2022-06-02 14:50:40|664|661.6|663.52|661.12|664|661.6|663.17|660.77|0
1654181450000|2022-06-02 14:50:50|663.76|661.36|665.18|662.78|665.18|662.78|663.76|661.36|0
1654181460000|2022-06-02 14:51:00|665.88|663.48|664.7|662.3|665.88|663.48|664.7|662.3|0
1654181470000|2022-06-02 14:51:10|665.41|663.01|664.94|662.54|665.65|663.25|664.94|662.54|0
1654181480000|2022-06-02 14:51:20|665.41|663.01|664.47|662.07|665.41|663.01|663.99|661.59|0
1654181490000|2022-06-02 14:51:30|664.7|662.3|663.76|661.36|664.7|662.3|663.76|661.36|0
1654181500000|2022-06-02 14:51:40|663.52|661.12|663.29|660.89|663.88|661.48|663.29|660.89|0
1654181510000|2022-06-02 14:51:50|662.94|660.54|661.4|659|662.94|660.54|661.16|658.76|0
1654181520000|2022-06-02 14:52:00|661.16|658.76|662.23|659.83|662.23|659.83|661.16|658.76|0
1654181530000|2022-06-02 14:52:10|662.58|660.18|660.45|658.05|662.58|660.18|660.45|658.05|0
1654181540000|2022-06-02 14:52:20|660.22|657.82|661.63|659.23|661.87|659.47|660.22|657.82|0
1654181550000|2022-06-02 14:52:30|662.11|659.71|661.87|659.47|662.23|659.83|661.87|659.47|0
1654181560000|2022-06-02 14:52:40|662.34|659.94|662.11|659.71|662.34|659.94|662.11|659.71|0
1654181570000|2022-06-02 14:52:50|663.05|660.65|663.52|661.12|663.52|661.12|663.05|660.65|0
1654181580000|2022-06-02 14:53:00|663.99|661.59|663.05|660.65|663.99|661.59|663.05|660.65|0
1654181590000|2022-06-02 14:53:10|662.7|660.3|662.34|659.94|662.7|660.3|662.11|659.71|0
1654181600000|2022-06-02 14:53:20|662.58|660.18|662.81|660.41|662.81|660.41|662.58|660.18|0
1654181610000|2022-06-02 14:53:30|663.05|660.65|662.11|659.71|663.29|660.89|662.11|659.71|0
1654181620000|2022-06-02 14:53:40|661.87|659.47|661.87|659.47|661.87|659.47|661.63|659.23|0
1654181630000|2022-06-02 14:53:50|661.99|659.59|662.34|659.94|662.34|659.94|661.52|659.12|0
1654181640000|2022-06-02 14:54:00|661.63|659.23|661.87|659.47|661.87|659.47|661.16|658.76|0
1654181650000|2022-06-02 14:54:10|661.63|659.23|662.34|659.94|662.34|659.94|661.4|659|0
1654181660000|2022-06-02 14:54:20|661.99|659.59|663.29|660.89|663.29|660.89|661.99|659.59|0
1654181670000|2022-06-02 14:54:30|663.05|660.65|663.52|661.12|663.52|661.12|662.34|659.94|0
1654181680000|2022-06-02 14:54:40|663.88|661.48|662.58|660.18|663.88|661.48|662.58|660.18|0
1654181690000|2022-06-02 14:54:50|662.34|659.94|662.58|660.18|663.17|660.77|662.34|659.94|0
1654181700000|2022-06-02 14:55:00|662.34|659.94|660.45|658.05|662.34|659.94|660.45|658.05|0
1654181710000|2022-06-02 14:55:10|662.11|659.71|663.05|660.65|663.05|660.65|661.63|659.23|0
1654181720000|2022-06-02 14:55:20|663.29|660.89|662.34|659.94|663.29|660.89|662.34|659.94|0
1654181730000|2022-06-02 14:55:30|661.63|659.23|662.34|659.94|662.81|660.41|661.63|659.23|0
1654181740000|2022-06-02 14:55:40|662.11|659.71|660.93|658.53|662.11|659.71|660.69|658.29|0
1654181750000|2022-06-02 14:55:50|660.22|657.82|660.22|657.82|660.45|658.05|659.98|657.58|0
1654181760000|2022-06-02 14:56:00|659.75|657.35|658.8|656.4|659.75|657.35|658.8|656.4|0
1654181770000|2022-06-02 14:56:10|659.04|656.64|660.22|657.82|660.22|657.82|659.04|656.64|0
1654181780000|2022-06-02 14:56:20|660.69|658.29|661.4|659|661.87|659.47|660.69|658.29|0
1654181790000|2022-06-02 14:56:30|661.87|659.47|660.93|658.53|661.87|659.47|660.69|658.29|0
1654181800000|2022-06-02 14:56:40|660.69|658.29|661.76|659.36|661.76|659.36|660.22|657.82|0
1654181810000|2022-06-02 14:56:50|661.87|659.47|661.52|659.12|661.87|659.47|661.52|659.12|0
1654181820000|2022-06-02 14:57:00|662.81|660.41|663.05|660.65|663.76|661.36|662.81|660.41|0
1654181830000|2022-06-02 14:57:10|663.52|661.12|663.52|661.12|663.52|661.12|663.05|660.65|0
1654181840000|2022-06-02 14:57:20|663.29|660.89|662.81|660.41|663.29|660.89|662.58|660.18|0
1654181850000|2022-06-02 14:57:30|663.29|660.89|662.34|659.94|663.29|660.89|662.34|659.94|0
1654181860000|2022-06-02 14:57:40|662.7|660.3|662.81|660.41|662.81|660.41|662.58|660.18|0
1654181870000|2022-06-02 14:57:50|662.34|659.94|661.63|659.23|662.34|659.94|661.63|659.23|0
1654181880000|2022-06-02 14:58:00|660.93|658.53|661.63|659.23|661.87|659.47|660.93|658.53|0
1654181890000|2022-06-02 14:58:10|661.87|659.47|661.87|659.47|662.34|659.94|661.87|659.47|0
1654181900000|2022-06-02 14:58:20|661.4|659|660.69|658.29|661.4|659|660.69|658.29|0
1654181910000|2022-06-02 14:58:30|660.45|658.05|659.98|657.58|660.45|658.05|659.98|657.58|0
1654181920000|2022-06-02 14:58:40|659.51|657.11|659.27|656.87|659.75|657.35|659.27|656.87|0
1654181930000|2022-06-02 14:58:50|658.57|656.17|659.04|656.64|659.63|657.23|658.57|656.17|0
1654181940000|2022-06-02 14:59:00|658.69|656.29|659.51|657.11|659.51|657.11|658.57|656.17|0
1654181950000|2022-06-02 14:59:10|659.75|657.35|658.33|655.93|659.75|657.35|658.33|655.93|0
1654181960000|2022-06-02 14:59:20|658.57|656.17|658.1|655.7|658.57|656.17|658.1|655.7|0
1654181970000|2022-06-02 14:59:30|657.62|655.22|657.86|655.46|657.86|655.46|657.62|655.22|0
1654181980000|2022-06-02 14:59:40|657.62|655.22|657.15|654.75|657.86|655.46|657.15|654.75|0
1654181990000|2022-06-02 14:59:50|657.39|654.99|657.86|655.46|657.86|655.46|657.39|654.99|0
1654182000000|2022-06-02 15:00:00|657.62|655.22|658.57|656.17|659.51|657.11|657.62|655.22|0
1654182010000|2022-06-02 15:00:10|657.86|655.46|657.62|655.22|657.86|655.46|657.15|654.75|0
1654182020000|2022-06-02 15:00:20|658.1|655.7|658.1|655.7|658.57|656.17|658.1|655.7|0
1654182030000|2022-06-02 15:00:30|657.62|655.22|656.21|653.81|657.62|655.22|656.21|653.81|0
1654182040000|2022-06-02 15:00:40|656.68|654.28|655.74|653.34|656.68|654.28|655.74|653.34|0
1654182050000|2022-06-02 15:00:50|655.5|653.1|655.98|653.58|656.1|653.7|655.5|653.1|0
1654182060000|2022-06-02 15:01:00|655.27|652.87|655.27|652.87|655.5|653.1|655.27|652.87|0
1654182070000|2022-06-02 15:01:10|655.03|652.63|655.27|652.87|655.74|653.34|655.03|652.63|0
1654182080000|2022-06-02 15:01:20|654.8|652.4|655.27|652.87|655.27|652.87|654.8|652.4|0
1654182090000|2022-06-02 15:01:30|654.56|652.16|653.39|650.99|654.56|652.16|653.39|650.99|0
1654182100000|2022-06-02 15:01:40|654.09|651.69|654.33|651.93|654.33|651.93|654.09|651.69|0
1654182110000|2022-06-02 15:01:50|654.8|652.4|654.09|651.69|654.8|652.4|654.09|651.69|0
1654182120000|2022-06-02 15:02:00|653.62|651.22|652.45|650.05|654.09|651.69|652.21|649.81|0
1654182130000|2022-06-02 15:02:10|651.74|649.34|651.5|649.1|651.74|649.34|651.5|649.1|0
1654182140000|2022-06-02 15:02:20|651.39|648.99|651.03|648.63|651.39|648.99|650.8|648.4|0
1654182150000|2022-06-02 15:02:30|651.74|649.34|651.03|648.63|651.74|649.34|651.03|648.63|0
1654182160000|2022-06-02 15:02:40|650.8|648.4|650.09|647.69|650.8|648.4|650.09|647.69|0
1654182170000|2022-06-02 15:02:50|649.86|647.46|650.33|647.93|650.33|647.93|649.86|647.46|0
1654182180000|2022-06-02 15:03:00|650.09|647.69|650.22|647.82|650.22|647.82|649.62|647.22|0
1654182190000|2022-06-02 15:03:10|649.51|647.11|648.92|646.52|650.09|647.69|648.92|646.52|0
1654182200000|2022-06-02 15:03:20|649.15|646.75|647.98|645.58|649.15|646.75|647.98|645.58|0
1654182210000|2022-06-02 15:03:30|648.21|645.81|647.98|645.58|648.21|645.81|647.98|645.58|0
1654182220000|2022-06-02 15:03:40|647.28|644.88|648.21|645.81|648.21|645.81|647.28|644.88|0
1654182230000|2022-06-02 15:03:50|648.45|646.05|648.81|646.41|648.81|646.41|648.21|645.81|0
1654182240000|2022-06-02 15:04:00|648.68|646.28|648.68|646.28|649.15|646.75|648.68|646.28|0
1654182250000|2022-06-02 15:04:10|648.92|646.52|649.39|646.99|649.39|646.99|648.68|646.28|0
1654182260000|2022-06-02 15:04:20|649.51|647.11|649.15|646.75|649.51|647.11|649.15|646.75|0
1654182270000|2022-06-02 15:04:30|649.62|647.22|649.39|646.99|649.62|647.22|649.39|646.99|0
1654182280000|2022-06-02 15:04:40|649.62|647.22|648.45|646.05|649.62|647.22|648.45|646.05|0
1654182290000|2022-06-02 15:04:50|648.21|645.81|649.28|646.88|649.28|646.88|647.98|645.58|0
1654182300000|2022-06-02 15:05:00|648.92|646.52|649.39|646.99|649.39|646.99|648.92|646.52|0
1654182310000|2022-06-02 15:05:10|648.45|646.05|648.45|646.05|648.45|646.05|648.45|646.05|0
1654182320000|2022-06-02 15:05:20|648.21|645.81|649.51|647.11|649.51|647.11|648.21|645.81|0
1654182330000|2022-06-02 15:05:30|649.15|646.75|649.39|646.99|649.62|647.22|649.15|646.75|0
1654182340000|2022-06-02 15:05:40|649.62|647.22|650.09|647.69|650.09|647.69|649.62|647.22|0
1654182350000|2022-06-02 15:05:50|650.45|648.05|650.8|648.4|650.8|648.4|650.45|648.05|0
1654182360000|2022-06-02 15:06:00|651.03|648.63|649.86|647.46|651.16|648.76|649.86|647.46|0
1654182370000|2022-06-02 15:06:10|650.33|647.93|649.62|647.22|650.33|647.93|649.62|647.22|0
1654182380000|2022-06-02 15:06:20|650.09|647.69|649.62|647.22|650.33|647.93|649.62|647.22|0
1654182390000|2022-06-02 15:06:30|650.22|647.82|649.98|647.58|650.22|647.82|649.86|647.46|0
1654182400000|2022-06-02 15:06:40|649.28|646.88|650.09|647.69|650.09|647.69|649.28|646.88|0
1654182410000|2022-06-02 15:06:50|649.28|646.88|648.92|646.52|649.28|646.88|648.92|646.52|0
1654182420000|2022-06-02 15:07:00|649.28|646.88|649.15|646.75|649.62|647.22|649.15|646.75|0
1654182430000|2022-06-02 15:07:10|649.39|646.99|649.15|646.75|649.39|646.99|648.68|646.28|0
1654182440000|2022-06-02 15:07:20|649.39|646.99|649.39|646.99|649.62|647.22|649.39|646.99|0
1654182450000|2022-06-02 15:07:30|649.15|646.75|649.39|646.99|649.62|647.22|649.15|646.75|0
1654182460000|2022-06-02 15:07:40|648.92|646.52|649.39|646.99|649.39|646.99|648.92|646.52|0
1654182470000|2022-06-02 15:07:50|649.86|647.46|650.09|647.69|650.33|647.93|649.86|647.46|0
1654182480000|2022-06-02 15:08:00|648.92|646.52|648.68|646.28|649.15|646.75|648.68|646.28|0
1654182490000|2022-06-02 15:08:10|648.92|646.52|649.51|647.11|649.62|647.22|648.92|646.52|0
1654182500000|2022-06-02 15:08:20|649.62|647.22|649.15|646.75|649.62|647.22|649.15|646.75|0
1654182510000|2022-06-02 15:08:30|648.68|646.28|647.98|645.58|648.68|646.28|647.98|645.58|0
1654182520000|2022-06-02 15:08:40|647.74|645.34|647.27|644.87|647.87|645.47|647.27|644.87|0
1654182540000|2022-06-02 15:09:00|647.98|645.58|647.98|645.58|648.21|645.81|647.98|645.58|0
1654182550000|2022-06-02 15:09:10|647.63|645.23|647.51|645.11|647.63|645.23|647.51|645.11|0
1654182560000|2022-06-02 15:09:20|647.87|645.47|647.04|644.64|647.87|645.47|647.04|644.64|0
1654182570000|2022-06-02 15:09:30|646.57|644.17|646.69|644.29|646.69|644.29|645.63|643.23|0
1654182580000|2022-06-02 15:09:40|646.8|644.4|647.51|645.11|647.98|645.58|646.8|644.4|0
1654182590000|2022-06-02 15:09:50|647.27|644.87|646.34|643.94|647.27|644.87|646.34|643.94|0
1654182600000|2022-06-02 15:10:00|646.57|644.17|645.63|643.23|646.57|644.17|645.63|643.23|0
1654182610000|2022-06-02 15:10:10|646.1|643.7|645.63|643.23|646.57|644.17|645.63|643.23|0
1654182620000|2022-06-02 15:10:20|645.4|643|644.46|642.06|645.4|643|644.22|641.82|0
1654182630000|2022-06-02 15:10:30|644.69|642.29|644.22|641.82|644.69|642.29|644.22|641.82|0
1654182640000|2022-06-02 15:10:40|644.11|641.71|642.35|639.95|644.11|641.71|641.88|639.48|0
1654182650000|2022-06-02 15:10:50|642|639.6|641.41|639.01|642.35|639.95|641.41|639.01|0
1654182660000|2022-06-02 15:11:00|641.18|638.78|640.71|638.31|641.18|638.78|640.71|638.31|0
1654182670000|2022-06-02 15:11:10|640.47|638.07|641.06|638.66|641.88|639.48|640.47|638.07|0
1654182680000|2022-06-02 15:11:20|641.65|639.25|641.88|639.48|641.88|639.48|641.65|639.25|0
1654182690000|2022-06-02 15:11:30|641.18|638.78|640.94|638.54|641.88|639.48|640.94|638.54|0
1654182700000|2022-06-02 15:11:40|641.18|638.78|640.24|637.84|641.18|638.78|640.24|637.84|0
1654182710000|2022-06-02 15:11:50|640.47|638.07|640.71|638.31|640.71|638.31|640.47|638.07|0
1654182720000|2022-06-02 15:12:00|640.36|637.96|639.2|636.8|640.36|637.96|639.2|636.8|0
1654182730000|2022-06-02 15:12:10|639.08|636.68|639.9|637.5|639.9|637.5|639.08|636.68|0
1654182740000|2022-06-02 15:12:20|639.2|636.8|639.43|637.03|639.43|637.03|638.96|636.56|0
1654182750000|2022-06-02 15:12:30|638.49|636.09|638.73|636.33|638.73|636.33|638.49|636.09|0
1654182760000|2022-06-02 15:12:40|638.49|636.09|638.49|636.09|638.49|636.09|638.38|635.98|0
1654182770000|2022-06-02 15:12:50|638.26|635.86|638.02|635.62|638.49|636.09|638.02|635.62|0
1654182780000|2022-06-02 15:13:00|638.26|635.86|637.79|635.39|638.26|635.86|637.79|635.39|0
1654182790000|2022-06-02 15:13:10|637.55|635.15|637.32|634.92|637.55|635.15|636.85|634.45|0
1654182800000|2022-06-02 15:13:20|637.08|634.68|637.55|635.15|637.55|635.15|637.08|634.68|0
1654182810000|2022-06-02 15:13:30|638.26|635.86|638.73|636.33|638.96|636.56|638.26|635.86|0
1654182820000|2022-06-02 15:13:40|638.96|636.56|639.2|636.8|639.2|636.8|638.96|636.56|0
1654182830000|2022-06-02 15:13:50|639.43|637.03|639.43|637.03|639.67|637.27|639.2|636.8|0
1654182840000|2022-06-02 15:14:00|639.2|636.8|639.32|636.92|639.9|637.5|639.2|636.8|0
1654182850000|2022-06-02 15:14:10|639.19|636.79|638.49|636.09|639.19|636.79|638.49|636.09|0
1654182860000|2022-06-02 15:14:20|638.26|635.86|638.02|635.62|638.26|635.86|638.02|635.62|0
1654182870000|2022-06-02 15:14:30|637.79|635.39|637.08|634.68|637.79|635.39|637.08|634.68|0
1654182880000|2022-06-02 15:14:40|637.79|635.39|637.55|635.15|637.79|635.39|637.55|635.15|0
1654182890000|2022-06-02 15:14:50|638.02|635.62|638.25|635.85|638.49|636.09|638.02|635.62|0
1654182900000|2022-06-02 15:15:00|637.79|635.39|638.49|636.09|638.49|636.09|637.79|635.39|0
1654182910000|2022-06-02 15:15:10|638.25|635.85|637.79|635.39|638.25|635.85|637.79|635.39|0
1654182920000|2022-06-02 15:15:20|637.55|635.15|638.02|635.62|638.02|635.62|637.55|635.15|0
1654182930000|2022-06-02 15:15:30|637.91|635.51|637.55|635.15|638.02|635.62|637.55|635.15|0
1654182940000|2022-06-02 15:15:40|637.32|634.92|637.55|635.15|638.02|635.62|637.32|634.92|0
1654182950000|2022-06-02 15:15:50|637.79|635.39|637.55|635.15|637.79|635.39|637.55|635.15|0
1654182960000|2022-06-02 15:16:00|637.78|635.38|637.32|634.92|637.78|635.38|637.08|634.68|0
1654182970000|2022-06-02 15:16:10|637.55|635.15|637.44|635.04|637.55|635.15|637.32|634.92|0
1654182980000|2022-06-02 15:16:20|637.32|634.92|636.14|633.74|637.32|634.92|636.14|633.74|0
1654182990000|2022-06-02 15:16:30|636.61|634.21|636.5|634.1|636.61|634.21|636.14|633.74|0
1654183000000|2022-06-02 15:16:40|636.85|634.45|637.55|635.15|637.55|635.15|636.85|634.45|0
1654183010000|2022-06-02 15:16:50|637.78|635.38|637.78|635.38|638.02|635.62|637.78|635.38|0
1654183020000|2022-06-02 15:17:00|638.02|635.62|639.66|637.26|639.66|637.26|638.02|635.62|0
1654183030000|2022-06-02 15:17:10|640.84|638.44|640.13|637.73|640.84|638.44|639.79|637.39|0
1654183040000|2022-06-02 15:17:20|640.61|638.21|640.84|638.44|641.55|639.15|640.61|638.21|0
1654183050000|2022-06-02 15:17:30|641.08|638.68|640.6|638.2|641.31|638.91|640.6|638.2|0
1654183060000|2022-06-02 15:17:40|641.31|638.91|641.78|639.38|641.78|639.38|641.31|638.91|0
1654183070000|2022-06-02 15:17:50|641.55|639.15|641.78|639.38|642.02|639.62|641.55|639.15|0
1654183080000|2022-06-02 15:18:00|642.02|639.62|641.78|639.38|642.72|640.32|641.78|639.38|0
1654183090000|2022-06-02 15:18:10|642.02|639.62|642.25|639.85|642.49|640.09|642.02|639.62|0
1654183100000|2022-06-02 15:18:20|642.49|640.09|641.08|638.68|642.49|640.09|641.08|638.68|0
1654183110000|2022-06-02 15:18:30|640.84|638.44|640.6|638.2|641.31|638.91|640.6|638.2|0
1654183120000|2022-06-02 15:18:40|640.37|637.97|639.43|637.03|640.37|637.97|639.43|637.03|0
1654183130000|2022-06-02 15:18:50|639.9|637.5|639.55|637.15|640.13|637.73|639.55|637.15|0
1654183140000|2022-06-02 15:19:00|640.13|637.73|640.13|637.73|640.37|637.97|640.13|637.73|0
1654183150000|2022-06-02 15:19:10|639.9|637.5|640.37|637.97|640.37|637.97|639.9|637.5|0
1654183160000|2022-06-02 15:19:20|640.13|637.73|640.13|637.73|640.37|637.97|639.66|637.26|0
1654183170000|2022-06-02 15:19:30|640.37|637.97|640.6|638.2|640.84|638.44|640.37|637.97|0
1654183180000|2022-06-02 15:19:40|640.73|638.33|640.84|638.44|640.84|638.44|640.73|638.33|0
1654183190000|2022-06-02 15:19:50|641.55|639.15|641.07|638.67|641.55|639.15|641.07|638.67|0
1654183200000|2022-06-02 15:20:00|640.84|638.44|640.6|638.2|640.84|638.44|640.6|638.2|0
1654183210000|2022-06-02 15:20:10|641.07|638.67|642.49|640.09|642.49|640.09|641.07|638.67|0
1654183220000|2022-06-02 15:20:20|642.72|640.32|643.19|640.79|643.43|641.03|642.72|640.32|0
1654183230000|2022-06-02 15:20:30|642.72|640.32|642.25|639.85|642.72|640.32|642.25|639.85|0
1654183240000|2022-06-02 15:20:40|642.02|639.62|640.6|638.2|642.02|639.62|640.6|638.2|0
1654183250000|2022-06-02 15:20:50|640.84|638.44|640.84|638.44|641.55|639.15|640.6|638.2|0
1654183260000|2022-06-02 15:21:00|641.31|638.91|640.84|638.44|641.31|638.91|640.84|638.44|0
1654183270000|2022-06-02 15:21:10|641.07|638.67|641.55|639.15|641.55|639.15|641.07|638.67|0
1654183280000|2022-06-02 15:21:20|641.31|638.91|641.31|638.91|641.55|639.15|641.31|638.91|0
1654183290000|2022-06-02 15:21:30|641.07|638.67|640.73|638.33|641.07|638.67|640.73|638.33|0
1654183300000|2022-06-02 15:21:40|640.6|638.2|641.2|638.8|641.2|638.8|640.6|638.2|0
1654183310000|2022-06-02 15:21:50|641.55|639.15|642.02|639.62|642.02|639.62|641.55|639.15|0
1654183320000|2022-06-02 15:22:00|642.72|640.32|642.96|640.56|643.19|640.79|642.72|640.32|0
1654183330000|2022-06-02 15:22:10|642.25|639.85|641.31|638.91|642.25|639.85|641.31|638.91|0
1654183340000|2022-06-02 15:22:20|640.6|638.2|640.6|638.2|640.6|638.2|640.37|637.97|0
1654183350000|2022-06-02 15:22:30|640.13|637.73|640.02|637.62|640.13|637.73|640.02|637.62|0
1654183360000|2022-06-02 15:22:40|639.79|637.39|639.66|637.26|639.9|637.5|639.43|637.03|0
1654183370000|2022-06-02 15:22:50|639.43|637.03|639.66|637.26|639.9|637.5|639.43|637.03|0
1654183380000|2022-06-02 15:23:00|639.32|636.92|639.66|637.26|640.13|637.73|639.32|636.92|0
1654183390000|2022-06-02 15:23:10|639.43|637.03|639.9|637.5|639.9|637.5|639.43|637.03|0
1654183400000|2022-06-02 15:23:20|639.66|637.26|639.9|637.5|639.9|637.5|639.66|637.26|0
1654183410000|2022-06-02 15:23:30|640.37|637.97|640.37|637.97|640.6|638.2|640.37|637.97|0
1654183420000|2022-06-02 15:23:40|640.84|638.44|640.37|637.97|640.84|638.44|640.37|637.97|0
1654183430000|2022-06-02 15:23:50|640.13|637.73|640.84|638.44|640.84|638.44|639.9|637.5|0
1654183440000|2022-06-02 15:24:00|640.6|638.2|640.84|638.44|640.96|638.56|640.6|638.2|0
1654183450000|2022-06-02 15:24:10|640.6|638.2|640.6|638.2|640.84|638.44|640.6|638.2|0
1654183460000|2022-06-02 15:24:20|640.84|638.44|640.13|637.73|640.84|638.44|640.13|637.73|0
1654183470000|2022-06-02 15:24:30|640.37|637.97|640.49|638.09|640.6|638.2|640.37|637.97|0
1654183480000|2022-06-02 15:24:40|640.37|637.97|641.07|638.67|641.07|638.67|640.37|637.97|0
1654183490000|2022-06-02 15:24:50|640.6|638.2|640.13|637.73|640.73|638.33|640.13|637.73|0
1654183500000|2022-06-02 15:25:00|639.9|637.5|639.66|637.26|639.9|637.5|639.66|637.26|0
1654183510000|2022-06-02 15:25:10|639.9|637.5|640.37|637.97|640.37|637.97|639.43|637.03|0
1654183520000|2022-06-02 15:25:20|640.6|638.2|640.84|638.44|640.84|638.44|640.37|637.97|0
1654183530000|2022-06-02 15:25:30|641.2|638.8|640.6|638.2|641.2|638.8|640.37|637.97|0
1654183540000|2022-06-02 15:25:40|640.37|637.97|639.55|637.15|640.37|637.97|639.55|637.15|0
1654183550000|2022-06-02 15:25:50|639.19|636.79|639.43|637.03|639.43|637.03|639.19|636.79|0
1654183560000|2022-06-02 15:26:00|639.19|636.79|639.43|637.03|639.66|637.26|639.19|636.79|0
1654183570000|2022-06-02 15:26:10|639.19|636.79|638.96|636.56|639.19|636.79|638.96|636.56|0
1654183580000|2022-06-02 15:26:20|639.19|636.79|638.96|636.56|639.19|636.79|638.49|636.09|0
1654183590000|2022-06-02 15:26:30|638.72|636.32|638.25|635.85|638.72|636.32|637.78|635.38|0
1654183600000|2022-06-02 15:26:40|637.78|635.38|637.08|634.68|637.78|635.38|637.08|634.68|0
1654183610000|2022-06-02 15:26:50|636.84|634.44|636.84|634.44|636.97|634.57|636.73|634.33|0
1654183620000|2022-06-02 15:27:00|636.61|634.21|639.79|637.39|639.79|637.39|636.37|633.97|0
1654183630000|2022-06-02 15:27:10|638.96|636.56|641.31|638.91|641.31|638.91|638.96|636.56|0
1654183640000|2022-06-02 15:27:20|642.25|639.85|642.25|639.85|642.25|639.85|641.54|639.14|0
1654183650000|2022-06-02 15:27:30|642.96|640.56|641.31|638.91|642.96|640.56|641.31|638.91|0
1654183660000|2022-06-02 15:27:40|641.78|639.38|641.07|638.67|641.78|639.38|640.84|638.44|0
1654183670000|2022-06-02 15:27:50|641.54|639.14|640.96|638.56|641.54|639.14|640.96|638.56|0
1654183680000|2022-06-02 15:28:00|641.07|638.67|642.01|639.61|642.49|640.09|641.07|638.67|0
1654183690000|2022-06-02 15:28:10|641.78|639.38|642.49|640.09|642.96|640.56|641.54|639.14|0
1654183700000|2022-06-02 15:28:20|642.96|640.56|642.72|640.32|642.96|640.56|642.25|639.85|0
1654183710000|2022-06-02 15:28:30|642.49|640.09|642.96|640.56|642.96|640.56|642.49|640.09|0
1654183720000|2022-06-02 15:28:40|642.72|640.32|642.72|640.32|642.96|640.56|642.72|640.32|0
1654183730000|2022-06-02 15:28:50|642.49|640.09|642.25|639.85|642.49|640.09|642.01|639.61|0
1654183740000|2022-06-02 15:29:00|642.96|640.56|643.19|640.79|643.19|640.79|642.96|640.56|0
1654183750000|2022-06-02 15:29:10|642.96|640.56|642.72|640.32|642.96|640.56|642.25|639.85|0
1654183760000|2022-06-02 15:29:20|642.49|640.09|641.78|639.38|642.49|640.09|641.78|639.38|0
1654183770000|2022-06-02 15:29:30|641.54|639.14|640.6|638.2|641.54|639.14|640.6|638.2|0
1654183780000|2022-06-02 15:29:40|639.9|637.5|639.9|637.5|640.37|637.97|639.9|637.5|0
1654183790000|2022-06-02 15:29:50|639.66|637.26|639.19|636.79|639.66|637.26|639.19|636.79|0
1654183800000|2022-06-02 15:30:00|638.72|636.32|639.08|636.68|639.43|637.03|638.49|636.09|0
1654183810000|2022-06-02 15:30:10|640.13|637.73|641.07|638.67|641.07|638.67|639.9|637.5|0
1654183820000|2022-06-02 15:30:20|640.96|638.56|641.07|638.67|641.07|638.67|640.96|638.56|0
1654183830000|2022-06-02 15:30:30|641.31|638.91|641.54|639.14|641.54|639.14|641.31|638.91|0
1654183840000|2022-06-02 15:30:40|641.67|639.27|642.48|640.08|642.48|640.08|641.67|639.27|0
1654183850000|2022-06-02 15:30:50|642.96|640.56|642.48|640.08|642.96|640.56|642.48|640.08|0
1654183860000|2022-06-02 15:31:00|642.25|639.85|641.78|639.38|642.25|639.85|641.43|639.03|0
1654183870000|2022-06-02 15:31:10|642.25|639.85|642.72|640.32|642.72|640.32|642.14|639.74|0
1654183880000|2022-06-02 15:31:20|642.48|640.08|643.43|641.03|643.43|641.03|642.48|640.08|0
1654183890000|2022-06-02 15:31:30|643.66|641.26|644.37|641.97|644.37|641.97|643.66|641.26|0
1654183900000|2022-06-02 15:31:40|644.13|641.73|644.6|642.2|645.31|642.91|644.13|641.73|0
1654183910000|2022-06-02 15:31:50|644.13|641.73|642.72|640.32|644.13|641.73|642.48|640.08|0
1654183920000|2022-06-02 15:32:00|642.48|640.08|643.66|641.26|643.66|641.26|642.48|640.08|0
1654183930000|2022-06-02 15:32:10|644.13|641.73|644.84|642.44|644.84|642.44|644.13|641.73|0
1654183940000|2022-06-02 15:32:20|644.37|641.97|644.37|641.97|644.6|642.2|643.9|641.5|0
1654183950000|2022-06-02 15:32:30|643.9|641.5|643.19|640.79|643.9|641.5|643.19|640.79|0
1654183960000|2022-06-02 15:32:40|642.72|640.32|642.48|640.08|642.72|640.32|642.48|640.08|0
1654183970000|2022-06-02 15:32:50|642.72|640.32|642.01|639.61|642.72|640.32|642.01|639.61|0
1654183980000|2022-06-02 15:33:00|641.78|639.38|641.54|639.14|642.01|639.61|641.54|639.14|0
1654183990000|2022-06-02 15:33:10|641.31|638.91|641.07|638.67|641.31|638.91|640.84|638.44|0
1654184000000|2022-06-02 15:33:20|640.84|638.44|641.2|638.8|641.2|638.8|640.84|638.44|0
1654184010000|2022-06-02 15:33:30|641.31|638.91|642.25|639.85|642.25|639.85|641.31|638.91|0
1654184020000|2022-06-02 15:33:40|642.48|640.08|641.31|638.91|642.48|640.08|641.31|638.91|0
1654184030000|2022-06-02 15:33:50|641.07|638.67|641.31|638.91|641.54|639.14|641.07|638.67|0
1654184040000|2022-06-02 15:34:00|640.84|638.44|641.31|638.91|641.31|638.91|640.84|638.44|0
1654184050000|2022-06-02 15:34:10|641.54|639.14|641.31|638.91|641.54|639.14|641.31|638.91|0
1654184060000|2022-06-02 15:34:20|641.54|639.14|641.31|638.91|641.54|639.14|641.07|638.67|0
1654184070000|2022-06-02 15:34:30|641.07|638.67|640.6|638.2|641.07|638.67|640.6|638.2|0
1654184080000|2022-06-02 15:34:40|641.31|638.91|641.07|638.67|641.31|638.91|641.07|638.67|0
1654184090000|2022-06-02 15:34:50|640.84|638.44|641.78|639.38|641.78|639.38|640.84|638.44|0
1654184100000|2022-06-02 15:35:00|642.01|639.61|644.13|641.73|644.13|641.73|642.01|639.61|0
1654184110000|2022-06-02 15:35:10|644.25|641.85|643.66|641.26|644.25|641.85|643.43|641.03|0
1654184120000|2022-06-02 15:35:20|643.9|641.5|644.6|642.2|644.6|642.2|643.9|641.5|0
1654184130000|2022-06-02 15:35:30|644.37|641.97|644.84|642.44|644.84|642.44|644.13|641.73|0
1654184140000|2022-06-02 15:35:40|645.07|642.67|645.07|642.67|645.07|642.67|644.96|642.56|0
1654184150000|2022-06-02 15:35:50|645.54|643.14|646.02|643.62|646.02|643.62|645.54|643.14|0
1654184160000|2022-06-02 15:36:00|646.25|643.85|647.19|644.79|647.19|644.79|645.78|643.38|0
1654184170000|2022-06-02 15:36:10|646.49|644.09|645.54|643.14|646.49|644.09|645.54|643.14|0
1654184180000|2022-06-02 15:36:20|646.02|643.62|645.07|642.67|646.02|643.62|644.84|642.44|0
1654184190000|2022-06-02 15:36:30|644.84|642.44|644.13|641.73|644.84|642.44|644.13|641.73|0
1654184200000|2022-06-02 15:36:40|644.84|642.44|645.54|643.14|645.54|643.14|644.37|641.97|0
1654184210000|2022-06-02 15:36:50|645.78|643.38|645.54|643.14|646.02|643.62|645.54|643.14|0
1654184220000|2022-06-02 15:37:00|645.31|642.91|645.31|642.91|645.9|643.5|645.31|642.91|0
1654184230000|2022-06-02 15:37:10|645.43|643.03|645.07|642.67|645.43|643.03|645.07|642.67|0
1654184240000|2022-06-02 15:37:20|645.54|643.14|644.37|641.97|645.54|643.14|644.37|641.97|0
1654184250000|2022-06-02 15:37:30|645.31|642.91|644.84|642.44|645.31|642.91|644.84|642.44|0
1654184260000|2022-06-02 15:37:40|644.6|642.2|645.07|642.67|645.43|643.03|644.6|642.2|0
1654184270000|2022-06-02 15:37:50|644.84|642.44|644.6|642.2|644.96|642.56|644.37|641.97|0
1654184280000|2022-06-02 15:38:00|644.49|642.09|645.07|642.67|645.07|642.67|643.9|641.5|0
1654184290000|2022-06-02 15:38:10|645.2|642.8|645.07|642.67|645.78|643.38|645.07|642.67|0
1654184300000|2022-06-02 15:38:20|645.31|642.91|644.6|642.2|645.31|642.91|644.6|642.2|0
1654184310000|2022-06-02 15:38:30|644.37|641.97|643.9|641.5|644.37|641.97|643.9|641.5|0
1654184320000|2022-06-02 15:38:40|643.19|640.79|643.19|640.79|643.66|641.26|643.19|640.79|0
1654184330000|2022-06-02 15:38:50|642.72|640.32|642.48|640.08|642.95|640.55|642.48|640.08|0
1654184340000|2022-06-02 15:39:00|642.72|640.32|643.19|640.79|643.43|641.03|642.72|640.32|0
1654184350000|2022-06-02 15:39:10|642.95|640.55|643.43|641.03|643.43|641.03|642.95|640.55|0
1654184360000|2022-06-02 15:39:20|643.31|640.91|643.19|640.79|643.66|641.26|643.19|640.79|0
1654184370000|2022-06-02 15:39:30|643.9|641.5|644.37|641.97|644.37|641.97|643.9|641.5|0
1654184380000|2022-06-02 15:39:40|643.9|641.5|643.9|641.5|644.13|641.73|643.43|641.03|0
1654184390000|2022-06-02 15:39:50|643.66|641.26|644.13|641.73|644.13|641.73|643.66|641.26|0
1654184400000|2022-06-02 15:40:00|643.66|641.26|643.19|640.79|643.66|641.26|642.95|640.55|0
1654184410000|2022-06-02 15:40:10|642.95|640.55|642.25|639.85|642.95|640.55|642.25|639.85|0
1654184420000|2022-06-02 15:40:20|642.14|639.74|642.01|639.61|642.14|639.74|641.66|639.26|0
1654184430000|2022-06-02 15:40:30|641.78|639.38|642.95|640.55|642.95|640.55|641.78|639.38|0
1654184440000|2022-06-02 15:40:40|643.42|641.02|642.01|639.61|643.42|641.02|642.01|639.61|0
1654184450000|2022-06-02 15:40:50|641.54|639.14|640.13|637.73|641.54|639.14|640.13|637.73|0
1654184460000|2022-06-02 15:41:00|640.37|637.97|640.84|638.44|640.84|638.44|640.37|637.97|0
1654184470000|2022-06-02 15:41:10|640.37|637.97|639.66|637.26|640.37|637.97|639.66|637.26|0
1654184480000|2022-06-02 15:41:20|639.9|637.5|638.25|635.85|639.9|637.5|638.25|635.85|0
1654184490000|2022-06-02 15:41:30|638.49|636.09|638.02|635.62|638.72|636.32|638.02|635.62|0
1654184500000|2022-06-02 15:41:40|637.78|635.38|637.08|634.68|637.78|635.38|637.08|634.68|0
1654184510000|2022-06-02 15:41:50|637.2|634.8|636.84|634.44|637.55|635.15|636.84|634.44|0
1654184520000|2022-06-02 15:42:00|636.37|633.97|637.55|635.15|637.55|635.15|636.37|633.97|0
1654184530000|2022-06-02 15:42:10|637.78|635.38|637.08|634.68|637.78|635.38|636.84|634.44|0
1654184540000|2022-06-02 15:42:20|636.84|634.44|637.2|634.8|637.2|634.8|636.61|634.21|0
1654184550000|2022-06-02 15:42:30|637.55|635.15|636.84|634.44|637.55|635.15|636.84|634.44|0
1654184560000|2022-06-02 15:42:40|636.61|634.21|636.14|633.74|636.61|634.21|636.14|633.74|0
1654184570000|2022-06-02 15:42:50|636.37|633.97|635.43|633.03|636.37|633.97|635.43|633.03|0
1654184580000|2022-06-02 15:43:00|634.49|632.09|634.49|632.09|634.96|632.56|634.49|632.09|0
1654184590000|2022-06-02 15:43:10|634.73|632.33|634.26|631.86|634.73|632.33|634.26|631.86|0
1654184600000|2022-06-02 15:43:20|633.32|630.92|633.32|630.92|633.79|631.39|633.32|630.92|0
1654184610000|2022-06-02 15:43:30|633.09|630.69|632.38|629.98|633.09|630.69|632.38|629.98|0
1654184620000|2022-06-02 15:43:40|632.51|630.11|633.09|630.69|633.09|630.69|632.38|629.98|0
1654184630000|2022-06-02 15:43:50|632.85|630.45|633.09|630.69|633.09|630.69|632.62|630.22|0
1654184640000|2022-06-02 15:44:00|632.85|630.45|633.56|631.16|633.56|631.16|632.85|630.45|0
1654184650000|2022-06-02 15:44:10|633.32|630.92|633.56|631.16|633.56|631.16|633.32|630.92|0
1654184660000|2022-06-02 15:44:20|633.32|630.92|633.09|630.69|633.32|630.92|633.09|630.69|0
1654184670000|2022-06-02 15:44:30|633.56|631.16|633.56|631.16|633.56|631.16|633.32|630.92|0
1654184680000|2022-06-02 15:44:40|633.79|631.39|633.09|630.69|633.79|631.39|633.09|630.69|0
1654184690000|2022-06-02 15:44:50|633.32|630.92|633.32|630.92|633.56|631.16|633.32|630.92|0
1654184700000|2022-06-02 15:45:00|633.09|630.69|633.09|630.69|633.32|630.92|633.09|630.69|0
1654184710000|2022-06-02 15:45:10|634.49|632.09|634.62|632.22|634.73|632.33|634.49|632.09|0
1654184720000|2022-06-02 15:45:20|634.73|632.33|633.32|630.92|634.73|632.33|633.32|630.92|0
1654184730000|2022-06-02 15:45:30|633.09|630.69|631.91|629.51|633.09|630.69|631.91|629.51|0
1654184740000|2022-06-02 15:45:40|631.68|629.28|631.68|629.28|631.91|629.51|631.68|629.28|0
1654184750000|2022-06-02 15:45:50|631.45|629.05|631.21|628.81|631.45|629.05|631.1|628.7|0
1654184760000|2022-06-02 15:46:00|630.98|628.58|630.04|627.64|630.98|628.58|630.04|627.64|0
1654184770000|2022-06-02 15:46:10|629.81|627.41|629.81|627.41|630.04|627.64|629.1|626.7|0
1654184780000|2022-06-02 15:46:20|630.51|628.11|630.51|628.11|630.51|628.11|630.04|627.64|0
1654184790000|2022-06-02 15:46:30|630.27|627.87|630.51|628.11|630.51|628.11|629.57|627.17|0
1654184800000|2022-06-02 15:46:40|630.74|628.34|630.04|627.64|630.74|628.34|630.04|627.64|0
1654184810000|2022-06-02 15:46:50|629.57|627.17|628.87|626.47|629.57|627.17|628.87|626.47|0
1654184820000|2022-06-02 15:47:00|629.1|626.7|628.17|625.77|629.1|626.7|628.17|625.77|0
1654184830000|2022-06-02 15:47:10|628.91|626.51|628.67|626.27|628.91|626.51|628.67|626.27|0
1654184840000|2022-06-02 15:47:20|628.44|626.04|628.91|626.51|628.91|626.51|628.44|626.04|0
1654184850000|2022-06-02 15:47:30|629.14|626.74|628.03|625.63|629.14|626.74|628.03|625.63|0
1654184860000|2022-06-02 15:47:40|627.8|625.4|628.27|625.87|628.5|626.1|627.8|625.4|0
1654184870000|2022-06-02 15:47:50|628.97|626.57|627.8|625.4|628.97|626.57|627.8|625.4|0
1654184880000|2022-06-02 15:48:00|627.56|625.16|627.69|625.29|628.03|625.63|627.56|625.16|0
1654184890000|2022-06-02 15:48:10|627.22|624.82|627.69|625.29|627.69|625.29|627.1|624.7|0
1654184900000|2022-06-02 15:48:20|627.8|625.4|627.92|625.52|627.92|625.52|627.56|625.16|0
1654184910000|2022-06-02 15:48:30|627.33|624.93|627.1|624.7|627.33|624.93|627.1|624.7|0
1654184920000|2022-06-02 15:48:40|626.86|624.46|627.33|624.93|627.56|625.16|626.86|624.46|0
1654184930000|2022-06-02 15:48:50|627.1|624.7|627.1|624.7|627.1|624.7|626.86|624.46|0
1654184940000|2022-06-02 15:49:00|626.86|624.46|625.22|622.82|626.86|624.46|625.22|622.82|0
1654184950000|2022-06-02 15:49:10|625.69|623.29|625.69|623.29|625.69|623.29|625.45|623.05|0
1654184960000|2022-06-02 15:49:20|625.45|623.05|625.69|623.29|625.69|623.29|625.45|623.05|0
1654184970000|2022-06-02 15:49:30|625.45|623.05|625.45|623.05|625.45|623.05|625.22|622.82|0
1654184980000|2022-06-02 15:49:40|625.22|622.82|625.45|623.05|625.69|623.29|625.22|622.82|0
1654184990000|2022-06-02 15:49:50|625.22|622.82|624.4|622|625.22|622.82|624.4|622|0
1654185000000|2022-06-02 15:50:00|624.51|622.11|624.75|622.35|624.75|622.35|624.28|621.88|0
1654185010000|2022-06-02 15:50:10|624.98|622.58|625.92|623.52|625.92|623.52|624.98|622.58|0
1654185020000|2022-06-02 15:50:20|625.69|623.29|625.22|622.82|625.69|623.29|625.22|622.82|0
1654185030000|2022-06-02 15:50:30|625.45|623.05|624.98|622.58|625.69|623.29|624.98|622.58|0
1654185040000|2022-06-02 15:50:40|625.22|622.82|624.51|622.11|625.22|622.82|624.51|622.11|0
1654185050000|2022-06-02 15:50:50|624.28|621.88|624.05|621.65|624.51|622.11|624.05|621.65|0
1654185060000|2022-06-02 15:51:00|624.51|622.11|624.28|621.88|624.51|622.11|624.05|621.65|0
1654185070000|2022-06-02 15:51:10|623.81|621.41|623.58|621.18|623.93|621.53|623.34|620.94|0
1654185080000|2022-06-02 15:51:20|623.34|620.94|623.58|621.18|623.58|621.18|623.11|620.71|0
1654185090000|2022-06-02 15:51:30|623.34|620.94|623.7|621.3|624.05|621.65|623.34|620.94|0
1654185100000|2022-06-02 15:51:40|623.58|621.18|623.81|621.41|623.81|621.41|623.58|621.18|0
1654185110000|2022-06-02 15:51:50|623.58|621.18|623.58|621.18|623.58|621.18|623.58|621.18|0
1654185120000|2022-06-02 15:52:00|624.51|622.11|624.51|622.11|624.75|622.35|624.51|622.11|0
1654185130000|2022-06-02 15:52:10|624.28|621.88|624.51|622.11|624.51|622.11|623.81|621.41|0
1654185140000|2022-06-02 15:52:20|624.28|621.88|623.81|621.41|624.28|621.88|623.81|621.41|0
1654185150000|2022-06-02 15:52:30|623.58|621.18|623.58|621.18|623.58|621.18|623.46|621.06|0
1654185160000|2022-06-02 15:52:40|623.34|620.94|623.58|621.18|623.58|621.18|623.34|620.94|0
1654185170000|2022-06-02 15:52:50|623.34|620.94|623.11|620.71|623.34|620.94|623.11|620.71|0
1654185180000|2022-06-02 15:53:00|622.87|620.47|623.11|620.71|623.11|620.71|622.64|620.24|0
1654185190000|2022-06-02 15:53:10|622.87|620.47|622.41|620.01|622.87|620.47|622.41|620.01|0
1654185200000|2022-06-02 15:53:20|622.87|620.47|622.87|620.47|622.87|620.47|622.64|620.24|0
1654185210000|2022-06-02 15:53:30|622.64|620.24|623.11|620.71|623.11|620.71|622.64|620.24|0
1654185220000|2022-06-02 15:53:40|623.58|621.18|623.34|620.94|623.58|621.18|623.34|620.94|0
1654185230000|2022-06-02 15:53:50|623.81|621.41|623.58|621.18|623.93|621.53|623.58|621.18|0
1654185240000|2022-06-02 15:54:00|623.81|621.41|623.81|621.41|624.05|621.65|623.34|620.94|0
1654185250000|2022-06-02 15:54:10|623.11|620.71|623.81|621.41|623.81|621.41|623.11|620.71|0
1654185260000|2022-06-02 15:54:20|623.34|620.94|626.86|624.46|626.86|624.46|623.34|620.94|0
1654185270000|2022-06-02 15:54:30|626.39|623.99|625.92|623.52|626.63|624.23|625.92|623.52|0
1654185280000|2022-06-02 15:54:40|625.69|623.29|626.39|623.99|626.39|623.99|625.69|623.29|0
1654185290000|2022-06-02 15:54:50|627.56|625.16|627.56|625.16|628.03|625.63|627.56|625.16|0
1654185300000|2022-06-02 15:55:00|627.09|624.69|627.33|624.93|627.56|625.16|626.86|624.46|0
1654185310000|2022-06-02 15:55:10|627.09|624.69|626.62|624.22|627.09|624.69|626.62|624.22|0
1654185320000|2022-06-02 15:55:20|626.86|624.46|627.8|625.4|627.8|625.4|626.86|624.46|0
1654185330000|2022-06-02 15:55:30|628.27|625.87|628.16|625.76|628.74|626.34|628.16|625.76|0
1654185340000|2022-06-02 15:55:40|628.5|626.1|628.27|625.87|628.5|626.1|628.27|625.87|0
1654185350000|2022-06-02 15:55:50|628.5|626.1|628.97|626.57|628.97|626.57|628.5|626.1|0
1654185360000|2022-06-02 15:56:00|628.74|626.34|628.97|626.57|628.97|626.57|628.5|626.1|0
1654185370000|2022-06-02 15:56:10|630.15|627.75|629.21|626.81|630.15|627.75|628.74|626.34|0
1654185380000|2022-06-02 15:56:20|629.44|627.04|629.68|627.28|629.68|627.28|629.44|627.04|0
1654185390000|2022-06-02 15:56:30|629.44|627.04|629.44|627.04|629.44|627.04|629.33|626.93|0
1654185400000|2022-06-02 15:56:40|629.68|627.28|629.91|627.51|629.91|627.51|629.21|626.81|0
1654185410000|2022-06-02 15:56:50|630.03|627.63|630.15|627.75|630.15|627.75|630.03|627.63|0
1654185420000|2022-06-02 15:57:00|629.91|627.51|631.09|628.69|631.32|628.92|629.91|627.51|0
1654185430000|2022-06-02 15:57:10|630.85|628.45|631.09|628.69|631.32|628.92|630.85|628.45|0
1654185440000|2022-06-02 15:57:20|631.56|629.16|631.56|629.16|631.79|629.39|631.56|629.16|0
1654185450000|2022-06-02 15:57:30|632.03|629.63|632.85|630.45|632.85|630.45|631.79|629.39|0
1654185460000|2022-06-02 15:57:40|633.2|630.8|632.73|630.33|633.44|631.04|632.73|630.33|0
1654185470000|2022-06-02 15:57:50|632.03|629.63|632.03|629.63|632.03|629.63|631.79|629.39|0
1654185480000|2022-06-02 15:58:00|632.26|629.86|632.03|629.63|632.5|630.1|632.03|629.63|0
1654185490000|2022-06-02 15:58:10|631.56|629.16|631.09|628.69|631.56|629.16|631.09|628.69|0
1654185500000|2022-06-02 15:58:20|631.56|629.16|631.79|629.39|631.79|629.39|631.56|629.16|0
1654185510000|2022-06-02 15:58:30|632.03|629.63|632.26|629.86|632.5|630.1|632.03|629.63|0
1654185520000|2022-06-02 15:58:40|632.5|630.1|632.03|629.63|632.5|630.1|632.03|629.63|0
1654185530000|2022-06-02 15:58:50|632.26|629.86|632.73|630.33|632.97|630.57|632.26|629.86|0
1654185540000|2022-06-02 15:59:00|632.03|629.63|632.73|630.33|632.73|630.33|631.79|629.39|0
1654185550000|2022-06-02 15:59:10|632.5|630.1|632.03|629.63|632.5|630.1|632.03|629.63|0
1654185560000|2022-06-02 15:59:20|631.79|629.39|631.32|628.92|632.03|629.63|631.32|628.92|0
1654185570000|2022-06-02 15:59:30|631.09|628.69|632.03|629.63|632.03|629.63|631.09|628.69|0
1654185580000|2022-06-02 15:59:40|631.79|629.39|632.26|629.86|632.26|629.86|631.79|629.39|0
1654185590000|2022-06-02 15:59:50|632.97|630.57|632.5|630.1|633.2|630.8|632.5|630.1|0
1654185600000|2022-06-02 16:00:00|631.32|628.92|630.85|628.45|631.56|629.16|630.85|628.45|0
1654185610000|2022-06-02 16:00:10|631.56|629.16|632.5|630.1|632.5|630.1|631.56|629.16|0
1654185620000|2022-06-02 16:00:20|632.73|630.33|632.38|629.98|632.73|630.33|632.38|629.98|0
1654185630000|2022-06-02 16:00:30|632.03|629.63|631.79|629.39|632.03|629.63|631.79|629.39|0
1654185640000|2022-06-02 16:00:40|632.5|630.1|632.03|629.63|632.73|630.33|632.03|629.63|0
1654185650000|2022-06-02 16:00:50|631.79|629.39|632.26|629.86|632.26|629.86|631.56|629.16|0
1654185660000|2022-06-02 16:01:00|632.73|630.33|632.97|630.57|632.97|630.57|632.73|630.33|0
1654185670000|2022-06-02 16:01:10|633.2|630.8|634.38|631.98|634.38|631.98|632.97|630.57|0
1654185680000|2022-06-02 16:01:20|633.91|631.51|632.97|630.57|633.91|631.51|632.97|630.57|0
1654185690000|2022-06-02 16:01:30|632.73|630.33|632.73|630.33|632.73|630.33|632.5|630.1|0
1654185700000|2022-06-02 16:01:40|632.62|630.22|633.91|631.51|633.91|631.51|632.62|630.22|0
1654185710000|2022-06-02 16:01:50|633.79|631.39|633.91|631.51|634.14|631.74|633.79|631.39|0
1654185720000|2022-06-02 16:02:00|634.38|631.98|634.14|631.74|634.38|631.98|633.67|631.27|0
1654185730000|2022-06-02 16:02:10|633.44|631.04|632.73|630.33|633.44|631.04|632.73|630.33|0
1654185740000|2022-06-02 16:02:20|633.67|631.27|633.67|631.27|633.67|631.27|633.44|631.04|0
1654185750000|2022-06-02 16:02:30|633.91|631.51|633.91|631.51|633.91|631.51|633.44|631.04|0
1654185760000|2022-06-02 16:02:40|633.67|631.27|633.67|631.27|633.91|631.51|633.44|631.04|0
1654185770000|2022-06-02 16:02:50|633.44|631.04|632.97|630.57|633.44|631.04|632.97|630.57|0
1654185780000|2022-06-02 16:03:00|632.5|630.1|632.26|629.86|632.97|630.57|632.26|629.86|0
1654185790000|2022-06-02 16:03:10|632.03|629.63|632.03|629.63|632.03|629.63|632.03|629.63|0
1654185800000|2022-06-02 16:03:20|631.79|629.39|631.32|628.92|631.79|629.39|631.32|628.92|0
1654185810000|2022-06-02 16:03:30|631.09|628.69|630.85|628.45|631.56|629.16|630.85|628.45|0
1654185820000|2022-06-02 16:03:40|630.62|628.22|630.15|627.75|630.62|628.22|630.15|627.75|0
1654185830000|2022-06-02 16:03:50|630.38|627.98|630.5|628.1|630.5|628.1|630.38|627.98|0
1654185840000|2022-06-02 16:04:00|630.85|628.45|630.38|627.98|630.97|628.57|630.38|627.98|0
1654185850000|2022-06-02 16:04:10|630.15|627.75|630.27|627.87|630.38|627.98|630.15|627.75|0
1654185860000|2022-06-02 16:04:20|630.15|627.75|630.38|627.98|630.38|627.98|629.91|627.51|0
1654185870000|2022-06-02 16:04:30|630.62|628.22|630.38|627.98|630.62|628.22|630.38|627.98|0
1654185880000|2022-06-02 16:04:40|630.15|627.75|629.91|627.51|630.15|627.75|629.68|627.28|0
1654185890000|2022-06-02 16:04:50|629.68|627.28|629.21|626.81|629.68|627.28|629.21|626.81|0
1654185900000|2022-06-02 16:05:00|629.68|627.28|629.44|627.04|629.68|627.28|629.44|627.04|0
1654185910000|2022-06-02 16:05:10|629.68|627.28|630.62|628.22|630.62|628.22|629.68|627.28|0
1654185920000|2022-06-02 16:05:20|631.79|629.39|631.32|628.92|631.79|629.39|631.32|628.92|0
1654185930000|2022-06-02 16:05:30|631.56|629.16|630.38|627.98|632.03|629.63|630.38|627.98|0
1654185940000|2022-06-02 16:05:40|630.15|627.75|630.85|628.45|630.85|628.45|629.91|627.51|0
1654185950000|2022-06-02 16:05:50|630.62|628.22|630.15|627.75|630.62|628.22|630.15|627.75|0
1654185960000|2022-06-02 16:06:00|629.91|627.51|629.44|627.04|629.91|627.51|629.44|627.04|0
1654185970000|2022-06-02 16:06:10|629.68|627.28|630.15|627.75|630.15|627.75|629.68|627.28|0
1654185980000|2022-06-02 16:06:20|630.38|627.98|630.62|628.22|631.09|628.69|630.38|627.98|0
1654185990000|2022-06-02 16:06:30|630.85|628.45|630.85|628.45|630.85|628.45|630.62|628.22|0
1654186000000|2022-06-02 16:06:40|631.09|628.69|631.79|629.39|632.26|629.86|631.09|628.69|0
1654186010000|2022-06-02 16:06:50|631.21|628.81|631.32|628.92|631.32|628.92|631.09|628.69|0
1654186020000|2022-06-02 16:07:00|630.85|628.45|631.79|629.39|632.03|629.63|630.85|628.45|0
1654186030000|2022-06-02 16:07:10|632.03|629.63|632.03|629.63|632.26|629.86|632.03|629.63|0
1654186040000|2022-06-02 16:07:20|631.56|629.16|631.09|628.69|631.56|629.16|631.09|628.69|0
1654186050000|2022-06-02 16:07:30|631.56|629.16|631.32|628.92|631.56|629.16|630.85|628.45|0
1654186060000|2022-06-02 16:07:40|630.85|628.45|629.68|627.28|631.09|628.69|629.68|627.28|0
1654186070000|2022-06-02 16:07:50|629.91|627.51|629.91|627.51|629.91|627.51|629.68|627.28|0
1654186080000|2022-06-02 16:08:00|629.44|627.04|630.27|627.87|630.38|627.98|629.44|627.04|0
1654186090000|2022-06-02 16:08:10|630.38|627.98|631.08|628.68|631.32|628.92|630.38|627.98|0
1654186100000|2022-06-02 16:08:20|631.32|628.92|631.32|628.92|631.32|628.92|631.32|628.92|0
1654186110000|2022-06-02 16:08:30|631.44|629.04|631.91|629.51|632.03|629.63|631.44|629.04|0
1654186120000|2022-06-02 16:08:40|632.03|629.63|631.79|629.39|632.26|629.86|631.79|629.39|0
1654186130000|2022-06-02 16:08:50|631.91|629.51|631.55|629.15|631.91|629.51|631.55|629.15|0
1654186140000|2022-06-02 16:09:00|631.21|628.81|631.08|628.68|631.32|628.92|630.85|628.45|0
1654186150000|2022-06-02 16:09:10|631.32|628.92|630.61|628.21|631.32|628.92|630.61|628.21|0
1654186160000|2022-06-02 16:09:20|630.85|628.45|631.32|628.92|631.32|628.92|630.61|628.21|0
1654186170000|2022-06-02 16:09:30|631.55|629.15|632.73|630.33|632.73|630.33|631.55|629.15|0
1654186180000|2022-06-02 16:09:40|632.03|629.63|631.21|628.81|632.03|629.63|631.21|628.81|0
1654186190000|2022-06-02 16:09:50|631.32|628.92|630.85|628.45|631.32|628.92|630.85|628.45|0
1654186200000|2022-06-02 16:10:00|631.32|628.92|631.32|628.92|631.32|628.92|630.85|628.45|0
1654186210000|2022-06-02 16:10:10|631.08|628.68|630.61|628.21|631.32|628.92|630.61|628.21|0
1654186220000|2022-06-02 16:10:20|630.38|627.98|629.91|627.51|630.38|627.98|629.91|627.51|0
1654186230000|2022-06-02 16:10:30|629.67|627.27|629.91|627.51|629.91|627.51|629.67|627.27|0
1654186240000|2022-06-02 16:10:40|629.67|627.27|629.44|627.04|629.91|627.51|629.44|627.04|0
1654186250000|2022-06-02 16:10:50|629.2|626.8|629.2|626.8|629.44|627.04|629.2|626.8|0
1654186260000|2022-06-02 16:11:00|629.09|626.69|628.97|626.57|629.09|626.69|628.74|626.34|0
1654186270000|2022-06-02 16:11:10|629.67|627.27|630.61|628.21|630.61|628.21|629.67|627.27|0
1654186280000|2022-06-02 16:11:20|630.14|627.74|629.91|627.51|630.14|627.74|629.56|627.16|0
1654186290000|2022-06-02 16:11:30|630.14|627.74|632.02|629.62|632.26|629.86|630.14|627.74|0
1654186300000|2022-06-02 16:11:40|632.26|629.86|632.26|629.86|632.26|629.86|632.02|629.62|0
1654186310000|2022-06-02 16:11:50|632.5|630.1|632.02|629.62|632.5|630.1|632.02|629.62|0
1654186320000|2022-06-02 16:12:00|631.91|629.51|630.14|627.74|631.91|629.51|630.14|627.74|0
1654186330000|2022-06-02 16:12:10|631.32|628.92|629.67|627.27|631.32|628.92|629.67|627.27|0
1654186340000|2022-06-02 16:12:20|629.91|627.51|630.14|627.74|630.61|628.21|629.91|627.51|0
1654186350000|2022-06-02 16:12:30|630.38|627.98|630.14|627.74|630.38|627.98|630.14|627.74|0
1654186360000|2022-06-02 16:12:40|630.85|628.45|630.61|628.21|631.08|628.68|630.61|628.21|0
1654186370000|2022-06-02 16:12:50|631.08|628.68|630.85|628.45|631.08|628.68|630.61|628.21|0
1654186380000|2022-06-02 16:13:00|631.32|628.92|630.61|628.21|631.32|628.92|630.38|627.98|0
1654186390000|2022-06-02 16:13:10|630.38|627.98|630.14|627.74|630.38|627.98|629.91|627.51|0
1654186400000|2022-06-02 16:13:20|629.91|627.51|629.56|627.16|629.91|627.51|629.2|626.8|0
1654186410000|2022-06-02 16:13:30|629.8|627.4|629.91|627.51|629.91|627.51|629.44|627.04|0
1654186420000|2022-06-02 16:13:40|630.27|627.87|630.38|627.98|630.61|628.21|630.27|627.87|0
1654186430000|2022-06-02 16:13:50|630.03|627.63|629.91|627.51|630.03|627.63|629.91|627.51|0
1654186440000|2022-06-02 16:14:00|629.56|627.16|631.08|628.68|631.08|628.68|629.56|627.16|0
1654186450000|2022-06-02 16:14:10|630.85|628.45|629.8|627.4|631.08|628.68|629.8|627.4|0
1654186460000|2022-06-02 16:14:20|629.56|627.16|629.44|627.04|629.67|627.27|629.44|627.04|0
1654186470000|2022-06-02 16:14:30|629.67|627.27|629.33|626.93|629.67|627.27|629.33|626.93|0
1654186480000|2022-06-02 16:14:40|628.97|626.57|628.73|626.33|628.97|626.57|628.5|626.1|0
1654186490000|2022-06-02 16:14:50|628.97|626.57|629.91|627.51|629.91|627.51|628.97|626.57|0
1654186500000|2022-06-02 16:15:00|629.67|627.27|629.67|627.27|629.91|627.51|629.67|627.27|0
1654186510000|2022-06-02 16:15:10|629.44|627.04|629.44|627.04|629.44|627.04|629.2|626.8|0
1654186520000|2022-06-02 16:15:20|628.97|626.57|628.97|626.57|629.2|626.8|628.97|626.57|0
1654186530000|2022-06-02 16:15:30|628.5|626.1|629.2|626.8|629.2|626.8|628.5|626.1|0
1654186540000|2022-06-02 16:15:40|629.44|627.04|629.44|627.04|629.44|627.04|629.2|626.8|0
1654186550000|2022-06-02 16:15:50|629.2|626.8|628.5|626.1|629.2|626.8|628.5|626.1|0
1654186560000|2022-06-02 16:16:00|628.62|626.22|628.73|626.33|628.97|626.57|628.5|626.1|0
1654186570000|2022-06-02 16:16:10|628.97|626.57|629.2|626.8|629.2|626.8|628.97|626.57|0
1654186580000|2022-06-02 16:16:20|628.97|626.57|628.97|626.57|628.97|626.57|628.97|626.57|0
1654186590000|2022-06-02 16:16:30|628.73|626.33|628.5|626.1|628.97|626.57|628.26|625.86|0
1654186600000|2022-06-02 16:16:40|628.73|626.33|628.97|626.57|628.97|626.57|628.73|626.33|0
1654186610000|2022-06-02 16:16:50|628.73|626.33|629.91|627.51|629.91|627.51|628.73|626.33|0
1654186620000|2022-06-02 16:17:00|629.2|626.8|628.86|626.46|629.2|626.8|628.26|625.86|0
1654186630000|2022-06-02 16:17:10|628.62|626.22|628.5|626.1|628.97|626.57|628.5|626.1|0
1654186640000|2022-06-02 16:17:20|628.26|625.86|628.03|625.63|628.26|625.86|628.03|625.63|0
1654186650000|2022-06-02 16:17:30|628.15|625.75|627.09|624.69|628.15|625.75|627.09|624.69|0
1654186660000|2022-06-02 16:17:40|626.62|624.22|627.09|624.69|627.09|624.69|626.62|624.22|0
1654186670000|2022-06-02 16:17:50|626.62|624.22|626.62|624.22|626.62|624.22|626.62|624.22|0
1654186680000|2022-06-02 16:18:00|626.39|623.99|626.39|623.99|626.39|623.99|626.39|623.99|0
1654186690000|2022-06-02 16:18:10|626.51|624.11|626.39|623.99|626.51|624.11|626.15|623.75|0
1654186700000|2022-06-02 16:18:20|626.15|623.75|625.92|623.52|626.15|623.75|625.92|623.52|0
1654186710000|2022-06-02 16:18:30|626.15|623.75|626.39|623.99|626.39|623.99|626.15|623.75|0
1654186720000|2022-06-02 16:18:40|626.15|623.75|625.68|623.28|626.15|623.75|625.68|623.28|0
1654186730000|2022-06-02 16:18:50|625.21|622.81|625.21|622.81|625.45|623.05|624.98|622.58|0
1654186740000|2022-06-02 16:19:00|625.45|623.05|625.21|622.81|625.45|623.05|625.21|622.81|0
1654186750000|2022-06-02 16:19:10|624.98|622.58|624.75|622.35|625.21|622.81|624.75|622.35|0
1654186760000|2022-06-02 16:19:20|625.21|622.81|625.68|623.28|625.92|623.52|625.21|622.81|0
1654186770000|2022-06-02 16:19:30|625.45|623.05|625.45|623.05|625.68|623.28|625.45|623.05|0
1654186780000|2022-06-02 16:19:40|625.68|623.28|625.68|623.28|625.68|623.28|625.45|623.05|0
1654186790000|2022-06-02 16:19:50|625.8|623.4|625.21|622.81|625.8|623.4|625.21|622.81|0
1654186800000|2022-06-02 16:20:00|624.98|622.58|626.15|623.75|626.15|623.75|624.98|622.58|0
1654186810000|2022-06-02 16:20:10|626.62|624.22|625.45|623.05|626.62|624.22|625.45|623.05|0
1654186820000|2022-06-02 16:20:20|625.21|622.81|624.74|622.34|625.21|622.81|624.74|622.34|0
1654186830000|2022-06-02 16:20:30|624.98|622.58|624.28|621.88|624.98|622.58|624.16|621.76|0
1654186840000|2022-06-02 16:20:40|624.04|621.64|623.34|620.94|624.04|621.64|623.34|620.94|0
1654186850000|2022-06-02 16:20:50|623.57|621.17|623.1|620.7|623.81|621.41|623.1|620.7|0
1654186860000|2022-06-02 16:21:00|622.87|620.47|623.57|621.17|623.57|621.17|622.87|620.47|0
1654186870000|2022-06-02 16:21:10|623.81|621.41|624.28|621.88|624.28|621.88|623.81|621.41|0
1654186880000|2022-06-02 16:21:20|624.74|622.34|624.74|622.34|625.21|622.81|624.74|622.34|0
1654186890000|2022-06-02 16:21:30|624.98|622.58|625.21|622.81|625.21|622.81|624.51|622.11|0
1654186900000|2022-06-02 16:21:40|625.45|623.05|625.45|623.05|625.45|623.05|625.45|623.05|0
1654186910000|2022-06-02 16:21:50|625.21|622.81|625.21|622.81|625.21|622.81|624.98|622.58|0
1654186920000|2022-06-02 16:22:00|625.45|623.05|624.98|622.58|625.45|623.05|624.98|622.58|0
1654186930000|2022-06-02 16:22:10|625.21|622.81|624.98|622.58|625.45|623.05|624.98|622.58|0
1654186940000|2022-06-02 16:22:20|624.74|622.34|624.74|622.34|624.74|622.34|624.51|622.11|0
1654186950000|2022-06-02 16:22:30|624.51|622.11|624.74|622.34|624.74|622.34|624.28|621.88|0
1654186960000|2022-06-02 16:22:40|624.51|622.11|624.74|622.34|624.74|622.34|624.51|622.11|0
1654186970000|2022-06-02 16:22:50|624.51|622.11|624.51|622.11|624.51|622.11|624.28|621.88|0
1654186980000|2022-06-02 16:23:00|624.04|621.64|623.81|621.41|624.28|621.88|623.81|621.41|0
1654186990000|2022-06-02 16:23:10|623.57|621.17|623.34|620.94|623.57|621.17|623.34|620.94|0
1654187000000|2022-06-02 16:23:20|623.1|620.7|622.64|620.24|623.34|620.94|622.64|620.24|0
1654187010000|2022-06-02 16:23:30|622.87|620.47|622.64|620.24|622.87|620.47|622.64|620.24|0
1654187020000|2022-06-02 16:23:40|622.52|620.12|622.17|619.77|622.52|620.12|622.17|619.77|0
1654187030000|2022-06-02 16:23:50|621.7|619.3|622.17|619.77|622.17|619.77|621.7|619.3|0
1654187040000|2022-06-02 16:24:00|621.93|619.53|621|618.6|621.93|619.53|621|618.6|0
1654187050000|2022-06-02 16:24:10|620.88|618.48|620.29|617.89|620.88|618.48|620.29|617.89|0
1654187060000|2022-06-02 16:24:20|620.53|618.13|620.06|617.66|620.53|618.13|620.06|617.66|0
1654187070000|2022-06-02 16:24:30|620.29|617.89|620.06|617.66|620.29|617.89|619.83|617.43|0
1654187080000|2022-06-02 16:24:40|619.83|617.43|619.83|617.43|620.06|617.66|619.83|617.43|0
1654187090000|2022-06-02 16:24:50|619.82|617.42|619.36|616.96|619.82|617.42|619.36|616.96|0
1654187100000|2022-06-02 16:25:00|619.59|617.19|619.71|617.31|619.71|617.31|619.12|616.72|0
1654187110000|2022-06-02 16:25:10|619.59|617.19|619.82|617.42|620.06|617.66|619.59|617.19|0
1654187120000|2022-06-02 16:25:20|619.71|617.31|619.59|617.19|619.71|617.31|619.59|617.19|0
1654187130000|2022-06-02 16:25:30|619.36|616.96|619.59|617.19|619.59|617.19|619.36|616.96|0
1654187140000|2022-06-02 16:25:40|619.36|616.96|619.12|616.72|619.36|616.96|619.12|616.72|0
1654187150000|2022-06-02 16:25:50|619.36|616.96|619.12|616.72|619.36|616.96|619.12|616.72|0
1654187160000|2022-06-02 16:26:00|619.36|616.96|620.53|618.13|620.53|618.13|619.12|616.72|0
1654187170000|2022-06-02 16:26:10|620.76|618.36|620.76|618.36|621|618.6|620.76|618.36|0
1654187180000|2022-06-02 16:26:20|620.29|617.89|619.82|617.42|620.29|617.89|619.82|617.42|0
1654187190000|2022-06-02 16:26:30|619.59|617.19|619.59|617.19|619.95|617.55|619.59|617.19|0
1654187200000|2022-06-02 16:26:40|619.82|617.42|619.48|617.08|619.82|617.42|619.48|617.08|0
1654187210000|2022-06-02 16:26:50|619.36|616.96|619.12|616.72|619.36|616.96|619.12|616.72|0
1654187220000|2022-06-02 16:27:00|619.36|616.96|619.36|616.96|619.59|617.19|619.36|616.96|0
1654187230000|2022-06-02 16:27:10|619.24|616.84|619.12|616.72|619.36|616.96|619.12|616.72|0
1654187240000|2022-06-02 16:27:20|618.42|616.02|618.42|616.02|618.65|616.25|618.42|616.02|0
1654187250000|2022-06-02 16:27:30|618.65|616.25|618.19|615.79|618.65|616.25|618.19|615.79|0
1654187260000|2022-06-02 16:27:40|618.42|616.02|618.19|615.79|618.42|616.02|618.19|615.79|0
1654187270000|2022-06-02 16:27:50|618.42|616.02|618.07|615.67|618.42|616.02|618.07|615.67|0
1654187280000|2022-06-02 16:28:00|617.95|615.55|617.72|615.32|617.95|615.55|617.49|615.09|0
1654187290000|2022-06-02 16:28:10|617.49|615.09|617.25|614.85|617.49|615.09|617.25|614.85|0
1654187300000|2022-06-02 16:28:20|617.02|614.62|617.02|614.62|617.25|614.85|617.02|614.62|0
1654187310000|2022-06-02 16:28:30|617.25|614.85|617.49|615.09|617.49|615.09|617.25|614.85|0
1654187320000|2022-06-02 16:28:40|617.37|614.97|618.19|615.79|618.19|615.79|617.37|614.97|0
1654187330000|2022-06-02 16:28:50|617.95|615.55|618.42|616.02|618.89|616.49|617.95|615.55|0
1654187340000|2022-06-02 16:29:00|618.19|615.79|618.89|616.49|618.89|616.49|618.19|615.79|0
1654187350000|2022-06-02 16:29:10|618.54|616.14|618.19|615.79|618.89|616.49|618.19|615.79|0
1654187360000|2022-06-02 16:29:20|618.42|616.02|617.95|615.55|618.42|616.02|617.95|615.55|0
1654187370000|2022-06-02 16:29:30|617.72|615.32|617.25|614.85|617.72|615.32|617.25|614.85|0
1654187380000|2022-06-02 16:29:40|617.02|614.62|617.25|614.85|617.25|614.85|617.02|614.62|0
1654187390000|2022-06-02 16:29:50|616.78|614.38|617.02|614.62|617.14|614.74|616.78|614.38|0
1654187400000|2022-06-02 16:30:00|616.08|613.68|616.78|614.38|616.78|614.38|616.08|613.68|0
1654187410000|2022-06-02 16:30:10|616.32|613.92|615.85|613.45|616.32|613.92|615.85|613.45|0
1654187420000|2022-06-02 16:30:20|615.62|613.22|615.85|613.45|615.85|613.45|615.62|613.22|0
1654187430000|2022-06-02 16:30:30|615.62|613.22|615.85|613.45|615.85|613.45|615.62|613.22|0
1654187440000|2022-06-02 16:30:40|616.08|613.68|616.08|613.68|616.08|613.68|615.62|613.22|0
1654187450000|2022-06-02 16:30:50|615.85|613.45|616.32|613.92|616.32|613.92|615.85|613.45|0
1654187460000|2022-06-02 16:31:00|617.02|614.62|616.78|614.38|617.02|614.62|616.55|614.15|0
1654187470000|2022-06-02 16:31:10|617.02|614.62|617.02|614.62|617.25|614.85|617.02|614.62|0
1654187480000|2022-06-02 16:31:20|617.25|614.85|617.48|615.08|617.48|615.08|617.25|614.85|0
1654187490000|2022-06-02 16:31:30|617.72|615.32|617.48|615.08|617.72|615.32|617.48|615.08|0
1654187500000|2022-06-02 16:31:40|617.25|614.85|617.14|614.74|617.72|615.32|617.14|614.74|0
1654187510000|2022-06-02 16:31:50|616.78|614.38|617.37|614.97|617.37|614.97|616.78|614.38|0
1654187520000|2022-06-02 16:32:00|617.25|614.85|616.32|613.92|617.25|614.85|616.32|613.92|0
1654187530000|2022-06-02 16:32:10|616.08|613.68|615.85|613.45|616.08|613.68|615.85|613.45|0
1654187540000|2022-06-02 16:32:20|616.08|613.68|615.85|613.45|616.08|613.68|615.85|613.45|0
1654187550000|2022-06-02 16:32:30|615.61|613.21|615.61|613.21|615.61|613.21|615.61|613.21|0
1654187560000|2022-06-02 16:32:40|615.38|612.98|616.08|613.68|616.32|613.92|615.38|612.98|0
1654187570000|2022-06-02 16:32:50|616.55|614.15|615.61|613.21|616.55|614.15|615.61|613.21|0
1654187580000|2022-06-02 16:33:00|615.38|612.98|615.5|613.1|615.5|613.1|615.38|612.98|0
1654187590000|2022-06-02 16:33:10|615.61|613.21|615.38|612.98|615.61|613.21|615.38|612.98|0
1654187600000|2022-06-02 16:33:20|615.15|612.75|615.15|612.75|615.15|612.75|614.91|612.51|0
1654187610000|2022-06-02 16:33:30|614.91|612.51|614.91|612.51|614.91|612.51|614.91|612.51|0
1654187620000|2022-06-02 16:33:40|614.68|612.28|614.45|612.05|614.68|612.28|614.45|612.05|0
1654187630000|2022-06-02 16:33:50|614.68|612.28|614.45|612.05|614.68|612.28|614.45|612.05|0
1654187640000|2022-06-02 16:34:00|614.68|612.28|615.38|612.98|615.38|612.98|614.45|612.05|0
1654187650000|2022-06-02 16:34:10|615.27|612.87|615.38|612.98|615.38|612.98|615.15|612.75|0
1654187660000|2022-06-02 16:34:20|616.08|613.68|615.85|613.45|616.08|613.68|615.85|613.45|0
1654187670000|2022-06-02 16:34:30|616.08|613.68|615.61|613.21|616.08|613.68|615.61|613.21|0
1654187680000|2022-06-02 16:34:40|615.85|613.45|615.85|613.45|615.85|613.45|615.61|613.21|0
1654187690000|2022-06-02 16:34:50|615.61|613.21|615.15|612.75|615.61|613.21|615.15|612.75|0
1654187700000|2022-06-02 16:35:00|614.91|612.51|615.15|612.75|615.15|612.75|614.91|612.51|0
1654187710000|2022-06-02 16:35:10|614.91|612.51|614.91|612.51|614.91|612.51|614.68|612.28|0
1654187720000|2022-06-02 16:35:20|615.15|612.75|615.61|613.21|615.61|613.21|615.15|612.75|0
1654187730000|2022-06-02 16:35:30|615.38|612.98|614.91|612.51|615.38|612.98|614.91|612.51|0
1654187740000|2022-06-02 16:35:40|614.68|612.28|614.68|612.28|614.68|612.28|614.33|611.93|0
1654187750000|2022-06-02 16:35:50|614.91|612.51|614.21|611.81|614.91|612.51|614.21|611.81|0
1654187760000|2022-06-02 16:36:00|614.45|612.05|614.21|611.81|614.45|612.05|614.21|611.81|0
1654187770000|2022-06-02 16:36:10|613.98|611.58|613.05|610.65|613.98|611.58|613.05|610.65|0
1654187780000|2022-06-02 16:36:20|612.81|610.41|613.51|611.11|613.51|611.11|612.58|610.18|0
1654187790000|2022-06-02 16:36:30|613.28|610.88|613.75|611.35|614.21|611.81|613.28|610.88|0
1654187800000|2022-06-02 16:36:40|613.51|611.11|613.05|610.65|613.51|611.11|613.05|610.65|0
1654187810000|2022-06-02 16:36:50|612.7|610.3|612.81|610.41|613.05|610.65|612.7|610.3|0
1654187820000|2022-06-02 16:37:00|612.58|610.18|613.75|611.35|613.75|611.35|612.58|610.18|0
1654187830000|2022-06-02 16:37:10|613.98|611.58|613.51|611.11|613.98|611.58|613.51|611.11|0
1654187840000|2022-06-02 16:37:20|613.28|610.88|613.28|610.88|613.28|610.88|613.05|610.65|0
1654187850000|2022-06-02 16:37:30|613.51|611.11|613.51|611.11|613.51|611.11|613.28|610.88|0
1654187860000|2022-06-02 16:37:40|613.63|611.23|613.05|610.65|613.63|611.23|613.05|610.65|0
1654187870000|2022-06-02 16:37:50|613.28|610.88|613.05|610.65|613.51|611.11|613.05|610.65|0
1654187880000|2022-06-02 16:38:00|613.28|610.88|614.21|611.81|614.21|611.81|613.05|610.65|0
1654187890000|2022-06-02 16:38:10|613.98|611.58|614.45|612.05|614.68|612.28|613.98|611.58|0
1654187900000|2022-06-02 16:38:20|614.68|612.28|613.28|610.88|614.68|612.28|613.28|610.88|0
1654187910000|2022-06-02 16:38:30|613.05|610.65|612.81|610.41|613.05|610.65|612.81|610.41|0
1654187920000|2022-06-02 16:38:40|612.58|610.18|612.35|609.95|612.58|610.18|612.35|609.95|0
1654187930000|2022-06-02 16:38:50|612.58|610.18|612.58|610.18|612.58|610.18|612.35|609.95|0
1654187940000|2022-06-02 16:39:00|612.35|609.95|612.35|609.95|612.81|610.41|612.35|609.95|0
1654187950000|2022-06-02 16:39:10|612.58|610.18|612.58|610.18|612.58|610.18|612.58|610.18|0
1654187960000|2022-06-02 16:39:20|612.35|609.95|612.11|609.71|612.35|609.95|612.11|609.71|0
1654187970000|2022-06-02 16:39:30|611.41|609.01|611.41|609.01|611.65|609.25|611.41|609.01|0
1654187980000|2022-06-02 16:39:40|611.65|609.25|611.18|608.78|611.65|609.25|611.18|608.78|0
1654187990000|2022-06-02 16:39:50|611.3|608.9|611.41|609.01|611.41|609.01|611.18|608.78|0
1654188000000|2022-06-02 16:40:00|611.18|608.78|611.18|608.78|611.18|608.78|610.95|608.55|0
1654188010000|2022-06-02 16:40:10|610.95|608.55|611.18|608.78|611.41|609.01|610.95|608.55|0
1654188020000|2022-06-02 16:40:20|611.88|609.48|612.34|609.94|612.34|609.94|611.88|609.48|0
1654188030000|2022-06-02 16:40:30|612.11|609.71|612.34|609.94|612.34|609.94|612.11|609.71|0
1654188040000|2022-06-02 16:40:40|612.11|609.71|611.41|609.01|612.11|609.71|611.41|609.01|0
1654188050000|2022-06-02 16:40:50|611.88|609.48|611.88|609.48|611.88|609.48|611.88|609.48|0
1654188060000|2022-06-02 16:41:00|612|609.6|612.34|609.94|612.34|609.94|612|609.6|0
1654188070000|2022-06-02 16:41:10|611.88|609.48|611.64|609.24|611.88|609.48|611.53|609.13|0
1654188080000|2022-06-02 16:41:20|611.53|609.13|611.41|609.01|611.64|609.24|611.41|609.01|0
1654188090000|2022-06-02 16:41:30|611.64|609.24|611.77|609.37|611.88|609.48|611.41|609.01|0
1654188100000|2022-06-02 16:41:40|611.41|609.01|611.64|609.24|611.88|609.48|611.41|609.01|0
1654188110000|2022-06-02 16:41:50|611.88|609.48|612.34|609.94|612.34|609.94|611.88|609.48|0
1654188120000|2022-06-02 16:42:00|612.93|610.53|612.58|610.18|612.93|610.53|612.58|610.18|0
1654188130000|2022-06-02 16:42:10|612.81|610.41|612.81|610.41|612.81|610.41|612.58|610.18|0
1654188140000|2022-06-02 16:42:20|612.58|610.18|612.81|610.41|612.81|610.41|612.58|610.18|0
1654188150000|2022-06-02 16:42:30|612.58|610.18|615.61|613.21|615.61|613.21|612.58|610.18|0
1654188160000|2022-06-02 16:42:40|615.15|612.75|614.8|612.4|615.15|612.75|614.8|612.4|0
1654188170000|2022-06-02 16:42:50|614.91|612.51|615.85|613.45|616.31|613.91|614.91|612.51|0
1654188180000|2022-06-02 16:43:00|615.61|613.21|616.55|614.15|616.55|614.15|615.61|613.21|0
1654188190000|2022-06-02 16:43:10|616.78|614.38|617.25|614.85|617.25|614.85|616.55|614.15|0
1654188200000|2022-06-02 16:43:20|617.14|614.74|617.48|615.08|617.48|615.08|617.14|614.74|0
1654188210000|2022-06-02 16:43:30|618.42|616.02|617.95|615.55|618.42|616.02|617.95|615.55|0
1654188220000|2022-06-02 16:43:40|618.18|615.78|618.65|616.25|618.89|616.49|618.18|615.78|0
1654188230000|2022-06-02 16:43:50|618.42|616.02|618.65|616.25|618.89|616.49|618.42|616.02|0
1654188240000|2022-06-02 16:44:00|618.42|616.02|617.25|614.85|618.42|616.02|617.25|614.85|0
1654188250000|2022-06-02 16:44:10|617.72|615.32|617.02|614.62|617.72|615.32|617.02|614.62|0
1654188260000|2022-06-02 16:44:20|617.25|614.85|617.02|614.62|617.25|614.85|617.02|614.62|0
1654188270000|2022-06-02 16:44:30|616.78|614.38|617.25|614.85|617.25|614.85|616.78|614.38|0
1654188280000|2022-06-02 16:44:40|617.02|614.62|617.02|614.62|617.25|614.85|617.02|614.62|0
1654188290000|2022-06-02 16:44:50|616.78|614.38|616.68|614.28|616.78|614.38|616.55|614.15|0
1654188300000|2022-06-02 16:45:00|616.22|613.82|616.45|614.05|616.45|614.05|615.98|613.58|0
1654188310000|2022-06-02 16:45:10|616.22|613.82|616.12|613.72|616.22|613.82|615.89|613.49|0
1654188320000|2022-06-02 16:45:20|615.89|613.49|615.89|613.49|616.36|613.96|615.78|613.38|0
1654188330000|2022-06-02 16:45:30|615.78|613.38|616.24|613.84|616.24|613.84|615.78|613.38|0
1654188340000|2022-06-02 16:45:40|616.12|613.72|614.95|612.55|616.12|613.72|614.95|612.55|0
1654188350000|2022-06-02 16:45:50|614.48|612.08|614.6|612.2|614.72|612.32|614.48|612.08|0
1654188360000|2022-06-02 16:46:00|614.72|612.32|614.25|611.85|614.95|612.55|614.25|611.85|0
1654188370000|2022-06-02 16:46:10|614.72|612.32|614.37|611.97|614.72|612.32|614.25|611.85|0
1654188380000|2022-06-02 16:46:20|614.48|612.08|614.25|611.85|614.48|612.08|614.01|611.61|0
1654188390000|2022-06-02 16:46:30|614.01|611.61|615.07|612.67|615.07|612.67|614.01|611.61|0
1654188400000|2022-06-02 16:46:40|616.12|613.72|615.19|612.79|616.24|613.84|615.19|612.79|0
1654188410000|2022-06-02 16:46:50|614.95|612.55|614.84|612.44|614.95|612.55|614.72|612.32|0
1654188420000|2022-06-02 16:47:00|614.95|612.55|615.42|613.02|615.42|613.02|614.95|612.55|0
1654188430000|2022-06-02 16:47:10|615.54|613.14|614.95|612.55|615.89|613.49|614.95|612.55|0
1654188440000|2022-06-02 16:47:20|614.84|612.44|614.95|612.55|614.95|612.55|614.72|612.32|0
1654188450000|2022-06-02 16:47:30|615.18|612.78|614.72|612.32|615.42|613.02|614.72|612.32|0
1654188460000|2022-06-02 16:47:40|614.95|612.55|615.42|613.02|615.42|613.02|614.95|612.55|0
1654188470000|2022-06-02 16:47:50|615.07|612.67|615.65|613.25|615.89|613.49|614.95|612.55|0
1654188480000|2022-06-02 16:48:00|615.89|613.49|615.65|613.25|616.12|613.72|615.65|613.25|0
1654188490000|2022-06-02 16:48:10|615.54|613.14|615.54|613.14|615.54|613.14|615.54|613.14|0
1654188500000|2022-06-02 16:48:20|615.42|613.02|615.18|612.78|615.89|613.49|615.18|612.78|0
1654188510000|2022-06-02 16:48:30|615.31|612.91|614.95|612.55|615.31|612.91|614.95|612.55|0
1654188520000|2022-06-02 16:48:40|615.18|612.78|615.65|613.25|615.65|613.25|615.18|612.78|0
1654188530000|2022-06-02 16:48:50|615.77|613.37|615.89|613.49|615.89|613.49|615.65|613.25|0
1654188540000|2022-06-02 16:49:00|615.65|613.25|616.36|613.96|616.36|613.96|615.42|613.02|0
1654188550000|2022-06-02 16:49:10|616.24|613.84|616.36|613.96|616.36|613.96|616.12|613.72|0
1654188560000|2022-06-02 16:49:20|615.89|613.49|616.82|614.42|616.82|614.42|615.89|613.49|0
1654188570000|2022-06-02 16:49:30|616.48|614.08|616.36|613.96|616.48|614.08|616.36|613.96|0
1654188580000|2022-06-02 16:49:40|616.59|614.19|616.59|614.19|616.59|614.19|616.12|613.72|0
1654188590000|2022-06-02 16:49:50|616.82|614.42|615.89|613.49|616.82|614.42|615.89|613.49|0
1654188600000|2022-06-02 16:50:00|615.42|613.02|615.65|613.25|615.65|613.25|615.42|613.02|0
1654188610000|2022-06-02 16:50:10|615.89|613.49|615.42|613.02|615.89|613.49|615.42|613.02|0
1654188620000|2022-06-02 16:50:20|615.18|612.78|615.18|612.78|615.18|612.78|615.18|612.78|0
1654188630000|2022-06-02 16:50:30|615.42|613.02|615.42|613.02|615.42|613.02|615.07|612.67|0
1654188640000|2022-06-02 16:50:40|614.95|612.55|615.42|613.02|615.42|613.02|614.95|612.55|0
1654188650000|2022-06-02 16:50:50|614.95|612.55|615.42|613.02|615.65|613.25|614.95|612.55|0
1654188660000|2022-06-02 16:51:00|615.18|612.78|614.6|612.2|615.18|612.78|614.6|612.2|0
1654188670000|2022-06-02 16:51:10|614.48|612.08|614.25|611.85|614.48|612.08|614.25|611.85|0
1654188680000|2022-06-02 16:51:20|614.48|612.08|614.95|612.55|614.95|612.55|614.48|612.08|0
1654188690000|2022-06-02 16:51:30|614.48|612.08|613.78|611.38|614.48|612.08|613.78|611.38|0
1654188700000|2022-06-02 16:51:40|614.01|611.61|614.48|612.08|614.48|612.08|614.01|611.61|0
1654188710000|2022-06-02 16:51:50|614.25|611.85|613.78|611.38|614.25|611.85|613.78|611.38|0
1654188720000|2022-06-02 16:52:00|614.01|611.61|614.25|611.85|614.25|611.85|614.01|611.61|0
1654188730000|2022-06-02 16:52:10|614.01|611.61|613.9|611.5|614.01|611.61|613.9|611.5|0
1654188740000|2022-06-02 16:52:20|613.78|611.38|613.2|610.8|613.78|611.38|613.2|610.8|0
1654188750000|2022-06-02 16:52:30|612.84|610.44|612.14|609.74|612.84|610.44|612.14|609.74|0
1654188760000|2022-06-02 16:52:40|612.38|609.98|612.38|609.98|612.38|609.98|611.91|609.51|0
1654188770000|2022-06-02 16:52:50|612.61|610.21|612.14|609.74|612.61|610.21|612.14|609.74|0
1654188780000|2022-06-02 16:53:00|612.38|609.98|611.91|609.51|612.38|609.98|611.91|609.51|0
1654188790000|2022-06-02 16:53:10|611.67|609.27|611.44|609.04|611.67|609.27|611.44|609.04|0
1654188800000|2022-06-02 16:53:20|611.67|609.27|611.67|609.27|611.67|609.27|611.44|609.04|0
1654188810000|2022-06-02 16:53:30|611.91|609.51|611.91|609.51|611.91|609.51|611.8|609.4|0
1654188820000|2022-06-02 16:53:40|612.14|609.74|611.91|609.51|612.14|609.74|611.91|609.51|0
1654188830000|2022-06-02 16:53:50|611.67|609.27|611.67|609.27|611.91|609.51|611.67|609.27|0
1654188840000|2022-06-02 16:54:00|611.91|609.51|611.91|609.51|612.14|609.74|611.67|609.27|0
1654188850000|2022-06-02 16:54:10|611.67|609.27|611.44|609.04|611.67|609.27|611.44|609.04|0
1654188860000|2022-06-02 16:54:20|611.21|608.81|610.51|608.11|611.21|608.81|610.51|608.11|0
1654188870000|2022-06-02 16:54:30|610.74|608.34|610.04|607.64|610.74|608.34|609.81|607.41|0
1654188880000|2022-06-02 16:54:40|610.27|607.87|610.16|607.76|610.27|607.87|610.04|607.64|0
1654188890000|2022-06-02 16:54:50|610.27|607.87|610.51|608.11|610.51|608.11|610.16|607.76|0
1654188900000|2022-06-02 16:55:00|610.97|608.57|610.74|608.34|611.44|609.04|610.74|608.34|0
1654188910000|2022-06-02 16:55:10|611.21|608.81|611.44|609.04|611.44|609.04|611.21|608.81|0
1654188920000|2022-06-02 16:55:20|612.14|609.74|611.67|609.27|612.14|609.74|611.67|609.27|0
1654188930000|2022-06-02 16:55:30|611.91|609.51|611.67|609.27|612.14|609.74|611.67|609.27|0
1654188940000|2022-06-02 16:55:40|611.8|609.4|612.14|609.74|612.14|609.74|611.8|609.4|0
1654188950000|2022-06-02 16:55:50|612.38|609.98|612.14|609.74|612.61|610.21|612.14|609.74|0
1654188960000|2022-06-02 16:56:00|612.03|609.63|611.91|609.51|612.03|609.63|611.91|609.51|0
1654188970000|2022-06-02 16:56:10|612.61|610.21|612.14|609.74|612.61|610.21|612.14|609.74|0
1654188980000|2022-06-02 16:56:20|612.61|610.21|613.08|610.68|613.08|610.68|612.61|610.21|0
1654188990000|2022-06-02 16:56:30|613.2|610.8|612.97|610.57|613.2|610.8|612.97|610.57|0
1654189000000|2022-06-02 16:56:40|612.84|610.44|613.78|611.38|613.78|611.38|612.84|610.44|0
1654189010000|2022-06-02 16:56:50|614.01|611.61|613.78|611.38|614.25|611.85|613.78|611.38|0
1654189020000|2022-06-02 16:57:00|614.01|611.61|613.67|611.27|614.01|611.61|613.67|611.27|0
1654189030000|2022-06-02 16:57:10|613.78|611.38|613.55|611.15|614.01|611.61|613.55|611.15|0
1654189040000|2022-06-02 16:57:20|613.78|611.38|614.01|611.61|614.01|611.61|613.67|611.27|0
1654189050000|2022-06-02 16:57:30|614.13|611.73|613.78|611.38|614.13|611.73|613.78|611.38|0
1654189060000|2022-06-02 16:57:40|614.01|611.61|613.31|610.91|614.01|611.61|613.31|610.91|0
1654189070000|2022-06-02 16:57:50|613.55|611.15|613.78|611.38|613.78|611.38|613.31|610.91|0
1654189080000|2022-06-02 16:58:00|613.55|611.15|613.31|610.91|613.55|611.15|613.31|610.91|0
1654189090000|2022-06-02 16:58:10|613.08|610.68|613.43|611.03|613.43|611.03|613.08|610.68|0
1654189100000|2022-06-02 16:58:20|613.31|610.91|613.31|610.91|613.55|611.15|613.31|610.91|0
1654189110000|2022-06-02 16:58:30|613.55|611.15|613.55|611.15|613.78|611.38|613.55|611.15|0
1654189120000|2022-06-02 16:58:40|613.78|611.38|613.54|611.14|614.01|611.61|613.54|611.14|0
1654189130000|2022-06-02 16:58:50|614.01|611.61|614.25|611.85|614.25|611.85|614.01|611.61|0
1654189140000|2022-06-02 16:59:00|614.48|612.08|615.18|612.78|615.18|612.78|614.25|611.85|0
1654189150000|2022-06-02 16:59:10|614.48|612.08|613.54|611.14|614.48|612.08|613.54|611.14|0
1654189160000|2022-06-02 16:59:20|613.78|611.38|613.78|611.38|613.78|611.38|613.78|611.38|0
1654189170000|2022-06-02 16:59:30|613.54|611.14|613.54|611.14|613.54|611.14|613.31|610.91|0
1654189180000|2022-06-02 16:59:40|613.78|611.38|613.31|610.91|613.78|611.38|613.31|610.91|0
1654189190000|2022-06-02 16:59:50|613.08|610.68|613.08|610.68|613.31|610.91|612.84|610.44|0
1654189200000|2022-06-02 17:00:00|612.84|610.44|614.25|611.85|614.25|611.85|612.61|610.21|0
1654189210000|2022-06-02 17:00:10|613.78|611.38|613.43|611.03|613.78|611.38|613.43|611.03|0
1654189220000|2022-06-02 17:00:20|613.78|611.38|613.31|610.91|613.78|611.38|613.31|610.91|0
1654189230000|2022-06-02 17:00:30|612.84|610.44|612.38|609.98|612.84|610.44|612.38|609.98|0
1654189240000|2022-06-02 17:00:40|612.84|610.44|612.84|610.44|613.08|610.68|612.84|610.44|0
1654189250000|2022-06-02 17:00:50|613.08|610.68|613.54|611.14|613.54|611.14|613.08|610.68|0
1654189260000|2022-06-02 17:01:00|613.08|610.68|614.01|611.61|614.01|611.61|613.08|610.68|0
1654189270000|2022-06-02 17:01:10|613.9|611.5|613.54|611.14|614.01|611.61|613.54|611.14|0
1654189280000|2022-06-02 17:01:20|613.78|611.38|612.84|610.44|613.78|611.38|612.84|610.44|0
1654189290000|2022-06-02 17:01:30|612.26|609.86|612.84|610.44|612.84|610.44|612.26|609.86|0
1654189300000|2022-06-02 17:01:40|612.61|610.21|612.61|610.21|612.84|610.44|612.61|610.21|0
1654189310000|2022-06-02 17:01:50|612.14|609.74|613.31|610.91|613.31|610.91|612.14|609.74|0
1654189320000|2022-06-02 17:02:00|612.84|610.44|612.37|609.97|612.84|610.44|612.37|609.97|0
1654189330000|2022-06-02 17:02:10|612.26|609.86|612.37|609.97|612.5|610.1|611.91|609.51|0
1654189340000|2022-06-02 17:02:20|612.61|610.21|612.37|609.97|612.84|610.44|612.37|609.97|0
1654189350000|2022-06-02 17:02:30|612.61|610.21|612.84|610.44|612.84|610.44|612.37|609.97|0
1654189360000|2022-06-02 17:02:40|613.08|610.68|613.08|610.68|613.08|610.68|612.84|610.44|0
1654189370000|2022-06-02 17:02:50|612.61|610.21|612.37|609.97|612.73|610.33|612.37|609.97|0
1654189380000|2022-06-02 17:03:00|612.5|610.1|611.91|609.51|612.84|610.44|611.91|609.51|0
1654189390000|2022-06-02 17:03:10|611.21|608.81|610.97|608.57|611.21|608.81|610.97|608.57|0
1654189400000|2022-06-02 17:03:20|610.74|608.34|611.21|608.81|611.21|608.81|610.74|608.34|0
1654189410000|2022-06-02 17:03:30|610.74|608.34|611.44|609.04|611.44|609.04|610.74|608.34|0
1654189420000|2022-06-02 17:03:40|611.21|608.81|610.97|608.57|611.21|608.81|610.74|608.34|0
1654189430000|2022-06-02 17:03:50|611.44|609.04|611.21|608.81|611.44|609.04|611.21|608.81|0
1654189440000|2022-06-02 17:04:00|611.33|608.93|611.21|608.81|611.44|609.04|611.21|608.81|0
1654189450000|2022-06-02 17:04:10|610.97|608.57|611.21|608.81|611.44|609.04|610.97|608.57|0
1654189460000|2022-06-02 17:04:20|610.97|608.57|610.74|608.34|610.97|608.57|610.5|608.1|0
1654189470000|2022-06-02 17:04:30|610.97|608.57|610.97|608.57|610.97|608.57|610.74|608.34|0
1654189480000|2022-06-02 17:04:40|610.74|608.34|610.5|608.1|610.74|608.34|610.5|608.1|0
1654189490000|2022-06-02 17:04:50|610.74|608.34|610.74|608.34|610.86|608.46|610.74|608.34|0
1654189500000|2022-06-02 17:05:00|610.97|608.57|612.61|610.21|612.61|610.21|610.97|608.57|0
1654189510000|2022-06-02 17:05:10|612.14|609.74|611.67|609.27|612.14|609.74|611.67|609.27|0
1654189520000|2022-06-02 17:05:20|611.44|609.04|612.14|609.74|612.14|609.74|611.44|609.04|0
1654189530000|2022-06-02 17:05:30|611.91|609.51|612.14|609.74|612.14|609.74|611.91|609.51|0
1654189540000|2022-06-02 17:05:40|611.91|609.51|612.14|609.74|612.37|609.97|611.91|609.51|0
1654189550000|2022-06-02 17:05:50|611.91|609.51|612.37|609.97|612.37|609.97|611.91|609.51|0
1654189560000|2022-06-02 17:06:00|612.61|610.21|612.84|610.44|612.84|610.44|612.61|610.21|0
1654189570000|2022-06-02 17:06:10|612.61|610.21|612.61|610.21|612.73|610.33|612.37|609.97|0
1654189580000|2022-06-02 17:06:20|612.37|609.97|612.37|609.97|612.5|610.1|612.37|609.97|0
1654189590000|2022-06-02 17:06:30|612.61|610.21|612.26|609.86|612.61|610.21|612.14|609.74|0
1654189600000|2022-06-02 17:06:40|612.14|609.74|612.14|609.74|612.14|609.74|611.91|609.51|0
1654189610000|2022-06-02 17:06:50|611.91|609.51|610.97|608.57|611.91|609.51|610.97|608.57|0
1654189620000|2022-06-02 17:07:00|611.21|608.81|610.74|608.34|611.21|608.81|610.74|608.34|0
1654189630000|2022-06-02 17:07:10|610.97|608.57|610.74|608.34|610.97|608.57|610.5|608.1|0
1654189640000|2022-06-02 17:07:20|610.39|607.99|611.21|608.81|611.21|608.81|610.27|607.87|0
1654189650000|2022-06-02 17:07:30|611.44|609.04|611.79|609.39|611.79|609.39|611.44|609.04|0
1654189660000|2022-06-02 17:07:40|611.67|609.27|612.14|609.74|612.14|609.74|611.67|609.27|0
1654189670000|2022-06-02 17:07:50|611.44|609.04|611.21|608.81|611.44|609.04|610.97|608.57|0
1654189680000|2022-06-02 17:08:00|610.97|608.57|611.44|609.04|611.44|609.04|610.97|608.57|0
1654189690000|2022-06-02 17:08:10|611.33|608.93|610.74|608.34|611.44|609.04|610.63|608.23|0
1654189700000|2022-06-02 17:08:20|610.5|608.1|610.5|608.1|610.74|608.34|610.5|608.1|0
1654189710000|2022-06-02 17:08:30|610.27|607.87|610.5|608.1|610.5|608.1|610.27|607.87|0
1654189720000|2022-06-02 17:08:40|610.74|608.34|610.5|608.1|610.74|608.34|610.27|607.87|0
1654189730000|2022-06-02 17:08:50|610.74|608.34|611.67|609.27|611.67|609.27|610.74|608.34|0
1654189740000|2022-06-02 17:09:00|611.44|609.04|612.14|609.74|612.14|609.74|611.44|609.04|0
1654189750000|2022-06-02 17:09:10|611.91|609.51|612.14|609.74|612.14|609.74|611.91|609.51|0
1654189760000|2022-06-02 17:09:20|611.91|609.51|612.14|609.74|612.14|609.74|611.91|609.51|0
1654189770000|2022-06-02 17:09:30|612.37|609.97|612.61|610.21|612.61|610.21|612.14|609.74|0
1654189780000|2022-06-02 17:09:40|612.84|610.44|612.14|609.74|612.84|610.44|612.14|609.74|0
1654189790000|2022-06-02 17:09:50|612.37|609.97|611.91|609.51|612.37|609.97|611.91|609.51|0
1654189800000|2022-06-02 17:10:00|612.61|610.21|612.37|609.97|612.84|610.44|612.37|609.97|0
1654189810000|2022-06-02 17:10:10|612.61|610.21|612.14|609.74|612.61|610.21|611.91|609.51|0
1654189820000|2022-06-02 17:10:20|611.44|609.04|612.14|609.74|612.37|609.97|611.44|609.04|0
1654189830000|2022-06-02 17:10:30|611.91|609.51|611.44|609.04|611.91|609.51|611.44|609.04|0
1654189840000|2022-06-02 17:10:40|611.67|609.27|611.44|609.04|611.67|609.27|611.44|609.04|0
1654189850000|2022-06-02 17:10:50|611.67|609.27|611.44|609.04|611.67|609.27|611.44|609.04|0
1654189860000|2022-06-02 17:11:00|611.33|608.93|611.56|609.16|611.67|609.27|611.33|608.93|0
1654189870000|2022-06-02 17:11:10|612.14|609.74|613.54|611.14|613.54|611.14|612.14|609.74|0
1654189880000|2022-06-02 17:11:20|613.08|610.68|612.14|609.74|613.08|610.68|612.14|609.74|0
1654189890000|2022-06-02 17:11:30|612.03|609.63|613.08|610.68|613.08|610.68|612.03|609.63|0
1654189900000|2022-06-02 17:11:40|612.84|610.44|613.54|611.14|613.54|611.14|612.84|610.44|0
1654189910000|2022-06-02 17:11:50|614.01|611.61|613.78|611.38|614.48|612.08|613.78|611.38|0
1654189920000|2022-06-02 17:12:00|614.01|611.61|613.54|611.14|614.01|611.61|613.54|611.14|0
1654189930000|2022-06-02 17:12:10|613.78|611.38|614.24|611.84|614.24|611.84|613.78|611.38|0
1654189940000|2022-06-02 17:12:20|614.48|612.08|614.71|612.31|614.71|612.31|614.48|612.08|0
1654189950000|2022-06-02 17:12:30|614.24|611.84|614.37|611.97|614.48|612.08|614.01|611.61|0
1654189960000|2022-06-02 17:12:40|614.71|612.31|615.18|612.78|615.18|612.78|614.71|612.31|0
1654189970000|2022-06-02 17:12:50|615.3|612.9|615.88|613.48|615.88|613.48|615.3|612.9|0
1654189980000|2022-06-02 17:13:00|615.42|613.02|615.65|613.25|615.65|613.25|615.42|613.02|0
1654189990000|2022-06-02 17:13:10|615.42|613.02|615.88|613.48|615.88|613.48|615.42|613.02|0
1654190000000|2022-06-02 17:13:20|616.59|614.19|616.35|613.95|616.59|614.19|616.35|613.95|0
1654190010000|2022-06-02 17:13:30|616.59|614.19|616.59|614.19|616.59|614.19|616.35|613.95|0
1654190020000|2022-06-02 17:13:40|616.82|614.42|616.82|614.42|616.82|614.42|616.59|614.19|0
1654190030000|2022-06-02 17:13:50|617.05|614.65|617.29|614.89|617.29|614.89|617.05|614.65|0
1654190040000|2022-06-02 17:14:00|617.52|615.12|617.99|615.59|617.99|615.59|617.52|615.12|0
1654190050000|2022-06-02 17:14:10|618.46|616.06|618.93|616.53|618.93|616.53|617.99|615.59|0
1654190060000|2022-06-02 17:14:20|618.7|616.3|619.4|617|619.4|617|618.46|616.06|0
1654190070000|2022-06-02 17:14:30|619.16|616.76|618.46|616.06|619.16|616.76|618.46|616.06|0
1654190080000|2022-06-02 17:14:40|618.23|615.83|616.82|614.42|618.23|615.83|616.82|614.42|0
1654190090000|2022-06-02 17:14:50|616.59|614.19|617.52|615.12|617.52|615.12|616.59|614.19|0
1654190100000|2022-06-02 17:15:00|616.82|614.42|617.52|615.12|617.76|615.36|616.82|614.42|0
1654190110000|2022-06-02 17:15:10|617.29|614.89|617.52|615.12|617.52|615.12|617.29|614.89|0
1654190120000|2022-06-02 17:15:20|617.76|615.36|617.76|615.36|617.76|615.36|617.29|614.89|0
1654190130000|2022-06-02 17:15:30|617.99|615.59|616.82|614.42|617.99|615.59|616.82|614.42|0
1654190140000|2022-06-02 17:15:40|617.29|614.89|617.29|614.89|617.29|614.89|616.82|614.42|0
1654190150000|2022-06-02 17:15:50|617.52|615.12|617.76|615.36|617.76|615.36|617.52|615.12|0
1654190160000|2022-06-02 17:16:00|617.64|615.24|618.23|615.83|618.23|615.83|617.64|615.24|0
1654190170000|2022-06-02 17:16:10|617.99|615.59|617.99|615.59|617.99|615.59|617.99|615.59|0
1654190180000|2022-06-02 17:16:20|618.23|615.83|618.69|616.29|618.93|616.53|618.23|615.83|0
1654190200000|2022-06-02 17:16:40|618.46|616.06|617.64|615.24|618.46|616.06|617.64|615.24|0
1654190210000|2022-06-02 17:16:50|617.29|614.89|617.05|614.65|617.29|614.89|617.05|614.65|0
1654190220000|2022-06-02 17:17:00|617.52|615.12|616.35|613.95|617.52|615.12|616.12|613.72|0
1654190230000|2022-06-02 17:17:10|616.12|613.72|616.12|613.72|616.35|613.95|616.12|613.72|0
1654190240000|2022-06-02 17:17:20|615.88|613.48|615.65|613.25|615.88|613.48|615.41|613.01|0
1654190250000|2022-06-02 17:17:30|615.3|612.9|615.41|613.01|615.41|613.01|615.3|612.9|0
1654190260000|2022-06-02 17:17:40|615.18|612.78|614.37|611.97|615.18|612.78|614.37|611.97|0
1654190270000|2022-06-02 17:17:50|614.48|612.08|614.71|612.31|614.71|612.31|614.24|611.84|0
1654190280000|2022-06-02 17:18:00|614.24|611.84|614.48|612.08|614.71|612.31|614.24|611.84|0
1654190290000|2022-06-02 17:18:10|614.24|611.84|614.24|611.84|614.48|612.08|614.24|611.84|0
1654190300000|2022-06-02 17:18:20|614.48|612.08|614.48|612.08|614.71|612.31|614.48|612.08|0
1654190310000|2022-06-02 17:18:30|615.41|613.01|616.21|613.81|616.21|613.81|615.18|612.78|0
1654190320000|2022-06-02 17:18:40|616.03|613.63|614.87|612.47|616.03|613.63|614.87|612.47|0
1654190330000|2022-06-02 17:18:50|615.1|612.7|615.57|613.17|615.57|613.17|614.99|612.59|0
1654190340000|2022-06-02 17:19:00|615.33|612.93|615.33|612.93|615.57|613.17|615.1|612.7|0
1654190350000|2022-06-02 17:19:10|615.1|612.7|615.33|612.93|615.57|613.17|615.1|612.7|0
1654190360000|2022-06-02 17:19:20|615.1|612.7|614.63|612.23|615.57|613.17|614.63|612.23|0
1654190370000|2022-06-02 17:19:30|614.87|612.47|614.87|612.47|615.1|612.7|614.63|612.23|0
1654190380000|2022-06-02 17:19:40|614.4|612|614.4|612|614.4|612|614.17|611.77|0
1654190390000|2022-06-02 17:19:50|614.17|611.77|614.17|611.77|614.17|611.77|614.06|611.66|0
1654190400000|2022-06-02 17:20:00|614.4|612|614.87|612.47|614.99|612.59|614.4|612|0
1654190410000|2022-06-02 17:20:10|615.33|612.93|615.8|613.4|616.27|613.87|615.33|612.93|0
1654190420000|2022-06-02 17:20:20|616.03|613.63|615.92|613.52|616.27|613.87|615.92|613.52|0
1654190430000|2022-06-02 17:20:30|615.8|613.4|615.8|613.4|615.92|613.52|615.57|613.17|0
1654190440000|2022-06-02 17:20:40|615.57|613.17|615.46|613.06|615.8|613.4|615.46|613.06|0
1654190450000|2022-06-02 17:20:50|615.33|612.93|614.87|612.47|615.33|612.93|614.87|612.47|0
1654190460000|2022-06-02 17:21:00|615.1|612.7|615.57|613.17|615.57|613.17|615.1|612.7|0
1654190470000|2022-06-02 17:21:10|615.1|612.7|616.27|613.87|616.27|613.87|615.1|612.7|0
1654190480000|2022-06-02 17:21:20|616.03|613.63|616.39|613.99|616.39|613.99|616.03|613.63|0
1654190490000|2022-06-02 17:21:30|615.8|613.4|615.57|613.17|615.8|613.4|615.57|613.17|0
1654190500000|2022-06-02 17:21:40|615.33|612.93|615.33|612.93|615.33|612.93|615.1|612.7|0
1654190510000|2022-06-02 17:21:50|615.1|612.7|615.57|613.17|615.57|613.17|615.1|612.7|0
1654190520000|2022-06-02 17:22:00|615.33|612.93|615.33|612.93|615.57|613.17|615.33|612.93|0
1654190530000|2022-06-02 17:22:10|615.57|613.17|615.33|612.93|615.57|613.17|615.33|612.93|0
1654190540000|2022-06-02 17:22:20|615.57|613.17|615.33|612.93|615.57|613.17|615.1|612.7|0
1654190550000|2022-06-02 17:22:30|615.1|612.7|614.63|612.23|615.1|612.7|614.63|612.23|0
1654190560000|2022-06-02 17:22:40|614.87|612.47|615.1|612.7|615.1|612.7|614.87|612.47|0
1654190570000|2022-06-02 17:22:50|614.63|612.23|615.1|612.7|615.1|612.7|614.63|612.23|0
1654190580000|2022-06-02 17:23:00|615.33|612.93|615.8|613.4|615.8|613.4|615.33|612.93|0
1654190590000|2022-06-02 17:23:10|615.57|613.17|614.17|611.77|615.57|613.17|614.17|611.77|0
1654190600000|2022-06-02 17:23:20|614.4|612|614.17|611.77|614.4|612|614.17|611.77|0
1654190610000|2022-06-02 17:23:30|613.7|611.3|613.7|611.3|613.7|611.3|613.47|611.07|0
1654190620000|2022-06-02 17:23:40|613.94|611.54|613.94|611.54|613.94|611.54|613.47|611.07|0
1654190630000|2022-06-02 17:23:50|613.47|611.07|613.24|610.84|613.47|611.07|613.24|610.84|0
1654190640000|2022-06-02 17:24:00|613|610.6|612.77|610.37|613|610.6|612.77|610.37|0
1654190650000|2022-06-02 17:24:10|612.54|610.14|612.3|609.9|612.54|610.14|612.3|609.9|0
1654190660000|2022-06-02 17:24:20|612.54|610.14|612.3|609.9|612.54|610.14|612.07|609.67|0
1654190670000|2022-06-02 17:24:30|612.54|610.14|612.54|610.14|613|610.6|612.54|610.14|0
1654190680000|2022-06-02 17:24:40|612.3|609.9|613|610.6|613|610.6|612.3|609.9|0
1654190690000|2022-06-02 17:24:50|613.24|610.84|614.17|611.77|614.17|611.77|613.24|610.84|0
1654190700000|2022-06-02 17:25:00|613.82|611.42|613.24|610.84|613.93|611.53|613.24|610.84|0
1654190710000|2022-06-02 17:25:10|613.47|611.07|613.93|611.53|614.4|612|613.47|611.07|0
1654190720000|2022-06-02 17:25:20|613.47|611.07|613.7|611.3|614.17|611.77|613.47|611.07|0
1654190730000|2022-06-02 17:25:30|613.47|611.07|613.24|610.84|613.47|611.07|613.24|610.84|0
1654190740000|2022-06-02 17:25:40|612.77|610.37|613|610.6|613|610.6|612.77|610.37|0
1654190750000|2022-06-02 17:25:50|613.36|610.96|613.24|610.84|613.36|610.96|612.89|610.49|0
1654190760000|2022-06-02 17:26:00|613.47|611.07|613.12|610.72|613.7|611.3|613.12|610.72|0
1654190770000|2022-06-02 17:26:10|613.24|610.84|614.17|611.77|614.4|612|613.24|610.84|0
1654190780000|2022-06-02 17:26:20|614.4|612|614.63|612.23|614.63|612.23|614.17|611.77|0
1654190790000|2022-06-02 17:26:30|614.87|612.47|615.1|612.7|615.1|612.7|614.63|612.23|0
1654190800000|2022-06-02 17:26:40|614.87|612.47|615.22|612.82|615.22|612.82|614.87|612.47|0
1654190810000|2022-06-02 17:26:50|615.1|612.7|615.57|613.17|615.8|613.4|614.87|612.47|0
1654190820000|2022-06-02 17:27:00|615.33|612.93|614.87|612.47|615.33|612.93|614.87|612.47|0
1654190830000|2022-06-02 17:27:10|615.33|612.93|615.33|612.93|615.57|613.17|615.33|612.93|0
1654190840000|2022-06-02 17:27:20|615.57|613.17|616.03|613.63|616.03|613.63|615.57|613.17|0
1654190850000|2022-06-02 17:27:30|615.57|613.17|616.5|614.1|616.5|614.1|615.57|613.17|0
1654190860000|2022-06-02 17:27:40|616.39|613.99|616.97|614.57|616.97|614.57|616.39|613.99|0
1654190870000|2022-06-02 17:27:50|616.73|614.33|617.2|614.8|617.2|614.8|616.73|614.33|0
1654190880000|2022-06-02 17:28:00|617.43|615.03|617.66|615.26|617.66|615.26|617.43|615.03|0
1654190890000|2022-06-02 17:28:10|618.13|615.73|618.02|615.62|618.13|615.73|617.9|615.5|0
1654190900000|2022-06-02 17:28:20|618.37|615.97|618.6|616.2|618.6|616.2|618.13|615.73|0
1654190910000|2022-06-02 17:28:30|618.36|615.96|618.36|615.96|618.36|615.96|617.9|615.5|0
1654190920000|2022-06-02 17:28:40|617.43|615.03|616.27|613.87|617.43|615.03|616.27|613.87|0
1654190930000|2022-06-02 17:28:50|616.5|614.1|616.27|613.87|616.5|614.1|616.27|613.87|0
1654190940000|2022-06-02 17:29:00|615.33|612.93|615.8|613.4|616.03|613.63|615.33|612.93|0
1654190950000|2022-06-02 17:29:10|615.33|612.93|614.99|612.59|615.33|612.93|614.75|612.35|0
1654190960000|2022-06-02 17:29:20|614.52|612.12|614.4|612|614.87|612.47|614.4|612|0
1654190970000|2022-06-02 17:29:30|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1654190980000|2022-06-02 17:29:40|613.7|611.3|613.93|611.53|613.93|611.53|613.7|611.3|0
1654190990000|2022-06-02 17:29:50|613.47|611.07|613.7|611.3|613.93|611.53|613.47|611.07|0
1654191000000|2022-06-02 17:30:00|613.47|611.07|613.47|611.07|613.7|611.3|613.47|611.07|0
1654191010000|2022-06-02 17:30:10|613.7|611.3|612.77|610.37|613.7|611.3|612.77|610.37|0
1654191020000|2022-06-02 17:30:20|613|610.6|612.77|610.37|613|610.6|612.77|610.37|0
1654191030000|2022-06-02 17:30:30|613|610.6|612.89|610.49|613.24|610.84|612.89|610.49|0
1654191040000|2022-06-02 17:30:40|613.24|610.84|612.77|610.37|613.24|610.84|612.77|610.37|0
1654191050000|2022-06-02 17:30:50|612.3|609.9|612.77|610.37|612.77|610.37|612.3|609.9|0
1654191060000|2022-06-02 17:31:00|613.7|611.3|613.47|611.07|613.7|611.3|613.47|611.07|0
1654191070000|2022-06-02 17:31:10|612.77|610.37|613.47|611.07|613.47|611.07|612.77|610.37|0
1654191080000|2022-06-02 17:31:20|613.93|611.53|614.17|611.77|614.17|611.77|613.93|611.53|0
1654191090000|2022-06-02 17:31:30|613.93|611.53|614.17|611.77|614.17|611.77|613.93|611.53|0
1654191100000|2022-06-02 17:31:40|613.93|611.53|613.24|610.84|614.4|612|613.24|610.84|0
1654191110000|2022-06-02 17:31:50|613|610.6|612.77|610.37|613|610.6|612.77|610.37|0
1654191120000|2022-06-02 17:32:00|613|610.6|613.7|611.3|613.7|611.3|613|610.6|0
1654191130000|2022-06-02 17:32:10|613.47|611.07|612.77|610.37|613.47|611.07|612.77|610.37|0
1654191140000|2022-06-02 17:32:20|612.54|610.14|612.54|610.14|612.54|610.14|612.54|610.14|0
1654191150000|2022-06-02 17:32:30|612.77|610.37|613|610.6|613|610.6|612.77|610.37|0
1654191160000|2022-06-02 17:32:40|612.77|610.37|612.54|610.14|612.77|610.37|612.54|610.14|0
1654191170000|2022-06-02 17:32:50|612.3|609.9|612.3|609.9|612.54|610.14|612.3|609.9|0
1654191180000|2022-06-02 17:33:00|612.07|609.67|611.61|609.21|612.07|609.67|611.61|609.21|0
1654191190000|2022-06-02 17:33:10|611.6|609.2|611.37|608.97|611.6|609.2|611.37|608.97|0
1654191200000|2022-06-02 17:33:20|611.14|608.74|610.91|608.51|611.14|608.74|610.91|608.51|0
1654191210000|2022-06-02 17:33:30|610.67|608.27|610.67|608.27|611.14|608.74|610.67|608.27|0
1654191220000|2022-06-02 17:33:40|610.91|608.51|611.14|608.74|611.14|608.74|610.67|608.27|0
1654191230000|2022-06-02 17:33:50|611.84|609.44|611.84|609.44|612.54|610.14|611.84|609.44|0
1654191240000|2022-06-02 17:34:00|611.6|609.2|611.84|609.44|611.84|609.44|611.6|609.2|0
1654191250000|2022-06-02 17:34:10|612.07|609.67|612.3|609.9|612.3|609.9|612.07|609.67|0
1654191260000|2022-06-02 17:34:20|612.77|610.37|612.07|609.67|612.77|610.37|612.07|609.67|0
1654191270000|2022-06-02 17:34:30|611.84|609.44|611.84|609.44|611.84|609.44|611.84|609.44|0
1654191280000|2022-06-02 17:34:40|611.6|609.2|610.91|608.51|611.6|609.2|610.91|608.51|0
1654191290000|2022-06-02 17:34:50|610.67|608.27|610.21|607.81|610.67|608.27|610.21|607.81|0
1654191300000|2022-06-02 17:35:00|609.98|607.58|609.98|607.58|610.21|607.81|609.98|607.58|0
1654191310000|2022-06-02 17:35:10|610.21|607.81|610.67|608.27|610.67|608.27|610.21|607.81|0
1654191320000|2022-06-02 17:35:20|610.91|608.51|610.44|608.04|610.91|608.51|610.44|608.04|0
1654191330000|2022-06-02 17:35:30|610.67|608.27|610.44|608.04|610.67|608.27|610.44|608.04|0
1654191340000|2022-06-02 17:35:40|610.67|608.27|610.56|608.16|610.91|608.51|610.56|608.16|0
1654191350000|2022-06-02 17:35:50|610.44|608.04|610.44|608.04|610.44|608.04|610.21|607.81|0
1654191360000|2022-06-02 17:36:00|610.91|608.51|610.91|608.51|610.91|608.51|610.67|608.27|0
1654191370000|2022-06-02 17:36:10|611.6|609.2|611.84|609.44|612.3|609.9|611.6|609.2|0
1654191380000|2022-06-02 17:36:20|612.3|609.9|612.3|609.9|612.3|609.9|611.6|609.2|0
1654191390000|2022-06-02 17:36:30|612.07|609.67|611.84|609.44|612.3|609.9|611.84|609.44|0
1654191400000|2022-06-02 17:36:40|612.07|609.67|611.6|609.2|612.07|609.67|611.6|609.2|0
1654191410000|2022-06-02 17:36:50|611.84|609.44|611.6|609.2|611.84|609.44|611.6|609.2|0
1654191420000|2022-06-02 17:37:00|610.67|608.27|610.56|608.16|610.67|608.27|610.56|608.16|0
1654191430000|2022-06-02 17:37:10|610.91|608.51|611.14|608.74|611.37|608.97|610.91|608.51|0
1654191440000|2022-06-02 17:37:20|611.37|608.97|611.49|609.09|611.49|609.09|611.37|608.97|0
1654191450000|2022-06-02 17:37:30|611.37|608.97|611.03|608.63|611.73|609.33|611.03|608.63|0
1654191460000|2022-06-02 17:37:40|611.37|608.97|612.3|609.9|612.54|610.14|611.37|608.97|0
1654191470000|2022-06-02 17:37:50|612.19|609.79|612.54|610.14|612.77|610.37|612.19|609.79|0
1654191480000|2022-06-02 17:38:00|612.3|609.9|611.84|609.44|612.3|609.9|611.84|609.44|0
1654191490000|2022-06-02 17:38:10|611.6|609.2|611.14|608.74|611.84|609.44|611.14|608.74|0
1654191500000|2022-06-02 17:38:20|611.49|609.09|611.84|609.44|611.84|609.44|611.49|609.09|0
1654191510000|2022-06-02 17:38:30|611.6|609.2|612.07|609.67|612.07|609.67|611.6|609.2|0
1654191520000|2022-06-02 17:38:40|612.3|609.9|612.3|609.9|612.3|609.9|611.84|609.44|0
1654191530000|2022-06-02 17:38:50|611.96|609.56|612.3|609.9|612.3|609.9|611.96|609.56|0
1654191540000|2022-06-02 17:39:00|611.6|609.2|611.84|609.44|611.84|609.44|611.37|608.97|0
1654191550000|2022-06-02 17:39:10|611.37|608.97|611.84|609.44|611.84|609.44|611.37|608.97|0
1654191560000|2022-06-02 17:39:20|611.6|609.2|611.73|609.33|611.73|609.33|611.6|609.2|0
1654191570000|2022-06-02 17:39:30|611.6|609.2|611.26|608.86|611.6|609.2|611.26|608.86|0
1654191580000|2022-06-02 17:39:40|610.91|608.51|610.67|608.27|610.91|608.51|610.67|608.27|0
1654191590000|2022-06-02 17:39:50|610.91|608.51|610.44|608.04|610.91|608.51|610.44|608.04|0
1654191600000|2022-06-02 17:40:00|610.21|607.81|610.67|608.27|610.91|608.51|610.21|607.81|0
1654191610000|2022-06-02 17:40:10|610.44|608.04|610.21|607.81|610.44|608.04|610.21|607.81|0
1654191620000|2022-06-02 17:40:20|609.98|607.58|609.98|607.58|610.21|607.81|609.98|607.58|0
1654191630000|2022-06-02 17:40:30|610.21|607.81|610.21|607.81|610.44|608.04|610.21|607.81|0
1654191640000|2022-06-02 17:40:40|612.3|609.9|613|610.6|613|610.6|612.3|609.9|0
1654191650000|2022-06-02 17:40:50|612.77|610.37|612.3|609.9|613.47|611.07|612.3|609.9|0
1654191660000|2022-06-02 17:41:00|612.07|609.67|612.53|610.13|612.77|610.37|612.07|609.67|0
1654191670000|2022-06-02 17:41:10|612.3|609.9|612.3|609.9|612.3|609.9|612.07|609.67|0
1654191680000|2022-06-02 17:41:20|612.07|609.67|612.53|610.13|612.77|610.37|612.07|609.67|0
1654191690000|2022-06-02 17:41:30|612.07|609.67|611.84|609.44|612.07|609.67|611.37|608.97|0
1654191700000|2022-06-02 17:41:40|612.07|609.67|612.53|610.13|612.53|610.13|612.07|609.67|0
1654191710000|2022-06-02 17:41:50|612.3|609.9|612.77|610.37|612.77|610.37|612.3|609.9|0
1654191720000|2022-06-02 17:42:00|612.3|609.9|612.3|609.9|612.3|609.9|612.07|609.67|0
1654191730000|2022-06-02 17:42:10|612.07|609.67|611.37|608.97|612.07|609.67|611.37|608.97|0
1654191740000|2022-06-02 17:42:20|611.6|609.2|610.91|608.51|611.6|609.2|610.91|608.51|0
1654191750000|2022-06-02 17:42:30|611.14|608.74|611.37|608.97|611.37|608.97|611.14|608.74|0
1654191760000|2022-06-02 17:42:40|611.26|608.86|611.14|608.74|611.26|608.86|611.14|608.74|0
1654191770000|2022-06-02 17:42:50|611.03|608.63|611.37|608.97|611.37|608.97|610.91|608.51|0
1654191780000|2022-06-02 17:43:00|611.72|609.32|612.19|609.79|612.19|609.79|611.72|609.32|0
1654191790000|2022-06-02 17:43:10|612.07|609.67|612.07|609.67|612.07|609.67|611.6|609.2|0
1654191800000|2022-06-02 17:43:20|611.6|609.2|611.6|609.2|611.6|609.2|611.6|609.2|0
1654191810000|2022-06-02 17:43:30|611.37|608.97|610.91|608.51|611.37|608.97|610.67|608.27|0
1654191820000|2022-06-02 17:43:40|611.03|608.63|611.14|608.74|611.14|608.74|611.03|608.63|0
1654191830000|2022-06-02 17:43:50|610.79|608.39|610.67|608.27|610.79|608.39|610.67|608.27|0
1654191840000|2022-06-02 17:44:00|610.44|608.04|610.44|608.04|610.44|608.04|610.44|608.04|0
1654191850000|2022-06-02 17:44:10|610.21|607.81|609.28|606.88|610.21|607.81|609.28|606.88|0
1654191860000|2022-06-02 17:44:20|609.51|607.11|608.58|606.18|609.51|607.11|608.58|606.18|0
1654191870000|2022-06-02 17:44:30|608.35|605.95|608.58|606.18|608.58|606.18|608.11|605.71|0
1654191880000|2022-06-02 17:44:40|608.35|605.95|608.81|606.41|608.81|606.41|608.11|605.71|0
1654191890000|2022-06-02 17:44:50|608.58|606.18|608.58|606.18|608.58|606.18|608.35|605.95|0
1654191900000|2022-06-02 17:45:00|608.11|605.71|607.42|605.02|608.11|605.71|607.42|605.02|0
1654191910000|2022-06-02 17:45:10|607.88|605.48|608.11|605.71|608.11|605.71|607.65|605.25|0
1654191920000|2022-06-02 17:45:20|607.88|605.48|608.11|605.71|608.35|605.95|607.42|605.02|0
1654191930000|2022-06-02 17:45:30|608.81|606.41|609.51|607.11|609.97|607.57|608.81|606.41|0
1654191940000|2022-06-02 17:45:40|609.04|606.64|609.04|606.64|609.04|606.64|608.81|606.41|0
1654191950000|2022-06-02 17:45:50|610.21|607.81|609.51|607.11|610.21|607.81|609.51|607.11|0
1654191960000|2022-06-02 17:46:00|609.28|606.88|609.51|607.11|609.74|607.34|609.28|606.88|0
1654191970000|2022-06-02 17:46:10|609.16|606.76|608.11|605.71|609.16|606.76|608.11|605.71|0
1654191980000|2022-06-02 17:46:20|608.35|605.95|607.88|605.48|608.47|606.07|607.88|605.48|0
1654191990000|2022-06-02 17:46:30|608.11|605.71|607.65|605.25|608.11|605.71|607.42|605.02|0
1654192000000|2022-06-02 17:46:40|607.42|605.02|607.65|605.25|607.65|605.25|607.18|604.78|0
1654192010000|2022-06-02 17:46:50|607.42|605.02|607.65|605.25|607.65|605.25|607.42|605.02|0
1654192020000|2022-06-02 17:47:00|607.42|605.02|607.88|605.48|607.88|605.48|607.42|605.02|0
1654192030000|2022-06-02 17:47:10|607.65|605.25|608.11|605.71|608.11|605.71|607.54|605.14|0
1654192040000|2022-06-02 17:47:20|607.88|605.48|607.65|605.25|607.88|605.48|607.65|605.25|0
1654192050000|2022-06-02 17:47:30|607.42|605.02|607.88|605.48|607.88|605.48|607.42|605.02|0
1654192060000|2022-06-02 17:47:40|608.11|605.71|607.42|605.02|608.11|605.71|607.42|605.02|0
1654192070000|2022-06-02 17:47:50|607.54|605.14|607.42|605.02|607.65|605.25|607.42|605.02|0
1654192080000|2022-06-02 17:48:00|607.88|605.48|607.65|605.25|607.88|605.48|607.65|605.25|0
1654192090000|2022-06-02 17:48:10|607.42|605.02|607.65|605.25|607.65|605.25|607.18|604.78|0
1654192100000|2022-06-02 17:48:20|607.88|605.48|607.65|605.25|607.88|605.48|607.42|605.02|0
1654192110000|2022-06-02 17:48:30|607.54|605.14|607.65|605.25|607.65|605.25|607.42|605.02|0
1654192120000|2022-06-02 17:48:40|607.42|605.02|607.42|605.02|607.42|605.02|607.42|605.02|0
1654192130000|2022-06-02 17:48:50|607.65|605.25|607.42|605.02|607.65|605.25|607.18|604.78|0
1654192140000|2022-06-02 17:49:00|607.18|604.78|607.18|604.78|607.18|604.78|606.72|604.32|0
1654192150000|2022-06-02 17:49:10|607.42|605.02|607.42|605.02|607.42|605.02|607.18|604.78|0
1654192160000|2022-06-02 17:49:20|607.65|605.25|607.18|604.78|607.65|605.25|607.18|604.78|0
1654192170000|2022-06-02 17:49:30|607.65|605.25|607.42|605.02|607.65|605.25|607.42|605.02|0
1654192180000|2022-06-02 17:49:40|607.18|604.78|606.49|604.09|607.18|604.78|606.49|604.09|0
1654192190000|2022-06-02 17:49:50|606.72|604.32|606.49|604.09|606.72|604.32|606.25|603.85|0
1654192200000|2022-06-02 17:50:00|606.02|603.62|606.25|603.85|606.25|603.85|605.79|603.39|0
1654192210000|2022-06-02 17:50:10|606.02|603.62|605.79|603.39|606.02|603.62|605.79|603.39|0
1654192220000|2022-06-02 17:50:20|606.02|603.62|606.02|603.62|606.49|604.09|606.02|603.62|0
1654192230000|2022-06-02 17:50:30|605.79|603.39|605.56|603.16|605.79|603.39|605.56|603.16|0
1654192240000|2022-06-02 17:50:40|605.79|603.39|605.56|603.16|605.79|603.39|605.56|603.16|0
1654192260000|2022-06-02 17:51:00|605.33|602.93|605.56|603.16|605.56|603.16|605.33|602.93|0
1654192270000|2022-06-02 17:51:10|605.33|602.93|605.56|603.16|605.79|603.39|605.33|602.93|0
1654192280000|2022-06-02 17:51:20|606.02|603.62|606.02|603.62|606.02|603.62|605.79|603.39|0
1654192290000|2022-06-02 17:51:30|606.25|603.85|607.18|604.78|607.18|604.78|606.25|603.85|0
1654192300000|2022-06-02 17:51:40|607.65|605.25|607.42|605.02|607.65|605.25|607.42|605.02|0
1654192310000|2022-06-02 17:51:50|607.18|604.78|606.95|604.55|607.18|604.78|606.95|604.55|0
1654192320000|2022-06-02 17:52:00|607.18|604.78|607.42|605.02|607.42|605.02|606.95|604.55|0
1654192330000|2022-06-02 17:52:10|607.88|605.48|608.35|605.95|608.58|606.18|607.88|605.48|0
1654192340000|2022-06-02 17:52:20|608.11|605.71|608.35|605.95|608.81|606.41|608.11|605.71|0
1654192350000|2022-06-02 17:52:30|608.58|606.18|608.81|606.41|608.81|606.41|608.11|605.71|0
1654192360000|2022-06-02 17:52:40|608.58|606.18|608.35|605.95|608.81|606.41|608.35|605.95|0
1654192370000|2022-06-02 17:52:50|608.81|606.41|608.58|606.18|608.81|606.41|608.58|606.18|0
1654192380000|2022-06-02 17:53:00|608.81|606.41|608.81|606.41|608.81|606.41|608.81|606.41|0
1654192390000|2022-06-02 17:53:10|608.93|606.53|608.81|606.41|608.93|606.53|608.58|606.18|0
1654192400000|2022-06-02 17:53:20|608.35|605.95|608|605.6|608.35|605.95|607.88|605.48|0
1654192410000|2022-06-02 17:53:30|607.88|605.48|608.11|605.71|608.11|605.71|607.88|605.48|0
1654192420000|2022-06-02 17:53:40|607.88|605.48|607.65|605.25|607.88|605.48|607.65|605.25|0
1654192430000|2022-06-02 17:53:50|607.88|605.48|608.58|606.18|608.58|606.18|607.88|605.48|0
1654192440000|2022-06-02 17:54:00|609.04|606.64|608.58|606.18|609.04|606.64|608.58|606.18|0
1654192450000|2022-06-02 17:54:10|608.81|606.41|609.51|607.11|609.51|607.11|608.81|606.41|0
1654192460000|2022-06-02 17:54:20|609.04|606.64|609.04|606.64|609.4|607|609.04|606.64|0
1654192470000|2022-06-02 17:54:30|608.35|605.95|608.35|605.95|608.58|606.18|608.35|605.95|0
1654192480000|2022-06-02 17:54:40|608.81|606.41|608.47|606.07|608.81|606.41|608.47|606.07|0
1654192490000|2022-06-02 17:54:50|608.35|605.95|608.35|605.95|608.58|606.18|608.35|605.95|0
1654192500000|2022-06-02 17:55:00|608.58|606.18|609.04|606.64|609.04|606.64|608.58|606.18|0
1654192510000|2022-06-02 17:55:10|609.51|607.11|609.51|607.11|609.51|607.11|609.51|607.11|0
1654192520000|2022-06-02 17:55:20|610.44|608.04|610.44|608.04|610.44|608.04|610.44|608.04|0
1654192530000|2022-06-02 17:55:30|611.02|608.62|610.67|608.27|611.37|608.97|610.67|608.27|0
1654192540000|2022-06-02 17:55:40|611.37|608.97|611.83|609.43|612.07|609.67|611.37|608.97|0
1654192550000|2022-06-02 17:55:50|611.37|608.97|611.14|608.74|611.37|608.97|610.9|608.5|0
1654192560000|2022-06-02 17:56:00|610.9|608.5|611.37|608.97|611.37|608.97|610.9|608.5|0
1654192570000|2022-06-02 17:56:10|611.6|609.2|611.14|608.74|611.83|609.43|611.14|608.74|0
1654192580000|2022-06-02 17:56:20|610.67|608.27|610.67|608.27|610.67|608.27|610.44|608.04|0
1654192590000|2022-06-02 17:56:30|610.44|608.04|610.79|608.39|610.79|608.39|610.44|608.04|0
1654192600000|2022-06-02 17:56:40|610.67|608.27|610.21|607.81|610.67|608.27|610.21|607.81|0
1654192610000|2022-06-02 17:56:50|610.67|608.27|610.21|607.81|610.67|608.27|610.09|607.69|0
1654192620000|2022-06-02 17:57:00|610.44|608.04|609.27|606.87|610.44|608.04|609.27|606.87|0
1654192630000|2022-06-02 17:57:10|608.81|606.41|609.51|607.11|609.51|607.11|608.81|606.41|0
1654192640000|2022-06-02 17:57:20|609.74|607.34|609.51|607.11|609.97|607.57|609.51|607.11|0
1654192650000|2022-06-02 17:57:30|608.81|606.41|609.51|607.11|609.51|607.11|608.81|606.41|0
1654192660000|2022-06-02 17:57:40|609.27|606.87|608.81|606.41|609.27|606.87|608.81|606.41|0
1654192670000|2022-06-02 17:57:50|609.04|606.64|609.27|606.87|609.27|606.87|609.04|606.64|0
1654192680000|2022-06-02 17:58:00|608.34|605.94|608.34|605.94|608.34|605.94|608.11|605.71|0
1654192690000|2022-06-02 17:58:10|608.58|606.18|608.58|606.18|609.04|606.64|608.58|606.18|0
1654192700000|2022-06-02 17:58:20|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1654192710000|2022-06-02 17:58:30|608.34|605.94|607.88|605.48|608.34|605.94|607.88|605.48|0
1654192720000|2022-06-02 17:58:40|608|605.6|607.65|605.25|608.11|605.71|607.65|605.25|0
1654192730000|2022-06-02 17:58:50|607.88|605.48|607.65|605.25|607.88|605.48|607.65|605.25|0
1654192740000|2022-06-02 17:59:00|608.34|605.94|608.81|606.41|608.81|606.41|608.34|605.94|0
1654192750000|2022-06-02 17:59:10|609.04|606.64|609.04|606.64|609.16|606.76|608.58|606.18|0
1654192760000|2022-06-02 17:59:20|608.81|606.41|608.81|606.41|608.81|606.41|608.81|606.41|0
1654192770000|2022-06-02 17:59:30|608.58|606.18|607.65|605.25|608.58|606.18|607.65|605.25|0
1654192780000|2022-06-02 17:59:40|607.41|605.01|607.18|604.78|607.41|605.01|607.18|604.78|0
1654192790000|2022-06-02 17:59:50|607.41|605.01|607.18|604.78|607.41|605.01|606.95|604.55|0
1654192800000|2022-06-02 18:00:00|607.41|605.01|607.18|604.78|607.41|605.01|606.72|604.32|0
1654192810000|2022-06-02 18:00:10|607.65|605.25|607.18|604.78|607.65|605.25|607.18|604.78|0
1654192820000|2022-06-02 18:00:20|607.41|605.01|607.65|605.25|607.65|605.25|607.41|605.01|0
1654192830000|2022-06-02 18:00:30|607.88|605.48|608.34|605.94|608.58|606.18|607.88|605.48|0
1654192840000|2022-06-02 18:00:40|608.81|606.41|609.04|606.64|609.27|606.87|608.81|606.41|0
1654192850000|2022-06-02 18:00:50|609.27|606.87|608.34|605.94|609.27|606.87|608.34|605.94|0
1654192860000|2022-06-02 18:01:00|608.81|606.41|607.88|605.48|608.81|606.41|607.88|605.48|0
1654192870000|2022-06-02 18:01:10|608.11|605.71|608.11|605.71|608.58|606.18|608.11|605.71|0
1654192880000|2022-06-02 18:01:20|608.34|605.94|608.58|606.18|608.58|606.18|608.11|605.71|0
1654192890000|2022-06-02 18:01:30|608.23|605.83|607.88|605.48|608.34|605.94|607.88|605.48|0
1654192900000|2022-06-02 18:01:40|607.65|605.25|607.88|605.48|607.88|605.48|607.65|605.25|0
1654192910000|2022-06-02 18:01:50|607.65|605.25|607.65|605.25|607.65|605.25|607.41|605.01|0
1654192920000|2022-06-02 18:02:00|607.18|604.78|607.41|605.01|607.41|605.01|606.95|604.55|0
1654192930000|2022-06-02 18:02:10|607.65|605.25|608.11|605.71|608.11|605.71|607.65|605.25|0
1654192940000|2022-06-02 18:02:20|607.88|605.48|607.88|605.48|607.88|605.48|607.65|605.25|0
1654192950000|2022-06-02 18:02:30|607.65|605.25|607.41|605.01|607.65|605.25|607.41|605.01|0
1654192960000|2022-06-02 18:02:40|607.65|605.25|606.95|604.55|607.65|605.25|606.95|604.55|0
1654192970000|2022-06-02 18:02:50|606.72|604.32|606.49|604.09|606.72|604.32|606.49|604.09|0
1654192980000|2022-06-02 18:03:00|606.25|603.85|606.25|603.85|606.49|604.09|606.14|603.74|0
1654192990000|2022-06-02 18:03:10|606.02|603.62|606.02|603.62|606.25|603.85|606.02|603.62|0
1654193000000|2022-06-02 18:03:20|605.79|603.39|605.79|603.39|605.79|603.39|605.32|602.92|0
1654193010000|2022-06-02 18:03:30|605.56|603.16|605.56|603.16|605.56|603.16|605.56|603.16|0
1654193020000|2022-06-02 18:03:40|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1654193030000|2022-06-02 18:03:50|605.09|602.69|605.09|602.69|605.09|602.69|605.09|602.69|0
1654193040000|2022-06-02 18:04:00|604.86|602.46|604.86|602.46|605.09|602.69|604.63|602.23|0
1654193050000|2022-06-02 18:04:10|605.09|602.69|604.86|602.46|605.09|602.69|604.86|602.46|0
1654193060000|2022-06-02 18:04:20|605.09|602.69|604.4|602|605.09|602.69|604.4|602|0
1654193070000|2022-06-02 18:04:30|604.16|601.76|604.16|601.76|604.4|602|604.16|601.76|0
1654193080000|2022-06-02 18:04:40|604.4|602|604.63|602.23|604.63|602.23|604.4|602|0
1654193090000|2022-06-02 18:04:50|604.86|602.46|605.32|602.92|605.32|602.92|604.63|602.23|0
1654193100000|2022-06-02 18:05:00|604.75|602.35|604.63|602.23|604.75|602.35|604.63|602.23|0
1654193110000|2022-06-02 18:05:10|605.09|602.69|605.32|602.92|605.56|603.16|605.09|602.69|0
1654193120000|2022-06-02 18:05:20|605.44|603.04|605.09|602.69|605.56|603.16|605.09|602.69|0
1654193130000|2022-06-02 18:05:30|605.21|602.81|604.86|602.46|605.32|602.92|604.86|602.46|0
1654193140000|2022-06-02 18:05:40|604.75|602.35|604.4|602|604.75|602.35|604.4|602|0
1654193150000|2022-06-02 18:05:50|604.63|602.23|604.4|602|604.63|602.23|604.4|602|0
1654193160000|2022-06-02 18:06:00|604.16|601.76|603.7|601.3|604.16|601.76|603.7|601.3|0
1654193170000|2022-06-02 18:06:10|603.47|601.07|603.47|601.07|603.47|601.07|603.24|600.84|0
1654193180000|2022-06-02 18:06:20|603.7|601.3|603.24|600.84|603.7|601.3|603.24|600.84|0
1654193190000|2022-06-02 18:06:30|603.47|601.07|603.36|600.96|603.47|601.07|603.36|600.96|0
1654193200000|2022-06-02 18:06:40|603.24|600.84|603.24|600.84|603.24|600.84|603.24|600.84|0
1654193210000|2022-06-02 18:06:50|603.12|600.72|602.54|600.14|603.12|600.72|602.54|600.14|0
1654193220000|2022-06-02 18:07:00|602.77|600.37|602.31|599.91|602.77|600.37|602.31|599.91|0
1654193230000|2022-06-02 18:07:10|602.08|599.68|601.84|599.44|602.08|599.68|601.38|598.98|0
1654193240000|2022-06-02 18:07:20|602.08|599.68|602.31|599.91|602.31|599.91|602.08|599.68|0
1654193250000|2022-06-02 18:07:30|602.54|600.14|603.47|601.07|603.47|601.07|602.54|600.14|0
1654193260000|2022-06-02 18:07:40|603.23|600.83|603.93|601.53|603.93|601.53|603|600.6|0
1654193270000|2022-06-02 18:07:50|604.86|602.46|604.63|602.23|605.09|602.69|604.63|602.23|0
1654193280000|2022-06-02 18:08:00|604.39|601.99|604.39|601.99|604.39|601.99|604.39|601.99|0
1654193290000|2022-06-02 18:08:10|604.86|602.46|604.39|601.99|605.09|602.69|604.39|601.99|0
1654193300000|2022-06-02 18:08:20|604.16|601.76|604.52|602.12|604.52|602.12|604.16|601.76|0
1654193310000|2022-06-02 18:08:30|604.16|601.76|604.39|601.99|604.39|601.99|604.16|601.76|0
1654193320000|2022-06-02 18:08:40|604.52|602.12|604.39|601.99|604.63|602.23|604.39|601.99|0
1654193330000|2022-06-02 18:08:50|603.7|601.3|603.93|601.53|604.16|601.76|603.7|601.3|0
1654193340000|2022-06-02 18:09:00|603.7|601.3|603.7|601.3|603.7|601.3|603.47|601.07|0
1654193350000|2022-06-02 18:09:10|603.93|601.53|604.16|601.76|604.16|601.76|603.93|601.53|0
1654193360000|2022-06-02 18:09:20|603.93|601.53|603|600.6|603.93|601.53|603|600.6|0
1654193370000|2022-06-02 18:09:30|602.77|600.37|603|600.6|603|600.6|602.77|600.37|0
1654193380000|2022-06-02 18:09:40|603.23|600.83|603|600.6|603.47|601.07|603|600.6|0
1654193390000|2022-06-02 18:09:50|603.23|600.83|603.47|601.07|603.47|601.07|603.23|600.83|0
1654193400000|2022-06-02 18:10:00|603.93|601.53|605.09|602.69|605.09|602.69|603.93|601.53|0
1654193410000|2022-06-02 18:10:10|604.63|602.23|604.28|601.88|604.63|602.23|604.16|601.76|0
1654193420000|2022-06-02 18:10:20|603.93|601.53|603.93|601.53|604.16|601.76|603.7|601.3|0
1654193430000|2022-06-02 18:10:30|603.47|601.07|603.47|601.07|603.47|601.07|603.36|600.96|0
1654193440000|2022-06-02 18:10:40|603.23|600.83|603|600.6|603.23|600.83|603|600.6|0
1654193450000|2022-06-02 18:10:50|602.54|600.14|602.54|600.14|602.54|600.14|602.31|599.91|0
1654193460000|2022-06-02 18:11:00|602.31|599.91|602.77|600.37|602.77|600.37|602.31|599.91|0
1654193470000|2022-06-02 18:11:10|602.54|600.14|603.47|601.07|603.47|601.07|602.54|600.14|0
1654193480000|2022-06-02 18:11:20|603.7|601.3|604.39|601.99|604.39|601.99|603.7|601.3|0
1654193490000|2022-06-02 18:11:30|604.16|601.76|604.16|601.76|604.16|601.76|603.93|601.53|0
1654193500000|2022-06-02 18:11:40|604.39|601.99|604.39|601.99|604.63|602.23|603.93|601.53|0
1654193510000|2022-06-02 18:11:50|604.63|602.23|604.86|602.46|604.86|602.46|604.63|602.23|0
1654193520000|2022-06-02 18:12:00|604.63|602.23|606.02|603.62|606.02|603.62|604.63|602.23|0
1654193530000|2022-06-02 18:12:10|606.25|603.85|606.25|603.85|606.25|603.85|606.02|603.62|0
1654193540000|2022-06-02 18:12:20|605.55|603.15|606.25|603.85|606.25|603.85|605.55|603.15|0
1654193550000|2022-06-02 18:12:30|605.79|603.39|604.75|602.35|605.79|603.39|604.63|602.23|0
1654193560000|2022-06-02 18:12:40|604.51|602.11|604.16|601.76|604.51|602.11|604.16|601.76|0
1654193570000|2022-06-02 18:12:50|603.93|601.53|603.93|601.53|604.16|601.76|603.93|601.53|0
1654193580000|2022-06-02 18:13:00|603.7|601.3|603.7|601.3|603.7|601.3|603.47|601.07|0
1654193590000|2022-06-02 18:13:10|603.93|601.53|603.93|601.53|604.16|601.76|603.93|601.53|0
1654193600000|2022-06-02 18:13:20|603.47|601.07|603.23|600.83|603.47|601.07|603.23|600.83|0
1654193610000|2022-06-02 18:13:30|604.16|601.76|603.7|601.3|604.16|601.76|603.7|601.3|0
1654193620000|2022-06-02 18:13:40|603.59|601.19|603.47|601.07|603.59|601.19|603.47|601.07|0
1654193630000|2022-06-02 18:13:50|603.59|601.19|603.47|601.07|603.7|601.3|603.47|601.07|0
1654193640000|2022-06-02 18:14:00|603.7|601.3|603|600.6|603.7|601.3|603|600.6|0
1654193650000|2022-06-02 18:14:10|603.47|601.07|603|600.6|603.47|601.07|603|600.6|0
1654193660000|2022-06-02 18:14:20|602.77|600.37|602.54|600.14|602.77|600.37|602.54|600.14|0
1654193670000|2022-06-02 18:14:30|602.07|599.67|602.31|599.91|602.31|599.91|602.07|599.67|0
1654193680000|2022-06-02 18:14:40|602.07|599.67|602.07|599.67|602.07|599.67|601.84|599.44|0
1654193690000|2022-06-02 18:14:50|602.31|599.91|602.07|599.67|602.31|599.91|602.07|599.67|0
1654193700000|2022-06-02 18:15:00|601.84|599.44|602.77|600.37|602.77|600.37|601.84|599.44|0
1654193710000|2022-06-02 18:15:10|603.23|600.83|603.47|601.07|603.47|601.07|603.23|600.83|0
1654193720000|2022-06-02 18:15:20|603|600.6|602.77|600.37|603|600.6|602.77|600.37|0
1654193730000|2022-06-02 18:15:30|603|600.6|603.23|600.83|603.23|600.83|602.77|600.37|0
1654193740000|2022-06-02 18:15:40|603.47|601.07|603.23|600.83|603.47|601.07|603.23|600.83|0
1654193750000|2022-06-02 18:15:50|603|600.6|602.54|600.14|603|600.6|602.54|600.14|0
1654193760000|2022-06-02 18:16:00|602.19|599.79|602.07|599.67|602.19|599.79|602.07|599.67|0
1654193770000|2022-06-02 18:16:10|602.43|600.03|602.89|600.49|603|600.6|602.43|600.03|0
1654193780000|2022-06-02 18:16:20|602.77|600.37|603.47|601.07|603.47|601.07|602.77|600.37|0
1654193790000|2022-06-02 18:16:30|603|600.6|602.54|600.14|603|600.6|602.54|600.14|0
1654193800000|2022-06-02 18:16:40|602.77|600.37|603.23|600.83|603.23|600.83|602.77|600.37|0
1654193810000|2022-06-02 18:16:50|603|600.6|603.7|601.3|603.7|601.3|603|600.6|0
1654193820000|2022-06-02 18:17:00|603.93|601.53|604.16|601.76|604.16|601.76|603.7|601.3|0
1654193830000|2022-06-02 18:17:10|604.39|601.99|604.39|601.99|604.63|602.23|604.39|601.99|0
1654193840000|2022-06-02 18:17:20|604.16|601.76|603.93|601.53|604.16|601.76|603.93|601.53|0
1654193850000|2022-06-02 18:17:30|603.7|601.3|603.47|601.07|603.7|601.3|603.23|600.83|0
1654193860000|2022-06-02 18:17:40|603.93|601.53|603.7|601.3|603.93|601.53|603.47|601.07|0
1654193870000|2022-06-02 18:17:50|603.47|601.07|603.23|600.83|603.47|601.07|603.23|600.83|0
1654193880000|2022-06-02 18:18:00|603.47|601.07|603.59|601.19|603.93|601.53|603.47|601.07|0
1654193890000|2022-06-02 18:18:10|603.47|601.07|603.47|601.07|603.93|601.53|603.47|601.07|0
1654193900000|2022-06-02 18:18:20|603.7|601.3|603.7|601.3|603.7|601.3|603.7|601.3|0
1654193910000|2022-06-02 18:18:30|603.47|601.07|603.7|601.3|603.93|601.53|603.47|601.07|0
1654193920000|2022-06-02 18:18:40|603.47|601.07|603.23|600.83|603.7|601.3|603.23|600.83|0
1654193930000|2022-06-02 18:18:50|603.35|600.95|603.23|600.83|603.35|600.95|603.23|600.83|0
1654193940000|2022-06-02 18:19:00|603.12|600.72|602.77|600.37|603.12|600.72|602.77|600.37|0
1654193950000|2022-06-02 18:19:10|603|600.6|603.7|601.3|603.7|601.3|603|600.6|0
1654193960000|2022-06-02 18:19:20|603.93|601.53|602.77|600.37|603.93|601.53|602.77|600.37|0
1654193970000|2022-06-02 18:19:30|603|600.6|603|600.6|603.23|600.83|602.77|600.37|0
1654193980000|2022-06-02 18:19:40|602.77|600.37|602.31|599.91|602.89|600.49|602.31|599.91|0
1654193990000|2022-06-02 18:19:50|602.54|600.14|603|600.6|603|600.6|602.54|600.14|0
1654194000000|2022-06-02 18:20:00|603.23|600.83|603|600.6|603.23|600.83|602.54|600.14|0
1654194010000|2022-06-02 18:20:10|603.23|600.83|603.7|601.3|603.7|601.3|603.12|600.72|0
1654194020000|2022-06-02 18:20:20|603.93|601.53|603.7|601.3|604.16|601.76|603.7|601.3|0
1654194030000|2022-06-02 18:20:30|603.35|600.95|603.7|601.3|603.7|601.3|603.35|600.95|0
1654194040000|2022-06-02 18:20:40|603.46|601.06|603.46|601.06|603.7|601.3|603.46|601.06|0
1654194050000|2022-06-02 18:20:50|603.7|601.3|603.23|600.83|603.7|601.3|603.23|600.83|0
1654194060000|2022-06-02 18:21:00|603.46|601.06|603.46|601.06|603.7|601.3|603.46|601.06|0
1654194070000|2022-06-02 18:21:10|603.23|600.83|603|600.6|603.82|601.42|603|600.6|0
1654194080000|2022-06-02 18:21:20|603.23|600.83|603.23|600.83|603.23|600.83|603|600.6|0
1654194090000|2022-06-02 18:21:30|603.46|601.06|602.66|600.26|603.46|601.06|602.66|600.26|0
1654194100000|2022-06-02 18:21:40|602.77|600.37|603|600.6|603|600.6|602.54|600.14|0
1654194110000|2022-06-02 18:21:50|602.77|600.37|602.77|600.37|602.77|600.37|602.77|600.37|0
1654194120000|2022-06-02 18:22:00|602.54|600.14|603|600.6|603|600.6|602.54|600.14|0
1654194130000|2022-06-02 18:22:10|603.23|600.83|603.46|601.06|603.46|601.06|603.23|600.83|0
1654194140000|2022-06-02 18:22:20|603.23|600.83|602.54|600.14|603.23|600.83|602.54|600.14|0
1654194150000|2022-06-02 18:22:30|602.77|600.37|602.54|600.14|603|600.6|602.54|600.14|0
1654194160000|2022-06-02 18:22:40|602.66|600.26|602.66|600.26|602.66|600.26|602.66|600.26|0
1654194170000|2022-06-02 18:22:50|603|600.6|603|600.6|603|600.6|602.77|600.37|0
1654194180000|2022-06-02 18:23:00|602.54|600.14|602.54|600.14|602.77|600.37|602.54|600.14|0
1654194190000|2022-06-02 18:23:10|602.3|599.9|602.07|599.67|602.3|599.9|602.07|599.67|0
1654194200000|2022-06-02 18:23:20|602.43|600.03|601.84|599.44|602.43|600.03|601.84|599.44|0
1654194210000|2022-06-02 18:23:30|602.3|599.9|602.54|600.14|602.54|600.14|602.3|599.9|0
1654194220000|2022-06-02 18:23:40|602.66|600.26|602.77|600.37|602.77|600.37|602.66|600.26|0
1654194230000|2022-06-02 18:23:50|603|600.6|603.23|600.83|603.23|600.83|603|600.6|0
1654194240000|2022-06-02 18:24:00|603|600.6|603.12|600.72|603.23|600.83|603|600.6|0
1654194250000|2022-06-02 18:24:10|603|600.6|602.77|600.37|603|600.6|602.77|600.37|0
1654194260000|2022-06-02 18:24:20|602.54|600.14|602.54|600.14|602.54|600.14|602.3|599.9|0
1654194270000|2022-06-02 18:24:30|603|600.6|603.23|600.83|603.7|601.3|603|600.6|0
1654194280000|2022-06-02 18:24:40|603.46|601.06|603.23|600.83|603.46|601.06|603.23|600.83|0
1654194290000|2022-06-02 18:24:50|603.46|601.06|603|600.6|603.46|601.06|603|600.6|0
1654194300000|2022-06-02 18:25:00|603.46|601.06|603.58|601.18|603.7|601.3|603.46|601.06|0
1654194310000|2022-06-02 18:25:10|603.23|600.83|603.93|601.53|603.93|601.53|603.23|600.83|0
1654194320000|2022-06-02 18:25:20|603.46|601.06|604.16|601.76|604.16|601.76|603.46|601.06|0
1654194330000|2022-06-02 18:25:30|604.39|601.99|604.62|602.22|604.62|602.22|604.39|601.99|0
1654194340000|2022-06-02 18:25:40|604.86|602.46|604.39|601.99|604.86|602.46|604.39|601.99|0
1654194350000|2022-06-02 18:25:50|604.86|602.46|605.09|602.69|605.09|602.69|604.86|602.46|0
1654194360000|2022-06-02 18:26:00|605.32|602.92|605.09|602.69|605.32|602.92|605.09|602.69|0
1654194370000|2022-06-02 18:26:10|605.32|602.92|605.55|603.15|605.67|603.27|605.32|602.92|0
1654194380000|2022-06-02 18:26:20|605.32|602.92|605.55|603.15|605.67|603.27|605.32|602.92|0
1654194390000|2022-06-02 18:26:30|605.21|602.81|604.86|602.46|605.21|602.81|604.86|602.46|0
1654194400000|2022-06-02 18:26:40|604.62|602.22|605.09|602.69|605.32|602.92|604.62|602.22|0
1654194410000|2022-06-02 18:26:50|604.86|602.46|604.74|602.34|604.86|602.46|604.74|602.34|0
1654194420000|2022-06-02 18:27:00|604.62|602.22|604.16|601.76|604.62|602.22|604.16|601.76|0
1654194430000|2022-06-02 18:27:10|603.7|601.3|604.86|602.46|604.86|602.46|603.7|601.3|0
1654194440000|2022-06-02 18:27:20|605.09|602.69|605.55|603.15|605.55|603.15|605.09|602.69|0
1654194450000|2022-06-02 18:27:30|605.78|603.38|605.55|603.15|605.78|603.38|605.55|603.15|0
1654194460000|2022-06-02 18:27:40|605.32|602.92|605.32|602.92|605.32|602.92|604.86|602.46|0
1654194470000|2022-06-02 18:27:50|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1654194480000|2022-06-02 18:28:00|605.32|602.92|605.78|603.38|606.14|603.74|605.32|602.92|0
1654194490000|2022-06-02 18:28:10|606.02|603.62|606.25|603.85|606.25|603.85|606.02|603.62|0
1654194500000|2022-06-02 18:28:20|606.72|604.32|606.02|603.62|606.95|604.55|606.02|603.62|0
1654194510000|2022-06-02 18:28:30|606.48|604.08|606.02|603.62|606.48|604.08|606.02|603.62|0
1654194520000|2022-06-02 18:28:40|606.25|603.85|607.26|604.86|607.26|604.86|606.25|603.85|0
1654194530000|2022-06-02 18:28:50|607.72|605.32|607.72|605.32|607.95|605.55|607.72|605.32|0
1654194540000|2022-06-02 18:29:00|607.95|605.55|607.95|605.55|608.18|605.78|607.95|605.55|0
1654194550000|2022-06-02 18:29:10|607.72|605.32|607.95|605.55|607.95|605.55|607.72|605.32|0
1654194560000|2022-06-02 18:29:20|607.72|605.32|607.61|605.21|607.95|605.55|607.61|605.21|0
1654194570000|2022-06-02 18:29:30|607.26|604.86|606.68|604.28|607.38|604.98|606.68|604.28|0
1654194580000|2022-06-02 18:29:40|606.1|603.7|606.33|603.93|606.56|604.16|606.1|603.7|0
1654194590000|2022-06-02 18:29:50|606.1|603.7|606.1|603.7|606.22|603.82|606.1|603.7|0
1654194600000|2022-06-02 18:30:00|605.87|603.47|606.1|603.7|606.1|603.7|605.75|603.35|0
1654194610000|2022-06-02 18:30:10|605.87|603.47|605.52|603.12|605.87|603.47|605.4|603|0
1654194620000|2022-06-02 18:30:20|605.63|603.23|605.52|603.12|605.99|603.59|605.52|603.12|0
1654194630000|2022-06-02 18:30:30|605.4|603|605.4|603|605.63|603.23|605.4|603|0
1654194640000|2022-06-02 18:30:40|605.17|602.77|604.71|602.31|605.4|603|604.71|602.31|0
1654194650000|2022-06-02 18:30:50|604.94|602.54|604.71|602.31|604.94|602.54|604.71|602.31|0
1654194660000|2022-06-02 18:31:00|604.48|602.08|604.71|602.31|604.71|602.31|604.48|602.08|0
1654194670000|2022-06-02 18:31:10|604.48|602.08|604.25|601.85|604.48|602.08|604.25|601.85|0
1654194680000|2022-06-02 18:31:20|604.01|601.61|603.55|601.15|604.01|601.61|603.55|601.15|0
1654194690000|2022-06-02 18:31:30|603.32|600.92|603.32|600.92|603.32|600.92|603.32|600.92|0
1654194700000|2022-06-02 18:31:40|602.86|600.46|603.09|600.69|603.32|600.92|602.86|600.46|0
1654194710000|2022-06-02 18:31:50|602.86|600.46|603.09|600.69|603.32|600.92|602.86|600.46|0
1654194720000|2022-06-02 18:32:00|603.32|600.92|603.09|600.69|603.32|600.92|602.86|600.46|0
1654194730000|2022-06-02 18:32:10|602.63|600.23|602.16|599.76|602.63|600.23|601.93|599.53|0
1654194740000|2022-06-02 18:32:20|602.05|599.65|602.39|599.99|602.63|600.23|602.05|599.65|0
1654194750000|2022-06-02 18:32:30|602.16|599.76|602.39|599.99|602.39|599.99|602.16|599.76|0
1654194760000|2022-06-02 18:32:40|602.16|599.76|601.47|599.07|602.16|599.76|601.47|599.07|0
1654194770000|2022-06-02 18:32:50|601.7|599.3|601.93|599.53|601.93|599.53|601.47|599.07|0
1654194780000|2022-06-02 18:33:00|601.7|599.3|601.24|598.84|601.7|599.3|601.24|598.84|0
1654194790000|2022-06-02 18:33:10|601.7|599.3|602.39|599.99|602.39|599.99|601.7|599.3|0
1654194800000|2022-06-02 18:33:20|602.16|599.76|602.16|599.76|602.39|599.99|601.7|599.3|0
1654194810000|2022-06-02 18:33:30|602.39|599.99|602.39|599.99|602.39|599.99|602.16|599.76|0
1654194820000|2022-06-02 18:33:40|602.63|600.23|602.16|599.76|602.63|600.23|601.93|599.53|0
1654194830000|2022-06-02 18:33:50|602.39|599.99|602.39|599.99|602.39|599.99|601.93|599.53|0
1654194840000|2022-06-02 18:34:00|602.63|600.23|602.63|600.23|602.63|600.23|602.63|600.23|0
1654194850000|2022-06-02 18:34:10|602.39|599.99|602.16|599.76|602.39|599.99|602.16|599.76|0
1654194860000|2022-06-02 18:34:20|601.93|599.53|601.93|599.53|601.93|599.53|601.93|599.53|0
1654194870000|2022-06-02 18:34:30|601.47|599.07|602.16|599.76|602.16|599.76|601.47|599.07|0
1654194880000|2022-06-02 18:34:40|601.93|599.53|602.16|599.76|602.16|599.76|601.82|599.42|0
1654194890000|2022-06-02 18:34:50|601.93|599.53|602.05|599.65|602.05|599.65|601.93|599.53|0
1654194900000|2022-06-02 18:35:00|601.93|599.53|602.39|599.99|602.39|599.99|601.93|599.53|0
1654194910000|2022-06-02 18:35:10|602.16|599.76|601.93|599.53|602.16|599.76|601.93|599.53|0
1654194920000|2022-06-02 18:35:20|601.7|599.3|601.7|599.3|601.7|599.3|601.7|599.3|0
1654194930000|2022-06-02 18:35:30|601.93|599.53|601.93|599.53|602.16|599.76|601.93|599.53|0
1654194940000|2022-06-02 18:35:40|601.7|599.3|601.7|599.3|601.7|599.3|601.7|599.3|0
1654194950000|2022-06-02 18:35:50|601.47|599.07|601.24|598.84|601.47|599.07|601.24|598.84|0
1654194960000|2022-06-02 18:36:00|601.47|599.07|601.47|599.07|601.7|599.3|601.47|599.07|0
1654194970000|2022-06-02 18:36:10|601.24|598.84|601.47|599.07|601.47|599.07|601.24|598.84|0
1654194980000|2022-06-02 18:36:20|601.36|598.96|601.47|599.07|601.47|599.07|601.24|598.84|0
1654194990000|2022-06-02 18:36:30|601.24|598.84|601.59|599.19|601.59|599.19|601.24|598.84|0
1654195000000|2022-06-02 18:36:40|602.16|599.76|601.47|599.07|602.16|599.76|601.47|599.07|0
1654195010000|2022-06-02 18:36:50|601.7|599.3|601.93|599.53|601.93|599.53|601.47|599.07|0
1654195020000|2022-06-02 18:37:00|602.39|599.99|602.62|600.22|602.62|600.22|602.39|599.99|0
1654195030000|2022-06-02 18:37:10|602.51|600.11|602.39|599.99|602.62|600.22|602.39|599.99|0
1654195040000|2022-06-02 18:37:20|602.62|600.22|602.28|599.88|602.62|600.22|602.28|599.88|0
1654195050000|2022-06-02 18:37:30|602.39|599.99|602.62|600.22|602.62|600.22|602.39|599.99|0
1654195060000|2022-06-02 18:37:40|602.86|600.46|602.86|600.46|603.32|600.92|602.86|600.46|0
1654195070000|2022-06-02 18:37:50|602.62|600.22|602.39|599.99|602.62|600.22|602.28|599.88|0
1654195080000|2022-06-02 18:38:00|602.51|600.11|602.16|599.76|602.51|600.11|601.93|599.53|0
1654195090000|2022-06-02 18:38:10|601.93|599.53|601.47|599.07|601.93|599.53|601.47|599.07|0
1654195100000|2022-06-02 18:38:20|601.7|599.3|602.16|599.76|602.16|599.76|601.7|599.3|0
1654195110000|2022-06-02 18:38:30|601.93|599.53|601.93|599.53|601.93|599.53|601.82|599.42|0
1654195120000|2022-06-02 18:38:40|601.7|599.3|601.47|599.07|601.93|599.53|601.47|599.07|0
1654195130000|2022-06-02 18:38:50|601.7|599.3|601.7|599.3|601.93|599.53|601.7|599.3|0
1654195140000|2022-06-02 18:39:00|601.47|599.07|601.24|598.84|601.47|599.07|601.24|598.84|0
1654195150000|2022-06-02 18:39:10|601.47|599.07|601.7|599.3|601.93|599.53|601.47|599.07|0
1654195160000|2022-06-02 18:39:20|601.93|599.53|601.7|599.3|601.93|599.53|601.7|599.3|0
1654195170000|2022-06-02 18:39:30|601.93|599.53|601.93|599.53|601.93|599.53|601.7|599.3|0
1654195180000|2022-06-02 18:39:40|601.7|599.3|602.16|599.76|602.16|599.76|601.7|599.3|0
1654195190000|2022-06-02 18:39:50|601.93|599.53|601.7|599.3|601.93|599.53|601.47|599.07|0
1654195200000|2022-06-02 18:40:00|601.93|599.53|602.39|599.99|602.39|599.99|601.93|599.53|0
1654195210000|2022-06-02 18:40:10|602.16|599.76|602.39|599.99|602.39|599.99|602.05|599.65|0
1654195220000|2022-06-02 18:40:20|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1654195230000|2022-06-02 18:40:30|601.93|599.53|601.93|599.53|601.93|599.53|601.93|599.53|0
1654195240000|2022-06-02 18:40:40|602.16|599.76|601.82|599.42|602.16|599.76|601.7|599.3|0
1654195250000|2022-06-02 18:40:50|601.93|599.53|602.28|599.88|602.28|599.88|601.7|599.3|0
1654195260000|2022-06-02 18:41:00|602.39|599.99|601.93|599.53|602.39|599.99|601.93|599.53|0
1654195270000|2022-06-02 18:41:10|601.7|599.3|601.36|598.96|601.7|599.3|601.36|598.96|0
1654195280000|2022-06-02 18:41:20|601.47|599.07|601.7|599.3|601.7|599.3|601.47|599.07|0
1654195290000|2022-06-02 18:41:30|601.93|599.53|602.39|599.99|602.39|599.99|601.93|599.53|0
1654195300000|2022-06-02 18:41:40|602.62|600.22|602.86|600.46|602.86|600.46|602.62|600.22|0
1654195310000|2022-06-02 18:41:50|602.62|600.22|602.16|599.76|602.62|600.22|602.16|599.76|0
1654195320000|2022-06-02 18:42:00|602.39|599.99|603.78|601.38|604.01|601.61|602.39|599.99|0
1654195330000|2022-06-02 18:42:10|604.01|601.61|603.55|601.15|604.01|601.61|603.55|601.15|0
1654195340000|2022-06-02 18:42:20|603.78|601.38|603.78|601.38|604.01|601.61|603.78|601.38|0
1654195350000|2022-06-02 18:42:30|604.01|601.61|604.01|601.61|604.01|601.61|603.78|601.38|0
1654195360000|2022-06-02 18:42:40|604.24|601.84|603.78|601.38|604.24|601.84|603.78|601.38|0
1654195370000|2022-06-02 18:42:50|603.67|601.27|603.32|600.92|603.78|601.38|603.32|600.92|0
1654195380000|2022-06-02 18:43:00|603.55|601.15|604.01|601.61|604.01|601.61|603.55|601.15|0
1654195390000|2022-06-02 18:43:10|603.9|601.5|604.01|601.61|604.01|601.61|603.9|601.5|0
1654195400000|2022-06-02 18:43:20|603.78|601.38|604.01|601.61|604.01|601.61|603.78|601.38|0
1654195410000|2022-06-02 18:43:30|604.24|601.84|604.47|602.07|604.47|602.07|604.24|601.84|0
1654195420000|2022-06-02 18:43:40|604.71|602.31|604.71|602.31|605.17|602.77|604.71|602.31|0
1654195430000|2022-06-02 18:43:50|604.47|602.07|604.24|601.84|604.47|602.07|604.24|601.84|0
1654195440000|2022-06-02 18:44:00|604.01|601.61|603.55|601.15|604.01|601.61|603.55|601.15|0
1654195450000|2022-06-02 18:44:10|604.01|601.61|602.85|600.45|604.01|601.61|602.62|600.22|0
1654195460000|2022-06-02 18:44:20|603.09|600.69|603.32|600.92|603.32|600.92|603.09|600.69|0
1654195470000|2022-06-02 18:44:30|603.09|600.69|603.32|600.92|603.55|601.15|603.09|600.69|0
1654195480000|2022-06-02 18:44:40|603.09|600.69|603.09|600.69|603.32|600.92|603.09|600.69|0
1654195490000|2022-06-02 18:44:50|603.32|600.92|603.09|600.69|603.32|600.92|603.09|600.69|0
1654195500000|2022-06-02 18:45:00|602.62|600.22|603.55|601.15|603.55|601.15|602.62|600.22|0
1654195510000|2022-06-02 18:45:10|603.32|600.92|603.67|601.27|603.67|601.27|603.32|600.92|0
1654195520000|2022-06-02 18:45:20|603.78|601.38|603.55|601.15|603.78|601.38|603.55|601.15|0
1654195530000|2022-06-02 18:45:30|603.32|600.92|603.55|601.15|603.55|601.15|603.32|600.92|0
1654195540000|2022-06-02 18:45:40|603.32|600.92|603.21|600.81|603.32|600.92|603.09|600.69|0
1654195550000|2022-06-02 18:45:50|603.09|600.69|602.85|600.45|603.09|600.69|602.62|600.22|0
1654195560000|2022-06-02 18:46:00|603.09|600.69|603.55|601.15|603.55|601.15|603.09|600.69|0
1654195570000|2022-06-02 18:46:10|603.32|600.92|603.21|600.81|603.32|600.92|603.21|600.81|0
1654195580000|2022-06-02 18:46:20|603.09|600.69|603.32|600.92|603.55|601.15|603.09|600.69|0
1654195590000|2022-06-02 18:46:30|603.55|601.15|603.55|601.15|603.55|601.15|603.55|601.15|0
1654195600000|2022-06-02 18:46:40|603.09|600.69|603.09|600.69|603.09|600.69|602.62|600.22|0
1654195610000|2022-06-02 18:46:50|602.62|600.22|602.85|600.45|603.32|600.92|602.62|600.22|0
1654195620000|2022-06-02 18:47:00|602.97|600.57|603.09|600.69|603.32|600.92|602.97|600.57|0
1654195630000|2022-06-02 18:47:10|602.85|600.45|602.16|599.76|602.85|600.45|602.16|599.76|0
1654195640000|2022-06-02 18:47:20|601.93|599.53|602.62|600.22|602.62|600.22|601.93|599.53|0
1654195650000|2022-06-02 18:47:30|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1654195660000|2022-06-02 18:47:40|602.62|600.22|601.93|599.53|602.62|600.22|601.93|599.53|0
1654195670000|2022-06-02 18:47:50|602.16|599.76|601.93|599.53|602.16|599.76|601.7|599.3|0
1654195680000|2022-06-02 18:48:00|601.7|599.3|601.93|599.53|601.93|599.53|601.47|599.07|0
1654195690000|2022-06-02 18:48:10|602.16|599.76|601.93|599.53|602.16|599.76|601.93|599.53|0
1654195700000|2022-06-02 18:48:20|601.82|599.42|601.47|599.07|601.82|599.42|601.47|599.07|0
1654195710000|2022-06-02 18:48:30|601.24|598.84|601|598.6|601.24|598.84|601|598.6|0
1654195720000|2022-06-02 18:48:40|601.24|598.84|601.24|598.84|601.47|599.07|601.24|598.84|0
1654195730000|2022-06-02 18:48:50|601|598.6|601|598.6|601|598.6|601|598.6|0
1654195740000|2022-06-02 18:49:00|600.77|598.37|601.47|599.07|601.47|599.07|600.77|598.37|0
1654195750000|2022-06-02 18:49:10|601.93|599.53|603.09|600.69|603.32|600.92|601.93|599.53|0
1654195760000|2022-06-02 18:49:20|602.85|600.45|602.85|600.45|603.09|600.69|602.85|600.45|0
1654195780000|2022-06-02 18:49:40|603.09|600.69|603.09|600.69|603.09|600.69|602.85|600.45|0
1654195790000|2022-06-02 18:49:50|603.55|601.15|604.47|602.07|604.47|602.07|603.55|601.15|0
1654195800000|2022-06-02 18:50:00|604.7|602.3|604.01|601.61|604.7|602.3|604.01|601.61|0
1654195810000|2022-06-02 18:50:10|604.47|602.07|605.4|603|605.63|603.23|604.47|602.07|0
1654195820000|2022-06-02 18:50:20|605.52|603.12|606.09|603.69|606.09|603.69|605.52|603.12|0
1654195830000|2022-06-02 18:50:30|605.86|603.46|606.33|603.93|606.56|604.16|605.86|603.46|0
1654195840000|2022-06-02 18:50:40|606.09|603.69|606.33|603.93|606.79|604.39|606.09|603.69|0
1654195850000|2022-06-02 18:50:50|606.09|603.69|604.94|602.54|606.33|603.93|604.94|602.54|0
1654195860000|2022-06-02 18:51:00|604.01|601.61|604.24|601.84|604.47|602.07|604.01|601.61|0
1654195870000|2022-06-02 18:51:10|604.01|601.61|604.7|602.3|604.7|602.3|604.01|601.61|0
1654195880000|2022-06-02 18:51:20|604.47|602.07|604.01|601.61|604.47|602.07|604.01|601.61|0
1654195890000|2022-06-02 18:51:30|604.24|601.84|604.47|602.07|604.7|602.3|604.24|601.84|0
1654195900000|2022-06-02 18:51:40|604.01|601.61|604.24|601.84|604.24|601.84|603.78|601.38|0
1654195910000|2022-06-02 18:51:50|604.01|601.61|603.32|600.92|604.01|601.61|603.32|600.92|0
1654195920000|2022-06-02 18:52:00|603.08|600.68|603.55|601.15|603.55|601.15|602.85|600.45|0
1654195930000|2022-06-02 18:52:10|604.01|601.61|604.01|601.61|604.01|601.61|603.78|601.38|0
1654195940000|2022-06-02 18:52:20|603.55|601.15|602.85|600.45|603.55|601.15|602.62|600.22|0
1654195950000|2022-06-02 18:52:30|602.16|599.76|602.39|599.99|602.62|600.22|601.93|599.53|0
1654195960000|2022-06-02 18:52:40|602.16|599.76|601.93|599.53|602.16|599.76|601.93|599.53|0
1654195970000|2022-06-02 18:52:50|602.16|599.76|601.93|599.53|602.16|599.76|601.7|599.3|0
1654195980000|2022-06-02 18:53:00|601.7|599.3|601.7|599.3|601.93|599.53|601.7|599.3|0
1654195990000|2022-06-02 18:53:10|601.93|599.53|601.93|599.53|602.39|599.99|601.93|599.53|0
1654196000000|2022-06-02 18:53:20|602.74|600.34|602.39|599.99|602.74|600.34|602.39|599.99|0
1654196010000|2022-06-02 18:53:30|602.62|600.22|602.62|600.22|602.62|600.22|602.51|600.11|0
1654196020000|2022-06-02 18:53:40|602.39|599.99|602.97|600.57|602.97|600.57|602.39|599.99|0
1654196030000|2022-06-02 18:53:50|602.62|600.22|602.39|599.99|602.62|600.22|602.39|599.99|0
1654196040000|2022-06-02 18:54:00|602.62|600.22|602.16|599.76|602.62|600.22|602.16|599.76|0
1654196050000|2022-06-02 18:54:10|602.85|600.45|602.85|600.45|602.85|600.45|602.85|600.45|0
1654196060000|2022-06-02 18:54:20|603.08|600.68|603.32|600.92|603.32|600.92|603.08|600.68|0
1654196070000|2022-06-02 18:54:30|603.78|601.38|603.32|600.92|604.01|601.61|603.32|600.92|0
1654196080000|2022-06-02 18:54:40|603.55|601.15|603.78|601.38|603.78|601.38|603.32|600.92|0
1654196090000|2022-06-02 18:54:50|603.55|601.15|604.01|601.61|604.01|601.61|603.55|601.15|0
1654196100000|2022-06-02 18:55:00|604.24|601.84|604.7|602.3|604.7|602.3|604.24|601.84|0
1654196110000|2022-06-02 18:55:10|605.4|603|605.4|603|605.63|603.23|605.17|602.77|0
1654196120000|2022-06-02 18:55:20|604.7|602.3|604.24|601.84|604.7|602.3|604.24|601.84|0
1654196130000|2022-06-02 18:55:30|604.01|601.61|603.78|601.38|604.01|601.61|603.78|601.38|0
1654196140000|2022-06-02 18:55:40|603.55|601.15|604.47|602.07|604.47|602.07|603.55|601.15|0
1654196150000|2022-06-02 18:55:50|604.94|602.54|605.17|602.77|605.17|602.77|604.7|602.3|0
1654196160000|2022-06-02 18:56:00|605.4|603|605.86|603.46|605.86|603.46|605.17|602.77|0
1654196170000|2022-06-02 18:56:10|606.09|603.69|605.4|603|606.09|603.69|605.4|603|0
1654196180000|2022-06-02 18:56:20|605.86|603.46|606.32|603.92|606.56|604.16|605.75|603.35|0
1654196190000|2022-06-02 18:56:30|606.56|604.16|606.56|604.16|606.56|604.16|606.56|604.16|0
1654196200000|2022-06-02 18:56:40|606.79|604.39|606.79|604.39|606.79|604.39|606.79|604.39|0
1654196210000|2022-06-02 18:56:50|606.56|604.16|607.02|604.62|607.02|604.62|606.56|604.16|0
1654196220000|2022-06-02 18:57:00|608.18|605.78|608.18|605.78|608.18|605.78|607.95|605.55|0
1654196230000|2022-06-02 18:57:10|608.64|606.24|607.95|605.55|608.64|606.24|607.95|605.55|0
1654196240000|2022-06-02 18:57:20|607.02|604.62|607.95|605.55|608.07|605.67|607.02|604.62|0
1654196250000|2022-06-02 18:57:30|608.87|606.47|608.64|606.24|608.87|606.47|608.64|606.24|0
1654196260000|2022-06-02 18:57:40|608.18|605.78|608.18|605.78|608.41|606.01|608.18|605.78|0
1654196270000|2022-06-02 18:57:50|608.41|606.01|608.87|606.47|608.87|606.47|608.41|606.01|0
1654196280000|2022-06-02 18:58:00|608.64|606.24|608.41|606.01|608.64|606.24|608.18|605.78|0
1654196290000|2022-06-02 18:58:10|608.64|606.24|608.87|606.47|608.87|606.47|608.64|606.24|0
1654196300000|2022-06-02 18:58:20|608.41|606.01|608.18|605.78|608.41|606.01|607.71|605.31|0
1654196310000|2022-06-02 18:58:30|608.3|605.9|608.18|605.78|608.76|606.36|608.18|605.78|0
1654196320000|2022-06-02 18:58:40|608.41|606.01|608.64|606.24|608.64|606.24|608.41|606.01|0
1654196330000|2022-06-02 18:58:50|608.41|606.01|609.57|607.17|609.57|607.17|608.41|606.01|0
1654196340000|2022-06-02 18:59:00|610.03|607.63|610.03|607.63|610.03|607.63|609.8|607.4|0
1654196350000|2022-06-02 18:59:10|609.8|607.4|610.96|608.56|610.96|608.56|609.8|607.4|0
1654196360000|2022-06-02 18:59:20|610.73|608.33|611.19|608.79|611.43|609.03|610.73|608.33|0
1654196370000|2022-06-02 18:59:30|610.96|608.56|611.19|608.79|611.19|608.79|610.5|608.1|0
1654196380000|2022-06-02 18:59:40|610.96|608.56|611.43|609.03|611.43|609.03|610.62|608.22|0
1654196390000|2022-06-02 18:59:50|610.96|608.56|610.96|608.56|611.19|608.79|610.96|608.56|0
1654196400000|2022-06-02 19:00:00|611.19|608.79|611.19|608.79|611.89|609.49|611.19|608.79|0
1654196410000|2022-06-02 19:00:10|611.43|609.03|609.11|606.71|611.43|609.03|609.11|606.71|0
1654196420000|2022-06-02 19:00:20|608.87|606.47|608.87|606.47|609.34|606.94|608.87|606.47|0
1654196430000|2022-06-02 19:00:30|608.64|606.24|608.18|605.78|608.64|606.24|608.18|605.78|0
1654196440000|2022-06-02 19:00:40|607.95|605.55|607.95|605.55|608.64|606.24|607.95|605.55|0
1654196450000|2022-06-02 19:00:50|608.18|605.78|607.71|605.31|608.18|605.78|607.71|605.31|0
1654196460000|2022-06-02 19:01:00|608.07|605.67|608.18|605.78|608.41|606.01|608.07|605.67|0
1654196470000|2022-06-02 19:01:10|608.64|606.24|609.8|607.4|609.8|607.4|608.64|606.24|0
1654196480000|2022-06-02 19:01:20|610.5|608.1|610.5|608.1|610.85|608.45|610.5|608.1|0
1654196490000|2022-06-02 19:01:30|610.26|607.86|610.26|607.86|610.26|607.86|609.8|607.4|0
1654196500000|2022-06-02 19:01:40|609.8|607.4|610.03|607.63|610.03|607.63|609.57|607.17|0
1654196510000|2022-06-02 19:01:50|610.26|607.86|609.8|607.4|610.26|607.86|609.8|607.4|0
1654196520000|2022-06-02 19:02:00|609.57|607.17|608.99|606.59|609.57|607.17|608.18|605.78|0
1654196530000|2022-06-02 19:02:10|608.64|606.24|608.64|606.24|608.64|606.24|608.18|605.78|0
1654196540000|2022-06-02 19:02:20|608.3|605.9|607.71|605.31|608.3|605.9|607.71|605.31|0
1654196550000|2022-06-02 19:02:30|607.48|605.08|607.48|605.08|607.48|605.08|607.48|605.08|0
1654196560000|2022-06-02 19:02:40|607.25|604.85|606.79|604.39|607.25|604.85|606.79|604.39|0
1654196570000|2022-06-02 19:02:50|607.02|604.62|607.48|605.08|607.48|605.08|607.02|604.62|0
1654196580000|2022-06-02 19:03:00|607.14|604.74|607.14|604.74|607.14|604.74|606.79|604.39|0
1654196590000|2022-06-02 19:03:10|607.25|604.85|607.48|605.08|607.48|605.08|607.25|604.85|0
1654196600000|2022-06-02 19:03:20|607.95|605.55|607.25|604.85|607.95|605.55|607.25|604.85|0
1654196610000|2022-06-02 19:03:30|606.79|604.39|605.63|603.23|606.79|604.39|605.63|603.23|0
1654196620000|2022-06-02 19:03:40|605.4|603|605.17|602.77|605.4|603|605.17|602.77|0
1654196630000|2022-06-02 19:03:50|604.93|602.53|604.01|601.61|604.93|602.53|604.01|601.61|0
1654196640000|2022-06-02 19:04:00|604.47|602.07|604.01|601.61|604.7|602.3|604.01|601.61|0
1654196650000|2022-06-02 19:04:10|604.47|602.07|604.47|602.07|604.7|602.3|604.47|602.07|0
1654196660000|2022-06-02 19:04:20|604.7|602.3|604.01|601.61|604.7|602.3|604.01|601.61|0
1654196670000|2022-06-02 19:04:30|604.47|602.07|604.7|602.3|604.7|602.3|604.47|602.07|0
1654196680000|2022-06-02 19:04:40|604.24|601.84|604.01|601.61|604.47|602.07|604.01|601.61|0
1654196690000|2022-06-02 19:04:50|604.47|602.07|605.63|603.23|605.63|603.23|604.47|602.07|0
1654196700000|2022-06-02 19:05:00|605.86|603.46|605.63|603.23|605.86|603.46|605.4|603|0
1654196710000|2022-06-02 19:05:10|605.4|603|606.55|604.15|606.55|604.15|605.4|603|0
1654196720000|2022-06-02 19:05:20|606.79|604.39|606.32|603.92|606.79|604.39|606.32|603.92|0
1654196730000|2022-06-02 19:05:30|606.55|604.15|605.86|603.46|606.55|604.15|605.86|603.46|0
1654196740000|2022-06-02 19:05:40|605.98|603.58|605.17|602.77|605.98|603.58|605.17|602.77|0
1654196750000|2022-06-02 19:05:50|604.93|602.53|604.24|601.84|604.93|602.53|604.24|601.84|0
1654196760000|2022-06-02 19:06:00|604.47|602.07|604.47|602.07|604.7|602.3|604.47|602.07|0
1654196770000|2022-06-02 19:06:10|604.24|601.84|604.01|601.61|604.24|601.84|603.78|601.38|0
1654196780000|2022-06-02 19:06:20|604.7|602.3|604.93|602.53|604.93|602.53|604.47|602.07|0
1654196790000|2022-06-02 19:06:30|605.16|602.76|605.4|603|605.4|603|605.16|602.76|0
1654196800000|2022-06-02 19:06:40|605.63|603.23|605.52|603.12|605.86|603.46|605.52|603.12|0
1654196810000|2022-06-02 19:06:50|605.75|603.35|605.29|602.89|605.75|603.35|605.16|602.76|0
1654196820000|2022-06-02 19:07:00|605.16|602.76|605.63|603.23|605.63|603.23|604.93|602.53|0
1654196830000|2022-06-02 19:07:10|605.98|603.58|606.55|604.15|606.55|604.15|605.63|603.23|0
1654196840000|2022-06-02 19:07:20|606.32|603.92|606.91|604.51|606.91|604.51|606.09|603.69|0
1654196850000|2022-06-02 19:07:30|606.79|604.39|606.55|604.15|606.79|604.39|606.09|603.69|0
1654196860000|2022-06-02 19:07:40|606.21|603.81|605.16|602.76|606.21|603.81|605.16|602.76|0
1654196870000|2022-06-02 19:07:50|604.93|602.53|604.47|602.07|604.93|602.53|604.47|602.07|0
1654196880000|2022-06-02 19:08:00|604.93|602.53|605.05|602.65|605.05|602.65|604.7|602.3|0
1654196890000|2022-06-02 19:08:10|605.16|602.76|605.4|603|605.4|603|605.16|602.76|0
1654196900000|2022-06-02 19:08:20|605.63|603.23|605.4|603|605.63|603.23|605.4|603|0
1654196910000|2022-06-02 19:08:30|604.93|602.53|604.7|602.3|604.93|602.53|604.47|602.07|0
1654196920000|2022-06-02 19:08:40|604.24|601.84|604.47|602.07|604.7|602.3|604.24|601.84|0
1654196930000|2022-06-02 19:08:50|604.24|601.84|604.7|602.3|604.7|602.3|604.24|601.84|0
1654196940000|2022-06-02 19:09:00|604.93|602.53|604.93|602.53|604.93|602.53|604.47|602.07|0
1654196950000|2022-06-02 19:09:10|604.7|602.3|604.47|602.07|604.93|602.53|604.47|602.07|0
1654196960000|2022-06-02 19:09:20|604.24|601.84|603.78|601.38|604.24|601.84|603.31|600.91|0
1654196970000|2022-06-02 19:09:30|603.54|601.14|604.24|601.84|604.24|601.84|603.54|601.14|0
1654196980000|2022-06-02 19:09:40|604.7|602.3|605.4|603|605.4|603|604.7|602.3|0
1654196990000|2022-06-02 19:09:50|605.63|603.23|605.16|602.76|605.63|603.23|605.16|602.76|0
1654197000000|2022-06-02 19:10:00|606.32|603.92|605.98|603.58|606.32|603.92|605.86|603.46|0
1654197010000|2022-06-02 19:10:10|606.09|603.69|606.44|604.04|606.44|604.04|605.4|603|0
1654197020000|2022-06-02 19:10:20|607.02|604.62|605.4|603|607.02|604.62|605.4|603|0
1654197030000|2022-06-02 19:10:30|605.16|602.76|604.7|602.3|605.4|603|604.7|602.3|0
1654197040000|2022-06-02 19:10:40|604.47|602.07|604.7|602.3|604.7|602.3|604.47|602.07|0
1654197050000|2022-06-02 19:10:50|605.16|602.76|604.24|601.84|605.16|602.76|604.24|601.84|0
1654197060000|2022-06-02 19:11:00|604.47|602.07|604.01|601.61|604.47|602.07|604.01|601.61|0
1654197070000|2022-06-02 19:11:10|603.78|601.38|603.78|601.38|603.78|601.38|603.54|601.14|0
1654197080000|2022-06-02 19:11:20|603.31|600.91|602.85|600.45|603.31|600.91|602.85|600.45|0
1654197090000|2022-06-02 19:11:30|603.08|600.68|602.85|600.45|603.08|600.68|602.85|600.45|0
1654197100000|2022-06-02 19:11:40|602.62|600.22|602.51|600.11|602.85|600.45|602.51|600.11|0
1654197110000|2022-06-02 19:11:50|602.39|599.99|602.39|599.99|602.62|600.22|602.39|599.99|0
1654197120000|2022-06-02 19:12:00|602.62|600.22|602.85|600.45|602.85|600.45|602.62|600.22|0
1654197130000|2022-06-02 19:12:10|603.08|600.68|602.85|600.45|603.08|600.68|602.85|600.45|0
1654197140000|2022-06-02 19:12:20|602.74|600.34|602.85|600.45|602.85|600.45|602.39|599.99|0
1654197150000|2022-06-02 19:12:30|603.08|600.68|603.08|600.68|603.54|601.14|603.08|600.68|0
1654197160000|2022-06-02 19:12:40|602.85|600.45|602.85|600.45|603.08|600.68|602.85|600.45|0
1654197170000|2022-06-02 19:12:50|603.31|600.91|603.54|601.14|603.54|601.14|602.62|600.22|0
1654197180000|2022-06-02 19:13:00|603.2|600.8|603.08|600.68|603.31|600.91|603.08|600.68|0
1654197190000|2022-06-02 19:13:10|603.78|601.38|604.01|601.61|604.24|601.84|603.78|601.38|0
1654197200000|2022-06-02 19:13:20|604.24|601.84|603.54|601.14|604.24|601.84|603.54|601.14|0
1654197210000|2022-06-02 19:13:30|603.31|600.91|603.78|601.38|603.78|601.38|603.31|600.91|0
1654197220000|2022-06-02 19:13:40|603.54|601.14|604.47|602.07|604.47|602.07|603.31|600.91|0
1654197230000|2022-06-02 19:13:50|604.24|601.84|604.13|601.73|604.24|601.84|603.78|601.38|0
1654197240000|2022-06-02 19:14:00|603.78|601.38|603.54|601.14|603.78|601.38|603.54|601.14|0
1654197250000|2022-06-02 19:14:10|603.08|600.68|602.85|600.45|603.08|600.68|602.39|599.99|0
1654197260000|2022-06-02 19:14:20|602.62|600.22|602.16|599.76|602.62|600.22|602.16|599.76|0
1654197270000|2022-06-02 19:14:30|602.39|599.99|602.16|599.76|602.39|599.99|602.16|599.76|0
1654197280000|2022-06-02 19:14:40|601.69|599.29|601.92|599.52|602.04|599.64|601.69|599.29|0
1654197290000|2022-06-02 19:14:50|602.39|599.99|602.39|599.99|602.39|599.99|602.16|599.76|0
1654197300000|2022-06-02 19:15:00|602.16|599.76|601.69|599.29|602.16|599.76|601.69|599.29|0
1654197310000|2022-06-02 19:15:10|602.62|600.22|602.51|600.11|603.54|601.14|602.51|600.11|0
1654197320000|2022-06-02 19:15:20|602.39|599.99|602.85|600.45|602.85|600.45|602.39|599.99|0
1654197330000|2022-06-02 19:15:30|603.08|600.68|603.08|600.68|603.08|600.68|602.85|600.45|0
1654197340000|2022-06-02 19:15:40|603.31|600.91|603.08|600.68|603.31|600.91|602.62|600.22|0
1654197350000|2022-06-02 19:15:50|602.85|600.45|602.85|600.45|602.85|600.45|602.85|600.45|0
1654197360000|2022-06-02 19:16:00|602.62|600.22|602.39|599.99|602.62|600.22|601.92|599.52|0
1654197370000|2022-06-02 19:16:10|602.74|600.34|601.81|599.41|602.74|600.34|601.81|599.41|0
1654197380000|2022-06-02 19:16:20|601.69|599.29|602.39|599.99|602.39|599.99|601.46|599.06|0
1654197390000|2022-06-02 19:16:30|602.62|600.22|602.39|599.99|602.62|600.22|602.39|599.99|0
1654197400000|2022-06-02 19:16:40|602.62|600.22|602.16|599.76|602.62|600.22|602.16|599.76|0
1654197410000|2022-06-02 19:16:50|601.69|599.29|601.69|599.29|601.69|599.29|601.23|598.83|0
1654197420000|2022-06-02 19:17:00|601.46|599.06|600.54|598.14|601.46|599.06|600.54|598.14|0
1654197430000|2022-06-02 19:17:10|600.31|597.91|600.31|597.91|600.54|598.14|600.31|597.91|0
1654197440000|2022-06-02 19:17:20|601|598.6|601.23|598.83|601.23|598.83|601|598.6|0
1654197450000|2022-06-02 19:17:30|601|598.6|601.69|599.29|601.69|599.29|601|598.6|0
1654197460000|2022-06-02 19:17:40|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1654197470000|2022-06-02 19:17:50|602.85|600.45|602.62|600.22|603.08|600.68|602.62|600.22|0
1654197480000|2022-06-02 19:18:00|603.08|600.68|602.16|599.76|603.08|600.68|602.16|599.76|0
1654197490000|2022-06-02 19:18:10|602.28|599.88|602.62|600.22|602.62|600.22|602.28|599.88|0
1654197500000|2022-06-02 19:18:20|602.39|599.99|601.69|599.29|602.39|599.99|601.69|599.29|0
1654197510000|2022-06-02 19:18:30|601.92|599.52|601.92|599.52|601.92|599.52|601.46|599.06|0
1654197520000|2022-06-02 19:18:40|601.69|599.29|601.92|599.52|601.92|599.52|601.69|599.29|0
1654197530000|2022-06-02 19:18:50|601.69|599.29|601.69|599.29|601.92|599.52|601.46|599.06|0
1654197540000|2022-06-02 19:19:00|601.92|599.52|602.16|599.76|602.39|599.99|601.92|599.52|0
1654197550000|2022-06-02 19:19:10|602.39|599.99|601.92|599.52|602.39|599.99|601.92|599.52|0
1654197560000|2022-06-02 19:19:20|602.39|599.99|602.85|600.45|602.85|600.45|601.92|599.52|0
1654197570000|2022-06-02 19:19:30|602.16|599.76|602.28|599.88|602.39|599.99|602.16|599.76|0
1654197580000|2022-06-02 19:19:40|602.16|599.76|601.92|599.52|602.16|599.76|601.92|599.52|0
1654197590000|2022-06-02 19:19:50|601.69|599.29|601.46|599.06|601.69|599.29|601.46|599.06|0
1654197600000|2022-06-02 19:20:00|601.23|598.83|601.69|599.29|601.92|599.52|601.23|598.83|0
1654197610000|2022-06-02 19:20:10|602.62|600.22|602.15|599.75|602.62|600.22|602.15|599.75|0
1654197620000|2022-06-02 19:20:20|602.39|599.99|602.15|599.75|602.85|600.45|602.15|599.75|0
1654197630000|2022-06-02 19:20:30|602.51|600.11|602.85|600.45|602.85|600.45|602.39|599.99|0
1654197640000|2022-06-02 19:20:40|602.62|600.22|602.28|599.88|602.62|600.22|601.69|599.29|0
1654197650000|2022-06-02 19:20:50|602.74|600.34|601.92|599.52|602.74|600.34|601.92|599.52|0
1654197660000|2022-06-02 19:21:00|602.15|599.75|602.15|599.75|602.15|599.75|601.92|599.52|0
1654197670000|2022-06-02 19:21:10|601|598.6|601|598.6|601|598.6|600.54|598.14|0
1654197680000|2022-06-02 19:21:20|601.69|599.29|601.69|599.29|601.92|599.52|601.69|599.29|0
1654197690000|2022-06-02 19:21:30|601.92|599.52|601.69|599.29|601.92|599.52|601.46|599.06|0
1654197700000|2022-06-02 19:21:40|601.46|599.06|601.46|599.06|601.46|599.06|601.23|598.83|0
1654197710000|2022-06-02 19:21:50|601.23|598.83|601.46|599.06|601.46|599.06|601.23|598.83|0
1654197720000|2022-06-02 19:22:00|601.23|598.83|601.23|598.83|601.46|599.06|601.23|598.83|0
1654197730000|2022-06-02 19:22:10|601.92|599.52|603.08|600.68|603.08|600.68|601.92|599.52|0
1654197740000|2022-06-02 19:22:20|603.54|601.14|603.31|600.91|603.54|601.14|603.31|600.91|0
1654197750000|2022-06-02 19:22:30|602.39|599.99|602.85|600.45|603.08|600.68|602.39|599.99|0
1654197760000|2022-06-02 19:22:40|603.08|600.68|602.97|600.57|603.08|600.68|602.85|600.45|0
1654197770000|2022-06-02 19:22:50|603.08|600.68|602.15|599.75|603.08|600.68|602.15|599.75|0
1654197780000|2022-06-02 19:23:00|602.39|599.99|603.08|600.68|603.08|600.68|602.39|599.99|0
1654197790000|2022-06-02 19:23:10|603.31|600.91|603.77|601.37|603.77|601.37|603.31|600.91|0
1654197800000|2022-06-02 19:23:20|603.08|600.68|603.08|600.68|603.43|601.03|603.08|600.68|0
1654197810000|2022-06-02 19:23:30|602.85|600.45|602.15|599.75|602.85|600.45|602.15|599.75|0
1654197820000|2022-06-02 19:23:40|601.92|599.52|601.92|599.52|601.92|599.52|601.92|599.52|0
1654197830000|2022-06-02 19:23:50|602.39|599.99|602.85|600.45|602.85|600.45|602.39|599.99|0
1654197840000|2022-06-02 19:24:00|602.39|599.99|601.46|599.06|602.39|599.99|601.46|599.06|0
1654197850000|2022-06-02 19:24:10|601.23|598.83|600.54|598.14|601.35|598.95|600.54|598.14|0
1654197860000|2022-06-02 19:24:20|600.31|597.91|600.89|598.49|600.89|598.49|600.31|597.91|0
1654197870000|2022-06-02 19:24:30|600.54|598.14|600.31|597.91|600.54|598.14|600.31|597.91|0
1654197880000|2022-06-02 19:24:40|600.54|598.14|600.31|597.91|600.54|598.14|600.19|597.79|0
1654197890000|2022-06-02 19:24:50|600.54|598.14|600.77|598.37|600.77|598.37|600.54|598.14|0
1654197900000|2022-06-02 19:25:00|600.54|598.14|600.54|598.14|601|598.6|600.54|598.14|0
1654197910000|2022-06-02 19:25:10|600.31|597.91|599.84|597.44|600.31|597.91|599.84|597.44|0
1654197920000|2022-06-02 19:25:20|599.61|597.21|599.61|597.21|600.31|597.91|599.61|597.21|0
1654197930000|2022-06-02 19:25:30|599.38|596.98|598.92|596.52|599.38|596.98|598.92|596.52|0
1654197940000|2022-06-02 19:25:40|598.69|596.29|598.46|596.06|598.69|596.29|598.23|595.83|0
1654197950000|2022-06-02 19:25:50|598.23|595.83|598.69|596.29|598.69|596.29|598.23|595.83|0
1654197960000|2022-06-02 19:26:00|599.15|596.75|599.38|596.98|599.61|597.21|599.15|596.75|0
1654197970000|2022-06-02 19:26:10|601.92|599.52|602.85|600.45|602.85|600.45|601.46|599.06|0
1654197980000|2022-06-02 19:26:20|603.08|600.68|603.54|601.14|604|601.6|603.08|600.68|0
1654197990000|2022-06-02 19:26:30|604|601.6|605.39|602.99|605.39|602.99|604|601.6|0
1654198000000|2022-06-02 19:26:40|606.09|603.69|606.32|603.92|606.55|604.15|606.09|603.69|0
1654198010000|2022-06-02 19:26:50|606.09|603.69|606.32|603.92|607.13|604.73|606.09|603.69|0
1654198020000|2022-06-02 19:27:00|607.48|605.08|606.32|603.92|607.48|605.08|605.86|603.46|0
1654198030000|2022-06-02 19:27:10|606.09|603.69|606.32|603.92|606.32|603.92|605.62|603.22|0
1654198040000|2022-06-02 19:27:20|606.09|603.69|606.32|603.92|606.32|603.92|605.86|603.46|0
1654198050000|2022-06-02 19:27:30|606.55|604.15|606.09|603.69|606.55|604.15|605.86|603.46|0
1654198060000|2022-06-02 19:27:40|606.78|604.38|607.01|604.61|607.25|604.85|606.78|604.38|0
1654198070000|2022-06-02 19:27:50|606.32|603.92|606.32|603.92|606.32|603.92|606.09|603.69|0
1654198080000|2022-06-02 19:28:00|606.09|603.69|605.74|603.34|606.09|603.69|605.74|603.34|0
1654198090000|2022-06-02 19:28:10|605.86|603.46|606.21|603.81|606.21|603.81|605.86|603.46|0
1654198100000|2022-06-02 19:28:20|606.32|603.92|606.78|604.38|606.78|604.38|606.32|603.92|0
1654198110000|2022-06-02 19:28:30|606.55|604.15|607.13|604.73|607.13|604.73|606.55|604.15|0
1654198120000|2022-06-02 19:28:40|606.78|604.38|605.86|603.46|606.78|604.38|605.86|603.46|0
1654198130000|2022-06-02 19:28:50|605.74|603.34|606.32|603.92|606.32|603.92|605.74|603.34|0
1654198140000|2022-06-02 19:29:00|606.55|604.15|606.55|604.15|607.01|604.61|606.55|604.15|0
1654198150000|2022-06-02 19:29:10|606.78|604.38|607.01|604.61|607.48|605.08|606.78|604.38|0
1654198160000|2022-06-02 19:29:20|607.25|604.85|607.83|605.43|607.83|605.43|607.25|604.85|0
1654198170000|2022-06-02 19:29:30|607.71|605.31|607.25|604.85|607.71|605.31|607.01|604.61|0
1654198180000|2022-06-02 19:29:40|606.9|604.5|605.62|603.22|606.9|604.5|605.62|603.22|0
1654198190000|2022-06-02 19:29:50|605.16|602.76|604.93|602.53|605.16|602.76|604.93|602.53|0
1654198200000|2022-06-02 19:30:00|605.62|603.22|604.7|602.3|605.86|603.46|604.7|602.3|0
1654198210000|2022-06-02 19:30:10|604.47|602.07|604.7|602.3|604.7|602.3|604|601.6|0
1654198220000|2022-06-02 19:30:20|604.59|602.19|603.08|600.68|604.59|602.19|603.08|600.68|0
1654198230000|2022-06-02 19:30:30|603.31|600.91|604.23|601.83|604.24|601.84|603.31|600.91|0
1654198240000|2022-06-02 19:30:40|604.47|602.07|604|601.6|604.47|602.07|603.89|601.49|0
1654198250000|2022-06-02 19:30:50|603.77|601.37|604.93|602.53|604.93|602.53|603.77|601.37|0
1654198260000|2022-06-02 19:31:00|604.7|602.3|604|601.6|604.7|602.3|604|601.6|0
1654198270000|2022-06-02 19:31:10|603.77|601.37|603.31|600.91|603.77|601.37|603.31|600.91|0
1654198280000|2022-06-02 19:31:20|602.85|600.45|602.62|600.22|602.85|600.45|602.62|600.22|0
1654198290000|2022-06-02 19:31:30|602.38|599.98|602.38|599.98|602.38|599.98|601.92|599.52|0
1654198300000|2022-06-02 19:31:40|602.15|599.75|602.38|599.98|602.38|599.98|602.15|599.75|0
1654198310000|2022-06-02 19:31:50|601.92|599.52|602.15|599.75|602.15|599.75|601.92|599.52|0
1654198320000|2022-06-02 19:32:00|602.38|599.98|602.38|599.98|602.85|600.45|602.38|599.98|0
1654198330000|2022-06-02 19:32:10|602.15|599.75|603.43|601.03|603.43|601.03|602.15|599.75|0
1654198340000|2022-06-02 19:32:20|603.31|600.91|603.77|601.37|603.77|601.37|603.31|600.91|0
1654198350000|2022-06-02 19:32:30|603.54|601.14|603.54|601.14|603.66|601.26|603.54|601.14|0
1654198360000|2022-06-02 19:32:40|603.43|601.03|603.54|601.14|603.66|601.26|603.43|601.03|0
1654198370000|2022-06-02 19:32:50|603.31|600.91|602.62|600.22|603.31|600.91|602.62|600.22|0
1654198380000|2022-06-02 19:33:00|602.38|599.98|601.92|599.52|602.38|599.98|601.92|599.52|0
1654198390000|2022-06-02 19:33:10|602.38|599.98|602.38|599.98|603.08|600.68|602.38|599.98|0
1654198400000|2022-06-02 19:33:20|602.5|600.1|602.62|600.22|602.62|600.22|602.15|599.75|0
1654198410000|2022-06-02 19:33:30|602.38|599.98|602.38|599.98|602.38|599.98|602.15|599.75|0
1654198420000|2022-06-02 19:33:40|602.62|600.22|602.15|599.75|602.62|600.22|601.92|599.52|0
1654198430000|2022-06-02 19:33:50|602.62|600.22|603.54|601.14|603.54|601.14|602.62|600.22|0
1654198440000|2022-06-02 19:34:00|604|601.6|602.97|600.57|604|601.6|602.85|600.45|0
1654198450000|2022-06-02 19:34:10|602.62|600.22|603.08|600.68|603.08|600.68|602.62|600.22|0
1654198460000|2022-06-02 19:34:20|602.15|599.75|602.61|600.21|602.61|600.21|602.15|599.75|0
1654198470000|2022-06-02 19:34:30|602.38|599.98|602.15|599.75|602.38|599.98|602.15|599.75|0
1654198480000|2022-06-02 19:34:40|601.92|599.52|602.15|599.75|602.38|599.98|601.92|599.52|0
1654198490000|2022-06-02 19:34:50|601.69|599.29|601.69|599.29|601.69|599.29|601.46|599.06|0
1654198500000|2022-06-02 19:35:00|601.46|599.06|601|598.6|601.69|599.29|601|598.6|0
1654198510000|2022-06-02 19:35:10|601.23|598.83|601.69|599.29|601.69|599.29|601.23|598.83|0
1654198520000|2022-06-02 19:35:20|601.23|598.83|599.96|597.56|601.23|598.83|599.96|597.56|0
1654198530000|2022-06-02 19:35:30|599.84|597.44|600.07|597.67|600.07|597.67|599.61|597.21|0
1654198540000|2022-06-02 19:35:40|600.3|597.9|600.3|597.9|600.3|597.9|600.3|597.9|0
1654198550000|2022-06-02 19:35:50|600.07|597.67|599.84|597.44|600.53|598.13|599.84|597.44|0
1654198560000|2022-06-02 19:36:00|599.73|597.33|599.61|597.21|599.73|597.33|599.15|596.75|0
1654198570000|2022-06-02 19:36:10|600.65|598.25|600.77|598.37|600.77|598.37|600.53|598.13|0
1654198580000|2022-06-02 19:36:20|601|598.6|599.61|597.21|601|598.6|599.61|597.21|0
1654198590000|2022-06-02 19:36:30|599.38|596.98|599.84|597.44|599.84|597.44|599.38|596.98|0
1654198600000|2022-06-02 19:36:40|599.38|596.98|599.61|597.21|599.61|597.21|599.38|596.98|0
1654198610000|2022-06-02 19:36:50|599.84|597.44|599.84|597.44|599.84|597.44|599.61|597.21|0
1654198620000|2022-06-02 19:37:00|600.53|598.13|600.77|598.37|600.77|598.37|600.07|597.67|0
1654198630000|2022-06-02 19:37:10|601|598.6|600.3|597.9|601|598.6|600.3|597.9|0
1654198640000|2022-06-02 19:37:20|600.53|598.13|602.15|599.75|602.38|599.98|600.53|598.13|0
1654198650000|2022-06-02 19:37:30|601.69|599.29|602.15|599.75|602.15|599.75|601.46|599.06|0
1654198660000|2022-06-02 19:37:40|602.38|599.98|601.69|599.29|602.38|599.98|601.69|599.29|0
1654198670000|2022-06-02 19:37:50|601.92|599.52|601.58|599.18|601.92|599.52|601.46|599.06|0
1654198680000|2022-06-02 19:38:00|601.92|599.52|601.92|599.52|601.92|599.52|601.69|599.29|0
1654198690000|2022-06-02 19:38:10|602.04|599.64|602.61|600.21|602.61|600.21|601.92|599.52|0
1654198700000|2022-06-02 19:38:20|602.38|599.98|601.23|598.83|602.38|599.98|601.23|598.83|0
1654198710000|2022-06-02 19:38:30|601|598.6|601.35|598.95|601.69|599.29|601|598.6|0
1654198720000|2022-06-02 19:38:40|601.23|598.83|601.46|599.06|601.46|599.06|601.23|598.83|0
1654198730000|2022-06-02 19:38:50|602.15|599.75|602.38|599.98|602.38|599.98|602.15|599.75|0
1654198740000|2022-06-02 19:39:00|602.85|600.45|602.38|599.98|603.08|600.68|602.38|599.98|0
1654198750000|2022-06-02 19:39:10|602.61|600.21|602.38|599.98|602.85|600.45|602.38|599.98|0
1654198760000|2022-06-02 19:39:20|602.85|600.45|602.15|599.75|602.85|600.45|602.15|599.75|0
1654198770000|2022-06-02 19:39:30|602.38|599.98|601.69|599.29|602.38|599.98|601.69|599.29|0
1654198780000|2022-06-02 19:39:40|602.61|600.21|602.38|599.98|602.61|600.21|602.15|599.75|0
1654198790000|2022-06-02 19:39:50|602.15|599.75|601.69|599.29|602.15|599.75|601.69|599.29|0
1654198800000|2022-06-02 19:40:00|601.81|599.41|602.04|599.64|602.04|599.64|601.69|599.29|0
1654198810000|2022-06-02 19:40:10|602.61|600.21|602.15|599.75|602.61|600.21|602.15|599.75|0
1654198820000|2022-06-02 19:40:20|601.92|599.52|601.23|598.83|601.92|599.52|601.23|598.83|0
1654198830000|2022-06-02 19:40:30|601|598.6|601|598.6|601|598.6|600.76|598.36|0
1654198840000|2022-06-02 19:40:40|600.76|598.36|600.07|597.67|600.76|598.36|600.07|597.67|0
1654198850000|2022-06-02 19:40:50|599.84|597.44|599.84|597.44|600.07|597.67|599.84|597.44|0
1654198860000|2022-06-02 19:41:00|599.61|597.21|599.38|596.98|599.61|597.21|599.38|596.98|0
1654198870000|2022-06-02 19:41:10|599.61|597.21|599.38|596.98|599.61|597.21|599.38|596.98|0
1654198880000|2022-06-02 19:41:20|599.61|597.21|599.61|597.21|599.84|597.44|599.61|597.21|0
1654198890000|2022-06-02 19:41:30|599.84|597.44|599.38|596.98|599.84|597.44|599.38|596.98|0
1654198900000|2022-06-02 19:41:40|599.84|597.44|600.3|597.9|600.3|597.9|599.84|597.44|0
1654198910000|2022-06-02 19:41:50|601|598.6|601|598.6|601.23|598.83|601|598.6|0
1654198920000|2022-06-02 19:42:00|601.23|598.83|601.23|598.83|601.81|599.41|601|598.6|0
1654198930000|2022-06-02 19:42:10|601.46|599.06|601|598.6|601.46|599.06|601|598.6|0
1654198940000|2022-06-02 19:42:20|601.23|598.83|600.53|598.13|601.46|599.06|600.53|598.13|0
1654198950000|2022-06-02 19:42:30|600.76|598.36|599.84|597.44|600.76|598.36|599.84|597.44|0
1654198960000|2022-06-02 19:42:40|600.07|597.67|600.07|597.67|600.07|597.67|600.07|597.67|0
1654198970000|2022-06-02 19:42:50|599.61|597.21|599.84|597.44|599.96|597.56|599.61|597.21|0
1654198980000|2022-06-02 19:43:00|600.07|597.67|599.38|596.98|600.07|597.67|599.38|596.98|0
1654198990000|2022-06-02 19:43:10|599.61|597.21|599.38|596.98|599.61|597.21|599.15|596.75|0
1654199000000|2022-06-02 19:43:20|599.96|597.56|600.3|597.9|600.3|597.9|599.96|597.56|0
1654199010000|2022-06-02 19:43:30|599.84|597.44|599.5|597.1|599.84|597.44|599.38|596.98|0
1654199020000|2022-06-02 19:43:40|599.61|597.21|599.84|597.44|599.84|597.44|599.61|597.21|0
1654199030000|2022-06-02 19:43:50|599.61|597.21|599.38|596.98|599.84|597.44|599.38|596.98|0
1654199040000|2022-06-02 19:44:00|599.15|596.75|598.69|596.29|599.15|596.75|598.69|596.29|0
1654199050000|2022-06-02 19:44:10|598.92|596.52|599.38|596.98|599.84|597.44|598.92|596.52|0
1654199060000|2022-06-02 19:44:20|598.81|596.41|598.22|595.82|598.81|596.41|598.22|595.82|0
1654199070000|2022-06-02 19:44:30|597.76|595.36|597.99|595.59|597.99|595.59|597.76|595.36|0
1654199080000|2022-06-02 19:44:40|598.22|595.82|598.22|595.82|598.22|595.82|597.99|595.59|0
1654199090000|2022-06-02 19:44:50|597.76|595.36|597.76|595.36|597.76|595.36|597.76|595.36|0
1654199100000|2022-06-02 19:45:00|597.99|595.59|597.3|594.9|598.22|595.82|597.3|594.9|0
1654199110000|2022-06-02 19:45:10|598.22|595.82|598.69|596.29|598.69|596.29|598.22|595.82|0
1654199120000|2022-06-02 19:45:20|599.15|596.75|597.53|595.13|599.15|596.75|597.53|595.13|0
1654199130000|2022-06-02 19:45:30|597.3|594.9|597.53|595.13|597.53|595.13|597.3|594.9|0
1654199140000|2022-06-02 19:45:40|597.3|594.9|596.84|594.44|597.3|594.9|596.84|594.44|0
1654199150000|2022-06-02 19:45:50|597.07|594.67|597.07|594.67|597.07|594.67|596.61|594.21|0
1654199160000|2022-06-02 19:46:00|596.84|594.44|597.42|595.02|597.99|595.59|596.84|594.44|0
1654199170000|2022-06-02 19:46:10|597.3|594.9|597.3|594.9|597.53|595.13|597.3|594.9|0
1654199180000|2022-06-02 19:46:20|597.53|595.13|597.53|595.13|597.53|595.13|597.3|594.9|0
1654199190000|2022-06-02 19:46:30|597.76|595.36|597.53|595.13|597.99|595.59|597.53|595.13|0
1654199200000|2022-06-02 19:46:40|597.99|595.59|597.76|595.36|597.99|595.59|597.76|595.36|0
1654199210000|2022-06-02 19:46:50|597.53|595.13|597.07|594.67|597.53|595.13|597.07|594.67|0
1654199220000|2022-06-02 19:47:00|597.53|595.13|597.53|595.13|597.53|595.13|597.3|594.9|0
1654199230000|2022-06-02 19:47:10|597.3|594.9|597.53|595.13|597.53|595.13|597.3|594.9|0
1654199240000|2022-06-02 19:47:20|597.76|595.36|598.68|596.28|598.68|596.28|597.76|595.36|0
1654199250000|2022-06-02 19:47:30|598.22|595.82|599.15|596.75|599.15|596.75|598.22|595.82|0
1654199260000|2022-06-02 19:47:40|598.92|596.52|599.15|596.75|599.15|596.75|598.92|596.52|0
1654199270000|2022-06-02 19:47:50|600.07|597.67|600.53|598.13|600.53|598.13|600.07|597.67|0
1654199280000|2022-06-02 19:48:00|600.3|597.9|598.92|596.52|600.3|597.9|598.92|596.52|0
1654199290000|2022-06-02 19:48:10|599.84|597.44|599.15|596.75|599.84|597.44|599.15|596.75|0
1654199300000|2022-06-02 19:48:20|599.5|597.1|598.92|596.52|599.5|597.1|598.45|596.05|0
1654199310000|2022-06-02 19:48:30|598.45|596.05|597.3|594.9|598.45|596.05|597.3|594.9|0
1654199320000|2022-06-02 19:48:40|597.53|595.13|597.99|595.59|597.99|595.59|597.53|595.13|0
1654199330000|2022-06-02 19:48:50|597.07|594.67|597.3|594.9|597.88|595.48|597.07|594.67|0
1654199340000|2022-06-02 19:49:00|597.07|594.67|596.84|594.44|597.19|594.79|596.84|594.44|0
1654199350000|2022-06-02 19:49:10|596.38|593.98|596.84|594.44|597.3|594.9|596.38|593.98|0
1654199360000|2022-06-02 19:49:20|596.73|594.33|596.61|594.21|596.73|594.33|596.61|594.21|0
1654199370000|2022-06-02 19:49:30|596.38|593.98|595.46|593.06|596.38|593.98|594.99|592.59|0
1654199380000|2022-06-02 19:49:40|595.22|592.82|595.45|593.05|595.45|593.05|595.22|592.82|0
1654199390000|2022-06-02 19:49:50|595.92|593.52|596.61|594.21|596.61|594.21|595.45|593.05|0
1654199400000|2022-06-02 19:50:00|593.61|591.21|594.99|592.59|594.99|592.59|593.61|591.21|0
1654199410000|2022-06-02 19:50:10|594.3|591.9|593.84|591.44|594.3|591.9|593.38|590.98|0
1654199420000|2022-06-02 19:50:20|594.3|591.9|594.76|592.36|594.76|592.36|594.3|591.9|0
1654199430000|2022-06-02 19:50:30|595.45|593.05|595.22|592.82|595.92|593.52|595.22|592.82|0
1654199440000|2022-06-02 19:50:40|594.99|592.59|594.99|592.59|595.22|592.82|594.99|592.59|0
1654199450000|2022-06-02 19:50:50|594.07|591.67|593.84|591.44|594.07|591.67|593.84|591.44|0
1654199460000|2022-06-02 19:51:00|593.61|591.21|593.61|591.21|593.61|591.21|593.15|590.75|0
1654199470000|2022-06-02 19:51:10|592.46|590.06|591.54|589.14|592.46|590.06|591.54|589.14|0
1654199480000|2022-06-02 19:51:20|591.31|588.91|591.77|589.37|592.23|589.83|591.31|588.91|0
1654199490000|2022-06-02 19:51:30|591.54|589.14|592|589.6|592|589.6|591.31|588.91|0
1654199500000|2022-06-02 19:51:40|591.77|589.37|591.66|589.26|591.77|589.37|591.54|589.14|0
1654199510000|2022-06-02 19:51:50|591.77|589.37|594.07|591.67|594.07|591.67|591.77|589.37|0
1654199520000|2022-06-02 19:52:00|594.3|591.9|595.69|593.29|595.69|593.29|594.3|591.9|0
1654199530000|2022-06-02 19:52:10|595.45|593.05|595.22|592.82|595.45|593.05|595.11|592.71|0
1654199540000|2022-06-02 19:52:20|596.15|593.75|595.69|593.29|596.15|593.75|595.69|593.29|0
1654199550000|2022-06-02 19:52:30|596.84|594.44|595.22|592.82|596.84|594.44|595.22|592.82|0
1654199560000|2022-06-02 19:52:40|595.11|592.71|593.96|591.56|595.11|592.71|593.96|591.56|0
1654199570000|2022-06-02 19:52:50|593.27|590.87|592.84|590.44|593.5|591.1|592.84|590.44|0
1654199580000|2022-06-02 19:53:00|592.61|590.21|591.23|588.83|592.61|590.21|591.23|588.83|0
1654199590000|2022-06-02 19:53:10|590.77|588.37|590.54|588.14|591|588.6|590.54|588.14|0
1654199600000|2022-06-02 19:53:20|590.77|588.37|590.54|588.14|590.77|588.37|590.54|588.14|0
1654199610000|2022-06-02 19:53:30|590.31|587.91|590.54|588.14|590.54|588.14|590.08|587.68|0
1654199620000|2022-06-02 19:53:40|590.31|587.91|590.54|588.14|590.54|588.14|590.08|587.68|0
1654199630000|2022-06-02 19:53:50|590.77|588.37|591|588.6|591|588.6|590.77|588.37|0
1654199640000|2022-06-02 19:54:00|591.23|588.83|590.77|588.37|591.46|589.06|590.77|588.37|0
1654199650000|2022-06-02 19:54:10|590.66|588.26|590.08|587.68|590.66|588.26|590.08|587.68|0
1654199660000|2022-06-02 19:54:20|590.77|588.37|590.54|588.14|590.77|588.37|590.54|588.14|0
1654199670000|2022-06-02 19:54:30|590.31|587.91|591.23|588.83|591.23|588.83|590.31|587.91|0
1654199680000|2022-06-02 19:54:40|589.38|586.98|590.08|587.68|590.08|587.68|589.38|586.98|0
1654199690000|2022-06-02 19:54:50|589.38|586.98|590.54|588.14|590.54|588.14|589.38|586.98|0
1654199700000|2022-06-02 19:55:00|591.92|589.52|590.08|587.68|591.92|589.52|590.08|587.68|0
1654199710000|2022-06-02 19:55:10|589.38|586.98|588.92|586.52|589.38|586.98|588.92|586.52|0
1654199720000|2022-06-02 19:55:20|589.61|587.21|589.61|587.21|589.61|587.21|588.92|586.52|0
1654199730000|2022-06-02 19:55:30|588.46|586.06|588.58|586.18|588.69|586.29|588.46|586.06|0
1654199740000|2022-06-02 19:55:40|589.15|586.75|588.92|586.52|589.15|586.75|588.81|586.41|0
1654199750000|2022-06-02 19:55:50|588.46|586.06|588.23|585.83|588.69|586.29|588.23|585.83|0
1654199760000|2022-06-02 19:56:00|588.46|586.06|588|585.6|588.46|586.06|588|585.6|0
1654199770000|2022-06-02 19:56:10|587.77|585.37|586.85|584.45|587.77|585.37|586.85|584.45|0
1654199780000|2022-06-02 19:56:20|586.62|584.22|586.39|583.99|586.85|584.45|586.16|583.76|0
1654199790000|2022-06-02 19:56:30|587.01|584.61|587.12|584.72|587.35|584.95|587.01|584.61|0
1654199800000|2022-06-02 19:56:40|587.35|584.95|587.24|584.84|587.35|584.95|587.12|584.72|0
1654199810000|2022-06-02 19:56:50|587.12|584.72|586.78|584.38|587.12|584.72|586.78|584.38|0
1654199820000|2022-06-02 19:57:00|586.55|584.15|586.78|584.38|587.01|584.61|586.55|584.15|0
1654199830000|2022-06-02 19:57:10|586.55|584.15|586.32|583.92|586.78|584.38|586.32|583.92|0
1654199840000|2022-06-02 19:57:20|586.78|584.38|587.47|585.07|587.47|585.07|586.78|584.38|0
1654199850000|2022-06-02 19:57:30|586.78|584.38|586.32|583.92|587.01|584.61|586.32|583.92|0
1654199860000|2022-06-02 19:57:40|586.09|583.69|586.32|583.92|586.32|583.92|586.09|583.69|0
1654199870000|2022-06-02 19:57:50|586.09|583.69|586.32|583.92|586.32|583.92|586.09|583.69|0
1654199880000|2022-06-02 19:58:00|587.01|584.61|587.01|584.61|587.01|584.61|586.78|584.38|0
1654199890000|2022-06-02 19:58:10|586.78|584.38|586.09|583.69|586.78|584.38|586.09|583.69|0
1654199900000|2022-06-02 19:58:20|585.86|583.46|585.98|583.58|585.98|583.58|585.86|583.46|0
1654199910000|2022-06-02 19:58:30|585.63|583.23|585.4|583|585.86|583.46|585.4|583|0
1654199920000|2022-06-02 19:58:40|585.86|583.46|586.32|583.92|586.55|584.15|585.86|583.46|0
1654199930000|2022-06-02 19:58:50|586.09|583.69|586.09|583.69|586.78|584.38|586.09|583.69|0
1654199940000|2022-06-02 19:59:00|586.32|583.92|585.86|583.46|586.32|583.92|585.86|583.46|0
1654199950000|2022-06-02 19:59:10|586.09|583.69|586.09|583.69|586.32|583.92|585.86|583.46|0
1654199960000|2022-06-02 19:59:20|586.32|583.92|586.09|583.69|586.32|583.92|586.09|583.69|0
1654199970000|2022-06-02 19:59:30|585.86|583.46|586.32|583.92|586.32|583.92|585.86|583.46|0
1654199980000|2022-06-02 19:59:40|586.55|584.15|586.78|584.38|586.78|584.38|586.55|584.15|0
1654199990000|2022-06-02 19:59:50|587.24|584.84|585.63|583.23|587.24|584.84|585.63|583.23|0
1654200000000|2022-06-02 20:00:00|587.01|584.61|586.09|583.69|587.01|584.61|586.09|583.69|0
1654200010000|2022-06-02 20:00:10|586.55|584.15|586.78|584.38|586.78|584.38|585.86|583.46|0
1654200020000|2022-06-02 20:00:20|587.01|584.61|587.47|585.07|587.47|585.07|586.78|584.38|0
1654200030000|2022-06-02 20:00:30|587.7|585.3|588.16|585.76|588.39|585.99|587.7|585.3|0
1654200040000|2022-06-02 20:00:40|588.39|585.99|588.62|586.22|588.62|586.22|588.16|585.76|0
1654200050000|2022-06-02 20:00:50|588.85|586.45|589.08|586.68|589.08|586.68|588.62|586.22|0
1654200060000|2022-06-02 20:01:00|588.85|586.45|589.08|586.68|589.08|586.68|588.85|586.45|0
1654200070000|2022-06-02 20:01:10|588.85|586.45|589.77|587.37|589.77|587.37|588.85|586.45|0
1654200080000|2022-06-02 20:01:20|589.31|586.91|589.31|586.91|589.77|587.37|589.31|586.91|0
1654200090000|2022-06-02 20:01:30|588.85|586.45|588.39|585.99|588.85|586.45|588.39|585.99|0
1654200100000|2022-06-02 20:01:40|588.16|585.76|587.01|584.61|588.16|585.76|587.01|584.61|0
1654200110000|2022-06-02 20:01:50|587.24|584.84|586.78|584.38|587.24|584.84|586.78|584.38|0
1654200120000|2022-06-02 20:02:00|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1654200130000|2022-06-02 20:02:10|587.01|584.61|586.78|584.38|587.24|584.84|586.78|584.38|0
1654200140000|2022-06-02 20:02:20|586.32|583.92|586.32|583.92|586.55|584.15|586.32|583.92|0
1654200150000|2022-06-02 20:02:30|585.63|583.23|585.63|583.23|585.86|583.46|585.63|583.23|0
1654200160000|2022-06-02 20:02:40|585.86|583.46|586.32|583.92|586.32|583.92|585.86|583.46|0
1654200170000|2022-06-02 20:02:50|586.55|584.15|586.32|583.92|586.55|584.15|586.32|583.92|0
1654200180000|2022-06-02 20:03:00|586.09|583.69|585.63|583.23|586.09|583.69|585.63|583.23|0
1654200190000|2022-06-02 20:03:10|585.17|582.77|585.86|583.46|586.09|583.69|585.17|582.77|0
1654200200000|2022-06-02 20:03:20|586.09|583.69|586.32|583.92|586.32|583.92|585.86|583.46|0
1654200210000|2022-06-02 20:03:30|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1654200220000|2022-06-02 20:03:40|587.01|584.61|587.24|584.84|587.24|584.84|587.01|584.61|0
1654200230000|2022-06-02 20:03:50|586.55|584.15|587.24|584.84|587.24|584.84|586.55|584.15|0
1654200240000|2022-06-02 20:04:00|587.47|585.07|587.24|584.84|587.47|585.07|587.01|584.61|0
1654200250000|2022-06-02 20:04:10|587.01|584.61|587.01|584.61|587.01|584.61|586.78|584.38|0
1654200260000|2022-06-02 20:04:20|586.78|584.38|587.01|584.61|587.01|584.61|586.78|584.38|0
1654200290000|2022-06-02 20:04:50|587.24|584.84|587.24|584.84|587.24|584.84|587.01|584.61|0
1654200300000|2022-06-02 20:05:00|587.47|585.07|586.78|584.38|587.47|585.07|586.78|584.38|0
1654200310000|2022-06-02 20:05:10|586.9|584.5|586.78|584.38|587.01|584.61|586.78|584.38|0
1654200320000|2022-06-02 20:05:20|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1654200330000|2022-06-02 20:05:30|586.32|583.92|586.55|584.15|586.55|584.15|586.32|583.92|0
1654200340000|2022-06-02 20:05:40|586.32|583.92|586.44|584.04|586.44|584.04|586.32|583.92|0
1654200350000|2022-06-02 20:05:50|586.55|584.15|586.32|583.92|586.55|584.15|586.32|583.92|0
1654200360000|2022-06-02 20:06:00|586.09|583.69|586.09|583.69|586.09|583.69|585.86|583.46|0
1654200370000|2022-06-02 20:06:10|585.86|583.46|585.86|583.46|586.09|583.69|585.86|583.46|0
1654200380000|2022-06-02 20:06:20|586.09|583.69|585.86|583.46|586.09|583.69|585.86|583.46|0
1654200390000|2022-06-02 20:06:30|586.09|583.69|585.86|583.46|586.09|583.69|585.86|583.46|0
1654200400000|2022-06-02 20:06:40|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1654200410000|2022-06-02 20:06:50|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1654200420000|2022-06-02 20:07:00|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1654200440000|2022-06-02 20:07:20|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1654200450000|2022-06-02 20:07:30|586.78|584.38|586.55|584.15|586.78|584.38|586.55|584.15|0
1654200460000|2022-06-02 20:07:40|586.44|584.04|586.55|584.15|586.55|584.15|586.44|584.04|0
1654200470000|2022-06-02 20:07:50|586.32|583.92|586.09|583.69|586.55|584.15|586.09|583.69|0
1654200480000|2022-06-02 20:08:00|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1654200490000|2022-06-02 20:08:10|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1654200500000|2022-06-02 20:08:20|587.01|584.61|586.55|584.15|587.01|584.61|586.55|584.15|0
1654200510000|2022-06-02 20:08:30|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1654200520000|2022-06-02 20:08:40|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1654200530000|2022-06-02 20:08:50|587.01|584.61|586.78|584.38|587.24|584.84|586.78|584.38|0
1654200540000|2022-06-02 20:09:00|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1654200550000|2022-06-02 20:09:10|587.01|584.61|587.01|584.61|587.01|584.61|586.55|584.15|0
1654200560000|2022-06-02 20:09:20|587.24|584.84|587.47|585.07|587.47|585.07|587.24|584.84|0
1654200570000|2022-06-02 20:09:30|587.7|585.3|586.78|584.38|587.7|585.3|586.55|584.15|0
1654200580000|2022-06-02 20:09:40|587.01|584.61|587.24|584.84|587.24|584.84|587.01|584.61|0
1654200590000|2022-06-02 20:09:50|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1654200600000|2022-06-02 20:10:00|587.7|585.3|587.7|585.3|587.7|585.3|587.47|585.07|0
1654200610000|2022-06-02 20:10:10|587.47|585.07|587.47|585.07|587.7|585.3|587.47|585.07|0
1654200620000|2022-06-02 20:10:20|587.24|584.84|587.7|585.3|587.7|585.3|587.24|584.84|0
1654200630000|2022-06-02 20:10:30|587.47|585.07|587.7|585.3|587.7|585.3|587.47|585.07|0
1654200640000|2022-06-02 20:10:40|587.47|585.07|587.36|584.96|587.47|585.07|587.36|584.96|0
1654200650000|2022-06-02 20:10:50|587.7|585.3|588.39|585.99|588.39|585.99|587.7|585.3|0
1654200660000|2022-06-02 20:11:00|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1654200670000|2022-06-02 20:11:10|588.39|585.99|588.62|586.22|588.62|586.22|588.39|585.99|0
1654200680000|2022-06-02 20:11:20|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1654200690000|2022-06-02 20:11:30|588.62|586.22|588.62|586.22|588.62|586.22|588.39|585.99|0
1654200710000|2022-06-02 20:11:50|588.39|585.99|588.62|586.22|588.62|586.22|588.39|585.99|0
1654200720000|2022-06-02 20:12:00|589.08|586.68|589.31|586.91|589.31|586.91|589.08|586.68|0
1654200740000|2022-06-02 20:12:20|589.77|587.37|590|587.6|590|587.6|589.54|587.14|0
1654200750000|2022-06-02 20:12:30|590.23|587.83|590.46|588.06|590.46|588.06|590.23|587.83|0
1654200760000|2022-06-02 20:12:40|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1654200770000|2022-06-02 20:12:50|591.39|588.99|590.92|588.52|591.39|588.99|590.92|588.52|0
1654200780000|2022-06-02 20:13:00|591.16|588.76|591.39|588.99|591.39|588.99|591.16|588.76|0
1654200790000|2022-06-02 20:13:10|591.16|588.76|591.62|589.22|591.62|589.22|591.16|588.76|0
1654200800000|2022-06-02 20:13:20|591.39|588.99|591.62|589.22|591.62|589.22|591.39|588.99|0
1654200810000|2022-06-02 20:13:30|591.39|588.99|591.62|589.22|591.62|589.22|591.39|588.99|0
1654200820000|2022-06-02 20:13:40|591.39|588.99|591.27|588.87|591.39|588.99|591.27|588.87|0
1654200830000|2022-06-02 20:13:50|591.16|588.76|590.46|588.06|591.16|588.76|590.46|588.06|0
1654200840000|2022-06-02 20:14:00|591.04|588.64|591.27|588.87|591.27|588.87|591.04|588.64|0
1654200850000|2022-06-02 20:14:10|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1654200860000|2022-06-02 20:14:20|591.16|588.76|590.92|588.52|591.39|588.99|590.92|588.52|0
1654200870000|2022-06-02 20:14:30|591.16|588.76|591.39|588.99|591.39|588.99|590.92|588.52|0
1654200880000|2022-06-02 20:14:40|591.62|589.22|591.62|589.22|591.85|589.45|591.62|589.22|0
1654200890000|2022-06-02 20:14:50|591.85|589.45|591.62|589.22|591.85|589.45|591.62|589.22|0
1654200910000|2022-06-02 20:15:10|590.89|588.09|591.12|588.32|591.12|588.32|590.66|587.86|0
1654200920000|2022-06-02 20:15:20|591.35|588.55|591.59|588.79|591.59|588.79|591.35|588.55|0
1654200930000|2022-06-02 20:15:30|591.35|588.55|591.59|588.79|591.59|588.79|591.35|588.55|0
1654200940000|2022-06-02 20:15:40|591.35|588.55|591.35|588.55|591.59|588.79|591.35|588.55|0
1654200950000|2022-06-02 20:15:50|591.59|588.79|591.82|589.02|591.82|589.02|591.59|588.79|0
1654200960000|2022-06-02 20:16:00|591.59|588.79|591.35|588.55|591.59|588.79|591.35|588.55|0
1654200970000|2022-06-02 20:16:10|591.59|588.79|591.35|588.55|591.59|588.79|591.35|588.55|0
1654200980000|2022-06-02 20:16:20|591.12|588.32|590.89|588.09|591.12|588.32|590.89|588.09|0
1654200990000|2022-06-02 20:16:30|590.78|587.98|590.89|588.09|590.89|588.09|590.78|587.98|0
1654201000000|2022-06-02 20:16:40|590.66|587.86|590.89|588.09|590.89|588.09|590.66|587.86|0
1654201010000|2022-06-02 20:16:50|590.78|587.98|590.89|588.09|590.89|588.09|590.78|587.98|0
1654201020000|2022-06-02 20:17:00|590.66|587.86|590.66|587.86|590.66|587.86|590.43|587.63|0
1654201030000|2022-06-02 20:17:10|590.2|587.4|590.43|587.63|590.43|587.63|590.2|587.4|0
1654201050000|2022-06-02 20:17:30|590.2|587.4|590.2|587.4|590.2|587.4|590.2|587.4|0
1654201060000|2022-06-02 20:17:40|590.43|587.63|590.2|587.4|590.43|587.63|590.2|587.4|0
1654201070000|2022-06-02 20:17:50|589.97|587.17|589.86|587.06|589.97|587.17|589.86|587.06|0
1654201080000|2022-06-02 20:18:00|589.74|586.94|589.74|586.94|589.74|586.94|589.51|586.71|0
1654201090000|2022-06-02 20:18:10|589.97|587.17|589.74|586.94|589.97|587.17|589.74|586.94|0
1654201100000|2022-06-02 20:18:20|589.97|587.17|589.97|587.17|589.97|587.17|589.97|587.17|0
1654201110000|2022-06-02 20:18:30|589.74|586.94|589.51|586.71|589.74|586.94|589.51|586.71|0
1654201120000|2022-06-02 20:18:40|589.28|586.48|589.28|586.48|589.28|586.48|589.28|586.48|0
1654201130000|2022-06-02 20:18:50|589.51|586.71|589.51|586.71|589.51|586.71|589.51|586.71|0
1654201140000|2022-06-02 20:19:00|589.74|586.94|589.74|586.94|589.74|586.94|589.74|586.94|0
1654201150000|2022-06-02 20:19:10|589.86|587.06|589.28|586.48|589.86|587.06|589.28|586.48|0
1654201170000|2022-06-02 20:19:30|589.51|586.71|589.97|587.17|589.97|587.17|589.51|586.71|0
1654201180000|2022-06-02 20:19:40|589.74|586.94|589.74|586.94|589.97|587.17|589.74|586.94|0
1654201190000|2022-06-02 20:19:50|589.97|587.17|589.97|587.17|590.09|587.29|589.97|587.17|0
1654201200000|2022-06-02 20:20:00|589.74|586.94|589.97|587.17|590.09|587.29|589.74|586.94|0
1654201210000|2022-06-02 20:20:10|589.51|586.71|589.97|587.17|589.97|587.17|589.51|586.71|0
1654201230000|2022-06-02 20:20:30|589.63|586.83|589.51|586.71|589.63|586.83|589.51|586.71|0
1654201240000|2022-06-02 20:20:40|589.28|586.48|589.28|586.48|589.28|586.48|589.28|586.48|0
1654201250000|2022-06-02 20:20:50|589.05|586.25|589.17|586.37|589.17|586.37|589.05|586.25|0
1654201260000|2022-06-02 20:21:00|589.51|586.71|589.28|586.48|589.51|586.71|589.28|586.48|0
1654201270000|2022-06-02 20:21:10|588.82|586.02|589.51|586.71|589.51|586.71|588.82|586.02|0
1654201290000|2022-06-02 20:21:30|589.28|586.48|589.28|586.48|589.28|586.48|589.28|586.48|0
1654201300000|2022-06-02 20:21:40|588.82|586.02|588.82|586.02|588.82|586.02|588.82|586.02|0
1654201310000|2022-06-02 20:21:50|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1654201320000|2022-06-02 20:22:00|588.71|585.91|588.48|585.68|588.71|585.91|588.48|585.68|0
1654201330000|2022-06-02 20:22:10|588.59|585.79|588.71|585.91|588.82|586.02|588.59|585.79|0
1654201340000|2022-06-02 20:22:20|588.82|586.02|589.05|586.25|589.05|586.25|588.82|586.02|0
1654201350000|2022-06-02 20:22:30|589.28|586.48|589.05|586.25|589.28|586.48|589.05|586.25|0
1654201360000|2022-06-02 20:22:40|588.82|586.02|588.82|586.02|588.82|586.02|588.82|586.02|0
1654201390000|2022-06-02 20:23:10|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1654201400000|2022-06-02 20:23:20|588.13|585.33|587.67|584.87|588.36|585.56|587.67|584.87|0
1654201420000|2022-06-02 20:23:40|586.87|584.07|587.21|584.41|587.44|584.64|586.87|584.07|0
1654201430000|2022-06-02 20:23:50|586.98|584.18|587.1|584.3|587.1|584.3|586.75|583.95|0
1654201440000|2022-06-02 20:24:00|587.21|584.41|586.75|583.95|587.21|584.41|586.75|583.95|0
1654201450000|2022-06-02 20:24:10|586.52|583.72|586.29|583.49|586.52|583.72|586.29|583.49|0
1654201460000|2022-06-02 20:24:20|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1654201470000|2022-06-02 20:24:30|586.75|583.95|586.06|583.26|586.75|583.95|586.06|583.26|0
1654201480000|2022-06-02 20:24:40|586.29|583.49|586.29|583.49|586.52|583.72|586.29|583.49|0
1654201490000|2022-06-02 20:24:50|586.41|583.61|586.41|583.61|586.41|583.61|586.41|583.61|0
1654201500000|2022-06-02 20:25:00|586.29|583.49|586.52|583.72|586.52|583.72|586.29|583.49|0
1654201510000|2022-06-02 20:25:10|586.29|583.49|586.06|583.26|586.52|583.72|586.06|583.26|0
1654201520000|2022-06-02 20:25:20|586.18|583.38|586.29|583.49|586.29|583.49|586.06|583.26|0
1654201530000|2022-06-02 20:25:30|586.06|583.26|586.06|583.26|586.06|583.26|586.06|583.26|0
1654201540000|2022-06-02 20:25:40|585.83|583.03|585.95|583.15|586.06|583.26|585.83|583.03|0
1654201550000|2022-06-02 20:25:50|585.83|583.03|585.26|582.46|585.83|583.03|585.26|582.46|0
1654201560000|2022-06-02 20:26:00|585.37|582.57|585.6|582.8|585.6|582.8|585.37|582.57|0
1654201580000|2022-06-02 20:26:20|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1654201600000|2022-06-02 20:26:40|584.91|582.11|585.14|582.34|585.14|582.34|584.91|582.11|0
1654201610000|2022-06-02 20:26:50|585.37|582.57|585.6|582.8|585.6|582.8|585.37|582.57|0
1654201620000|2022-06-02 20:27:00|585.37|582.57|585.6|582.8|585.6|582.8|585.37|582.57|0
1654201630000|2022-06-02 20:27:10|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1654201640000|2022-06-02 20:27:20|585.26|582.46|585.37|582.57|585.37|582.57|585.14|582.34|0
1654201650000|2022-06-02 20:27:30|585.6|582.8|585.6|582.8|585.6|582.8|585.6|582.8|0
1654201700000|2022-06-02 20:28:20|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1654201710000|2022-06-02 20:28:30|586.75|583.95|586.75|583.95|586.75|583.95|586.52|583.72|0
1654201720000|2022-06-02 20:28:40|586.52|583.72|586.52|583.72|586.52|583.72|586.29|583.49|0
1654201730000|2022-06-02 20:28:50|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1654201740000|2022-06-02 20:29:00|586.52|583.72|586.75|583.95|586.75|583.95|586.52|583.72|0
1654201750000|2022-06-02 20:29:10|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1654201760000|2022-06-02 20:29:20|586.75|583.95|586.52|583.72|586.75|583.95|586.52|583.72|0
1654201770000|2022-06-02 20:29:30|586.06|583.26|586.29|583.49|586.29|583.49|586.06|583.26|0
1654201790000|2022-06-02 20:29:50|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1654201800000|2022-06-02 20:30:00|586.29|583.49|586.75|583.95|586.75|583.95|586.29|583.49|0
1654201810000|2022-06-02 20:30:10|586.52|583.72|586.75|583.95|586.75|583.95|586.52|583.72|0
1654201820000|2022-06-02 20:30:20|586.64|583.84|586.52|583.72|586.75|583.95|586.52|583.72|0
1654201830000|2022-06-02 20:30:30|586.64|583.84|586.75|583.95|586.75|583.95|586.64|583.84|0
1654201840000|2022-06-02 20:30:40|586.64|583.84|586.52|583.72|586.75|583.95|586.52|583.72|0
1654201850000|2022-06-02 20:30:50|586.29|583.49|586.52|583.72|586.52|583.72|586.29|583.49|0
1654201860000|2022-06-02 20:31:00|586.29|583.49|586.06|583.26|586.29|583.49|586.06|583.26|0
1654201890000|2022-06-02 20:31:30|585.83|583.03|585.83|583.03|585.95|583.15|585.83|583.03|0
1654201900000|2022-06-02 20:31:40|586.06|583.26|585.83|583.03|586.06|583.26|585.83|583.03|0
1654201910000|2022-06-02 20:31:50|586.06|583.26|586.06|583.26|586.06|583.26|586.06|583.26|0
1654201920000|2022-06-02 20:32:00|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1654201930000|2022-06-02 20:32:10|586.18|583.38|586.06|583.26|586.18|583.38|586.06|583.26|0
1654201940000|2022-06-02 20:32:20|586.29|583.49|586.18|583.38|586.29|583.49|586.18|583.38|0
1654201950000|2022-06-02 20:32:30|586.06|583.26|586.06|583.26|586.18|583.38|586.06|583.26|0
1654201960000|2022-06-02 20:32:40|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1654202000000|2022-06-02 20:33:20|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1654202010000|2022-06-02 20:33:30|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1654202020000|2022-06-02 20:33:40|586.64|583.84|586.64|583.84|586.64|583.84|586.64|583.84|0
1654202030000|2022-06-02 20:33:50|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1654202040000|2022-06-02 20:34:00|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1654202060000|2022-06-02 20:34:20|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1654202070000|2022-06-02 20:34:30|586.52|583.72|586.29|583.49|586.52|583.72|586.29|583.49|0
1654202080000|2022-06-02 20:34:40|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1654202090000|2022-06-02 20:34:50|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1654202110000|2022-06-02 20:35:10|586.06|583.26|586.06|583.26|586.29|583.49|586.06|583.26|0
1654202130000|2022-06-02 20:35:30|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1654202140000|2022-06-02 20:35:40|585.6|582.8|585.6|582.8|585.6|582.8|585.6|582.8|0
1654202150000|2022-06-02 20:35:50|586.06|583.26|586.29|583.49|586.29|583.49|586.06|583.26|0
1654202160000|2022-06-02 20:36:00|586.41|583.61|586.29|583.49|586.41|583.61|586.29|583.49|0
1654202170000|2022-06-02 20:36:10|585.83|583.03|586.06|583.26|586.06|583.26|585.83|583.03|0
1654202180000|2022-06-02 20:36:20|586.29|583.49|586.06|583.26|586.29|583.49|586.06|583.26|0
1654202190000|2022-06-02 20:36:30|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1654202280000|2022-06-02 20:38:00|585.6|582.8|585.6|582.8|585.6|582.8|585.6|582.8|0
1654202290000|2022-06-02 20:38:10|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1654202300000|2022-06-02 20:38:20|585.6|582.8|585.6|582.8|585.6|582.8|585.37|582.57|0
1654202340000|2022-06-02 20:39:00|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1654202370000|2022-06-02 20:39:30|585.6|582.8|585.83|583.03|585.83|583.03|585.6|582.8|0
1654202380000|2022-06-02 20:39:40|585.6|582.8|585.83|583.03|585.83|583.03|585.6|582.8|0
1654202390000|2022-06-02 20:39:50|585.6|582.8|585.6|582.8|585.6|582.8|585.6|582.8|0
1654202400000|2022-06-02 20:40:00|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1654202480000|2022-06-02 20:41:20|585.6|582.8|585.37|582.57|585.6|582.8|585.37|582.57|0
1654202490000|2022-06-02 20:41:30|585.6|582.8|585.6|582.8|585.6|582.8|585.6|582.8|0
1654202500000|2022-06-02 20:41:40|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1654202590000|2022-06-02 20:43:10|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1654202610000|2022-06-02 20:43:30|584.45|581.65|584.45|581.65|584.45|581.65|584.45|581.65|0
1654202620000|2022-06-02 20:43:40|583.99|581.19|583.99|581.19|583.99|581.19|583.99|581.19|0
1654202670000|2022-06-02 20:44:30|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1654202700000|2022-06-02 20:45:00|583.76|580.96|584.22|581.42|584.22|581.42|583.76|580.96|0
1654202720000|2022-06-02 20:45:20|584.45|581.65|584.22|581.42|584.45|581.65|584.22|581.42|0
1654202750000|2022-06-02 20:45:50|583.99|581.19|584.22|581.42|584.22|581.42|583.99|581.19|0
1654202760000|2022-06-02 20:46:00|584.11|581.31|584.22|581.42|584.22|581.42|584.11|581.31|0
1654202790000|2022-06-02 20:46:30|583.99|581.19|583.99|581.19|583.99|581.19|583.99|581.19|0
1654202810000|2022-06-02 20:46:50|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1654202820000|2022-06-02 20:47:00|583.99|581.19|583.99|581.19|583.99|581.19|583.99|581.19|0
1654202830000|2022-06-02 20:47:10|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1654202840000|2022-06-02 20:47:20|583.99|581.19|583.99|581.19|583.99|581.19|583.99|581.19|0
1654203010000|2022-06-02 20:50:10|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1654203040000|2022-06-02 20:50:40|583.53|580.73|583.3|580.5|583.53|580.73|583.3|580.5|0
1654203050000|2022-06-02 20:50:50|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1654203130000|2022-06-02 20:52:10|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1654203140000|2022-06-02 20:52:20|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1654203300000|2022-06-02 20:55:00|583.76|580.96|583.99|581.19|583.99|581.19|583.76|580.96|0
1654203310000|2022-06-02 20:55:10|583.76|580.96|583.99|581.19|583.99|581.19|583.76|580.96|0
1654203340000|2022-06-02 20:55:40|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1654203430000|2022-06-02 20:57:10|583.76|580.96|583.98|581.18|583.98|581.18|583.76|580.96|0
1654203590000|2022-06-02 20:59:50|583.87|581.07|584.33|581.53|584.33|581.53|583.87|581.07|0
1654203600000|2022-06-02 21:00:00|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1654203610000|2022-06-02 21:00:10|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1654203650000|2022-06-02 21:00:50|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1654203700000|2022-06-02 21:01:40|584.19|581.39|584.32|581.52|584.32|581.52|584.19|581.39|0
1654203710000|2022-06-02 21:01:50|584.39|581.59|583.98|581.18|584.39|581.59|583.98|581.18|0
1654203720000|2022-06-02 21:02:00|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1654203730000|2022-06-02 21:02:10|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1654203850000|2022-06-02 21:04:10|583.78|580.98|583.98|581.18|583.98|581.18|583.78|580.98|0
1654203900000|2022-06-02 21:05:00|583.68|580.88|583.68|580.88|583.68|580.88|583.68|580.88|0
1654203920000|2022-06-02 21:05:20|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654203930000|2022-06-02 21:05:30|583.68|580.88|583.68|580.88|583.68|580.88|583.68|580.88|0
1654203940000|2022-06-02 21:05:40|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1654203960000|2022-06-02 21:06:00|583.51|580.71|583.51|580.71|583.51|580.71|583.51|580.71|0
1654203970000|2022-06-02 21:06:10|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1654203990000|2022-06-02 21:06:30|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654204000000|2022-06-02 21:06:40|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1654204010000|2022-06-02 21:06:50|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1654204040000|2022-06-02 21:07:20|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1654204060000|2022-06-02 21:07:40|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1654204090000|2022-06-02 21:08:10|583.68|580.88|583.68|580.88|583.68|580.88|583.68|580.88|0
1654204110000|2022-06-02 21:08:30|583.62|580.82|583.62|580.82|583.62|580.82|583.62|580.82|0
1654204150000|2022-06-02 21:09:10|583.58|580.78|583.51|580.71|583.65|580.85|583.51|580.71|0
1654204170000|2022-06-02 21:09:30|583.45|580.65|583.45|580.65|583.45|580.65|583.45|580.65|0
1654204180000|2022-06-02 21:09:40|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1654204200000|2022-06-02 21:10:00|583.61|580.81|583.72|580.92|583.72|580.92|583.61|580.81|0
1654204210000|2022-06-02 21:10:10|583.61|580.81|583.61|580.81|583.61|580.81|583.61|580.81|0
1654204230000|2022-06-02 21:10:30|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1654204260000|2022-06-02 21:11:00|583.61|580.81|583.61|580.81|583.61|580.81|583.61|580.81|0
1654204360000|2022-06-02 21:12:40|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1654204370000|2022-06-02 21:12:50|583.92|581.12|583.98|581.18|583.98|581.18|583.92|581.12|0
1654204570000|2022-06-02 21:16:10|583.61|580.81|583.61|580.81|583.61|580.81|583.61|580.81|0
1654204610000|2022-06-02 21:16:50|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1654204620000|2022-06-02 21:17:00|584.05|581.25|584.05|581.25|584.05|581.25|584.05|581.25|0
1654204630000|2022-06-02 21:17:10|584.02|581.22|584.02|581.22|584.02|581.22|584.02|581.22|0
1654204650000|2022-06-02 21:17:30|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1654204700000|2022-06-02 21:18:20|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654204790000|2022-06-02 21:19:50|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1654204800000|2022-06-02 21:20:00|583.65|580.85|583.98|581.18|583.98|581.18|583.65|580.85|0
1654204810000|2022-06-02 21:20:10|584.02|581.22|584.02|581.22|584.02|581.22|584.02|581.22|0
1654204820000|2022-06-02 21:20:20|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1654204860000|2022-06-02 21:21:00|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654204870000|2022-06-02 21:21:10|583.58|580.78|583.51|580.71|583.58|580.78|583.51|580.71|0
1654204890000|2022-06-02 21:21:30|583.65|580.85|583.65|580.85|583.65|580.85|583.65|580.85|0
1654204900000|2022-06-02 21:21:40|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654204920000|2022-06-02 21:22:00|583.65|580.85|583.65|580.85|583.65|580.85|583.65|580.85|0
1654205010000|2022-06-02 21:23:30|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654205050000|2022-06-02 21:24:10|583.65|580.85|583.65|580.85|583.65|580.85|583.65|580.85|0
1654205060000|2022-06-02 21:24:20|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654205080000|2022-06-02 21:24:40|583.58|580.78|583.48|580.68|583.58|580.78|583.48|580.68|0
1654205090000|2022-06-02 21:24:50|583.65|580.85|583.58|580.78|583.65|580.85|583.38|580.58|0
1654205160000|2022-06-02 21:26:00|583.85|581.05|583.85|581.05|583.85|581.05|583.85|581.05|0
1654205180000|2022-06-02 21:26:20|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1654205190000|2022-06-02 21:26:30|583.61|580.81|583.61|580.81|583.61|580.81|583.61|580.81|0
1654205320000|2022-06-02 21:28:40|583.55|580.75|583.57|580.77|583.61|580.81|583.55|580.75|0
1654205360000|2022-06-02 21:29:20|583.61|580.81|583.61|580.81|583.61|580.81|583.61|580.81|0
1654205470000|2022-06-02 21:31:10|583.65|580.85|583.65|580.85|583.65|580.85|583.65|580.85|0
1654205500000|2022-06-02 21:31:40|583.45|580.65|583.61|580.81|583.61|580.81|583.45|580.65|0
1654205520000|2022-06-02 21:32:00|583.38|580.58|583.68|580.88|583.68|580.88|583.38|580.58|0
1654205540000|2022-06-02 21:32:20|583.61|580.81|583.61|580.81|583.61|580.81|583.61|580.81|0
1654205550000|2022-06-02 21:32:30|583.68|580.88|583.68|580.88|583.68|580.88|583.68|580.88|0
1654205560000|2022-06-02 21:32:40|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1654205570000|2022-06-02 21:32:50|583.41|580.61|583.41|580.61|583.41|580.61|583.41|580.61|0
1654205580000|2022-06-02 21:33:00|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1654205610000|2022-06-02 21:33:30|583.41|580.61|583.41|580.61|583.41|580.61|583.41|580.61|0
1654205630000|2022-06-02 21:33:50|583.32|580.52|583.32|580.52|583.32|580.52|583.32|580.52|0
1654205660000|2022-06-02 21:34:20|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1654205720000|2022-06-02 21:35:20|583.41|580.61|583.41|580.61|583.41|580.61|583.41|580.61|0
1654205730000|2022-06-02 21:35:30|583.55|580.75|583.57|580.77|583.57|580.77|583.55|580.75|0
1654205740000|2022-06-02 21:35:40|583.55|580.75|583.55|580.75|583.55|580.75|583.55|580.75|0
1654205760000|2022-06-02 21:36:00|583.51|580.71|583.51|580.71|583.51|580.71|583.51|580.71|0
1654205840000|2022-06-02 21:37:20|583.55|580.75|583.55|580.75|583.55|580.75|583.55|580.75|0
1654205860000|2022-06-02 21:37:40|583.57|580.77|583.85|581.05|583.85|581.05|583.57|580.77|0
1654205870000|2022-06-02 21:37:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1654205880000|2022-06-02 21:38:00|583.55|580.75|583.41|580.61|583.55|580.75|583.41|580.61|0
1654205890000|2022-06-02 21:38:10|583.44|580.64|583.41|580.61|583.44|580.64|583.41|580.61|0
1654205900000|2022-06-02 21:38:20|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1654205940000|2022-06-02 21:39:00|583.48|580.68|583.61|580.81|583.61|580.81|583.48|580.68|0
1654205950000|2022-06-02 21:39:10|583.51|580.71|583.51|580.71|583.51|580.71|583.51|580.71|0
1654206110000|2022-06-02 21:41:50|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1654206120000|2022-06-02 21:42:00|583.51|580.71|583.51|580.71|583.51|580.71|583.51|580.71|0
1654206160000|2022-06-02 21:42:40|583.35|580.55|583.51|580.71|583.51|580.71|583.35|580.55|0
1654206170000|2022-06-02 21:42:50|583.61|580.81|583.67|580.87|583.67|580.87|583.61|580.81|0
1654206180000|2022-06-02 21:43:00|583.61|580.81|583.61|580.81|583.61|580.81|583.57|580.77|0
1654206190000|2022-06-02 21:43:10|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654206200000|2022-06-02 21:43:20|584.28|581.48|583.91|581.11|584.28|581.48|583.88|581.08|0
1654206210000|2022-06-02 21:43:30|583.88|581.08|584.38|581.58|584.38|581.58|583.88|581.08|0
1654206240000|2022-06-02 21:44:00|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654206250000|2022-06-02 21:44:10|584.18|581.38|584.18|581.38|584.18|581.38|584.18|581.38|0
1654206260000|2022-06-02 21:44:20|584.55|581.75|584.55|581.75|584.55|581.75|584.55|581.75|0
1654206310000|2022-06-02 21:45:10|584.52|581.72|584.52|581.72|584.52|581.72|584.52|581.72|0
1654206330000|2022-06-02 21:45:30|584.44|581.64|584.18|581.38|584.44|581.64|584.18|581.38|0
1654206360000|2022-06-02 21:46:00|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1654206390000|2022-06-02 21:46:30|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1654206410000|2022-06-02 21:46:50|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1654206420000|2022-06-02 21:47:00|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1654206540000|2022-06-02 21:49:00|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1654206600000|2022-06-02 21:50:00|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1654206610000|2022-06-02 21:50:10|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1654206650000|2022-06-02 21:50:50|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1654206720000|2022-06-02 21:52:00|584.54|581.74|584.54|581.74|584.54|581.74|584.54|581.74|0
1654206740000|2022-06-02 21:52:20|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1654206760000|2022-06-02 21:52:40|584.65|581.85|584.72|581.92|584.72|581.92|584.65|581.85|0
1654206780000|2022-06-02 21:53:00|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1654206810000|2022-06-02 21:53:30|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1654206820000|2022-06-02 21:53:40|584.68|581.88|584.72|581.92|584.72|581.92|584.68|581.88|0
1654206880000|2022-06-02 21:54:40|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1654206940000|2022-06-02 21:55:40|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1654206950000|2022-06-02 21:55:50|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1654207030000|2022-06-02 21:57:10|584.75|581.95|584.75|581.95|584.75|581.95|584.75|581.95|0
1654207060000|2022-06-02 21:57:40|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1654207170000|2022-06-02 21:59:30|584.75|581.95|584.75|581.95|584.75|581.95|584.75|581.95|0
1654207200000|2022-06-02 22:00:00|584.32|581.52|583.86|581.06|584.32|581.52|583.86|581.06|0
1654207210000|2022-06-02 22:00:10|583.74|580.94|583.97|581.17|583.97|581.17|583.63|580.83|0
1654207220000|2022-06-02 22:00:20|583.86|581.06|583.86|581.06|583.86|581.06|583.86|581.06|0
1654207230000|2022-06-02 22:00:30|583.97|581.17|583.63|580.83|583.97|581.17|583.63|580.83|0
1654207240000|2022-06-02 22:00:40|583.4|580.6|582.71|579.91|583.4|580.6|582.71|579.91|0
1654207250000|2022-06-02 22:00:50|582.82|580.02|583.28|580.48|583.28|580.48|582.82|580.02|0
1654207260000|2022-06-02 22:01:00|583.17|580.37|582.94|580.14|583.4|580.6|582.94|580.14|0
1654207270000|2022-06-02 22:01:10|583.05|580.25|583.17|580.37|583.17|580.37|583.05|580.25|0
1654207280000|2022-06-02 22:01:20|583.28|580.48|583.51|580.71|583.51|580.71|583.28|580.48|0
1654207290000|2022-06-02 22:01:30|583.74|580.94|583.51|580.71|583.74|580.94|583.51|580.71|0
1654207300000|2022-06-02 22:01:40|583.28|580.48|583.51|580.71|583.74|580.94|583.28|580.48|0
1654207310000|2022-06-02 22:01:50|583.74|580.94|583.74|580.94|583.74|580.94|583.63|580.83|0
1654207320000|2022-06-02 22:02:00|583.63|580.83|583.63|580.83|583.63|580.83|583.63|580.83|0
1654207330000|2022-06-02 22:02:10|583.74|580.94|583.86|581.06|583.86|581.06|583.74|580.94|0
1654207340000|2022-06-02 22:02:20|584.43|581.63|583.97|581.17|584.43|581.63|583.97|581.17|0
1654207350000|2022-06-02 22:02:30|584.2|581.4|583.63|580.83|584.2|581.4|583.63|580.83|0
1654207360000|2022-06-02 22:02:40|583.86|581.06|583.74|580.94|583.86|581.06|583.74|580.94|0
1654207370000|2022-06-02 22:02:50|582.59|579.79|582.59|579.79|582.59|579.79|582.59|579.79|0
1654207380000|2022-06-02 22:03:00|582.82|580.02|582.82|580.02|582.82|580.02|582.71|579.91|0
1654207390000|2022-06-02 22:03:10|583.05|580.25|583.17|580.37|583.17|580.37|583.05|580.25|0
1654207400000|2022-06-02 22:03:20|583.05|580.25|582.82|580.02|583.05|580.25|582.82|580.02|0
1654207410000|2022-06-02 22:03:30|582.94|580.14|583.05|580.25|583.05|580.25|582.82|580.02|0
1654207420000|2022-06-02 22:03:40|582.82|580.02|582.59|579.79|582.82|580.02|582.59|579.79|0
1654207430000|2022-06-02 22:03:50|582.71|579.91|582.94|580.14|582.94|580.14|582.71|579.91|0
1654207440000|2022-06-02 22:04:00|583.05|580.25|582.59|579.79|583.05|580.25|582.37|579.57|0
1654207450000|2022-06-02 22:04:10|582.37|579.57|582.37|579.57|582.59|579.79|582.37|579.57|0
1654207460000|2022-06-02 22:04:20|582.14|579.34|582.14|579.34|582.14|579.34|582.14|579.34|0
1654207470000|2022-06-02 22:04:30|582.25|579.45|582.14|579.34|582.48|579.68|581.91|579.11|0
1654207480000|2022-06-02 22:04:40|581.45|578.65|582.14|579.34|582.14|579.34|581.45|578.65|0
1654207500000|2022-06-02 22:05:00|581.91|579.11|581.22|578.42|582.14|579.34|581.22|578.42|0
1654207510000|2022-06-02 22:05:10|581.34|578.54|581.45|578.65|581.45|578.65|581.34|578.54|0
1654207520000|2022-06-02 22:05:20|581.11|578.31|580.3|577.5|581.22|578.42|580.3|577.5|0
1654207530000|2022-06-02 22:05:30|580.07|577.27|578.93|576.13|580.07|577.27|578.7|575.9|0
1654207540000|2022-06-02 22:05:40|579.38|576.58|579.15|576.35|579.38|576.58|578.93|576.13|0
1654207550000|2022-06-02 22:05:50|578.93|576.13|578.82|576.02|578.93|576.13|578.82|576.02|0
1654207560000|2022-06-02 22:06:00|578.7|575.9|578.92|576.12|578.92|576.12|578.7|575.9|0
1654207570000|2022-06-02 22:06:10|579.15|576.35|579.27|576.47|579.27|576.47|579.15|576.35|0
1654207580000|2022-06-02 22:06:20|578.92|576.12|578.92|576.12|579.15|576.35|578.81|576.01|0
1654207590000|2022-06-02 22:06:30|579.04|576.24|579.04|576.24|579.04|576.24|579.04|576.24|0
1654207600000|2022-06-02 22:06:40|579.15|576.35|578.92|576.12|579.15|576.35|578.92|576.12|0
1654207610000|2022-06-02 22:06:50|579.15|576.35|578.7|575.9|579.15|576.35|578.59|575.79|0
1654207620000|2022-06-02 22:07:00|578.92|576.12|577.78|574.98|578.92|576.12|577.78|574.98|0
1654207630000|2022-06-02 22:07:10|576.63|573.83|577.09|574.29|577.21|574.41|576.63|573.83|0
1654207640000|2022-06-02 22:07:20|576.86|574.06|577.55|574.75|577.55|574.75|576.86|574.06|0
1654207650000|2022-06-02 22:07:30|577.32|574.52|576.98|574.18|577.32|574.52|576.63|573.83|0
1654207660000|2022-06-02 22:07:40|576.86|574.06|576.63|573.83|576.86|574.06|576.63|573.83|0
1654207670000|2022-06-02 22:07:50|576.75|573.95|576.63|573.83|576.75|573.95|576.63|573.83|0
1654207680000|2022-06-02 22:08:00|576.41|573.61|575.84|573.04|576.41|573.61|575.72|572.92|0
1654207690000|2022-06-02 22:08:10|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1654207700000|2022-06-02 22:08:20|576.07|573.27|575.61|572.81|576.07|573.27|575.61|572.81|0
1654207710000|2022-06-02 22:08:30|575.26|572.46|575.95|573.15|575.95|573.15|575.26|572.46|0
1654207720000|2022-06-02 22:08:40|576.63|573.83|576.86|574.06|576.86|574.06|576.63|573.83|0
1654207730000|2022-06-02 22:08:50|577.09|574.29|576.63|573.83|577.09|574.29|576.63|573.83|0
1654207740000|2022-06-02 22:09:00|575.49|572.69|575.61|572.81|575.61|572.81|575.49|572.69|0
1654207750000|2022-06-02 22:09:10|575.49|572.69|574.92|572.12|575.49|572.69|574.92|572.12|0
1654207760000|2022-06-02 22:09:20|575.03|572.23|575.03|572.23|575.26|572.46|575.03|572.23|0
1654207770000|2022-06-02 22:09:30|574.8|572|574.8|572|574.8|572|574.8|572|0
1654207780000|2022-06-02 22:09:40|574.58|571.78|574.35|571.55|574.8|572|574.35|571.55|0
1654207790000|2022-06-02 22:09:50|574.58|571.78|574.35|571.55|574.58|571.78|574.12|571.32|0
1654207800000|2022-06-02 22:10:00|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1654207810000|2022-06-02 22:10:10|574.8|572|575.03|572.23|575.03|572.23|574.8|572|0
1654207820000|2022-06-02 22:10:20|574.8|572|575.03|572.23|575.03|572.23|574.8|572|0
1654207830000|2022-06-02 22:10:30|575.49|572.69|575.95|573.15|575.95|573.15|575.49|572.69|0
1654207840000|2022-06-02 22:10:40|576.07|573.27|575.95|573.15|576.07|573.27|575.95|573.15|0
1654207850000|2022-06-02 22:10:50|576.07|573.27|576.41|573.61|576.63|573.83|576.07|573.27|0
1654207860000|2022-06-02 22:11:00|576.52|573.72|576.3|573.5|576.52|573.72|576.18|573.38|0
1654207870000|2022-06-02 22:11:10|576.41|573.61|576.41|573.61|576.52|573.72|576.41|573.61|0
1654207910000|2022-06-02 22:11:50|576.4|573.6|576.4|573.6|576.4|573.6|576.4|573.6|0
1654207920000|2022-06-02 22:12:00|576.63|573.83|576.4|573.6|576.63|573.83|576.3|573.5|0
1654207930000|2022-06-02 22:12:10|576.18|573.38|576.3|573.5|576.3|573.5|576.18|573.38|0
1654207940000|2022-06-02 22:12:20|575.95|573.15|576.4|573.6|576.4|573.6|575.95|573.15|0
1654207950000|2022-06-02 22:12:30|576.63|573.83|576.86|574.06|576.86|574.06|576.63|573.83|0
1654207960000|2022-06-02 22:12:40|577.09|574.29|577.32|574.52|577.32|574.52|577.09|574.29|0
1654207970000|2022-06-02 22:12:50|577.21|574.41|577.09|574.29|577.21|574.41|577.09|574.29|0
1654207980000|2022-06-02 22:13:00|577.32|574.52|577.32|574.52|577.55|574.75|577.32|574.52|0
1654207990000|2022-06-02 22:13:10|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1654208000000|2022-06-02 22:13:20|577.32|574.52|577.32|574.52|577.32|574.52|577.09|574.29|0
1654208010000|2022-06-02 22:13:30|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1654208020000|2022-06-02 22:13:40|577.44|574.64|577.32|574.52|577.44|574.64|577.32|574.52|0
1654208030000|2022-06-02 22:13:50|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1654208040000|2022-06-02 22:14:00|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1654208050000|2022-06-02 22:14:10|576.86|574.06|576.75|573.95|576.86|574.06|576.75|573.95|0
1654208060000|2022-06-02 22:14:20|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1654208070000|2022-06-02 22:14:30|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1654208080000|2022-06-02 22:14:40|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1654208090000|2022-06-02 22:14:50|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1654208130000|2022-06-02 22:15:30|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1654208140000|2022-06-02 22:15:40|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1654208160000|2022-06-02 22:16:00|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1654208170000|2022-06-02 22:16:10|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1654208180000|2022-06-02 22:16:20|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1654208200000|2022-06-02 22:16:40|577.78|574.98|578.01|575.21|578.01|575.21|577.67|574.87|0
1654208210000|2022-06-02 22:16:50|578.24|575.44|578.46|575.66|578.46|575.66|578.24|575.44|0
1654208220000|2022-06-02 22:17:00|578.24|575.44|578.46|575.66|578.46|575.66|578.24|575.44|0
1654208240000|2022-06-02 22:17:20|578.24|575.44|578.24|575.44|578.46|575.66|578.24|575.44|0
1654208260000|2022-06-02 22:17:40|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1654208270000|2022-06-02 22:17:50|578.35|575.55|578.46|575.66|578.46|575.66|578.24|575.44|0
1654208280000|2022-06-02 22:18:00|578.24|575.44|578.13|575.33|578.46|575.66|578.13|575.33|0
1654208290000|2022-06-02 22:18:10|578.24|575.44|578.13|575.33|578.24|575.44|578.13|575.33|0
1654208300000|2022-06-02 22:18:20|578.24|575.44|578.24|575.44|578.24|575.44|578.13|575.33|0
1654208310000|2022-06-02 22:18:30|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1654208320000|2022-06-02 22:18:40|578.24|575.44|578.24|575.44|578.46|575.66|578.24|575.44|0
1654208330000|2022-06-02 22:18:50|578.13|575.33|578.01|575.21|578.24|575.44|578.01|575.21|0
1654208340000|2022-06-02 22:19:00|577.78|574.98|577.78|574.98|577.9|575.1|577.78|574.98|0
1654208360000|2022-06-02 22:19:20|578.13|575.33|578.24|575.44|578.24|575.44|578.13|575.33|0
1654208370000|2022-06-02 22:19:30|578.13|575.33|578.13|575.33|578.24|575.44|578.13|575.33|0
1654208380000|2022-06-02 22:19:40|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1654208390000|2022-06-02 22:19:50|578.13|575.33|578.46|575.66|578.46|575.66|578.13|575.33|0
1654208410000|2022-06-02 22:20:10|578.35|575.55|578.35|575.55|578.35|575.55|578.35|575.55|0
1654208420000|2022-06-02 22:20:20|578.46|575.66|578.58|575.78|578.69|575.89|578.46|575.66|0
1654208430000|2022-06-02 22:20:30|578.46|575.66|578.46|575.66|578.69|575.89|578.46|575.66|0
1654208440000|2022-06-02 22:20:40|578.35|575.55|578.46|575.66|578.46|575.66|578.35|575.55|0
1654208450000|2022-06-02 22:20:50|578.69|575.89|578.69|575.89|578.69|575.89|578.69|575.89|0
1654208460000|2022-06-02 22:21:00|578.92|576.12|579.27|576.47|579.27|576.47|578.92|576.12|0
1654208470000|2022-06-02 22:21:10|579.38|576.58|579.38|576.58|579.61|576.81|579.38|576.58|0
1654208480000|2022-06-02 22:21:20|579.27|576.47|579.5|576.7|579.5|576.7|579.27|576.47|0
1654208490000|2022-06-02 22:21:30|579.27|576.47|579.27|576.47|579.38|576.58|579.27|576.47|0
1654208500000|2022-06-02 22:21:40|579.38|576.58|579.38|576.58|579.38|576.58|579.15|576.35|0
1654208510000|2022-06-02 22:21:50|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1654208520000|2022-06-02 22:22:00|579.38|576.58|579.61|576.81|579.61|576.81|579.38|576.58|0
1654208530000|2022-06-02 22:22:10|579.38|576.58|579.15|576.35|579.38|576.58|579.15|576.35|0
1654208560000|2022-06-02 22:22:40|579.27|576.47|579.15|576.35|579.27|576.47|579.15|576.35|0
1654208570000|2022-06-02 22:22:50|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1654208580000|2022-06-02 22:23:00|579.15|576.35|579.04|576.24|579.15|576.35|579.04|576.24|0
1654208590000|2022-06-02 22:23:10|579.15|576.35|579.38|576.58|579.38|576.58|579.15|576.35|0
1654208600000|2022-06-02 22:23:20|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1654208620000|2022-06-02 22:23:40|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1654208630000|2022-06-02 22:23:50|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1654208640000|2022-06-02 22:24:00|579.04|576.24|579.15|576.35|579.15|576.35|579.04|576.24|0
1654208650000|2022-06-02 22:24:10|579.04|576.24|579.38|576.58|579.38|576.58|579.04|576.24|0
1654208660000|2022-06-02 22:24:20|579.27|576.47|579.38|576.58|579.38|576.58|579.27|576.47|0
1654208680000|2022-06-02 22:24:40|579.27|576.47|579.27|576.47|579.27|576.47|579.27|576.47|0
1654208690000|2022-06-02 22:24:50|579.38|576.58|579.38|576.58|579.38|576.58|579.27|576.47|0
1654208700000|2022-06-02 22:25:00|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1654208710000|2022-06-02 22:25:10|579.38|576.58|579.61|576.81|579.61|576.81|579.38|576.58|0
1654208720000|2022-06-02 22:25:20|579.5|576.7|579.38|576.58|579.5|576.7|579.38|576.58|0
1654208730000|2022-06-02 22:25:30|579.5|576.7|579.61|576.81|579.61|576.81|579.5|576.7|0
1654208740000|2022-06-02 22:25:40|579.73|576.93|579.84|577.04|579.84|577.04|579.73|576.93|0
1654208750000|2022-06-02 22:25:50|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1654208760000|2022-06-02 22:26:00|579.73|576.93|579.73|576.93|579.84|577.04|579.73|576.93|0
1654208770000|2022-06-02 22:26:10|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1654208790000|2022-06-02 22:26:30|579.73|576.93|579.84|577.04|579.84|577.04|579.73|576.93|0
1654208810000|2022-06-02 22:26:50|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1654208820000|2022-06-02 22:27:00|579.73|576.93|579.84|577.04|579.84|577.04|579.73|576.93|0
1654208830000|2022-06-02 22:27:10|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1654208840000|2022-06-02 22:27:20|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1654208850000|2022-06-02 22:27:30|579.84|577.04|579.96|577.16|579.96|577.16|579.84|577.04|0
1654208860000|2022-06-02 22:27:40|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1654208900000|2022-06-02 22:28:20|580.3|577.5|580.75|577.95|580.75|577.95|580.3|577.5|0
1654208910000|2022-06-02 22:28:30|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654208920000|2022-06-02 22:28:40|581.21|578.41|581.67|578.87|581.67|578.87|581.21|578.41|0
1654208930000|2022-06-02 22:28:50|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1654208940000|2022-06-02 22:29:00|581.67|578.87|581.56|578.76|581.67|578.87|581.56|578.76|0
1654208950000|2022-06-02 22:29:10|581.44|578.64|581.1|578.3|581.44|578.64|581.1|578.3|0
1654208960000|2022-06-02 22:29:20|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1654209000000|2022-06-02 22:30:00|581.67|578.87|581.67|578.87|581.67|578.87|581.67|578.87|0
1654209020000|2022-06-02 22:30:20|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1654209030000|2022-06-02 22:30:30|581.33|578.53|581.21|578.41|581.33|578.53|581.1|578.3|0
1654209040000|2022-06-02 22:30:40|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654209070000|2022-06-02 22:31:10|581.21|578.41|581.44|578.64|581.44|578.64|581.21|578.41|0
1654209080000|2022-06-02 22:31:20|581.56|578.76|581.44|578.64|581.56|578.76|581.44|578.64|0
1654209100000|2022-06-02 22:31:40|581.67|578.87|581.67|578.87|581.67|578.87|581.67|578.87|0
1654209120000|2022-06-02 22:32:00|581.79|578.99|581.67|578.87|581.79|578.99|581.67|578.87|0
1654209160000|2022-06-02 22:32:40|581.44|578.64|581.44|578.64|581.44|578.64|581.44|578.64|0
1654209170000|2022-06-02 22:32:50|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1654209190000|2022-06-02 22:33:10|581.44|578.64|581.21|578.41|581.44|578.64|581.21|578.41|0
1654209200000|2022-06-02 22:33:20|580.98|578.18|580.75|577.95|580.98|578.18|580.75|577.95|0
1654209240000|2022-06-02 22:34:00|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654209250000|2022-06-02 22:34:10|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1654209260000|2022-06-02 22:34:20|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1654209270000|2022-06-02 22:34:30|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654209280000|2022-06-02 22:34:40|580.29|577.49|580.41|577.61|580.52|577.72|580.29|577.49|0
1654209290000|2022-06-02 22:34:50|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654209300000|2022-06-02 22:35:00|580.41|577.61|580.75|577.95|580.75|577.95|580.41|577.61|0
1654209320000|2022-06-02 22:35:20|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654209330000|2022-06-02 22:35:30|580.75|577.95|580.75|577.95|580.75|577.95|580.64|577.84|0
1654209340000|2022-06-02 22:35:40|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654209370000|2022-06-02 22:36:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1654209380000|2022-06-02 22:36:20|580.18|577.38|580.07|577.27|580.29|577.49|580.07|577.27|0
1654209400000|2022-06-02 22:36:40|580.29|577.49|580.52|577.72|580.52|577.72|580.29|577.49|0
1654209410000|2022-06-02 22:36:50|580.41|577.61|580.52|577.72|580.52|577.72|580.41|577.61|0
1654209420000|2022-06-02 22:37:00|580.64|577.84|580.75|577.95|580.75|577.95|580.64|577.84|0
1654209430000|2022-06-02 22:37:10|580.98|578.18|581.21|578.41|581.21|578.41|580.98|578.18|0
1654209440000|2022-06-02 22:37:20|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654209450000|2022-06-02 22:37:30|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1654209460000|2022-06-02 22:37:40|581.1|578.3|581.21|578.41|581.21|578.41|581.1|578.3|0
1654209480000|2022-06-02 22:38:00|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654209540000|2022-06-02 22:39:00|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1654209560000|2022-06-02 22:39:20|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654209570000|2022-06-02 22:39:30|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1654209580000|2022-06-02 22:39:40|580.98|578.18|581.21|578.41|581.21|578.41|580.98|578.18|0
1654209610000|2022-06-02 22:40:10|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1654209620000|2022-06-02 22:40:20|581.21|578.41|580.98|578.18|581.21|578.41|580.98|578.18|0
1654209630000|2022-06-02 22:40:30|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1654209680000|2022-06-02 22:41:20|580.98|578.18|581.1|578.3|581.21|578.41|580.98|578.18|0
1654209690000|2022-06-02 22:41:30|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1654209700000|2022-06-02 22:41:40|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1654209710000|2022-06-02 22:41:50|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654209750000|2022-06-02 22:42:30|580.87|578.07|580.87|578.07|580.87|578.07|580.87|578.07|0
1654209760000|2022-06-02 22:42:40|580.75|577.95|580.87|578.07|580.87|578.07|580.75|577.95|0
1654209770000|2022-06-02 22:42:50|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1654209780000|2022-06-02 22:43:00|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654209810000|2022-06-02 22:43:30|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1654209840000|2022-06-02 22:44:00|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1654209850000|2022-06-02 22:44:10|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1654209900000|2022-06-02 22:45:00|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654209940000|2022-06-02 22:45:40|581.1|578.3|580.87|578.07|581.1|578.3|580.87|578.07|0
1654209950000|2022-06-02 22:45:50|580.98|578.18|580.75|577.95|580.98|578.18|580.75|577.95|0
1654209970000|2022-06-02 22:46:10|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1654209990000|2022-06-02 22:46:30|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654210000000|2022-06-02 22:46:40|580.41|577.61|580.52|577.72|580.52|577.72|580.41|577.61|0
1654210020000|2022-06-02 22:47:00|580.64|577.84|580.52|577.72|580.64|577.84|580.52|577.72|0
1654210030000|2022-06-02 22:47:10|580.64|577.84|580.64|577.84|580.75|577.95|580.64|577.84|0
1654210050000|2022-06-02 22:47:30|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654210060000|2022-06-02 22:47:40|580.64|577.84|580.52|577.72|580.64|577.84|580.52|577.72|0
1654210070000|2022-06-02 22:47:50|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1654210080000|2022-06-02 22:48:00|580.52|577.72|580.29|577.49|580.52|577.72|580.29|577.49|0
1654210090000|2022-06-02 22:48:10|579.95|577.15|580.29|577.49|580.29|577.49|579.95|577.15|0
1654210100000|2022-06-02 22:48:20|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1654210110000|2022-06-02 22:48:30|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1654210120000|2022-06-02 22:48:40|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1654210130000|2022-06-02 22:48:50|579.95|577.15|580.06|577.26|580.06|577.26|579.95|577.15|0
1654210140000|2022-06-02 22:49:00|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1654210150000|2022-06-02 22:49:10|579.72|576.92|579.83|577.03|579.83|577.03|579.72|576.92|0
1654210160000|2022-06-02 22:49:20|579.95|577.15|580.06|577.26|580.06|577.26|579.95|577.15|0
1654210170000|2022-06-02 22:49:30|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1654210180000|2022-06-02 22:49:40|579.83|577.03|580.06|577.26|580.06|577.26|579.83|577.03|0
1654210190000|2022-06-02 22:49:50|579.95|577.15|580.06|577.26|580.06|577.26|579.95|577.15|0
1654210200000|2022-06-02 22:50:00|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1654210210000|2022-06-02 22:50:10|579.95|577.15|579.83|577.03|579.95|577.15|579.83|577.03|0
1654210220000|2022-06-02 22:50:20|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1654210230000|2022-06-02 22:50:30|579.83|577.03|579.72|576.92|579.83|577.03|579.72|576.92|0
1654210240000|2022-06-02 22:50:40|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1654210250000|2022-06-02 22:50:50|579.72|576.92|579.6|576.8|579.72|576.92|579.6|576.8|0
1654210260000|2022-06-02 22:51:00|579.83|577.03|579.6|576.8|579.83|577.03|579.6|576.8|0
1654210270000|2022-06-02 22:51:10|579.72|576.92|579.83|577.03|579.83|577.03|579.72|576.92|0
1654210290000|2022-06-02 22:51:30|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1654210330000|2022-06-02 22:52:10|579.83|577.03|579.95|577.15|579.95|577.15|579.83|577.03|0
1654210360000|2022-06-02 22:52:40|580.06|577.26|579.95|577.15|580.06|577.26|579.95|577.15|0
1654210370000|2022-06-02 22:52:50|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1654210400000|2022-06-02 22:53:20|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1654210480000|2022-06-02 22:54:40|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654210490000|2022-06-02 22:54:50|580.75|577.95|580.64|577.84|580.75|577.95|580.64|577.84|0
1654210500000|2022-06-02 22:55:00|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654210510000|2022-06-02 22:55:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1654210520000|2022-06-02 22:55:20|580.18|577.38|580.18|577.38|580.18|577.38|580.06|577.26|0
1654210530000|2022-06-02 22:55:30|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1654210550000|2022-06-02 22:55:50|580.18|577.38|580.29|577.49|580.29|577.49|580.18|577.38|0
1654210560000|2022-06-02 22:56:00|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1654210570000|2022-06-02 22:56:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1654210580000|2022-06-02 22:56:20|580.18|577.38|580.41|577.61|580.41|577.61|580.18|577.38|0
1654210590000|2022-06-02 22:56:30|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654210600000|2022-06-02 22:56:40|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1654210610000|2022-06-02 22:56:50|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1654210620000|2022-06-02 22:57:00|580.52|577.72|580.75|577.95|580.75|577.95|580.52|577.72|0
1654210630000|2022-06-02 22:57:10|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1654210640000|2022-06-02 22:57:20|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1654210660000|2022-06-02 22:57:40|580.98|578.18|580.75|577.95|580.98|578.18|580.75|577.95|0
1654210670000|2022-06-02 22:57:50|580.87|578.07|581.1|578.3|581.1|578.3|580.87|578.07|0
1654210680000|2022-06-02 22:58:00|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1654210690000|2022-06-02 22:58:10|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1654210700000|2022-06-02 22:58:20|581.21|578.41|580.98|578.18|581.21|578.41|580.98|578.18|0
1654210710000|2022-06-02 22:58:30|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1654210730000|2022-06-02 22:58:50|581.21|578.41|580.98|578.18|581.21|578.41|580.98|578.18|0
1654210740000|2022-06-02 22:59:00|581.1|578.3|581.21|578.41|581.21|578.41|581.1|578.3|0
1654210750000|2022-06-02 22:59:10|581.33|578.53|581.56|578.76|581.67|578.87|581.33|578.53|0
1654210760000|2022-06-02 22:59:20|581.67|578.87|581.79|578.99|581.79|578.99|581.56|578.76|0
1654210770000|2022-06-02 22:59:30|581.67|578.87|581.44|578.64|581.79|578.99|581.44|578.64|0
1654210790000|2022-06-02 22:59:50|581.33|578.53|581.33|578.53|581.44|578.64|581.33|578.53|0
1654210800000|2022-06-02 23:00:00|581.44|578.64|581.44|578.64|581.44|578.64|581.33|578.53|0
1654210810000|2022-06-02 23:00:10|581.21|578.41|580.98|578.18|581.21|578.41|580.98|578.18|0
1654210820000|2022-06-02 23:00:20|580.87|578.07|580.75|577.95|580.87|578.07|580.75|577.95|0
1654210830000|2022-06-02 23:00:30|580.64|577.84|580.52|577.72|580.64|577.84|580.52|577.72|0
1654210850000|2022-06-02 23:00:50|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1654210860000|2022-06-02 23:01:00|580.52|577.72|580.29|577.49|580.52|577.72|580.06|577.26|0
1654210870000|2022-06-02 23:01:10|580.41|577.61|580.29|577.49|580.41|577.61|580.29|577.49|0
1654210880000|2022-06-02 23:01:20|580.64|577.84|580.52|577.72|580.64|577.84|580.52|577.72|0
1654210890000|2022-06-02 23:01:30|580.64|577.84|580.75|577.95|580.75|577.95|580.64|577.84|0
1654210900000|2022-06-02 23:01:40|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654210920000|2022-06-02 23:02:00|580.41|577.61|580.41|577.61|580.41|577.61|580.41|577.61|0
1654210930000|2022-06-02 23:02:10|580.18|577.38|580.75|577.95|580.75|577.95|580.18|577.38|0
1654210940000|2022-06-02 23:02:20|580.98|578.18|580.98|578.18|580.98|578.18|580.98|578.18|0
1654210950000|2022-06-02 23:02:30|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1654210960000|2022-06-02 23:02:40|580.98|578.18|580.87|578.07|581.1|578.3|580.87|578.07|0
1654210970000|2022-06-02 23:02:50|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1654210980000|2022-06-02 23:03:00|580.98|578.18|580.75|577.95|580.98|578.18|580.75|577.95|0
1654210990000|2022-06-02 23:03:10|580.64|577.84|580.52|577.72|580.64|577.84|580.52|577.72|0
1654211010000|2022-06-02 23:03:30|580.29|577.49|580.29|577.49|580.29|577.49|580.06|577.26|0
1654211020000|2022-06-02 23:03:40|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1654211030000|2022-06-02 23:03:50|580.29|577.49|580.18|577.38|580.29|577.49|580.18|577.38|0
1654211040000|2022-06-02 23:04:00|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1654211060000|2022-06-02 23:04:20|579.95|577.15|579.83|577.03|579.95|577.15|579.6|576.8|0
1654211070000|2022-06-02 23:04:30|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1654211090000|2022-06-02 23:04:50|579.95|577.15|580.06|577.26|580.06|577.26|579.95|577.15|0
1654211100000|2022-06-02 23:05:00|579.95|577.15|579.83|577.03|579.95|577.15|579.83|577.03|0
1654211110000|2022-06-02 23:05:10|579.95|577.15|580.06|577.26|580.06|577.26|579.95|577.15|0
1654211120000|2022-06-02 23:05:20|579.95|577.15|580.06|577.26|580.06|577.26|579.95|577.15|0
1654211140000|2022-06-02 23:05:40|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1654211150000|2022-06-02 23:05:50|580.18|577.38|580.06|577.26|580.18|577.38|580.06|577.26|0
1654211180000|2022-06-02 23:06:20|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1654211190000|2022-06-02 23:06:30|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1654211200000|2022-06-02 23:06:40|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1654211210000|2022-06-02 23:06:50|578.91|576.11|578.91|576.11|578.91|576.11|578.91|576.11|0
1654211220000|2022-06-02 23:07:00|578.68|575.88|578.91|576.11|579.03|576.23|578.68|575.88|0
1654211230000|2022-06-02 23:07:10|579.14|576.34|579.26|576.46|579.26|576.46|579.14|576.34|0
1654211240000|2022-06-02 23:07:20|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1654211250000|2022-06-02 23:07:30|579.26|576.46|579.37|576.57|579.37|576.57|579.26|576.46|0
1654211260000|2022-06-02 23:07:40|579.6|576.8|579.37|576.57|579.6|576.8|579.37|576.57|0
1654211290000|2022-06-02 23:08:10|579.6|576.8|580.06|577.26|580.18|577.38|579.6|576.8|0
1654211300000|2022-06-02 23:08:20|580.29|577.49|580.52|577.72|580.75|577.95|580.29|577.49|0
1654211310000|2022-06-02 23:08:30|580.29|577.49|580.18|577.38|580.29|577.49|580.18|577.38|0
1654211320000|2022-06-02 23:08:40|580.29|577.49|580.29|577.49|580.29|577.49|580.18|577.38|0
1654211330000|2022-06-02 23:08:50|580.41|577.61|580.52|577.72|580.52|577.72|580.41|577.61|0
1654211340000|2022-06-02 23:09:00|580.29|577.49|580.52|577.72|580.52|577.72|580.29|577.49|0
1654211350000|2022-06-02 23:09:10|580.75|577.95|580.41|577.61|580.75|577.95|580.41|577.61|0
1654211360000|2022-06-02 23:09:20|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1654211370000|2022-06-02 23:09:30|580.41|577.61|580.52|577.72|580.52|577.72|580.41|577.61|0
1654211380000|2022-06-02 23:09:40|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1654211390000|2022-06-02 23:09:50|580.64|577.84|580.52|577.72|580.75|577.95|580.52|577.72|0
1654211420000|2022-06-02 23:10:20|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1654211440000|2022-06-02 23:10:40|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1654211460000|2022-06-02 23:11:00|579.95|577.15|579.6|576.8|579.95|577.15|579.6|576.8|0
1654211470000|2022-06-02 23:11:10|579.49|576.69|579.6|576.8|579.6|576.8|579.49|576.69|0
1654211480000|2022-06-02 23:11:20|579.37|576.57|579.37|576.57|579.37|576.57|579.14|576.34|0
1654211500000|2022-06-02 23:11:40|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1654211510000|2022-06-02 23:11:50|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1654211520000|2022-06-02 23:12:00|579.14|576.34|578.91|576.11|579.14|576.34|578.91|576.11|0
1654211530000|2022-06-02 23:12:10|578|575.2|578|575.2|578.23|575.43|578|575.2|0
1654211540000|2022-06-02 23:12:20|578.23|575.43|578.34|575.54|578.34|575.54|578.23|575.43|0
1654211550000|2022-06-02 23:12:30|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1654211560000|2022-06-02 23:12:40|578.23|575.43|578|575.2|578.23|575.43|578|575.2|0
1654211570000|2022-06-02 23:12:50|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1654211580000|2022-06-02 23:13:00|578.45|575.65|578.23|575.43|578.45|575.65|578.23|575.43|0
1654211600000|2022-06-02 23:13:20|578.45|575.65|578.34|575.54|578.45|575.65|578.34|575.54|0
1654211610000|2022-06-02 23:13:30|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1654211630000|2022-06-02 23:13:50|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1654211640000|2022-06-02 23:14:00|578|575.2|577.77|574.97|578|575.2|577.77|574.97|0
1654211650000|2022-06-02 23:14:10|578|575.2|578|575.2|578|575.2|578|575.2|0
1654211660000|2022-06-02 23:14:20|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1654211670000|2022-06-02 23:14:30|578.45|575.65|578.91|576.11|578.91|576.11|578.45|575.65|0
1654211680000|2022-06-02 23:14:40|579.03|576.23|578.91|576.11|579.14|576.34|578.91|576.11|0
1654211690000|2022-06-02 23:14:50|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1654211710000|2022-06-02 23:15:10|578.45|575.65|578.34|575.54|578.45|575.65|578.34|575.54|0
1654211720000|2022-06-02 23:15:20|578.45|575.65|578.68|575.88|578.68|575.88|578.45|575.65|0
1654211740000|2022-06-02 23:15:40|578.57|575.77|578.68|575.88|578.68|575.88|578.57|575.77|0
1654211760000|2022-06-02 23:16:00|578.91|576.11|579.14|576.34|579.14|576.34|578.91|576.11|0
1654211780000|2022-06-02 23:16:20|579.26|576.46|579.26|576.46|579.26|576.46|579.14|576.34|0
1654211790000|2022-06-02 23:16:30|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1654211820000|2022-06-02 23:17:00|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1654211830000|2022-06-02 23:17:10|579.26|576.46|579.14|576.34|579.26|576.46|579.14|576.34|0
1654211840000|2022-06-02 23:17:20|578.91|576.11|578.91|576.11|578.91|576.11|578.91|576.11|0
1654211860000|2022-06-02 23:17:40|578.68|575.88|578.22|575.42|578.68|575.88|578.22|575.42|0
1654211890000|2022-06-02 23:18:10|578|575.2|578|575.2|578|575.2|578|575.2|0
1654211900000|2022-06-02 23:18:20|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1654211910000|2022-06-02 23:18:30|578.34|575.54|578.22|575.42|578.45|575.65|578.22|575.42|0
1654211920000|2022-06-02 23:18:40|578.45|575.65|578.34|575.54|578.45|575.65|578.34|575.54|0
1654211930000|2022-06-02 23:18:50|578.45|575.65|578.34|575.54|578.45|575.65|578.34|575.54|0
1654211940000|2022-06-02 23:19:00|578.22|575.42|578.34|575.54|578.34|575.54|578.22|575.42|0
1654211950000|2022-06-02 23:19:10|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1654211960000|2022-06-02 23:19:20|578.34|575.54|578.22|575.42|578.34|575.54|578.22|575.42|0
1654211980000|2022-06-02 23:19:40|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1654212000000|2022-06-02 23:20:00|577.77|574.97|577.99|575.19|577.99|575.19|577.77|574.97|0
1654212010000|2022-06-02 23:20:10|578.11|575.31|577.99|575.19|578.11|575.31|577.99|575.19|0
1654212020000|2022-06-02 23:20:20|578.11|575.31|578.22|575.42|578.22|575.42|578.11|575.31|0
1654212040000|2022-06-02 23:20:40|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1654212100000|2022-06-02 23:21:40|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1654212110000|2022-06-02 23:21:50|577.77|574.97|577.88|575.08|577.88|575.08|577.77|574.97|0
1654212120000|2022-06-02 23:22:00|577.77|574.97|577.66|574.86|577.77|574.97|577.66|574.86|0
1654212130000|2022-06-02 23:22:10|577.77|574.97|577.77|574.97|577.99|575.19|577.77|574.97|0
1654212150000|2022-06-02 23:22:30|577.99|575.19|577.88|575.08|577.99|575.19|577.88|575.08|0
1654212160000|2022-06-02 23:22:40|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1654212170000|2022-06-02 23:22:50|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1654212180000|2022-06-02 23:23:00|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1654212200000|2022-06-02 23:23:20|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1654212210000|2022-06-02 23:23:30|578.91|576.11|578.68|575.88|578.91|576.11|578.68|575.88|0
1654212220000|2022-06-02 23:23:40|578.8|576|578.68|575.88|578.8|576|578.68|575.88|0
1654212230000|2022-06-02 23:23:50|578.8|576|578.91|576.11|578.91|576.11|578.8|576|0
1654212250000|2022-06-02 23:24:10|579.03|576.23|578.91|576.11|579.03|576.23|578.91|576.11|0
1654212260000|2022-06-02 23:24:20|579.03|576.23|578.68|575.88|579.03|576.23|578.68|575.88|0
1654212270000|2022-06-02 23:24:30|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1654212300000|2022-06-02 23:25:00|578.68|575.88|578.45|575.65|578.68|575.88|578.45|575.65|0
1654212320000|2022-06-02 23:25:20|578.34|575.54|578.45|575.65|578.45|575.65|578.34|575.54|0
1654212330000|2022-06-02 23:25:30|578.34|575.54|578.45|575.65|578.45|575.65|578.34|575.54|0
1654212340000|2022-06-02 23:25:40|578.57|575.77|578.68|575.88|578.68|575.88|578.45|575.65|0
1654212360000|2022-06-02 23:26:00|578.8|576|578.91|576.11|578.91|576.11|578.8|576|0
1654212390000|2022-06-02 23:26:30|579.03|576.23|578.68|575.88|579.03|576.23|578.68|575.88|0
1654212410000|2022-06-02 23:26:50|578.57|575.77|578.45|575.65|578.57|575.77|578.45|575.65|0
1654212420000|2022-06-02 23:27:00|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1654212430000|2022-06-02 23:27:10|578.8|576|578.8|576|578.8|576|578.68|575.88|0
1654212440000|2022-06-02 23:27:20|578.91|576.11|578.68|575.88|578.91|576.11|578.68|575.88|0
1654212450000|2022-06-02 23:27:30|578.91|576.11|579.14|576.34|579.14|576.34|578.91|576.11|0
1654212460000|2022-06-02 23:27:40|578.91|576.11|578.91|576.11|578.91|576.11|578.91|576.11|0
1654212470000|2022-06-02 23:27:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1654212480000|2022-06-02 23:28:00|578.91|576.11|578.91|576.11|578.91|576.11|578.8|576|0
1654212490000|2022-06-02 23:28:10|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1654212500000|2022-06-02 23:28:20|578.91|576.11|578.91|576.11|578.91|576.11|578.91|576.11|0
1654212520000|2022-06-02 23:28:40|578.8|576|578.91|576.11|578.91|576.11|578.8|576|0
1654212540000|2022-06-02 23:29:00|578.8|576|578.8|576|578.8|576|578.8|576|0
1654212550000|2022-06-02 23:29:10|578.91|576.11|578.68|575.88|578.91|576.11|578.68|575.88|0
1654212560000|2022-06-02 23:29:20|578.45|575.65|578.68|575.88|578.68|575.88|578.45|575.65|0
1654212580000|2022-06-02 23:29:40|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1654212590000|2022-06-02 23:29:50|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1654212600000|2022-06-02 23:30:00|578.8|576|578.57|575.77|578.8|576|578.57|575.77|0
1654212610000|2022-06-02 23:30:10|578.45|575.65|578.91|576.11|578.91|576.11|578.45|575.65|0
1654212620000|2022-06-02 23:30:20|578.57|575.77|578.45|575.65|578.57|575.77|578.45|575.65|0
1654212630000|2022-06-02 23:30:30|578.68|575.88|579.14|576.34|579.14|576.34|578.68|575.88|0
1654212650000|2022-06-02 23:30:50|578.91|576.11|578.91|576.11|578.91|576.11|578.91|576.11|0
1654212660000|2022-06-02 23:31:00|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1654212670000|2022-06-02 23:31:10|578.91|576.11|578.91|576.11|578.91|576.11|578.91|576.11|0
1654212710000|2022-06-02 23:31:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1654212720000|2022-06-02 23:32:00|578.91|576.11|579.14|576.34|579.14|576.34|578.91|576.11|0
1654212730000|2022-06-02 23:32:10|579.26|576.46|579.14|576.34|579.26|576.46|579.14|576.34|0
1654212740000|2022-06-02 23:32:20|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1654212750000|2022-06-02 23:32:30|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1654212760000|2022-06-02 23:32:40|579.03|576.23|578.91|576.11|579.03|576.23|578.91|576.11|0
1654212780000|2022-06-02 23:33:00|578.8|576|578.68|575.88|578.8|576|578.68|575.88|0
1654212800000|2022-06-02 23:33:20|578.91|576.11|578.8|576|578.91|576.11|578.68|575.88|0
1654212810000|2022-06-02 23:33:30|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1654212820000|2022-06-02 23:33:40|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1654212830000|2022-06-02 23:33:50|578.68|575.88|578.45|575.65|578.68|575.88|578.45|575.65|0
1654212840000|2022-06-02 23:34:00|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1654212850000|2022-06-02 23:34:10|578.91|576.11|578.68|575.88|578.91|576.11|578.68|575.88|0
1654212860000|2022-06-02 23:34:20|578.45|575.65|577.76|574.96|578.45|575.65|577.76|574.96|0
1654212870000|2022-06-02 23:34:30|577.53|574.73|577.99|575.19|577.99|575.19|577.53|574.73|0
1654212890000|2022-06-02 23:34:50|578.11|575.31|577.99|575.19|578.11|575.31|577.99|575.19|0
1654212900000|2022-06-02 23:35:00|578.68|575.88|578.91|576.11|578.91|576.11|578.68|575.88|0
1654212910000|2022-06-02 23:35:10|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1654212920000|2022-06-02 23:35:20|578.91|576.11|578.91|576.11|578.91|576.11|578.8|576|0
1654212930000|2022-06-02 23:35:30|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1654212940000|2022-06-02 23:35:40|578.91|576.11|579.14|576.34|579.14|576.34|578.91|576.11|0
1654212950000|2022-06-02 23:35:50|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1654212960000|2022-06-02 23:36:00|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1654212970000|2022-06-02 23:36:10|579.37|576.57|579.14|576.34|579.37|576.57|579.14|576.34|0
1654213020000|2022-06-02 23:37:00|578.91|576.11|578.91|576.11|578.91|576.11|578.91|576.11|0
1654213040000|2022-06-02 23:37:20|578.8|576|578.91|576.11|578.91|576.11|578.8|576|0
1654213050000|2022-06-02 23:37:30|578.8|576|578.68|575.88|578.8|576|578.68|575.88|0
1654213070000|2022-06-02 23:37:50|578.91|576.11|578.91|576.11|578.91|576.11|578.91|576.11|0
1654213090000|2022-06-02 23:38:10|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1654213100000|2022-06-02 23:38:20|578.45|575.65|578.45|575.65|578.68|575.88|578.45|575.65|0
1654213120000|2022-06-02 23:38:40|578.34|575.54|578.22|575.42|578.34|575.54|578.22|575.42|0
1654213140000|2022-06-02 23:39:00|578.45|575.65|578.68|575.88|578.68|575.88|578.45|575.65|0
1654213160000|2022-06-02 23:39:20|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1654213170000|2022-06-02 23:39:30|578.68|575.88|578.68|575.88|578.68|575.88|578.68|575.88|0
1654213190000|2022-06-02 23:39:50|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1654213200000|2022-06-02 23:40:00|578.68|575.88|578.91|576.11|578.91|576.11|578.68|575.88|0
1654213210000|2022-06-02 23:40:10|579.14|576.34|578.91|576.11|579.14|576.34|578.91|576.11|0
1654213230000|2022-06-02 23:40:30|579.14|576.34|579.59|576.79|579.59|576.79|579.14|576.34|0
1654213240000|2022-06-02 23:40:40|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1654213250000|2022-06-02 23:40:50|579.26|576.46|579.37|576.57|579.37|576.57|579.26|576.46|0
1654213260000|2022-06-02 23:41:00|579.59|576.79|579.37|576.57|579.59|576.79|579.37|576.57|0
1654213270000|2022-06-02 23:41:10|579.59|576.79|579.59|576.79|579.59|576.79|579.59|576.79|0
1654213290000|2022-06-02 23:41:30|579.71|576.91|579.82|577.02|579.82|577.02|579.71|576.91|0
1654213300000|2022-06-02 23:41:40|579.71|576.91|579.82|577.02|579.82|577.02|579.71|576.91|0
1654213310000|2022-06-02 23:41:50|579.94|577.14|579.82|577.02|579.94|577.14|579.82|577.02|0
1654213320000|2022-06-02 23:42:00|580.05|577.25|579.94|577.14|580.05|577.25|579.94|577.14|0
1654213330000|2022-06-02 23:42:10|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1654213340000|2022-06-02 23:42:20|579.94|577.14|579.94|577.14|579.94|577.14|579.82|577.02|0
1654213350000|2022-06-02 23:42:30|579.82|577.02|580.05|577.25|580.05|577.25|579.82|577.02|0
1654213380000|2022-06-02 23:43:00|580.17|577.37|580.05|577.25|580.28|577.48|580.05|577.25|0
1654213390000|2022-06-02 23:43:10|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1654213400000|2022-06-02 23:43:20|579.94|577.14|580.05|577.25|580.17|577.37|579.94|577.14|0
1654213410000|2022-06-02 23:43:30|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1654213420000|2022-06-02 23:43:40|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1654213430000|2022-06-02 23:43:50|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1654213470000|2022-06-02 23:44:30|579.59|576.79|579.59|576.79|579.59|576.79|579.59|576.79|0
1654213500000|2022-06-02 23:45:00|580.05|577.25|580.28|577.48|580.28|577.48|580.05|577.25|0
1654213520000|2022-06-02 23:45:20|580.74|577.94|580.74|577.94|580.74|577.94|580.51|577.71|0
1654213530000|2022-06-02 23:45:30|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1654213540000|2022-06-02 23:45:40|580.74|577.94|580.97|578.17|580.97|578.17|580.74|577.94|0
1654213550000|2022-06-02 23:45:50|580.74|577.94|580.51|577.71|580.74|577.94|580.51|577.71|0
1654213570000|2022-06-02 23:46:10|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1654213580000|2022-06-02 23:46:20|580.05|577.25|580.17|577.37|580.17|577.37|580.05|577.25|0
1654213590000|2022-06-02 23:46:30|580.05|577.25|580.28|577.48|580.28|577.48|580.05|577.25|0
1654213600000|2022-06-02 23:46:40|580.51|577.71|580.74|577.94|580.74|577.94|580.51|577.71|0
1654213610000|2022-06-02 23:46:50|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1654213620000|2022-06-02 23:47:00|580.51|577.71|580.74|577.94|580.74|577.94|580.51|577.71|0
1654213630000|2022-06-02 23:47:10|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1654213640000|2022-06-02 23:47:20|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1654213650000|2022-06-02 23:47:30|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1654213660000|2022-06-02 23:47:40|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1654213670000|2022-06-02 23:47:50|580.51|577.71|580.4|577.6|580.51|577.71|580.28|577.48|0
1654213680000|2022-06-02 23:48:00|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1654213690000|2022-06-02 23:48:10|580.28|577.48|580.51|577.71|580.51|577.71|580.28|577.48|0
1654213700000|2022-06-02 23:48:20|580.63|577.83|580.74|577.94|580.97|578.17|580.63|577.83|0
1654213710000|2022-06-02 23:48:30|580.97|578.17|581.2|578.4|581.2|578.4|580.97|578.17|0
1654213720000|2022-06-02 23:48:40|580.97|578.17|581.2|578.4|581.2|578.4|580.97|578.17|0
1654213740000|2022-06-02 23:49:00|581.43|578.63|581.43|578.63|581.43|578.63|581.43|578.63|0
1654213750000|2022-06-02 23:49:10|581.2|578.4|581.2|578.4|581.2|578.4|581.2|578.4|0
1654213760000|2022-06-02 23:49:20|581.32|578.52|580.97|578.17|581.32|578.52|580.97|578.17|0
1654213770000|2022-06-02 23:49:30|581.2|578.4|581.2|578.4|581.43|578.63|581.2|578.4|0
1654213780000|2022-06-02 23:49:40|580.74|577.94|580.97|578.17|580.97|578.17|580.74|577.94|0
1654213790000|2022-06-02 23:49:50|580.74|577.94|581.32|578.52|581.32|578.52|580.74|577.94|0
1654213800000|2022-06-02 23:50:00|581.2|578.4|581.32|578.52|581.32|578.52|580.74|577.94|0
1654213810000|2022-06-02 23:50:10|581.2|578.4|581.09|578.29|581.2|578.4|580.97|578.17|0
1654213820000|2022-06-02 23:50:20|581.2|578.4|581.32|578.52|581.32|578.52|580.97|578.17|0
1654213830000|2022-06-02 23:50:30|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1654213840000|2022-06-02 23:50:40|581.43|578.63|581.43|578.63|581.66|578.86|581.43|578.63|0
1654213850000|2022-06-02 23:50:50|581.2|578.4|581.2|578.4|581.43|578.63|581.2|578.4|0
1654213860000|2022-06-02 23:51:00|580.97|578.17|581.09|578.29|581.09|578.29|580.74|577.94|0
1654213870000|2022-06-02 23:51:10|581.2|578.4|580.97|578.17|581.2|578.4|580.97|578.17|0
1654213880000|2022-06-02 23:51:20|581.09|578.29|581.09|578.29|581.09|578.29|581.09|578.29|0
1654213890000|2022-06-02 23:51:30|580.86|578.06|581.2|578.4|581.2|578.4|580.86|578.06|0
1654213900000|2022-06-02 23:51:40|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1654213920000|2022-06-02 23:52:00|581.43|578.63|581.43|578.63|581.43|578.63|581.43|578.63|0
1654213930000|2022-06-02 23:52:10|581.66|578.86|581.55|578.75|581.66|578.86|581.55|578.75|0
1654213940000|2022-06-02 23:52:20|581.43|578.63|581.2|578.4|581.43|578.63|581.2|578.4|0
1654213960000|2022-06-02 23:52:40|580.97|578.17|580.86|578.06|580.97|578.17|580.74|577.94|0
1654213970000|2022-06-02 23:52:50|581.2|578.4|581.2|578.4|581.2|578.4|580.97|578.17|0
1654213980000|2022-06-02 23:53:00|580.97|578.17|580.97|578.17|581.09|578.29|580.97|578.17|0
1654213990000|2022-06-02 23:53:10|581.2|578.4|580.97|578.17|581.2|578.4|580.97|578.17|0
1654214010000|2022-06-02 23:53:30|581.2|578.4|581.2|578.4|581.2|578.4|581.2|578.4|0
1654214020000|2022-06-02 23:53:40|580.97|578.17|581.2|578.4|581.2|578.4|580.97|578.17|0
1654214030000|2022-06-02 23:53:50|580.97|578.17|580.74|577.94|580.97|578.17|580.63|577.83|0
1654214040000|2022-06-02 23:54:00|580.63|577.83|580.28|577.48|580.63|577.83|580.28|577.48|0
1654214050000|2022-06-02 23:54:10|580.17|577.37|580.28|577.48|580.28|577.48|580.17|577.37|0
1654214060000|2022-06-02 23:54:20|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1654214070000|2022-06-02 23:54:30|580.63|577.83|580.51|577.71|580.63|577.83|580.51|577.71|0
1654214080000|2022-06-02 23:54:40|580.28|577.48|580.74|577.94|580.74|577.94|580.28|577.48|0
1654214090000|2022-06-02 23:54:50|580.51|577.71|580.4|577.6|580.51|577.71|580.4|577.6|0
1654214100000|2022-06-02 23:55:00|580.28|577.48|580.05|577.25|580.28|577.48|580.05|577.25|0
1654214110000|2022-06-02 23:55:10|579.94|577.14|579.82|577.02|579.94|577.14|579.82|577.02|0
1654214120000|2022-06-02 23:55:20|579.59|576.79|580.05|577.25|580.05|577.25|579.59|576.79|0
1654214140000|2022-06-02 23:55:40|579.94|577.14|579.82|577.02|579.94|577.14|579.82|577.02|0
1654214150000|2022-06-02 23:55:50|579.71|576.91|579.82|577.02|579.82|577.02|579.71|576.91|0
1654214160000|2022-06-02 23:56:00|580.05|577.25|579.82|577.02|580.05|577.25|579.82|577.02|0
1654214170000|2022-06-02 23:56:10|580.05|577.25|580.28|577.48|580.28|577.48|580.05|577.25|0
1654214180000|2022-06-02 23:56:20|580.05|577.25|579.94|577.14|580.05|577.25|579.94|577.14|0
1654214190000|2022-06-02 23:56:30|579.82|577.02|579.82|577.02|580.17|577.37|579.82|577.02|0
1654214200000|2022-06-02 23:56:40|580.05|577.25|580.28|577.48|580.28|577.48|580.05|577.25|0
1654214220000|2022-06-02 23:57:00|580.51|577.71|580.97|578.17|580.97|578.17|580.51|577.71|0
1654214230000|2022-06-02 23:57:10|580.74|577.94|580.51|577.71|580.74|577.94|580.28|577.48|0
1654214240000|2022-06-02 23:57:20|580.63|577.83|580.63|577.83|580.63|577.83|580.51|577.71|0
1654214250000|2022-06-02 23:57:30|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1654214260000|2022-06-02 23:57:40|580.4|577.6|580.28|577.48|580.51|577.71|580.28|577.48|0
1654214270000|2022-06-02 23:57:50|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1654214280000|2022-06-02 23:58:00|580.28|577.48|580.17|577.37|580.28|577.48|580.17|577.37|0
1654214290000|2022-06-02 23:58:10|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1654214300000|2022-06-02 23:58:20|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1654214310000|2022-06-02 23:58:30|579.71|576.91|579.59|576.79|579.71|576.91|579.59|576.79|0
1654214320000|2022-06-02 23:58:40|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1654214330000|2022-06-02 23:58:50|579.94|577.14|580.17|577.37|580.17|577.37|579.82|577.02|0
1654214340000|2022-06-02 23:59:00|580.28|577.48|580.28|577.48|580.28|577.48|580.17|577.37|0
1654214350000|2022-06-02 23:59:10|580.51|577.71|580.51|577.71|580.63|577.83|580.51|577.71|0
1654214360000|2022-06-02 23:59:20|580.28|577.48|580.74|577.94|580.97|578.17|580.28|577.48|0
1654214370000|2022-06-02 23:59:30|580.63|577.83|580.51|577.71|580.63|577.83|580.51|577.71|0
1654214400000|2022-06-03 00:00:00|580.74|577.94|581.66|578.86|581.66|578.86|580.74|577.94|0
1654214410000|2022-06-03 00:00:10|581.2|578.4|580.74|577.94|581.2|578.4|580.74|577.94|0
1654214420000|2022-06-03 00:00:20|581.09|578.29|580.74|577.94|581.09|578.29|580.51|577.71|0
1654214430000|2022-06-03 00:00:30|580.51|577.71|580.74|577.94|580.74|577.94|580.51|577.71|0
1654214440000|2022-06-03 00:00:40|580.97|578.17|581.09|578.29|581.2|578.4|580.97|578.17|0
1654214450000|2022-06-03 00:00:50|581.2|578.4|581.43|578.63|581.43|578.63|581.2|578.4|0
1654214460000|2022-06-03 00:01:00|581.66|578.86|581.88|579.08|581.88|579.08|581.66|578.86|0
1654214470000|2022-06-03 00:01:10|582|579.2|581.66|578.86|582|579.2|581.66|578.86|0
1654214480000|2022-06-03 00:01:20|581.43|578.63|581.43|578.63|581.66|578.86|581.43|578.63|0
1654214490000|2022-06-03 00:01:30|581.66|578.86|581.54|578.74|581.66|578.86|581.54|578.74|0
1654214500000|2022-06-03 00:01:40|580.97|578.17|580.74|577.94|580.97|578.17|580.74|577.94|0
1654214510000|2022-06-03 00:01:50|580.86|578.06|581.43|578.63|581.43|578.63|580.86|578.06|0
1654214520000|2022-06-03 00:02:00|581.66|578.86|581.88|579.08|581.88|579.08|581.65|578.85|0
1654214530000|2022-06-03 00:02:10|581.65|578.85|582.34|579.54|582.34|579.54|581.65|578.85|0
1654214540000|2022-06-03 00:02:20|582.57|579.77|582.23|579.43|582.57|579.77|582.11|579.31|0
1654214550000|2022-06-03 00:02:30|582.34|579.54|582.23|579.43|582.34|579.54|582.23|579.43|0
1654214560000|2022-06-03 00:02:40|582.57|579.77|582.8|580|582.8|580|582.57|579.77|0
1654214570000|2022-06-03 00:02:50|582.69|579.89|582.57|579.77|583.03|580.23|582.57|579.77|0
1654214580000|2022-06-03 00:03:00|582.8|580|582.57|579.77|582.8|580|582.57|579.77|0
1654214590000|2022-06-03 00:03:10|582.46|579.66|582.69|579.89|582.8|580|582.46|579.66|0
1654214600000|2022-06-03 00:03:20|582.8|580|582.11|579.31|582.8|580|582.11|579.31|0
1654214610000|2022-06-03 00:03:30|581.88|579.08|581.88|579.08|582|579.2|581.88|579.08|0
1654214620000|2022-06-03 00:03:40|581.77|578.97|582.11|579.31|582.11|579.31|581.77|578.97|0
1654214630000|2022-06-03 00:03:50|582.34|579.54|581.88|579.08|582.34|579.54|581.88|579.08|0
1654214640000|2022-06-03 00:04:00|582|579.2|581.88|579.08|582.11|579.31|581.88|579.08|0
1654214650000|2022-06-03 00:04:10|582.11|579.31|582.11|579.31|582.11|579.31|582.11|579.31|0
1654214660000|2022-06-03 00:04:20|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1654214670000|2022-06-03 00:04:30|581.65|578.85|581.65|578.85|581.77|578.97|581.65|578.85|0
1654214680000|2022-06-03 00:04:40|581.2|578.4|581.43|578.63|581.43|578.63|581.2|578.4|0
1654214690000|2022-06-03 00:04:50|581.65|578.85|581.42|578.62|581.65|578.85|581.42|578.62|0
1654214700000|2022-06-03 00:05:00|581.2|578.4|580.97|578.17|581.2|578.4|580.97|578.17|0
1654214710000|2022-06-03 00:05:10|580.74|577.94|580.97|578.17|580.97|578.17|580.74|577.94|0
1654214720000|2022-06-03 00:05:20|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1654214730000|2022-06-03 00:05:30|580.97|578.17|581.2|578.4|581.2|578.4|580.97|578.17|0
1654214740000|2022-06-03 00:05:40|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1654214750000|2022-06-03 00:05:50|581.09|578.29|580.97|578.17|581.09|578.29|580.86|578.06|0
1654214760000|2022-06-03 00:06:00|580.74|577.94|580.51|577.71|580.74|577.94|580.51|577.71|0
1654214770000|2022-06-03 00:06:10|580.63|577.83|580.51|577.71|580.74|577.94|580.51|577.71|0
1654214780000|2022-06-03 00:06:20|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1654214790000|2022-06-03 00:06:30|580.97|578.17|580.86|578.06|581.09|578.29|580.86|578.06|0
1654214800000|2022-06-03 00:06:40|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1654214810000|2022-06-03 00:06:50|580.97|578.17|580.97|578.17|580.97|578.17|580.97|578.17|0
1654214820000|2022-06-03 00:07:00|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1654214830000|2022-06-03 00:07:10|580.74|577.94|580.51|577.71|580.74|577.94|580.51|577.71|0
1654214840000|2022-06-03 00:07:20|580.63|577.83|580.51|577.71|580.63|577.83|580.51|577.71|0
1654214850000|2022-06-03 00:07:30|580.28|577.48|580.05|577.25|580.28|577.48|580.05|577.25|0
1654214860000|2022-06-03 00:07:40|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1654214870000|2022-06-03 00:07:50|580.28|577.48|580.4|577.6|580.4|577.6|580.28|577.48|0
1654214880000|2022-06-03 00:08:00|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1654214900000|2022-06-03 00:08:20|580.05|577.25|579.82|577.02|580.05|577.25|579.71|576.91|0
1654214910000|2022-06-03 00:08:30|579.94|577.14|580.05|577.25|580.05|577.25|579.94|577.14|0
1654214920000|2022-06-03 00:08:40|579.82|577.02|579.59|576.79|579.82|577.02|579.59|576.79|0
1654214930000|2022-06-03 00:08:50|579.82|577.02|579.59|576.79|579.82|577.02|579.59|576.79|0
1654214940000|2022-06-03 00:09:00|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1654214950000|2022-06-03 00:09:10|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1654214960000|2022-06-03 00:09:20|579.59|576.79|579.59|576.79|579.59|576.79|579.59|576.79|0
1654214970000|2022-06-03 00:09:30|579.36|576.56|579.82|577.02|579.82|577.02|579.36|576.56|0
1654214980000|2022-06-03 00:09:40|579.71|576.91|579.59|576.79|579.71|576.91|579.59|576.79|0
1654214990000|2022-06-03 00:09:50|579.82|577.02|580.05|577.25|580.05|577.25|579.82|577.02|0
1654215000000|2022-06-03 00:10:00|579.82|577.02|579.82|577.02|579.82|577.02|579.59|576.79|0
1654215010000|2022-06-03 00:10:10|579.59|576.79|579.59|576.79|579.59|576.79|579.48|576.68|0
1654215020000|2022-06-03 00:10:20|579.36|576.56|579.59|576.79|579.59|576.79|579.36|576.56|0
1654215030000|2022-06-03 00:10:30|579.82|577.02|580.28|577.48|580.28|577.48|579.82|577.02|0
1654215040000|2022-06-03 00:10:40|580.51|577.71|580.28|577.48|580.51|577.71|580.28|577.48|0
1654215050000|2022-06-03 00:10:50|580.05|577.25|580.51|577.71|580.51|577.71|580.05|577.25|0
1654215070000|2022-06-03 00:11:10|580.63|577.83|581.42|578.62|581.42|578.62|580.63|577.83|0
1654215080000|2022-06-03 00:11:20|581.31|578.51|580.96|578.16|581.31|578.51|580.85|578.05|0
1654215090000|2022-06-03 00:11:30|580.74|577.94|581.19|578.39|581.19|578.39|580.74|577.94|0
1654215100000|2022-06-03 00:11:40|581.42|578.62|581.19|578.39|581.42|578.62|581.19|578.39|0
1654215110000|2022-06-03 00:11:50|581.42|578.62|581.42|578.62|581.42|578.62|581.42|578.62|0
1654215120000|2022-06-03 00:12:00|581.19|578.39|581.65|578.85|581.65|578.85|581.19|578.39|0
1654215130000|2022-06-03 00:12:10|581.54|578.74|580.51|577.71|581.54|578.74|580.51|577.71|0
1654215140000|2022-06-03 00:12:20|580.74|577.94|580.51|577.71|580.74|577.94|580.51|577.71|0
1654215150000|2022-06-03 00:12:30|580.74|577.94|580.05|577.25|580.74|577.94|580.05|577.25|0
1654215160000|2022-06-03 00:12:40|579.82|577.02|579.59|576.79|579.82|577.02|579.59|576.79|0
1654215170000|2022-06-03 00:12:50|579.82|577.02|580.05|577.25|580.05|577.25|579.82|577.02|0
1654215180000|2022-06-03 00:13:00|579.94|577.14|580.05|577.25|580.05|577.25|579.94|577.14|0
1654215190000|2022-06-03 00:13:10|580.28|577.48|579.82|577.02|580.28|577.48|579.82|577.02|0
1654215200000|2022-06-03 00:13:20|579.71|576.91|580.05|577.25|580.05|577.25|579.71|576.91|0
1654215210000|2022-06-03 00:13:30|579.82|577.02|579.59|576.79|579.82|577.02|579.59|576.79|0
1654215220000|2022-06-03 00:13:40|579.36|576.56|579.59|576.79|579.59|576.79|579.36|576.56|0
1654215230000|2022-06-03 00:13:50|579.82|577.02|580.05|577.25|580.05|577.25|579.82|577.02|0
1654215240000|2022-06-03 00:14:00|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1654215250000|2022-06-03 00:14:10|579.71|576.91|579.82|577.02|579.82|577.02|579.59|576.79|0
1654215260000|2022-06-03 00:14:20|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1654215270000|2022-06-03 00:14:30|579.82|577.02|579.82|577.02|579.94|577.14|579.82|577.02|0
1654215280000|2022-06-03 00:14:40|580.05|577.25|580.51|577.71|580.51|577.71|579.94|577.14|0
1654215290000|2022-06-03 00:14:50|580.62|577.82|580.73|577.93|580.73|577.93|580.62|577.82|0
1654215300000|2022-06-03 00:15:00|580.51|577.71|580.4|577.6|580.51|577.71|580.28|577.48|0
1654215310000|2022-06-03 00:15:10|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1654215320000|2022-06-03 00:15:20|580.96|578.16|581.65|578.85|581.65|578.85|580.96|578.16|0
1654215330000|2022-06-03 00:15:30|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1654215340000|2022-06-03 00:15:40|581.65|578.85|581.65|578.85|581.77|578.97|581.65|578.85|0
1654215350000|2022-06-03 00:15:50|581.88|579.08|581.77|578.97|581.88|579.08|581.77|578.97|0
1654215360000|2022-06-03 00:16:00|581.88|579.08|581.65|578.85|581.88|579.08|581.42|578.62|0
1654215370000|2022-06-03 00:16:10|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1654215380000|2022-06-03 00:16:20|582.11|579.31|582.34|579.54|582.34|579.54|582.11|579.31|0
1654215390000|2022-06-03 00:16:30|582.11|579.31|582.34|579.54|582.34|579.54|582.11|579.31|0
1654215410000|2022-06-03 00:16:50|582.57|579.77|582.34|579.54|582.57|579.77|582.34|579.54|0
1654215420000|2022-06-03 00:17:00|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1654215430000|2022-06-03 00:17:10|582.46|579.66|582.34|579.54|582.46|579.66|582.34|579.54|0
1654215440000|2022-06-03 00:17:20|582.57|579.77|582.57|579.77|582.57|579.77|582.34|579.54|0
1654215450000|2022-06-03 00:17:30|582.34|579.54|582.11|579.31|582.34|579.54|582.11|579.31|0
1654215460000|2022-06-03 00:17:40|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1654215480000|2022-06-03 00:18:00|582.11|579.31|582.11|579.31|582.11|579.31|582.11|579.31|0
1654215490000|2022-06-03 00:18:10|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1654215510000|2022-06-03 00:18:30|582.46|579.66|582.57|579.77|582.8|580|582.46|579.66|0
1654215520000|2022-06-03 00:18:40|582.8|580|582.8|580|582.8|580|582.8|580|0
1654215540000|2022-06-03 00:19:00|583.03|580.23|582.57|579.77|583.03|580.23|582.57|579.77|0
1654215550000|2022-06-03 00:19:10|582.8|580|582.57|579.77|582.8|580|582.57|579.77|0
1654215560000|2022-06-03 00:19:20|582.11|579.31|582.11|579.31|582.11|579.31|582.11|579.31|0
1654215570000|2022-06-03 00:19:30|581.88|579.08|581.88|579.08|581.88|579.08|581.65|578.85|0
1654215580000|2022-06-03 00:19:40|582.11|579.31|581.88|579.08|582.11|579.31|581.88|579.08|0
1654215600000|2022-06-03 00:20:00|581.65|578.85|581.88|579.08|581.88|579.08|581.65|578.85|0
1654215610000|2022-06-03 00:20:10|581.65|578.85|581.19|578.39|581.65|578.85|580.96|578.16|0
1654215620000|2022-06-03 00:20:20|581.65|578.85|581.42|578.62|581.65|578.85|581.42|578.62|0
1654215630000|2022-06-03 00:20:30|581.54|578.74|581.65|578.85|581.65|578.85|581.42|578.62|0
1654215640000|2022-06-03 00:20:40|581.88|579.08|581.88|579.08|582.11|579.31|581.88|579.08|0
1654215650000|2022-06-03 00:20:50|582|579.2|582.11|579.31|582.11|579.31|582|579.2|0
1654215660000|2022-06-03 00:21:00|581.88|579.08|581.88|579.08|581.88|579.08|581.65|578.85|0
1654215670000|2022-06-03 00:21:10|582.11|579.31|582.23|579.43|582.23|579.43|582.11|579.31|0
1654215680000|2022-06-03 00:21:20|582.11|579.31|582|579.2|582.11|579.31|581.88|579.08|0
1654215690000|2022-06-03 00:21:30|581.88|579.08|581.88|579.08|581.88|579.08|581.88|579.08|0
1654215710000|2022-06-03 00:21:50|581.77|578.97|581.88|579.08|581.88|579.08|581.65|578.85|0
1654215720000|2022-06-03 00:22:00|581.42|578.62|581.65|578.85|581.65|578.85|581.42|578.62|0
1654215730000|2022-06-03 00:22:10|581.88|579.08|580.73|577.93|581.88|579.08|580.73|577.93|0
1654215740000|2022-06-03 00:22:20|580.5|577.7|580.5|577.7|580.73|577.93|580.5|577.7|0
1654215750000|2022-06-03 00:22:30|580.27|577.47|580.05|577.25|580.39|577.59|580.05|577.25|0
1654215760000|2022-06-03 00:22:40|579.82|577.02|579.82|577.02|580.05|577.25|579.82|577.02|0
1654215770000|2022-06-03 00:22:50|580.05|577.25|580.27|577.47|580.27|577.47|580.05|577.25|0
1654215780000|2022-06-03 00:23:00|580.16|577.36|580.27|577.47|580.27|577.47|580.16|577.36|0
1654215790000|2022-06-03 00:23:10|580.39|577.59|580.5|577.7|580.5|577.7|580.39|577.59|0
1654215800000|2022-06-03 00:23:20|580.27|577.47|580.27|577.47|580.5|577.7|580.27|577.47|0
1654215810000|2022-06-03 00:23:30|580.05|577.25|579.94|577.14|580.05|577.25|579.94|577.14|0
1654215820000|2022-06-03 00:23:40|579.82|577.02|579.59|576.79|579.82|577.02|579.36|576.56|0
1654215840000|2022-06-03 00:24:00|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1654215850000|2022-06-03 00:24:10|579.48|576.68|579.59|576.79|579.59|576.79|579.36|576.56|0
1654215870000|2022-06-03 00:24:30|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1654215880000|2022-06-03 00:24:40|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1654215890000|2022-06-03 00:24:50|580.27|577.47|580.5|577.7|580.5|577.7|580.27|577.47|0
1654215900000|2022-06-03 00:25:00|580.27|577.47|580.5|577.7|580.5|577.7|580.27|577.47|0
1654215910000|2022-06-03 00:25:10|580.73|577.93|581.19|578.39|581.19|578.39|580.73|577.93|0
1654215920000|2022-06-03 00:25:20|581.54|578.74|581.65|578.85|581.88|579.08|581.54|578.74|0
1654215930000|2022-06-03 00:25:30|581.42|578.62|581.19|578.39|581.42|578.62|581.19|578.39|0
1654215940000|2022-06-03 00:25:40|580.96|578.16|581.19|578.39|581.42|578.62|580.96|578.16|0
1654215950000|2022-06-03 00:25:50|581.31|578.51|581.19|578.39|581.31|578.51|581.19|578.39|0
1654215960000|2022-06-03 00:26:00|581.42|578.62|581.42|578.62|581.54|578.74|581.42|578.62|0
1654215970000|2022-06-03 00:26:10|581.19|578.39|580.96|578.16|581.19|578.39|580.96|578.16|0
1654215980000|2022-06-03 00:26:20|580.73|577.93|580.73|577.93|580.96|578.16|580.73|577.93|0
1654215990000|2022-06-03 00:26:30|580.96|578.16|580.5|577.7|580.96|578.16|580.5|577.7|0
1654216000000|2022-06-03 00:26:40|580.27|577.47|580.5|577.7|580.5|577.7|580.27|577.47|0
1654216010000|2022-06-03 00:26:50|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1654216020000|2022-06-03 00:27:00|580.5|577.7|580.27|577.47|580.73|577.93|580.04|577.24|0
1654216030000|2022-06-03 00:27:10|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1654216040000|2022-06-03 00:27:20|580.62|577.82|580.27|577.47|580.62|577.82|580.27|577.47|0
1654216050000|2022-06-03 00:27:30|580.5|577.7|580.27|577.47|580.5|577.7|580.27|577.47|0
1654216060000|2022-06-03 00:27:40|580.5|577.7|580.5|577.7|580.5|577.7|580.27|577.47|0
1654216070000|2022-06-03 00:27:50|580.27|577.47|580.73|577.93|580.73|577.93|580.27|577.47|0
1654216080000|2022-06-03 00:28:00|580.5|577.7|580.27|577.47|580.5|577.7|580.27|577.47|0
1654216090000|2022-06-03 00:28:10|580.39|577.59|580.27|577.47|580.39|577.59|580.27|577.47|0
1654216100000|2022-06-03 00:28:20|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1654216130000|2022-06-03 00:28:50|580.27|577.47|580.5|577.7|580.5|577.7|580.27|577.47|0
1654216140000|2022-06-03 00:29:00|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1654216150000|2022-06-03 00:29:10|580.5|577.7|580.27|577.47|580.5|577.7|580.04|577.24|0
1654216160000|2022-06-03 00:29:20|580.16|577.36|580.04|577.24|580.16|577.36|580.04|577.24|0
1654216170000|2022-06-03 00:29:30|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1654216180000|2022-06-03 00:29:40|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1654216190000|2022-06-03 00:29:50|580.27|577.47|580.04|577.24|580.27|577.47|580.04|577.24|0
1654216210000|2022-06-03 00:30:10|578.9|576.1|579.13|576.33|579.13|576.33|578.9|576.1|0
1654216220000|2022-06-03 00:30:20|579.36|576.56|579.36|576.56|579.59|576.79|579.36|576.56|0
1654216230000|2022-06-03 00:30:30|579.13|576.33|579.25|576.45|579.36|576.56|579.13|576.33|0
1654216240000|2022-06-03 00:30:40|579.36|576.56|579.7|576.9|579.7|576.9|579.36|576.56|0
1654216250000|2022-06-03 00:30:50|579.59|576.79|579.7|576.9|579.7|576.9|579.59|576.79|0
1654216260000|2022-06-03 00:31:00|579.36|576.56|579.13|576.33|579.36|576.56|579.13|576.33|0
1654216270000|2022-06-03 00:31:10|579.59|576.79|579.48|576.68|579.59|576.79|579.36|576.56|0
1654216280000|2022-06-03 00:31:20|579.59|576.79|579.59|576.79|579.81|577.01|579.59|576.79|0
1654216290000|2022-06-03 00:31:30|579.48|576.68|579.36|576.56|579.48|576.68|579.36|576.56|0
1654216300000|2022-06-03 00:31:40|579.25|576.45|578.9|576.1|579.36|576.56|578.9|576.1|0
1654216310000|2022-06-03 00:31:50|578.67|575.87|578.44|575.64|578.67|575.87|578.44|575.64|0
1654216320000|2022-06-03 00:32:00|578.67|575.87|578.67|575.87|578.67|575.87|578.44|575.64|0
1654216330000|2022-06-03 00:32:10|578.9|576.1|579.13|576.33|579.13|576.33|578.9|576.1|0
1654216350000|2022-06-03 00:32:30|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1654216360000|2022-06-03 00:32:40|579.48|576.68|579.59|576.79|579.59|576.79|579.48|576.68|0
1654216370000|2022-06-03 00:32:50|579.48|576.68|579.36|576.56|579.48|576.68|579.36|576.56|0
1654216380000|2022-06-03 00:33:00|579.59|576.79|579.59|576.79|579.59|576.79|579.59|576.79|0
1654216400000|2022-06-03 00:33:20|580.04|577.24|580.04|577.24|580.5|577.7|580.04|577.24|0
1654216410000|2022-06-03 00:33:30|579.81|577.01|580.27|577.47|580.5|577.7|579.81|577.01|0
1654216420000|2022-06-03 00:33:40|580.5|577.7|580.04|577.24|580.5|577.7|580.04|577.24|0
1654216430000|2022-06-03 00:33:50|580.27|577.47|580.04|577.24|580.27|577.47|580.04|577.24|0
1654216450000|2022-06-03 00:34:10|580.27|577.47|580.27|577.47|580.5|577.7|580.27|577.47|0
1654216460000|2022-06-03 00:34:20|580.5|577.7|580.73|577.93|580.73|577.93|580.5|577.7|0
1654216470000|2022-06-03 00:34:30|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1654216480000|2022-06-03 00:34:40|580.27|577.47|580.39|577.59|580.5|577.7|580.27|577.47|0
1654216490000|2022-06-03 00:34:50|580.04|577.24|580.5|577.7|580.5|577.7|580.04|577.24|0
1654216510000|2022-06-03 00:35:10|580.73|577.93|580.27|577.47|580.73|577.93|580.16|577.36|0
1654216520000|2022-06-03 00:35:20|580.16|577.36|580.16|577.36|580.27|577.47|580.04|577.24|0
1654216530000|2022-06-03 00:35:30|580.27|577.47|579.81|577.01|580.5|577.7|579.81|577.01|0
1654216540000|2022-06-03 00:35:40|579.93|577.13|580.27|577.47|580.27|577.47|579.93|577.13|0
1654216550000|2022-06-03 00:35:50|580.04|577.24|579.81|577.01|580.04|577.24|579.81|577.01|0
1654216560000|2022-06-03 00:36:00|579.58|576.78|579.58|576.78|579.58|576.78|579.58|576.78|0
1654216570000|2022-06-03 00:36:10|580.04|577.24|579.81|577.01|580.04|577.24|579.81|577.01|0
1654216580000|2022-06-03 00:36:20|580.04|577.24|580.27|577.47|580.27|577.47|580.04|577.24|0
1654216590000|2022-06-03 00:36:30|580.04|577.24|580.27|577.47|580.27|577.47|580.04|577.24|0
1654216600000|2022-06-03 00:36:40|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1654216610000|2022-06-03 00:36:50|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1654216620000|2022-06-03 00:37:00|580.5|577.7|580.96|578.16|580.96|578.16|580.5|577.7|0
1654216630000|2022-06-03 00:37:10|580.85|578.05|580.96|578.16|580.96|578.16|580.73|577.93|0
1654216640000|2022-06-03 00:37:20|580.85|578.05|580.96|578.16|580.96|578.16|580.73|577.93|0
1654216650000|2022-06-03 00:37:30|581.19|578.39|580.73|577.93|581.19|578.39|580.73|577.93|0
1654216660000|2022-06-03 00:37:40|580.5|577.7|580.5|577.7|580.73|577.93|580.5|577.7|0
1654216670000|2022-06-03 00:37:50|580.96|578.16|581.19|578.39|581.19|578.39|580.96|578.16|0
1654216680000|2022-06-03 00:38:00|581.42|578.62|581.19|578.39|581.42|578.62|581.19|578.39|0
1654216690000|2022-06-03 00:38:10|581.42|578.62|581.42|578.62|581.42|578.62|581.31|578.51|0
1654216710000|2022-06-03 00:38:30|581.65|578.85|581.42|578.62|581.65|578.85|581.42|578.62|0
1654216720000|2022-06-03 00:38:40|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1654216730000|2022-06-03 00:38:50|581.42|578.62|581.65|578.85|581.65|578.85|581.42|578.62|0
1654216760000|2022-06-03 00:39:20|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1654216770000|2022-06-03 00:39:30|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1654216780000|2022-06-03 00:39:40|581.42|578.62|581.19|578.39|581.42|578.62|581.19|578.39|0
1654216800000|2022-06-03 00:40:00|580.96|578.16|581.08|578.28|581.08|578.28|580.96|578.16|0
1654216810000|2022-06-03 00:40:10|580.96|578.16|581.19|578.39|581.19|578.39|580.96|578.16|0
1654216820000|2022-06-03 00:40:20|581.08|578.28|580.96|578.16|581.08|578.28|580.96|578.16|0
1654216830000|2022-06-03 00:40:30|581.19|578.39|581.42|578.62|581.42|578.62|581.19|578.39|0
1654216840000|2022-06-03 00:40:40|581.19|578.39|581.19|578.39|581.19|578.39|580.96|578.16|0
1654216860000|2022-06-03 00:41:00|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1654216870000|2022-06-03 00:41:10|581.31|578.51|581.42|578.62|581.42|578.62|581.31|578.51|0
1654216880000|2022-06-03 00:41:20|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1654216900000|2022-06-03 00:41:40|581.54|578.74|581.42|578.62|581.54|578.74|581.42|578.62|0
1654216910000|2022-06-03 00:41:50|581.54|578.74|581.42|578.62|581.54|578.74|581.42|578.62|0
1654216930000|2022-06-03 00:42:10|581.31|578.51|581.42|578.62|581.42|578.62|581.31|578.51|0
1654216950000|2022-06-03 00:42:30|581.65|578.85|581.88|579.08|581.88|579.08|581.65|578.85|0
1654216960000|2022-06-03 00:42:40|581.65|578.85|581.42|578.62|581.65|578.85|581.42|578.62|0
1654216970000|2022-06-03 00:42:50|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1654216980000|2022-06-03 00:43:00|581.42|578.62|581.54|578.74|581.54|578.74|581.42|578.62|0
1654216990000|2022-06-03 00:43:10|581.42|578.62|581.19|578.39|581.42|578.62|581.19|578.39|0
1654217000000|2022-06-03 00:43:20|581.42|578.62|581.54|578.74|581.65|578.85|581.42|578.62|0
1654217010000|2022-06-03 00:43:30|581.65|578.85|581.42|578.62|581.65|578.85|581.42|578.62|0
1654217020000|2022-06-03 00:43:40|581.65|578.85|581.42|578.62|581.65|578.85|581.42|578.62|0
1654217030000|2022-06-03 00:43:50|581.19|578.39|581.42|578.62|581.42|578.62|581.19|578.39|0
1654217040000|2022-06-03 00:44:00|581.54|578.74|581.42|578.62|581.54|578.74|581.42|578.62|0
1654217060000|2022-06-03 00:44:20|581.54|578.74|581.65|578.85|581.65|578.85|581.54|578.74|0
1654217070000|2022-06-03 00:44:30|581.54|578.74|581.88|579.08|581.88|579.08|581.54|578.74|0
1654217080000|2022-06-03 00:44:40|581.65|578.85|581.88|579.08|581.88|579.08|581.65|578.85|0
1654217090000|2022-06-03 00:44:50|582.11|579.31|582.11|579.31|582.57|579.77|582.11|579.31|0
1654217110000|2022-06-03 00:45:10|582.34|579.54|582.57|579.77|582.57|579.77|582.23|579.43|0
1654217120000|2022-06-03 00:45:20|582.45|579.65|582.34|579.54|582.45|579.65|582.34|579.54|0
1654217130000|2022-06-03 00:45:30|582.57|579.77|582.57|579.77|582.57|579.77|582.34|579.54|0
1654217140000|2022-06-03 00:45:40|582.56|579.76|582.34|579.54|582.56|579.76|582.34|579.54|0
1654217150000|2022-06-03 00:45:50|582.56|579.76|582.79|579.99|582.79|579.99|582.56|579.76|0
1654217160000|2022-06-03 00:46:00|583.02|580.22|582.79|579.99|583.02|580.22|582.79|579.99|0
1654217170000|2022-06-03 00:46:10|582.68|579.88|582.79|579.99|582.79|579.99|582.68|579.88|0
1654217180000|2022-06-03 00:46:20|583.02|580.22|583.02|580.22|583.02|580.22|583.02|580.22|0
1654217190000|2022-06-03 00:46:30|583.25|580.45|583.94|581.14|583.94|581.14|583.25|580.45|0
1654217200000|2022-06-03 00:46:40|583.71|580.91|584.17|581.37|584.17|581.37|583.48|580.68|0
1654217210000|2022-06-03 00:46:50|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1654217220000|2022-06-03 00:47:00|584.63|581.83|584.86|582.06|584.86|582.06|584.63|581.83|0
1654217230000|2022-06-03 00:47:10|584.98|582.18|584.4|581.6|584.98|582.18|584.4|581.6|0
1654217240000|2022-06-03 00:47:20|584.17|581.37|584.17|581.37|584.4|581.6|584.17|581.37|0
1654217250000|2022-06-03 00:47:30|583.94|581.14|584.17|581.37|584.17|581.37|583.94|581.14|0
1654217260000|2022-06-03 00:47:40|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1654217280000|2022-06-03 00:48:00|583.83|581.03|583.94|581.14|583.94|581.14|583.83|581.03|0
1654217290000|2022-06-03 00:48:10|583.48|580.68|583.71|580.91|583.71|580.91|583.48|580.68|0
1654217300000|2022-06-03 00:48:20|583.6|580.8|583.48|580.68|583.71|580.91|583.48|580.68|0
1654217320000|2022-06-03 00:48:40|583.6|580.8|583.6|580.8|583.6|580.8|583.6|580.8|0
1654217330000|2022-06-03 00:48:50|583.71|580.91|583.6|580.8|583.71|580.91|583.48|580.68|0
1654217340000|2022-06-03 00:49:00|583.48|580.68|583.94|581.14|583.94|581.14|583.48|580.68|0
1654217350000|2022-06-03 00:49:10|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654217360000|2022-06-03 00:49:20|583.6|580.8|583.71|580.91|583.71|580.91|583.6|580.8|0
1654217370000|2022-06-03 00:49:30|583.83|581.03|583.71|580.91|583.83|581.03|583.71|580.91|0
1654217380000|2022-06-03 00:49:40|583.6|580.8|583.48|580.68|583.71|580.91|583.48|580.68|0
1654217400000|2022-06-03 00:50:00|583.25|580.45|583.25|580.45|583.25|580.45|583.25|580.45|0
1654217410000|2022-06-03 00:50:10|583.02|580.22|583.25|580.45|583.25|580.45|583.02|580.22|0
1654217420000|2022-06-03 00:50:20|583.48|580.68|583.48|580.68|583.48|580.68|583.37|580.57|0
1654217430000|2022-06-03 00:50:30|583.25|580.45|583.25|580.45|583.25|580.45|583.25|580.45|0
1654217450000|2022-06-03 00:50:50|583.02|580.22|583.02|580.22|583.02|580.22|583.02|580.22|0
1654217470000|2022-06-03 00:51:10|583.48|580.68|583.25|580.45|583.48|580.68|583.25|580.45|0
1654217480000|2022-06-03 00:51:20|583.48|580.68|583.71|580.91|583.71|580.91|583.48|580.68|0
1654217490000|2022-06-03 00:51:30|583.6|580.8|583.83|581.03|583.94|581.14|583.6|580.8|0
1654217500000|2022-06-03 00:51:40|583.48|580.68|583.71|580.91|583.71|580.91|583.48|580.68|0
1654217510000|2022-06-03 00:51:50|583.94|581.14|583.83|581.03|583.94|581.14|583.71|580.91|0
1654217520000|2022-06-03 00:52:00|583.94|581.14|583.71|580.91|583.94|581.14|583.71|580.91|0
1654217530000|2022-06-03 00:52:10|583.83|581.03|583.83|581.03|583.83|581.03|583.83|581.03|0
1654217540000|2022-06-03 00:52:20|583.94|581.14|584.17|581.37|584.17|581.37|583.94|581.14|0
1654217560000|2022-06-03 00:52:40|584.06|581.26|584.4|581.6|584.4|581.6|584.06|581.26|0
1654217570000|2022-06-03 00:52:50|584.63|581.83|584.86|582.06|584.86|582.06|584.63|581.83|0
1654217580000|2022-06-03 00:53:00|584.63|581.83|584.86|582.06|585.09|582.29|584.63|581.83|0
1654217600000|2022-06-03 00:53:20|584.63|581.83|584.4|581.6|584.63|581.83|584.4|581.6|0
1654217610000|2022-06-03 00:53:30|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1654217620000|2022-06-03 00:53:40|584.29|581.49|584.17|581.37|584.29|581.49|584.17|581.37|0
1654217640000|2022-06-03 00:54:00|584.06|581.26|584.06|581.26|584.06|581.26|583.94|581.14|0
1654217650000|2022-06-03 00:54:10|583.83|581.03|583.71|580.91|583.83|581.03|583.6|580.8|0
1654217660000|2022-06-03 00:54:20|583.83|581.03|583.83|581.03|583.83|581.03|583.71|580.91|0
1654217670000|2022-06-03 00:54:30|583.94|581.14|583.71|580.91|583.94|581.14|583.71|580.91|0
1654217680000|2022-06-03 00:54:40|583.83|581.03|583.48|580.68|583.83|581.03|583.48|580.68|0
1654217690000|2022-06-03 00:54:50|583.25|580.45|583.6|580.8|583.6|580.8|583.25|580.45|0
1654217700000|2022-06-03 00:55:00|583.48|580.68|583.94|581.14|583.94|581.14|583.48|580.68|0
1654217710000|2022-06-03 00:55:10|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1654217720000|2022-06-03 00:55:20|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1654217730000|2022-06-03 00:55:30|583.71|580.91|583.71|580.91|584.06|581.26|583.71|580.91|0
1654217740000|2022-06-03 00:55:40|583.83|581.03|583.94|581.14|583.94|581.14|583.83|581.03|0
1654217750000|2022-06-03 00:55:50|584.06|581.26|584.17|581.37|584.17|581.37|584.06|581.26|0
1654217760000|2022-06-03 00:56:00|584.29|581.49|584.17|581.37|584.4|581.6|584.17|581.37|0
1654217770000|2022-06-03 00:56:10|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1654217790000|2022-06-03 00:56:30|584.52|581.72|584.63|581.83|584.63|581.83|584.52|581.72|0
1654217800000|2022-06-03 00:56:40|584.4|581.6|584.86|582.06|584.86|582.06|584.4|581.6|0
1654217810000|2022-06-03 00:56:50|584.75|581.95|584.63|581.83|584.75|581.95|584.63|581.83|0
1654217820000|2022-06-03 00:57:00|584.75|581.95|585.09|582.29|585.09|582.29|584.75|581.95|0
1654217830000|2022-06-03 00:57:10|584.86|582.06|584.86|582.06|584.86|582.06|584.86|582.06|0
1654217840000|2022-06-03 00:57:20|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1654217850000|2022-06-03 00:57:30|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1654217860000|2022-06-03 00:57:40|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1654217870000|2022-06-03 00:57:50|584.52|581.72|584.86|582.06|584.86|582.06|584.52|581.72|0
1654217890000|2022-06-03 00:58:10|584.63|581.83|584.86|582.06|584.86|582.06|584.63|581.83|0
1654217900000|2022-06-03 00:58:20|585.09|582.29|585.32|582.52|585.32|582.52|585.09|582.29|0
1654217910000|2022-06-03 00:58:30|585.55|582.75|586.01|583.21|586.01|583.21|585.55|582.75|0
1654217920000|2022-06-03 00:58:40|586.7|583.9|586.01|583.21|586.7|583.9|586.01|583.21|0
1654217930000|2022-06-03 00:58:50|585.78|582.98|585.55|582.75|586.01|583.21|585.55|582.75|0
1654217940000|2022-06-03 00:59:00|585.78|582.98|585.67|582.87|585.78|582.98|585.55|582.75|0
1654217950000|2022-06-03 00:59:10|585.55|582.75|585.55|582.75|585.55|582.75|585.55|582.75|0
1654217960000|2022-06-03 00:59:20|585.78|582.98|585.55|582.75|585.78|582.98|585.55|582.75|0
1654217970000|2022-06-03 00:59:30|585.78|582.98|585.78|582.98|586.01|583.21|585.78|582.98|0
1654217980000|2022-06-03 00:59:40|585.9|583.1|586.01|583.21|586.24|583.44|585.9|583.1|0
1654217990000|2022-06-03 00:59:50|586.24|583.44|586.47|583.67|586.47|583.67|586.24|583.44|0
1654218000000|2022-06-03 01:00:00|586.24|583.44|586.47|583.67|586.47|583.67|586.24|583.44|0
1654218020000|2022-06-03 01:00:20|586.7|583.9|586.24|583.44|586.7|583.9|586.24|583.44|0
1654218030000|2022-06-03 01:00:30|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1654218040000|2022-06-03 01:00:40|586.24|583.44|585.32|582.52|586.24|583.44|585.32|582.52|0
1654218050000|2022-06-03 01:00:50|585.44|582.64|585.55|582.75|585.78|582.98|585.44|582.64|0
1654218060000|2022-06-03 01:01:00|585.78|582.98|585.78|582.98|585.78|582.98|585.55|582.75|0
1654218070000|2022-06-03 01:01:10|585.55|582.75|585.55|582.75|585.78|582.98|585.55|582.75|0
1654218080000|2022-06-03 01:01:20|585.78|582.98|585.78|582.98|585.78|582.98|585.78|582.98|0
1654218090000|2022-06-03 01:01:30|586.01|583.21|586.01|583.21|586.01|583.21|585.78|582.98|0
1654218100000|2022-06-03 01:01:40|586.24|583.44|586.01|583.21|586.24|583.44|586.01|583.21|0
1654218110000|2022-06-03 01:01:50|585.78|582.98|585.55|582.75|585.78|582.98|585.55|582.75|0
1654218120000|2022-06-03 01:02:00|585.78|582.98|585.55|582.75|585.78|582.98|585.55|582.75|0
1654218130000|2022-06-03 01:02:10|585.32|582.52|585.09|582.29|585.44|582.64|585.09|582.29|0
1654218140000|2022-06-03 01:02:20|585.21|582.41|585.55|582.75|585.55|582.75|585.21|582.41|0
1654218160000|2022-06-03 01:02:40|585.67|582.87|585.78|582.98|585.78|582.98|585.67|582.87|0
1654218180000|2022-06-03 01:03:00|585.55|582.75|585.55|582.75|585.55|582.75|585.44|582.64|0
1654218190000|2022-06-03 01:03:10|585.32|582.52|585.21|582.41|585.32|582.52|585.09|582.29|0
1654218200000|2022-06-03 01:03:20|585.32|582.52|585.78|582.98|585.78|582.98|585.32|582.52|0
1654218210000|2022-06-03 01:03:30|585.55|582.75|585.55|582.75|585.55|582.75|585.55|582.75|0
1654218220000|2022-06-03 01:03:40|585.78|582.98|585.78|582.98|585.9|583.1|585.78|582.98|0
1654218230000|2022-06-03 01:03:50|585.9|583.1|585.55|582.75|585.9|583.1|585.55|582.75|0
1654218240000|2022-06-03 01:04:00|585.32|582.52|585.55|582.75|585.55|582.75|585.32|582.52|0
1654218250000|2022-06-03 01:04:10|585.32|582.52|585.55|582.75|585.55|582.75|585.32|582.52|0
1654218260000|2022-06-03 01:04:20|585.44|582.64|585.55|582.75|585.55|582.75|585.44|582.64|0
1654218270000|2022-06-03 01:04:30|585.67|582.87|585.55|582.75|585.67|582.87|585.55|582.75|0
1654218280000|2022-06-03 01:04:40|585.78|582.98|585.32|582.52|585.78|582.98|585.32|582.52|0
1654218290000|2022-06-03 01:04:50|585.09|582.29|585.09|582.29|585.09|582.29|585.09|582.29|0
1654218300000|2022-06-03 01:05:00|585.32|582.52|585.32|582.52|585.32|582.52|585.09|582.29|0
1654218310000|2022-06-03 01:05:10|585.55|582.75|585.78|582.98|585.78|582.98|585.55|582.75|0
1654218320000|2022-06-03 01:05:20|586.01|583.21|586.47|583.67|586.47|583.67|586.01|583.21|0
1654218330000|2022-06-03 01:05:30|586.7|583.9|585.32|582.52|586.7|583.9|585.32|582.52|0
1654218340000|2022-06-03 01:05:40|585.55|582.75|584.86|582.06|585.55|582.75|584.86|582.06|0
1654218350000|2022-06-03 01:05:50|584.63|581.83|584.75|581.95|584.75|581.95|584.63|581.83|0
1654218360000|2022-06-03 01:06:00|584.63|581.83|584.86|582.06|584.86|582.06|584.63|581.83|0
1654218370000|2022-06-03 01:06:10|584.63|581.83|584.17|581.37|584.63|581.83|584.17|581.37|0
1654218380000|2022-06-03 01:06:20|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1654218390000|2022-06-03 01:06:30|584.17|581.37|583.94|581.14|584.17|581.37|583.94|581.14|0
1654218410000|2022-06-03 01:06:50|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1654218420000|2022-06-03 01:07:00|584.4|581.6|584.17|581.37|584.4|581.6|584.17|581.37|0
1654218440000|2022-06-03 01:07:20|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1654218450000|2022-06-03 01:07:30|583.71|580.91|583.94|581.14|583.94|581.14|583.71|580.91|0
1654218480000|2022-06-03 01:08:00|584.06|581.26|584.17|581.37|584.17|581.37|584.06|581.26|0
1654218510000|2022-06-03 01:08:30|584.29|581.49|583.94|581.14|584.63|581.83|583.94|581.14|0
1654218520000|2022-06-03 01:08:40|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1654218530000|2022-06-03 01:08:50|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1654218540000|2022-06-03 01:09:00|583.71|580.91|583.94|581.14|583.94|581.14|583.71|580.91|0
1654218550000|2022-06-03 01:09:10|584.17|581.37|584.4|581.6|584.4|581.6|584.17|581.37|0
1654218560000|2022-06-03 01:09:20|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1654218570000|2022-06-03 01:09:30|584.75|581.95|584.86|582.06|584.86|582.06|584.63|581.83|0
1654218580000|2022-06-03 01:09:40|584.75|581.95|584.86|582.06|584.86|582.06|584.75|581.95|0
1654218590000|2022-06-03 01:09:50|585.09|582.29|585.21|582.41|585.21|582.41|585.09|582.29|0
1654218600000|2022-06-03 01:10:00|585.32|582.52|584.86|582.06|585.32|582.52|584.86|582.06|0
1654218610000|2022-06-03 01:10:10|585.32|582.52|585.32|582.52|585.32|582.52|585.09|582.29|0
1654218620000|2022-06-03 01:10:20|585.55|582.75|585.55|582.75|585.55|582.75|585.55|582.75|0
1654218630000|2022-06-03 01:10:30|585.78|582.98|585.78|582.98|585.78|582.98|585.78|582.98|0
1654218640000|2022-06-03 01:10:40|585.9|583.1|586.01|583.21|586.01|583.21|585.78|582.98|0
1654218650000|2022-06-03 01:10:50|585.78|582.98|585.55|582.75|585.78|582.98|585.55|582.75|0
1654218660000|2022-06-03 01:11:00|585.32|582.52|585.55|582.75|585.55|582.75|585.32|582.52|0
1654218670000|2022-06-03 01:11:10|585.78|582.98|585.55|582.75|585.78|582.98|585.55|582.75|0
1654218680000|2022-06-03 01:11:20|585.78|582.98|585.78|582.98|585.78|582.98|585.78|582.98|0
1654218690000|2022-06-03 01:11:30|585.67|582.87|585.78|582.98|585.78|582.98|585.67|582.87|0
1654218700000|2022-06-03 01:11:40|585.55|582.75|585.55|582.75|585.55|582.75|585.55|582.75|0
1654218720000|2022-06-03 01:12:00|585.67|582.87|585.55|582.75|585.67|582.87|585.55|582.75|0
1654218730000|2022-06-03 01:12:10|585.78|582.98|585.55|582.75|585.78|582.98|585.55|582.75|0
1654218740000|2022-06-03 01:12:20|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1654218750000|2022-06-03 01:12:30|585.21|582.41|584.86|582.06|585.21|582.41|584.86|582.06|0
1654218760000|2022-06-03 01:12:40|584.63|581.83|584.63|581.83|584.63|581.83|584.4|581.6|0
1654218770000|2022-06-03 01:12:50|584.86|582.06|584.98|582.18|584.98|582.18|584.75|581.95|0
1654218780000|2022-06-03 01:13:00|584.75|581.95|584.52|581.72|584.86|582.06|584.4|581.6|0
1654218790000|2022-06-03 01:13:10|584.4|581.6|583.94|581.14|584.4|581.6|583.94|581.14|0
1654218800000|2022-06-03 01:13:20|584.17|581.37|583.94|581.14|584.17|581.37|583.94|581.14|0
1654218810000|2022-06-03 01:13:30|583.71|580.91|583.94|581.14|583.94|581.14|583.71|580.91|0
1654218820000|2022-06-03 01:13:40|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1654218830000|2022-06-03 01:13:50|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1654218840000|2022-06-03 01:14:00|584.17|581.37|583.71|580.91|584.17|581.37|583.71|580.91|0
1654218870000|2022-06-03 01:14:30|583.94|581.14|583.83|581.03|583.94|581.14|583.71|580.91|0
1654218880000|2022-06-03 01:14:40|584.17|581.37|584.4|581.6|584.4|581.6|584.17|581.37|0
1654218900000|2022-06-03 01:15:00|584.52|581.72|584.52|581.72|584.52|581.72|584.4|581.6|0
1654218910000|2022-06-03 01:15:10|584.63|581.83|584.17|581.37|584.63|581.83|584.17|581.37|0
1654218920000|2022-06-03 01:15:20|584.06|581.26|583.94|581.14|584.06|581.26|583.94|581.14|0
1654218940000|2022-06-03 01:15:40|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1654218950000|2022-06-03 01:15:50|584.63|581.83|584.63|581.83|584.63|581.83|584.4|581.6|0
1654218960000|2022-06-03 01:16:00|584.75|581.95|584.86|582.06|585.09|582.29|584.75|581.95|0
1654218970000|2022-06-03 01:16:10|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1654218990000|2022-06-03 01:16:30|584.86|582.06|584.86|582.06|584.98|582.18|584.86|582.06|0
1654219000000|2022-06-03 01:16:40|584.75|581.95|584.75|581.95|584.75|581.95|584.75|581.95|0
1654219010000|2022-06-03 01:16:50|584.63|581.83|584.63|581.83|584.75|581.95|584.63|581.83|0
1654219020000|2022-06-03 01:17:00|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1654219030000|2022-06-03 01:17:10|584.52|581.72|584.52|581.72|584.52|581.72|584.52|581.72|0
1654219040000|2022-06-03 01:17:20|584.63|581.83|584.86|582.06|584.86|582.06|584.63|581.83|0
1654219050000|2022-06-03 01:17:30|585.09|582.29|584.98|582.18|585.09|582.29|584.98|582.18|0
1654219060000|2022-06-03 01:17:40|585.09|582.29|584.86|582.06|585.09|582.29|584.86|582.06|0
1654219080000|2022-06-03 01:18:00|584.63|581.83|584.63|581.83|584.86|582.06|584.63|581.83|0
1654219090000|2022-06-03 01:18:10|584.86|582.06|584.86|582.06|584.86|582.06|584.86|582.06|0
1654219100000|2022-06-03 01:18:20|584.98|582.18|584.86|582.06|584.98|582.18|584.86|582.06|0
1654219110000|2022-06-03 01:18:30|584.63|581.83|584.52|581.72|584.63|581.83|584.52|581.72|0
1654219120000|2022-06-03 01:18:40|584.63|581.83|584.52|581.72|584.63|581.83|584.52|581.72|0
1654219130000|2022-06-03 01:18:50|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1654219140000|2022-06-03 01:19:00|584.52|581.72|584.4|581.6|584.52|581.72|584.4|581.6|0
1654219150000|2022-06-03 01:19:10|584.52|581.72|584.52|581.72|584.52|581.72|584.52|581.72|0
1654219160000|2022-06-03 01:19:20|584.63|581.83|584.86|582.06|584.86|582.06|584.63|581.83|0
1654219180000|2022-06-03 01:19:40|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1654219190000|2022-06-03 01:19:50|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1654219200000|2022-06-03 01:20:00|584.63|581.83|584.52|581.72|584.63|581.83|584.52|581.72|0
1654219210000|2022-06-03 01:20:10|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1654219240000|2022-06-03 01:20:40|584.63|581.83|584.52|581.72|584.63|581.83|584.52|581.72|0
1654219250000|2022-06-03 01:20:50|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1654219270000|2022-06-03 01:21:10|583.83|581.03|583.71|580.91|583.83|581.03|583.71|580.91|0
1654219280000|2022-06-03 01:21:20|584.17|581.37|583.83|581.03|584.17|581.37|583.83|581.03|0
1654219290000|2022-06-03 01:21:30|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1654219300000|2022-06-03 01:21:40|583.71|580.91|583.48|580.68|583.71|580.91|583.48|580.68|0
1654219310000|2022-06-03 01:21:50|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654219320000|2022-06-03 01:22:00|583.48|580.68|583.48|580.68|583.48|580.68|583.25|580.45|0
1654219340000|2022-06-03 01:22:20|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654219350000|2022-06-03 01:22:30|583.48|580.68|583.48|580.68|583.48|580.68|583.48|580.68|0
1654219380000|2022-06-03 01:23:00|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1654219400000|2022-06-03 01:23:20|583.83|581.03|583.71|580.91|583.83|581.03|583.48|580.68|0
1654219430000|2022-06-03 01:23:50|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1654219440000|2022-06-03 01:24:00|583.71|580.91|583.71|580.91|583.94|581.14|583.71|580.91|0
1654219450000|2022-06-03 01:24:10|583.83|581.03|583.94|581.14|583.94|581.14|583.83|581.03|0
1654219460000|2022-06-03 01:24:20|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1654219470000|2022-06-03 01:24:30|584.4|581.6|584.4|581.6|584.4|581.6|584.17|581.37|0
1654219480000|2022-06-03 01:24:40|584.63|581.83|584.51|581.71|584.63|581.83|584.4|581.6|0
1654219490000|2022-06-03 01:24:50|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1654219500000|2022-06-03 01:25:00|584.74|581.94|584.4|581.6|584.74|581.94|584.4|581.6|0
1654219510000|2022-06-03 01:25:10|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1654219520000|2022-06-03 01:25:20|584.51|581.71|584.62|581.82|584.62|581.82|584.51|581.71|0
1654219540000|2022-06-03 01:25:40|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1654219550000|2022-06-03 01:25:50|584.62|581.82|584.74|581.94|584.85|582.05|584.62|581.82|0
1654219560000|2022-06-03 01:26:00|584.85|582.05|585.08|582.28|585.08|582.28|584.85|582.05|0
1654219580000|2022-06-03 01:26:20|585.2|582.4|585.31|582.51|585.31|582.51|585.2|582.4|0
1654219590000|2022-06-03 01:26:30|585.08|582.28|585.2|582.4|585.2|582.4|585.08|582.28|0
1654219600000|2022-06-03 01:26:40|585.31|582.51|585.31|582.51|585.31|582.51|585.31|582.51|0
1654219610000|2022-06-03 01:26:50|585.43|582.63|585.54|582.74|585.54|582.74|585.43|582.63|0
1654219620000|2022-06-03 01:27:00|585.43|582.63|585.31|582.51|585.43|582.63|585.31|582.51|0
1654219630000|2022-06-03 01:27:10|585.43|582.63|585.2|582.4|585.43|582.63|585.2|582.4|0
1654219640000|2022-06-03 01:27:20|584.62|581.82|585.08|582.28|585.08|582.28|584.62|581.82|0
1654219650000|2022-06-03 01:27:30|584.85|582.05|584.85|582.05|584.85|582.05|584.85|582.05|0
1654219660000|2022-06-03 01:27:40|585.08|582.28|585.08|582.28|585.31|582.51|585.08|582.28|0
1654219670000|2022-06-03 01:27:50|585.2|582.4|585.31|582.51|585.31|582.51|585.2|582.4|0
1654219680000|2022-06-03 01:28:00|585.08|582.28|585.08|582.28|585.08|582.28|584.97|582.17|0
1654219690000|2022-06-03 01:28:10|585.31|582.51|585.43|582.63|585.43|582.63|585.31|582.51|0
1654219700000|2022-06-03 01:28:20|585.31|582.51|585.31|582.51|585.54|582.74|585.31|582.51|0
1654219720000|2022-06-03 01:28:40|585.2|582.4|585.31|582.51|585.31|582.51|585.2|582.4|0
1654219730000|2022-06-03 01:28:50|585.08|582.28|584.85|582.05|585.08|582.28|584.85|582.05|0
1654219740000|2022-06-03 01:29:00|585.08|582.28|585.31|582.51|585.31|582.51|585.08|582.28|0
1654219750000|2022-06-03 01:29:10|585.2|582.4|585.08|582.28|585.2|582.4|584.85|582.05|0
1654219760000|2022-06-03 01:29:20|584.85|582.05|584.62|581.82|584.85|582.05|584.62|581.82|0
1654219780000|2022-06-03 01:29:40|584.85|582.05|584.85|582.05|584.85|582.05|584.85|582.05|0
1654219790000|2022-06-03 01:29:50|584.62|581.82|584.74|581.94|584.85|582.05|584.62|581.82|0
1654219800000|2022-06-03 01:30:00|584.85|582.05|584.85|582.05|584.85|582.05|584.85|582.05|0
1654219810000|2022-06-03 01:30:10|584.62|581.82|584.16|581.36|584.62|581.82|584.16|581.36|0
1654219820000|2022-06-03 01:30:20|583.93|581.13|583.7|580.9|583.93|581.13|583.7|580.9|0
1654219830000|2022-06-03 01:30:30|584.05|581.25|583.82|581.02|584.05|581.25|583.82|581.02|0
1654219840000|2022-06-03 01:30:40|583.7|580.9|583.7|580.9|583.7|580.9|583.7|580.9|0
1654219850000|2022-06-03 01:30:50|583.93|581.13|584.16|581.36|584.16|581.36|583.93|581.13|0
1654219860000|2022-06-03 01:31:00|584.05|581.25|584.05|581.25|584.05|581.25|584.05|581.25|0
1654219870000|2022-06-03 01:31:10|584.16|581.36|584.16|581.36|584.28|581.48|584.16|581.36|0
1654219890000|2022-06-03 01:31:30|584.39|581.59|584.39|581.59|584.39|581.59|584.39|581.59|0
1654219900000|2022-06-03 01:31:40|584.16|581.36|584.16|581.36|584.28|581.48|584.16|581.36|0
1654219910000|2022-06-03 01:31:50|583.93|581.13|583.93|581.13|584.05|581.25|583.93|581.13|0
1654219920000|2022-06-03 01:32:00|584.16|581.36|584.39|581.59|584.39|581.59|584.16|581.36|0
1654219930000|2022-06-03 01:32:10|584.51|581.71|584.16|581.36|584.51|581.71|584.16|581.36|0
1654219940000|2022-06-03 01:32:20|584.28|581.48|584.16|581.36|584.28|581.48|584.16|581.36|0
1654219950000|2022-06-03 01:32:30|583.93|581.13|584.16|581.36|584.16|581.36|583.93|581.13|0
1654219970000|2022-06-03 01:32:50|584.39|581.59|584.39|581.59|584.62|581.82|584.39|581.59|0
1654219980000|2022-06-03 01:33:00|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1654219990000|2022-06-03 01:33:10|583.82|581.02|583.82|581.02|583.93|581.13|583.7|580.9|0
1654220000000|2022-06-03 01:33:20|583.93|581.13|583.82|581.02|583.93|581.13|583.82|581.02|0
1654220010000|2022-06-03 01:33:30|583.7|580.9|583.59|580.79|583.7|580.9|583.47|580.67|0
1654220020000|2022-06-03 01:33:40|583.7|580.9|583.7|580.9|583.7|580.9|583.7|580.9|0
1654220030000|2022-06-03 01:33:50|583.47|580.67|583.7|580.9|583.7|580.9|583.47|580.67|0
1654220040000|2022-06-03 01:34:00|583.59|580.79|583.82|581.02|583.82|581.02|583.59|580.79|0
1654220050000|2022-06-03 01:34:10|583.93|581.13|583.93|581.13|583.93|581.13|583.7|580.9|0
1654220060000|2022-06-03 01:34:20|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1654220070000|2022-06-03 01:34:30|584.39|581.59|584.62|581.82|584.62|581.82|584.39|581.59|0
1654220080000|2022-06-03 01:34:40|584.39|581.59|584.62|581.82|584.62|581.82|584.39|581.59|0
1654220090000|2022-06-03 01:34:50|584.74|581.94|584.85|582.05|584.85|582.05|584.62|581.82|0
1654220100000|2022-06-03 01:35:00|584.74|581.94|585.31|582.51|585.31|582.51|584.62|581.82|0
1654220110000|2022-06-03 01:35:10|584.97|582.17|584.16|581.36|584.97|582.17|584.16|581.36|0
1654220120000|2022-06-03 01:35:20|584.28|581.48|584.39|581.59|584.39|581.59|584.28|581.48|0
1654220130000|2022-06-03 01:35:30|583.93|581.13|583.7|580.9|583.93|581.13|583.7|580.9|0
1654220140000|2022-06-03 01:35:40|583.47|580.67|583.47|580.67|583.47|580.67|583.36|580.56|0
1654220150000|2022-06-03 01:35:50|583.59|580.79|583.13|580.33|583.59|580.79|583.13|580.33|0
1654220160000|2022-06-03 01:36:00|583.36|580.56|583.47|580.67|583.47|580.67|583.36|580.56|0
1654220170000|2022-06-03 01:36:10|583.36|580.56|583.01|580.21|583.47|580.67|583.01|580.21|0
1654220180000|2022-06-03 01:36:20|582.56|579.76|582.68|579.88|582.68|579.88|582.56|579.76|0
1654220190000|2022-06-03 01:36:30|582.79|579.99|583.01|580.21|583.01|580.21|582.79|579.99|0
1654220200000|2022-06-03 01:36:40|583.24|580.44|582.79|579.99|583.24|580.44|582.79|579.99|0
1654220220000|2022-06-03 01:37:00|582.56|579.76|582.33|579.53|582.56|579.76|582.33|579.53|0
1654220230000|2022-06-03 01:37:10|582.79|579.99|583.24|580.44|583.24|580.44|582.79|579.99|0
1654220250000|2022-06-03 01:37:30|583.47|580.67|583.47|580.67|583.47|580.67|583.47|580.67|0
1654220270000|2022-06-03 01:37:50|583.7|580.9|583.93|581.13|583.93|581.13|583.7|580.9|0
1654220290000|2022-06-03 01:38:10|583.82|581.02|583.93|581.13|583.93|581.13|583.7|580.9|0
1654220300000|2022-06-03 01:38:20|583.82|581.02|583.93|581.13|583.93|581.13|583.7|580.9|0
1654220310000|2022-06-03 01:38:30|584.16|581.36|584.28|581.48|584.39|581.59|584.16|581.36|0
1654220320000|2022-06-03 01:38:40|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1654220360000|2022-06-03 01:39:20|584.39|581.59|584.39|581.59|584.39|581.59|584.39|581.59|0
1654220380000|2022-06-03 01:39:40|584.28|581.48|584.28|581.48|584.28|581.48|584.28|581.48|0
1654220390000|2022-06-03 01:39:50|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1654220400000|2022-06-03 01:40:00|583.93|581.13|583.93|581.13|583.93|581.13|583.82|581.02|0
1654220410000|2022-06-03 01:40:10|583.7|580.9|583.93|581.13|583.93|581.13|583.7|580.9|0
1654220430000|2022-06-03 01:40:30|583.7|580.9|583.82|581.02|583.82|581.02|583.7|580.9|0
1654220440000|2022-06-03 01:40:40|583.7|580.9|583.7|580.9|583.7|580.9|583.7|580.9|0
1654220460000|2022-06-03 01:41:00|583.47|580.67|583.59|580.79|583.59|580.79|583.47|580.67|0
1654220470000|2022-06-03 01:41:10|583.7|580.9|583.7|580.9|583.7|580.9|583.59|580.79|0
1654220480000|2022-06-03 01:41:20|583.93|581.13|583.7|580.9|583.93|581.13|583.7|580.9|0
1654220490000|2022-06-03 01:41:30|583.59|580.79|583.59|580.79|583.59|580.79|583.59|580.79|0
1654220500000|2022-06-03 01:41:40|583.7|580.9|583.7|580.9|583.7|580.9|583.47|580.67|0
1654220510000|2022-06-03 01:41:50|583.47|580.67|583.47|580.67|583.47|580.67|583.47|580.67|0
1654220520000|2022-06-03 01:42:00|583.59|580.79|583.7|580.9|583.7|580.9|583.47|580.67|0
1654220530000|2022-06-03 01:42:10|583.47|580.67|583.47|580.67|583.47|580.67|583.47|580.67|0
1654220540000|2022-06-03 01:42:20|583.7|580.9|583.7|580.9|583.7|580.9|583.7|580.9|0
1654220550000|2022-06-03 01:42:30|583.59|580.79|583.36|580.56|583.59|580.79|583.36|580.56|0
1654220560000|2022-06-03 01:42:40|583.47|580.67|583.7|580.9|583.7|580.9|583.47|580.67|0
1654220570000|2022-06-03 01:42:50|583.59|580.79|583.7|580.9|583.7|580.9|583.47|580.67|0
1654220580000|2022-06-03 01:43:00|583.59|580.79|583.7|580.9|583.7|580.9|583.59|580.79|0
1654220590000|2022-06-03 01:43:10|583.47|580.67|583.47|580.67|583.59|580.79|583.47|580.67|0
1654220600000|2022-06-03 01:43:20|583.36|580.56|583.24|580.44|583.36|580.56|583.24|580.44|0
1654220610000|2022-06-03 01:43:30|583.36|580.56|583.24|580.44|583.36|580.56|583.24|580.44|0
1654220620000|2022-06-03 01:43:40|583.47|580.67|583.24|580.44|583.47|580.67|583.24|580.44|0
1654220630000|2022-06-03 01:43:50|583.47|580.67|583.24|580.44|583.47|580.67|583.24|580.44|0
1654220640000|2022-06-03 01:44:00|583.36|580.56|583.24|580.44|583.36|580.56|583.24|580.44|0
1654220650000|2022-06-03 01:44:10|583.01|580.21|582.55|579.75|583.01|580.21|582.55|579.75|0
1654220660000|2022-06-03 01:44:20|582.44|579.64|582.32|579.52|582.44|579.64|582.32|579.52|0
1654220670000|2022-06-03 01:44:30|582.21|579.41|582.32|579.52|582.32|579.52|582.21|579.41|0
1654220680000|2022-06-03 01:44:40|582.55|579.75|582.55|579.75|582.55|579.75|582.55|579.75|0
1654220690000|2022-06-03 01:44:50|582.67|579.87|582.78|579.98|582.78|579.98|582.67|579.87|0
1654220700000|2022-06-03 01:45:00|582.55|579.75|581.64|578.84|582.55|579.75|581.64|578.84|0
1654220710000|2022-06-03 01:45:10|582.09|579.29|582.09|579.29|582.32|579.52|582.09|579.29|0
1654220720000|2022-06-03 01:45:20|581.87|579.07|581.87|579.07|581.87|579.07|581.87|579.07|0
1654220740000|2022-06-03 01:45:40|581.98|579.18|581.98|579.18|581.98|579.18|581.98|579.18|0
1654220750000|2022-06-03 01:45:50|581.64|578.84|581.53|578.73|581.64|578.84|581.41|578.61|0
1654220760000|2022-06-03 01:46:00|581.64|578.84|581.87|579.07|581.87|579.07|581.41|578.61|0
1654220770000|2022-06-03 01:46:10|581.64|578.84|581.64|578.84|581.64|578.84|581.53|578.73|0
1654220780000|2022-06-03 01:46:20|581.87|579.07|582.32|579.52|582.32|579.52|581.87|579.07|0
1654220790000|2022-06-03 01:46:30|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1654220800000|2022-06-03 01:46:40|582.21|579.41|582.78|579.98|582.78|579.98|582.21|579.41|0
1654220810000|2022-06-03 01:46:50|582.55|579.75|582.55|579.75|582.55|579.75|582.21|579.41|0
1654220820000|2022-06-03 01:47:00|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1654220830000|2022-06-03 01:47:10|582.21|579.41|582.21|579.41|582.21|579.41|582.21|579.41|0
1654220840000|2022-06-03 01:47:20|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1654220850000|2022-06-03 01:47:30|581.64|578.84|581.86|579.06|581.86|579.06|581.64|578.84|0
1654220860000|2022-06-03 01:47:40|581.3|578.5|581.64|578.84|581.64|578.84|581.18|578.38|0
1654220870000|2022-06-03 01:47:50|581.53|578.73|582.09|579.29|582.09|579.29|581.53|578.73|0
1654220880000|2022-06-03 01:48:00|581.98|579.18|582.09|579.29|582.09|579.29|581.98|579.18|0
1654220890000|2022-06-03 01:48:10|581.86|579.06|581.64|578.84|582.09|579.29|581.64|578.84|0
1654220900000|2022-06-03 01:48:20|581.86|579.06|582.09|579.29|582.09|579.29|581.86|579.06|0
1654220910000|2022-06-03 01:48:30|581.86|579.06|582.21|579.41|582.21|579.41|581.86|579.06|0
1654220920000|2022-06-03 01:48:40|582.09|579.29|581.98|579.18|582.09|579.29|581.86|579.06|0
1654220930000|2022-06-03 01:48:50|582.09|579.29|581.86|579.06|582.09|579.29|581.86|579.06|0
1654220960000|2022-06-03 01:49:20|581.98|579.18|582.09|579.29|582.09|579.29|581.98|579.18|0
1654221000000|2022-06-03 01:50:00|582.32|579.52|582.09|579.29|582.32|579.52|582.09|579.29|0
1654221010000|2022-06-03 01:50:10|581.98|579.18|581.41|578.61|581.98|579.18|581.41|578.61|0
1654221020000|2022-06-03 01:50:20|581.63|578.83|581.75|578.95|581.75|578.95|581.63|578.83|0
1654221030000|2022-06-03 01:50:30|581.63|578.83|581.41|578.61|581.63|578.83|581.41|578.61|0
1654221040000|2022-06-03 01:50:40|581.63|578.83|581.63|578.83|581.86|579.06|581.63|578.83|0
1654221060000|2022-06-03 01:51:00|581.52|578.72|581.41|578.61|581.52|578.72|581.41|578.61|0
1654221070000|2022-06-03 01:51:10|581.3|578.5|581.3|578.5|581.3|578.5|581.3|578.5|0
1654221080000|2022-06-03 01:51:20|581.41|578.61|581.63|578.83|581.75|578.95|581.41|578.61|0
1654221110000|2022-06-03 01:51:50|581.75|578.95|581.86|579.06|581.86|579.06|581.75|578.95|0
1654221120000|2022-06-03 01:52:00|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1654221140000|2022-06-03 01:52:20|581.86|579.06|581.86|579.06|581.86|579.06|581.86|579.06|0
1654221160000|2022-06-03 01:52:40|582.09|579.29|582.32|579.52|582.32|579.52|582.09|579.29|0
1654221170000|2022-06-03 01:52:50|582.21|579.41|582.32|579.52|582.32|579.52|582.21|579.41|0
1654221180000|2022-06-03 01:53:00|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1654221190000|2022-06-03 01:53:10|582.32|579.52|582.21|579.41|582.32|579.52|582.21|579.41|0
1654221200000|2022-06-03 01:53:20|582.09|579.29|582.21|579.41|582.32|579.52|582.09|579.29|0
1654221210000|2022-06-03 01:53:30|582.32|579.52|582.21|579.41|582.32|579.52|582.21|579.41|0
1654221220000|2022-06-03 01:53:40|582.32|579.52|582.21|579.41|582.32|579.52|582.21|579.41|0
1654221240000|2022-06-03 01:54:00|581.98|579.18|581.86|579.06|581.98|579.18|581.86|579.06|0
1654221250000|2022-06-03 01:54:10|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1654221260000|2022-06-03 01:54:20|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1654221280000|2022-06-03 01:54:40|581.52|578.72|581.4|578.6|581.63|578.83|581.4|578.6|0
1654221300000|2022-06-03 01:55:00|581.52|578.72|581.52|578.72|581.63|578.83|581.52|578.72|0
1654221310000|2022-06-03 01:55:10|581.18|578.38|581.29|578.49|581.4|578.6|581.18|578.38|0
1654221320000|2022-06-03 01:55:20|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1654221330000|2022-06-03 01:55:30|581.18|578.38|581.29|578.49|581.4|578.6|581.18|578.38|0
1654221340000|2022-06-03 01:55:40|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1654221360000|2022-06-03 01:56:00|581.18|578.38|580.95|578.15|581.18|578.38|580.95|578.15|0
1654221370000|2022-06-03 01:56:10|580.72|577.92|580.95|578.15|580.95|578.15|580.61|577.81|0
1654221380000|2022-06-03 01:56:20|581.17|578.37|580.95|578.15|581.17|578.37|580.95|578.15|0
1654221390000|2022-06-03 01:56:30|581.06|578.26|581.06|578.26|581.17|578.37|581.06|578.26|0
1654221400000|2022-06-03 01:56:40|580.95|578.15|581.06|578.26|581.17|578.37|580.95|578.15|0
1654221410000|2022-06-03 01:56:50|580.95|578.15|581.06|578.26|581.17|578.37|580.95|578.15|0
1654221420000|2022-06-03 01:57:00|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1654221450000|2022-06-03 01:57:30|581.17|578.37|580.95|578.15|581.17|578.37|580.95|578.15|0
1654221460000|2022-06-03 01:57:40|581.17|578.37|580.95|578.15|581.17|578.37|580.95|578.15|0
1654221470000|2022-06-03 01:57:50|581.06|578.26|580.95|578.15|581.06|578.26|580.95|578.15|0
1654221480000|2022-06-03 01:58:00|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1654221490000|2022-06-03 01:58:10|581.06|578.26|580.95|578.15|581.06|578.26|580.95|578.15|0
1654221510000|2022-06-03 01:58:30|580.84|578.04|580.72|577.92|580.84|578.04|580.72|577.92|0
1654221530000|2022-06-03 01:58:50|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1654221540000|2022-06-03 01:59:00|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1654221550000|2022-06-03 01:59:10|581.06|578.26|581.17|578.37|581.17|578.37|580.94|578.14|0
1654221570000|2022-06-03 01:59:30|581.4|578.6|581.63|578.83|581.63|578.83|581.4|578.6|0
1654221580000|2022-06-03 01:59:40|581.86|579.06|581.98|579.18|581.98|579.18|581.86|579.06|0
1654221590000|2022-06-03 01:59:50|582.09|579.29|581.86|579.06|582.09|579.29|581.86|579.06|0
1654221620000|2022-06-03 02:00:20|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1654221650000|2022-06-03 02:00:50|581.86|579.06|581.86|579.06|581.86|579.06|581.86|579.06|0
1654221660000|2022-06-03 02:01:00|581.63|578.83|581.63|578.83|581.63|578.83|581.52|578.72|0
1654221670000|2022-06-03 02:01:10|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1654221680000|2022-06-03 02:01:20|581.29|578.49|581.29|578.49|581.29|578.49|581.29|578.49|0
1654221690000|2022-06-03 02:01:30|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1654221700000|2022-06-03 02:01:40|581.06|578.26|581.06|578.26|581.06|578.26|581.06|578.26|0
1654221710000|2022-06-03 02:01:50|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1654221730000|2022-06-03 02:02:10|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1654221740000|2022-06-03 02:02:20|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1654221750000|2022-06-03 02:02:30|581.63|578.83|581.4|578.6|581.63|578.83|581.4|578.6|0
1654221760000|2022-06-03 02:02:40|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1654221770000|2022-06-03 02:02:50|581.4|578.6|581.63|578.83|581.63|578.83|581.4|578.6|0
1654221790000|2022-06-03 02:03:10|581.86|579.06|582.09|579.29|582.09|579.29|581.86|579.06|0
1654221820000|2022-06-03 02:03:40|582.21|579.41|582.32|579.52|582.32|579.52|582.09|579.29|0
1654221840000|2022-06-03 02:04:00|582.44|579.64|582.09|579.29|582.55|579.75|582.09|579.29|0
1654221850000|2022-06-03 02:04:10|582.21|579.41|582.09|579.29|582.21|579.41|582.09|579.29|0
1654221860000|2022-06-03 02:04:20|582.21|579.41|582.32|579.52|582.32|579.52|582.21|579.41|0
1654221870000|2022-06-03 02:04:30|582.44|579.64|582.44|579.64|582.44|579.64|582.44|579.64|0
1654221880000|2022-06-03 02:04:40|582.32|579.52|582.32|579.52|582.44|579.64|582.32|579.52|0
1654221890000|2022-06-03 02:04:50|582.44|579.64|582.55|579.75|582.55|579.75|582.44|579.64|0
1654221900000|2022-06-03 02:05:00|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1654221940000|2022-06-03 02:05:40|582.55|579.75|582.55|579.75|582.55|579.75|582.55|579.75|0
1654221950000|2022-06-03 02:05:50|582.44|579.64|582.55|579.75|582.55|579.75|582.44|579.64|0
1654221960000|2022-06-03 02:06:00|583.01|580.21|583.01|580.21|583.01|580.21|583.01|580.21|0
1654221970000|2022-06-03 02:06:10|583.13|580.33|583.01|580.21|583.13|580.33|583.01|580.21|0
1654221980000|2022-06-03 02:06:20|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654221990000|2022-06-03 02:06:30|583.13|580.33|583.24|580.44|583.24|580.44|583.13|580.33|0
1654222000000|2022-06-03 02:06:40|583.01|580.21|583.24|580.44|583.24|580.44|583.01|580.21|0
1654222010000|2022-06-03 02:06:50|583.01|580.21|583.01|580.21|583.01|580.21|583.01|580.21|0
1654222020000|2022-06-03 02:07:00|582.9|580.1|582.9|580.1|582.9|580.1|582.9|580.1|0
1654222030000|2022-06-03 02:07:10|582.78|579.98|583.01|580.21|583.01|580.21|582.78|579.98|0
1654222040000|2022-06-03 02:07:20|582.9|580.1|582.9|580.1|582.9|580.1|582.9|580.1|0
1654222050000|2022-06-03 02:07:30|582.78|579.98|583.01|580.21|583.01|580.21|582.78|579.98|0
1654222060000|2022-06-03 02:07:40|583.13|580.33|583.13|580.33|583.13|580.33|583.13|580.33|0
1654222070000|2022-06-03 02:07:50|583.01|580.21|583.01|580.21|583.01|580.21|583.01|580.21|0
1654222080000|2022-06-03 02:08:00|582.9|580.1|582.9|580.1|583.01|580.21|582.9|580.1|0
1654222090000|2022-06-03 02:08:10|583.01|580.21|583.01|580.21|583.01|580.21|583.01|580.21|0
1654222100000|2022-06-03 02:08:20|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654222110000|2022-06-03 02:08:30|583.47|580.67|583.24|580.44|583.47|580.67|583.24|580.44|0
1654222120000|2022-06-03 02:08:40|583.47|580.67|583.47|580.67|583.47|580.67|583.47|580.67|0
1654222160000|2022-06-03 02:09:20|583.59|580.79|583.47|580.67|583.59|580.79|583.47|580.67|0
1654222170000|2022-06-03 02:09:30|583.59|580.79|583.82|581.02|583.93|581.13|583.59|580.79|0
1654222180000|2022-06-03 02:09:40|583.7|580.9|583.93|581.13|583.93|581.13|583.7|580.9|0
1654222200000|2022-06-03 02:10:00|584.16|581.36|584.16|581.36|584.16|581.36|584.05|581.25|0
1654222210000|2022-06-03 02:10:10|584.39|581.59|584.39|581.59|584.39|581.59|583.93|581.13|0
1654222220000|2022-06-03 02:10:20|584.16|581.36|584.28|581.48|584.28|581.48|584.16|581.36|0
1654222230000|2022-06-03 02:10:30|584.39|581.59|584.16|581.36|584.39|581.59|584.16|581.36|0
1654222250000|2022-06-03 02:10:50|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1654222260000|2022-06-03 02:11:00|583.7|580.9|583.7|580.9|583.7|580.9|583.7|580.9|0
1654222290000|2022-06-03 02:11:30|583.93|581.13|584.16|581.36|584.16|581.36|583.93|581.13|0
1654222310000|2022-06-03 02:11:50|583.93|581.13|584.39|581.59|584.39|581.59|583.93|581.13|0
1654222320000|2022-06-03 02:12:00|584.16|581.36|584.16|581.36|584.62|581.82|584.16|581.36|0
1654222350000|2022-06-03 02:12:30|584.28|581.48|584.16|581.36|584.28|581.48|584.16|581.36|0
1654222360000|2022-06-03 02:12:40|584.05|581.25|584.16|581.36|584.16|581.36|584.05|581.25|0
1654222370000|2022-06-03 02:12:50|583.93|581.13|584.05|581.25|584.05|581.25|583.93|581.13|0
1654222380000|2022-06-03 02:13:00|583.93|581.13|583.59|580.79|583.93|581.13|583.59|580.79|0
1654222390000|2022-06-03 02:13:10|583.47|580.67|583.47|580.67|583.47|580.67|583.47|580.67|0
1654222410000|2022-06-03 02:13:30|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654222420000|2022-06-03 02:13:40|583.47|580.67|583.47|580.67|583.47|580.67|583.47|580.67|0
1654222430000|2022-06-03 02:13:50|583.24|580.44|583.24|580.44|583.36|580.56|583.24|580.44|0
1654222460000|2022-06-03 02:14:20|583.13|580.33|583.24|580.44|583.24|580.44|583.13|580.33|0
1654222470000|2022-06-03 02:14:30|583.13|580.33|583.24|580.44|583.24|580.44|583.13|580.33|0
1654222480000|2022-06-03 02:14:40|583.36|580.56|583.24|580.44|583.36|580.56|583.24|580.44|0
1654222500000|2022-06-03 02:15:00|583.01|580.21|583.24|580.44|583.24|580.44|583.01|580.21|0
1654222510000|2022-06-03 02:15:10|583.47|580.67|582.78|579.98|583.47|580.67|582.78|579.98|0
1654222530000|2022-06-03 02:15:30|582.9|580.1|582.9|580.1|582.9|580.1|582.78|579.98|0
1654222540000|2022-06-03 02:15:40|583.01|580.21|583.01|580.21|583.01|580.21|583.01|580.21|0
1654222560000|2022-06-03 02:16:00|583.13|580.33|583.01|580.21|583.24|580.44|583.01|580.21|0
1654222570000|2022-06-03 02:16:10|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1654222600000|2022-06-03 02:16:40|582.55|579.75|582.55|579.75|582.55|579.75|582.55|579.75|0
1654222610000|2022-06-03 02:16:50|582.78|579.98|582.9|580.1|583.01|580.21|582.78|579.98|0
1654222620000|2022-06-03 02:17:00|582.78|579.98|582.78|579.98|582.78|579.98|582.67|579.87|0
1654222630000|2022-06-03 02:17:10|582.9|580.1|582.78|579.98|582.9|580.1|582.78|579.98|0
1654222640000|2022-06-03 02:17:20|583.01|580.21|583.01|580.21|583.01|580.21|582.9|580.1|0
1654222660000|2022-06-03 02:17:40|583.24|580.44|583.01|580.21|583.24|580.44|583.01|580.21|0
1654222670000|2022-06-03 02:17:50|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654222680000|2022-06-03 02:18:00|583.13|580.33|583.13|580.33|583.24|580.44|583.13|580.33|0
1654222690000|2022-06-03 02:18:10|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654222710000|2022-06-03 02:18:30|583.47|580.67|583.36|580.56|583.47|580.67|583.24|580.44|0
1654222720000|2022-06-03 02:18:40|583.24|580.44|583.36|580.56|583.36|580.56|583.24|580.44|0
1654222730000|2022-06-03 02:18:50|583.24|580.44|583.47|580.67|583.47|580.67|583.24|580.44|0
1654222740000|2022-06-03 02:19:00|583.24|580.44|583.36|580.56|583.47|580.67|583.24|580.44|0
1654222750000|2022-06-03 02:19:10|583.47|580.67|583.36|580.56|583.47|580.67|583.36|580.56|0
1654222760000|2022-06-03 02:19:20|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654222800000|2022-06-03 02:20:00|583.36|580.56|583.36|580.56|583.36|580.56|583.36|580.56|0
1654222810000|2022-06-03 02:20:10|583.24|580.44|583.59|580.79|583.59|580.79|583.24|580.44|0
1654222820000|2022-06-03 02:20:20|583.47|580.67|583.47|580.67|583.47|580.67|583.47|580.67|0
1654222860000|2022-06-03 02:21:00|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654222870000|2022-06-03 02:21:10|583.47|580.67|583.47|580.67|583.47|580.67|583.47|580.67|0
1654222880000|2022-06-03 02:21:20|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654222890000|2022-06-03 02:21:30|583.47|580.67|583.47|580.67|583.47|580.67|583.47|580.67|0
1654222920000|2022-06-03 02:22:00|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654222960000|2022-06-03 02:22:40|583.01|580.21|583.24|580.44|583.24|580.44|583.01|580.21|0
1654222990000|2022-06-03 02:23:10|583.13|580.33|583.01|580.21|583.24|580.44|583.01|580.21|0
1654223000000|2022-06-03 02:23:20|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1654223020000|2022-06-03 02:23:40|583.01|580.21|583.24|580.44|583.24|580.44|583.01|580.21|0
1654223040000|2022-06-03 02:24:00|583.13|580.33|583.24|580.44|583.24|580.44|583.01|580.21|0
1654223050000|2022-06-03 02:24:10|583.01|580.21|583.01|580.21|583.01|580.21|583.01|580.21|0
1654223100000|2022-06-03 02:25:00|582.9|580.1|583.24|580.44|583.24|580.44|582.9|580.1|0
1654223120000|2022-06-03 02:25:20|583.01|580.21|583.24|580.44|583.24|580.44|583.01|580.21|0
1654223150000|2022-06-03 02:25:50|583.13|580.33|583.47|580.67|583.47|580.67|583.13|580.33|0
1654223160000|2022-06-03 02:26:00|583.35|580.55|583.24|580.44|583.35|580.55|583.24|580.44|0
1654223170000|2022-06-03 02:26:10|583.35|580.55|583.47|580.67|583.47|580.67|583.35|580.55|0
1654223190000|2022-06-03 02:26:30|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654223200000|2022-06-03 02:26:40|583.35|580.55|583.24|580.44|583.35|580.55|583.24|580.44|0
1654223210000|2022-06-03 02:26:50|583.46|580.66|583.46|580.66|583.58|580.78|583.46|580.66|0
1654223220000|2022-06-03 02:27:00|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1654223250000|2022-06-03 02:27:30|583.12|580.32|583.01|580.21|583.12|580.32|583.01|580.21|0
1654223280000|2022-06-03 02:28:00|582.9|580.1|582.9|580.1|582.9|580.1|582.9|580.1|0
1654223290000|2022-06-03 02:28:10|583.01|580.21|583.24|580.44|583.24|580.44|583.01|580.21|0
1654223300000|2022-06-03 02:28:20|583.35|580.55|583.23|580.43|583.35|580.55|583.23|580.43|0
1654223320000|2022-06-03 02:28:40|583.46|580.66|583.23|580.43|583.46|580.66|583.23|580.43|0
1654223340000|2022-06-03 02:29:00|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1654223350000|2022-06-03 02:29:10|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1654223360000|2022-06-03 02:29:20|583.46|580.66|583.69|580.89|583.69|580.89|583.46|580.66|0
1654223370000|2022-06-03 02:29:30|583.58|580.78|583.69|580.89|583.69|580.89|583.58|580.78|0
1654223380000|2022-06-03 02:29:40|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1654223390000|2022-06-03 02:29:50|583.69|580.89|583.58|580.78|583.69|580.89|583.58|580.78|0
1654223400000|2022-06-03 02:30:00|583.46|580.66|583.46|580.66|583.46|580.66|583.23|580.43|0
1654223410000|2022-06-03 02:30:10|583.35|580.55|583.23|580.43|583.35|580.55|583.23|580.43|0
1654223430000|2022-06-03 02:30:30|583.35|580.55|583.23|580.43|583.35|580.55|583.23|580.43|0
1654223500000|2022-06-03 02:31:40|583.12|580.32|583.12|580.32|583.12|580.32|583.12|580.32|0
1654223510000|2022-06-03 02:31:50|583|580.2|582.89|580.09|583|580.2|582.89|580.09|0
1654223530000|2022-06-03 02:32:10|583|580.2|582.77|579.97|583|580.2|582.77|579.97|0
1654223540000|2022-06-03 02:32:20|582.89|580.09|583.46|580.66|583.46|580.66|582.89|580.09|0
1654223560000|2022-06-03 02:32:40|583.69|580.89|583.23|580.43|583.69|580.89|583.23|580.43|0
1654223570000|2022-06-03 02:32:50|583.46|580.66|583.69|580.89|583.69|580.89|583.46|580.66|0
1654223580000|2022-06-03 02:33:00|583.46|580.66|583.46|580.66|583.46|580.66|583.35|580.55|0
1654223590000|2022-06-03 02:33:10|583.58|580.78|583.46|580.66|583.58|580.78|583.46|580.66|0
1654223600000|2022-06-03 02:33:20|583.69|580.89|583.58|580.78|583.69|580.89|583.58|580.78|0
1654223610000|2022-06-03 02:33:30|583.69|580.89|583.46|580.66|583.69|580.89|583.46|580.66|0
1654223620000|2022-06-03 02:33:40|583.35|580.55|583.69|580.89|583.69|580.89|583.35|580.55|0
1654223640000|2022-06-03 02:34:00|583.81|581.01|584.15|581.35|584.15|581.35|583.81|581.01|0
1654223700000|2022-06-03 02:35:00|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1654223710000|2022-06-03 02:35:10|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654223730000|2022-06-03 02:35:30|583.92|581.12|583.58|580.78|583.92|581.12|583.58|580.78|0
1654223740000|2022-06-03 02:35:40|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1654223760000|2022-06-03 02:36:00|583.35|580.55|583.46|580.66|583.46|580.66|583.35|580.55|0
1654223770000|2022-06-03 02:36:10|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1654223780000|2022-06-03 02:36:20|583.92|581.12|584.15|581.35|584.15|581.35|583.92|581.12|0
1654223800000|2022-06-03 02:36:40|584.04|581.24|584.38|581.58|584.38|581.58|584.04|581.24|0
1654223810000|2022-06-03 02:36:50|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654223820000|2022-06-03 02:37:00|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1654223830000|2022-06-03 02:37:10|584.38|581.58|584.15|581.35|584.38|581.58|584.15|581.35|0
1654223900000|2022-06-03 02:38:20|584.27|581.47|584.15|581.35|584.38|581.58|584.15|581.35|0
1654223910000|2022-06-03 02:38:30|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1654223920000|2022-06-03 02:38:40|584.38|581.58|584.27|581.47|584.38|581.58|584.27|581.47|0
1654223930000|2022-06-03 02:38:50|584.38|581.58|584.38|581.58|584.38|581.58|584.27|581.47|0
1654223960000|2022-06-03 02:39:20|584.61|581.81|584.38|581.58|584.61|581.81|584.38|581.58|0
1654223970000|2022-06-03 02:39:30|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1654224000000|2022-06-03 02:40:00|584.84|582.04|584.84|582.04|585.07|582.27|584.84|582.04|0
1654224010000|2022-06-03 02:40:10|584.61|581.81|584.38|581.58|584.61|581.81|584.38|581.58|0
1654224020000|2022-06-03 02:40:20|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1654224030000|2022-06-03 02:40:30|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1654224050000|2022-06-03 02:40:50|584.61|581.81|584.38|581.58|584.61|581.81|584.38|581.58|0
1654224070000|2022-06-03 02:41:10|584.27|581.47|584.38|581.58|584.38|581.58|584.27|581.47|0
1654224080000|2022-06-03 02:41:20|584.27|581.47|584.38|581.58|584.38|581.58|584.27|581.47|0
1654224090000|2022-06-03 02:41:30|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654224110000|2022-06-03 02:41:50|584.27|581.47|584.38|581.58|584.38|581.58|584.27|581.47|0
1654224120000|2022-06-03 02:42:00|584.61|581.81|584.38|581.58|584.61|581.81|584.38|581.58|0
1654224130000|2022-06-03 02:42:10|584.15|581.35|584.15|581.35|584.38|581.58|584.15|581.35|0
1654224140000|2022-06-03 02:42:20|584.38|581.58|584.61|581.81|584.61|581.81|584.38|581.58|0
1654224160000|2022-06-03 02:42:40|584.5|581.7|584.73|581.93|584.73|581.93|584.5|581.7|0
1654224170000|2022-06-03 02:42:50|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1654224180000|2022-06-03 02:43:00|584.61|581.81|584.61|581.81|584.61|581.81|584.38|581.58|0
1654224190000|2022-06-03 02:43:10|584.5|581.7|584.38|581.58|584.5|581.7|584.38|581.58|0
1654224200000|2022-06-03 02:43:20|584.61|581.81|584.38|581.58|584.61|581.81|584.38|581.58|0
1654224210000|2022-06-03 02:43:30|584.15|581.35|584.38|581.58|584.61|581.81|584.15|581.35|0
1654224220000|2022-06-03 02:43:40|584.27|581.47|584.38|581.58|584.38|581.58|584.27|581.47|0
1654224230000|2022-06-03 02:43:50|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1654224240000|2022-06-03 02:44:00|584.38|581.58|584.15|581.35|584.38|581.58|584.04|581.24|0
1654224250000|2022-06-03 02:44:10|583.92|581.12|583.69|580.89|583.92|581.12|583.69|580.89|0
1654224260000|2022-06-03 02:44:20|583.92|581.12|583.81|581.01|583.92|581.12|583.69|580.89|0
1654224270000|2022-06-03 02:44:30|583.92|581.12|583.92|581.12|583.92|581.12|583.81|581.01|0
1654224280000|2022-06-03 02:44:40|584.15|581.35|584.04|581.24|584.15|581.35|584.04|581.24|0
1654224290000|2022-06-03 02:44:50|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654224300000|2022-06-03 02:45:00|584.15|581.35|584.38|581.58|584.38|581.58|584.15|581.35|0
1654224320000|2022-06-03 02:45:20|584.27|581.47|584.15|581.35|584.38|581.58|584.15|581.35|0
1654224330000|2022-06-03 02:45:30|584.04|581.24|583.92|581.12|584.04|581.24|583.92|581.12|0
1654224340000|2022-06-03 02:45:40|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1654224360000|2022-06-03 02:46:00|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1654224380000|2022-06-03 02:46:20|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1654224390000|2022-06-03 02:46:30|583|580.2|583|580.2|583.23|580.43|583|580.2|0
1654224400000|2022-06-03 02:46:40|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1654224410000|2022-06-03 02:46:50|583|580.2|583|580.2|583|580.2|583|580.2|0
1654224420000|2022-06-03 02:47:00|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1654224430000|2022-06-03 02:47:10|583.12|580.32|583.23|580.43|583.23|580.43|583.12|580.32|0
1654224440000|2022-06-03 02:47:20|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1654224450000|2022-06-03 02:47:30|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1654224460000|2022-06-03 02:47:40|583.92|581.12|583.92|581.12|583.92|581.12|583.69|580.89|0
1654224490000|2022-06-03 02:48:10|584.04|581.24|584.04|581.24|584.04|581.24|584.04|581.24|0
1654224500000|2022-06-03 02:48:20|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654224540000|2022-06-03 02:49:00|584.15|581.35|583.92|581.12|584.15|581.35|583.92|581.12|0
1654224550000|2022-06-03 02:49:10|584.04|581.24|583.92|581.12|584.04|581.24|583.92|581.12|0
1654224580000|2022-06-03 02:49:40|583.81|581.01|583.92|581.12|583.92|581.12|583.81|581.01|0
1654224650000|2022-06-03 02:50:50|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1654224660000|2022-06-03 02:51:00|583.58|580.78|583.46|580.66|583.58|580.78|583.46|580.66|0
1654224670000|2022-06-03 02:51:10|583.35|580.55|583.46|580.66|583.46|580.66|583.23|580.43|0
1654224680000|2022-06-03 02:51:20|583.23|580.43|583.12|580.32|583.23|580.43|583.12|580.32|0
1654224690000|2022-06-03 02:51:30|583.23|580.43|583.46|580.66|583.46|580.66|583.23|580.43|0
1654224720000|2022-06-03 02:52:00|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1654224730000|2022-06-03 02:52:10|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1654224740000|2022-06-03 02:52:20|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1654224750000|2022-06-03 02:52:30|583.35|580.55|583.69|580.89|583.69|580.89|583.35|580.55|0
1654224760000|2022-06-03 02:52:40|583.81|581.01|583.69|580.89|583.92|581.12|583.69|580.89|0
1654224790000|2022-06-03 02:53:10|583.92|581.12|583.69|580.89|583.92|581.12|583.69|580.89|0
1654224850000|2022-06-03 02:54:10|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1654224860000|2022-06-03 02:54:20|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1654224870000|2022-06-03 02:54:30|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1654224890000|2022-06-03 02:54:50|583.69|580.89|583.46|580.66|583.69|580.89|583.46|580.66|0
1654224900000|2022-06-03 02:55:00|583.35|580.55|583.46|580.66|583.46|580.66|583.35|580.55|0
1654224910000|2022-06-03 02:55:10|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1654224930000|2022-06-03 02:55:30|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1654224940000|2022-06-03 02:55:40|583.58|580.78|583.69|580.89|583.69|580.89|583.58|580.78|0
1654224950000|2022-06-03 02:55:50|583.81|581.01|583.81|581.01|583.92|581.12|583.81|581.01|0
1654224960000|2022-06-03 02:56:00|583.92|581.12|583.81|581.01|583.92|581.12|583.81|581.01|0
1654224970000|2022-06-03 02:56:10|583.69|580.89|583.58|580.78|583.69|580.89|583.58|580.78|0
1654224980000|2022-06-03 02:56:20|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1654225000000|2022-06-03 02:56:40|583.69|580.89|583.92|581.12|583.92|581.12|583.69|580.89|0
1654225010000|2022-06-03 02:56:50|583.81|581.01|583.81|581.01|583.81|581.01|583.81|581.01|0
1654225020000|2022-06-03 02:57:00|583.69|580.89|583.92|581.12|583.92|581.12|583.69|580.89|0
1654225060000|2022-06-03 02:57:40|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654225070000|2022-06-03 02:57:50|584.27|581.47|584.27|581.47|584.27|581.47|584.15|581.35|0
1654225080000|2022-06-03 02:58:00|583.92|581.12|584.04|581.24|584.04|581.24|583.92|581.12|0
1654225090000|2022-06-03 02:58:10|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654225100000|2022-06-03 02:58:20|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654225110000|2022-06-03 02:58:30|584.04|581.24|584.04|581.24|584.04|581.24|584.04|581.24|0
1654225120000|2022-06-03 02:58:40|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654225130000|2022-06-03 02:58:50|583.81|581.01|583.92|581.12|583.92|581.12|583.81|581.01|0
1654225160000|2022-06-03 02:59:20|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654225180000|2022-06-03 02:59:40|583.92|581.12|584.04|581.24|584.15|581.35|583.92|581.12|0
1654225190000|2022-06-03 02:59:50|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654225200000|2022-06-03 03:00:00|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1654225210000|2022-06-03 03:00:10|583.81|581.01|583.81|581.01|583.81|581.01|583.81|581.01|0
1654225220000|2022-06-03 03:00:20|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654225230000|2022-06-03 03:00:30|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1654225250000|2022-06-03 03:00:50|583.81|581.01|583.92|581.12|583.92|581.12|583.81|581.01|0
1654225270000|2022-06-03 03:01:10|583.69|580.89|583.92|581.12|583.92|581.12|583.69|580.89|0
1654225280000|2022-06-03 03:01:20|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654225290000|2022-06-03 03:01:30|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654225300000|2022-06-03 03:01:40|583.69|580.89|583.92|581.12|583.92|581.12|583.69|580.89|0
1654225320000|2022-06-03 03:02:00|583.81|581.01|583.69|580.89|583.81|581.01|583.69|580.89|0
1654225330000|2022-06-03 03:02:10|583.58|580.78|583.46|580.66|583.58|580.78|583.46|580.66|0
1654225370000|2022-06-03 03:02:50|583.69|580.89|583.69|580.89|583.69|580.89|583.69|580.89|0
1654225380000|2022-06-03 03:03:00|583.81|581.01|584.15|581.35|584.15|581.35|583.81|581.01|0
1654225390000|2022-06-03 03:03:10|584.38|581.58|584.27|581.47|584.38|581.58|584.27|581.47|0
1654225400000|2022-06-03 03:03:20|584.38|581.58|584.15|581.35|584.38|581.58|584.15|581.35|0
1654225420000|2022-06-03 03:03:40|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1654225440000|2022-06-03 03:04:00|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654225450000|2022-06-03 03:04:10|584.04|581.24|584.04|581.24|584.04|581.24|584.04|581.24|0
1654225460000|2022-06-03 03:04:20|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1654225470000|2022-06-03 03:04:30|583.69|580.89|583.69|580.89|583.69|580.89|583.46|580.66|0
1654225500000|2022-06-03 03:05:00|583.58|580.78|583.69|580.89|583.69|580.89|583.58|580.78|0
1654225510000|2022-06-03 03:05:10|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1654225520000|2022-06-03 03:05:20|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1654225560000|2022-06-03 03:06:00|583.35|580.55|583.69|580.89|583.69|580.89|583.23|580.43|0
1654225570000|2022-06-03 03:06:10|583.81|581.01|583.92|581.12|583.92|581.12|583.81|581.01|0
1654225590000|2022-06-03 03:06:30|583.81|581.01|583.92|581.12|583.92|581.12|583.81|581.01|0
1654225620000|2022-06-03 03:07:00|584.04|581.24|584.15|581.35|584.15|581.35|584.04|581.24|0
1654225640000|2022-06-03 03:07:20|584.04|581.24|584.04|581.24|584.04|581.24|584.04|581.24|0
1654225660000|2022-06-03 03:07:40|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1654225670000|2022-06-03 03:07:50|584.27|581.47|584.15|581.35|584.27|581.47|584.15|581.35|0
1654225680000|2022-06-03 03:08:00|583.92|581.12|584.15|581.35|584.15|581.35|583.92|581.12|0
1654225690000|2022-06-03 03:08:10|584.27|581.47|584.15|581.35|584.27|581.47|584.15|581.35|0
1654225710000|2022-06-03 03:08:30|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1654225720000|2022-06-03 03:08:40|584.38|581.58|584.15|581.35|584.38|581.58|584.15|581.35|0
1654225740000|2022-06-03 03:09:00|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1654225750000|2022-06-03 03:09:10|584.38|581.58|584.84|582.04|584.84|582.04|584.38|581.58|0
1654225760000|2022-06-03 03:09:20|585.07|582.27|585.07|582.27|585.07|582.27|585.07|582.27|0
1654225770000|2022-06-03 03:09:30|585.19|582.39|585.19|582.39|585.19|582.39|585.19|582.39|0
1654225780000|2022-06-03 03:09:40|585.07|582.27|585.07|582.27|585.07|582.27|584.96|582.16|0
1654225790000|2022-06-03 03:09:50|584.96|582.16|585.07|582.27|585.07|582.27|584.96|582.16|0
1654225800000|2022-06-03 03:10:00|585.19|582.39|585.53|582.73|585.53|582.73|585.19|582.39|0
1654225810000|2022-06-03 03:10:10|585.64|582.84|585.53|582.73|585.64|582.84|585.53|582.73|0
1654225830000|2022-06-03 03:10:30|585.41|582.61|585.99|583.19|585.99|583.19|585.41|582.61|0
1654225840000|2022-06-03 03:10:40|585.87|583.07|585.76|582.96|585.87|583.07|585.76|582.96|0
1654225880000|2022-06-03 03:11:20|585.64|582.84|585.76|582.96|585.76|582.96|585.64|582.84|0
1654225900000|2022-06-03 03:11:40|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654225910000|2022-06-03 03:11:50|585.87|583.07|585.87|583.07|585.87|583.07|585.87|583.07|0
1654225920000|2022-06-03 03:12:00|586.44|583.64|586.44|583.64|586.44|583.64|586.44|583.64|0
1654225930000|2022-06-03 03:12:10|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1654225960000|2022-06-03 03:12:40|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654225970000|2022-06-03 03:12:50|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1654225980000|2022-06-03 03:13:00|586.1|583.3|586.21|583.41|586.21|583.41|586.1|583.3|0
1654225990000|2022-06-03 03:13:10|585.98|583.18|585.98|583.18|585.98|583.18|585.87|583.07|0
1654226000000|2022-06-03 03:13:20|585.87|583.07|585.87|583.07|585.87|583.07|585.87|583.07|0
1654226010000|2022-06-03 03:13:30|585.98|583.18|585.75|582.95|585.98|583.18|585.75|582.95|0
1654226020000|2022-06-03 03:13:40|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1654226030000|2022-06-03 03:13:50|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654226040000|2022-06-03 03:14:00|585.41|582.61|585.29|582.49|585.41|582.61|585.29|582.49|0
1654226050000|2022-06-03 03:14:10|585.41|582.61|585.41|582.61|585.41|582.61|585.41|582.61|0
1654226060000|2022-06-03 03:14:20|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654226080000|2022-06-03 03:14:40|585.29|582.49|585.29|582.49|585.41|582.61|585.29|582.49|0
1654226090000|2022-06-03 03:14:50|585.41|582.61|585.41|582.61|585.41|582.61|585.41|582.61|0
1654226100000|2022-06-03 03:15:00|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654226110000|2022-06-03 03:15:10|585.64|582.84|585.52|582.72|585.64|582.84|585.52|582.72|0
1654226120000|2022-06-03 03:15:20|585.64|582.84|585.52|582.72|585.64|582.84|585.52|582.72|0
1654226130000|2022-06-03 03:15:30|585.41|582.61|585.29|582.49|585.41|582.61|585.29|582.49|0
1654226140000|2022-06-03 03:15:40|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1654226150000|2022-06-03 03:15:50|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654226160000|2022-06-03 03:16:00|585.29|582.49|585.41|582.61|585.41|582.61|585.29|582.49|0
1654226170000|2022-06-03 03:16:10|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1654226180000|2022-06-03 03:16:20|585.52|582.72|585.41|582.61|585.52|582.72|585.41|582.61|0
1654226190000|2022-06-03 03:16:30|585.29|582.49|585.52|582.72|585.52|582.72|585.29|582.49|0
1654226200000|2022-06-03 03:16:40|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1654226210000|2022-06-03 03:16:50|585.75|582.95|585.98|583.18|585.98|583.18|585.75|582.95|0
1654226220000|2022-06-03 03:17:00|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654226250000|2022-06-03 03:17:30|585.64|582.84|585.75|582.95|585.75|582.95|585.64|582.84|0
1654226270000|2022-06-03 03:17:50|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654226290000|2022-06-03 03:18:10|585.87|583.07|585.75|582.95|585.87|583.07|585.75|582.95|0
1654226300000|2022-06-03 03:18:20|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654226320000|2022-06-03 03:18:40|586.1|583.3|585.98|583.18|586.1|583.3|585.98|583.18|0
1654226330000|2022-06-03 03:18:50|586.1|583.3|585.98|583.18|586.1|583.3|585.98|583.18|0
1654226340000|2022-06-03 03:19:00|585.75|582.95|585.98|583.18|585.98|583.18|585.75|582.95|0
1654226370000|2022-06-03 03:19:30|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1654226380000|2022-06-03 03:19:40|586.1|583.3|586.21|583.41|586.21|583.41|586.1|583.3|0
1654226400000|2022-06-03 03:20:00|586.44|583.64|586.44|583.64|586.44|583.64|586.44|583.64|0
1654226430000|2022-06-03 03:20:30|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1654226440000|2022-06-03 03:20:40|586.44|583.64|586.44|583.64|586.44|583.64|586.44|583.64|0
1654226450000|2022-06-03 03:20:50|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1654226470000|2022-06-03 03:21:10|586.33|583.53|586.21|583.41|586.33|583.53|586.21|583.41|0
1654226480000|2022-06-03 03:21:20|586.1|583.3|585.98|583.18|586.21|583.41|585.98|583.18|0
1654226510000|2022-06-03 03:21:50|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1654226520000|2022-06-03 03:22:00|586.33|583.53|586.44|583.64|586.44|583.64|586.33|583.53|0
1654226540000|2022-06-03 03:22:20|586.67|583.87|586.44|583.64|586.67|583.87|586.44|583.64|0
1654226550000|2022-06-03 03:22:30|586.33|583.53|586.44|583.64|586.44|583.64|586.33|583.53|0
1654226560000|2022-06-03 03:22:40|586.21|583.41|586.44|583.64|586.44|583.64|586.21|583.41|0
1654226570000|2022-06-03 03:22:50|586.33|583.53|586.44|583.64|586.44|583.64|586.33|583.53|0
1654226600000|2022-06-03 03:23:20|586.21|583.41|585.98|583.18|586.21|583.41|585.98|583.18|0
1654226620000|2022-06-03 03:23:40|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654226660000|2022-06-03 03:24:20|585.64|582.84|585.52|582.72|585.75|582.95|585.52|582.72|0
1654226670000|2022-06-03 03:24:30|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1654226680000|2022-06-03 03:24:40|585.52|582.72|585.75|582.95|585.75|582.95|585.52|582.72|0
1654226710000|2022-06-03 03:25:10|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1654226730000|2022-06-03 03:25:30|585.52|582.72|585.29|582.49|585.52|582.72|585.29|582.49|0
1654226770000|2022-06-03 03:26:10|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654226800000|2022-06-03 03:26:40|585.75|582.95|585.75|582.95|585.75|582.95|585.64|582.84|0
1654226810000|2022-06-03 03:26:50|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654226820000|2022-06-03 03:27:00|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1654226830000|2022-06-03 03:27:10|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654226840000|2022-06-03 03:27:20|585.29|582.49|585.98|583.18|585.98|583.18|585.29|582.49|0
1654226850000|2022-06-03 03:27:30|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654226860000|2022-06-03 03:27:40|585.64|582.84|585.75|582.95|585.75|582.95|585.64|582.84|0
1654226880000|2022-06-03 03:28:00|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654226900000|2022-06-03 03:28:20|585.87|583.07|585.75|582.95|585.98|583.18|585.75|582.95|0
1654226910000|2022-06-03 03:28:30|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654226920000|2022-06-03 03:28:40|585.87|583.07|585.75|582.95|585.87|583.07|585.75|582.95|0
1654226940000|2022-06-03 03:29:00|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654226950000|2022-06-03 03:29:10|585.87|583.07|585.75|582.95|585.87|583.07|585.75|582.95|0
1654226970000|2022-06-03 03:29:30|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654226980000|2022-06-03 03:29:40|585.64|582.84|585.52|582.72|585.64|582.84|585.52|582.72|0
1654227000000|2022-06-03 03:30:00|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654227010000|2022-06-03 03:30:10|585.52|582.72|585.75|582.95|585.75|582.95|585.52|582.72|0
1654227020000|2022-06-03 03:30:20|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654227030000|2022-06-03 03:30:30|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654227040000|2022-06-03 03:30:40|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654227050000|2022-06-03 03:30:50|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654227070000|2022-06-03 03:31:10|586.67|583.87|586.44|583.64|586.67|583.87|586.44|583.64|0
1654227080000|2022-06-03 03:31:20|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1654227090000|2022-06-03 03:31:30|586.44|583.64|586.44|583.64|586.44|583.64|586.33|583.53|0
1654227100000|2022-06-03 03:31:40|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1654227200000|2022-06-03 03:33:20|586.44|583.64|586.44|583.64|586.56|583.76|586.44|583.64|0
1654227210000|2022-06-03 03:33:30|586.67|583.87|586.56|583.76|586.67|583.87|586.44|583.64|0
1654227220000|2022-06-03 03:33:40|586.67|583.87|586.44|583.64|586.67|583.87|586.44|583.64|0
1654227230000|2022-06-03 03:33:50|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1654227240000|2022-06-03 03:34:00|586.44|583.64|586.21|583.41|586.44|583.64|586.21|583.41|0
1654227250000|2022-06-03 03:34:10|586.44|583.64|586.21|583.41|586.44|583.64|586.21|583.41|0
1654227270000|2022-06-03 03:34:30|586.33|583.53|586.21|583.41|586.33|583.53|586.21|583.41|0
1654227300000|2022-06-03 03:35:00|585.98|583.18|586.21|583.41|586.21|583.41|585.98|583.18|0
1654227320000|2022-06-03 03:35:20|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654227330000|2022-06-03 03:35:30|586.1|583.3|585.98|583.18|586.1|583.3|585.98|583.18|0
1654227340000|2022-06-03 03:35:40|586.1|583.3|586.21|583.41|586.21|583.41|586.1|583.3|0
1654227350000|2022-06-03 03:35:50|586.33|583.53|586.33|583.53|586.33|583.53|586.33|583.53|0
1654227360000|2022-06-03 03:36:00|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1654227390000|2022-06-03 03:36:30|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654227420000|2022-06-03 03:37:00|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654227430000|2022-06-03 03:37:10|585.87|583.07|585.98|583.18|585.98|583.18|585.87|583.07|0
1654227440000|2022-06-03 03:37:20|586.1|583.3|585.98|583.18|586.1|583.3|585.98|583.18|0
1654227470000|2022-06-03 03:37:50|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654227520000|2022-06-03 03:38:40|585.87|583.07|585.75|582.95|585.87|583.07|585.75|582.95|0
1654227530000|2022-06-03 03:38:50|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654227550000|2022-06-03 03:39:10|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654227560000|2022-06-03 03:39:20|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654227600000|2022-06-03 03:40:00|585.87|583.07|585.98|583.18|585.98|583.18|585.87|583.07|0
1654227620000|2022-06-03 03:40:20|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654227680000|2022-06-03 03:41:20|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654227690000|2022-06-03 03:41:30|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654227700000|2022-06-03 03:41:40|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654227710000|2022-06-03 03:41:50|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1654227720000|2022-06-03 03:42:00|585.06|582.26|584.83|582.03|585.06|582.26|584.83|582.03|0
1654227730000|2022-06-03 03:42:10|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1654227740000|2022-06-03 03:42:20|584.83|582.03|585.06|582.26|585.06|582.26|584.83|582.03|0
1654227750000|2022-06-03 03:42:30|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1654227790000|2022-06-03 03:43:10|585.06|582.26|585.06|582.26|585.06|582.26|584.95|582.15|0
1654227800000|2022-06-03 03:43:20|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1654227810000|2022-06-03 03:43:30|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1654227820000|2022-06-03 03:43:40|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1654227840000|2022-06-03 03:44:00|585.52|582.72|585.29|582.49|585.52|582.72|585.29|582.49|0
1654227850000|2022-06-03 03:44:10|585.06|582.26|585.29|582.49|585.29|582.49|585.06|582.26|0
1654227860000|2022-06-03 03:44:20|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1654227870000|2022-06-03 03:44:30|584.6|581.8|584.6|581.8|584.6|581.8|584.6|581.8|0
1654227900000|2022-06-03 03:45:00|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1654227910000|2022-06-03 03:45:10|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1654227920000|2022-06-03 03:45:20|584.6|581.8|584.83|582.03|584.83|582.03|584.6|581.8|0
1654227930000|2022-06-03 03:45:30|584.6|581.8|584.6|581.8|584.6|581.8|584.6|581.8|0
1654227940000|2022-06-03 03:45:40|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1654227950000|2022-06-03 03:45:50|584.72|581.92|584.83|582.03|584.83|582.03|584.72|581.92|0
1654228000000|2022-06-03 03:46:40|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1654228010000|2022-06-03 03:46:50|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1654228020000|2022-06-03 03:47:00|585.29|582.49|585.52|582.72|585.52|582.72|585.29|582.49|0
1654228030000|2022-06-03 03:47:10|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1654228040000|2022-06-03 03:47:20|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654228070000|2022-06-03 03:47:50|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654228080000|2022-06-03 03:48:00|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654228100000|2022-06-03 03:48:20|585.87|583.07|585.87|583.07|585.87|583.07|585.87|583.07|0
1654228110000|2022-06-03 03:48:30|585.98|583.18|585.75|582.95|585.98|583.18|585.52|582.72|0
1654228120000|2022-06-03 03:48:40|585.52|582.72|585.29|582.49|585.52|582.72|585.29|582.49|0
1654228130000|2022-06-03 03:48:50|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1654228150000|2022-06-03 03:49:10|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1654228160000|2022-06-03 03:49:20|585.29|582.49|585.29|582.49|585.29|582.49|585.18|582.38|0
1654228180000|2022-06-03 03:49:40|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654228190000|2022-06-03 03:49:50|585.64|582.84|585.52|582.72|585.64|582.84|585.52|582.72|0
1654228200000|2022-06-03 03:50:00|585.64|582.84|585.75|582.95|585.75|582.95|585.52|582.72|0
1654228210000|2022-06-03 03:50:10|585.52|582.72|585.64|582.84|585.64|582.84|585.52|582.72|0
1654228220000|2022-06-03 03:50:20|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654228230000|2022-06-03 03:50:30|585.41|582.61|585.41|582.61|585.41|582.61|585.41|582.61|0
1654228240000|2022-06-03 03:50:40|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1654228250000|2022-06-03 03:50:50|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654228260000|2022-06-03 03:51:00|585.75|582.95|585.87|583.07|585.87|583.07|585.75|582.95|0
1654228270000|2022-06-03 03:51:10|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654228310000|2022-06-03 03:51:50|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1654228320000|2022-06-03 03:52:00|586.1|583.3|585.98|583.18|586.1|583.3|585.98|583.18|0
1654228330000|2022-06-03 03:52:10|586.21|583.41|585.98|583.18|586.21|583.41|585.98|583.18|0
1654228340000|2022-06-03 03:52:20|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1654228350000|2022-06-03 03:52:30|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1654228360000|2022-06-03 03:52:40|586.1|583.3|586.21|583.41|586.21|583.41|586.1|583.3|0
1654228380000|2022-06-03 03:53:00|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654228390000|2022-06-03 03:53:10|585.87|583.07|585.75|582.95|585.87|583.07|585.75|582.95|0
1654228400000|2022-06-03 03:53:20|585.87|583.07|585.98|583.18|585.98|583.18|585.87|583.07|0
1654228420000|2022-06-03 03:53:40|585.87|583.07|585.98|583.18|585.98|583.18|585.87|583.07|0
1654228430000|2022-06-03 03:53:50|585.87|583.07|585.75|582.95|585.87|583.07|585.75|582.95|0
1654228440000|2022-06-03 03:54:00|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1654228450000|2022-06-03 03:54:10|585.75|582.95|585.52|582.72|585.75|582.95|585.52|582.72|0
1654228480000|2022-06-03 03:54:40|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1654228550000|2022-06-03 03:55:50|585.18|582.38|585.06|582.26|585.29|582.49|585.06|582.26|0
1654228560000|2022-06-03 03:56:00|585.18|582.38|585.06|582.26|585.18|582.38|585.06|582.26|0
1654228570000|2022-06-03 03:56:10|584.83|582.03|585.06|582.26|585.06|582.26|584.83|582.03|0
1654228580000|2022-06-03 03:56:20|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1654228620000|2022-06-03 03:57:00|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654228670000|2022-06-03 03:57:50|585.75|582.95|585.87|583.07|585.87|583.07|585.75|582.95|0
1654228680000|2022-06-03 03:58:00|585.75|582.95|585.75|582.95|585.98|583.18|585.75|582.95|0
1654228720000|2022-06-03 03:58:40|585.64|582.84|585.75|582.95|585.75|582.95|585.64|582.84|0
1654228730000|2022-06-03 03:58:50|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654228740000|2022-06-03 03:59:00|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1654228800000|2022-06-03 04:00:00|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1654228810000|2022-06-03 04:00:10|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1654228910000|2022-06-03 04:01:50|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1654228920000|2022-06-03 04:02:00|585.41|582.61|585.29|582.49|585.41|582.61|585.29|582.49|0
1654228960000|2022-06-03 04:02:40|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1654228980000|2022-06-03 04:03:00|585.29|582.49|585.06|582.26|585.29|582.49|585.06|582.26|0
1654228990000|2022-06-03 04:03:10|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1654229000000|2022-06-03 04:03:20|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1654229020000|2022-06-03 04:03:40|585.18|582.38|585.06|582.26|585.18|582.38|585.06|582.26|0
1654229030000|2022-06-03 04:03:50|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1654229090000|2022-06-03 04:04:50|583.91|581.11|584.37|581.57|584.37|581.57|583.91|581.11|0
1654229120000|2022-06-03 04:05:20|584.49|581.69|584.6|581.8|584.6|581.8|584.49|581.69|0
1654229150000|2022-06-03 04:05:50|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1654229160000|2022-06-03 04:06:00|584.6|581.8|584.49|581.69|584.6|581.8|584.49|581.69|0
1654229180000|2022-06-03 04:06:20|584.6|581.8|584.6|581.8|584.6|581.8|584.6|581.8|0
1654229200000|2022-06-03 04:06:40|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1654229210000|2022-06-03 04:06:50|584.6|581.8|584.6|581.8|584.6|581.8|584.6|581.8|0
1654229220000|2022-06-03 04:07:00|584.83|582.03|584.6|581.8|584.83|582.03|584.6|581.8|0
1654229240000|2022-06-03 04:07:20|584.37|581.57|584.14|581.34|584.37|581.57|584.14|581.34|0
1654229250000|2022-06-03 04:07:30|584.03|581.23|584.14|581.34|584.14|581.34|584.03|581.23|0
1654229270000|2022-06-03 04:07:50|584.37|581.57|584.37|581.57|584.37|581.57|584.37|581.57|0
1654229300000|2022-06-03 04:08:20|584.14|581.34|584.14|581.34|584.14|581.34|584.14|581.34|0
1654229320000|2022-06-03 04:08:40|584.26|581.46|584.26|581.46|584.26|581.46|584.14|581.34|0
1654229330000|2022-06-03 04:08:50|584.25|581.45|584.25|581.45|584.25|581.45|584.25|581.45|0
1654229340000|2022-06-03 04:09:00|584.14|581.34|584.14|581.34|584.14|581.34|584.14|581.34|0
1654229360000|2022-06-03 04:09:20|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1654229370000|2022-06-03 04:09:30|583.68|580.88|583.68|580.88|583.68|580.88|583.68|580.88|0
1654229380000|2022-06-03 04:09:40|583.8|581|583.8|581|583.8|581|583.8|581|0
1654229390000|2022-06-03 04:09:50|583.68|580.88|583.8|581|583.8|581|583.68|580.88|0
1654229400000|2022-06-03 04:10:00|583.68|580.88|583.91|581.11|583.91|581.11|583.68|580.88|0
1654229410000|2022-06-03 04:10:10|584.14|581.34|584.14|581.34|584.14|581.34|584.14|581.34|0
1654229430000|2022-06-03 04:10:30|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1654229520000|2022-06-03 04:12:00|583.68|580.88|583.91|581.11|583.91|581.11|583.68|580.88|0
1654229530000|2022-06-03 04:12:10|583.68|580.88|583.68|580.88|583.68|580.88|583.68|580.88|0
1654229610000|2022-06-03 04:13:30|583.45|580.65|583.45|580.65|583.45|580.65|583.45|580.65|0
1654229620000|2022-06-03 04:13:40|583.56|580.76|583.56|580.76|583.56|580.76|583.56|580.76|0
1654229630000|2022-06-03 04:13:50|583.68|580.88|583.45|580.65|583.68|580.88|583.45|580.65|0
1654229640000|2022-06-03 04:14:00|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1654229650000|2022-06-03 04:14:10|583.45|580.65|583.45|580.65|583.45|580.65|583.45|580.65|0
1654229700000|2022-06-03 04:15:00|583.22|580.42|582.99|580.19|583.22|580.42|582.99|580.19|0
1654229730000|2022-06-03 04:15:30|582.76|579.96|582.76|579.96|582.76|579.96|582.76|579.96|0
1654229780000|2022-06-03 04:16:20|582.99|580.19|582.99|580.19|582.99|580.19|582.99|580.19|0
1654229810000|2022-06-03 04:16:50|582.76|579.96|582.76|579.96|582.76|579.96|582.76|579.96|0
1654229820000|2022-06-03 04:17:00|582.99|580.19|582.99|580.19|582.99|580.19|582.99|580.19|0
1654229830000|2022-06-03 04:17:10|582.76|579.96|582.76|579.96|582.76|579.96|582.76|579.96|0
1654229860000|2022-06-03 04:17:40|582.88|580.08|582.76|579.96|582.88|580.08|582.76|579.96|0
1654229870000|2022-06-03 04:17:50|582.99|580.19|582.99|580.19|582.99|580.19|582.99|580.19|0
1654229880000|2022-06-03 04:18:00|582.76|579.96|582.99|580.19|582.99|580.19|582.76|579.96|0
1654229900000|2022-06-03 04:18:20|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1654229910000|2022-06-03 04:18:30|582.99|580.19|582.99|580.19|582.99|580.19|582.99|580.19|0
1654229930000|2022-06-03 04:18:50|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1654229990000|2022-06-03 04:19:50|583.1|580.3|582.98|580.18|583.1|580.3|582.98|580.18|0
1654230000000|2022-06-03 04:20:00|582.76|579.96|582.76|579.96|582.76|579.96|582.76|579.96|0
1654230010000|2022-06-03 04:20:10|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1654230040000|2022-06-03 04:20:40|583.21|580.41|582.76|579.96|583.21|580.41|582.76|579.96|0
1654230050000|2022-06-03 04:20:50|582.87|580.07|582.98|580.18|582.98|580.18|582.87|580.07|0
1654230080000|2022-06-03 04:21:20|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1654230100000|2022-06-03 04:21:40|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1654230110000|2022-06-03 04:21:50|582.75|579.95|582.64|579.84|582.75|579.95|582.64|579.84|0
1654230120000|2022-06-03 04:22:00|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1654230140000|2022-06-03 04:22:20|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1654230150000|2022-06-03 04:22:30|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1654230160000|2022-06-03 04:22:40|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1654230170000|2022-06-03 04:22:50|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1654230200000|2022-06-03 04:23:20|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1654230220000|2022-06-03 04:23:40|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1654230230000|2022-06-03 04:23:50|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1654230250000|2022-06-03 04:24:10|583.44|580.64|583.33|580.53|583.44|580.64|583.21|580.41|0
1654230260000|2022-06-03 04:24:20|583.44|580.64|583.33|580.53|583.44|580.64|583.33|580.53|0
1654230270000|2022-06-03 04:24:30|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1654230280000|2022-06-03 04:24:40|583.21|580.41|583.44|580.64|583.44|580.64|583.21|580.41|0
1654230290000|2022-06-03 04:24:50|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1654230310000|2022-06-03 04:25:10|582.98|580.18|583.1|580.3|583.1|580.3|582.98|580.18|0
1654230320000|2022-06-03 04:25:20|582.98|580.18|582.98|580.18|583.21|580.41|582.98|580.18|0
1654230370000|2022-06-03 04:26:10|582.87|580.07|582.98|580.18|582.98|580.18|582.87|580.07|0
1654230510000|2022-06-03 04:28:30|582.87|580.07|582.98|580.18|582.98|580.18|582.87|580.07|0
1654230530000|2022-06-03 04:28:50|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1654230540000|2022-06-03 04:29:00|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1654230590000|2022-06-03 04:29:50|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1654230600000|2022-06-03 04:30:00|582.52|579.72|582.06|579.26|582.52|579.72|582.06|579.26|0
1654230610000|2022-06-03 04:30:10|582.18|579.38|582.06|579.26|582.18|579.38|582.06|579.26|0
1654230620000|2022-06-03 04:30:20|581.83|579.03|581.61|578.81|581.83|579.03|581.61|578.81|0
1654230630000|2022-06-03 04:30:30|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1654230640000|2022-06-03 04:30:40|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1654230650000|2022-06-03 04:30:50|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1654230660000|2022-06-03 04:31:00|581.15|578.35|581.38|578.58|581.38|578.58|581.15|578.35|0
1654230670000|2022-06-03 04:31:10|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1654230700000|2022-06-03 04:31:40|581.5|578.7|581.38|578.58|581.61|578.81|581.38|578.58|0
1654230710000|2022-06-03 04:31:50|581.15|578.35|581.15|578.35|581.15|578.35|581.15|578.35|0
1654230720000|2022-06-03 04:32:00|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1654230750000|2022-06-03 04:32:30|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1654230760000|2022-06-03 04:32:40|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1654230850000|2022-06-03 04:34:10|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1654230890000|2022-06-03 04:34:50|581.72|578.92|581.72|578.92|581.72|578.92|581.72|578.92|0
1654230900000|2022-06-03 04:35:00|581.83|579.03|581.83|579.03|581.83|579.03|581.83|579.03|0
1654230950000|2022-06-03 04:35:50|581.95|579.15|581.83|579.03|582.06|579.26|581.83|579.03|0
1654230960000|2022-06-03 04:36:00|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1654230980000|2022-06-03 04:36:20|581.83|579.03|581.83|579.03|581.83|579.03|581.83|579.03|0
1654231070000|2022-06-03 04:37:50|582.06|579.26|582.06|579.26|582.06|579.26|582.06|579.26|0
1654231120000|2022-06-03 04:38:40|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1654231130000|2022-06-03 04:38:50|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1654231140000|2022-06-03 04:39:00|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1654231160000|2022-06-03 04:39:20|582.18|579.38|582.06|579.26|582.18|579.38|582.06|579.26|0
1654231190000|2022-06-03 04:39:50|582.29|579.49|582.06|579.26|582.29|579.49|582.06|579.26|0
1654231200000|2022-06-03 04:40:00|582.18|579.38|582.29|579.49|582.29|579.49|582.18|579.38|0
1654231240000|2022-06-03 04:40:40|582.41|579.61|582.52|579.72|582.52|579.72|582.29|579.49|0
1654231260000|2022-06-03 04:41:00|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1654231270000|2022-06-03 04:41:10|582.52|579.72|582.29|579.49|582.52|579.72|582.29|579.49|0
1654231280000|2022-06-03 04:41:20|582.41|579.61|582.64|579.84|582.64|579.84|582.41|579.61|0
1654231290000|2022-06-03 04:41:30|582.52|579.72|582.52|579.72|582.64|579.84|582.52|579.72|0
1654231310000|2022-06-03 04:41:50|582.41|579.61|582.52|579.72|582.52|579.72|582.41|579.61|0
1654231320000|2022-06-03 04:42:00|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1654231330000|2022-06-03 04:42:10|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1654231350000|2022-06-03 04:42:30|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1654231360000|2022-06-03 04:42:40|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1654231370000|2022-06-03 04:42:50|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1654231380000|2022-06-03 04:43:00|582.64|579.84|582.75|579.95|582.75|579.95|582.64|579.84|0
1654231430000|2022-06-03 04:43:50|582.52|579.72|582.75|579.95|582.75|579.95|582.52|579.72|0
1654231450000|2022-06-03 04:44:10|582.98|580.18|582.52|579.72|582.98|580.18|582.52|579.72|0
1654231460000|2022-06-03 04:44:20|582.75|579.95|582.75|579.95|582.75|579.95|582.75|579.95|0
1654231470000|2022-06-03 04:44:30|582.98|580.18|582.52|579.72|582.98|580.18|582.52|579.72|0
1654231480000|2022-06-03 04:44:40|582.41|579.61|582.29|579.49|582.52|579.72|582.29|579.49|0
1654231490000|2022-06-03 04:44:50|582.41|579.61|582.52|579.72|582.52|579.72|582.41|579.61|0
1654231500000|2022-06-03 04:45:00|582.29|579.49|582.18|579.38|582.29|579.49|582.06|579.26|0
1654231510000|2022-06-03 04:45:10|582.06|579.26|582.06|579.26|582.29|579.49|582.06|579.26|0
1654231520000|2022-06-03 04:45:20|582.29|579.49|582.52|579.72|582.52|579.72|582.18|579.38|0
1654231530000|2022-06-03 04:45:30|582.64|579.84|582.52|579.72|582.64|579.84|582.52|579.72|0
1654231540000|2022-06-03 04:45:40|582.29|579.49|582.18|579.38|582.29|579.49|582.18|579.38|0
1654231550000|2022-06-03 04:45:50|582.29|579.49|582.41|579.61|582.41|579.61|582.18|579.38|0
1654231560000|2022-06-03 04:46:00|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1654231570000|2022-06-03 04:46:10|582.18|579.38|582.18|579.38|582.18|579.38|582.18|579.38|0
1654231580000|2022-06-03 04:46:20|582.29|579.49|582.18|579.38|582.29|579.49|582.18|579.38|0
1654231590000|2022-06-03 04:46:30|582.29|579.49|582.18|579.38|582.29|579.49|582.18|579.38|0
1654231600000|2022-06-03 04:46:40|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1654231630000|2022-06-03 04:47:10|582.52|579.72|582.52|579.72|582.52|579.72|582.41|579.61|0
1654231640000|2022-06-03 04:47:20|582.75|579.95|582.75|579.95|582.75|579.95|582.64|579.84|0
1654231650000|2022-06-03 04:47:30|582.64|579.84|582.52|579.72|582.64|579.84|582.52|579.72|0
1654231660000|2022-06-03 04:47:40|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1654231670000|2022-06-03 04:47:50|582.41|579.61|582.52|579.72|582.52|579.72|582.41|579.61|0
1654231680000|2022-06-03 04:48:00|582.41|579.61|582.75|579.95|582.75|579.95|582.41|579.61|0
1654231690000|2022-06-03 04:48:10|582.64|579.84|582.75|579.95|582.75|579.95|582.64|579.84|0
1654231700000|2022-06-03 04:48:20|582.87|580.07|582.52|579.72|582.87|580.07|582.52|579.72|0
1654231710000|2022-06-03 04:48:30|582.41|579.61|582.64|579.84|582.64|579.84|582.41|579.61|0
1654231720000|2022-06-03 04:48:40|582.52|579.72|582.52|579.72|582.52|579.72|582.52|579.72|0
1654231730000|2022-06-03 04:48:50|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1654231740000|2022-06-03 04:49:00|582.64|579.84|582.52|579.72|582.64|579.84|582.52|579.72|0
1654231750000|2022-06-03 04:49:10|582.64|579.84|582.75|579.95|582.75|579.95|582.64|579.84|0
1654231760000|2022-06-03 04:49:20|582.87|580.07|582.98|580.18|582.98|580.18|582.87|580.07|0
1654231800000|2022-06-03 04:50:00|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1654231810000|2022-06-03 04:50:10|583.44|580.64|583.21|580.41|583.44|580.64|583.21|580.41|0
1654231830000|2022-06-03 04:50:30|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1654231840000|2022-06-03 04:50:40|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1654231850000|2022-06-03 04:50:50|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1654231860000|2022-06-03 04:51:00|584.02|581.22|583.9|581.1|584.02|581.22|583.9|581.1|0
1654231880000|2022-06-03 04:51:20|584.02|581.22|584.13|581.33|584.13|581.33|584.02|581.22|0
1654231910000|2022-06-03 04:51:50|584.36|581.56|584.36|581.56|584.36|581.56|584.36|581.56|0
1654231920000|2022-06-03 04:52:00|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1654231930000|2022-06-03 04:52:10|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1654231970000|2022-06-03 04:52:50|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1654231980000|2022-06-03 04:53:00|584.02|581.22|584.13|581.33|584.13|581.33|584.02|581.22|0
1654231990000|2022-06-03 04:53:10|584.25|581.45|584.36|581.56|584.36|581.56|584.25|581.45|0
1654232000000|2022-06-03 04:53:20|584.25|581.45|584.13|581.33|584.25|581.45|584.13|581.33|0
1654232010000|2022-06-03 04:53:30|584.36|581.56|584.36|581.56|584.36|581.56|584.36|581.56|0
1654232040000|2022-06-03 04:54:00|584.59|581.79|584.82|582.02|584.82|582.02|584.59|581.79|0
1654232070000|2022-06-03 04:54:30|585.05|582.25|585.05|582.25|585.05|582.25|585.05|582.25|0
1654232080000|2022-06-03 04:54:40|585.17|582.37|585.05|582.25|585.17|582.37|585.05|582.25|0
1654232090000|2022-06-03 04:54:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1654232100000|2022-06-03 04:55:00|584.71|581.91|585.05|582.25|585.05|582.25|584.71|581.91|0
1654232120000|2022-06-03 04:55:20|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1654232130000|2022-06-03 04:55:30|584.94|582.14|585.05|582.25|585.05|582.25|584.94|582.14|0
1654232140000|2022-06-03 04:55:40|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1654232150000|2022-06-03 04:55:50|585.05|582.25|585.17|582.37|585.17|582.37|585.05|582.25|0
1654232160000|2022-06-03 04:56:00|585.28|582.48|585.28|582.48|585.28|582.48|585.28|582.48|0
1654232170000|2022-06-03 04:56:10|585.4|582.6|585.28|582.48|585.51|582.71|585.28|582.48|0
1654232180000|2022-06-03 04:56:20|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1654232190000|2022-06-03 04:56:30|585.28|582.48|585.17|582.37|585.28|582.48|585.17|582.37|0
1654232200000|2022-06-03 04:56:40|585.05|582.25|585.05|582.25|585.05|582.25|585.05|582.25|0
1654232220000|2022-06-03 04:57:00|585.28|582.48|585.17|582.37|585.28|582.48|585.17|582.37|0
1654232230000|2022-06-03 04:57:10|585.05|582.25|585.05|582.25|585.05|582.25|585.05|582.25|0
1654232260000|2022-06-03 04:57:40|584.82|582.02|585.05|582.25|585.05|582.25|584.82|582.02|0
1654232280000|2022-06-03 04:58:00|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1654232290000|2022-06-03 04:58:10|584.94|582.14|584.94|582.14|584.94|582.14|584.94|582.14|0
1654232300000|2022-06-03 04:58:20|584.82|582.02|585.05|582.25|585.05|582.25|584.82|582.02|0
1654232310000|2022-06-03 04:58:30|585.17|582.37|585.28|582.48|585.28|582.48|585.17|582.37|0
1654232330000|2022-06-03 04:58:50|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1654232350000|2022-06-03 04:59:10|585.63|582.83|585.51|582.71|585.63|582.83|585.51|582.71|0
1654232380000|2022-06-03 04:59:40|585.4|582.6|585.28|582.48|585.4|582.6|585.28|582.48|0
1654232400000|2022-06-03 05:00:00|585.51|582.71|585.62|582.82|585.62|582.82|585.51|582.71|0
1654232410000|2022-06-03 05:00:10|585.28|582.48|585.28|582.48|585.28|582.48|585.28|582.48|0
1654232420000|2022-06-03 05:00:20|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1654232430000|2022-06-03 05:00:30|585.28|582.48|585.39|582.59|585.39|582.59|585.28|582.48|0
1654232440000|2022-06-03 05:00:40|585.28|582.48|585.39|582.59|585.51|582.71|585.28|582.48|0
1654232450000|2022-06-03 05:00:50|585.28|582.48|585.28|582.48|585.28|582.48|585.28|582.48|0
1654232490000|2022-06-03 05:01:30|585.16|582.36|585.05|582.25|585.28|582.48|585.05|582.25|0
1654232500000|2022-06-03 05:01:40|585.16|582.36|585.05|582.25|585.28|582.48|585.05|582.25|0
1654232510000|2022-06-03 05:01:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1654232520000|2022-06-03 05:02:00|584.7|581.9|584.7|581.9|584.7|581.9|584.7|581.9|0
1654232530000|2022-06-03 05:02:10|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1654232570000|2022-06-03 05:02:50|584.47|581.67|584.59|581.79|584.59|581.79|584.47|581.67|0
1654232580000|2022-06-03 05:03:00|584.36|581.56|584.59|581.79|584.59|581.79|584.36|581.56|0
1654232600000|2022-06-03 05:03:20|584.36|581.56|584.36|581.56|584.36|581.56|584.36|581.56|0
1654232610000|2022-06-03 05:03:30|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1654232630000|2022-06-03 05:03:50|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1654232640000|2022-06-03 05:04:00|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1654232670000|2022-06-03 05:04:30|584.7|581.9|584.81|582.01|584.81|582.01|584.7|581.9|0
1654232680000|2022-06-03 05:04:40|584.93|582.13|585.04|582.24|585.04|582.24|584.93|582.13|0
1654232700000|2022-06-03 05:05:00|584.81|582.01|584.58|581.78|584.81|582.01|584.58|581.78|0
1654232730000|2022-06-03 05:05:30|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1654232760000|2022-06-03 05:06:00|584.7|581.9|584.58|581.78|584.7|581.9|584.58|581.78|0
1654232770000|2022-06-03 05:06:10|584.7|581.9|584.81|582.01|584.81|582.01|584.7|581.9|0
1654232790000|2022-06-03 05:06:30|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1654232820000|2022-06-03 05:07:00|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1654232830000|2022-06-03 05:07:10|584.35|581.55|584.35|581.55|584.35|581.55|584.35|581.55|0
1654232840000|2022-06-03 05:07:20|584.47|581.67|584.58|581.78|584.58|581.78|584.47|581.67|0
1654232880000|2022-06-03 05:08:00|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1654232900000|2022-06-03 05:08:20|585.04|582.24|585.04|582.24|585.04|582.24|585.04|582.24|0
1654232950000|2022-06-03 05:09:10|585.16|582.36|585.04|582.24|585.16|582.36|585.04|582.24|0
1654232960000|2022-06-03 05:09:20|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1654232990000|2022-06-03 05:09:50|584.58|581.78|584.93|582.13|584.93|582.13|584.58|581.78|0
1654233000000|2022-06-03 05:10:00|585.04|582.24|584.81|582.01|585.04|582.24|584.81|582.01|0
1654233030000|2022-06-03 05:10:30|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1654233050000|2022-06-03 05:10:50|584.81|582.01|584.58|581.78|584.81|582.01|584.58|581.78|0
1654233060000|2022-06-03 05:11:00|584.47|581.67|584.58|581.78|584.58|581.78|584.47|581.67|0
1654233120000|2022-06-03 05:12:00|584.7|581.9|584.81|582.01|584.81|582.01|584.7|581.9|0
1654233130000|2022-06-03 05:12:10|585.04|582.24|584.93|582.13|585.04|582.24|584.93|582.13|0
1654233140000|2022-06-03 05:12:20|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1654233160000|2022-06-03 05:12:40|584.7|581.9|584.7|581.9|584.81|582.01|584.7|581.9|0
1654233170000|2022-06-03 05:12:50|584.81|582.01|584.7|581.9|584.81|582.01|584.7|581.9|0
1654233190000|2022-06-03 05:13:10|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1654233220000|2022-06-03 05:13:40|584.7|581.9|584.7|581.9|584.7|581.9|584.58|581.78|0
1654233230000|2022-06-03 05:13:50|584.58|581.78|584.7|581.9|584.7|581.9|584.58|581.78|0
1654233280000|2022-06-03 05:14:40|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1654233300000|2022-06-03 05:15:00|584.35|581.55|584.35|581.55|584.35|581.55|584.35|581.55|0
1654233310000|2022-06-03 05:15:10|584.58|581.78|584.7|581.9|584.7|581.9|584.58|581.78|0
1654233320000|2022-06-03 05:15:20|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1654233360000|2022-06-03 05:16:00|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1654233370000|2022-06-03 05:16:10|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1654233480000|2022-06-03 05:18:00|584.81|582.01|584.58|581.78|584.81|582.01|584.58|581.78|0
1654233500000|2022-06-03 05:18:20|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1654233540000|2022-06-03 05:19:00|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1654233550000|2022-06-03 05:19:10|584.35|581.55|584.58|581.78|584.58|581.78|584.35|581.55|0
1654233610000|2022-06-03 05:20:10|584.35|581.55|584.35|581.55|584.35|581.55|584.35|581.55|0
1654233630000|2022-06-03 05:20:30|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1654233650000|2022-06-03 05:20:50|584.35|581.55|584.35|581.55|584.35|581.55|584.35|581.55|0
1654233780000|2022-06-03 05:23:00|584.47|581.67|584.35|581.55|584.47|581.67|584.35|581.55|0
1654233790000|2022-06-03 05:23:10|584.47|581.67|582.74|579.94|584.47|581.67|582.51|579.71|0
1654233800000|2022-06-03 05:23:20|582.86|580.06|583.09|580.29|583.2|580.4|582.86|580.06|0
1654233810000|2022-06-03 05:23:30|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1654233820000|2022-06-03 05:23:40|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654233830000|2022-06-03 05:23:50|582.63|579.83|582.97|580.17|582.97|580.17|582.63|579.83|0
1654233840000|2022-06-03 05:24:00|582.86|580.06|582.74|579.94|582.86|580.06|582.74|579.94|0
1654233860000|2022-06-03 05:24:20|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1654233870000|2022-06-03 05:24:30|583.09|580.29|582.97|580.17|583.2|580.4|582.97|580.17|0
1654233880000|2022-06-03 05:24:40|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1654233890000|2022-06-03 05:24:50|583.09|580.29|582.97|580.17|583.09|580.29|582.97|580.17|0
1654233920000|2022-06-03 05:25:20|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654233960000|2022-06-03 05:26:00|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1654233970000|2022-06-03 05:26:10|582.4|579.6|582.4|579.6|582.4|579.6|582.4|579.6|0
1654233990000|2022-06-03 05:26:30|582.28|579.48|582.51|579.71|582.51|579.71|582.28|579.48|0
1654234000000|2022-06-03 05:26:40|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654234070000|2022-06-03 05:27:50|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1654234080000|2022-06-03 05:28:00|582.28|579.48|582.28|579.48|582.28|579.48|582.28|579.48|0
1654234090000|2022-06-03 05:28:10|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1654234100000|2022-06-03 05:28:20|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1654234110000|2022-06-03 05:28:30|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654234140000|2022-06-03 05:29:00|582.4|579.6|582.05|579.25|582.4|579.6|582.05|579.25|0
1654234150000|2022-06-03 05:29:10|582.28|579.48|582.05|579.25|582.28|579.48|582.05|579.25|0
1654234160000|2022-06-03 05:29:20|582.28|579.48|582.05|579.25|582.28|579.48|581.82|579.02|0
1654234170000|2022-06-03 05:29:30|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654234190000|2022-06-03 05:29:50|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654234210000|2022-06-03 05:30:10|581.82|579.02|581.59|578.79|581.82|579.02|581.59|578.79|0
1654234220000|2022-06-03 05:30:20|581.82|579.02|581.59|578.79|581.82|579.02|581.59|578.79|0
1654234230000|2022-06-03 05:30:30|581.71|578.91|581.59|578.79|581.82|579.02|581.59|578.79|0
1654234240000|2022-06-03 05:30:40|581.82|579.02|582.05|579.25|582.05|579.25|581.82|579.02|0
1654234250000|2022-06-03 05:30:50|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654234270000|2022-06-03 05:31:10|581.59|578.79|581.82|579.02|581.94|579.14|581.59|578.79|0
1654234280000|2022-06-03 05:31:20|581.71|578.91|581.59|578.79|581.71|578.91|581.59|578.79|0
1654234310000|2022-06-03 05:31:50|581.36|578.56|581.36|578.56|581.59|578.79|581.36|578.56|0
1654234330000|2022-06-03 05:32:10|581.14|578.34|581.36|578.56|581.59|578.79|581.14|578.34|0
1654234380000|2022-06-03 05:33:00|581.13|578.33|581.36|578.56|581.36|578.56|581.13|578.33|0
1654234400000|2022-06-03 05:33:20|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1654234440000|2022-06-03 05:34:00|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654234450000|2022-06-03 05:34:10|582.05|579.25|582.05|579.25|582.05|579.25|581.94|579.14|0
1654234470000|2022-06-03 05:34:30|582.28|579.48|582.05|579.25|582.28|579.48|582.05|579.25|0
1654234480000|2022-06-03 05:34:40|582.17|579.37|582.28|579.48|582.28|579.48|582.05|579.25|0
1654234500000|2022-06-03 05:35:00|582.51|579.71|582.51|579.71|582.51|579.71|582.4|579.6|0
1654234520000|2022-06-03 05:35:20|582.28|579.48|582.28|579.48|582.28|579.48|582.05|579.25|0
1654234530000|2022-06-03 05:35:30|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654234540000|2022-06-03 05:35:40|581.82|579.02|581.59|578.79|581.82|579.02|581.59|578.79|0
1654234550000|2022-06-03 05:35:50|581.82|579.02|582.05|579.25|582.05|579.25|581.82|579.02|0
1654234560000|2022-06-03 05:36:00|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654234570000|2022-06-03 05:36:10|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654234580000|2022-06-03 05:36:20|581.82|579.02|581.82|579.02|582.05|579.25|581.82|579.02|0
1654234600000|2022-06-03 05:36:40|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1654234630000|2022-06-03 05:37:10|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1654234640000|2022-06-03 05:37:20|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1654234650000|2022-06-03 05:37:30|581.82|579.02|581.82|579.02|581.82|579.02|581.59|578.79|0
1654234660000|2022-06-03 05:37:40|581.71|578.91|581.59|578.79|581.71|578.91|581.59|578.79|0
1654234670000|2022-06-03 05:37:50|581.48|578.68|581.36|578.56|581.48|578.68|581.36|578.56|0
1654234730000|2022-06-03 05:38:50|581.13|578.33|581.36|578.56|581.36|578.56|581.13|578.33|0
1654234750000|2022-06-03 05:39:10|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1654234780000|2022-06-03 05:39:40|580.9|578.1|580.9|578.1|581.13|578.33|580.9|578.1|0
1654234820000|2022-06-03 05:40:20|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1654234830000|2022-06-03 05:40:30|580.9|578.1|580.9|578.1|580.9|578.1|580.67|577.87|0
1654234840000|2022-06-03 05:40:40|581.36|578.56|581.59|578.79|581.59|578.79|581.36|578.56|0
1654234850000|2022-06-03 05:40:50|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1654234880000|2022-06-03 05:41:20|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1654234890000|2022-06-03 05:41:30|581.36|578.56|581.13|578.33|581.36|578.56|581.13|578.33|0
1654234910000|2022-06-03 05:41:50|581.02|578.22|580.9|578.1|581.02|578.22|580.9|578.1|0
1654234920000|2022-06-03 05:42:00|580.79|577.99|580.67|577.87|580.79|577.99|580.67|577.87|0
1654234940000|2022-06-03 05:42:20|580.44|577.64|580.22|577.42|580.44|577.64|580.22|577.42|0
1654234970000|2022-06-03 05:42:50|579.99|577.19|580.11|577.31|580.11|577.31|579.99|577.19|0
1654234980000|2022-06-03 05:43:00|580.67|577.87|580.67|577.87|580.67|577.87|580.44|577.64|0
1654234990000|2022-06-03 05:43:10|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1654235000000|2022-06-03 05:43:20|581.13|578.33|581.36|578.56|581.36|578.56|581.13|578.33|0
1654235010000|2022-06-03 05:43:30|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1654235020000|2022-06-03 05:43:40|581.71|578.91|581.82|579.02|581.82|579.02|581.71|578.91|0
1654235030000|2022-06-03 05:43:50|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654235040000|2022-06-03 05:44:00|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654235050000|2022-06-03 05:44:10|581.94|579.14|582.05|579.25|582.05|579.25|581.94|579.14|0
1654235060000|2022-06-03 05:44:20|581.82|579.02|582.51|579.71|582.51|579.71|581.82|579.02|0
1654235070000|2022-06-03 05:44:30|582.28|579.48|582.51|579.71|582.51|579.71|582.28|579.48|0
1654235090000|2022-06-03 05:44:50|582.63|579.83|582.51|579.71|582.63|579.83|582.51|579.71|0
1654235100000|2022-06-03 05:45:00|582.63|579.83|582.51|579.71|582.74|579.94|582.51|579.71|0
1654235110000|2022-06-03 05:45:10|582.74|579.94|582.51|579.71|582.74|579.94|582.51|579.71|0
1654235120000|2022-06-03 05:45:20|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654235130000|2022-06-03 05:45:30|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1654235150000|2022-06-03 05:45:50|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654235160000|2022-06-03 05:46:00|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1654235170000|2022-06-03 05:46:10|582.74|579.94|582.74|579.94|582.86|580.06|582.74|579.94|0
1654235180000|2022-06-03 05:46:20|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1654235190000|2022-06-03 05:46:30|582.28|579.48|582.28|579.48|582.28|579.48|582.28|579.48|0
1654235200000|2022-06-03 05:46:40|582.17|579.37|582.17|579.37|582.17|579.37|582.17|579.37|0
1654235210000|2022-06-03 05:46:50|582.05|579.25|582.05|579.25|582.05|579.25|581.94|579.14|0
1654235220000|2022-06-03 05:47:00|581.94|579.14|582.17|579.37|582.28|579.48|581.94|579.14|0
1654235230000|2022-06-03 05:47:10|582.05|579.25|581.94|579.14|582.05|579.25|581.94|579.14|0
1654235250000|2022-06-03 05:47:30|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654235290000|2022-06-03 05:48:10|582.17|579.37|582.05|579.25|582.17|579.37|582.05|579.25|0
1654235300000|2022-06-03 05:48:20|582.28|579.48|582.28|579.48|582.28|579.48|582.28|579.48|0
1654235310000|2022-06-03 05:48:30|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654235320000|2022-06-03 05:48:40|582.17|579.37|582.05|579.25|582.17|579.37|582.05|579.25|0
1654235330000|2022-06-03 05:48:50|582.17|579.37|582.17|579.37|582.17|579.37|582.17|579.37|0
1654235340000|2022-06-03 05:49:00|582.51|579.71|582.4|579.6|582.51|579.71|582.4|579.6|0
1654235350000|2022-06-03 05:49:10|582.51|579.71|582.74|579.94|582.74|579.94|582.51|579.71|0
1654235370000|2022-06-03 05:49:30|582.51|579.71|582.4|579.6|582.51|579.71|582.4|579.6|0
1654235380000|2022-06-03 05:49:40|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1654235390000|2022-06-03 05:49:50|582.63|579.83|582.63|579.83|582.63|579.83|582.51|579.71|0
1654235400000|2022-06-03 05:50:00|582.51|579.71|582.4|579.6|582.51|579.71|582.28|579.48|0
1654235410000|2022-06-03 05:50:10|582.51|579.71|582.4|579.6|582.51|579.71|582.4|579.6|0
1654235420000|2022-06-03 05:50:20|582.51|579.71|582.4|579.6|582.51|579.71|582.4|579.6|0
1654235430000|2022-06-03 05:50:30|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1654235440000|2022-06-03 05:50:40|582.4|579.6|582.05|579.25|582.4|579.6|582.05|579.25|0
1654235450000|2022-06-03 05:50:50|582.28|579.48|582.51|579.71|582.51|579.71|582.28|579.48|0
1654235460000|2022-06-03 05:51:00|582.74|579.94|582.63|579.83|582.74|579.94|582.63|579.83|0
1654235470000|2022-06-03 05:51:10|582.74|579.94|582.51|579.71|582.74|579.94|582.51|579.71|0
1654235480000|2022-06-03 05:51:20|582.74|579.94|582.97|580.17|582.97|580.17|582.74|579.94|0
1654235490000|2022-06-03 05:51:30|583.32|580.52|583.43|580.63|583.43|580.63|583.2|580.4|0
1654235500000|2022-06-03 05:51:40|583.32|580.52|583.43|580.63|583.43|580.63|583.32|580.52|0
1654235510000|2022-06-03 05:51:50|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1654235520000|2022-06-03 05:52:00|583.32|580.52|583.2|580.4|583.32|580.52|583.2|580.4|0
1654235530000|2022-06-03 05:52:10|582.97|580.17|582.51|579.71|582.97|580.17|582.51|579.71|0
1654235540000|2022-06-03 05:52:20|582.74|579.94|582.51|579.71|582.74|579.94|582.51|579.71|0
1654235550000|2022-06-03 05:52:30|582.28|579.48|582.28|579.48|582.51|579.71|582.28|579.48|0
1654235560000|2022-06-03 05:52:40|582.51|579.71|582.97|580.17|582.97|580.17|582.51|579.71|0
1654235570000|2022-06-03 05:52:50|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654235600000|2022-06-03 05:53:20|582.51|579.71|582.51|579.71|582.74|579.94|582.51|579.71|0
1654235610000|2022-06-03 05:53:30|582.63|579.83|582.63|579.83|582.63|579.83|582.51|579.71|0
1654235620000|2022-06-03 05:53:40|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654235630000|2022-06-03 05:53:50|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654235640000|2022-06-03 05:54:00|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654235670000|2022-06-03 05:54:30|582.05|579.25|581.82|579.02|582.05|579.25|581.82|579.02|0
1654235680000|2022-06-03 05:54:40|582.05|579.25|581.82|579.02|582.05|579.25|581.82|579.02|0
1654235690000|2022-06-03 05:54:50|581.94|579.14|582.05|579.25|582.05|579.25|581.94|579.14|0
1654235700000|2022-06-03 05:55:00|582.51|579.71|582.51|579.71|582.51|579.71|582.4|579.6|0
1654235710000|2022-06-03 05:55:10|582.63|579.83|582.28|579.48|582.63|579.83|582.28|579.48|0
1654235720000|2022-06-03 05:55:20|582.4|579.6|582.51|579.71|582.51|579.71|582.4|579.6|0
1654235730000|2022-06-03 05:55:30|582.74|579.94|582.86|580.06|582.86|580.06|582.74|579.94|0
1654235740000|2022-06-03 05:55:40|582.97|580.17|583.09|580.29|583.09|580.29|582.86|580.06|0
1654235750000|2022-06-03 05:55:50|583.2|580.4|583.32|580.52|583.43|580.63|583.2|580.4|0
1654235760000|2022-06-03 05:56:00|583.43|580.63|582.97|580.17|583.43|580.63|582.97|580.17|0
1654235780000|2022-06-03 05:56:20|583.2|580.4|582.97|580.17|583.2|580.4|582.97|580.17|0
1654235790000|2022-06-03 05:56:30|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1654235800000|2022-06-03 05:56:40|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1654235810000|2022-06-03 05:56:50|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654235820000|2022-06-03 05:57:00|582.97|580.17|582.97|580.17|582.97|580.17|582.74|579.94|0
1654235830000|2022-06-03 05:57:10|582.74|579.94|582.51|579.71|582.74|579.94|582.51|579.71|0
1654235860000|2022-06-03 05:57:40|582.28|579.48|582.4|579.6|582.4|579.6|582.28|579.48|0
1654235870000|2022-06-03 05:57:50|582.28|579.48|582.28|579.48|582.28|579.48|582.28|579.48|0
1654235880000|2022-06-03 05:58:00|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654235890000|2022-06-03 05:58:10|582.28|579.48|582.51|579.71|582.51|579.71|582.28|579.48|0
1654235900000|2022-06-03 05:58:20|582.74|579.94|582.63|579.83|582.74|579.94|582.63|579.83|0
1654235910000|2022-06-03 05:58:30|582.28|579.48|582.05|579.25|582.28|579.48|582.05|579.25|0
1654235940000|2022-06-03 05:59:00|581.94|579.14|582.05|579.25|582.05|579.25|581.82|579.02|0
1654235950000|2022-06-03 05:59:10|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654235960000|2022-06-03 05:59:20|582.05|579.25|582.05|579.25|582.05|579.25|581.94|579.14|0
1654235970000|2022-06-03 05:59:30|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654235980000|2022-06-03 05:59:40|581.94|579.14|581.82|579.02|581.94|579.14|581.82|579.02|0
1654235990000|2022-06-03 05:59:50|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1654236000000|2022-06-03 06:00:00|581.82|579.02|582.4|579.6|582.4|579.6|581.82|579.02|0
1654236010000|2022-06-03 06:00:10|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1654236020000|2022-06-03 06:00:20|582.28|579.48|582.28|579.48|582.28|579.48|582.28|579.48|0
1654236030000|2022-06-03 06:00:30|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654236040000|2022-06-03 06:00:40|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654236050000|2022-06-03 06:00:50|582.74|579.94|582.51|579.71|582.74|579.94|582.51|579.71|0
1654236090000|2022-06-03 06:01:30|582.4|579.6|582.51|579.71|582.51|579.71|582.28|579.48|0
1654236100000|2022-06-03 06:01:40|582.28|579.48|582.05|579.25|582.28|579.48|582.05|579.25|0
1654236110000|2022-06-03 06:01:50|582.28|579.48|582.28|579.48|582.28|579.48|582.05|579.25|0
1654236120000|2022-06-03 06:02:00|582.4|579.6|582.51|579.71|582.51|579.71|582.4|579.6|0
1654236140000|2022-06-03 06:02:20|582.74|579.94|582.74|579.94|582.74|579.94|582.74|579.94|0
1654236150000|2022-06-03 06:02:30|583.43|580.63|583.43|580.63|583.43|580.63|583.43|580.63|0
1654236160000|2022-06-03 06:02:40|583.66|580.86|583.66|580.86|583.66|580.86|583.66|580.86|0
1654236180000|2022-06-03 06:03:00|584.11|581.31|584|581.2|584.11|581.31|584|581.2|0
1654236190000|2022-06-03 06:03:10|584.34|581.54|584.11|581.31|584.34|581.54|584.11|581.31|0
1654236200000|2022-06-03 06:03:20|584.34|581.54|584.57|581.77|584.57|581.77|584.34|581.54|0
1654236210000|2022-06-03 06:03:30|584.34|581.54|584.23|581.43|584.46|581.66|584.23|581.43|0
1654236220000|2022-06-03 06:03:40|583.88|581.08|584.11|581.31|584.11|581.31|583.88|581.08|0
1654236230000|2022-06-03 06:03:50|584|581.2|583.65|580.85|584|581.2|583.43|580.63|0
1654236240000|2022-06-03 06:04:00|583.43|580.63|583.65|580.85|583.88|581.08|583.43|580.63|0
1654236250000|2022-06-03 06:04:10|582.97|580.17|583.43|580.63|583.43|580.63|582.97|580.17|0
1654236260000|2022-06-03 06:04:20|583.2|580.4|582.97|580.17|583.2|580.4|582.97|580.17|0
1654236270000|2022-06-03 06:04:30|582.74|579.94|582.28|579.48|582.74|579.94|582.28|579.48|0
1654236280000|2022-06-03 06:04:40|582.51|579.71|582.74|579.94|582.74|579.94|582.51|579.71|0
1654236300000|2022-06-03 06:05:00|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1654236310000|2022-06-03 06:05:10|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1654236340000|2022-06-03 06:05:40|583.42|580.62|583.54|580.74|583.65|580.85|583.42|580.62|0
1654236350000|2022-06-03 06:05:50|583.65|580.85|583.65|580.85|583.65|580.85|583.65|580.85|0
1654236360000|2022-06-03 06:06:00|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1654236370000|2022-06-03 06:06:10|584|581.2|584.46|581.66|584.46|581.66|584|581.2|0
1654236380000|2022-06-03 06:06:20|584.34|581.54|583.88|581.08|584.34|581.54|583.88|581.08|0
1654236390000|2022-06-03 06:06:30|583.65|580.85|582.97|580.17|583.65|580.85|582.97|580.17|0
1654236400000|2022-06-03 06:06:40|583.19|580.39|583.19|580.39|583.19|580.39|583.19|580.39|0
1654236410000|2022-06-03 06:06:50|583.42|580.62|583.31|580.51|583.42|580.62|583.19|580.39|0
1654236420000|2022-06-03 06:07:00|583.42|580.62|583.42|580.62|583.42|580.62|583.31|580.51|0
1654236430000|2022-06-03 06:07:10|583.31|580.51|583.19|580.39|583.31|580.51|583.19|580.39|0
1654236450000|2022-06-03 06:07:30|583.42|580.62|583.19|580.39|583.65|580.85|583.19|580.39|0
1654236480000|2022-06-03 06:08:00|583.42|580.62|583.42|580.62|583.42|580.62|583.19|580.39|0
1654236490000|2022-06-03 06:08:10|583.65|580.85|583.65|580.85|583.65|580.85|583.65|580.85|0
1654236510000|2022-06-03 06:08:30|583.42|580.62|583.42|580.62|583.65|580.85|583.42|580.62|0
1654236520000|2022-06-03 06:08:40|583.65|580.85|583.42|580.62|583.65|580.85|583.42|580.62|0
1654236540000|2022-06-03 06:09:00|583.54|580.74|583.42|580.62|583.54|580.74|583.42|580.62|0
1654236550000|2022-06-03 06:09:10|583.65|580.85|583.42|580.62|583.88|581.08|583.42|580.62|0
1654236560000|2022-06-03 06:09:20|583.65|580.85|583.42|580.62|583.65|580.85|583.42|580.62|0
1654236570000|2022-06-03 06:09:30|583.31|580.51|583.42|580.62|583.42|580.62|583.31|580.51|0
1654236580000|2022-06-03 06:09:40|583.19|580.39|582.96|580.16|583.19|580.39|582.96|580.16|0
1654236590000|2022-06-03 06:09:50|582.74|579.94|582.28|579.48|582.74|579.94|582.28|579.48|0
1654236600000|2022-06-03 06:10:00|582.51|579.71|582.96|580.16|582.96|580.16|582.51|579.71|0
1654236610000|2022-06-03 06:10:10|582.73|579.93|582.51|579.71|582.73|579.93|582.51|579.71|0
1654236620000|2022-06-03 06:10:20|582.73|579.93|582.73|579.93|582.96|580.16|582.73|579.93|0
1654236640000|2022-06-03 06:10:40|582.85|580.05|582.96|580.16|582.96|580.16|582.85|580.05|0
1654236650000|2022-06-03 06:10:50|582.73|579.93|582.73|579.93|582.73|579.93|582.51|579.71|0
1654236660000|2022-06-03 06:11:00|582.96|580.16|582.85|580.05|582.96|580.16|582.85|580.05|0
1654236670000|2022-06-03 06:11:10|582.73|579.93|582.85|580.05|582.96|580.16|582.73|579.93|0
1654236680000|2022-06-03 06:11:20|582.73|579.93|582.73|579.93|582.96|580.16|582.73|579.93|0
1654236690000|2022-06-03 06:11:30|582.51|579.71|582.62|579.82|582.62|579.82|582.51|579.71|0
1654236700000|2022-06-03 06:11:40|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1654236710000|2022-06-03 06:11:50|582.5|579.7|582.28|579.48|582.5|579.7|582.28|579.48|0
1654236720000|2022-06-03 06:12:00|582.17|579.37|582.28|579.48|582.28|579.48|582.17|579.37|0
1654236770000|2022-06-03 06:12:50|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654236780000|2022-06-03 06:13:00|581.82|579.02|581.59|578.79|581.82|579.02|581.59|578.79|0
1654236790000|2022-06-03 06:13:10|581.36|578.56|582.05|579.25|582.05|579.25|581.36|578.56|0
1654236800000|2022-06-03 06:13:20|581.82|579.02|582.05|579.25|582.05|579.25|581.82|579.02|0
1654236810000|2022-06-03 06:13:30|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1654236820000|2022-06-03 06:13:40|581.71|578.91|581.82|579.02|581.82|579.02|581.59|578.79|0
1654236840000|2022-06-03 06:14:00|582.05|579.25|581.59|578.79|582.05|579.25|581.59|578.79|0
1654236850000|2022-06-03 06:14:10|581.36|578.56|581.59|578.79|581.59|578.79|581.36|578.56|0
1654236860000|2022-06-03 06:14:20|582.05|579.25|581.82|579.02|582.05|579.25|581.82|579.02|0
1654236870000|2022-06-03 06:14:30|581.94|579.14|582.27|579.47|582.27|579.47|581.82|579.02|0
1654236880000|2022-06-03 06:14:40|582.5|579.7|582.5|579.7|582.5|579.7|582.5|579.7|0
1654236900000|2022-06-03 06:15:00|582.73|579.93|582.73|579.93|582.73|579.93|582.5|579.7|0
1654236910000|2022-06-03 06:15:10|582.96|580.16|582.96|580.16|583.08|580.28|582.96|580.16|0
1654236920000|2022-06-03 06:15:20|583.08|580.28|582.5|579.7|583.08|580.28|582.5|579.7|0
1654236930000|2022-06-03 06:15:30|582.27|579.47|582.5|579.7|582.5|579.7|582.27|579.47|0
1654236940000|2022-06-03 06:15:40|582.39|579.59|582.27|579.47|582.39|579.59|582.27|579.47|0
1654236950000|2022-06-03 06:15:50|582.5|579.7|582.27|579.47|582.5|579.7|582.27|579.47|0
1654236960000|2022-06-03 06:16:00|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1654236970000|2022-06-03 06:16:10|582.04|579.24|582.04|579.24|582.04|579.24|582.04|579.24|0
1654237000000|2022-06-03 06:16:40|581.82|579.02|581.82|579.02|582.04|579.24|581.82|579.02|0
1654237010000|2022-06-03 06:16:50|581.59|578.79|581.59|578.79|581.59|578.79|581.36|578.56|0
1654237020000|2022-06-03 06:17:00|581.82|579.02|581.59|578.79|581.82|579.02|581.59|578.79|0
1654237030000|2022-06-03 06:17:10|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1654237040000|2022-06-03 06:17:20|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1654237060000|2022-06-03 06:17:40|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1654237070000|2022-06-03 06:17:50|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1654237080000|2022-06-03 06:18:00|581.36|578.56|581.36|578.56|581.48|578.68|581.36|578.56|0
1654237090000|2022-06-03 06:18:10|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1654237100000|2022-06-03 06:18:20|581.36|578.56|581.13|578.33|581.36|578.56|581.13|578.33|0
1654237110000|2022-06-03 06:18:30|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1654237120000|2022-06-03 06:18:40|581.25|578.45|581.36|578.56|581.36|578.56|581.13|578.33|0
1654237130000|2022-06-03 06:18:50|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1654237140000|2022-06-03 06:19:00|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1654237150000|2022-06-03 06:19:10|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1654237160000|2022-06-03 06:19:20|581.81|579.01|581.59|578.79|581.81|579.01|581.59|578.79|0
1654237170000|2022-06-03 06:19:30|581.81|579.01|581.81|579.01|581.81|579.01|581.81|579.01|0
1654237180000|2022-06-03 06:19:40|581.59|578.79|581.81|579.01|581.81|579.01|581.59|578.79|0
1654237190000|2022-06-03 06:19:50|581.7|578.9|581.81|579.01|581.93|579.13|581.7|578.9|0
1654237200000|2022-06-03 06:20:00|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1654237230000|2022-06-03 06:20:30|581.81|579.01|581.59|578.79|581.81|579.01|581.59|578.79|0
1654237240000|2022-06-03 06:20:40|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1654237250000|2022-06-03 06:20:50|581.59|578.79|581.47|578.67|581.59|578.79|581.47|578.67|0
1654237260000|2022-06-03 06:21:00|581.59|578.79|581.36|578.56|581.59|578.79|581.36|578.56|0
1654237270000|2022-06-03 06:21:10|581.13|578.33|581.58|578.78|581.58|578.78|581.13|578.33|0
1654237280000|2022-06-03 06:21:20|581.36|578.56|581.47|578.67|581.47|578.67|581.36|578.56|0
1654237290000|2022-06-03 06:21:30|581.36|578.56|581.58|578.78|581.58|578.78|581.36|578.56|0
1654237300000|2022-06-03 06:21:40|581.81|579.01|582.04|579.24|582.04|579.24|581.81|579.01|0
1654237310000|2022-06-03 06:21:50|581.81|579.01|581.58|578.78|581.81|579.01|581.58|578.78|0
1654237340000|2022-06-03 06:22:20|581.36|578.56|581.13|578.33|581.36|578.56|581.13|578.33|0
1654237350000|2022-06-03 06:22:30|581.02|578.22|581.13|578.33|581.13|578.33|581.02|578.22|0
1654237360000|2022-06-03 06:22:40|581.36|578.56|581.13|578.33|581.36|578.56|581.13|578.33|0
1654237370000|2022-06-03 06:22:50|581.36|578.56|581.58|578.78|581.58|578.78|581.36|578.56|0
1654237380000|2022-06-03 06:23:00|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1654237390000|2022-06-03 06:23:10|581.24|578.44|581.36|578.56|581.36|578.56|581.24|578.44|0
1654237400000|2022-06-03 06:23:20|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1654237420000|2022-06-03 06:23:40|581.81|579.01|581.81|579.01|581.81|579.01|581.81|579.01|0
1654237430000|2022-06-03 06:23:50|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1654237450000|2022-06-03 06:24:10|581.35|578.55|581.35|578.55|581.58|578.78|581.35|578.55|0
1654237460000|2022-06-03 06:24:20|581.13|578.33|580.9|578.1|581.13|578.33|580.9|578.1|0
1654237470000|2022-06-03 06:24:30|581.13|578.33|580.67|577.87|581.13|578.33|580.67|577.87|0
1654237480000|2022-06-03 06:24:40|580.21|577.41|579.98|577.18|580.21|577.41|579.98|577.18|0
1654237490000|2022-06-03 06:24:50|580.21|577.41|580.21|577.41|580.21|577.41|580.1|577.3|0
1654237500000|2022-06-03 06:25:00|579.98|577.18|579.52|576.72|579.98|577.18|579.52|576.72|0
1654237520000|2022-06-03 06:25:20|579.75|576.95|579.52|576.72|579.75|576.95|579.52|576.72|0
1654237540000|2022-06-03 06:25:40|579.75|576.95|579.98|577.18|579.98|577.18|579.75|576.95|0
1654237580000|2022-06-03 06:26:20|580.44|577.64|580.32|577.52|580.55|577.75|580.21|577.41|0
1654237590000|2022-06-03 06:26:30|580.55|577.75|580.78|577.98|580.78|577.98|580.55|577.75|0
1654237600000|2022-06-03 06:26:40|581.01|578.21|581.24|578.44|581.24|578.44|581.01|578.21|0
1654237610000|2022-06-03 06:26:50|581.01|578.21|581.01|578.21|581.01|578.21|581.01|578.21|0
1654237620000|2022-06-03 06:27:00|581.24|578.44|581.47|578.67|581.47|578.67|581.24|578.44|0
1654237650000|2022-06-03 06:27:30|581.24|578.44|581.7|578.9|581.7|578.9|581.24|578.44|0
1654237660000|2022-06-03 06:27:40|581.93|579.13|581.7|578.9|581.93|579.13|581.7|578.9|0
1654237670000|2022-06-03 06:27:50|581.47|578.67|581.24|578.44|581.47|578.67|581.24|578.44|0
1654237680000|2022-06-03 06:28:00|581.36|578.56|581.93|579.13|581.93|579.13|581.36|578.56|0
1654237690000|2022-06-03 06:28:10|581.7|578.9|581.7|578.9|581.7|578.9|581.7|578.9|0
1654237700000|2022-06-03 06:28:20|581.93|579.13|582.38|579.58|582.38|579.58|581.93|579.13|0
1654237730000|2022-06-03 06:28:50|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1654237740000|2022-06-03 06:29:00|582.38|579.58|582.38|579.58|582.38|579.58|582.38|579.58|0
1654237750000|2022-06-03 06:29:10|582.27|579.47|582.84|580.04|582.84|580.04|582.27|579.47|0
1654237760000|2022-06-03 06:29:20|582.73|579.93|583.07|580.27|583.07|580.27|582.61|579.81|0
1654237770000|2022-06-03 06:29:30|582.96|580.16|583.07|580.27|583.07|580.27|582.84|580.04|0
1654237780000|2022-06-03 06:29:40|582.84|580.04|583.07|580.27|583.07|580.27|582.84|580.04|0
1654237800000|2022-06-03 06:30:00|582.96|580.16|583.07|580.27|583.07|580.27|582.84|580.04|0
1654237810000|2022-06-03 06:30:10|583.19|580.39|583.3|580.5|583.3|580.5|583.19|580.39|0
1654237820000|2022-06-03 06:30:20|583.07|580.27|582.84|580.04|583.07|580.27|582.84|580.04|0
1654237830000|2022-06-03 06:30:30|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1654237840000|2022-06-03 06:30:40|582.73|579.93|582.84|580.04|582.84|580.04|582.61|579.81|0
1654237850000|2022-06-03 06:30:50|583.07|580.27|583.3|580.5|583.3|580.5|583.07|580.27|0
1654237860000|2022-06-03 06:31:00|583.07|580.27|582.84|580.04|583.07|580.27|582.84|580.04|0
1654237870000|2022-06-03 06:31:10|582.61|579.81|582.38|579.58|582.61|579.81|582.38|579.58|0
1654237880000|2022-06-03 06:31:20|582.15|579.35|582.61|579.81|582.61|579.81|582.15|579.35|0
1654237890000|2022-06-03 06:31:30|582.5|579.7|582.38|579.58|582.61|579.81|582.38|579.58|0
1654237900000|2022-06-03 06:31:40|582.5|579.7|582.38|579.58|582.5|579.7|582.38|579.58|0
1654237910000|2022-06-03 06:31:50|582.15|579.35|582.27|579.47|582.27|579.47|582.15|579.35|0
1654237920000|2022-06-03 06:32:00|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1654237930000|2022-06-03 06:32:10|582.04|579.24|582.04|579.24|582.04|579.24|582.04|579.24|0
1654237940000|2022-06-03 06:32:20|582.15|579.35|581.47|578.67|582.15|579.35|581.47|578.67|0
1654237950000|2022-06-03 06:32:30|581.24|578.44|581.47|578.67|581.47|578.67|581.24|578.44|0
1654237960000|2022-06-03 06:32:40|581.24|578.44|581.47|578.67|581.47|578.67|581.24|578.44|0
1654237970000|2022-06-03 06:32:50|581.36|578.56|581.24|578.44|581.47|578.67|581.24|578.44|0
1654237980000|2022-06-03 06:33:00|581.36|578.56|581.47|578.67|581.47|578.67|581.36|578.56|0
1654237990000|2022-06-03 06:33:10|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1654238010000|2022-06-03 06:33:30|582.38|579.58|582.15|579.35|582.38|579.58|582.15|579.35|0
1654238020000|2022-06-03 06:33:40|582.38|579.58|582.61|579.81|582.61|579.81|582.38|579.58|0
1654238030000|2022-06-03 06:33:50|582.38|579.58|582.61|579.81|582.61|579.81|582.38|579.58|0
1654238040000|2022-06-03 06:34:00|582.38|579.58|582.61|579.81|582.61|579.81|582.38|579.58|0
1654238050000|2022-06-03 06:34:10|582.5|579.7|582.61|579.81|582.61|579.81|582.5|579.7|0
1654238060000|2022-06-03 06:34:20|582.73|579.93|582.38|579.58|582.73|579.93|582.38|579.58|0
1654238070000|2022-06-03 06:34:30|582.5|579.7|582.38|579.58|582.5|579.7|582.38|579.58|0
1654238080000|2022-06-03 06:34:40|582.27|579.47|582.38|579.58|582.38|579.58|582.27|579.47|0
1654238090000|2022-06-03 06:34:50|582.15|579.35|582.15|579.35|582.27|579.47|582.15|579.35|0
1654238100000|2022-06-03 06:35:00|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1654238110000|2022-06-03 06:35:10|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1654238120000|2022-06-03 06:35:20|583.3|580.5|583.07|580.27|583.3|580.5|583.07|580.27|0
1654238130000|2022-06-03 06:35:30|582.38|579.58|582.61|579.81|582.61|579.81|582.38|579.58|0
1654238140000|2022-06-03 06:35:40|582.84|580.04|582.61|579.81|582.84|580.04|582.61|579.81|0
1654238150000|2022-06-03 06:35:50|582.38|579.58|582.61|579.81|582.61|579.81|582.38|579.58|0
1654238160000|2022-06-03 06:36:00|582.38|579.58|582.38|579.58|582.38|579.58|582.38|579.58|0
1654238180000|2022-06-03 06:36:20|582.5|579.7|582.38|579.58|582.5|579.7|582.38|579.58|0
1654238190000|2022-06-03 06:36:30|582.5|579.7|582.15|579.35|582.5|579.7|582.15|579.35|0
1654238210000|2022-06-03 06:36:50|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1654238240000|2022-06-03 06:37:20|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1654238250000|2022-06-03 06:37:30|582.38|579.58|582.38|579.58|582.38|579.58|582.38|579.58|0
1654238260000|2022-06-03 06:37:40|582.15|579.35|581.92|579.12|582.15|579.35|581.92|579.12|0
1654238280000|2022-06-03 06:38:00|581.69|578.89|581.69|578.89|581.92|579.12|581.69|578.89|0
1654238290000|2022-06-03 06:38:10|581.92|579.12|581.47|578.67|581.92|579.12|581.47|578.67|0
1654238300000|2022-06-03 06:38:20|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1654238330000|2022-06-03 06:38:50|582.04|579.24|582.04|579.24|582.04|579.24|582.04|579.24|0
1654238350000|2022-06-03 06:39:10|582.15|579.35|582.61|579.81|582.61|579.81|582.15|579.35|0
1654238360000|2022-06-03 06:39:20|582.38|579.58|582.61|579.81|582.61|579.81|582.38|579.58|0
1654238370000|2022-06-03 06:39:30|582.84|580.04|582.73|579.93|582.84|580.04|582.73|579.93|0
1654238380000|2022-06-03 06:39:40|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1654238390000|2022-06-03 06:39:50|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1654238400000|2022-06-03 06:40:00|582.73|579.93|582.61|579.81|582.73|579.93|582.61|579.81|0
1654238410000|2022-06-03 06:40:10|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1654238430000|2022-06-03 06:40:30|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1654238440000|2022-06-03 06:40:40|582.5|579.7|582.38|579.58|582.61|579.81|582.38|579.58|0
1654238450000|2022-06-03 06:40:50|582.5|579.7|582.38|579.58|582.5|579.7|582.38|579.58|0
1654238460000|2022-06-03 06:41:00|582.15|579.35|582.15|579.35|582.15|579.35|581.92|579.12|0
1654238470000|2022-06-03 06:41:10|582.38|579.58|582.38|579.58|582.38|579.58|582.38|579.58|0
1654238490000|2022-06-03 06:41:30|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1654238500000|2022-06-03 06:41:40|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1654238510000|2022-06-03 06:41:50|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1654238520000|2022-06-03 06:42:00|582.5|579.7|582.38|579.58|582.5|579.7|582.38|579.58|0
1654238530000|2022-06-03 06:42:10|582.5|579.7|582.38|579.58|582.5|579.7|582.38|579.58|0
1654238560000|2022-06-03 06:42:40|582.27|579.47|582.38|579.58|582.38|579.58|582.27|579.47|0
1654238580000|2022-06-03 06:43:00|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1654238590000|2022-06-03 06:43:10|582.5|579.7|581.92|579.12|582.5|579.7|581.92|579.12|0
1654238620000|2022-06-03 06:43:40|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1654238640000|2022-06-03 06:44:00|581.92|579.12|582.15|579.35|582.15|579.35|581.92|579.12|0
1654238650000|2022-06-03 06:44:10|582.04|579.24|582.04|579.24|582.04|579.24|582.04|579.24|0
1654238660000|2022-06-03 06:44:20|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1654238670000|2022-06-03 06:44:30|582.04|579.24|581.92|579.12|582.04|579.24|581.92|579.12|0
1654238690000|2022-06-03 06:44:50|581.69|578.89|581.81|579.01|581.81|579.01|581.69|578.89|0
1654238700000|2022-06-03 06:45:00|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1654238710000|2022-06-03 06:45:10|582.04|579.24|582.04|579.24|582.04|579.24|582.04|579.24|0
1654238720000|2022-06-03 06:45:20|581.92|579.12|581.69|578.89|581.92|579.12|581.58|578.78|0
1654238730000|2022-06-03 06:45:30|581.46|578.66|581.46|578.66|581.46|578.66|581.46|578.66|0
1654238740000|2022-06-03 06:45:40|581.35|578.55|581.35|578.55|581.46|578.66|581.35|578.55|0
1654238750000|2022-06-03 06:45:50|581.23|578.43|581.23|578.43|581.23|578.43|581.23|578.43|0
1654238790000|2022-06-03 06:46:30|581.35|578.55|581.69|578.89|581.69|578.89|581.35|578.55|0
1654238800000|2022-06-03 06:46:40|581.92|579.12|581.69|578.89|581.92|579.12|581.69|578.89|0
1654238810000|2022-06-03 06:46:50|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1654238820000|2022-06-03 06:47:00|581.58|578.78|581.46|578.66|581.69|578.89|581.46|578.66|0
1654238830000|2022-06-03 06:47:10|581.58|578.78|581.46|578.66|581.58|578.78|581.46|578.66|0
1654238850000|2022-06-03 06:47:30|581.69|578.89|581.69|578.89|581.69|578.89|581.46|578.66|0
1654238860000|2022-06-03 06:47:40|581.58|578.78|581.46|578.66|581.58|578.78|581.23|578.43|0
1654238870000|2022-06-03 06:47:50|581.35|578.55|581.46|578.66|581.46|578.66|581.35|578.55|0
1654238880000|2022-06-03 06:48:00|581.23|578.43|581.58|578.78|581.58|578.78|581.23|578.43|0
1654238890000|2022-06-03 06:48:10|581.46|578.66|581.46|578.66|581.46|578.66|581.46|578.66|0
1654238900000|2022-06-03 06:48:20|581.58|578.78|581.58|578.78|581.58|578.78|581.46|578.66|0
1654238910000|2022-06-03 06:48:30|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1654238920000|2022-06-03 06:48:40|581.46|578.66|581.81|579.01|581.81|579.01|581.46|578.66|0
1654238930000|2022-06-03 06:48:50|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1654238940000|2022-06-03 06:49:00|581.46|578.66|581.69|578.89|581.69|578.89|581.46|578.66|0
1654238950000|2022-06-03 06:49:10|581.81|579.01|581.58|578.78|581.81|579.01|581.58|578.78|0
1654238960000|2022-06-03 06:49:20|581.69|578.89|581.58|578.78|581.69|578.89|581.46|578.66|0
1654238970000|2022-06-03 06:49:30|581.46|578.66|581.92|579.12|581.92|579.12|581.46|578.66|0
1654238980000|2022-06-03 06:49:40|582.15|579.35|582.38|579.58|582.38|579.58|582.15|579.35|0
1654238990000|2022-06-03 06:49:50|582.61|579.81|583.07|580.27|583.07|580.27|582.61|579.81|0
1654239020000|2022-06-03 06:50:20|582.84|580.04|583.07|580.27|583.07|580.27|582.84|580.04|0
1654239040000|2022-06-03 06:50:40|582.84|580.04|582.73|579.93|582.84|580.04|582.73|579.93|0
1654239050000|2022-06-03 06:50:50|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1654239060000|2022-06-03 06:51:00|583.07|580.27|582.84|580.04|583.07|580.27|582.84|580.04|0
1654239080000|2022-06-03 06:51:20|582.96|580.16|583.07|580.27|583.3|580.5|582.96|580.16|0
1654239090000|2022-06-03 06:51:30|583.19|580.39|583.19|580.39|583.19|580.39|583.07|580.27|0
1654239100000|2022-06-03 06:51:40|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1654239120000|2022-06-03 06:52:00|583.19|580.39|583.07|580.27|583.19|580.39|583.07|580.27|0
1654239130000|2022-06-03 06:52:10|583.19|580.39|582.84|580.04|583.3|580.5|582.84|580.04|0
1654239140000|2022-06-03 06:52:20|583.07|580.27|583.53|580.73|583.53|580.73|583.07|580.27|0
1654239150000|2022-06-03 06:52:30|583.3|580.5|583.3|580.5|583.42|580.62|583.3|580.5|0
1654239160000|2022-06-03 06:52:40|583.07|580.27|583.07|580.27|583.07|580.27|583.07|580.27|0
1654239170000|2022-06-03 06:52:50|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1654239180000|2022-06-03 06:53:00|583.07|580.27|582.84|580.04|583.07|580.27|582.84|580.04|0
1654239190000|2022-06-03 06:53:10|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1654239200000|2022-06-03 06:53:20|583.07|580.27|583.07|580.27|583.19|580.39|583.07|580.27|0
1654239210000|2022-06-03 06:53:30|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1654239220000|2022-06-03 06:53:40|584.21|581.41|583.76|580.96|584.21|581.41|583.76|580.96|0
1654239230000|2022-06-03 06:53:50|583.98|581.18|583.76|580.96|583.98|581.18|583.76|580.96|0
1654239240000|2022-06-03 06:54:00|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1654239250000|2022-06-03 06:54:10|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1654239260000|2022-06-03 06:54:20|584.56|581.76|585.13|582.33|585.13|582.33|584.56|581.76|0
1654239270000|2022-06-03 06:54:30|584.9|582.1|584.79|581.99|584.9|582.1|584.67|581.87|0
1654239280000|2022-06-03 06:54:40|584.44|581.64|584.33|581.53|584.44|581.64|584.21|581.41|0
1654239290000|2022-06-03 06:54:50|584.21|581.41|584.44|581.64|584.44|581.64|584.21|581.41|0
1654239300000|2022-06-03 06:55:00|584.67|581.87|584.79|581.99|584.79|581.99|584.67|581.87|0
1654239310000|2022-06-03 06:55:10|584.67|581.87|584.56|581.76|584.67|581.87|584.56|581.76|0
1654239320000|2022-06-03 06:55:20|584.44|581.64|584.44|581.64|584.56|581.76|584.44|581.64|0
1654239330000|2022-06-03 06:55:30|583.98|581.18|584.44|581.64|584.44|581.64|583.98|581.18|0
1654239340000|2022-06-03 06:55:40|584.21|581.41|584.44|581.64|584.44|581.64|584.21|581.41|0
1654239350000|2022-06-03 06:55:50|583.98|581.18|584.1|581.3|584.21|581.41|583.98|581.18|0
1654239360000|2022-06-03 06:56:00|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1654239370000|2022-06-03 06:56:10|584.21|581.41|584.44|581.64|584.44|581.64|584.21|581.41|0
1654239380000|2022-06-03 06:56:20|584.21|581.41|583.98|581.18|584.21|581.41|583.98|581.18|0
1654239390000|2022-06-03 06:56:30|584.1|581.3|583.98|581.18|584.1|581.3|583.98|581.18|0
1654239400000|2022-06-03 06:56:40|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1654239430000|2022-06-03 06:57:10|584.44|581.64|584.21|581.41|584.44|581.64|584.21|581.41|0
1654239440000|2022-06-03 06:57:20|584.1|581.3|583.98|581.18|584.1|581.3|583.98|581.18|0
1654239450000|2022-06-03 06:57:30|584.1|581.3|584.21|581.41|584.21|581.41|584.1|581.3|0
1654239470000|2022-06-03 06:57:50|583.98|581.18|584.21|581.41|584.21|581.41|583.98|581.18|0
1654239490000|2022-06-03 06:58:10|584.44|581.64|584.21|581.41|584.44|581.64|584.21|581.41|0
1654239520000|2022-06-03 06:58:40|584.1|581.3|584.21|581.41|584.21|581.41|583.98|581.18|0
1654239530000|2022-06-03 06:58:50|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1654239540000|2022-06-03 06:59:00|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1654239550000|2022-06-03 06:59:10|584.1|581.3|584.21|581.41|584.21|581.41|584.1|581.3|0
1654239560000|2022-06-03 06:59:20|583.98|581.18|584.1|581.3|584.1|581.3|583.98|581.18|0
1654239570000|2022-06-03 06:59:30|583.98|581.18|584.44|581.64|584.44|581.64|583.98|581.18|0
1654239580000|2022-06-03 06:59:40|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1654239590000|2022-06-03 06:59:50|584.44|581.64|584.67|581.87|584.67|581.87|584.44|581.64|0
1654239600000|2022-06-03 07:00:00|584.9|582.1|585.36|582.56|585.36|582.56|584.9|582.1|0
1654239610000|2022-06-03 07:00:10|585.25|582.45|585.36|582.56|585.48|582.68|585.25|582.45|0
1654239620000|2022-06-03 07:00:20|585.59|582.79|585.82|583.02|585.82|583.02|585.59|582.79|0
1654239630000|2022-06-03 07:00:30|586.51|583.71|586.51|583.71|586.74|583.94|586.51|583.71|0
1654239640000|2022-06-03 07:00:40|586.4|583.6|585.82|583.02|586.4|583.6|585.82|583.02|0
1654239650000|2022-06-03 07:00:50|585.94|583.14|585.82|583.02|585.94|583.14|585.82|583.02|0
1654239660000|2022-06-03 07:01:00|586.05|583.25|586.28|583.48|586.28|583.48|586.05|583.25|0
1654239670000|2022-06-03 07:01:10|586.51|583.71|586.28|583.48|586.74|583.94|586.28|583.48|0
1654239680000|2022-06-03 07:01:20|586.51|583.71|586.74|583.94|586.74|583.94|586.51|583.71|0
1654239690000|2022-06-03 07:01:30|586.97|584.17|586.97|584.17|586.97|584.17|586.97|584.17|0
1654239710000|2022-06-03 07:01:50|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1654239720000|2022-06-03 07:02:00|586.97|584.17|586.86|584.06|586.97|584.17|586.86|584.06|0
1654239730000|2022-06-03 07:02:10|586.97|584.17|586.05|583.25|586.97|584.17|586.05|583.25|0
1654239740000|2022-06-03 07:02:20|586.51|583.71|586.28|583.48|586.63|583.83|586.28|583.48|0
1654239750000|2022-06-03 07:02:30|586.51|583.71|586.05|583.25|586.51|583.71|586.05|583.25|0
1654239760000|2022-06-03 07:02:40|586.51|583.71|586.97|584.17|586.97|584.17|586.51|583.71|0
1654239770000|2022-06-03 07:02:50|588.12|585.32|588.58|585.78|588.58|585.78|587.89|585.09|0
1654239780000|2022-06-03 07:03:00|589.04|586.24|589.04|586.24|589.27|586.47|589.04|586.24|0
1654239790000|2022-06-03 07:03:10|589.27|586.47|589.27|586.47|589.73|586.93|589.27|586.47|0
1654239800000|2022-06-03 07:03:20|589.04|586.24|589.27|586.47|589.27|586.47|589.04|586.24|0
1654239810000|2022-06-03 07:03:30|589.5|586.7|588.58|585.78|589.5|586.7|588.58|585.78|0
1654239820000|2022-06-03 07:03:40|588.81|586.01|589.04|586.24|589.04|586.24|588.58|585.78|0
1654239830000|2022-06-03 07:03:50|589.73|586.93|589.85|587.05|589.96|587.16|589.73|586.93|0
1654239840000|2022-06-03 07:04:00|589.73|586.93|589.39|586.59|590.19|587.39|589.39|586.59|0
1654239850000|2022-06-03 07:04:10|589.5|586.7|589.73|586.93|589.73|586.93|589.5|586.7|0
1654239860000|2022-06-03 07:04:20|589.5|586.7|589.27|586.47|589.73|586.93|589.27|586.47|0
1654239870000|2022-06-03 07:04:30|589.5|586.7|589.73|586.93|589.73|586.93|589.27|586.47|0
1654239880000|2022-06-03 07:04:40|589.85|587.05|589.5|586.7|589.85|587.05|589.5|586.7|0
1654239890000|2022-06-03 07:04:50|589.27|586.47|589.27|586.47|589.5|586.7|589.27|586.47|0
1654239900000|2022-06-03 07:05:00|589.07|586.67|589.53|587.13|589.53|587.13|589.07|586.67|0
1654239910000|2022-06-03 07:05:10|589.65|587.25|589.76|587.36|589.76|587.36|589.65|587.25|0
1654239920000|2022-06-03 07:05:20|589.65|587.25|589.42|587.02|589.76|587.36|589.3|586.9|0
1654239930000|2022-06-03 07:05:30|589.99|587.59|589.88|587.48|589.99|587.59|589.76|587.36|0
1654239940000|2022-06-03 07:05:40|589.53|587.13|589.76|587.36|589.99|587.59|589.53|587.13|0
1654239950000|2022-06-03 07:05:50|589.65|587.25|589.76|587.36|589.76|587.36|589.53|587.13|0
1654239960000|2022-06-03 07:06:00|589.88|587.48|589.76|587.36|589.88|587.48|589.76|587.36|0
1654239970000|2022-06-03 07:06:10|589.88|587.48|589.53|587.13|589.99|587.59|589.53|587.13|0
1654239980000|2022-06-03 07:06:20|589.88|587.48|589.53|587.13|589.99|587.59|589.53|587.13|0
1654239990000|2022-06-03 07:06:30|589.76|587.36|589.99|587.59|590.11|587.71|589.76|587.36|0
1654240000000|2022-06-03 07:06:40|590.11|587.71|590.22|587.82|590.45|588.05|590.11|587.71|0
1654240010000|2022-06-03 07:06:50|590.11|587.71|590.22|587.82|590.22|587.82|590.11|587.71|0
1654240020000|2022-06-03 07:07:00|590.11|587.71|589.99|587.59|590.11|587.71|589.99|587.59|0
1654240030000|2022-06-03 07:07:10|590.11|587.71|589.3|586.9|590.11|587.71|589.3|586.9|0
1654240040000|2022-06-03 07:07:20|589.53|587.13|588.84|586.44|589.53|587.13|588.84|586.44|0
1654240050000|2022-06-03 07:07:30|588.73|586.33|589.07|586.67|589.07|586.67|588.73|586.33|0
1654240060000|2022-06-03 07:07:40|589.19|586.79|589.53|587.13|589.53|587.13|589.19|586.79|0
1654240070000|2022-06-03 07:07:50|589.3|586.9|589.76|587.36|589.76|587.36|589.3|586.9|0
1654240080000|2022-06-03 07:08:00|590.22|587.82|589.99|587.59|590.45|588.05|589.99|587.59|0
1654240090000|2022-06-03 07:08:10|590.11|587.71|589.99|587.59|590.22|587.82|589.99|587.59|0
1654240100000|2022-06-03 07:08:20|590.22|587.82|590.34|587.94|590.45|588.05|590.22|587.82|0
1654240110000|2022-06-03 07:08:30|590.22|587.82|590.45|588.05|590.45|588.05|590.22|587.82|0
1654240120000|2022-06-03 07:08:40|590.22|587.82|590.22|587.82|590.22|587.82|590.22|587.82|0
1654240130000|2022-06-03 07:08:50|590.45|588.05|590.45|588.05|590.45|588.05|590.45|588.05|0
1654240140000|2022-06-03 07:09:00|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1654240150000|2022-06-03 07:09:10|591.14|588.74|590.91|588.51|591.37|588.97|590.91|588.51|0
1654240160000|2022-06-03 07:09:20|590.68|588.28|589.53|587.13|590.68|588.28|589.53|587.13|0
1654240170000|2022-06-03 07:09:30|589.99|587.59|590.22|587.82|590.57|588.17|589.99|587.59|0
1654240180000|2022-06-03 07:09:40|589.99|587.59|589.3|586.9|589.99|587.59|589.3|586.9|0
1654240190000|2022-06-03 07:09:50|589.53|587.13|589.3|586.9|589.53|587.13|589.3|586.9|0
1654240200000|2022-06-03 07:10:00|589.07|586.67|589.41|587.01|589.53|587.13|588.84|586.44|0
1654240210000|2022-06-03 07:10:10|589.3|586.9|589.53|587.13|589.53|587.13|589.3|586.9|0
1654240220000|2022-06-03 07:10:20|589.3|586.9|589.53|587.13|589.53|587.13|589.3|586.9|0
1654240230000|2022-06-03 07:10:30|589.3|586.9|589.76|587.36|589.76|587.36|589.3|586.9|0
1654240240000|2022-06-03 07:10:40|589.53|587.13|589.53|587.13|589.76|587.36|589.53|587.13|0
1654240250000|2022-06-03 07:10:50|589.3|586.9|589.18|586.78|589.3|586.9|589.07|586.67|0
1654240260000|2022-06-03 07:11:00|589.3|586.9|589.76|587.36|589.76|587.36|589.3|586.9|0
1654240270000|2022-06-03 07:11:10|589.87|587.47|590.68|588.28|590.68|588.28|589.87|587.47|0
1654240280000|2022-06-03 07:11:20|590.91|588.51|590.91|588.51|591.03|588.63|590.91|588.51|0
1654240290000|2022-06-03 07:11:30|591.03|588.63|591.14|588.74|591.37|588.97|591.03|588.63|0
1654240300000|2022-06-03 07:11:40|590.91|588.51|590.8|588.4|590.91|588.51|590.68|588.28|0
1654240310000|2022-06-03 07:11:50|591.14|588.74|591.14|588.74|591.37|588.97|591.14|588.74|0
1654240320000|2022-06-03 07:12:00|591.37|588.97|591.14|588.74|591.37|588.97|591.14|588.74|0
1654240330000|2022-06-03 07:12:10|591.37|588.97|591.14|588.74|591.37|588.97|591.14|588.74|0
1654240340000|2022-06-03 07:12:20|591.37|588.97|591.14|588.74|591.37|588.97|591.14|588.74|0
1654240350000|2022-06-03 07:12:30|590.91|588.51|590.45|588.05|590.91|588.51|590.45|588.05|0
1654240360000|2022-06-03 07:12:40|590.57|588.17|590.68|588.28|590.68|588.28|590.45|588.05|0
1654240370000|2022-06-03 07:12:50|590.8|588.4|590.68|588.28|590.8|588.4|590.68|588.28|0
1654240380000|2022-06-03 07:13:00|590.56|588.16|590.22|587.82|590.56|588.16|589.98|587.58|0
1654240390000|2022-06-03 07:13:10|590.45|588.05|590.1|587.7|590.45|588.05|590.1|587.7|0
1654240400000|2022-06-03 07:13:20|589.98|587.58|589.52|587.12|589.98|587.58|589.52|587.12|0
1654240410000|2022-06-03 07:13:30|589.98|587.58|589.98|587.58|589.98|587.58|589.98|587.58|0
1654240420000|2022-06-03 07:13:40|589.75|587.35|590.1|587.7|590.1|587.7|589.75|587.35|0
1654240430000|2022-06-03 07:13:50|589.98|587.58|589.75|587.35|589.98|587.58|589.75|587.35|0
1654240440000|2022-06-03 07:14:00|589.98|587.58|589.98|587.58|589.98|587.58|589.98|587.58|0
1654240450000|2022-06-03 07:14:10|590.21|587.81|589.75|587.35|590.21|587.81|589.75|587.35|0
1654240460000|2022-06-03 07:14:20|589.52|587.12|589.75|587.35|589.75|587.35|589.52|587.12|0
1654240470000|2022-06-03 07:14:30|589.52|587.12|589.52|587.12|589.52|587.12|589.41|587.01|0
1654240480000|2022-06-03 07:14:40|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1654240490000|2022-06-03 07:14:50|589.29|586.89|589.52|587.12|589.64|587.24|589.29|586.89|0
1654240500000|2022-06-03 07:15:00|589.29|586.89|589.06|586.66|589.29|586.89|589.06|586.66|0
1654240510000|2022-06-03 07:15:10|589.18|586.78|589.06|586.66|589.18|586.78|589.06|586.66|0
1654240520000|2022-06-03 07:15:20|589.18|586.78|589.52|587.12|589.52|587.12|589.18|586.78|0
1654240530000|2022-06-03 07:15:30|589.75|587.35|589.87|587.47|589.87|587.47|589.75|587.35|0
1654240540000|2022-06-03 07:15:40|589.75|587.35|590.1|587.7|590.1|587.7|589.75|587.35|0
1654240550000|2022-06-03 07:15:50|589.87|587.47|589.41|587.01|589.98|587.58|589.41|587.01|0
1654240560000|2022-06-03 07:16:00|589.52|587.12|589.75|587.35|589.75|587.35|589.41|587.01|0
1654240580000|2022-06-03 07:16:20|589.98|587.58|589.98|587.58|589.98|587.58|589.98|587.58|0
1654240590000|2022-06-03 07:16:30|590.21|587.81|590.21|587.81|590.21|587.81|589.98|587.58|0
1654240600000|2022-06-03 07:16:40|590.44|588.04|590.21|587.81|590.44|588.04|590.21|587.81|0
1654240610000|2022-06-03 07:16:50|589.98|587.58|589.75|587.35|589.98|587.58|589.75|587.35|0
1654240620000|2022-06-03 07:17:00|589.52|587.12|589.29|586.89|589.52|587.12|589.29|586.89|0
1654240630000|2022-06-03 07:17:10|589.41|587.01|589.29|586.89|589.41|587.01|589.29|586.89|0
1654240640000|2022-06-03 07:17:20|589.52|587.12|589.75|587.35|589.75|587.35|589.52|587.12|0
1654240660000|2022-06-03 07:17:40|589.52|587.12|589.52|587.12|589.52|587.12|589.29|586.89|0
1654240670000|2022-06-03 07:17:50|589.75|587.35|589.75|587.35|589.98|587.58|589.75|587.35|0
1654240680000|2022-06-03 07:18:00|589.98|587.58|589.41|587.01|589.98|587.58|589.29|586.89|0
1654240690000|2022-06-03 07:18:10|589.52|587.12|589.52|587.12|589.64|587.24|589.52|587.12|0
1654240700000|2022-06-03 07:18:20|589.75|587.35|589.98|587.58|589.98|587.58|589.75|587.35|0
1654240710000|2022-06-03 07:18:30|590.1|587.7|590.1|587.7|590.21|587.81|590.1|587.7|0
1654240720000|2022-06-03 07:18:40|590.21|587.81|589.75|587.35|590.21|587.81|589.75|587.35|0
1654240730000|2022-06-03 07:18:50|589.87|587.47|589.98|587.58|589.98|587.58|589.87|587.47|0
1654240740000|2022-06-03 07:19:00|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1654240760000|2022-06-03 07:19:20|590.56|588.16|590.44|588.04|590.67|588.27|590.44|588.04|0
1654240770000|2022-06-03 07:19:30|590.21|587.81|590.33|587.93|590.33|587.93|590.21|587.81|0
1654240780000|2022-06-03 07:19:40|590.21|587.81|589.98|587.58|590.21|587.81|589.98|587.58|0
1654240790000|2022-06-03 07:19:50|590.21|587.81|590.1|587.7|590.21|587.81|590.1|587.7|0
1654240800000|2022-06-03 07:20:00|590.21|587.81|589.75|587.35|590.21|587.81|589.75|587.35|0
1654240810000|2022-06-03 07:20:10|589.98|587.58|589.98|587.58|590.1|587.7|589.87|587.47|0
1654240820000|2022-06-03 07:20:20|589.75|587.35|589.52|587.12|589.75|587.35|589.41|587.01|0
1654240830000|2022-06-03 07:20:30|589.75|587.35|589.52|587.12|589.98|587.58|589.52|587.12|0
1654240840000|2022-06-03 07:20:40|589.75|587.35|589.75|587.35|589.75|587.35|589.52|587.12|0
1654240850000|2022-06-03 07:20:50|589.52|587.12|589.52|587.12|589.52|587.12|589.41|587.01|0
1654240860000|2022-06-03 07:21:00|589.64|587.24|589.75|587.35|589.75|587.35|589.52|587.12|0
1654240870000|2022-06-03 07:21:10|589.98|587.58|589.75|587.35|589.98|587.58|589.75|587.35|0
1654240880000|2022-06-03 07:21:20|589.98|587.58|589.98|587.58|589.98|587.58|589.98|587.58|0
1654240890000|2022-06-03 07:21:30|590.21|587.81|590.1|587.7|590.21|587.81|590.1|587.7|0
1654240900000|2022-06-03 07:21:40|589.98|587.58|590.33|587.93|590.33|587.93|589.98|587.58|0
1654240910000|2022-06-03 07:21:50|590.21|587.81|590.44|588.04|590.44|588.04|590.21|587.81|0
1654240920000|2022-06-03 07:22:00|590.9|588.5|591.36|588.96|591.36|588.96|590.9|588.5|0
1654240940000|2022-06-03 07:22:20|591.13|588.73|591.36|588.96|591.36|588.96|591.13|588.73|0
1654240950000|2022-06-03 07:22:30|591.25|588.85|591.36|588.96|591.36|588.96|591.13|588.73|0
1654240960000|2022-06-03 07:22:40|591.25|588.85|591.13|588.73|591.36|588.96|591.13|588.73|0
1654240970000|2022-06-03 07:22:50|590.9|588.5|590.67|588.27|590.9|588.5|590.67|588.27|0
1654240980000|2022-06-03 07:23:00|591.13|588.73|590.9|588.5|591.13|588.73|590.9|588.5|0
1654240990000|2022-06-03 07:23:10|591.02|588.62|591.02|588.62|591.13|588.73|591.02|588.62|0
1654241000000|2022-06-03 07:23:20|590.9|588.5|590.44|588.04|590.9|588.5|590.44|588.04|0
1654241010000|2022-06-03 07:23:30|590.33|587.93|590.33|587.93|590.44|588.04|590.33|587.93|0
1654241020000|2022-06-03 07:23:40|590.44|588.04|589.98|587.58|590.44|588.04|589.98|587.58|0
1654241030000|2022-06-03 07:23:50|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1654241040000|2022-06-03 07:24:00|589.75|587.35|589.98|587.58|589.98|587.58|589.75|587.35|0
1654241050000|2022-06-03 07:24:10|590.44|588.04|590.67|588.27|590.67|588.27|590.44|588.04|0
1654241060000|2022-06-03 07:24:20|590.56|588.16|590.9|588.5|590.9|588.5|590.56|588.16|0
1654241070000|2022-06-03 07:24:30|590.79|588.39|590.9|588.5|590.9|588.5|590.79|588.39|0
1654241080000|2022-06-03 07:24:40|590.67|588.27|590.67|588.27|590.67|588.27|590.67|588.27|0
1654241090000|2022-06-03 07:24:50|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1654241100000|2022-06-03 07:25:00|591.13|588.73|591.13|588.73|591.13|588.73|591.13|588.73|0
1654241110000|2022-06-03 07:25:10|591.36|588.96|592.29|589.89|592.29|589.89|591.13|588.73|0
1654241120000|2022-06-03 07:25:20|591.82|589.42|592.17|589.77|592.17|589.77|591.59|589.19|0
1654241130000|2022-06-03 07:25:30|592.98|590.58|592.52|590.12|592.98|590.58|592.29|589.89|0
1654241140000|2022-06-03 07:25:40|593.21|590.81|593.44|591.04|593.44|591.04|592.98|590.58|0
1654241150000|2022-06-03 07:25:50|593.33|590.93|593.44|591.04|593.44|591.04|593.33|590.93|0
1654241160000|2022-06-03 07:26:00|593.33|590.93|593.9|591.5|593.9|591.5|593.33|590.93|0
1654241170000|2022-06-03 07:26:10|593.79|591.39|593.44|591.04|593.79|591.39|593.44|591.04|0
1654241180000|2022-06-03 07:26:20|593.67|591.27|593.44|591.04|593.67|591.27|593.44|591.04|0
1654241190000|2022-06-03 07:26:30|593.67|591.27|593.33|590.93|593.67|591.27|593.1|590.7|0
1654241200000|2022-06-03 07:26:40|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1654241210000|2022-06-03 07:26:50|593.33|590.93|593.44|591.04|593.67|591.27|593.33|590.93|0
1654241220000|2022-06-03 07:27:00|593.21|590.81|593.21|590.81|593.44|591.04|593.21|590.81|0
1654241230000|2022-06-03 07:27:10|593.44|591.04|593.21|590.81|593.44|591.04|593.21|590.81|0
1654241240000|2022-06-03 07:27:20|593.44|591.04|593.1|590.7|593.44|591.04|593.1|590.7|0
1654241250000|2022-06-03 07:27:30|592.98|590.58|592.98|590.58|592.98|590.58|592.98|590.58|0
1654241260000|2022-06-03 07:27:40|593.1|590.7|593.21|590.81|593.21|590.81|592.98|590.58|0
1654241270000|2022-06-03 07:27:50|593.1|590.7|593.21|590.81|593.21|590.81|592.98|590.58|0
1654241280000|2022-06-03 07:28:00|592.98|590.58|592.98|590.58|592.98|590.58|592.98|590.58|0
1654241290000|2022-06-03 07:28:10|593.21|590.81|593.21|590.81|593.44|591.04|593.21|590.81|0
1654241300000|2022-06-03 07:28:20|592.98|590.58|592.98|590.58|593.21|590.81|592.98|590.58|0
1654241310000|2022-06-03 07:28:30|593.21|590.81|593.21|590.81|593.21|590.81|593.21|590.81|0
1654241320000|2022-06-03 07:28:40|592.98|590.58|592.98|590.58|592.98|590.58|592.98|590.58|0
1654241330000|2022-06-03 07:28:50|593.21|590.81|593.44|591.04|593.44|591.04|593.21|590.81|0
1654241340000|2022-06-03 07:29:00|593.21|590.81|593.44|591.04|593.44|591.04|593.21|590.81|0
1654241350000|2022-06-03 07:29:10|593.67|591.27|593.67|591.27|593.67|591.27|593.67|591.27|0
1654241360000|2022-06-03 07:29:20|593.9|591.5|593.67|591.27|593.9|591.5|593.67|591.27|0
1654241370000|2022-06-03 07:29:30|593.79|591.39|593.67|591.27|593.79|591.39|593.67|591.27|0
1654241380000|2022-06-03 07:29:40|593.79|591.39|594.13|591.73|594.13|591.73|593.67|591.27|0
1654241390000|2022-06-03 07:29:50|593.67|591.27|593.67|591.27|593.67|591.27|593.67|591.27|0
1654241400000|2022-06-03 07:30:00|593.9|591.5|593.9|591.5|593.9|591.5|593.67|591.27|0
1654241410000|2022-06-03 07:30:10|593.79|591.39|594.13|591.73|594.13|591.73|593.79|591.39|0
1654241420000|2022-06-03 07:30:20|593.9|591.5|593.9|591.5|594.13|591.73|593.9|591.5|0
1654241430000|2022-06-03 07:30:30|593.67|591.27|593.79|591.39|593.79|591.39|593.67|591.27|0
1654241440000|2022-06-03 07:30:40|593.9|591.5|593.79|591.39|593.9|591.5|593.79|591.39|0
1654241450000|2022-06-03 07:30:50|593.67|591.27|593.67|591.27|593.9|591.5|593.67|591.27|0
1654241460000|2022-06-03 07:31:00|593.79|591.39|593.44|591.04|593.79|591.39|593.44|591.04|0
1654241470000|2022-06-03 07:31:10|593.21|590.81|593.44|591.04|593.44|591.04|593.21|590.81|0
1654241480000|2022-06-03 07:31:20|593.67|591.27|594.13|591.73|594.13|591.73|593.67|591.27|0
1654241500000|2022-06-03 07:31:40|593.9|591.5|593.9|591.5|593.9|591.5|593.9|591.5|0
1654241510000|2022-06-03 07:31:50|594.13|591.73|594.13|591.73|594.13|591.73|594.13|591.73|0
1654241520000|2022-06-03 07:32:00|593.9|591.5|593.67|591.27|593.9|591.5|593.67|591.27|0
1654241530000|2022-06-03 07:32:10|593.56|591.16|593.21|590.81|593.56|591.16|593.21|590.81|0
1654241540000|2022-06-03 07:32:20|593.44|591.04|592.98|590.58|593.44|591.04|592.98|590.58|0
1654241550000|2022-06-03 07:32:30|593.21|590.81|592.98|590.58|593.21|590.81|592.98|590.58|0
1654241560000|2022-06-03 07:32:40|593.21|590.81|593.44|591.04|593.44|591.04|593.21|590.81|0
1654241570000|2022-06-03 07:32:50|593.33|590.93|593.21|590.81|593.33|590.93|593.21|590.81|0
1654241580000|2022-06-03 07:33:00|592.97|590.57|592.74|590.34|592.97|590.57|592.74|590.34|0
1654241600000|2022-06-03 07:33:20|592.86|590.46|592.74|590.34|592.86|590.46|592.74|590.34|0
1654241610000|2022-06-03 07:33:30|592.51|590.11|592.51|590.11|592.51|590.11|592.28|589.88|0
1654241620000|2022-06-03 07:33:40|592.63|590.23|592.51|590.11|592.63|590.23|592.51|590.11|0
1654241630000|2022-06-03 07:33:50|592.63|590.23|592.97|590.57|592.97|590.57|592.51|590.11|0
1654241640000|2022-06-03 07:34:00|592.74|590.34|592.74|590.34|592.74|590.34|592.63|590.23|0
1654241660000|2022-06-03 07:34:20|592.86|590.46|592.74|590.34|592.86|590.46|592.74|590.34|0
1654241670000|2022-06-03 07:34:30|592.97|590.57|593.44|591.04|593.44|591.04|592.97|590.57|0
1654241680000|2022-06-03 07:34:40|593.67|591.27|593.67|591.27|593.67|591.27|593.67|591.27|0
1654241690000|2022-06-03 07:34:50|593.9|591.5|594.13|591.73|594.13|591.73|593.9|591.5|0
1654241700000|2022-06-03 07:35:00|594.02|591.62|595.05|592.65|595.05|592.65|594.02|591.62|0
1654241710000|2022-06-03 07:35:10|595.51|593.11|595.51|593.11|595.74|593.34|595.51|593.11|0
1654241720000|2022-06-03 07:35:20|595.28|592.88|595.86|593.46|595.86|593.46|595.28|592.88|0
1654241730000|2022-06-03 07:35:30|595.74|593.34|595.28|592.88|595.74|593.34|595.28|592.88|0
1654241740000|2022-06-03 07:35:40|595.51|593.11|595.4|593|595.51|593.11|595.4|593|0
1654241750000|2022-06-03 07:35:50|595.74|593.34|595.74|593.34|595.97|593.57|595.74|593.34|0
1654241760000|2022-06-03 07:36:00|595.51|593.11|595.74|593.34|595.74|593.34|595.51|593.11|0
1654241770000|2022-06-03 07:36:10|595.97|593.57|595.97|593.57|595.97|593.57|595.97|593.57|0
1654241780000|2022-06-03 07:36:20|595.05|592.65|595.05|592.65|595.05|592.65|594.82|592.42|0
1654241790000|2022-06-03 07:36:30|595.51|593.11|595.28|592.88|595.51|593.11|595.28|592.88|0
1654241800000|2022-06-03 07:36:40|595.51|593.11|595.51|593.11|595.51|593.11|595.51|593.11|0
1654241810000|2022-06-03 07:36:50|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1654241820000|2022-06-03 07:37:00|595.05|592.65|594.59|592.19|595.05|592.65|594.59|592.19|0
1654241830000|2022-06-03 07:37:10|594.36|591.96|594.13|591.73|594.36|591.96|594.13|591.73|0
1654241840000|2022-06-03 07:37:20|594.36|591.96|594.36|591.96|594.36|591.96|594.13|591.73|0
1654241850000|2022-06-03 07:37:30|594.71|592.31|594.82|592.42|595.05|592.65|594.71|592.31|0
1654241860000|2022-06-03 07:37:40|594.59|592.19|594.13|591.73|594.59|592.19|594.13|591.73|0
1654241870000|2022-06-03 07:37:50|594.36|591.96|594.59|592.19|594.59|592.19|594.36|591.96|0
1654241890000|2022-06-03 07:38:10|594.48|592.08|594.59|592.19|594.59|592.19|594.36|591.96|0
1654241900000|2022-06-03 07:38:20|594.36|591.96|594.36|591.96|594.36|591.96|594.36|591.96|0
1654241910000|2022-06-03 07:38:30|594.13|591.73|593.67|591.27|594.13|591.73|593.67|591.27|0
1654241920000|2022-06-03 07:38:40|593.9|591.5|593.67|591.27|594.13|591.73|593.67|591.27|0
1654241930000|2022-06-03 07:38:50|593.43|591.03|593.43|591.03|593.67|591.27|593.43|591.03|0
1654241940000|2022-06-03 07:39:00|593.2|590.8|593.43|591.03|593.43|591.03|592.97|590.57|0
1654241950000|2022-06-03 07:39:10|593.09|590.69|593.2|590.8|593.67|591.27|593.09|590.69|0
1654241970000|2022-06-03 07:39:30|593.09|590.69|593.2|590.8|593.2|590.8|592.74|590.34|0
1654241980000|2022-06-03 07:39:40|593.67|591.27|593.55|591.15|593.67|591.27|593.55|591.15|0
1654241990000|2022-06-03 07:39:50|593.43|591.03|593.67|591.27|593.67|591.27|593.43|591.03|0
1654242000000|2022-06-03 07:40:00|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1654242010000|2022-06-03 07:40:10|593.2|590.8|592.97|590.57|593.2|590.8|592.97|590.57|0
1654242020000|2022-06-03 07:40:20|592.74|590.34|592.51|590.11|592.74|590.34|592.51|590.11|0
1654242030000|2022-06-03 07:40:30|592.97|590.57|593.2|590.8|593.2|590.8|592.97|590.57|0
1654242040000|2022-06-03 07:40:40|593.43|591.03|592.86|590.46|593.43|591.03|592.86|590.46|0
1654242050000|2022-06-03 07:40:50|592.97|590.57|592.97|590.57|592.97|590.57|592.74|590.34|0
1654242060000|2022-06-03 07:41:00|592.86|590.46|592.86|590.46|592.86|590.46|592.86|590.46|0
1654242070000|2022-06-03 07:41:10|592.74|590.34|592.74|590.34|592.74|590.34|592.74|590.34|0
1654242080000|2022-06-03 07:41:20|593.09|590.69|592.97|590.57|593.09|590.69|592.97|590.57|0
1654242090000|2022-06-03 07:41:30|592.74|590.34|593.09|590.69|593.09|590.69|592.74|590.34|0
1654242100000|2022-06-03 07:41:40|592.97|590.57|593.2|590.8|593.2|590.8|592.97|590.57|0
1654242110000|2022-06-03 07:41:50|593.66|591.26|594.13|591.73|594.13|591.73|593.55|591.15|0
1654242120000|2022-06-03 07:42:00|593.9|591.5|593.9|591.5|594.13|591.73|593.9|591.5|0
1654242130000|2022-06-03 07:42:10|594.13|591.73|594.36|591.96|594.36|591.96|594.13|591.73|0
1654242140000|2022-06-03 07:42:20|594.48|592.08|594.48|592.08|594.48|592.08|594.48|592.08|0
1654242150000|2022-06-03 07:42:30|594.36|591.96|593.9|591.5|594.36|591.96|593.9|591.5|0
1654242160000|2022-06-03 07:42:40|593.66|591.26|593.66|591.26|594.02|591.62|593.66|591.26|0
1654242170000|2022-06-03 07:42:50|593.9|591.5|594.13|591.73|594.13|591.73|593.9|591.5|0
1654242180000|2022-06-03 07:43:00|594.02|591.62|593.43|591.03|594.02|591.62|593.43|591.03|0
1654242190000|2022-06-03 07:43:10|593.66|591.26|593.55|591.15|593.66|591.26|593.55|591.15|0
1654242200000|2022-06-03 07:43:20|593.66|591.26|593.32|590.92|593.66|591.26|593.32|590.92|0
1654242210000|2022-06-03 07:43:30|593.43|591.03|593.55|591.15|593.55|591.15|593.32|590.92|0
1654242220000|2022-06-03 07:43:40|593.66|591.26|593.55|591.15|593.66|591.26|593.2|590.8|0
1654242230000|2022-06-03 07:43:50|593.43|591.03|593.2|590.8|593.43|591.03|593.2|590.8|0
1654242240000|2022-06-03 07:44:00|592.97|590.57|592.97|590.57|593.09|590.69|592.97|590.57|0
1654242250000|2022-06-03 07:44:10|592.74|590.34|592.63|590.23|592.74|590.34|592.51|590.11|0
1654242260000|2022-06-03 07:44:20|592.74|590.34|592.51|590.11|592.74|590.34|592.51|590.11|0
1654242270000|2022-06-03 07:44:30|592.4|590|592.74|590.34|592.74|590.34|592.4|590|0
1654242280000|2022-06-03 07:44:40|592.63|590.23|592.51|590.11|592.63|590.23|592.51|590.11|0
1654242290000|2022-06-03 07:44:50|592.4|590|592.51|590.11|592.51|590.11|592.28|589.88|0
1654242300000|2022-06-03 07:45:00|592.63|590.23|592.97|590.57|592.97|590.57|592.51|590.11|0
1654242310000|2022-06-03 07:45:10|592.86|590.46|592.97|590.57|592.97|590.57|592.86|590.46|0
1654242320000|2022-06-03 07:45:20|593.2|590.8|593.43|591.03|593.43|591.03|593.2|590.8|0
1654242330000|2022-06-03 07:45:30|593.32|590.92|593.2|590.8|593.43|591.03|593.2|590.8|0
1654242340000|2022-06-03 07:45:40|593.32|590.92|592.97|590.57|593.43|591.03|592.97|590.57|0
1654242350000|2022-06-03 07:45:50|593.32|590.92|593.2|590.8|593.32|590.92|592.97|590.57|0
1654242360000|2022-06-03 07:46:00|592.97|590.57|592.97|590.57|592.97|590.57|592.86|590.46|0
1654242380000|2022-06-03 07:46:20|593.09|590.69|593.09|590.69|593.09|590.69|592.97|590.57|0
1654242390000|2022-06-03 07:46:30|592.97|590.57|592.97|590.57|592.97|590.57|592.97|590.57|0
1654242400000|2022-06-03 07:46:40|592.74|590.34|592.74|590.34|592.86|590.46|592.74|590.34|0
1654242410000|2022-06-03 07:46:50|592.97|590.57|592.74|590.34|592.97|590.57|592.74|590.34|0
1654242420000|2022-06-03 07:47:00|592.51|590.11|592.51|590.11|592.74|590.34|592.51|590.11|0
1654242430000|2022-06-03 07:47:10|592.63|590.23|592.51|590.11|592.63|590.23|592.51|590.11|0
1654242440000|2022-06-03 07:47:20|592.74|590.34|592.74|590.34|592.74|590.34|592.74|590.34|0
1654242450000|2022-06-03 07:47:30|592.97|590.57|593.2|590.8|593.2|590.8|592.97|590.57|0
1654242460000|2022-06-03 07:47:40|592.97|590.57|592.97|590.57|592.97|590.57|592.97|590.57|0
1654242470000|2022-06-03 07:47:50|593.43|591.03|593.66|591.26|593.66|591.26|593.43|591.03|0
1654242480000|2022-06-03 07:48:00|593.43|591.03|593.66|591.26|593.66|591.26|593.43|591.03|0
1654242490000|2022-06-03 07:48:10|593.43|591.03|593.2|590.8|593.43|591.03|593.2|590.8|0
1654242500000|2022-06-03 07:48:20|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1654242510000|2022-06-03 07:48:30|593.2|590.8|593.43|591.03|593.43|591.03|593.2|590.8|0
1654242530000|2022-06-03 07:48:50|592.97|590.57|592.97|590.57|592.97|590.57|592.97|590.57|0
1654242540000|2022-06-03 07:49:00|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1654242550000|2022-06-03 07:49:10|593.66|591.26|594.12|591.72|594.12|591.72|593.66|591.26|0
1654242560000|2022-06-03 07:49:20|593.89|591.49|594.12|591.72|594.12|591.72|593.89|591.49|0
1654242590000|2022-06-03 07:49:50|594.36|591.96|594.12|591.72|594.36|591.96|594.12|591.72|0
1654242600000|2022-06-03 07:50:00|594.01|591.61|594.35|591.95|594.36|591.96|594.01|591.61|0
1654242610000|2022-06-03 07:50:10|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1654242630000|2022-06-03 07:50:30|594.59|592.19|594.35|591.95|594.59|592.19|594.35|591.95|0
1654242640000|2022-06-03 07:50:40|594.59|592.19|594.59|592.19|594.59|592.19|594.47|592.07|0
1654242650000|2022-06-03 07:50:50|595.05|592.65|594.82|592.42|595.05|592.65|594.82|592.42|0
1654242660000|2022-06-03 07:51:00|595.05|592.65|594.47|592.07|595.05|592.65|594.35|591.95|0
1654242670000|2022-06-03 07:51:10|594.35|591.95|594.12|591.72|594.35|591.95|594.12|591.72|0
1654242680000|2022-06-03 07:51:20|594.24|591.84|594.12|591.72|594.24|591.84|594.12|591.72|0
1654242690000|2022-06-03 07:51:30|594.35|591.95|594.12|591.72|594.35|591.95|594.12|591.72|0
1654242700000|2022-06-03 07:51:40|594.35|591.95|594.35|591.95|594.35|591.95|594.35|591.95|0
1654242710000|2022-06-03 07:51:50|594.24|591.84|594.12|591.72|594.24|591.84|594.12|591.72|0
1654242730000|2022-06-03 07:52:10|594.01|591.61|594.12|591.72|594.12|591.72|594.01|591.61|0
1654242740000|2022-06-03 07:52:20|593.89|591.49|593.66|591.26|593.89|591.49|593.66|591.26|0
1654242750000|2022-06-03 07:52:30|593.43|591.03|593.78|591.38|593.78|591.38|593.43|591.03|0
1654242760000|2022-06-03 07:52:40|593.89|591.49|594.12|591.72|594.12|591.72|593.89|591.49|0
1654242780000|2022-06-03 07:53:00|593.89|591.49|593.89|591.49|594.12|591.72|593.89|591.49|0
1654242790000|2022-06-03 07:53:10|593.66|591.26|593.66|591.26|593.66|591.26|593.43|591.03|0
1654242800000|2022-06-03 07:53:20|593.78|591.38|593.66|591.26|593.89|591.49|593.66|591.26|0
1654242810000|2022-06-03 07:53:30|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1654242820000|2022-06-03 07:53:40|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1654242830000|2022-06-03 07:53:50|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1654242840000|2022-06-03 07:54:00|593.55|591.15|593.66|591.26|593.66|591.26|593.43|591.03|0
1654242850000|2022-06-03 07:54:10|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1654242860000|2022-06-03 07:54:20|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1654242870000|2022-06-03 07:54:30|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1654242880000|2022-06-03 07:54:40|594.12|591.72|594.01|591.61|594.12|591.72|594.01|591.61|0
1654242890000|2022-06-03 07:54:50|594.12|591.72|594.01|591.61|594.12|591.72|594.01|591.61|0
1654242900000|2022-06-03 07:55:00|593.89|591.49|593.89|591.49|594.12|591.72|593.66|591.26|0
1654242910000|2022-06-03 07:55:10|594.01|591.61|594.35|591.95|594.35|591.95|594.01|591.61|0
1654242920000|2022-06-03 07:55:20|594.58|592.18|594.58|592.18|594.58|592.18|594.35|591.95|0
1654242930000|2022-06-03 07:55:30|594.35|591.95|594.35|591.95|594.58|592.18|594.35|591.95|0
1654242950000|2022-06-03 07:55:50|594.58|592.18|594.12|591.72|594.58|592.18|594.12|591.72|0
1654242960000|2022-06-03 07:56:00|594.35|591.95|594.12|591.72|594.35|591.95|594.12|591.72|0
1654242970000|2022-06-03 07:56:10|594.35|591.95|594.12|591.72|594.35|591.95|594.12|591.72|0
1654242980000|2022-06-03 07:56:20|593.89|591.49|594.12|591.72|594.12|591.72|593.89|591.49|0
1654242990000|2022-06-03 07:56:30|594.35|591.95|594.35|591.95|594.35|591.95|594.35|591.95|0
1654243000000|2022-06-03 07:56:40|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1654243010000|2022-06-03 07:56:50|594.35|591.95|594.24|591.84|594.35|591.95|594.24|591.84|0
1654243020000|2022-06-03 07:57:00|594.35|591.95|594.12|591.72|594.35|591.95|594.12|591.72|0
1654243030000|2022-06-03 07:57:10|593.89|591.49|594.58|592.18|594.58|592.18|593.89|591.49|0
1654243050000|2022-06-03 07:57:30|594.81|592.41|594.81|592.41|594.81|592.41|594.81|592.41|0
1654243060000|2022-06-03 07:57:40|594.93|592.53|595.28|592.88|595.28|592.88|594.93|592.53|0
1654243070000|2022-06-03 07:57:50|595.4|593|594.81|592.41|595.4|593|594.81|592.41|0
1654243080000|2022-06-03 07:58:00|595.05|592.65|594.81|592.41|595.05|592.65|594.81|592.41|0
1654243090000|2022-06-03 07:58:10|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1654243100000|2022-06-03 07:58:20|595.28|592.88|595.28|592.88|595.28|592.88|594.81|592.41|0
1654243110000|2022-06-03 07:58:30|595.4|593|595.51|593.11|595.51|593.11|595.4|593|0
1654243120000|2022-06-03 07:58:40|595.28|592.88|595.28|592.88|595.51|593.11|595.28|592.88|0
1654243130000|2022-06-03 07:58:50|595.51|593.11|595.28|592.88|595.51|593.11|595.28|592.88|0
1654243140000|2022-06-03 07:59:00|595.05|592.65|595.17|592.77|595.17|592.77|595.05|592.65|0
1654243150000|2022-06-03 07:59:10|595.51|593.11|595.74|593.34|595.97|593.57|595.51|593.11|0
1654243160000|2022-06-03 07:59:20|595.63|593.23|595.74|593.34|595.74|593.34|595.51|593.11|0
1654243170000|2022-06-03 07:59:30|595.97|593.57|595.97|593.57|595.97|593.57|595.97|593.57|0
1654243180000|2022-06-03 07:59:40|596.32|593.92|596.2|593.8|596.32|593.92|596.2|593.8|0
1654243190000|2022-06-03 07:59:50|595.97|593.57|596.32|593.92|596.32|593.92|595.97|593.57|0
1654243200000|2022-06-03 08:00:00|596.43|594.03|596.43|594.03|596.43|594.03|595.97|593.57|0
1654243210000|2022-06-03 08:00:10|596.66|594.26|595.97|593.57|596.66|594.26|595.97|593.57|0
1654243220000|2022-06-03 08:00:20|595.86|593.46|595.74|593.34|595.97|593.57|595.74|593.34|0
1654243230000|2022-06-03 08:00:30|596.2|593.8|596.32|593.92|596.32|593.92|596.2|593.8|0
1654243240000|2022-06-03 08:00:40|596.43|594.03|596.66|594.26|596.66|594.26|596.43|594.03|0
1654243250000|2022-06-03 08:00:50|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1654243260000|2022-06-03 08:01:00|596.89|594.49|597.35|594.95|597.35|594.95|596.89|594.49|0
1654243270000|2022-06-03 08:01:10|597.47|595.07|597.35|594.95|597.47|595.07|597.35|594.95|0
1654243280000|2022-06-03 08:01:20|597.58|595.18|597.81|595.41|597.81|595.41|597.58|595.18|0
1654243290000|2022-06-03 08:01:30|598.05|595.65|597.81|595.41|598.05|595.65|597.58|595.18|0
1654243300000|2022-06-03 08:01:40|598.05|595.65|598.05|595.65|598.05|595.65|598.05|595.65|0
1654243310000|2022-06-03 08:01:50|598.28|595.88|598.28|595.88|598.28|595.88|598.17|595.77|0
1654243320000|2022-06-03 08:02:00|598.51|596.11|598.74|596.34|598.74|596.34|598.51|596.11|0
1654243330000|2022-06-03 08:02:10|598.86|596.46|598.74|596.34|598.97|596.57|598.74|596.34|0
1654243340000|2022-06-03 08:02:20|598.51|596.11|599.2|596.8|599.2|596.8|598.51|596.11|0
1654243350000|2022-06-03 08:02:30|599.09|596.69|598.74|596.34|599.09|596.69|598.74|596.34|0
1654243360000|2022-06-03 08:02:40|598.86|596.46|598.51|596.11|598.97|596.57|598.51|596.11|0
1654243370000|2022-06-03 08:02:50|598.17|595.77|598.28|595.88|598.28|595.88|598.17|595.77|0
1654243380000|2022-06-03 08:03:00|598.05|595.65|598.05|595.65|598.28|595.88|598.05|595.65|0
1654243390000|2022-06-03 08:03:10|598.17|595.77|598.4|596|598.4|596|598.05|595.65|0
1654243400000|2022-06-03 08:03:20|598.28|595.88|598.74|596.34|598.74|596.34|598.28|595.88|0
1654243410000|2022-06-03 08:03:30|598.51|596.11|598.51|596.11|598.51|596.11|598.51|596.11|0
1654243420000|2022-06-03 08:03:40|598.74|596.34|598.74|596.34|598.74|596.34|598.74|596.34|0
1654243430000|2022-06-03 08:03:50|598.97|596.57|599.2|596.8|599.2|596.8|598.97|596.57|0
1654243450000|2022-06-03 08:04:10|598.97|596.57|598.51|596.11|598.97|596.57|598.28|595.88|0
1654243460000|2022-06-03 08:04:20|598.28|595.88|598.05|595.65|598.51|596.11|598.05|595.65|0
1654243470000|2022-06-03 08:04:30|598.17|595.77|597.81|595.41|598.17|595.77|597.81|595.41|0
1654243490000|2022-06-03 08:04:50|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1654243500000|2022-06-03 08:05:00|597.12|594.72|596.66|594.26|597.12|594.72|596.66|594.26|0
1654243510000|2022-06-03 08:05:10|597.12|594.72|596.89|594.49|597.12|594.72|596.89|594.49|0
1654243520000|2022-06-03 08:05:20|596.66|594.26|596.89|594.49|596.89|594.49|596.66|594.26|0
1654243530000|2022-06-03 08:05:30|597.01|594.61|596.89|594.49|597.12|594.72|596.89|594.49|0
1654243540000|2022-06-03 08:05:40|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1654243550000|2022-06-03 08:05:50|596.66|594.26|595.86|593.46|596.66|594.26|595.86|593.46|0
1654243560000|2022-06-03 08:06:00|595.97|593.57|595.97|593.57|595.97|593.57|595.74|593.34|0
1654243570000|2022-06-03 08:06:10|596.2|593.8|596.32|593.92|596.32|593.92|596.2|593.8|0
1654243580000|2022-06-03 08:06:20|596.2|593.8|595.97|593.57|596.2|593.8|595.97|593.57|0
1654243590000|2022-06-03 08:06:30|595.74|593.34|595.97|593.57|595.97|593.57|595.74|593.34|0
1654243600000|2022-06-03 08:06:40|596.09|593.69|596.78|594.38|596.78|594.38|596.09|593.69|0
1654243610000|2022-06-03 08:06:50|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1654243620000|2022-06-03 08:07:00|596.66|594.26|596.89|594.49|596.89|594.49|596.66|594.26|0
1654243630000|2022-06-03 08:07:10|596.66|594.26|596.89|594.49|596.89|594.49|596.66|594.26|0
1654243640000|2022-06-03 08:07:20|596.78|594.38|596.66|594.26|596.89|594.49|596.66|594.26|0
1654243650000|2022-06-03 08:07:30|596.89|594.49|597.12|594.72|597.12|594.72|596.89|594.49|0
1654243660000|2022-06-03 08:07:40|597.35|594.95|597.35|594.95|597.58|595.18|597.35|594.95|0
1654243690000|2022-06-03 08:08:10|597.12|594.72|596.66|594.26|597.12|594.72|596.66|594.26|0
1654243700000|2022-06-03 08:08:20|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1654243710000|2022-06-03 08:08:30|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1654243720000|2022-06-03 08:08:40|596.43|594.03|596.2|593.8|596.43|594.03|596.2|593.8|0
1654243730000|2022-06-03 08:08:50|596.43|594.03|596.55|594.15|596.55|594.15|596.43|594.03|0
1654243740000|2022-06-03 08:09:00|596.43|594.03|596.32|593.92|596.43|594.03|596.32|593.92|0
1654243750000|2022-06-03 08:09:10|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1654243760000|2022-06-03 08:09:20|595.74|593.34|595.74|593.34|595.74|593.34|595.62|593.22|0
1654243770000|2022-06-03 08:09:30|595.5|593.1|595.5|593.1|595.62|593.22|595.5|593.1|0
1654243780000|2022-06-03 08:09:40|595.39|592.99|595.5|593.1|595.5|593.1|595.27|592.87|0
1654243790000|2022-06-03 08:09:50|595.74|593.34|596.43|594.03|596.43|594.03|595.74|593.34|0
1654243800000|2022-06-03 08:10:00|596.55|594.15|596.43|594.03|596.55|594.15|596.2|593.8|0
1654243810000|2022-06-03 08:10:10|596.2|593.8|595.97|593.57|596.2|593.8|595.97|593.57|0
1654243820000|2022-06-03 08:10:20|596.2|593.8|595.97|593.57|596.2|593.8|595.97|593.57|0
1654243830000|2022-06-03 08:10:30|595.74|593.34|595.39|592.99|595.97|593.57|595.39|592.99|0
1654243840000|2022-06-03 08:10:40|595.5|593.1|595.04|592.64|595.5|593.1|595.04|592.64|0
1654243870000|2022-06-03 08:11:10|594.93|592.53|595.04|592.64|595.04|592.64|594.93|592.53|0
1654243880000|2022-06-03 08:11:20|594.81|592.41|594.58|592.18|594.81|592.41|594.58|592.18|0
1654243890000|2022-06-03 08:11:30|594.35|591.95|594.12|591.72|594.58|592.18|594.12|591.72|0
1654243910000|2022-06-03 08:11:50|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1654243920000|2022-06-03 08:12:00|593.78|591.38|593.66|591.26|593.78|591.38|593.66|591.26|0
1654243930000|2022-06-03 08:12:10|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1654243940000|2022-06-03 08:12:20|593.66|591.26|593.43|591.03|593.66|591.26|593.2|590.8|0
1654243950000|2022-06-03 08:12:30|593.66|591.26|594.12|591.72|594.12|591.72|593.66|591.26|0
1654243960000|2022-06-03 08:12:40|594.01|591.61|593.89|591.49|594.01|591.61|593.89|591.49|0
1654243970000|2022-06-03 08:12:50|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1654243980000|2022-06-03 08:13:00|593.43|591.03|593.66|591.26|593.66|591.26|593.43|591.03|0
1654243990000|2022-06-03 08:13:10|593.43|591.03|593.43|591.03|593.55|591.15|593.43|591.03|0
1654244000000|2022-06-03 08:13:20|593.32|590.92|593.2|590.8|593.32|590.92|593.2|590.8|0
1654244020000|2022-06-03 08:13:40|593.32|590.92|593.2|590.8|593.32|590.92|592.97|590.57|0
1654244030000|2022-06-03 08:13:50|592.97|590.57|592.74|590.34|592.97|590.57|592.74|590.34|0
1654244040000|2022-06-03 08:14:00|592.63|590.23|592.97|590.57|592.97|590.57|592.63|590.23|0
1654244050000|2022-06-03 08:14:10|592.74|590.34|592.74|590.34|592.74|590.34|592.74|590.34|0
1654244060000|2022-06-03 08:14:20|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1654244070000|2022-06-03 08:14:30|593.43|591.03|593.66|591.26|593.66|591.26|593.43|591.03|0
1654244080000|2022-06-03 08:14:40|593.78|591.38|594.12|591.72|594.12|591.72|593.78|591.38|0
1654244090000|2022-06-03 08:14:50|593.89|591.49|593.89|591.49|594.12|591.72|593.89|591.49|0
1654244100000|2022-06-03 08:15:00|594.12|591.72|594.12|591.72|594.12|591.72|594.01|591.61|0
1654244110000|2022-06-03 08:15:10|593.66|591.26|593.66|591.26|593.66|591.26|593.66|591.26|0
1654244120000|2022-06-03 08:15:20|593.55|591.15|593.2|590.8|593.55|591.15|593.2|590.8|0
1654244130000|2022-06-03 08:15:30|593.43|591.03|593.55|591.15|593.66|591.26|593.43|591.03|0
1654244140000|2022-06-03 08:15:40|593.43|591.03|593.43|591.03|593.66|591.26|593.43|591.03|0
1654244150000|2022-06-03 08:15:50|593.32|590.92|592.97|590.57|593.32|590.92|592.97|590.57|0
1654244160000|2022-06-03 08:16:00|592.74|590.34|592.05|589.65|592.74|590.34|592.05|589.65|0
1654244170000|2022-06-03 08:16:10|591.94|589.54|592.17|589.77|592.17|589.77|591.94|589.54|0
1654244180000|2022-06-03 08:16:20|591.82|589.42|592.05|589.65|592.17|589.77|591.82|589.42|0
1654244190000|2022-06-03 08:16:30|592.28|589.88|592.74|590.34|592.74|590.34|592.28|589.88|0
1654244200000|2022-06-03 08:16:40|592.97|590.57|592.74|590.34|592.97|590.57|592.51|590.11|0
1654244210000|2022-06-03 08:16:50|592.97|590.57|592.97|590.57|592.97|590.57|592.74|590.34|0
1654244220000|2022-06-03 08:17:00|593.2|590.8|593.43|591.03|593.43|591.03|593.2|590.8|0
1654244230000|2022-06-03 08:17:10|593.66|591.26|593.43|591.03|593.66|591.26|593.2|590.8|0
1654244240000|2022-06-03 08:17:20|593.2|590.8|592.97|590.57|593.2|590.8|592.97|590.57|0
1654244250000|2022-06-03 08:17:30|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1654244260000|2022-06-03 08:17:40|593.55|591.15|593.66|591.26|593.66|591.26|593.43|591.03|0
1654244280000|2022-06-03 08:18:00|593.43|591.03|593.66|591.26|593.66|591.26|593.43|591.03|0
1654244300000|2022-06-03 08:18:20|593.89|591.49|594.35|591.95|594.35|591.95|593.89|591.49|0
1654244310000|2022-06-03 08:18:30|594.12|591.72|594.12|591.72|594.12|591.72|594.12|591.72|0
1654244320000|2022-06-03 08:18:40|593.89|591.49|593.55|591.15|593.89|591.49|593.55|591.15|0
1654244330000|2022-06-03 08:18:50|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1654244340000|2022-06-03 08:19:00|593.2|590.8|593.2|590.8|593.2|590.8|593.2|590.8|0
1654244350000|2022-06-03 08:19:10|592.97|590.57|592.4|590|592.97|590.57|592.4|590|0
1654244360000|2022-06-03 08:19:20|592.51|590.11|592.51|590.11|592.51|590.11|592.51|590.11|0
1654244380000|2022-06-03 08:19:40|592.74|590.34|592.86|590.46|592.97|590.57|592.51|590.11|0
1654244390000|2022-06-03 08:19:50|592.97|590.57|592.97|590.57|592.97|590.57|592.74|590.34|0
1654244400000|2022-06-03 08:20:00|592.74|590.34|592.74|590.34|592.74|590.34|592.74|590.34|0
1654244410000|2022-06-03 08:20:10|592.63|590.23|592.51|590.11|592.63|590.23|592.51|590.11|0
1654244420000|2022-06-03 08:20:20|593.2|590.8|592.97|590.57|593.43|591.03|592.97|590.57|0
1654244440000|2022-06-03 08:20:40|593.43|591.03|593.66|591.26|593.66|591.26|593.43|591.03|0
1654244450000|2022-06-03 08:20:50|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1654244460000|2022-06-03 08:21:00|593.2|590.8|593.2|590.8|593.43|591.03|593.2|590.8|0
1654244470000|2022-06-03 08:21:10|593.43|591.03|593.2|590.8|593.43|591.03|593.2|590.8|0
1654244480000|2022-06-03 08:21:20|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1654244490000|2022-06-03 08:21:30|593.43|591.03|594.12|591.72|594.12|591.72|593.32|590.92|0
1654244530000|2022-06-03 08:22:10|594.35|591.95|594.12|591.72|594.35|591.95|594.12|591.72|0
1654244560000|2022-06-03 08:22:40|594.35|591.95|594.35|591.95|594.35|591.95|594.35|591.95|0
1654244580000|2022-06-03 08:23:00|594.12|591.72|594.35|591.95|594.35|591.95|594.12|591.72|0
1654244590000|2022-06-03 08:23:10|594.58|592.18|594.58|592.18|594.58|592.18|594.58|592.18|0
1654244600000|2022-06-03 08:23:20|594.81|592.41|594.81|592.41|594.81|592.41|594.81|592.41|0
1654244630000|2022-06-03 08:23:50|594.58|592.18|594.58|592.18|594.58|592.18|594.58|592.18|0
1654244640000|2022-06-03 08:24:00|594.47|592.07|594.35|591.95|594.47|592.07|594.35|591.95|0
1654244650000|2022-06-03 08:24:10|594.81|592.41|594.81|592.41|594.81|592.41|594.81|592.41|0
1654244690000|2022-06-03 08:24:50|595.27|592.87|595.5|593.1|595.5|593.1|595.27|592.87|0
1654244700000|2022-06-03 08:25:00|595.73|593.33|595.96|593.56|595.96|593.56|595.73|593.33|0
1654244710000|2022-06-03 08:25:10|596.19|593.79|596.66|594.26|596.66|594.26|596.19|593.79|0
1654244720000|2022-06-03 08:25:20|596.43|594.03|596.66|594.26|596.66|594.26|596.43|594.03|0
1654244730000|2022-06-03 08:25:30|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1654244740000|2022-06-03 08:25:40|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1654244750000|2022-06-03 08:25:50|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1654244760000|2022-06-03 08:26:00|595.96|593.56|595.96|593.56|595.96|593.56|595.96|593.56|0
1654244770000|2022-06-03 08:26:10|595.73|593.33|595.5|593.1|595.73|593.33|595.5|593.1|0
1654244780000|2022-06-03 08:26:20|595.27|592.87|595.5|593.1|595.5|593.1|595.27|592.87|0
1654244790000|2022-06-03 08:26:30|595.73|593.33|595.73|593.33|595.73|593.33|595.73|593.33|0
1654244800000|2022-06-03 08:26:40|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1654244810000|2022-06-03 08:26:50|595.96|593.56|595.96|593.56|596.19|593.79|595.96|593.56|0
1654244820000|2022-06-03 08:27:00|595.73|593.33|596.19|593.79|596.19|593.79|595.73|593.33|0
1654244830000|2022-06-03 08:27:10|596.42|594.02|596.19|593.79|596.42|594.02|596.19|593.79|0
1654244850000|2022-06-03 08:27:30|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1654244860000|2022-06-03 08:27:40|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1654244880000|2022-06-03 08:28:00|596.42|594.02|596.42|594.02|596.54|594.14|596.42|594.02|0
1654244890000|2022-06-03 08:28:10|596.54|594.14|596.66|594.26|596.66|594.26|596.54|594.14|0
1654244900000|2022-06-03 08:28:20|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1654244910000|2022-06-03 08:28:30|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1654244930000|2022-06-03 08:28:50|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1654244940000|2022-06-03 08:29:00|596.89|594.49|596.42|594.02|596.89|594.49|596.42|594.02|0
1654244950000|2022-06-03 08:29:10|596.54|594.14|596.66|594.26|596.66|594.26|596.54|594.14|0
1654244960000|2022-06-03 08:29:20|596.42|594.02|596.19|593.79|596.42|594.02|596.19|593.79|0
1654244970000|2022-06-03 08:29:30|595.5|593.1|595.5|593.1|595.73|593.33|595.5|593.1|0
1654244980000|2022-06-03 08:29:40|595.39|592.99|595.5|593.1|595.5|593.1|595.39|592.99|0
1654245000000|2022-06-03 08:30:00|595.73|593.33|595.62|593.22|595.73|593.33|595.5|593.1|0
1654245010000|2022-06-03 08:30:10|595.73|593.33|595.27|592.87|595.73|593.33|595.27|592.87|0
1654245040000|2022-06-03 08:30:40|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1654245060000|2022-06-03 08:31:00|595.96|593.56|595.73|593.33|595.96|593.56|595.73|593.33|0
1654245070000|2022-06-03 08:31:10|595.96|593.56|595.96|593.56|595.96|593.56|595.96|593.56|0
1654245080000|2022-06-03 08:31:20|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1654245100000|2022-06-03 08:31:40|595.96|593.56|595.96|593.56|595.96|593.56|595.96|593.56|0
1654245110000|2022-06-03 08:31:50|595.73|593.33|595.73|593.33|595.73|593.33|595.73|593.33|0
1654245160000|2022-06-03 08:32:40|595.5|593.1|595.27|592.87|595.62|593.22|595.27|592.87|0
1654245170000|2022-06-03 08:32:50|595.5|593.1|595.27|592.87|595.5|593.1|595.27|592.87|0
1654245190000|2022-06-03 08:33:10|594.93|592.53|595.04|592.64|595.04|592.64|594.93|592.53|0
1654245200000|2022-06-03 08:33:20|594.81|592.41|594.58|592.18|594.81|592.41|594.58|592.18|0
1654245210000|2022-06-03 08:33:30|594.81|592.41|594.58|592.18|594.81|592.41|594.58|592.18|0
1654245230000|2022-06-03 08:33:50|594.35|591.95|594.35|591.95|594.58|592.18|594.35|591.95|0
1654245240000|2022-06-03 08:34:00|594.58|592.18|594.81|592.41|594.81|592.41|594.58|592.18|0
1654245250000|2022-06-03 08:34:10|594.93|592.53|595.04|592.64|595.04|592.64|594.93|592.53|0
1654245260000|2022-06-03 08:34:20|595.27|592.87|595.5|593.1|595.5|593.1|595.27|592.87|0
1654245270000|2022-06-03 08:34:30|595.27|592.87|595.5|593.1|595.62|593.22|595.27|592.87|0
1654245280000|2022-06-03 08:34:40|595.62|593.22|595.85|593.45|595.96|593.56|595.62|593.22|0
1654245290000|2022-06-03 08:34:50|595.96|593.56|595.73|593.33|595.96|593.56|595.73|593.33|0
1654245300000|2022-06-03 08:35:00|595.5|593.1|595.5|593.1|595.5|593.1|595.27|592.87|0
1654245320000|2022-06-03 08:35:20|595.73|593.33|595.62|593.22|595.73|593.33|595.62|593.22|0
1654245330000|2022-06-03 08:35:30|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1654245340000|2022-06-03 08:35:40|595.62|593.22|595.5|593.1|595.73|593.33|595.5|593.1|0
1654245350000|2022-06-03 08:35:50|595.73|593.33|595.96|593.56|595.96|593.56|595.73|593.33|0
1654245360000|2022-06-03 08:36:00|596.19|593.79|596.42|594.02|596.42|594.02|596.19|593.79|0
1654245400000|2022-06-03 08:36:40|596.19|593.79|596.31|593.91|596.31|593.91|596.19|593.79|0
1654245410000|2022-06-03 08:36:50|596.19|593.79|596.42|594.02|596.42|594.02|596.19|593.79|0
1654245420000|2022-06-03 08:37:00|595.85|593.45|595.73|593.33|595.85|593.45|595.73|593.33|0
1654245430000|2022-06-03 08:37:10|595.96|593.56|595.96|593.56|595.96|593.56|595.96|593.56|0
1654245440000|2022-06-03 08:37:20|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1654245450000|2022-06-03 08:37:30|596.65|594.25|596.65|594.25|596.65|594.25|596.65|594.25|0
1654245470000|2022-06-03 08:37:50|596.77|594.37|596.65|594.25|596.77|594.37|596.65|594.25|0
1654245480000|2022-06-03 08:38:00|596.88|594.48|596.65|594.25|596.88|594.48|596.65|594.25|0
1654245490000|2022-06-03 08:38:10|596.42|594.02|595.73|593.33|596.42|594.02|595.73|593.33|0
1654245500000|2022-06-03 08:38:20|595.5|593.1|595.5|593.1|595.5|593.1|595.5|593.1|0
1654245510000|2022-06-03 08:38:30|595.27|592.87|595.5|593.1|595.5|593.1|595.27|592.87|0
1654245520000|2022-06-03 08:38:40|595.39|592.99|595.27|592.87|595.5|593.1|595.27|592.87|0
1654245530000|2022-06-03 08:38:50|595.5|593.1|596.19|593.79|596.19|593.79|595.04|592.64|0
1654245540000|2022-06-03 08:39:00|596.42|594.02|596.19|593.79|596.42|594.02|596.19|593.79|0
1654245550000|2022-06-03 08:39:10|596.65|594.25|596.65|594.25|596.65|594.25|596.65|594.25|0
1654245560000|2022-06-03 08:39:20|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1654245570000|2022-06-03 08:39:30|597|594.6|597.58|595.18|597.58|595.18|596.88|594.48|0
1654245590000|2022-06-03 08:39:50|597.35|594.95|597.81|595.41|597.81|595.41|597.35|594.95|0
1654245610000|2022-06-03 08:40:10|598.04|595.64|597.81|595.41|598.04|595.64|597.81|595.41|0
1654245620000|2022-06-03 08:40:20|597.58|595.18|597.35|594.95|597.58|595.18|597.35|594.95|0
1654245630000|2022-06-03 08:40:30|597.58|595.18|597.35|594.95|597.58|595.18|597.35|594.95|0
1654245640000|2022-06-03 08:40:40|597.58|595.18|597.47|595.07|597.58|595.18|597.35|594.95|0
1654245650000|2022-06-03 08:40:50|597.58|595.18|597.35|594.95|597.58|595.18|597.35|594.95|0
1654245660000|2022-06-03 08:41:00|597.11|594.71|596.65|594.25|597.11|594.71|596.65|594.25|0
1654245670000|2022-06-03 08:41:10|596.88|594.48|596.77|594.37|596.88|594.48|596.77|594.37|0
1654245680000|2022-06-03 08:41:20|597.11|594.71|598.04|595.64|598.04|595.64|597.11|594.71|0
1654245690000|2022-06-03 08:41:30|598.16|595.76|597.81|595.41|598.16|595.76|597.81|595.41|0
1654245700000|2022-06-03 08:41:40|597.58|595.18|597.7|595.3|597.7|595.3|597.58|595.18|0
1654245710000|2022-06-03 08:41:50|597.58|595.18|597.11|594.71|597.58|595.18|597.11|594.71|0
1654245720000|2022-06-03 08:42:00|597.35|594.95|597.11|594.71|597.58|595.18|597.11|594.71|0
1654245730000|2022-06-03 08:42:10|597.23|594.83|597.11|594.71|597.23|594.83|597.11|594.71|0
1654245740000|2022-06-03 08:42:20|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1654245750000|2022-06-03 08:42:30|597|594.6|597.11|594.71|597.11|594.71|597|594.6|0
1654245760000|2022-06-03 08:42:40|597.35|594.95|597.47|595.07|597.47|595.07|597.23|594.83|0
1654245770000|2022-06-03 08:42:50|596.88|594.48|596.65|594.25|596.88|594.48|596.65|594.25|0
1654245780000|2022-06-03 08:43:00|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1654245790000|2022-06-03 08:43:10|596.54|594.14|597.35|594.95|597.35|594.95|596.54|594.14|0
1654245800000|2022-06-03 08:43:20|597.11|594.71|597.58|595.18|597.58|595.18|597.11|594.71|0
1654245810000|2022-06-03 08:43:30|597.81|595.41|597.81|595.41|597.81|595.41|597.81|595.41|0
1654245820000|2022-06-03 08:43:40|597.7|595.3|597.58|595.18|597.7|595.3|597.58|595.18|0
1654245840000|2022-06-03 08:44:00|597.35|594.95|597.35|594.95|597.35|594.95|597.23|594.83|0
1654245850000|2022-06-03 08:44:10|597.11|594.71|597.11|594.71|597.11|594.71|597.11|594.71|0
1654245870000|2022-06-03 08:44:30|597.35|594.95|597.11|594.71|597.35|594.95|596.88|594.48|0
1654245880000|2022-06-03 08:44:40|597.35|594.95|597.47|595.07|597.47|595.07|597.35|594.95|0
1654245890000|2022-06-03 08:44:50|597.35|594.95|597.11|594.71|597.35|594.95|597.11|594.71|0
1654245900000|2022-06-03 08:45:00|597.23|594.83|597.11|594.71|597.47|595.07|597.11|594.71|0
1654245910000|2022-06-03 08:45:10|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1654245920000|2022-06-03 08:45:20|596.65|594.25|596.65|594.25|596.65|594.25|596.42|594.02|0
1654245930000|2022-06-03 08:45:30|596.42|594.02|596.42|594.02|596.42|594.02|596.19|593.79|0
1654245940000|2022-06-03 08:45:40|596.65|594.25|596.31|593.91|596.65|594.25|596.31|593.91|0
1654245950000|2022-06-03 08:45:50|596.42|594.02|596.42|594.02|596.54|594.14|596.42|594.02|0
1654245960000|2022-06-03 08:46:00|596.19|593.79|596.42|594.02|596.42|594.02|596.19|593.79|0
1654245970000|2022-06-03 08:46:10|596.31|593.91|595.96|593.56|596.31|593.91|595.85|593.45|0
1654245980000|2022-06-03 08:46:20|595.73|593.33|595.96|593.56|595.96|593.56|595.73|593.33|0
1654246020000|2022-06-03 08:47:00|596.19|593.79|596.19|593.79|596.19|593.79|596.08|593.68|0
1654246030000|2022-06-03 08:47:10|596.88|594.48|597.34|594.94|597.34|594.94|596.65|594.25|0
1654246040000|2022-06-03 08:47:20|597.11|594.71|597|594.6|597.11|594.71|596.88|594.48|0
1654246050000|2022-06-03 08:47:30|596.88|594.48|596.88|594.48|597.11|594.71|596.88|594.48|0
1654246060000|2022-06-03 08:47:40|597.11|594.71|597.11|594.71|597.11|594.71|597.11|594.71|0
1654246070000|2022-06-03 08:47:50|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1654246080000|2022-06-03 08:48:00|597.11|594.71|596.88|594.48|597.11|594.71|596.88|594.48|0
1654246090000|2022-06-03 08:48:10|597.11|594.71|596.88|594.48|597.11|594.71|596.88|594.48|0
1654246100000|2022-06-03 08:48:20|597.11|594.71|597.34|594.94|597.34|594.94|597.11|594.71|0
1654246110000|2022-06-03 08:48:30|597.58|595.18|597.81|595.41|597.81|595.41|597.58|595.18|0
1654246120000|2022-06-03 08:48:40|597.58|595.18|597.58|595.18|597.81|595.41|597.58|595.18|0
1654246140000|2022-06-03 08:49:00|597.81|595.41|598.04|595.64|598.04|595.64|597.58|595.18|0
1654246160000|2022-06-03 08:49:20|598.27|595.87|598.04|595.64|598.27|595.87|597.81|595.41|0
1654246170000|2022-06-03 08:49:30|597.93|595.53|597.93|595.53|597.93|595.53|597.93|595.53|0
1654246180000|2022-06-03 08:49:40|597.81|595.41|597.81|595.41|597.81|595.41|597.58|595.18|0
1654246190000|2022-06-03 08:49:50|597.34|594.94|597.81|595.41|597.81|595.41|597.34|594.94|0
1654246200000|2022-06-03 08:50:00|598.04|595.64|598.04|595.64|598.04|595.64|598.04|595.64|0
1654246210000|2022-06-03 08:50:10|597.81|595.41|598.04|595.64|598.04|595.64|597.81|595.41|0
1654246220000|2022-06-03 08:50:20|597.93|595.53|598.04|595.64|598.04|595.64|597.93|595.53|0
1654246230000|2022-06-03 08:50:30|597.93|595.53|598.04|595.64|598.04|595.64|597.93|595.53|0
1654246240000|2022-06-03 08:50:40|598.16|595.76|598.27|595.87|598.27|595.87|598.04|595.64|0
1654246250000|2022-06-03 08:50:50|598.5|596.1|598.27|595.87|598.5|596.1|598.27|595.87|0
1654246260000|2022-06-03 08:51:00|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1654246270000|2022-06-03 08:51:10|598.04|595.64|598.04|595.64|598.04|595.64|597.81|595.41|0
1654246280000|2022-06-03 08:51:20|597.81|595.41|597.57|595.17|597.81|595.41|597.57|595.17|0
1654246290000|2022-06-03 08:51:30|597.81|595.41|598.27|595.87|598.27|595.87|597.81|595.41|0
1654246300000|2022-06-03 08:51:40|598.5|596.1|598.27|595.87|598.5|596.1|598.27|595.87|0
1654246310000|2022-06-03 08:51:50|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1654246320000|2022-06-03 08:52:00|598.96|596.56|598.96|596.56|599.19|596.79|598.96|596.56|0
1654246330000|2022-06-03 08:52:10|599.19|596.79|598.96|596.56|599.19|596.79|598.73|596.33|0
1654246340000|2022-06-03 08:52:20|599.19|596.79|599.08|596.68|599.19|596.79|599.08|596.68|0
1654246350000|2022-06-03 08:52:30|599.19|596.79|599.65|597.25|599.65|597.25|599.19|596.79|0
1654246360000|2022-06-03 08:52:40|599.42|597.02|599.65|597.25|599.65|597.25|599.42|597.02|0
1654246370000|2022-06-03 08:52:50|599.89|597.49|599.89|597.49|599.89|597.49|599.65|597.25|0
1654246380000|2022-06-03 08:53:00|600.12|597.72|599.89|597.49|600.12|597.72|599.89|597.49|0
1654246390000|2022-06-03 08:53:10|599.65|597.25|599.65|597.25|599.65|597.25|599.65|597.25|0
1654246400000|2022-06-03 08:53:20|599.31|596.91|599.42|597.02|599.42|597.02|599.31|596.91|0
1654246410000|2022-06-03 08:53:30|599.19|596.79|599.19|596.79|599.19|596.79|599.19|596.79|0
1654246420000|2022-06-03 08:53:40|598.73|596.33|598.96|596.56|598.96|596.56|598.73|596.33|0
1654246440000|2022-06-03 08:54:00|598.73|596.33|598.73|596.33|598.73|596.33|598.73|596.33|0
1654246460000|2022-06-03 08:54:20|598.96|596.56|598.73|596.33|598.96|596.56|598.73|596.33|0
1654246470000|2022-06-03 08:54:30|598.96|596.56|598.5|596.1|598.96|596.56|598.5|596.1|0
1654246480000|2022-06-03 08:54:40|598.73|596.33|598.5|596.1|598.73|596.33|598.5|596.1|0
1654246490000|2022-06-03 08:54:50|598.27|595.87|598.27|595.87|598.27|595.87|598.27|595.87|0
1654246510000|2022-06-03 08:55:10|598.73|596.33|598.5|596.1|598.73|596.33|598.5|596.1|0
1654246520000|2022-06-03 08:55:20|598.62|596.22|598.5|596.1|598.62|596.22|598.5|596.1|0
1654246530000|2022-06-03 08:55:30|598.27|595.87|598.27|595.87|598.27|595.87|598.27|595.87|0
1654246540000|2022-06-03 08:55:40|598.39|595.99|598.27|595.87|598.39|595.99|598.27|595.87|0
1654246550000|2022-06-03 08:55:50|598.39|595.99|598.27|595.87|598.39|595.99|598.27|595.87|0
1654246560000|2022-06-03 08:56:00|598.04|595.64|598.04|595.64|598.04|595.64|598.04|595.64|0
1654246570000|2022-06-03 08:56:10|597.81|595.41|597.8|595.4|597.81|595.41|597.8|595.4|0
1654246580000|2022-06-03 08:56:20|598.04|595.64|597.93|595.53|598.04|595.64|597.93|595.53|0
1654246590000|2022-06-03 08:56:30|597.8|595.4|597.8|595.4|597.8|595.4|597.8|595.4|0
1654246600000|2022-06-03 08:56:40|597.57|595.17|597.34|594.94|597.57|595.17|597.34|594.94|0
1654246610000|2022-06-03 08:56:50|597.57|595.17|597.57|595.17|597.69|595.29|597.57|595.17|0
1654246630000|2022-06-03 08:57:10|597.34|594.94|597.11|594.71|597.34|594.94|597.11|594.71|0
1654246640000|2022-06-03 08:57:20|597|594.6|596.88|594.48|597|594.6|596.88|594.48|0
1654246650000|2022-06-03 08:57:30|597.11|594.71|597.34|594.94|597.34|594.94|597.11|594.71|0
1654246660000|2022-06-03 08:57:40|597.23|594.83|597.23|594.83|597.34|594.94|597.23|594.83|0
1654246670000|2022-06-03 08:57:50|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1654246680000|2022-06-03 08:58:00|597.23|594.83|597.34|594.94|597.34|594.94|597.23|594.83|0
1654246690000|2022-06-03 08:58:10|597.11|594.71|597.34|594.94|597.34|594.94|597.11|594.71|0
1654246700000|2022-06-03 08:58:20|597.23|594.83|597.11|594.71|597.34|594.94|597.11|594.71|0
1654246710000|2022-06-03 08:58:30|597.34|594.94|597.57|595.17|597.57|595.17|597.34|594.94|0
1654246720000|2022-06-03 08:58:40|597.8|595.4|598.04|595.64|598.04|595.64|597.8|595.4|0
1654246730000|2022-06-03 08:58:50|598.27|595.87|598.62|596.22|598.62|596.22|598.27|595.87|0
1654246740000|2022-06-03 08:59:00|598.73|596.33|598.5|596.1|598.96|596.56|598.5|596.1|0
1654246750000|2022-06-03 08:59:10|598.62|596.22|598.73|596.33|598.73|596.33|598.62|596.22|0
1654246760000|2022-06-03 08:59:20|598.85|596.45|598.73|596.33|598.85|596.45|598.73|596.33|0
1654246770000|2022-06-03 08:59:30|598.85|596.45|598.73|596.33|598.85|596.45|598.73|596.33|0
1654246780000|2022-06-03 08:59:40|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1654246790000|2022-06-03 08:59:50|596.42|594.02|596.42|594.02|596.42|594.02|596.31|593.91|0
1654246800000|2022-06-03 09:00:00|596.31|593.91|596.42|594.02|596.42|594.02|596.19|593.79|0
1654246810000|2022-06-03 09:00:10|596.19|593.79|596.31|593.91|596.42|594.02|596.19|593.79|0
1654246820000|2022-06-03 09:00:20|596.42|594.02|596.42|594.02|596.54|594.14|596.42|594.02|0
1654246830000|2022-06-03 09:00:30|596.65|594.25|596.65|594.25|596.65|594.25|596.65|594.25|0
1654246840000|2022-06-03 09:00:40|596.42|594.02|596.19|593.79|596.42|594.02|596.19|593.79|0
1654246850000|2022-06-03 09:00:50|595.96|593.56|596.19|593.79|596.19|593.79|595.73|593.33|0
1654246860000|2022-06-03 09:01:00|596.42|594.02|596.19|593.79|596.42|594.02|596.19|593.79|0
1654246870000|2022-06-03 09:01:10|596.65|594.25|596.88|594.48|596.88|594.48|596.65|594.25|0
1654246880000|2022-06-03 09:01:20|597.11|594.71|597.34|594.94|597.34|594.94|597.11|594.71|0
1654246890000|2022-06-03 09:01:30|597.57|595.17|597.34|594.94|597.57|595.17|597.34|594.94|0
1654246900000|2022-06-03 09:01:40|597.11|594.71|597.11|594.71|597.11|594.71|597.11|594.71|0
1654246910000|2022-06-03 09:01:50|596.88|594.48|597.11|594.71|597.11|594.71|596.88|594.48|0
1654246920000|2022-06-03 09:02:00|596.88|594.48|597.11|594.71|597.11|594.71|596.88|594.48|0
1654246940000|2022-06-03 09:02:20|597.34|594.94|596.65|594.25|597.34|594.94|596.65|594.25|0
1654246950000|2022-06-03 09:02:30|596.77|594.37|596.42|594.02|596.77|594.37|596.42|594.02|0
1654246960000|2022-06-03 09:02:40|596.54|594.14|596.54|594.14|596.54|594.14|596.54|594.14|0
1654246970000|2022-06-03 09:02:50|596.65|594.25|596.42|594.02|596.65|594.25|596.31|593.91|0
1654246980000|2022-06-03 09:03:00|596.31|593.91|596.42|594.02|596.42|594.02|596.31|593.91|0
1654246990000|2022-06-03 09:03:10|596.54|594.14|596.42|594.02|596.65|594.25|596.42|594.02|0
1654247000000|2022-06-03 09:03:20|596.54|594.14|596.65|594.25|596.65|594.25|596.54|594.14|0
1654247020000|2022-06-03 09:03:40|596.77|594.37|597|594.6|597|594.6|596.77|594.37|0
1654247030000|2022-06-03 09:03:50|597.11|594.71|597.34|594.94|597.34|594.94|597.11|594.71|0
1654247050000|2022-06-03 09:04:10|597.57|595.17|597.69|595.29|597.69|595.29|597.57|595.17|0
1654247060000|2022-06-03 09:04:20|597.8|595.4|597.8|595.4|597.8|595.4|597.8|595.4|0
1654247070000|2022-06-03 09:04:30|598.03|595.63|597.92|595.52|598.03|595.63|597.8|595.4|0
1654247080000|2022-06-03 09:04:40|598.03|595.63|597.8|595.4|598.03|595.63|597.8|595.4|0
1654247090000|2022-06-03 09:04:50|598.03|595.63|598.27|595.87|598.27|595.87|598.03|595.63|0
1654247100000|2022-06-03 09:05:00|598.03|595.63|598.03|595.63|598.03|595.63|598.03|595.63|0
1654247110000|2022-06-03 09:05:10|597.8|595.4|598.03|595.63|598.03|595.63|597.8|595.4|0
1654247130000|2022-06-03 09:05:30|597.8|595.4|597.8|595.4|597.92|595.52|597.8|595.4|0
1654247140000|2022-06-03 09:05:40|597.57|595.17|597.8|595.4|597.8|595.4|597.57|595.17|0
1654247150000|2022-06-03 09:05:50|597.69|595.29|597.69|595.29|597.69|595.29|597.69|595.29|0
1654247160000|2022-06-03 09:06:00|597.57|595.17|597.69|595.29|597.8|595.4|597.57|595.17|0
1654247170000|2022-06-03 09:06:10|597.57|595.17|597.34|594.94|597.57|595.17|597.34|594.94|0
1654247180000|2022-06-03 09:06:20|597.11|594.71|597.11|594.71|597.11|594.71|597.11|594.71|0
1654247190000|2022-06-03 09:06:30|596.88|594.48|597|594.6|597|594.6|596.88|594.48|0
1654247200000|2022-06-03 09:06:40|597.11|594.71|597|594.6|597.11|594.71|597|594.6|0
1654247210000|2022-06-03 09:06:50|597.11|594.71|597.34|594.94|597.34|594.94|597.11|594.71|0
1654247220000|2022-06-03 09:07:00|597.23|594.83|597.34|594.94|597.34|594.94|597.11|594.71|0
1654247240000|2022-06-03 09:07:20|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1654247250000|2022-06-03 09:07:30|597.11|594.71|596.88|594.48|597.11|594.71|596.88|594.48|0
1654247270000|2022-06-03 09:07:50|597.11|594.71|597.23|594.83|597.23|594.83|597.11|594.71|0
1654247280000|2022-06-03 09:08:00|597.11|594.71|597.23|594.83|597.34|594.94|597.11|594.71|0
1654247290000|2022-06-03 09:08:10|597.34|594.94|597.34|594.94|597.34|594.94|597.23|594.83|0
1654247300000|2022-06-03 09:08:20|597.57|595.17|597.57|595.17|597.57|595.17|597.57|595.17|0
1654247310000|2022-06-03 09:08:30|597.34|594.94|597.57|595.17|597.57|595.17|597.34|594.94|0
1654247320000|2022-06-03 09:08:40|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1654247330000|2022-06-03 09:08:50|597.11|594.71|597.11|594.71|597.11|594.71|597.11|594.71|0
1654247340000|2022-06-03 09:09:00|597|594.6|597|594.6|597|594.6|597|594.6|0
1654247350000|2022-06-03 09:09:10|596.88|594.48|597.11|594.71|597.11|594.71|596.88|594.48|0
1654247390000|2022-06-03 09:09:50|597.34|594.94|597.23|594.83|597.34|594.94|597.11|594.71|0
1654247400000|2022-06-03 09:10:00|597.11|594.71|597.57|595.17|597.57|595.17|597.11|594.71|0
1654247410000|2022-06-03 09:10:10|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1654247420000|2022-06-03 09:10:20|597.11|594.71|597.23|594.83|597.23|594.83|597.11|594.71|0
1654247430000|2022-06-03 09:10:30|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1654247450000|2022-06-03 09:10:50|597.11|594.71|596.88|594.48|597.11|594.71|596.88|594.48|0
1654247460000|2022-06-03 09:11:00|597|594.6|596.88|594.48|597|594.6|596.88|594.48|0
1654247470000|2022-06-03 09:11:10|597.11|594.71|597.11|594.71|597.11|594.71|597.11|594.71|0
1654247480000|2022-06-03 09:11:20|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1654247490000|2022-06-03 09:11:30|597.57|595.17|597.34|594.94|597.57|595.17|597.34|594.94|0
1654247500000|2022-06-03 09:11:40|597.11|594.71|597.34|594.94|597.34|594.94|597.11|594.71|0
1654247510000|2022-06-03 09:11:50|597.57|595.17|597.57|595.17|597.57|595.17|597.57|595.17|0
1654247520000|2022-06-03 09:12:00|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1654247530000|2022-06-03 09:12:10|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1654247540000|2022-06-03 09:12:20|597.11|594.71|597.11|594.71|597.11|594.71|597.11|594.71|0
1654247550000|2022-06-03 09:12:30|597|594.6|596.88|594.48|597|594.6|596.88|594.48|0
1654247560000|2022-06-03 09:12:40|597.11|594.71|596.88|594.48|597.11|594.71|596.88|594.48|0
1654247600000|2022-06-03 09:13:20|597.11|594.71|597.11|594.71|597.11|594.71|597.11|594.71|0
1654247670000|2022-06-03 09:14:30|597|594.6|597.11|594.71|597.11|594.71|597|594.6|0
1654247690000|2022-06-03 09:14:50|597.8|595.4|598.03|595.63|598.03|595.63|597.8|595.4|0
1654247710000|2022-06-03 09:15:10|597.8|595.4|597.34|594.94|597.92|595.52|597.34|594.94|0
1654247720000|2022-06-03 09:15:20|597.69|595.29|597.57|595.17|597.8|595.4|597.57|595.17|0
1654247730000|2022-06-03 09:15:30|597.8|595.4|597.8|595.4|597.8|595.4|597.8|595.4|0
1654247740000|2022-06-03 09:15:40|597.92|595.52|598.15|595.75|598.15|595.75|597.92|595.52|0
1654247750000|2022-06-03 09:15:50|598.03|595.63|598.26|595.86|598.26|595.86|598.03|595.63|0
1654247760000|2022-06-03 09:16:00|598.38|595.98|598.38|595.98|598.38|595.98|598.38|595.98|0
1654247770000|2022-06-03 09:16:10|598.49|596.09|598.26|595.86|598.49|596.09|598.26|595.86|0
1654247780000|2022-06-03 09:16:20|598.03|595.63|598.03|595.63|598.03|595.63|598.03|595.63|0
1654247790000|2022-06-03 09:16:30|598.26|595.86|598.26|595.86|598.26|595.86|598.26|595.86|0
1654247800000|2022-06-03 09:16:40|598.38|595.98|598.26|595.86|598.49|596.09|598.26|595.86|0
1654247820000|2022-06-03 09:17:00|598.15|595.75|598.26|595.86|598.26|595.86|598.15|595.75|0
1654247830000|2022-06-03 09:17:10|598.38|595.98|598.26|595.86|598.38|595.98|598.26|595.86|0
1654247840000|2022-06-03 09:17:20|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1654247850000|2022-06-03 09:17:30|598.73|596.33|598.73|596.33|598.73|596.33|598.61|596.21|0
1654247860000|2022-06-03 09:17:40|599.19|596.79|599.19|596.79|599.19|596.79|599.19|596.79|0
1654247870000|2022-06-03 09:17:50|598.96|596.56|599.19|596.79|599.19|596.79|598.96|596.56|0
1654247880000|2022-06-03 09:18:00|599.42|597.02|599.65|597.25|599.88|597.48|599.42|597.02|0
1654247910000|2022-06-03 09:18:30|599.42|597.02|599.42|597.02|599.42|597.02|599.42|597.02|0
1654247920000|2022-06-03 09:18:40|599.65|597.25|599.88|597.48|599.88|597.48|599.65|597.25|0
1654247930000|2022-06-03 09:18:50|600.11|597.71|600.11|597.71|600.11|597.71|600|597.6|0
1654247940000|2022-06-03 09:19:00|599.88|597.48|600.11|597.71|600.11|597.71|599.88|597.48|0
1654247950000|2022-06-03 09:19:10|599.88|597.48|600.11|597.71|600.11|597.71|599.88|597.48|0
1654247960000|2022-06-03 09:19:20|600|597.6|600.11|597.71|600.11|597.71|600|597.6|0
1654247970000|2022-06-03 09:19:30|600|597.6|600.11|597.71|600.11|597.71|600|597.6|0
1654248000000|2022-06-03 09:20:00|599.88|597.48|599.88|597.48|599.88|597.48|599.88|597.48|0
1654248010000|2022-06-03 09:20:10|600.11|597.71|599.65|597.25|600.11|597.71|599.65|597.25|0
1654248050000|2022-06-03 09:20:50|599.42|597.02|599.54|597.14|599.54|597.14|599.42|597.02|0
1654248060000|2022-06-03 09:21:00|599.65|597.25|599.42|597.02|599.65|597.25|599.42|597.02|0
1654248070000|2022-06-03 09:21:10|599.65|597.25|599.54|597.14|599.65|597.25|599.42|597.02|0
1654248080000|2022-06-03 09:21:20|599.88|597.48|599.88|597.48|599.88|597.48|599.88|597.48|0
1654248100000|2022-06-03 09:21:40|599.42|597.02|599.42|597.02|599.42|597.02|599.42|597.02|0
1654248130000|2022-06-03 09:22:10|599.54|597.14|599.19|596.79|599.65|597.25|599.19|596.79|0
1654248140000|2022-06-03 09:22:20|599.65|597.25|599.65|597.25|599.65|597.25|599.65|597.25|0
1654248170000|2022-06-03 09:22:50|599.88|597.48|599.88|597.48|599.88|597.48|599.88|597.48|0
1654248200000|2022-06-03 09:23:20|600.11|597.71|599.88|597.48|600.11|597.71|599.88|597.48|0
1654248230000|2022-06-03 09:23:50|600|597.6|600|597.6|600|597.6|599.88|597.48|0
1654248240000|2022-06-03 09:24:00|599.88|597.48|599.88|597.48|600|597.6|599.88|597.48|0
1654248250000|2022-06-03 09:24:10|600.11|597.71|600.11|597.71|600.11|597.71|600.11|597.71|0
1654248280000|2022-06-03 09:24:40|599.88|597.48|599.65|597.25|599.88|597.48|599.65|597.25|0
1654248290000|2022-06-03 09:24:50|599.88|597.48|599.77|597.37|599.88|597.48|599.77|597.37|0
1654248300000|2022-06-03 09:25:00|599.65|597.25|599.65|597.25|599.65|597.25|599.65|597.25|0
1654248320000|2022-06-03 09:25:20|599.88|597.48|599.65|597.25|599.88|597.48|599.65|597.25|0
1654248330000|2022-06-03 09:25:30|599.88|597.48|600|597.6|600|597.6|599.88|597.48|0
1654248340000|2022-06-03 09:25:40|600.11|597.71|600.11|597.71|600.11|597.71|600.11|597.71|0
1654248450000|2022-06-03 09:27:30|599.88|597.48|600.11|597.71|600.11|597.71|599.88|597.48|0
1654248470000|2022-06-03 09:27:50|600.57|598.17|600.57|598.17|600.57|598.17|600.57|598.17|0
1654248480000|2022-06-03 09:28:00|600.34|597.94|600.34|597.94|600.57|598.17|600.34|597.94|0
1654248490000|2022-06-03 09:28:10|600.11|597.71|599.88|597.48|600.11|597.71|599.88|597.48|0
1654248500000|2022-06-03 09:28:20|600.11|597.71|600.57|598.17|600.57|598.17|600.11|597.71|0
1654248540000|2022-06-03 09:29:00|600.34|597.94|600.34|597.94|600.34|597.94|600.34|597.94|0
1654248550000|2022-06-03 09:29:10|600.8|598.4|601.04|598.64|601.04|598.64|600.8|598.4|0
1654248570000|2022-06-03 09:29:30|600.92|598.52|600.8|598.4|600.92|598.52|600.8|598.4|0
1654248580000|2022-06-03 09:29:40|601.04|598.64|600.57|598.17|601.04|598.64|600.57|598.17|0
1654248590000|2022-06-03 09:29:50|600.34|597.94|600.34|597.94|600.34|597.94|600.34|597.94|0
1654248600000|2022-06-03 09:30:00|600.11|597.71|600.34|597.94|600.34|597.94|600.11|597.71|0
1654248610000|2022-06-03 09:30:10|600.8|598.4|601.03|598.63|601.03|598.63|600.8|598.4|0
1654248630000|2022-06-03 09:30:30|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1654248650000|2022-06-03 09:30:50|600.57|598.17|600.57|598.17|600.57|598.17|600.57|598.17|0
1654248660000|2022-06-03 09:31:00|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1654248670000|2022-06-03 09:31:10|601.03|598.63|600.92|598.52|601.03|598.63|600.92|598.52|0
1654248680000|2022-06-03 09:31:20|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1654248690000|2022-06-03 09:31:30|600.34|597.94|600.57|598.17|600.57|598.17|600.34|597.94|0
1654248700000|2022-06-03 09:31:40|600.11|597.71|600.34|597.94|600.57|598.17|600.11|597.71|0
1654248710000|2022-06-03 09:31:50|600.57|598.17|600.8|598.4|600.8|598.4|600.57|598.17|0
1654248720000|2022-06-03 09:32:00|600.57|598.17|600.57|598.17|600.57|598.17|600.57|598.17|0
1654248730000|2022-06-03 09:32:10|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1654248740000|2022-06-03 09:32:20|600.57|598.17|600.57|598.17|600.57|598.17|600.57|598.17|0
1654248760000|2022-06-03 09:32:40|600.34|597.94|600.34|597.94|600.34|597.94|600.34|597.94|0
1654248780000|2022-06-03 09:33:00|600.11|597.71|600.8|598.4|600.8|598.4|600.11|597.71|0
1654248790000|2022-06-03 09:33:10|601.03|598.63|601.03|598.63|601.03|598.63|601.03|598.63|0
1654248850000|2022-06-03 09:34:10|602.42|600.02|602.42|600.02|602.42|600.02|602.42|600.02|0
1654248860000|2022-06-03 09:34:20|602.19|599.79|602.42|600.02|602.42|600.02|602.19|599.79|0
1654248870000|2022-06-03 09:34:30|602.65|600.25|602.42|600.02|602.65|600.25|602.42|600.02|0
1654248880000|2022-06-03 09:34:40|603.12|600.72|601.73|599.33|603.12|600.72|601.5|599.1|0
1654248890000|2022-06-03 09:34:50|601.5|599.1|601.03|598.63|601.5|599.1|601.03|598.63|0
1654248900000|2022-06-03 09:35:00|601.39|598.99|601.39|598.99|601.39|598.99|601.27|598.87|0
1654248910000|2022-06-03 09:35:10|601.27|598.87|601.27|598.87|601.27|598.87|601.27|598.87|0
1654248920000|2022-06-03 09:35:20|601.03|598.63|600.57|598.17|601.03|598.63|600.57|598.17|0
1654248930000|2022-06-03 09:35:30|600.34|597.94|600.34|597.94|600.34|597.94|600.34|597.94|0
1654248940000|2022-06-03 09:35:40|600.57|598.17|600.8|598.4|600.8|598.4|600.57|598.17|0
1654248950000|2022-06-03 09:35:50|600.57|598.17|600.57|598.17|600.57|598.17|600.57|598.17|0
1654248960000|2022-06-03 09:36:00|600.8|598.4|600.57|598.17|600.8|598.4|600.57|598.17|0
1654248970000|2022-06-03 09:36:10|600.8|598.4|601.5|599.1|601.5|599.1|600.8|598.4|0
1654248980000|2022-06-03 09:36:20|601.73|599.33|601.96|599.56|601.96|599.56|601.73|599.33|0
1654248990000|2022-06-03 09:36:30|602.19|599.79|602.19|599.79|602.42|600.02|602.19|599.79|0
1654249000000|2022-06-03 09:36:40|602.42|600.02|602.31|599.91|602.42|600.02|602.31|599.91|0
1654249010000|2022-06-03 09:36:50|602.42|600.02|602.65|600.25|602.89|600.49|602.42|600.02|0
1654249020000|2022-06-03 09:37:00|602.42|600.02|602.42|600.02|602.42|600.02|602.42|600.02|0
1654249030000|2022-06-03 09:37:10|601.96|599.56|601.96|599.56|601.96|599.56|601.96|599.56|0
1654249050000|2022-06-03 09:37:30|602.31|599.91|602.42|600.02|602.42|600.02|602.31|599.91|0
1654249060000|2022-06-03 09:37:40|602.54|600.14|602.19|599.79|602.54|600.14|602.19|599.79|0
1654249070000|2022-06-03 09:37:50|602.42|600.02|602.42|600.02|602.65|600.25|602.42|600.02|0
1654249080000|2022-06-03 09:38:00|602.65|600.25|602.42|600.02|602.65|600.25|602.42|600.02|0
1654249090000|2022-06-03 09:38:10|602.88|600.48|602.88|600.48|602.88|600.48|602.88|600.48|0
1654249100000|2022-06-03 09:38:20|602.65|600.25|602.65|600.25|602.65|600.25|602.65|600.25|0
1654249120000|2022-06-03 09:38:40|602.42|600.02|602.65|600.25|602.65|600.25|602.42|600.02|0
1654249130000|2022-06-03 09:38:50|602.19|599.79|602.42|600.02|602.42|600.02|602.19|599.79|0
1654249140000|2022-06-03 09:39:00|602.65|600.25|602.42|600.02|602.65|600.25|602.42|600.02|0
1654249150000|2022-06-03 09:39:10|602.65|600.25|602.42|600.02|602.65|600.25|602.42|600.02|0
1654249160000|2022-06-03 09:39:20|601.96|599.56|601.73|599.33|601.96|599.56|601.73|599.33|0
1654249170000|2022-06-03 09:39:30|601.96|599.56|601.96|599.56|601.96|599.56|601.96|599.56|0
1654249180000|2022-06-03 09:39:40|602.19|599.79|601.96|599.56|602.19|599.79|601.96|599.56|0
1654249190000|2022-06-03 09:39:50|601.73|599.33|601.73|599.33|601.73|599.33|601.73|599.33|0
1654249200000|2022-06-03 09:40:00|601.5|599.1|601.5|599.1|601.5|599.1|601.5|599.1|0
1654249210000|2022-06-03 09:40:10|601.62|599.22|601.62|599.22|601.62|599.22|601.62|599.22|0
1654249220000|2022-06-03 09:40:20|601.5|599.1|601.26|598.86|601.5|599.1|601.26|598.86|0
1654249230000|2022-06-03 09:40:30|601.15|598.75|601.03|598.63|601.15|598.75|601.03|598.63|0
1654249240000|2022-06-03 09:40:40|601.26|598.86|601.03|598.63|601.26|598.86|601.03|598.63|0
1654249260000|2022-06-03 09:41:00|601.26|598.86|601.26|598.86|601.26|598.86|601.26|598.86|0
1654249270000|2022-06-03 09:41:10|601.03|598.63|601.03|598.63|601.03|598.63|601.03|598.63|0
1654249280000|2022-06-03 09:41:20|601.26|598.86|601.5|599.1|601.5|599.1|601.26|598.86|0
1654249290000|2022-06-03 09:41:30|601.38|598.98|601.26|598.86|601.38|598.98|601.26|598.86|0
1654249300000|2022-06-03 09:41:40|601.03|598.63|601.03|598.63|601.26|598.86|601.03|598.63|0
1654249310000|2022-06-03 09:41:50|601.15|598.75|601.38|598.98|601.38|598.98|601.03|598.63|0
1654249320000|2022-06-03 09:42:00|601.5|599.1|601.5|599.1|601.5|599.1|601.26|598.86|0
1654249330000|2022-06-03 09:42:10|601.26|598.86|601.5|599.1|601.5|599.1|601.26|598.86|0
1654249360000|2022-06-03 09:42:40|601.73|599.33|601.73|599.33|601.73|599.33|601.73|599.33|0
1654249370000|2022-06-03 09:42:50|601.96|599.56|601.26|598.86|601.96|599.56|601.26|598.86|0
1654249380000|2022-06-03 09:43:00|601.5|599.1|601.5|599.1|601.5|599.1|601.5|599.1|0
1654249390000|2022-06-03 09:43:10|601.73|599.33|601.5|599.1|601.73|599.33|601.5|599.1|0
1654249430000|2022-06-03 09:43:50|601.96|599.56|601.73|599.33|601.96|599.56|601.73|599.33|0
1654249440000|2022-06-03 09:44:00|601.96|599.56|601.96|599.56|601.96|599.56|601.96|599.56|0
1654249460000|2022-06-03 09:44:20|601.73|599.33|601.73|599.33|601.85|599.45|601.73|599.33|0
1654249470000|2022-06-03 09:44:30|601.5|599.1|601.5|599.1|601.5|599.1|601.26|598.86|0
1654249480000|2022-06-03 09:44:40|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1654249490000|2022-06-03 09:44:50|601.5|599.1|601.5|599.1|601.5|599.1|601.5|599.1|0
1654249500000|2022-06-03 09:45:00|601.85|599.45|601.96|599.56|601.96|599.56|601.85|599.45|0
1654249510000|2022-06-03 09:45:10|602.19|599.79|601.96|599.56|602.19|599.79|601.96|599.56|0
1654249520000|2022-06-03 09:45:20|602.65|600.25|602.77|600.37|602.88|600.48|602.65|600.25|0
1654249530000|2022-06-03 09:45:30|602.88|600.48|602.88|600.48|602.88|600.48|602.65|600.25|0
1654249540000|2022-06-03 09:45:40|602.65|600.25|602.65|600.25|602.65|600.25|602.65|600.25|0
1654249550000|2022-06-03 09:45:50|602.54|600.14|602.54|600.14|602.54|600.14|602.42|600.02|0
1654249560000|2022-06-03 09:46:00|602.42|600.02|602.65|600.25|602.65|600.25|602.42|600.02|0
1654249570000|2022-06-03 09:46:10|602.77|600.37|602.88|600.48|602.88|600.48|602.77|600.37|0
1654249580000|2022-06-03 09:46:20|603.11|600.71|602.88|600.48|603.11|600.71|602.88|600.48|0
1654249590000|2022-06-03 09:46:30|603|600.6|603|600.6|603.11|600.71|603|600.6|0
1654249600000|2022-06-03 09:46:40|602.88|600.48|602.65|600.25|602.88|600.48|602.65|600.25|0
1654249610000|2022-06-03 09:46:50|602.42|600.02|602.42|600.02|602.42|600.02|602.42|600.02|0
1654249620000|2022-06-03 09:47:00|602.19|599.79|602.19|599.79|602.42|600.02|602.19|599.79|0
1654249630000|2022-06-03 09:47:10|602.42|600.02|602.42|600.02|602.42|600.02|602.42|600.02|0
1654249640000|2022-06-03 09:47:20|602.31|599.91|603.11|600.71|603.11|600.71|602.31|599.91|0
1654249650000|2022-06-03 09:47:30|602.88|600.48|603.11|600.71|603.11|600.71|602.88|600.48|0
1654249660000|2022-06-03 09:47:40|603.35|600.95|603.11|600.71|603.35|600.95|603.11|600.71|0
1654249670000|2022-06-03 09:47:50|603.35|600.95|603.81|601.41|603.81|601.41|603.35|600.95|0
1654249680000|2022-06-03 09:48:00|603.35|600.95|602.88|600.48|603.35|600.95|602.88|600.48|0
1654249700000|2022-06-03 09:48:20|603.11|600.71|602.88|600.48|603.11|600.71|602.88|600.48|0
1654249710000|2022-06-03 09:48:30|602.77|600.37|602.65|600.25|602.88|600.48|602.65|600.25|0
1654249720000|2022-06-03 09:48:40|602.42|600.02|602.65|600.25|602.65|600.25|602.42|600.02|0
1654249730000|2022-06-03 09:48:50|602.54|600.14|602.65|600.25|602.65|600.25|602.54|600.14|0
1654249740000|2022-06-03 09:49:00|602.54|600.14|602.88|600.48|603.11|600.71|602.54|600.14|0
1654249750000|2022-06-03 09:49:10|602.65|600.25|602.88|600.48|602.88|600.48|602.65|600.25|0
1654249760000|2022-06-03 09:49:20|603.11|600.71|603.11|600.71|603.35|600.95|603.11|600.71|0
1654249770000|2022-06-03 09:49:30|603.35|600.95|603.11|600.71|603.35|600.95|603.11|600.71|0
1654249800000|2022-06-03 09:50:00|602.88|600.48|602.65|600.25|602.88|600.48|602.42|600.02|0
1654249810000|2022-06-03 09:50:10|602.54|600.14|602.42|600.02|602.65|600.25|602.42|600.02|0
1654249820000|2022-06-03 09:50:20|602.19|599.79|601.49|599.09|602.19|599.79|601.49|599.09|0
1654249830000|2022-06-03 09:50:30|601.26|598.86|601.73|599.33|601.73|599.33|601.26|598.86|0
1654249840000|2022-06-03 09:50:40|601.49|599.09|600.8|598.4|601.49|599.09|600.8|598.4|0
1654249850000|2022-06-03 09:50:50|601.03|598.63|601.03|598.63|601.03|598.63|601.03|598.63|0
1654249860000|2022-06-03 09:51:00|600.8|598.4|600.69|598.29|600.8|598.4|600.57|598.17|0
1654249870000|2022-06-03 09:51:10|600.8|598.4|599.88|597.48|600.8|598.4|599.88|597.48|0
1654249880000|2022-06-03 09:51:20|600.11|597.71|599.88|597.48|600.11|597.71|599.88|597.48|0
1654249890000|2022-06-03 09:51:30|599.64|597.24|599.88|597.48|600.11|597.71|599.64|597.24|0
1654249900000|2022-06-03 09:51:40|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1654249910000|2022-06-03 09:51:50|599.88|597.48|599.64|597.24|599.88|597.48|599.64|597.24|0
1654249920000|2022-06-03 09:52:00|599.41|597.01|599.64|597.24|599.64|597.24|599.41|597.01|0
1654249930000|2022-06-03 09:52:10|599.87|597.47|599.76|597.36|599.87|597.47|599.64|597.24|0
1654249940000|2022-06-03 09:52:20|600.11|597.71|599.87|597.47|600.11|597.71|599.87|597.47|0
1654249950000|2022-06-03 09:52:30|599.76|597.36|599.64|597.24|599.76|597.36|599.64|597.24|0
1654249960000|2022-06-03 09:52:40|599.87|597.47|599.64|597.24|599.87|597.47|599.64|597.24|0
1654249970000|2022-06-03 09:52:50|599.53|597.13|599.64|597.24|599.64|597.24|599.53|597.13|0
1654249980000|2022-06-03 09:53:00|599.53|597.13|599.64|597.24|599.64|597.24|599.53|597.13|0
1654249990000|2022-06-03 09:53:10|600.23|597.83|599.87|597.47|600.23|597.83|599.87|597.47|0
1654250000000|2022-06-03 09:53:20|600.11|597.71|599.87|597.47|600.11|597.71|599.87|597.47|0
1654250010000|2022-06-03 09:53:30|599.64|597.24|599.64|597.24|599.64|597.24|599.53|597.13|0
1654250030000|2022-06-03 09:53:50|599.87|597.47|599.87|597.47|599.87|597.47|599.64|597.24|0
1654250050000|2022-06-03 09:54:10|599.76|597.36|599.76|597.36|599.76|597.36|599.76|597.36|0
1654250070000|2022-06-03 09:54:30|599.87|597.47|599.76|597.36|599.87|597.47|599.64|597.24|0
1654250080000|2022-06-03 09:54:40|599.87|597.47|599.87|597.47|599.87|597.47|599.64|597.24|0
1654250090000|2022-06-03 09:54:50|599.99|597.59|599.99|597.59|599.99|597.59|599.99|597.59|0
1654250100000|2022-06-03 09:55:00|599.87|597.47|599.41|597.01|599.87|597.47|599.41|597.01|0
1654250110000|2022-06-03 09:55:10|599.18|596.78|599.18|596.78|599.18|596.78|599.18|596.78|0
1654250120000|2022-06-03 09:55:20|599.41|597.01|599.41|597.01|599.41|597.01|599.3|596.9|0
1654250130000|2022-06-03 09:55:30|599.18|596.78|599.41|597.01|599.41|597.01|599.18|596.78|0
1654250140000|2022-06-03 09:55:40|599.64|597.24|599.64|597.24|599.64|597.24|599.53|597.13|0
1654250150000|2022-06-03 09:55:50|599.41|597.01|599.64|597.24|599.64|597.24|599.41|597.01|0
1654250160000|2022-06-03 09:56:00|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1654250170000|2022-06-03 09:56:10|599.64|597.24|600.11|597.71|600.11|597.71|599.64|597.24|0
1654250180000|2022-06-03 09:56:20|599.87|597.47|599.87|597.47|600.11|597.71|599.87|597.47|0
1654250190000|2022-06-03 09:56:30|599.64|597.24|599.87|597.47|599.87|597.47|599.64|597.24|0
1654250200000|2022-06-03 09:56:40|600.11|597.71|600.11|597.71|600.11|597.71|600.11|597.71|0
1654250220000|2022-06-03 09:57:00|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1654250230000|2022-06-03 09:57:10|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1654250240000|2022-06-03 09:57:20|599.87|597.47|599.87|597.47|599.87|597.47|599.64|597.24|0
1654250250000|2022-06-03 09:57:30|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1654250290000|2022-06-03 09:58:10|599.41|597.01|599.64|597.24|599.64|597.24|599.41|597.01|0
1654250300000|2022-06-03 09:58:20|599.41|597.01|599.41|597.01|599.64|597.24|599.41|597.01|0
1654250310000|2022-06-03 09:58:30|599.18|596.78|599.18|596.78|599.41|597.01|599.18|596.78|0
1654250320000|2022-06-03 09:58:40|598.95|596.55|599.18|596.78|599.18|596.78|598.95|596.55|0
1654250340000|2022-06-03 09:59:00|598.95|596.55|598.72|596.32|598.95|596.55|598.72|596.32|0
1654250350000|2022-06-03 09:59:10|598.61|596.21|598.49|596.09|598.72|596.32|598.49|596.09|0
1654250370000|2022-06-03 09:59:30|598.26|595.86|598.26|595.86|598.26|595.86|598.26|595.86|0
1654250400000|2022-06-03 10:00:00|597.79|595.39|598.72|596.32|598.72|596.32|597.79|595.39|0
1654250410000|2022-06-03 10:00:10|598.95|596.55|598.95|596.55|598.95|596.55|598.95|596.55|0
1654250420000|2022-06-03 10:00:20|599.18|596.78|599.18|596.78|599.18|596.78|599.18|596.78|0
1654250430000|2022-06-03 10:00:30|599.41|597.01|599.18|596.78|599.41|597.01|599.18|596.78|0
1654250440000|2022-06-03 10:00:40|598.95|596.55|599.41|597.01|599.41|597.01|598.95|596.55|0
1654250480000|2022-06-03 10:01:20|599.18|596.78|599.18|596.78|599.18|596.78|599.18|596.78|0
1654250490000|2022-06-03 10:01:30|598.95|596.55|598.72|596.32|598.95|596.55|598.72|596.32|0
1654250500000|2022-06-03 10:01:40|598.95|596.55|598.95|596.55|598.95|596.55|598.95|596.55|0
1654250510000|2022-06-03 10:01:50|598.72|596.32|598.72|596.32|598.72|596.32|598.72|596.32|0
1654250520000|2022-06-03 10:02:00|598.84|596.44|598.95|596.55|598.95|596.55|598.84|596.44|0
1654250530000|2022-06-03 10:02:10|598.84|596.44|598.95|596.55|598.95|596.55|598.84|596.44|0
1654250540000|2022-06-03 10:02:20|598.72|596.32|598.72|596.32|598.72|596.32|598.72|596.32|0
1654250550000|2022-06-03 10:02:30|599.07|596.67|599.18|596.78|599.18|596.78|599.07|596.67|0
1654250560000|2022-06-03 10:02:40|598.95|596.55|599.3|596.9|599.3|596.9|598.95|596.55|0
1654250580000|2022-06-03 10:03:00|599.18|596.78|598.95|596.55|599.18|596.78|598.95|596.55|0
1654250590000|2022-06-03 10:03:10|599.07|596.67|598.72|596.32|599.07|596.67|598.72|596.32|0
1654250600000|2022-06-03 10:03:20|598.84|596.44|598.72|596.32|598.84|596.44|598.72|596.32|0
1654250610000|2022-06-03 10:03:30|598.84|596.44|598.95|596.55|598.95|596.55|598.84|596.44|0
1654250620000|2022-06-03 10:03:40|599.07|596.67|599.18|596.78|599.18|596.78|599.07|596.67|0
1654250630000|2022-06-03 10:03:50|599.41|597.01|599.41|597.01|599.41|597.01|599.41|597.01|0
1654250650000|2022-06-03 10:04:10|599.64|597.24|599.41|597.01|599.64|597.24|599.41|597.01|0
1654250660000|2022-06-03 10:04:20|599.64|597.24|599.64|597.24|599.64|597.24|599.41|597.01|0
1654250680000|2022-06-03 10:04:40|599.18|596.78|599.18|596.78|599.18|596.78|599.18|596.78|0
1654250690000|2022-06-03 10:04:50|598.95|596.55|599.07|596.67|599.07|596.67|598.95|596.55|0
1654250700000|2022-06-03 10:05:00|599.18|596.78|599.41|597.01|599.41|597.01|599.18|596.78|0
1654250710000|2022-06-03 10:05:10|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1654250720000|2022-06-03 10:05:20|599.99|597.59|599.76|597.36|599.99|597.59|599.64|597.24|0
1654250730000|2022-06-03 10:05:30|599.87|597.47|600.1|597.7|600.1|597.7|599.87|597.47|0
1654250740000|2022-06-03 10:05:40|599.87|597.47|600.1|597.7|600.1|597.7|599.87|597.47|0
1654250750000|2022-06-03 10:05:50|600.34|597.94|599.87|597.47|600.34|597.94|599.87|597.47|0
1654250760000|2022-06-03 10:06:00|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1654250770000|2022-06-03 10:06:10|599.41|597.01|599.76|597.36|599.76|597.36|599.41|597.01|0
1654250780000|2022-06-03 10:06:20|599.87|597.47|599.64|597.24|599.87|597.47|599.64|597.24|0
1654250800000|2022-06-03 10:06:40|599.87|597.47|599.64|597.24|599.87|597.47|599.64|597.24|0
1654250810000|2022-06-03 10:06:50|599.53|597.13|599.53|597.13|599.53|597.13|599.41|597.01|0
1654250820000|2022-06-03 10:07:00|599.41|597.01|599.64|597.24|599.87|597.47|599.41|597.01|0
1654250830000|2022-06-03 10:07:10|599.41|597.01|599.64|597.24|599.64|597.24|599.41|597.01|0
1654250840000|2022-06-03 10:07:20|599.53|597.13|599.41|597.01|599.53|597.13|599.41|597.01|0
1654250860000|2022-06-03 10:07:40|599.18|596.78|599.18|596.78|599.41|597.01|599.18|596.78|0
1654250870000|2022-06-03 10:07:50|599.41|597.01|599.41|597.01|599.41|597.01|599.41|597.01|0
1654250900000|2022-06-03 10:08:20|599.18|596.78|599.41|597.01|599.41|597.01|599.18|596.78|0
1654250910000|2022-06-03 10:08:30|599.18|596.78|599.41|597.01|599.41|597.01|599.18|596.78|0
1654250920000|2022-06-03 10:08:40|599.53|597.13|599.41|597.01|599.53|597.13|599.41|597.01|0
1654250940000|2022-06-03 10:09:00|599.53|597.13|599.53|597.13|599.53|597.13|599.53|597.13|0
1654250950000|2022-06-03 10:09:10|599.41|597.01|599.18|596.78|599.41|597.01|599.18|596.78|0
1654250960000|2022-06-03 10:09:20|599.3|596.9|599.41|597.01|599.41|597.01|599.18|596.78|0
1654250970000|2022-06-03 10:09:30|599.64|597.24|599.87|597.47|599.87|597.47|599.64|597.24|0
1654250980000|2022-06-03 10:09:40|600.1|597.7|600.1|597.7|600.1|597.7|600.1|597.7|0
1654250990000|2022-06-03 10:09:50|600.22|597.82|600.1|597.7|600.22|597.82|600.1|597.7|0
1654251000000|2022-06-03 10:10:00|600.57|598.17|600.8|598.4|600.8|598.4|600.57|598.17|0
1654251010000|2022-06-03 10:10:10|600.57|598.17|600.33|597.93|600.57|598.17|600.33|597.93|0
1654251020000|2022-06-03 10:10:20|600.22|597.82|600.1|597.7|600.22|597.82|600.1|597.7|0
1654251030000|2022-06-03 10:10:30|599.87|597.47|599.64|597.24|599.87|597.47|599.64|597.24|0
1654251040000|2022-06-03 10:10:40|599.53|597.13|599.41|597.01|599.53|597.13|599.41|597.01|0
1654251050000|2022-06-03 10:10:50|599.64|597.24|599.64|597.24|599.64|597.24|599.41|597.01|0
1654251060000|2022-06-03 10:11:00|599.87|597.47|599.76|597.36|599.87|597.47|599.76|597.36|0
1654251070000|2022-06-03 10:11:10|599.41|597.01|599.18|596.78|599.41|597.01|599.18|596.78|0
1654251080000|2022-06-03 10:11:20|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1654251090000|2022-06-03 10:11:30|599.64|597.24|599.87|597.47|599.87|597.47|599.64|597.24|0
1654251100000|2022-06-03 10:11:40|600.1|597.7|600.1|597.7|600.1|597.7|600.1|597.7|0
1654251110000|2022-06-03 10:11:50|599.99|597.59|599.99|597.59|599.99|597.59|599.99|597.59|0
1654251120000|2022-06-03 10:12:00|600.1|597.7|600.1|597.7|600.22|597.82|600.1|597.7|0
1654251140000|2022-06-03 10:12:20|599.87|597.47|600.1|597.7|600.1|597.7|599.87|597.47|0
1654251150000|2022-06-03 10:12:30|600.33|597.93|600.1|597.7|600.33|597.93|600.1|597.7|0
1654251160000|2022-06-03 10:12:40|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1654251170000|2022-06-03 10:12:50|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1654251180000|2022-06-03 10:13:00|599.87|597.47|599.64|597.24|599.87|597.47|599.64|597.24|0
1654251190000|2022-06-03 10:13:10|599.87|597.47|600.33|597.93|600.33|597.93|599.87|597.47|0
1654251200000|2022-06-03 10:13:20|600.1|597.7|600.33|597.93|600.33|597.93|600.1|597.7|0
1654251210000|2022-06-03 10:13:30|600.56|598.16|600.56|598.16|600.56|598.16|600.33|597.93|0
1654251220000|2022-06-03 10:13:40|600.22|597.82|599.99|597.59|600.22|597.82|599.99|597.59|0
1654251230000|2022-06-03 10:13:50|600.1|597.7|599.99|597.59|600.1|597.7|599.99|597.59|0
1654251240000|2022-06-03 10:14:00|599.87|597.47|600.1|597.7|600.1|597.7|599.87|597.47|0
1654251250000|2022-06-03 10:14:10|599.99|597.59|599.87|597.47|599.99|597.59|599.87|597.47|0
1654251260000|2022-06-03 10:14:20|599.99|597.59|600.1|597.7|600.1|597.7|599.99|597.59|0
1654251270000|2022-06-03 10:14:30|600.33|597.93|600.33|597.93|600.33|597.93|600.33|597.93|0
1654251280000|2022-06-03 10:14:40|600.56|598.16|600.56|598.16|600.56|598.16|600.56|598.16|0
1654251290000|2022-06-03 10:14:50|600.68|598.28|601.49|599.09|601.49|599.09|600.68|598.28|0
1654251300000|2022-06-03 10:15:00|601.61|599.21|601.72|599.32|601.95|599.55|601.61|599.21|0
1654251310000|2022-06-03 10:15:10|601.95|599.55|601.95|599.55|601.95|599.55|601.72|599.32|0
1654251320000|2022-06-03 10:15:20|602.42|600.02|602.3|599.9|602.42|600.02|602.18|599.78|0
1654251330000|2022-06-03 10:15:30|602.18|599.78|602.18|599.78|602.3|599.9|602.18|599.78|0
1654251340000|2022-06-03 10:15:40|602.42|600.02|602.18|599.78|602.42|600.02|602.18|599.78|0
1654251350000|2022-06-03 10:15:50|602.42|600.02|602.3|599.9|602.65|600.25|602.3|599.9|0
1654251360000|2022-06-03 10:16:00|602.42|600.02|602.3|599.9|602.42|600.02|602.18|599.78|0
1654251370000|2022-06-03 10:16:10|602.42|600.02|602.07|599.67|602.42|600.02|601.95|599.55|0
1654251380000|2022-06-03 10:16:20|602.18|599.78|601.95|599.55|602.18|599.78|601.95|599.55|0
1654251390000|2022-06-03 10:16:30|601.72|599.32|601.61|599.21|601.72|599.32|601.61|599.21|0
1654251400000|2022-06-03 10:16:40|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1654251410000|2022-06-03 10:16:50|601.84|599.44|601.72|599.32|601.84|599.44|601.72|599.32|0
1654251420000|2022-06-03 10:17:00|601.61|599.21|601.72|599.32|601.72|599.32|601.49|599.09|0
1654251430000|2022-06-03 10:17:10|601.26|598.86|601.15|598.75|601.26|598.86|601.03|598.63|0
1654251440000|2022-06-03 10:17:20|600.8|598.4|601.03|598.63|601.03|598.63|600.8|598.4|0
1654251450000|2022-06-03 10:17:30|601.26|598.86|601.26|598.86|601.26|598.86|601.26|598.86|0
1654251460000|2022-06-03 10:17:40|601.61|599.21|601.72|599.32|601.72|599.32|601.61|599.21|0
1654251470000|2022-06-03 10:17:50|601.61|599.21|601.72|599.32|601.72|599.32|601.61|599.21|0
1654251490000|2022-06-03 10:18:10|602.18|599.78|602.18|599.78|602.3|599.9|602.18|599.78|0
1654251500000|2022-06-03 10:18:20|601.95|599.55|601.95|599.55|602.18|599.78|601.95|599.55|0
1654251510000|2022-06-03 10:18:30|601.72|599.32|601.84|599.44|601.84|599.44|601.61|599.21|0
1654251520000|2022-06-03 10:18:40|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1654251530000|2022-06-03 10:18:50|601.61|599.21|601.49|599.09|601.61|599.21|601.49|599.09|0
1654251540000|2022-06-03 10:19:00|601.61|599.21|600.8|598.4|601.61|599.21|600.8|598.4|0
1654251550000|2022-06-03 10:19:10|600.92|598.52|601.26|598.86|601.26|598.86|600.8|598.4|0
1654251560000|2022-06-03 10:19:20|601.49|599.09|601.49|599.09|601.49|599.09|601.49|599.09|0
1654251570000|2022-06-03 10:19:30|601.26|598.86|601.26|598.86|601.26|598.86|601.26|598.86|0
1654251580000|2022-06-03 10:19:40|601.49|599.09|601.26|598.86|601.49|599.09|601.26|598.86|0
1654251590000|2022-06-03 10:19:50|601.15|598.75|601.03|598.63|601.15|598.75|601.03|598.63|0
1654251600000|2022-06-03 10:20:00|601.15|598.75|601.03|598.63|601.15|598.75|601.03|598.63|0
1654251610000|2022-06-03 10:20:10|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1654251620000|2022-06-03 10:20:20|601.03|598.63|600.92|598.52|601.03|598.63|600.92|598.52|0
1654251630000|2022-06-03 10:20:30|601.03|598.63|600.92|598.52|601.03|598.63|600.92|598.52|0
1654251640000|2022-06-03 10:20:40|601.03|598.63|601.03|598.63|601.03|598.63|601.03|598.63|0
1654251650000|2022-06-03 10:20:50|600.79|598.39|600.79|598.39|601.03|598.63|600.79|598.39|0
1654251660000|2022-06-03 10:21:00|600.92|598.52|600.79|598.39|600.92|598.52|600.79|598.39|0
1654251670000|2022-06-03 10:21:10|601.03|598.63|601.03|598.63|601.03|598.63|601.03|598.63|0
1654251700000|2022-06-03 10:21:40|601.38|598.98|600.79|598.39|601.38|598.98|600.79|598.39|0
1654251720000|2022-06-03 10:22:00|601.03|598.63|601.03|598.63|601.03|598.63|601.03|598.63|0
1654251730000|2022-06-03 10:22:10|600.33|597.93|600.33|597.93|600.33|597.93|600.33|597.93|0
1654251750000|2022-06-03 10:22:30|600.56|598.16|600.56|598.16|600.56|598.16|600.56|598.16|0
1654251760000|2022-06-03 10:22:40|600.33|597.93|600.1|597.7|600.33|597.93|600.1|597.7|0
1654251790000|2022-06-03 10:23:10|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1654251810000|2022-06-03 10:23:30|600.1|597.7|599.76|597.36|600.1|597.7|599.76|597.36|0
1654251820000|2022-06-03 10:23:40|599.87|597.47|599.64|597.24|599.87|597.47|599.64|597.24|0
1654251830000|2022-06-03 10:23:50|599.18|596.78|599.18|596.78|599.3|596.9|599.18|596.78|0
1654251850000|2022-06-03 10:24:10|599.06|596.66|598.71|596.31|599.06|596.66|598.71|596.31|0
1654251860000|2022-06-03 10:24:20|598.83|596.43|599.06|596.66|599.06|596.66|598.83|596.43|0
1654251870000|2022-06-03 10:24:30|599.64|597.24|599.64|597.24|599.64|597.24|599.41|597.01|0
1654251910000|2022-06-03 10:25:10|599.87|597.47|599.87|597.47|599.87|597.47|599.64|597.24|0
1654251920000|2022-06-03 10:25:20|599.76|597.36|599.87|597.47|599.87|597.47|599.76|597.36|0
1654251930000|2022-06-03 10:25:30|600.1|597.7|600.22|597.82|600.33|597.93|600.1|597.7|0
1654251940000|2022-06-03 10:25:40|600.33|597.93|600.1|597.7|600.33|597.93|600.1|597.7|0
1654251950000|2022-06-03 10:25:50|599.87|597.47|599.53|597.13|599.87|597.47|599.53|597.13|0
1654251960000|2022-06-03 10:26:00|599.41|597.01|598.94|596.54|599.41|597.01|598.94|596.54|0
1654251970000|2022-06-03 10:26:10|599.18|596.78|599.18|596.78|599.18|596.78|598.94|596.54|0
1654251980000|2022-06-03 10:26:20|598.94|596.54|598.94|596.54|598.94|596.54|598.94|596.54|0
1654251990000|2022-06-03 10:26:30|599.06|596.66|599.41|597.01|599.41|597.01|599.06|596.66|0
1654252000000|2022-06-03 10:26:40|599.64|597.24|599.87|597.47|599.87|597.47|599.53|597.13|0
1654252010000|2022-06-03 10:26:50|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1654252020000|2022-06-03 10:27:00|599.41|597.01|599.41|597.01|599.41|597.01|599.41|597.01|0
1654252040000|2022-06-03 10:27:20|599.18|596.78|598.94|596.54|599.18|596.78|598.94|596.54|0
1654252060000|2022-06-03 10:27:40|599.06|596.66|599.41|597.01|599.41|597.01|599.06|596.66|0
1654252070000|2022-06-03 10:27:50|599.64|597.24|599.64|597.24|599.76|597.36|599.64|597.24|0
1654252080000|2022-06-03 10:28:00|599.87|597.47|599.64|597.24|599.87|597.47|599.64|597.24|0
1654252120000|2022-06-03 10:28:40|599.53|597.13|599.18|596.78|599.53|597.13|599.18|596.78|0
1654252130000|2022-06-03 10:28:50|598.94|596.54|598.94|596.54|598.94|596.54|598.94|596.54|0
1654252140000|2022-06-03 10:29:00|598.71|596.31|598.71|596.31|598.71|596.31|598.71|596.31|0
1654252150000|2022-06-03 10:29:10|598.83|596.43|598.71|596.31|598.83|596.43|598.71|596.31|0
1654252160000|2022-06-03 10:29:20|598.94|596.54|598.94|596.54|599.41|597.01|598.94|596.54|0
1654252170000|2022-06-03 10:29:30|599.06|596.66|599.41|597.01|599.41|597.01|599.06|596.66|0
1654252180000|2022-06-03 10:29:40|599.64|597.24|599.64|597.24|599.64|597.24|599.41|597.01|0
1654252190000|2022-06-03 10:29:50|599.53|597.13|599.41|597.01|599.53|597.13|599.41|597.01|0
1654252200000|2022-06-03 10:30:00|599.17|596.77|598.94|596.54|599.17|596.77|598.94|596.54|0
1654252210000|2022-06-03 10:30:10|598.83|596.43|598.71|596.31|598.83|596.43|598.71|596.31|0
1654252220000|2022-06-03 10:30:20|598.48|596.08|598.71|596.31|598.71|596.31|598.48|596.08|0
1654252230000|2022-06-03 10:30:30|598.94|596.54|598.71|596.31|598.94|596.54|598.71|596.31|0
1654252240000|2022-06-03 10:30:40|598.6|596.2|598.48|596.08|598.71|596.31|598.48|596.08|0
1654252250000|2022-06-03 10:30:50|598.6|596.2|598.71|596.31|598.71|596.31|598.6|596.2|0
1654252260000|2022-06-03 10:31:00|598.6|596.2|598.25|595.85|598.71|596.31|598.25|595.85|0
1654252270000|2022-06-03 10:31:10|598.48|596.08|598.48|596.08|598.48|596.08|598.48|596.08|0
1654252280000|2022-06-03 10:31:20|598.25|595.85|598.02|595.62|598.25|595.85|598.02|595.62|0
1654252300000|2022-06-03 10:31:40|597.79|595.39|597.79|595.39|597.79|595.39|597.79|595.39|0
1654252310000|2022-06-03 10:31:50|598.02|595.62|598.25|595.85|598.25|595.85|598.02|595.62|0
1654252320000|2022-06-03 10:32:00|598.71|596.31|598.94|596.54|598.94|596.54|598.71|596.31|0
1654252330000|2022-06-03 10:32:10|599.17|596.77|599.17|596.77|599.17|596.77|598.94|596.54|0
1654252340000|2022-06-03 10:32:20|598.94|596.54|598.71|596.31|598.94|596.54|598.71|596.31|0
1654252350000|2022-06-03 10:32:30|598.48|596.08|598.6|596.2|598.6|596.2|598.48|596.08|0
1654252360000|2022-06-03 10:32:40|598.02|595.62|598.25|595.85|598.25|595.85|598.02|595.62|0
1654252370000|2022-06-03 10:32:50|598.02|595.62|598.14|595.74|598.14|595.74|598.02|595.62|0
1654252380000|2022-06-03 10:33:00|598.25|595.85|598.25|595.85|598.48|596.08|598.25|595.85|0
1654252390000|2022-06-03 10:33:10|598.48|596.08|598.71|596.31|598.71|596.31|598.48|596.08|0
1654252400000|2022-06-03 10:33:20|598.94|596.54|598.94|596.54|598.94|596.54|598.94|596.54|0
1654252410000|2022-06-03 10:33:30|598.25|595.85|598.25|595.85|598.25|595.85|598.25|595.85|0
1654252430000|2022-06-03 10:33:50|598.02|595.62|598.02|595.62|598.02|595.62|598.02|595.62|0
1654252450000|2022-06-03 10:34:10|597.79|595.39|598.25|595.85|598.25|595.85|597.79|595.39|0
1654252460000|2022-06-03 10:34:20|598.02|595.62|598.02|595.62|598.02|595.62|598.02|595.62|0
1654252470000|2022-06-03 10:34:30|597.91|595.51|598.02|595.62|598.02|595.62|597.91|595.51|0
1654252480000|2022-06-03 10:34:40|598.14|595.74|598.02|595.62|598.25|595.85|598.02|595.62|0
1654252490000|2022-06-03 10:34:50|598.25|595.85|598.02|595.62|598.25|595.85|598.02|595.62|0
1654252500000|2022-06-03 10:35:00|598.25|595.85|598.02|595.62|598.25|595.85|598.02|595.62|0
1654252510000|2022-06-03 10:35:10|597.79|595.39|598.02|595.62|598.02|595.62|597.79|595.39|0
1654252520000|2022-06-03 10:35:20|598.14|595.74|598.14|595.74|598.14|595.74|598.02|595.62|0
1654252530000|2022-06-03 10:35:30|598.02|595.62|598.02|595.62|598.02|595.62|597.79|595.39|0
1654252550000|2022-06-03 10:35:50|597.79|595.39|597.79|595.39|597.79|595.39|597.79|595.39|0
1654252560000|2022-06-03 10:36:00|598.25|595.85|598.25|595.85|598.37|595.97|598.25|595.85|0
1654252580000|2022-06-03 10:36:20|598.14|595.74|598.25|595.85|598.25|595.85|598.14|595.74|0
1654252600000|2022-06-03 10:36:40|598.48|596.08|598.71|596.31|598.71|596.31|598.48|596.08|0
1654252620000|2022-06-03 10:37:00|598.83|596.43|599.64|597.24|599.64|597.24|598.83|596.43|0
1654252630000|2022-06-03 10:37:10|599.4|597|599.4|597|599.4|597|599.4|597|0
1654252650000|2022-06-03 10:37:30|599.64|597.24|599.4|597|599.64|597.24|599.4|597|0
1654252660000|2022-06-03 10:37:40|599.64|597.24|599.87|597.47|599.87|597.47|599.64|597.24|0
1654252670000|2022-06-03 10:37:50|600.1|597.7|600.33|597.93|600.33|597.93|600.1|597.7|0
1654252680000|2022-06-03 10:38:00|601.02|598.62|601.02|598.62|601.02|598.62|601.02|598.62|0
1654252690000|2022-06-03 10:38:10|601.25|598.85|601.61|599.21|601.95|599.55|601.25|598.85|0
1654252700000|2022-06-03 10:38:20|601.49|599.09|601.95|599.55|601.95|599.55|601.49|599.09|0
1654252710000|2022-06-03 10:38:30|601.72|599.32|601.95|599.55|601.95|599.55|601.72|599.32|0
1654252720000|2022-06-03 10:38:40|604.03|601.63|603.11|600.71|604.03|601.63|603.11|600.71|0
1654252730000|2022-06-03 10:38:50|603.57|601.17|603.23|600.83|603.57|601.17|603.11|600.71|0
1654252740000|2022-06-03 10:39:00|603.34|600.94|602.64|600.24|603.34|600.94|602.64|600.24|0
1654252750000|2022-06-03 10:39:10|601.95|599.55|601.95|599.55|602.18|599.78|601.95|599.55|0
1654252760000|2022-06-03 10:39:20|602.07|599.67|602.64|600.24|602.64|600.24|602.07|599.67|0
1654252770000|2022-06-03 10:39:30|602.3|599.9|602.64|600.24|602.64|600.24|602.18|599.78|0
1654252780000|2022-06-03 10:39:40|602.53|600.13|603.57|601.17|603.57|601.17|602.53|600.13|0
1654252790000|2022-06-03 10:39:50|603.8|601.4|604.26|601.86|604.26|601.86|603.8|601.4|0
1654252800000|2022-06-03 10:40:00|603.8|601.4|604.03|601.63|604.03|601.63|603.8|601.4|0
1654252810000|2022-06-03 10:40:10|603.8|601.4|603.57|601.17|604.03|601.63|603.57|601.17|0
1654252820000|2022-06-03 10:40:20|603.34|600.94|603.11|600.71|603.34|600.94|603.11|600.71|0
1654252830000|2022-06-03 10:40:30|603.23|600.83|603.11|600.71|603.23|600.83|602.87|600.47|0
1654252840000|2022-06-03 10:40:40|602.87|600.47|602.87|600.47|602.87|600.47|602.87|600.47|0
1654252850000|2022-06-03 10:40:50|603.11|600.71|603.8|601.4|603.8|601.4|603.11|600.71|0
1654252860000|2022-06-03 10:41:00|603.57|601.17|603.8|601.4|603.8|601.4|603.57|601.17|0
1654252880000|2022-06-03 10:41:20|604.03|601.63|604.03|601.63|604.26|601.86|604.03|601.63|0
1654252890000|2022-06-03 10:41:30|603.92|601.52|604.26|601.86|604.5|602.1|603.92|601.52|0
1654252900000|2022-06-03 10:41:40|604.15|601.75|604.26|601.86|604.26|601.86|604.15|601.75|0
1654252910000|2022-06-03 10:41:50|604.03|601.63|604.03|601.63|604.15|601.75|604.03|601.63|0
1654252920000|2022-06-03 10:42:00|603.8|601.4|604.26|601.86|604.26|601.86|603.8|601.4|0
1654252930000|2022-06-03 10:42:10|604.15|601.75|604.03|601.63|604.15|601.75|604.03|601.63|0
1654252940000|2022-06-03 10:42:20|604.15|601.75|604.03|601.63|604.26|601.86|604.03|601.63|0
1654252950000|2022-06-03 10:42:30|604.73|602.33|605.19|602.79|605.19|602.79|604.73|602.33|0
1654252960000|2022-06-03 10:42:40|605.42|603.02|605.65|603.25|605.65|603.25|605.42|603.02|0
1654252970000|2022-06-03 10:42:50|605.89|603.49|606.35|603.95|606.35|603.95|605.89|603.49|0
1654252980000|2022-06-03 10:43:00|606.7|604.3|606.12|603.72|606.7|604.3|606.12|603.72|0
1654252990000|2022-06-03 10:43:10|606.01|603.61|605.42|603.02|606.01|603.61|605.42|603.02|0
1654253000000|2022-06-03 10:43:20|605.65|603.25|605.42|603.02|605.65|603.25|605.42|603.02|0
1654253010000|2022-06-03 10:43:30|605.54|603.14|606.12|603.72|606.12|603.72|605.54|603.14|0
1654253020000|2022-06-03 10:43:40|606.47|604.07|607.04|604.64|607.28|604.88|606.47|604.07|0
1654253030000|2022-06-03 10:43:50|606.93|604.53|606.58|604.18|606.93|604.53|606.58|604.18|0
1654253040000|2022-06-03 10:44:00|606.47|604.07|606.35|603.95|606.47|604.07|606.35|603.95|0
1654253050000|2022-06-03 10:44:10|606.47|604.07|606.12|603.72|606.47|604.07|606.12|603.72|0
1654253060000|2022-06-03 10:44:20|606.35|603.95|606.35|603.95|606.35|603.95|606.12|603.72|0
1654253070000|2022-06-03 10:44:30|606.58|604.18|606.35|603.95|606.58|604.18|606.35|603.95|0
1654253080000|2022-06-03 10:44:40|606.58|604.18|606.81|604.41|607.04|604.64|606.58|604.18|0
1654253090000|2022-06-03 10:44:50|606.7|604.3|606.81|604.41|606.81|604.41|606.7|604.3|0
1654253100000|2022-06-03 10:45:00|607.04|604.64|606.58|604.18|607.04|604.64|606.58|604.18|0
1654253110000|2022-06-03 10:45:10|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1654253120000|2022-06-03 10:45:20|606.47|604.07|606.7|604.3|606.7|604.3|606.47|604.07|0
1654253130000|2022-06-03 10:45:30|606.81|604.41|606.35|603.95|606.81|604.41|606.35|603.95|0
1654253140000|2022-06-03 10:45:40|606.58|604.18|606.35|603.95|606.58|604.18|606.35|603.95|0
1654253150000|2022-06-03 10:45:50|606.12|603.72|606.35|603.95|606.35|603.95|606.12|603.72|0
1654253160000|2022-06-03 10:46:00|606.58|604.18|606.93|604.53|606.93|604.53|606.58|604.18|0
1654253170000|2022-06-03 10:46:10|607.04|604.64|606.35|603.95|607.04|604.64|606.35|603.95|0
1654253180000|2022-06-03 10:46:20|606.24|603.84|606.24|603.84|606.35|603.95|606.24|603.84|0
1654253190000|2022-06-03 10:46:30|606.35|603.95|605.77|603.37|606.35|603.95|605.65|603.25|0
1654253200000|2022-06-03 10:46:40|605.65|603.25|605.65|603.25|605.65|603.25|605.65|603.25|0
1654253210000|2022-06-03 10:46:50|605.54|603.14|605.77|603.37|605.88|603.48|605.54|603.14|0
1654253220000|2022-06-03 10:47:00|605.19|602.79|605.19|602.79|605.19|602.79|604.96|602.56|0
1654253230000|2022-06-03 10:47:10|605.08|602.68|605.42|603.02|605.54|603.14|605.08|602.68|0
1654253240000|2022-06-03 10:47:20|605.65|603.25|605.65|603.25|605.65|603.25|605.65|603.25|0
1654253250000|2022-06-03 10:47:30|605.88|603.48|605.65|603.25|605.88|603.48|605.65|603.25|0
1654253260000|2022-06-03 10:47:40|605.88|603.48|606.35|603.95|606.35|603.95|605.88|603.48|0
1654253270000|2022-06-03 10:47:50|606.58|604.18|607.04|604.64|607.04|604.64|606.58|604.18|0
1654253280000|2022-06-03 10:48:00|607.28|604.88|606.58|604.18|607.28|604.88|606.58|604.18|0
1654253290000|2022-06-03 10:48:10|606.35|603.95|606.58|604.18|606.58|604.18|606.12|603.72|0
1654253300000|2022-06-03 10:48:20|606.35|603.95|605.88|603.48|606.35|603.95|605.88|603.48|0
1654253310000|2022-06-03 10:48:30|606.01|603.61|606.58|604.18|606.58|604.18|606.01|603.61|0
1654253320000|2022-06-03 10:48:40|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1654253330000|2022-06-03 10:48:50|606.35|603.95|606.35|603.95|606.47|604.07|606.35|603.95|0
1654253340000|2022-06-03 10:49:00|606.12|603.72|606.12|603.72|606.12|603.72|605.88|603.48|0
1654253350000|2022-06-03 10:49:10|605.88|603.48|605.65|603.25|605.88|603.48|605.65|603.25|0
1654253360000|2022-06-03 10:49:20|606.12|603.72|606.12|603.72|606.24|603.84|606.12|603.72|0
1654253380000|2022-06-03 10:49:40|605.88|603.48|606|603.6|606|603.6|605.88|603.48|0
1654253390000|2022-06-03 10:49:50|606.12|603.72|606|603.6|606.12|603.72|606|603.6|0
1654253400000|2022-06-03 10:50:00|605.88|603.48|606|603.6|606.12|603.72|605.88|603.48|0
1654253410000|2022-06-03 10:50:10|605.88|603.48|605.88|603.48|605.88|603.48|605.65|603.25|0
1654253420000|2022-06-03 10:50:20|606.35|603.95|606.58|604.18|606.58|604.18|606.35|603.95|0
1654253430000|2022-06-03 10:50:30|606.47|604.07|606.24|603.84|606.47|604.07|606.24|603.84|0
1654253440000|2022-06-03 10:50:40|606.35|603.95|606.35|603.95|606.35|603.95|606.35|603.95|0
1654253460000|2022-06-03 10:51:00|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1654253470000|2022-06-03 10:51:10|606.58|604.18|606.58|604.18|606.58|604.18|606.58|604.18|0
1654253480000|2022-06-03 10:51:20|606.35|603.95|606.35|603.95|606.35|603.95|606.35|603.95|0
1654253490000|2022-06-03 10:51:30|606.47|604.07|606.24|603.84|606.58|604.18|606.24|603.84|0
1654253500000|2022-06-03 10:51:40|606.35|603.95|606.35|603.95|606.58|604.18|606.35|603.95|0
1654253510000|2022-06-03 10:51:50|606.24|603.84|606.35|603.95|606.35|603.95|606.24|603.84|0
1654253520000|2022-06-03 10:52:00|606.58|604.18|606.58|604.18|606.58|604.18|606.47|604.07|0
1654253530000|2022-06-03 10:52:10|606.47|604.07|606.47|604.07|606.58|604.18|606.47|604.07|0
1654253540000|2022-06-03 10:52:20|607.04|604.64|607.04|604.64|607.04|604.64|606.81|604.41|0
1654253550000|2022-06-03 10:52:30|607.28|604.88|607.51|605.11|607.51|605.11|607.28|604.88|0
1654253560000|2022-06-03 10:52:40|607.74|605.34|607.4|605|607.74|605.34|607.4|605|0
1654253570000|2022-06-03 10:52:50|607.28|604.88|607.28|604.88|607.28|604.88|607.28|604.88|0
1654253580000|2022-06-03 10:53:00|607.4|605|607.28|604.88|607.51|605.11|607.28|604.88|0
1654253590000|2022-06-03 10:53:10|607.16|604.76|607.16|604.76|607.27|604.87|607.16|604.76|0
1654253600000|2022-06-03 10:53:20|607.27|604.87|607.27|604.87|607.27|604.87|607.16|604.76|0
1654253610000|2022-06-03 10:53:30|607.16|604.76|607.27|604.87|607.27|604.87|607.16|604.76|0
1654253620000|2022-06-03 10:53:40|607.16|604.76|607.27|604.87|607.27|604.87|607.04|604.64|0
1654253630000|2022-06-03 10:53:50|607.16|604.76|607.27|604.87|607.27|604.87|607.16|604.76|0
1654253640000|2022-06-03 10:54:00|607.16|604.76|607.74|605.34|607.97|605.57|607.16|604.76|0
1654253650000|2022-06-03 10:54:10|607.86|605.46|607.74|605.34|607.86|605.46|607.63|605.23|0
1654253660000|2022-06-03 10:54:20|607.86|605.46|608.09|605.69|608.09|605.69|607.86|605.46|0
1654253670000|2022-06-03 10:54:30|608.2|605.8|608.2|605.8|608.43|606.03|608.2|605.8|0
1654253680000|2022-06-03 10:54:40|607.74|605.34|607.74|605.34|607.74|605.34|607.74|605.34|0
1654253690000|2022-06-03 10:54:50|607.51|605.11|607.27|604.87|607.51|605.11|607.27|604.87|0
1654253700000|2022-06-03 10:55:00|607.51|605.11|607.74|605.34|607.74|605.34|607.51|605.11|0
1654253710000|2022-06-03 10:55:10|607.97|605.57|607.74|605.34|607.97|605.57|607.74|605.34|0
1654253720000|2022-06-03 10:55:20|607.97|605.57|607.74|605.34|607.97|605.57|607.74|605.34|0
1654253730000|2022-06-03 10:55:30|608.09|605.69|608.2|605.8|608.2|605.8|607.97|605.57|0
1654253740000|2022-06-03 10:55:40|608.43|606.03|608.43|606.03|608.43|606.03|608.2|605.8|0
1654253750000|2022-06-03 10:55:50|608.56|606.16|608.43|606.03|608.56|606.16|608.43|606.03|0
1654253760000|2022-06-03 10:56:00|608.2|605.8|608.43|606.03|608.43|606.03|608.2|605.8|0
1654253770000|2022-06-03 10:56:10|608.2|605.8|607.97|605.57|608.2|605.8|607.97|605.57|0
1654253780000|2022-06-03 10:56:20|608.43|606.03|608.43|606.03|608.67|606.27|608.43|606.03|0
1654253790000|2022-06-03 10:56:30|608.56|606.16|608.43|606.03|608.56|606.16|608.43|606.03|0
1654253800000|2022-06-03 10:56:40|608.32|605.92|608.2|605.8|608.32|605.92|608.2|605.8|0
1654253810000|2022-06-03 10:56:50|607.97|605.57|607.74|605.34|607.97|605.57|607.74|605.34|0
1654253820000|2022-06-03 10:57:00|607.63|605.23|607.51|605.11|607.63|605.23|607.51|605.11|0
1654253830000|2022-06-03 10:57:10|607.74|605.34|607.51|605.11|607.74|605.34|607.51|605.11|0
1654253840000|2022-06-03 10:57:20|607.74|605.34|607.74|605.34|607.97|605.57|607.74|605.34|0
1654253850000|2022-06-03 10:57:30|607.51|605.11|607.27|604.87|607.51|605.11|607.27|604.87|0
1654253870000|2022-06-03 10:57:50|607.16|604.76|607.27|604.87|607.27|604.87|607.16|604.76|0
1654253880000|2022-06-03 10:58:00|607.51|605.11|607.63|605.23|607.74|605.34|607.51|605.11|0
1654253890000|2022-06-03 10:58:10|607.51|605.11|607.51|605.11|607.63|605.23|607.51|605.11|0
1654253900000|2022-06-03 10:58:20|607.74|605.34|607.51|605.11|607.97|605.57|607.51|605.11|0
1654253910000|2022-06-03 10:58:30|607.74|605.34|607.51|605.11|607.74|605.34|607.51|605.11|0
1654253920000|2022-06-03 10:58:40|607.74|605.34|607.39|604.99|607.74|605.34|607.39|604.99|0
1654253930000|2022-06-03 10:58:50|607.27|604.87|607.39|604.99|607.51|605.11|607.27|604.87|0
1654253940000|2022-06-03 10:59:00|607.74|605.34|607.97|605.57|607.97|605.57|607.74|605.34|0
1654253950000|2022-06-03 10:59:10|607.74|605.34|607.97|605.57|607.97|605.57|607.74|605.34|0
1654253960000|2022-06-03 10:59:20|607.74|605.34|607.97|605.57|608.2|605.8|607.74|605.34|0
1654253970000|2022-06-03 10:59:30|607.74|605.34|607.74|605.34|607.74|605.34|607.74|605.34|0
1654253980000|2022-06-03 10:59:40|607.16|604.76|607.51|605.11|607.51|605.11|607.16|604.76|0
1654253990000|2022-06-03 10:59:50|607.39|604.99|607.27|604.87|607.39|604.99|607.27|604.87|0
1654254000000|2022-06-03 11:00:00|607.39|604.99|607.27|604.87|607.51|605.11|607.27|604.87|0
1654254010000|2022-06-03 11:00:10|607.16|604.76|607.27|604.87|607.27|604.87|607.16|604.76|0
1654254020000|2022-06-03 11:00:20|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1654254030000|2022-06-03 11:00:30|607.27|604.87|607.16|604.76|607.27|604.87|607.16|604.76|0
1654254040000|2022-06-03 11:00:40|607.27|604.87|607.16|604.76|607.27|604.87|607.04|604.64|0
1654254050000|2022-06-03 11:00:50|607.27|604.87|607.27|604.87|607.27|604.87|607.27|604.87|0
1654254060000|2022-06-03 11:01:00|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1654254070000|2022-06-03 11:01:10|607.27|604.87|607.27|604.87|607.27|604.87|607.27|604.87|0
1654254080000|2022-06-03 11:01:20|607.16|604.76|607.27|604.87|607.27|604.87|607.16|604.76|0
1654254090000|2022-06-03 11:01:30|607.51|605.11|607.27|604.87|607.51|605.11|607.27|604.87|0
1654254100000|2022-06-03 11:01:40|607.16|604.76|607.27|604.87|607.27|604.87|607.16|604.76|0
1654254110000|2022-06-03 11:01:50|607.16|604.76|607.27|604.87|607.27|604.87|607.16|604.76|0
1654254120000|2022-06-03 11:02:00|607.16|604.76|606.81|604.41|607.16|604.76|606.81|604.41|0
1654254130000|2022-06-03 11:02:10|605.88|603.48|606.35|603.95|606.35|603.95|605.65|603.25|0
1654254140000|2022-06-03 11:02:20|606.58|604.18|606.58|604.18|606.58|604.18|606.58|604.18|0
1654254150000|2022-06-03 11:02:30|606.35|603.95|605.88|603.48|606.35|603.95|605.88|603.48|0
1654254160000|2022-06-03 11:02:40|606.11|603.71|606.35|603.95|606.35|603.95|606.11|603.71|0
1654254170000|2022-06-03 11:02:50|606.58|604.18|606.47|604.07|606.58|604.18|606.35|603.95|0
1654254180000|2022-06-03 11:03:00|606.81|604.41|606.11|603.71|606.81|604.41|606.11|603.71|0
1654254190000|2022-06-03 11:03:10|605.88|603.48|605.65|603.25|605.88|603.48|605.65|603.25|0
1654254200000|2022-06-03 11:03:20|605.88|603.48|606.35|603.95|606.35|603.95|605.88|603.48|0
1654254210000|2022-06-03 11:03:30|606.58|604.18|606.58|604.18|607.04|604.64|606.58|604.18|0
1654254230000|2022-06-03 11:03:50|606.81|604.41|606.58|604.18|606.81|604.41|606.58|604.18|0
1654254240000|2022-06-03 11:04:00|607.04|604.64|607.04|604.64|607.04|604.64|607.04|604.64|0
1654254250000|2022-06-03 11:04:10|606.93|604.53|606.93|604.53|606.93|604.53|606.93|604.53|0
1654254260000|2022-06-03 11:04:20|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1654254270000|2022-06-03 11:04:30|606.58|604.18|606.58|604.18|606.58|604.18|606.58|604.18|0
1654254280000|2022-06-03 11:04:40|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1654254290000|2022-06-03 11:04:50|607.04|604.64|606.93|604.53|607.04|604.64|606.93|604.53|0
1654254300000|2022-06-03 11:05:00|607.27|604.87|607.39|604.99|607.5|605.1|607.27|604.87|0
1654254310000|2022-06-03 11:05:10|607.5|605.1|607.27|604.87|607.5|605.1|607.27|604.87|0
1654254320000|2022-06-03 11:05:20|607.5|605.1|607.5|605.1|607.5|605.1|607.5|605.1|0
1654254330000|2022-06-03 11:05:30|607.74|605.34|607.74|605.34|607.74|605.34|607.74|605.34|0
1654254340000|2022-06-03 11:05:40|607.97|605.57|607.74|605.34|607.97|605.57|607.74|605.34|0
1654254350000|2022-06-03 11:05:50|607.97|605.57|607.74|605.34|607.97|605.57|607.74|605.34|0
1654254360000|2022-06-03 11:06:00|607.86|605.46|607.74|605.34|607.97|605.57|607.74|605.34|0
1654254370000|2022-06-03 11:06:10|607.86|605.46|607.86|605.46|607.97|605.57|607.86|605.46|0
1654254380000|2022-06-03 11:06:20|607.97|605.57|607.86|605.46|607.97|605.57|607.86|605.46|0
1654254390000|2022-06-03 11:06:30|607.97|605.57|608.43|606.03|608.43|606.03|607.97|605.57|0
1654254400000|2022-06-03 11:06:40|609.13|606.73|609.36|606.96|609.36|606.96|609.13|606.73|0
1654254410000|2022-06-03 11:06:50|609.59|607.19|609.83|607.43|609.83|607.43|609.59|607.19|0
1654254420000|2022-06-03 11:07:00|609.59|607.19|609.59|607.19|609.59|607.19|609.59|607.19|0
1654254430000|2022-06-03 11:07:10|609.71|607.31|609.59|607.19|609.83|607.43|609.59|607.19|0
1654254440000|2022-06-03 11:07:20|609.83|607.43|609.83|607.43|609.83|607.43|609.83|607.43|0
1654254450000|2022-06-03 11:07:30|611.92|609.52|611.22|608.82|611.92|609.52|611.22|608.82|0
1654254460000|2022-06-03 11:07:40|611.45|609.05|611.92|609.52|611.92|609.52|611.45|609.05|0
1654254470000|2022-06-03 11:07:50|612.04|609.64|611.92|609.52|612.15|609.75|611.92|609.52|0
1654254480000|2022-06-03 11:08:00|612.38|609.98|611.68|609.28|612.38|609.98|611.68|609.28|0
1654254490000|2022-06-03 11:08:10|611.92|609.52|612.38|609.98|612.61|610.21|611.92|609.52|0
1654254500000|2022-06-03 11:08:20|612.61|610.21|612.15|609.75|612.61|610.21|612.15|609.75|0
1654254510000|2022-06-03 11:08:30|612.04|609.64|612.04|609.64|612.04|609.64|612.04|609.64|0
1654254520000|2022-06-03 11:08:40|611.92|609.52|612.15|609.75|612.15|609.75|611.68|609.28|0
1654254530000|2022-06-03 11:08:50|612.04|609.64|611.92|609.52|612.15|609.75|611.92|609.52|0
1654254540000|2022-06-03 11:09:00|612.15|609.75|612.61|610.21|612.61|610.21|612.15|609.75|0
1654254550000|2022-06-03 11:09:10|612.85|610.45|612.61|610.21|613.08|610.68|612.61|610.21|0
1654254560000|2022-06-03 11:09:20|612.38|609.98|612.38|609.98|612.38|609.98|612.38|609.98|0
1654254570000|2022-06-03 11:09:30|612.61|610.21|612.61|610.21|612.61|610.21|612.38|609.98|0
1654254580000|2022-06-03 11:09:40|612.38|609.98|612.15|609.75|612.38|609.98|612.04|609.64|0
1654254600000|2022-06-03 11:10:00|612.27|609.87|612.15|609.75|612.38|609.98|612.15|609.75|0
1654254610000|2022-06-03 11:10:10|612.38|609.98|612.38|609.98|612.38|609.98|612.38|609.98|0
1654254620000|2022-06-03 11:10:20|612.61|610.21|612.38|609.98|612.61|610.21|612.38|609.98|0
1654254630000|2022-06-03 11:10:30|612.61|610.21|612.61|610.21|612.61|610.21|612.61|610.21|0
1654254640000|2022-06-03 11:10:40|612.38|609.98|612.38|609.98|612.38|609.98|612.38|609.98|0
1654254670000|2022-06-03 11:11:10|612.5|610.1|612.61|610.21|612.61|610.21|612.5|610.1|0
1654254680000|2022-06-03 11:11:20|612.85|610.45|612.85|610.45|612.85|610.45|612.85|610.45|0
1654254690000|2022-06-03 11:11:30|612.61|610.21|612.38|609.98|612.61|610.21|612.38|609.98|0
1654254700000|2022-06-03 11:11:40|612.61|610.21|612.85|610.45|612.85|610.45|612.61|610.21|0
1654254710000|2022-06-03 11:11:50|613.08|610.68|613.08|610.68|613.08|610.68|613.08|610.68|0
1654254720000|2022-06-03 11:12:00|612.85|610.45|612.73|610.33|612.85|610.45|612.73|610.33|0
1654254730000|2022-06-03 11:12:10|612.61|610.21|611.92|609.52|612.61|610.21|611.92|609.52|0
1654254740000|2022-06-03 11:12:20|611.68|609.28|611.68|609.28|611.92|609.52|611.68|609.28|0
1654254750000|2022-06-03 11:12:30|611.8|609.4|611.68|609.28|611.8|609.4|611.68|609.28|0
1654254760000|2022-06-03 11:12:40|612.85|610.45|613.08|610.68|613.08|610.68|612.85|610.45|0
1654254770000|2022-06-03 11:12:50|612.85|610.45|612.85|610.45|612.85|610.45|612.85|610.45|0
1654254780000|2022-06-03 11:13:00|613.08|610.68|612.85|610.45|613.08|610.68|612.85|610.45|0
1654254790000|2022-06-03 11:13:10|613.08|610.68|612.85|610.45|613.08|610.68|612.85|610.45|0
1654254810000|2022-06-03 11:13:30|612.73|610.33|612.85|610.45|612.85|610.45|612.73|610.33|0
1654254820000|2022-06-03 11:13:40|612.73|610.33|612.85|610.45|612.85|610.45|612.73|610.33|0
1654254840000|2022-06-03 11:14:00|612.97|610.57|613.08|610.68|613.08|610.68|612.97|610.57|0
1654254850000|2022-06-03 11:14:10|612.85|610.45|612.85|610.45|612.85|610.45|612.85|610.45|0
1654254860000|2022-06-03 11:14:20|612.97|610.57|612.97|610.57|612.97|610.57|612.97|610.57|0
1654254870000|2022-06-03 11:14:30|613.08|610.68|613.08|610.68|613.08|610.68|612.97|610.57|0
1654254910000|2022-06-03 11:15:10|613.31|610.91|614.24|611.84|614.24|611.84|613.31|610.91|0
1654254920000|2022-06-03 11:15:20|614.01|611.61|614.71|612.31|614.71|612.31|614.01|611.61|0
1654254930000|2022-06-03 11:15:30|615.17|612.77|615.4|613|615.4|613|615.17|612.77|0
1654254940000|2022-06-03 11:15:40|615.17|612.77|614.71|612.31|615.17|612.77|614.71|612.31|0
1654254950000|2022-06-03 11:15:50|614.83|612.43|614.94|612.54|614.94|612.54|614.83|612.43|0
1654254960000|2022-06-03 11:16:00|614.71|612.31|614.71|612.31|614.94|612.54|614.71|612.31|0
1654254970000|2022-06-03 11:16:10|614.59|612.19|614.71|612.31|614.71|612.31|614.59|612.19|0
1654254980000|2022-06-03 11:16:20|614.94|612.54|615.17|612.77|615.17|612.77|614.94|612.54|0
1654254990000|2022-06-03 11:16:30|614.94|612.54|614.94|612.54|614.94|612.54|614.94|612.54|0
1654255000000|2022-06-03 11:16:40|614.71|612.31|614.71|612.31|614.71|612.31|614.71|612.31|0
1654255010000|2022-06-03 11:16:50|614.94|612.54|614.94|612.54|614.94|612.54|614.94|612.54|0
1654255020000|2022-06-03 11:17:00|614.71|612.31|614.71|612.31|614.71|612.31|614.71|612.31|0
1654255030000|2022-06-03 11:17:10|614.47|612.07|614.24|611.84|614.71|612.31|614.24|611.84|0
1654255050000|2022-06-03 11:17:30|613.77|611.37|614.01|611.61|614.01|611.61|613.77|611.37|0
1654255060000|2022-06-03 11:17:40|613.77|611.37|612.61|610.21|613.77|611.37|612.61|610.21|0
1654255070000|2022-06-03 11:17:50|612.38|609.98|611.91|609.51|612.38|609.98|611.91|609.51|0
1654255080000|2022-06-03 11:18:00|611.8|609.4|611.64|609.24|611.8|609.4|610.98|608.58|0
1654255090000|2022-06-03 11:18:10|611.41|609.01|611.64|609.24|611.87|609.47|611.41|609.01|0
1654255100000|2022-06-03 11:18:20|611.87|609.47|611.41|609.01|611.87|609.47|611.41|609.01|0
1654255110000|2022-06-03 11:18:30|611.29|608.89|611.64|609.24|611.64|609.24|611.17|608.77|0
1654255120000|2022-06-03 11:18:40|611.87|609.47|611.64|609.24|611.87|609.47|611.64|609.24|0
1654255130000|2022-06-03 11:18:50|612.57|610.17|612.33|609.93|612.8|610.4|612.33|609.93|0
1654255140000|2022-06-03 11:19:00|612.46|610.06|612.57|610.17|612.57|610.17|612.33|609.93|0
1654255150000|2022-06-03 11:19:10|612.8|610.4|612.8|610.4|612.8|610.4|612.57|610.17|0
1654255160000|2022-06-03 11:19:20|612.57|610.17|612.8|610.4|612.8|610.4|612.57|610.17|0
1654255170000|2022-06-03 11:19:30|612.57|610.17|612.57|610.17|612.57|610.17|612.57|610.17|0
1654255180000|2022-06-03 11:19:40|612.8|610.4|613.03|610.63|613.03|610.63|612.8|610.4|0
1654255190000|2022-06-03 11:19:50|613.15|610.75|613.03|610.63|613.26|610.86|613.03|610.63|0
1654255200000|2022-06-03 11:20:00|613.73|611.33|613.96|611.56|613.96|611.56|613.73|611.33|0
1654255210000|2022-06-03 11:20:10|614.19|611.79|613.5|611.1|614.19|611.79|613.5|611.1|0
1654255220000|2022-06-03 11:20:20|613.38|610.98|613.26|610.86|613.38|610.98|613.15|610.75|0
1654255230000|2022-06-03 11:20:30|612.8|610.4|612.57|610.17|612.8|610.4|612.57|610.17|0
1654255240000|2022-06-03 11:20:40|612.33|609.93|612.57|610.17|612.57|610.17|612.33|609.93|0
1654255250000|2022-06-03 11:20:50|612.33|609.93|612.57|610.17|612.57|610.17|612.33|609.93|0
1654255260000|2022-06-03 11:21:00|612.8|610.4|612.57|610.17|612.8|610.4|612.57|610.17|0
1654255270000|2022-06-03 11:21:10|612.69|610.29|612.46|610.06|612.69|610.29|612.46|610.06|0
1654255280000|2022-06-03 11:21:20|612.57|610.17|613.15|610.75|613.15|610.75|612.57|610.17|0
1654255290000|2022-06-03 11:21:30|613.03|610.63|613.03|610.63|613.03|610.63|613.03|610.63|0
1654255300000|2022-06-03 11:21:40|612.92|610.52|613.03|610.63|613.03|610.63|612.8|610.4|0
1654255310000|2022-06-03 11:21:50|612.8|610.4|612.8|610.4|612.8|610.4|612.8|610.4|0
1654255320000|2022-06-03 11:22:00|613.03|610.63|613.15|610.75|613.15|610.75|613.03|610.63|0
1654255330000|2022-06-03 11:22:10|613.03|610.63|612.8|610.4|613.03|610.63|612.8|610.4|0
1654255340000|2022-06-03 11:22:20|612.57|610.17|612.8|610.4|612.8|610.4|612.57|610.17|0
1654255370000|2022-06-03 11:22:50|612.57|610.17|612.1|609.7|612.57|610.17|612.1|609.7|0
1654255390000|2022-06-03 11:23:10|612.22|609.82|612.22|609.82|612.22|609.82|612.22|609.82|0
1654255400000|2022-06-03 11:23:20|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1654255410000|2022-06-03 11:23:30|612.1|609.7|612.1|609.7|612.1|609.7|611.99|609.59|0
1654255420000|2022-06-03 11:23:40|611.99|609.59|611.99|609.59|612.1|609.7|611.99|609.59|0
1654255430000|2022-06-03 11:23:50|612.1|609.7|612.1|609.7|612.1|609.7|612.1|609.7|0
1654255440000|2022-06-03 11:24:00|611.99|609.59|611.99|609.59|611.99|609.59|611.99|609.59|0
1654255450000|2022-06-03 11:24:10|612.1|609.7|612.1|609.7|612.1|609.7|612.1|609.7|0
1654255460000|2022-06-03 11:24:20|612.22|609.82|612.1|609.7|612.22|609.82|612.1|609.7|0
1654255470000|2022-06-03 11:24:30|611.99|609.59|612.1|609.7|612.1|609.7|611.99|609.59|0
1654255490000|2022-06-03 11:24:50|611.99|609.59|611.64|609.24|612.1|609.7|611.64|609.24|0
1654255500000|2022-06-03 11:25:00|612.1|609.7|612.33|609.93|612.33|609.93|612.1|609.7|0
1654255510000|2022-06-03 11:25:10|612.1|609.7|612.1|609.7|612.1|609.7|612.1|609.7|0
1654255530000|2022-06-03 11:25:30|611.87|609.47|611.87|609.47|611.87|609.47|611.87|609.47|0
1654255540000|2022-06-03 11:25:40|611.64|609.24|611.76|609.36|611.76|609.36|611.64|609.24|0
1654255550000|2022-06-03 11:25:50|611.87|609.47|611.64|609.24|611.87|609.47|611.64|609.24|0
1654255560000|2022-06-03 11:26:00|611.87|609.47|612.1|609.7|612.1|609.7|611.87|609.47|0
1654255570000|2022-06-03 11:26:10|611.99|609.59|611.87|609.47|612.1|609.7|611.87|609.47|0
1654255580000|2022-06-03 11:26:20|612.33|609.93|612.22|609.82|612.33|609.93|612.1|609.7|0
1654255590000|2022-06-03 11:26:30|612.1|609.7|612.33|609.93|612.33|609.93|612.1|609.7|0
1654255600000|2022-06-03 11:26:40|612.1|609.7|611.64|609.24|612.1|609.7|611.64|609.24|0
1654255610000|2022-06-03 11:26:50|611.4|609|611.4|609|611.4|609|611.4|609|0
1654255620000|2022-06-03 11:27:00|611.17|608.77|610.94|608.54|611.17|608.77|610.94|608.54|0
1654255630000|2022-06-03 11:27:10|611.4|609|611.76|609.36|611.87|609.47|611.4|609|0
1654255640000|2022-06-03 11:27:20|611.87|609.47|611.64|609.24|611.87|609.47|611.64|609.24|0
1654255650000|2022-06-03 11:27:30|611.4|609|611.4|609|611.53|609.13|611.4|609|0
1654255660000|2022-06-03 11:27:40|611.64|609.24|611.87|609.47|611.87|609.47|611.64|609.24|0
1654255670000|2022-06-03 11:27:50|611.99|609.59|611.99|609.59|612.1|609.7|611.99|609.59|0
1654255680000|2022-06-03 11:28:00|612.1|609.7|611.87|609.47|612.1|609.7|611.76|609.36|0
1654255690000|2022-06-03 11:28:10|612.33|609.93|612.1|609.7|612.33|609.93|612.1|609.7|0
1654255700000|2022-06-03 11:28:20|611.4|609|611.4|609|611.4|609|611.4|609|0
1654255710000|2022-06-03 11:28:30|611.17|608.77|611.17|608.77|611.17|608.77|611.17|608.77|0
1654255720000|2022-06-03 11:28:40|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1654255730000|2022-06-03 11:28:50|611.06|608.66|610.94|608.54|611.06|608.66|610.94|608.54|0
1654255740000|2022-06-03 11:29:00|610.71|608.31|610.48|608.08|610.71|608.31|610.48|608.08|0
1654255750000|2022-06-03 11:29:10|610.24|607.84|610.01|607.61|610.24|607.84|610.01|607.61|0
1654255770000|2022-06-03 11:29:30|609.78|607.38|609.78|607.38|609.78|607.38|609.78|607.38|0
1654255790000|2022-06-03 11:29:50|610.01|607.61|610.01|607.61|610.01|607.61|610.01|607.61|0
1654255800000|2022-06-03 11:30:00|609.78|607.38|609.78|607.38|609.78|607.38|609.78|607.38|0
1654255810000|2022-06-03 11:30:10|610.71|608.31|611.17|608.77|611.17|608.77|610.71|608.31|0
1654255820000|2022-06-03 11:30:20|611.52|609.12|610.71|608.31|611.64|609.24|610.71|608.31|0
1654255840000|2022-06-03 11:30:40|611.17|608.77|611.17|608.77|611.17|608.77|611.17|608.77|0
1654255850000|2022-06-03 11:30:50|610.94|608.54|611.17|608.77|611.17|608.77|610.94|608.54|0
1654255860000|2022-06-03 11:31:00|611.06|608.66|610.71|608.31|611.06|608.66|610.71|608.31|0
1654255870000|2022-06-03 11:31:10|610.48|608.08|610.48|608.08|610.48|608.08|610.24|607.84|0
1654255880000|2022-06-03 11:31:20|610.71|608.31|610.83|608.43|610.83|608.43|610.71|608.31|0
1654255890000|2022-06-03 11:31:30|610.71|608.31|610.01|607.61|610.71|608.31|610.01|607.61|0
1654255900000|2022-06-03 11:31:40|609.9|607.5|610.01|607.61|610.01|607.61|609.9|607.5|0
1654255910000|2022-06-03 11:31:50|610.48|608.08|610.24|607.84|610.48|608.08|610.24|607.84|0
1654255920000|2022-06-03 11:32:00|610.36|607.96|610.24|607.84|610.36|607.96|610.24|607.84|0
1654255930000|2022-06-03 11:32:10|610.01|607.61|609.78|607.38|610.01|607.61|609.78|607.38|0
1654255940000|2022-06-03 11:32:20|609.55|607.15|610.01|607.61|610.01|607.61|609.55|607.15|0
1654255950000|2022-06-03 11:32:30|609.78|607.38|609.67|607.27|609.9|607.5|609.67|607.27|0
1654255960000|2022-06-03 11:32:40|609.78|607.38|609.55|607.15|609.78|607.38|609.55|607.15|0
1654255970000|2022-06-03 11:32:50|609.32|606.92|609.32|606.92|609.44|607.04|609.32|606.92|0
1654255980000|2022-06-03 11:33:00|609.44|607.04|609.08|606.68|609.44|607.04|609.08|606.68|0
1654255990000|2022-06-03 11:33:10|609.32|606.92|609.55|607.15|609.78|607.38|609.32|606.92|0
1654256000000|2022-06-03 11:33:20|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1654256010000|2022-06-03 11:33:30|609.08|606.68|608.85|606.45|609.08|606.68|608.85|606.45|0
1654256020000|2022-06-03 11:33:40|609.08|606.68|609.32|606.92|609.32|606.92|609.08|606.68|0
1654256030000|2022-06-03 11:33:50|609.08|606.68|609.08|606.68|609.32|606.92|609.08|606.68|0
1654256040000|2022-06-03 11:34:00|608.85|606.45|609.08|606.68|609.08|606.68|608.85|606.45|0
1654256050000|2022-06-03 11:34:10|608.85|606.45|608.62|606.22|608.85|606.45|608.62|606.22|0
1654256060000|2022-06-03 11:34:20|608.39|605.99|608.39|605.99|608.39|605.99|608.39|605.99|0
1654256070000|2022-06-03 11:34:30|608.85|606.45|608.97|606.57|608.97|606.57|608.85|606.45|0
1654256080000|2022-06-03 11:34:40|608.85|606.45|608.74|606.34|608.85|606.45|608.74|606.34|0
1654256090000|2022-06-03 11:34:50|608.62|606.22|608.39|605.99|608.62|606.22|608.39|605.99|0
1654256100000|2022-06-03 11:35:00|608.62|606.22|608.16|605.76|608.62|606.22|608.16|605.76|0
1654256110000|2022-06-03 11:35:10|608.39|605.99|608.85|606.45|608.85|606.45|608.39|605.99|0
1654256120000|2022-06-03 11:35:20|608.62|606.22|608.39|605.99|608.62|606.22|608.39|605.99|0
1654256130000|2022-06-03 11:35:30|608.62|606.22|608.39|605.99|608.62|606.22|608.28|605.88|0
1654256140000|2022-06-03 11:35:40|608.62|606.22|608.62|606.22|608.62|606.22|608.62|606.22|0
1654256150000|2022-06-03 11:35:50|608.39|605.99|608.39|605.99|608.39|605.99|608.16|605.76|0
1654256160000|2022-06-03 11:36:00|607.92|605.52|607.92|605.52|608.16|605.76|607.92|605.52|0
1654256170000|2022-06-03 11:36:10|608.16|605.76|607.92|605.52|608.16|605.76|607.92|605.52|0
1654256190000|2022-06-03 11:36:30|607.81|605.41|607.69|605.29|607.92|605.52|607.69|605.29|0
1654256200000|2022-06-03 11:36:40|607|604.6|607.92|605.52|607.92|605.52|607|604.6|0
1654256210000|2022-06-03 11:36:50|608.16|605.76|608.16|605.76|608.16|605.76|607.92|605.52|0
1654256220000|2022-06-03 11:37:00|608.28|605.88|608.04|605.64|608.39|605.99|608.04|605.64|0
1654256230000|2022-06-03 11:37:10|608.16|605.76|608.39|605.99|608.39|605.99|608.15|605.75|0
1654256240000|2022-06-03 11:37:20|608.62|606.22|608.85|606.45|608.85|606.45|608.15|605.75|0
1654256250000|2022-06-03 11:37:30|609.31|606.91|609.08|606.68|609.55|607.15|609.08|606.68|0
1654256260000|2022-06-03 11:37:40|609.31|606.91|609.55|607.15|609.55|607.15|609.31|606.91|0
1654256270000|2022-06-03 11:37:50|609.78|607.38|610.01|607.61|610.01|607.61|609.78|607.38|0
1654256280000|2022-06-03 11:38:00|609.67|607.27|610.71|608.31|610.71|608.31|609.55|607.15|0
1654256290000|2022-06-03 11:38:10|610.94|608.54|610.71|608.31|610.94|608.54|610.71|608.31|0
1654256300000|2022-06-03 11:38:20|610.94|608.54|611.29|608.89|611.29|608.89|610.94|608.54|0
1654256310000|2022-06-03 11:38:30|611.52|609.12|611.4|609|611.63|609.23|611.4|609|0
1654256320000|2022-06-03 11:38:40|611.29|608.89|611.4|609|611.4|609|611.29|608.89|0
1654256330000|2022-06-03 11:38:50|611.63|609.23|611.63|609.23|611.63|609.23|611.63|609.23|0
1654256340000|2022-06-03 11:39:00|612.1|609.7|611.63|609.23|612.56|610.16|611.63|609.23|0
1654256350000|2022-06-03 11:39:10|611.99|609.59|611.63|609.23|611.99|609.59|611.63|609.23|0
1654256360000|2022-06-03 11:39:20|611.76|609.36|612.1|609.7|612.1|609.7|611.76|609.36|0
1654256370000|2022-06-03 11:39:30|611.87|609.47|611.87|609.47|612.1|609.7|611.87|609.47|0
1654256380000|2022-06-03 11:39:40|611.63|609.23|611.63|609.23|611.63|609.23|611.63|609.23|0
1654256390000|2022-06-03 11:39:50|611.4|609|611.4|609|611.4|609|611.4|609|0
1654256400000|2022-06-03 11:40:00|611.63|609.23|611.4|609|611.63|609.23|611.4|609|0
1654256420000|2022-06-03 11:40:20|611.17|608.77|610.94|608.54|611.17|608.77|610.94|608.54|0
1654256430000|2022-06-03 11:40:30|610.71|608.31|611.17|608.77|611.17|608.77|610.71|608.31|0
1654256440000|2022-06-03 11:40:40|611.29|608.89|611.52|609.12|611.52|609.12|611.06|608.66|0
1654256450000|2022-06-03 11:40:50|611.4|609|612.56|610.16|612.56|610.16|611.4|609|0
1654256460000|2022-06-03 11:41:00|613.49|611.09|613.03|610.63|613.49|611.09|613.03|610.63|0
1654256470000|2022-06-03 11:41:10|612.92|610.52|612.8|610.4|613.03|610.63|612.8|610.4|0
1654256480000|2022-06-03 11:41:20|612.56|610.16|613.03|610.63|613.03|610.63|612.56|610.16|0
1654256490000|2022-06-03 11:41:30|612.8|610.4|612.68|610.28|612.8|610.4|612.56|610.16|0
1654256500000|2022-06-03 11:41:40|613.15|610.75|612.92|610.52|613.26|610.86|612.8|610.4|0
1654256510000|2022-06-03 11:41:50|613.03|610.63|612.8|610.4|613.03|610.63|612.8|610.4|0
1654256520000|2022-06-03 11:42:00|612.56|610.16|612.45|610.05|612.56|610.16|612.33|609.93|0
1654256530000|2022-06-03 11:42:10|612.1|609.7|612.33|609.93|612.56|610.16|612.1|609.7|0
1654256540000|2022-06-03 11:42:20|612.56|610.16|612.68|610.28|612.68|610.28|612.56|610.16|0
1654256550000|2022-06-03 11:42:30|612.56|610.16|612.56|610.16|612.56|610.16|612.33|609.93|0
1654256560000|2022-06-03 11:42:40|612.68|610.28|613.03|610.63|613.03|610.63|612.68|610.28|0
1654256570000|2022-06-03 11:42:50|613.15|610.75|613.15|610.75|613.15|610.75|613.03|610.63|0
1654256580000|2022-06-03 11:43:00|613.03|610.63|613.49|611.09|613.49|611.09|612.92|610.52|0
1654256590000|2022-06-03 11:43:10|613.72|611.32|613.72|611.32|613.72|611.32|613.72|611.32|0
1654256600000|2022-06-03 11:43:20|613.96|611.56|613.96|611.56|613.96|611.56|613.96|611.56|0
1654256610000|2022-06-03 11:43:30|613.72|611.32|613.72|611.32|613.72|611.32|613.72|611.32|0
1654256620000|2022-06-03 11:43:40|613.96|611.56|613.96|611.56|613.96|611.56|613.72|611.32|0
1654256630000|2022-06-03 11:43:50|614.31|611.91|614.42|612.02|614.42|612.02|614.19|611.79|0
1654256640000|2022-06-03 11:44:00|614.19|611.79|613.96|611.56|614.19|611.79|613.96|611.56|0
1654256650000|2022-06-03 11:44:10|613.72|611.32|613.72|611.32|613.96|611.56|613.72|611.32|0
1654256660000|2022-06-03 11:44:20|613.96|611.56|613.96|611.56|614.19|611.79|613.96|611.56|0
1654256670000|2022-06-03 11:44:30|614.08|611.68|613.96|611.56|614.08|611.68|613.49|611.09|0
1654256680000|2022-06-03 11:44:40|613.72|611.32|613.72|611.32|613.85|611.45|613.72|611.32|0
1654256690000|2022-06-03 11:44:50|613.96|611.56|613.96|611.56|613.96|611.56|613.96|611.56|0
1654256700000|2022-06-03 11:45:00|614.19|611.79|614.19|611.79|614.42|612.02|614.19|611.79|0
1654256710000|2022-06-03 11:45:10|614.42|612.02|613.96|611.56|614.42|612.02|613.96|611.56|0
1654256720000|2022-06-03 11:45:20|614.08|611.68|613.96|611.56|614.19|611.79|613.96|611.56|0
1654256730000|2022-06-03 11:45:30|614.42|612.02|614.42|612.02|614.42|612.02|614.19|611.79|0
1654256750000|2022-06-03 11:45:50|614.89|612.49|614.89|612.49|614.89|612.49|614.89|612.49|0
1654256760000|2022-06-03 11:46:00|614.65|612.25|614.89|612.49|614.89|612.49|614.65|612.25|0
1654256770000|2022-06-03 11:46:10|614.65|612.25|614.89|612.49|614.89|612.49|614.65|612.25|0
1654256780000|2022-06-03 11:46:20|615.12|612.72|614.89|612.49|615.12|612.72|614.89|612.49|0
1654256790000|2022-06-03 11:46:30|615.12|612.72|614.42|612.02|615.12|612.72|614.42|612.02|0
1654256800000|2022-06-03 11:46:40|614.65|612.25|614.89|612.49|614.89|612.49|614.65|612.25|0
1654256810000|2022-06-03 11:46:50|614.65|612.25|614.42|612.02|614.65|612.25|614.42|612.02|0
1654256820000|2022-06-03 11:47:00|614.65|612.25|614.42|612.02|614.65|612.25|614.42|612.02|0
1654256830000|2022-06-03 11:47:10|614.77|612.37|614.89|612.49|614.89|612.49|614.65|612.25|0
1654256840000|2022-06-03 11:47:20|614.65|612.25|614.65|612.25|614.65|612.25|614.65|612.25|0
1654256900000|2022-06-03 11:48:20|614.42|612.02|615.12|612.72|615.12|612.72|614.42|612.02|0
1654256910000|2022-06-03 11:48:30|615.24|612.84|615.12|612.72|615.24|612.84|615.12|612.72|0
1654256930000|2022-06-03 11:48:50|614.89|612.49|614.89|612.49|614.89|612.49|614.89|612.49|0
1654256940000|2022-06-03 11:49:00|615.58|613.18|615.58|613.18|615.58|613.18|615.58|613.18|0
1654256950000|2022-06-03 11:49:10|615.35|612.95|615.58|613.18|615.58|613.18|615.35|612.95|0
1654256960000|2022-06-03 11:49:20|614.89|612.49|615.58|613.18|615.58|613.18|614.89|612.49|0
1654256970000|2022-06-03 11:49:30|615.35|612.95|615.58|613.18|615.58|613.18|615.35|612.95|0
1654256980000|2022-06-03 11:49:40|615.82|613.42|615.82|613.42|615.82|613.42|615.82|613.42|0
1654256990000|2022-06-03 11:49:50|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1654257000000|2022-06-03 11:50:00|616.28|613.88|615.58|613.18|616.28|613.88|615.58|613.18|0
1654257010000|2022-06-03 11:50:10|615.82|613.42|615.82|613.42|615.82|613.42|615.58|613.18|0
1654257040000|2022-06-03 11:50:40|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1654257050000|2022-06-03 11:50:50|616.28|613.88|616.28|613.88|616.28|613.88|616.28|613.88|0
1654257060000|2022-06-03 11:51:00|616.75|614.35|616.05|613.65|616.75|614.35|616.05|613.65|0
1654257070000|2022-06-03 11:51:10|615.82|613.42|615.58|613.18|615.82|613.42|615.58|613.18|0
1654257080000|2022-06-03 11:51:20|615.35|612.95|614.65|612.25|615.35|612.95|614.65|612.25|0
1654257090000|2022-06-03 11:51:30|614.42|612.02|614.54|612.14|614.54|612.14|614.42|612.02|0
1654257100000|2022-06-03 11:51:40|614.42|612.02|614.42|612.02|614.65|612.25|614.42|612.02|0
1654257110000|2022-06-03 11:51:50|614.19|611.79|613.72|611.32|614.19|611.79|613.72|611.32|0
1654257120000|2022-06-03 11:52:00|614.08|611.68|614.19|611.79|614.19|611.79|613.96|611.56|0
1654257130000|2022-06-03 11:52:10|614.65|612.25|614.65|612.25|614.65|612.25|614.42|612.02|0
1654257140000|2022-06-03 11:52:20|614.42|612.02|614.42|612.02|614.42|612.02|614.19|611.79|0
1654257150000|2022-06-03 11:52:30|614.54|612.14|614.54|612.14|614.54|612.14|614.54|612.14|0
1654257160000|2022-06-03 11:52:40|614.65|612.25|614.65|612.25|614.77|612.37|614.54|612.14|0
1654257170000|2022-06-03 11:52:50|614.42|612.02|614.65|612.25|614.65|612.25|614.42|612.02|0
1654257180000|2022-06-03 11:53:00|614.42|612.02|614.19|611.79|614.42|612.02|614.19|611.79|0
1654257190000|2022-06-03 11:53:10|613.96|611.56|613.96|611.56|613.96|611.56|613.96|611.56|0
1654257210000|2022-06-03 11:53:30|614.08|611.68|613.72|611.32|614.19|611.79|613.72|611.32|0
1654257220000|2022-06-03 11:53:40|613.96|611.56|613.96|611.56|613.96|611.56|613.96|611.56|0
1654257230000|2022-06-03 11:53:50|613.72|611.32|613.72|611.32|613.72|611.32|613.72|611.32|0
1654257240000|2022-06-03 11:54:00|613.96|611.56|613.96|611.56|613.96|611.56|613.96|611.56|0
1654257250000|2022-06-03 11:54:10|614.08|611.68|614.08|611.68|614.08|611.68|614.08|611.68|0
1654257260000|2022-06-03 11:54:20|614.19|611.79|614.42|612.02|614.42|612.02|614.19|611.79|0
1654257280000|2022-06-03 11:54:40|614.65|612.25|614.42|612.02|614.65|612.25|614.42|612.02|0
1654257290000|2022-06-03 11:54:50|614.65|612.25|614.65|612.25|614.89|612.49|614.65|612.25|0
1654257300000|2022-06-03 11:55:00|614.89|612.49|615.01|612.61|615.01|612.61|614.88|612.48|0
1654257310000|2022-06-03 11:55:10|615.12|612.72|614.65|612.25|615.12|612.72|614.65|612.25|0
1654257320000|2022-06-03 11:55:20|614.42|612.02|614.65|612.25|614.65|612.25|614.42|612.02|0
1654257330000|2022-06-03 11:55:30|614.42|612.02|614.42|612.02|614.42|612.02|614.42|612.02|0
1654257340000|2022-06-03 11:55:40|614.54|612.14|614.54|612.14|614.54|612.14|614.42|612.02|0
1654257350000|2022-06-03 11:55:50|614.42|612.02|614.42|612.02|614.65|612.25|614.42|612.02|0
1654257360000|2022-06-03 11:56:00|614.65|612.25|615.35|612.95|615.35|612.95|614.65|612.25|0
1654257380000|2022-06-03 11:56:20|615.24|612.84|615.12|612.72|615.24|612.84|615.12|612.72|0
1654257390000|2022-06-03 11:56:30|615.35|612.95|615.35|612.95|615.35|612.95|615.35|612.95|0
1654257400000|2022-06-03 11:56:40|615.58|613.18|615.58|613.18|615.58|613.18|615.58|613.18|0
1654257410000|2022-06-03 11:56:50|615.35|612.95|615.35|612.95|615.35|612.95|615.35|612.95|0
1654257420000|2022-06-03 11:57:00|615.81|613.41|615.81|613.41|616.05|613.65|615.81|613.41|0
1654257430000|2022-06-03 11:57:10|616.05|613.65|616.17|613.77|616.17|613.77|616.05|613.65|0
1654257440000|2022-06-03 11:57:20|616.51|614.11|617.21|614.81|617.21|614.81|616.51|614.11|0
1654257450000|2022-06-03 11:57:30|616.98|614.58|617.44|615.04|617.44|615.04|616.75|614.35|0
1654257460000|2022-06-03 11:57:40|618.26|615.86|618.61|616.21|618.73|616.33|618.26|615.86|0
1654257470000|2022-06-03 11:57:50|618.96|616.56|618.73|616.33|619.07|616.67|618.73|616.33|0
1654257480000|2022-06-03 11:58:00|619.07|616.67|618.73|616.33|619.07|616.67|618.61|616.21|0
1654257490000|2022-06-03 11:58:10|618.61|616.21|618.37|615.97|618.61|616.21|618.37|615.97|0
1654257500000|2022-06-03 11:58:20|618.61|616.21|618.61|616.21|618.61|616.21|618.61|616.21|0
1654257510000|2022-06-03 11:58:30|618.73|616.33|618.37|615.97|618.73|616.33|618.37|615.97|0
1654257520000|2022-06-03 11:58:40|618.14|615.74|617.68|615.28|618.14|615.74|617.68|615.28|0
1654257530000|2022-06-03 11:58:50|617.44|615.04|617.91|615.51|617.91|615.51|617.44|615.04|0
1654257540000|2022-06-03 11:59:00|616.98|614.58|616.75|614.35|616.98|614.58|616.75|614.35|0
1654257550000|2022-06-03 11:59:10|616.87|614.47|617.1|614.7|617.1|614.7|616.87|614.47|0
1654257560000|2022-06-03 11:59:20|616.75|614.35|616.05|613.65|616.75|614.35|616.05|613.65|0
1654257570000|2022-06-03 11:59:30|616.28|613.88|617.68|615.28|617.68|615.28|616.28|613.88|0
1654257580000|2022-06-03 11:59:40|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1654257590000|2022-06-03 11:59:50|617.8|615.4|617.8|615.4|617.8|615.4|617.8|615.4|0
1654257600000|2022-06-03 12:00:00|618.14|615.74|617.21|614.81|618.14|615.74|617.21|614.81|0
1654257610000|2022-06-03 12:00:10|616.98|614.58|616.98|614.58|617.21|614.81|616.98|614.58|0
1654257620000|2022-06-03 12:00:20|617.44|615.04|617.44|615.04|617.68|615.28|617.44|615.04|0
1654257630000|2022-06-03 12:00:30|617.21|614.81|616.74|614.34|617.21|614.81|616.51|614.11|0
1654257640000|2022-06-03 12:00:40|616.51|614.11|616.28|613.88|616.74|614.34|616.28|613.88|0
1654257650000|2022-06-03 12:00:50|616.51|614.11|616.4|614|616.51|614.11|616.4|614|0
1654257660000|2022-06-03 12:01:00|616.28|613.88|616.4|614|616.51|614.11|616.28|613.88|0
1654257670000|2022-06-03 12:01:10|616.28|613.88|616.05|613.65|616.28|613.88|616.05|613.65|0
1654257680000|2022-06-03 12:01:20|616.28|613.88|616.28|613.88|616.28|613.88|616.28|613.88|0
1654257690000|2022-06-03 12:01:30|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1654257700000|2022-06-03 12:01:40|616.4|614|616.28|613.88|616.4|614|616.28|613.88|0
1654257710000|2022-06-03 12:01:50|615.81|613.41|616.05|613.65|616.05|613.65|615.81|613.41|0
1654257720000|2022-06-03 12:02:00|615.81|613.41|614.88|612.48|615.81|613.41|614.88|612.48|0
1654257740000|2022-06-03 12:02:20|614.65|612.25|614.65|612.25|614.88|612.48|614.65|612.25|0
1654257750000|2022-06-03 12:02:30|614.54|612.14|614.65|612.25|614.65|612.25|614.54|612.14|0
1654257770000|2022-06-03 12:02:50|613.95|611.55|613.72|611.32|614.19|611.79|613.72|611.32|0
1654257780000|2022-06-03 12:03:00|613.95|611.55|614.19|611.79|614.42|612.02|613.95|611.55|0
1654257790000|2022-06-03 12:03:10|613.72|611.32|613.49|611.09|613.72|611.32|613.49|611.09|0
1654257800000|2022-06-03 12:03:20|613.26|610.86|613.49|611.09|613.49|611.09|613.26|610.86|0
1654257810000|2022-06-03 12:03:30|613.72|611.32|613.61|611.21|613.72|611.32|613.61|611.21|0
1654257820000|2022-06-03 12:03:40|613.72|611.32|614.19|611.79|614.19|611.79|613.72|611.32|0
1654257830000|2022-06-03 12:03:50|613.95|611.55|613.72|611.32|613.95|611.55|613.72|611.32|0
1654257840000|2022-06-03 12:04:00|613.26|610.86|613.49|611.09|613.49|611.09|613.26|610.86|0
1654257850000|2022-06-03 12:04:10|613.26|610.86|613.02|610.62|613.26|610.86|613.02|610.62|0
1654257860000|2022-06-03 12:04:20|613.26|610.86|613.26|610.86|613.26|610.86|613.26|610.86|0
1654257870000|2022-06-03 12:04:30|613.14|610.74|613.49|611.09|613.49|611.09|613.14|610.74|0
1654257880000|2022-06-03 12:04:40|613.61|611.21|613.61|611.21|613.61|611.21|613.61|611.21|0
1654257890000|2022-06-03 12:04:50|613.49|611.09|613.26|610.86|613.49|611.09|613.26|610.86|0
1654257900000|2022-06-03 12:05:00|613.02|610.62|613.02|610.62|613.02|610.62|612.79|610.39|0
1654257910000|2022-06-03 12:05:10|613.26|610.86|613.38|610.98|613.38|610.98|613.26|610.86|0
1654257920000|2022-06-03 12:05:20|613.26|610.86|613.72|611.32|613.72|611.32|613.26|610.86|0
1654257930000|2022-06-03 12:05:30|613.49|611.09|613.72|611.32|613.72|611.32|613.26|610.86|0
1654257940000|2022-06-03 12:05:40|613.95|611.55|613.84|611.44|614.19|611.79|613.84|611.44|0
1654257950000|2022-06-03 12:05:50|613.95|611.55|613.61|611.21|613.95|611.55|613.49|611.09|0
1654257960000|2022-06-03 12:06:00|613.49|611.09|613.72|611.32|613.72|611.32|613.49|611.09|0
1654257970000|2022-06-03 12:06:10|614.19|611.79|613.26|610.86|614.19|611.79|613.26|610.86|0
1654257980000|2022-06-03 12:06:20|613.02|610.62|613.72|611.32|613.72|611.32|613.02|610.62|0
1654257990000|2022-06-03 12:06:30|613.49|611.09|613.72|611.32|613.72|611.32|613.49|611.09|0
1654258000000|2022-06-03 12:06:40|613.95|611.55|614.19|611.79|614.19|611.79|613.95|611.55|0
1654258010000|2022-06-03 12:06:50|613.95|611.55|614.07|611.67|614.07|611.67|613.95|611.55|0
1654258020000|2022-06-03 12:07:00|613.95|611.55|614.19|611.79|614.19|611.79|613.95|611.55|0
1654258040000|2022-06-03 12:07:20|613.95|611.55|613.49|611.09|613.95|611.55|613.49|611.09|0
1654258050000|2022-06-03 12:07:30|613.02|610.62|612.79|610.39|613.26|610.86|612.79|610.39|0
1654258070000|2022-06-03 12:07:50|612.56|610.16|612.56|610.16|612.56|610.16|612.56|610.16|0
1654258090000|2022-06-03 12:08:10|612.79|610.39|612.79|610.39|612.79|610.39|612.79|610.39|0
1654258100000|2022-06-03 12:08:20|612.56|610.16|612.56|610.16|612.56|610.16|612.56|610.16|0
1654258110000|2022-06-03 12:08:30|612.79|610.39|612.33|609.93|612.79|610.39|612.33|609.93|0
1654258120000|2022-06-03 12:08:40|612.56|610.16|612.56|610.16|612.56|610.16|612.56|610.16|0
1654258130000|2022-06-03 12:08:50|612.79|610.39|612.91|610.51|612.91|610.51|612.79|610.39|0
1654258140000|2022-06-03 12:09:00|612.79|610.39|612.91|610.51|612.91|610.51|612.79|610.39|0
1654258150000|2022-06-03 12:09:10|613.02|610.62|613.26|610.86|613.26|610.86|613.02|610.62|0
1654258160000|2022-06-03 12:09:20|613.49|611.09|613.26|610.86|613.49|611.09|613.26|610.86|0
1654258170000|2022-06-03 12:09:30|613.02|610.62|613.02|610.62|613.02|610.62|613.02|610.62|0
1654258180000|2022-06-03 12:09:40|612.79|610.39|613.02|610.62|613.02|610.62|612.79|610.39|0
1654258190000|2022-06-03 12:09:50|612.79|610.39|612.79|610.39|612.79|610.39|612.68|610.28|0
1654258200000|2022-06-03 12:10:00|612.56|610.16|612.56|610.16|612.56|610.16|612.56|610.16|0
1654258210000|2022-06-03 12:10:10|612.68|610.28|612.56|610.16|612.79|610.39|612.56|610.16|0
1654258230000|2022-06-03 12:10:30|612.33|609.93|612.09|609.69|612.33|609.93|612.09|609.69|0
1654258240000|2022-06-03 12:10:40|612.56|610.16|612.79|610.39|612.79|610.39|612.56|610.16|0
1654258250000|2022-06-03 12:10:50|612.56|610.16|612.33|609.93|612.56|610.16|612.33|609.93|0
1654258260000|2022-06-03 12:11:00|612.56|610.16|612.33|609.93|612.56|610.16|612.33|609.93|0
1654258270000|2022-06-03 12:11:10|612.56|610.16|612.33|609.93|612.56|610.16|612.33|609.93|0
1654258290000|2022-06-03 12:11:30|612.45|610.05|612.33|609.93|612.45|610.05|612.33|609.93|0
1654258300000|2022-06-03 12:11:40|612.09|609.69|611.86|609.46|612.09|609.69|611.86|609.46|0
1654258310000|2022-06-03 12:11:50|611.63|609.23|611.86|609.46|611.86|609.46|611.4|609|0
1654258320000|2022-06-03 12:12:00|612.09|609.69|611.4|609|612.09|609.69|611.4|609|0
1654258330000|2022-06-03 12:12:10|611.63|609.23|611.4|609|611.63|609.23|611.4|609|0
1654258340000|2022-06-03 12:12:20|610.82|608.42|611.16|608.76|611.16|608.76|610.7|608.3|0
1654258360000|2022-06-03 12:12:40|610.93|608.53|610.93|608.53|611.16|608.76|610.93|608.53|0
1654258370000|2022-06-03 12:12:50|611.05|608.65|610.7|608.3|611.05|608.65|610.7|608.3|0
1654258380000|2022-06-03 12:13:00|611.16|608.76|611.16|608.76|611.16|608.76|611.16|608.76|0
1654258390000|2022-06-03 12:13:10|611.4|609|611.63|609.23|611.63|609.23|611.16|608.76|0
1654258400000|2022-06-03 12:13:20|611.75|609.35|612.09|609.69|612.09|609.69|611.75|609.35|0
1654258410000|2022-06-03 12:13:30|611.86|609.46|611.63|609.23|611.86|609.46|611.63|609.23|0
1654258420000|2022-06-03 12:13:40|611.86|609.46|611.4|609|611.86|609.46|611.4|609|0
1654258430000|2022-06-03 12:13:50|611.63|609.23|611.4|609|611.63|609.23|611.16|608.76|0
1654258450000|2022-06-03 12:14:10|611.63|609.23|611.4|609|611.63|609.23|611.4|609|0
1654258460000|2022-06-03 12:14:20|611.29|608.89|611.4|609|611.4|609|611.16|608.76|0
1654258470000|2022-06-03 12:14:30|611.29|608.89|611.4|609|611.4|609|611.16|608.76|0
1654258480000|2022-06-03 12:14:40|611.16|608.76|610.7|608.3|611.16|608.76|610.7|608.3|0
1654258490000|2022-06-03 12:14:50|611.05|608.65|610.93|608.53|611.05|608.65|610.93|608.53|0
1654258500000|2022-06-03 12:15:00|611.16|608.76|610.93|608.53|611.29|608.89|610.93|608.53|0
1654258510000|2022-06-03 12:15:10|611.16|608.76|610.93|608.53|611.16|608.76|610.93|608.53|0
1654258520000|2022-06-03 12:15:20|611.05|608.65|611.16|608.76|611.16|608.76|611.05|608.65|0
1654258530000|2022-06-03 12:15:30|610.93|608.53|610.93|608.53|610.93|608.53|610.93|608.53|0
1654258540000|2022-06-03 12:15:40|611.05|608.65|611.75|609.35|611.75|609.35|611.05|608.65|0
1654258550000|2022-06-03 12:15:50|611.86|609.46|611.63|609.23|611.86|609.46|611.63|609.23|0
1654258560000|2022-06-03 12:16:00|611.4|609|611.63|609.23|611.63|609.23|611.4|609|0
1654258570000|2022-06-03 12:16:10|611.4|609|611.16|608.76|611.4|609|611.16|608.76|0
1654258580000|2022-06-03 12:16:20|611.4|609|611.16|608.76|611.4|609|611.16|608.76|0
1654258590000|2022-06-03 12:16:30|611.52|609.12|611.63|609.23|611.63|609.23|611.52|609.12|0
1654258600000|2022-06-03 12:16:40|611.4|609|611.4|609|611.52|609.12|611.4|609|0
1654258610000|2022-06-03 12:16:50|611.16|608.76|611.16|608.76|611.4|609|611.16|608.76|0
1654258620000|2022-06-03 12:17:00|611.05|608.65|610.7|608.3|611.16|608.76|610.24|607.84|0
1654258630000|2022-06-03 12:17:10|610.47|608.07|610.24|607.84|610.47|608.07|610.24|607.84|0
1654258640000|2022-06-03 12:17:20|610|607.6|610.7|608.3|610.7|608.3|610|607.6|0
1654258650000|2022-06-03 12:17:30|610.93|608.53|610.7|608.3|610.93|608.53|610.7|608.3|0
1654258660000|2022-06-03 12:17:40|610.93|608.53|610.47|608.07|610.93|608.53|610.47|608.07|0
1654258670000|2022-06-03 12:17:50|610.7|608.3|610.47|608.07|610.7|608.3|610.47|608.07|0
1654258680000|2022-06-03 12:18:00|610.24|607.84|610.24|607.84|610.24|607.84|610.24|607.84|0
1654258690000|2022-06-03 12:18:10|610.47|608.07|610.47|608.07|610.47|608.07|610.24|607.84|0
1654258700000|2022-06-03 12:18:20|610.36|607.96|610.36|607.96|610.36|607.96|610.36|607.96|0
1654258710000|2022-06-03 12:18:30|610.47|608.07|610.24|607.84|610.47|608.07|610.24|607.84|0
1654258720000|2022-06-03 12:18:40|610.12|607.72|610.47|608.07|610.47|608.07|610|607.6|0
1654258730000|2022-06-03 12:18:50|610.24|607.84|610.47|608.07|610.47|608.07|610|607.6|0
1654258740000|2022-06-03 12:19:00|610.7|608.3|610.47|608.07|610.7|608.3|610.47|608.07|0
1654258750000|2022-06-03 12:19:10|610.93|608.53|610.93|608.53|610.93|608.53|610.93|608.53|0
1654258760000|2022-06-03 12:19:20|611.16|608.76|610.93|608.53|611.16|608.76|610.93|608.53|0
1654258770000|2022-06-03 12:19:30|611.16|608.76|611.16|608.76|611.16|608.76|611.16|608.76|0
1654258780000|2022-06-03 12:19:40|610.93|608.53|610.7|608.3|611.16|608.76|610.7|608.3|0
1654258790000|2022-06-03 12:19:50|610.93|608.53|611.16|608.76|611.16|608.76|610.93|608.53|0
1654258800000|2022-06-03 12:20:00|610.93|608.53|610.7|608.3|610.93|608.53|610.7|608.3|0
1654258810000|2022-06-03 12:20:10|610.82|608.42|611.16|608.76|611.16|608.76|610.82|608.42|0
1654258830000|2022-06-03 12:20:30|611.28|608.88|611.4|609|611.4|609|611.28|608.88|0
1654258840000|2022-06-03 12:20:40|611.63|609.23|612.21|609.81|612.21|609.81|611.63|609.23|0
1654258850000|2022-06-03 12:20:50|612.45|610.05|612.32|609.92|612.45|610.05|612.32|609.92|0
1654258860000|2022-06-03 12:21:00|612.56|610.16|612.79|610.39|613.02|610.62|612.56|610.16|0
1654258870000|2022-06-03 12:21:10|613.02|610.62|612.56|610.16|613.02|610.62|612.56|610.16|0
1654258880000|2022-06-03 12:21:20|612.79|610.39|612.79|610.39|612.79|610.39|612.79|610.39|0
1654258890000|2022-06-03 12:21:30|612.91|610.51|613.02|610.62|613.25|610.85|612.91|610.51|0
1654258900000|2022-06-03 12:21:40|613.14|610.74|612.56|610.16|613.14|610.74|612.56|610.16|0
1654258910000|2022-06-03 12:21:50|613.02|610.62|613.25|610.85|613.25|610.85|613.02|610.62|0
1654258920000|2022-06-03 12:22:00|613.02|610.62|612.79|610.39|613.02|610.62|612.79|610.39|0
1654258930000|2022-06-03 12:22:10|612.68|610.28|613.49|611.09|613.49|611.09|612.68|610.28|0
1654258950000|2022-06-03 12:22:30|613.25|610.85|614.18|611.78|614.18|611.78|613.25|610.85|0
1654258960000|2022-06-03 12:22:40|614.88|612.48|615.11|612.71|615.35|612.95|614.88|612.48|0
1654258970000|2022-06-03 12:22:50|614.88|612.48|614.88|612.48|614.88|612.48|614.65|612.25|0
1654258980000|2022-06-03 12:23:00|615|612.6|615.11|612.71|615.11|612.71|615|612.6|0
1654258990000|2022-06-03 12:23:10|614.88|612.48|614.65|612.25|614.88|612.48|614.65|612.25|0
1654259000000|2022-06-03 12:23:20|614.42|612.02|614.42|612.02|614.42|612.02|614.18|611.78|0
1654259010000|2022-06-03 12:23:30|614.65|612.25|614.18|611.78|614.65|612.25|614.18|611.78|0
1654259020000|2022-06-03 12:23:40|613.72|611.32|613.25|610.85|613.95|611.55|613.25|610.85|0
1654259030000|2022-06-03 12:23:50|612.56|610.16|612.32|609.92|612.56|610.16|612.09|609.69|0
1654259040000|2022-06-03 12:24:00|612.56|610.16|612.44|610.04|612.56|610.16|612.32|609.92|0
1654259050000|2022-06-03 12:24:10|612.32|609.92|612.09|609.69|612.32|609.92|612.09|609.69|0
1654259060000|2022-06-03 12:24:20|611.52|609.12|610.93|608.53|611.52|609.12|610.93|608.53|0
1654259070000|2022-06-03 12:24:30|610.7|608.3|610.23|607.83|610.7|608.3|610.23|607.83|0
1654259080000|2022-06-03 12:24:40|610.36|607.96|610.36|607.96|610.59|608.19|610.36|607.96|0
1654259090000|2022-06-03 12:24:50|610.47|608.07|610.82|608.42|610.93|608.53|610.47|608.07|0
1654259100000|2022-06-03 12:25:00|610.59|608.19|611.05|608.65|611.16|608.76|610.47|608.07|0
1654259110000|2022-06-03 12:25:10|610.7|608.3|610.47|608.07|610.93|608.53|610.47|608.07|0
1654259120000|2022-06-03 12:25:20|610.7|608.3|609.77|607.37|610.7|608.3|609.77|607.37|0
1654259130000|2022-06-03 12:25:30|609.89|607.49|610.23|607.83|610.23|607.83|609.89|607.49|0
1654259140000|2022-06-03 12:25:40|610.47|608.07|610.47|608.07|610.47|608.07|610.35|607.95|0
1654259150000|2022-06-03 12:25:50|610.23|607.83|610.82|608.42|610.82|608.42|610.23|607.83|0
1654259160000|2022-06-03 12:26:00|610.93|608.53|610.82|608.42|610.93|608.53|610.7|608.3|0
1654259170000|2022-06-03 12:26:10|611.16|608.76|611.86|609.46|611.86|609.46|611.16|608.76|0
1654259180000|2022-06-03 12:26:20|611.63|609.23|611.63|609.23|611.63|609.23|611.63|609.23|0
1654259190000|2022-06-03 12:26:30|611.39|608.99|610.93|608.53|611.39|608.99|610.93|608.53|0
1654259200000|2022-06-03 12:26:40|611.16|608.76|611.39|608.99|611.63|609.23|611.16|608.76|0
1654259210000|2022-06-03 12:26:50|611.52|609.12|611.39|608.99|611.52|609.12|611.39|608.99|0
1654259220000|2022-06-03 12:27:00|611.63|609.23|612.44|610.04|612.44|610.04|611.63|609.23|0
1654259230000|2022-06-03 12:27:10|612.32|609.92|612.56|610.16|612.56|610.16|612.32|609.92|0
1654259240000|2022-06-03 12:27:20|612.68|610.28|612.68|610.28|612.79|610.39|612.68|610.28|0
1654259250000|2022-06-03 12:27:30|612.56|610.16|613.72|611.32|613.84|611.44|612.56|610.16|0
1654259260000|2022-06-03 12:27:40|613.84|611.44|613.25|610.85|613.84|611.44|613.25|610.85|0
1654259270000|2022-06-03 12:27:50|613.02|610.62|612.91|610.51|613.02|610.62|612.56|610.16|0
1654259280000|2022-06-03 12:28:00|613.14|610.74|613.37|610.97|613.37|610.97|613.14|610.74|0
1654259290000|2022-06-03 12:28:10|613.95|611.55|614.54|612.14|614.54|612.14|613.84|611.44|0
1654259300000|2022-06-03 12:28:20|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1654259310000|2022-06-03 12:28:30|614.41|612.01|614.07|611.67|614.41|612.01|614.07|611.67|0
1654259320000|2022-06-03 12:28:40|613.61|611.21|613.61|611.21|613.61|611.21|613.61|611.21|0
1654259330000|2022-06-03 12:28:50|613.48|611.08|614.77|612.37|614.77|612.37|613.48|611.08|0
1654259340000|2022-06-03 12:29:00|615.11|612.71|615.7|613.3|615.7|613.3|615.11|612.71|0
1654259350000|2022-06-03 12:29:10|615.93|613.53|615.11|612.71|615.93|613.53|614.88|612.48|0
1654259360000|2022-06-03 12:29:20|613.25|610.85|613.84|611.44|613.84|611.44|612.68|610.28|0
1654259370000|2022-06-03 12:29:30|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1654259380000|2022-06-03 12:29:40|613.95|611.55|614.77|612.37|614.77|612.37|613.95|611.55|0
1654259390000|2022-06-03 12:29:50|615.47|613.07|611.98|609.58|615.47|613.07|611.98|609.58|0
1654259400000|2022-06-03 12:30:00|611.05|608.65|620.12|617.72|620.12|617.72|611.05|608.65|0
1654259410000|2022-06-03 12:30:10|620|617.6|612.21|609.81|620|617.6|608.27|605.87|0
1654259420000|2022-06-03 12:30:20|603.4|601|605.49|603.09|605.49|603.09|602.82|600.42|0
1654259430000|2022-06-03 12:30:30|608.38|605.98|605.83|603.43|608.38|605.98|605.83|603.43|0
1654259440000|2022-06-03 12:30:40|607.34|604.94|604.33|601.93|607.34|604.94|604.33|601.93|0
1654259450000|2022-06-03 12:30:50|603.17|600.77|599.93|597.53|603.17|600.77|599.93|597.53|0
1654259460000|2022-06-03 12:31:00|600.86|598.46|603.28|600.88|603.28|600.88|600.86|598.46|0
1654259470000|2022-06-03 12:31:10|603.63|601.23|603.87|601.47|603.87|601.47|601.78|599.38|0
1654259480000|2022-06-03 12:31:20|603.4|601|605.13|602.73|605.13|602.73|603.4|601|0
1654259490000|2022-06-03 12:31:30|606.18|603.78|607.45|605.05|607.45|605.05|606.18|603.78|0
1654259500000|2022-06-03 12:31:40|605.72|603.32|605.6|603.2|606.52|604.12|605.6|603.2|0
1654259510000|2022-06-03 12:31:50|605.25|602.85|608.5|606.1|608.5|606.1|605.25|602.85|0
1654259520000|2022-06-03 12:32:00|607.45|605.05|605.49|603.09|607.45|605.05|605.02|602.62|0
1654259530000|2022-06-03 12:32:10|604.1|601.7|603.05|600.65|604.79|602.39|603.05|600.65|0
1654259540000|2022-06-03 12:32:20|603.28|600.88|603.51|601.11|603.63|601.23|603.28|600.88|0
1654259550000|2022-06-03 12:32:30|602.01|599.61|603.98|601.58|603.98|601.58|601.89|599.49|0
1654259560000|2022-06-03 12:32:40|604.21|601.81|603.63|601.23|604.21|601.81|603.63|601.23|0
1654259570000|2022-06-03 12:32:50|603.74|601.34|604.21|601.81|604.21|601.81|603.74|601.34|0
1654259580000|2022-06-03 12:33:00|604.44|602.04|605.13|602.73|605.13|602.73|604.33|601.93|0
1654259590000|2022-06-03 12:33:10|605.72|603.32|606.64|604.24|607.45|605.05|605.72|603.32|0
1654259600000|2022-06-03 12:33:20|606.75|604.35|606.41|604.01|607.34|604.94|606.41|604.01|0
1654259610000|2022-06-03 12:33:30|606.52|604.12|603.98|601.58|606.52|604.12|603.98|601.58|0
1654259620000|2022-06-03 12:33:40|603.74|601.34|604.21|601.81|604.21|601.81|603.51|601.11|0
1654259630000|2022-06-03 12:33:50|603.98|601.58|603.63|601.23|603.98|601.58|603.63|601.23|0
1654259640000|2022-06-03 12:34:00|603.98|601.58|604.9|602.5|604.9|602.5|603.98|601.58|0
1654259650000|2022-06-03 12:34:10|605.02|602.62|604.44|602.04|605.02|602.62|604.44|602.04|0
1654259660000|2022-06-03 12:34:20|603.98|601.58|601.32|598.92|603.98|601.58|601.32|598.92|0
1654259670000|2022-06-03 12:34:30|600.74|598.34|600.05|597.65|600.74|598.34|600.05|597.65|0
1654259680000|2022-06-03 12:34:40|600.51|598.11|600.63|598.23|601.43|599.03|600.51|598.11|0
1654259690000|2022-06-03 12:34:50|600.51|598.11|601.09|598.69|601.66|599.26|600.51|598.11|0
1654259700000|2022-06-03 12:35:00|600.97|598.57|604.9|602.5|604.9|602.5|600.97|598.57|0
1654259710000|2022-06-03 12:35:10|605.13|602.73|608.15|605.75|608.15|605.75|605.13|602.73|0
1654259720000|2022-06-03 12:35:20|609.07|606.67|609.3|606.9|609.54|607.14|608.96|606.56|0
1654259730000|2022-06-03 12:35:30|609.19|606.79|608.15|605.75|610.93|608.53|608.15|605.75|0
1654259740000|2022-06-03 12:35:40|608.61|606.21|608.84|606.44|608.84|606.44|607.22|604.82|0
1654259750000|2022-06-03 12:35:50|608.61|606.21|608.84|606.44|608.84|606.44|608.61|606.21|0
1654259760000|2022-06-03 12:36:00|608.73|606.33|610.23|607.83|610.23|607.83|608.73|606.33|0
1654259770000|2022-06-03 12:36:10|612.68|610.28|610.7|608.3|612.68|610.28|610.7|608.3|0
1654259780000|2022-06-03 12:36:20|611.28|608.88|612.79|610.39|612.79|610.39|611.28|608.88|0
1654259790000|2022-06-03 12:36:30|613.6|611.2|613.25|610.85|613.6|611.2|613.25|610.85|0
1654259800000|2022-06-03 12:36:40|613.48|611.08|613.72|611.32|614.18|611.78|613.02|610.62|0
1654259810000|2022-06-03 12:36:50|614.07|611.67|612.67|610.27|614.41|612.01|612.67|610.27|0
1654259820000|2022-06-03 12:37:00|613.48|611.08|611.98|609.58|613.48|611.08|611.98|609.58|0
1654259830000|2022-06-03 12:37:10|612.09|609.69|611.63|609.23|612.32|609.92|610.93|608.53|0
1654259840000|2022-06-03 12:37:20|611.51|609.11|612.09|609.69|612.21|609.81|610.93|608.53|0
1654259850000|2022-06-03 12:37:30|612.32|609.92|613.02|610.62|613.02|610.62|611.39|608.99|0
1654259860000|2022-06-03 12:37:40|612.79|610.39|613.25|610.85|613.25|610.85|612.55|610.15|0
1654259870000|2022-06-03 12:37:50|611.63|609.23|610.46|608.06|611.63|609.23|610.46|608.06|0
1654259880000|2022-06-03 12:38:00|610.23|607.83|610.58|608.18|610.93|608.53|610.23|607.83|0
1654259890000|2022-06-03 12:38:10|610.46|608.06|610.23|607.83|610.7|608.3|610|607.6|0
1654259900000|2022-06-03 12:38:20|609.77|607.37|610.93|608.53|610.93|608.53|609.77|607.37|0
1654259910000|2022-06-03 12:38:30|611.16|608.76|613.25|610.85|613.25|610.85|611.16|608.76|0
1654259920000|2022-06-03 12:38:40|613.6|611.2|615.58|613.18|615.58|613.18|613.6|611.2|0
1654259930000|2022-06-03 12:38:50|615.81|613.41|614.65|612.25|616.74|614.34|614.65|612.25|0
1654259940000|2022-06-03 12:39:00|616.04|613.64|617.67|615.27|617.9|615.5|616.04|613.64|0
1654259950000|2022-06-03 12:39:10|617.9|615.5|619.07|616.67|619.07|616.67|617.9|615.5|0
1654259960000|2022-06-03 12:39:20|619.53|617.13|620|617.6|620.23|617.83|619.53|617.13|0
1654259970000|2022-06-03 12:39:30|620.23|617.83|619.89|617.49|620.23|617.83|619.77|617.37|0
1654259980000|2022-06-03 12:39:40|618.37|615.97|618.14|615.74|618.37|615.97|617.9|615.5|0
1654259990000|2022-06-03 12:39:50|617.67|615.27|618.83|616.43|618.83|616.43|617.67|615.27|0
1654260000000|2022-06-03 12:40:00|619.19|616.79|619.77|617.37|619.77|617.37|619.19|616.79|0
1654260010000|2022-06-03 12:40:10|619.3|616.9|619.3|616.9|619.3|616.9|619.07|616.67|0
1654260020000|2022-06-03 12:40:20|619.77|617.37|618.72|616.32|619.89|617.49|618.72|616.32|0
1654260030000|2022-06-03 12:40:30|618.83|616.43|619.07|616.67|619.65|617.25|618.83|616.43|0
1654260040000|2022-06-03 12:40:40|618.83|616.43|619.53|617.13|619.53|617.13|618.83|616.43|0
1654260050000|2022-06-03 12:40:50|619.77|617.37|620|617.6|620.23|617.83|619.77|617.37|0
1654260060000|2022-06-03 12:41:00|620.23|617.83|620.23|617.83|620.23|617.83|620|617.6|0
1654260070000|2022-06-03 12:41:10|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1654260080000|2022-06-03 12:41:20|621.86|619.46|620.93|618.53|621.86|619.46|620.93|618.53|0
1654260090000|2022-06-03 12:41:30|621.4|619|622.33|619.93|622.33|619.93|621.4|619|0
1654260100000|2022-06-03 12:41:40|622.56|620.16|622.33|619.93|623.03|620.63|622.33|619.93|0
1654260110000|2022-06-03 12:41:50|622.1|619.7|621.86|619.46|622.1|619.7|621.86|619.46|0
1654260120000|2022-06-03 12:42:00|621.98|619.58|622.8|620.4|622.8|620.4|621.86|619.46|0
1654260130000|2022-06-03 12:42:10|622.92|620.52|623.5|621.1|623.5|621.1|622.92|620.52|0
1654260140000|2022-06-03 12:42:20|624.2|621.8|622.8|620.4|624.2|621.8|622.8|620.4|0
1654260150000|2022-06-03 12:42:30|623.5|621.1|623.73|621.33|623.96|621.56|623.5|621.1|0
1654260160000|2022-06-03 12:42:40|623.62|621.22|623.5|621.1|624.43|622.03|623.5|621.1|0
1654260170000|2022-06-03 12:42:50|623.96|621.56|623.96|621.56|624.43|622.03|623.96|621.56|0
1654260180000|2022-06-03 12:43:00|624.32|621.92|622.8|620.4|624.32|621.92|622.8|620.4|0
1654260190000|2022-06-03 12:43:10|623.26|620.86|623.5|621.1|623.5|621.1|622.56|620.16|0
1654260200000|2022-06-03 12:43:20|623.73|621.33|624.08|621.68|624.08|621.68|623.26|620.86|0
1654260210000|2022-06-03 12:43:30|624.32|621.92|624.2|621.8|624.55|622.15|623.73|621.33|0
1654260220000|2022-06-03 12:43:40|624.9|622.5|624.43|622.03|624.9|622.5|624.43|622.03|0
1654260230000|2022-06-03 12:43:50|623.73|621.33|623.03|620.63|623.73|621.33|623.03|620.63|0
1654260240000|2022-06-03 12:44:00|624.2|621.8|624.9|622.5|625.13|622.73|624.2|621.8|0
1654260250000|2022-06-03 12:44:10|625.13|622.73|624.43|622.03|625.13|622.73|623.96|621.56|0
1654260260000|2022-06-03 12:44:20|624.9|622.5|623.96|621.56|624.9|622.5|623.96|621.56|0
1654260270000|2022-06-03 12:44:30|623.5|621.1|623.5|621.1|623.73|621.33|623.5|621.1|0
1654260280000|2022-06-03 12:44:40|624.2|621.8|623.73|621.33|624.43|622.03|623.73|621.33|0
1654260290000|2022-06-03 12:44:50|623.5|621.1|622.8|620.4|623.5|621.1|622.33|619.93|0
1654260300000|2022-06-03 12:45:00|623.62|621.22|624.2|621.8|624.43|622.03|623.62|621.22|0
1654260310000|2022-06-03 12:45:10|623.73|621.33|624.43|622.03|624.43|622.03|623.73|621.33|0
1654260320000|2022-06-03 12:45:20|623.73|621.33|624.66|622.26|624.66|622.26|623.73|621.33|0
1654260330000|2022-06-03 12:45:30|623.73|621.33|622.8|620.4|623.73|621.33|622.8|620.4|0
1654260340000|2022-06-03 12:45:40|623.03|620.63|622.8|620.4|623.03|620.63|622.33|619.93|0
1654260350000|2022-06-03 12:45:50|623.62|621.22|623.26|620.86|623.62|621.22|623.26|620.86|0
1654260360000|2022-06-03 12:46:00|623.03|620.63|623.03|620.63|623.03|620.63|623.03|620.63|0
1654260370000|2022-06-03 12:46:10|622.8|620.4|621.63|619.23|622.8|620.4|621.63|619.23|0
1654260380000|2022-06-03 12:46:20|621.52|619.12|620.93|618.53|621.52|619.12|620.93|618.53|0
1654260390000|2022-06-03 12:46:30|620.7|618.3|620.93|618.53|620.93|618.53|620.46|618.06|0
1654260400000|2022-06-03 12:46:40|619.76|617.36|619.76|617.36|619.76|617.36|619.3|616.9|0
1654260410000|2022-06-03 12:46:50|619.65|617.25|618.72|616.32|619.65|617.25|618.6|616.2|0
1654260420000|2022-06-03 12:47:00|619.3|616.9|619.42|617.02|619.42|617.02|619.3|616.9|0
1654260430000|2022-06-03 12:47:10|618.6|616.2|618.83|616.43|619.3|616.9|618.6|616.2|0
1654260440000|2022-06-03 12:47:20|618.6|616.2|619.3|616.9|619.3|616.9|618.6|616.2|0
1654260450000|2022-06-03 12:47:30|619.53|617.13|619.3|616.9|619.53|617.13|619.3|616.9|0
1654260460000|2022-06-03 12:47:40|619.53|617.13|619.07|616.67|619.53|617.13|619.07|616.67|0
1654260470000|2022-06-03 12:47:50|619.3|616.9|618.37|615.97|619.3|616.9|618.37|615.97|0
1654260480000|2022-06-03 12:48:00|617.9|615.5|618.25|615.85|618.6|616.2|617.9|615.5|0
1654260490000|2022-06-03 12:48:10|618.13|615.73|618.37|615.97|618.6|616.2|618.13|615.73|0
1654260500000|2022-06-03 12:48:20|618.6|616.2|619.53|617.13|619.53|617.13|618.6|616.2|0
1654260510000|2022-06-03 12:48:30|619.89|617.49|620.7|618.3|620.7|618.3|619.89|617.49|0
1654260520000|2022-06-03 12:48:40|620.23|617.83|621.86|619.46|621.86|619.46|620.23|617.83|0
1654260540000|2022-06-03 12:49:00|622.33|619.93|623.26|620.86|623.26|620.86|622.22|619.82|0
1654260550000|2022-06-03 12:49:10|623.49|621.09|623.73|621.33|623.73|621.33|623.26|620.86|0
1654260560000|2022-06-03 12:49:20|624.08|621.68|624.89|622.49|625.02|622.62|624.08|621.68|0
1654260570000|2022-06-03 12:49:30|624.43|622.03|624.66|622.26|624.89|622.49|624.43|622.03|0
1654260580000|2022-06-03 12:49:40|624.43|622.03|624.19|621.79|624.66|622.26|624.19|621.79|0
1654260590000|2022-06-03 12:49:50|623.73|621.33|623.49|621.09|623.73|621.33|623.49|621.09|0
1654260600000|2022-06-03 12:50:00|624.43|622.03|623.49|621.09|624.66|622.26|623.49|621.09|0
1654260610000|2022-06-03 12:50:10|622.79|620.39|622.33|619.93|622.79|620.39|622.09|619.69|0
1654260620000|2022-06-03 12:50:20|622.56|620.16|624.43|622.03|624.43|622.03|622.56|620.16|0
1654260630000|2022-06-03 12:50:30|625.36|622.96|626.06|623.66|626.06|623.66|624.89|622.49|0
1654260640000|2022-06-03 12:50:40|626.3|623.9|627|624.6|627|624.6|626.3|623.9|0
1654260650000|2022-06-03 12:50:50|626.76|624.36|626.76|624.36|626.76|624.36|626.65|624.25|0
1654260660000|2022-06-03 12:51:00|626.88|624.48|626.88|624.48|626.88|624.48|626.53|624.13|0
1654260670000|2022-06-03 12:51:10|627|624.6|626.06|623.66|627|624.6|626.06|623.66|0
1654260680000|2022-06-03 12:51:20|625.6|623.2|626.53|624.13|626.53|624.13|625.6|623.2|0
1654260690000|2022-06-03 12:51:30|625.83|623.43|626.53|624.13|626.53|624.13|625.83|623.43|0
1654260700000|2022-06-03 12:51:40|626.76|624.36|626.76|624.36|627|624.6|626.76|624.36|0
1654260710000|2022-06-03 12:51:50|626.3|623.9|625.13|622.73|626.53|624.13|625.13|622.73|0
1654260720000|2022-06-03 12:52:00|624.89|622.49|624.89|622.49|625.36|622.96|624.89|622.49|0
1654260730000|2022-06-03 12:52:10|625.13|622.73|625.36|622.96|625.36|622.96|624.43|622.03|0
1654260740000|2022-06-03 12:52:20|623.73|621.33|623.96|621.56|624.19|621.79|623.73|621.33|0
1654260750000|2022-06-03 12:52:30|624.43|622.03|624.89|622.49|624.89|622.49|624.43|622.03|0
1654260760000|2022-06-03 12:52:40|625.13|622.73|625.59|623.19|625.59|623.19|625.13|622.73|0
1654260770000|2022-06-03 12:52:50|625.36|622.96|624.89|622.49|625.36|622.96|624.89|622.49|0
1654260780000|2022-06-03 12:53:00|624.66|622.26|624.89|622.49|624.89|622.49|624.43|622.03|0
1654260790000|2022-06-03 12:53:10|625.36|622.96|624.66|622.26|625.36|622.96|624.66|622.26|0
1654260800000|2022-06-03 12:53:20|623.96|621.56|624.43|622.03|624.43|622.03|623.96|621.56|0
1654260810000|2022-06-03 12:53:30|624.66|622.26|624.66|622.26|624.66|622.26|624.66|622.26|0
1654260820000|2022-06-03 12:53:40|624.19|621.79|624.89|622.49|624.89|622.49|624.19|621.79|0
1654260830000|2022-06-03 12:53:50|624.66|622.26|624.43|622.03|624.66|622.26|624.43|622.03|0
1654260840000|2022-06-03 12:54:00|623.73|621.33|622.79|620.39|623.73|621.33|622.79|620.39|0
1654260850000|2022-06-03 12:54:10|623.03|620.63|623.26|620.86|623.96|621.56|623.03|620.63|0
1654260860000|2022-06-03 12:54:20|623.49|621.09|623.26|620.86|623.73|621.33|623.26|620.86|0
1654260870000|2022-06-03 12:54:30|623.03|620.63|622.79|620.39|623.03|620.63|622.79|620.39|0
1654260880000|2022-06-03 12:54:40|622.56|620.16|623.15|620.75|623.15|620.75|622.56|620.16|0
1654260890000|2022-06-03 12:54:50|623.03|620.63|623.26|620.86|623.26|620.86|622.79|620.39|0
1654260900000|2022-06-03 12:55:00|623.15|620.75|623.03|620.63|623.15|620.75|622.79|620.39|0
1654260910000|2022-06-03 12:55:10|623.49|621.09|623.03|620.63|623.49|621.09|623.03|620.63|0
1654260920000|2022-06-03 12:55:20|623.15|620.75|623.73|621.33|623.73|621.33|622.91|620.51|0
1654260930000|2022-06-03 12:55:30|624.19|621.79|624.19|621.79|624.66|622.26|624.19|621.79|0
1654260940000|2022-06-03 12:55:40|623.73|621.33|623.96|621.56|624.08|621.68|623.73|621.33|0
1654260950000|2022-06-03 12:55:50|624.43|622.03|624.43|622.03|624.66|622.26|624.43|622.03|0
1654260960000|2022-06-03 12:56:00|624.66|622.26|625.02|622.62|625.02|622.62|624.66|622.26|0
1654260970000|2022-06-03 12:56:10|625.59|623.19|626.3|623.9|626.3|623.9|625.59|623.19|0
1654260980000|2022-06-03 12:56:20|626.29|623.89|625.83|623.43|626.29|623.89|625.83|623.43|0
1654260990000|2022-06-03 12:56:30|625.36|622.96|624.43|622.03|625.36|622.96|624.43|622.03|0
1654261000000|2022-06-03 12:56:40|623.96|621.56|623.85|621.45|623.96|621.56|623.85|621.45|0
1654261010000|2022-06-03 12:56:50|623.96|621.56|623.38|620.98|623.96|621.56|623.38|620.98|0
1654261020000|2022-06-03 12:57:00|623.49|621.09|624.78|622.38|624.78|622.38|623.49|621.09|0
1654261030000|2022-06-03 12:57:10|624.89|622.49|625.36|622.96|625.36|622.96|624.89|622.49|0
1654261040000|2022-06-03 12:57:20|625.59|623.19|625.36|622.96|625.59|623.19|625.02|622.62|0
1654261050000|2022-06-03 12:57:30|625.13|622.73|624.19|621.79|625.36|622.96|624.19|621.79|0
1654261060000|2022-06-03 12:57:40|624.31|621.91|625.25|622.85|625.25|622.85|624.31|621.91|0
1654261070000|2022-06-03 12:57:50|625.36|622.96|624.43|622.03|625.36|622.96|624.43|622.03|0
1654261080000|2022-06-03 12:58:00|624.19|621.79|625.13|622.73|625.13|622.73|624.19|621.79|0
1654261090000|2022-06-03 12:58:10|625.36|622.96|625.59|623.19|625.59|623.19|625.36|622.96|0
1654261100000|2022-06-03 12:58:20|626.06|623.66|626.53|624.13|627.46|625.06|626.06|623.66|0
1654261110000|2022-06-03 12:58:30|625.83|623.43|626.29|623.89|626.29|623.89|625.83|623.43|0
1654261120000|2022-06-03 12:58:40|626.42|624.02|626.29|623.89|626.42|624.02|626.29|623.89|0
1654261130000|2022-06-03 12:58:50|625.59|623.19|623.96|621.56|625.59|623.19|623.96|621.56|0
1654261140000|2022-06-03 12:59:00|623.49|621.09|622.33|619.93|623.73|621.33|622.33|619.93|0
1654261150000|2022-06-03 12:59:10|622.56|620.16|622.68|620.28|622.91|620.51|622.33|619.93|0
1654261160000|2022-06-03 12:59:20|621.86|619.46|622.33|619.93|622.33|619.93|621.86|619.46|0
1654261170000|2022-06-03 12:59:30|622.56|620.16|623.26|620.86|623.38|620.98|622.56|620.16|0
1654261180000|2022-06-03 12:59:40|623.49|621.09|623.26|620.86|623.61|621.21|623.26|620.86|0
1654261190000|2022-06-03 12:59:50|623.03|620.63|622.79|620.39|623.03|620.63|622.79|620.39|0
1654261200000|2022-06-03 13:00:00|622.33|619.93|622.33|619.93|622.56|620.16|622.21|619.81|0
1654261210000|2022-06-03 13:00:10|622.56|620.16|621.63|619.23|622.56|620.16|621.63|619.23|0
1654261220000|2022-06-03 13:00:20|621.75|619.35|622.09|619.69|622.33|619.93|621.75|619.35|0
1654261230000|2022-06-03 13:00:30|621.86|619.46|622.21|619.81|622.21|619.81|621.86|619.46|0
1654261240000|2022-06-03 13:00:40|621.86|619.46|621.16|618.76|621.86|619.46|621.16|618.76|0
1654261250000|2022-06-03 13:00:50|620.93|618.53|620.93|618.53|620.93|618.53|620.69|618.29|0
1654261260000|2022-06-03 13:01:00|620.69|618.29|621.63|619.23|621.86|619.46|620.46|618.06|0
1654261270000|2022-06-03 13:01:10|622.33|619.93|622.79|620.39|622.79|620.39|622.33|619.93|0
1654261280000|2022-06-03 13:01:20|622.56|620.16|622.56|620.16|622.56|620.16|622.33|619.93|0
1654261290000|2022-06-03 13:01:30|622.79|620.39|623.03|620.63|623.03|620.63|622.79|620.39|0
1654261300000|2022-06-03 13:01:40|623.26|620.86|622.56|620.16|623.26|620.86|622.56|620.16|0
1654261310000|2022-06-03 13:01:50|622.33|619.93|622.56|620.16|622.56|620.16|622.33|619.93|0
1654261320000|2022-06-03 13:02:00|622.33|619.93|622.56|620.16|622.56|620.16|622.33|619.93|0
1654261330000|2022-06-03 13:02:10|622.79|620.39|623.03|620.63|623.26|620.86|622.79|620.39|0
1654261340000|2022-06-03 13:02:20|623.26|620.86|623.38|620.98|623.49|621.09|623.26|620.86|0
1654261350000|2022-06-03 13:02:30|623.73|621.33|623.73|621.33|623.73|621.33|623.49|621.09|0
1654261360000|2022-06-03 13:02:40|623.96|621.56|623.96|621.56|624.19|621.79|623.96|621.56|0
1654261370000|2022-06-03 13:02:50|623.73|621.33|622.91|620.51|623.73|621.33|622.91|620.51|0
1654261380000|2022-06-03 13:03:00|623.38|620.98|623.26|620.86|623.49|621.09|623.15|620.75|0
1654261390000|2022-06-03 13:03:10|623.03|620.63|623.03|620.63|623.38|620.98|623.03|620.63|0
1654261400000|2022-06-03 13:03:20|623.26|620.86|623.26|620.86|623.26|620.86|622.79|620.39|0
1654261410000|2022-06-03 13:03:30|623.03|620.63|622.56|620.16|623.03|620.63|622.56|620.16|0
1654261420000|2022-06-03 13:03:40|622.79|620.39|622.56|620.16|622.79|620.39|622.33|619.93|0
1654261430000|2022-06-03 13:03:50|622.33|619.93|622.56|620.16|622.56|620.16|622.33|619.93|0
1654261440000|2022-06-03 13:04:00|622.79|620.39|623.03|620.63|623.03|620.63|622.79|620.39|0
1654261450000|2022-06-03 13:04:10|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1654261460000|2022-06-03 13:04:20|622.56|620.16|623.96|621.56|624.19|621.79|622.56|620.16|0
1654261470000|2022-06-03 13:04:30|624.43|622.03|623.61|621.21|625.13|622.73|623.61|621.21|0
1654261480000|2022-06-03 13:04:40|623.85|621.45|624.19|621.79|624.19|621.79|623.49|621.09|0
1654261490000|2022-06-03 13:04:50|623.49|621.09|623.03|620.63|623.49|621.09|622.79|620.39|0
1654261500000|2022-06-03 13:05:00|622.33|619.93|622.33|619.93|622.79|620.39|622.33|619.93|0
1654261510000|2022-06-03 13:05:10|621.16|618.76|620.69|618.29|621.16|618.76|620.69|618.29|0
1654261520000|2022-06-03 13:05:20|620.46|618.06|621.16|618.76|621.16|618.76|620.46|618.06|0
1654261530000|2022-06-03 13:05:30|620.69|618.29|620.93|618.53|620.93|618.53|620.69|618.29|0
1654261540000|2022-06-03 13:05:40|620.46|618.06|620.46|618.06|620.69|618.29|620.46|618.06|0
1654261550000|2022-06-03 13:05:50|620.69|618.29|620.46|618.06|620.69|618.29|620.46|618.06|0
1654261560000|2022-06-03 13:06:00|620.69|618.29|620.69|618.29|620.69|618.29|620.46|618.06|0
1654261570000|2022-06-03 13:06:10|620.46|618.06|620.46|618.06|620.46|618.06|620.23|617.83|0
1654261580000|2022-06-03 13:06:20|620.69|618.29|620.69|618.29|620.69|618.29|620.23|617.83|0
1654261590000|2022-06-03 13:06:30|620.81|618.41|620.69|618.29|620.81|618.41|620.69|618.29|0
1654261600000|2022-06-03 13:06:40|620.93|618.53|620.23|617.83|620.93|618.53|620.23|617.83|0
1654261610000|2022-06-03 13:06:50|619.99|617.59|620.46|618.06|620.46|618.06|619.99|617.59|0
1654261620000|2022-06-03 13:07:00|620.23|617.83|620.23|617.83|620.69|618.29|620.23|617.83|0
1654261630000|2022-06-03 13:07:10|620.46|618.06|620.46|618.06|620.46|618.06|620.23|617.83|0
1654261640000|2022-06-03 13:07:20|621.16|618.76|620.46|618.06|621.16|618.76|620.46|618.06|0
1654261650000|2022-06-03 13:07:30|620.69|618.29|621.05|618.65|621.05|618.65|620.69|618.29|0
1654261660000|2022-06-03 13:07:40|620.93|618.53|620.69|618.29|620.93|618.53|620.69|618.29|0
1654261670000|2022-06-03 13:07:50|620.58|618.18|620.69|618.29|620.69|618.29|620.58|618.18|0
1654261680000|2022-06-03 13:08:00|620.58|618.18|621.16|618.76|621.16|618.76|620.58|618.18|0
1654261690000|2022-06-03 13:08:10|621.39|618.99|621.75|619.35|621.86|619.46|621.39|618.99|0
1654261700000|2022-06-03 13:08:20|622.33|619.93|622.56|620.16|622.56|620.16|622.33|619.93|0
1654261710000|2022-06-03 13:08:30|622.32|619.92|622.79|620.39|622.79|620.39|622.21|619.81|0
1654261720000|2022-06-03 13:08:40|623.02|620.62|622.56|620.16|623.02|620.62|622.45|620.05|0
1654261730000|2022-06-03 13:08:50|622.79|620.39|622.56|620.16|622.79|620.39|622.56|620.16|0
1654261740000|2022-06-03 13:09:00|622.79|620.39|623.49|621.09|623.49|621.09|622.79|620.39|0
1654261750000|2022-06-03 13:09:10|623.72|621.32|623.96|621.56|623.96|621.56|623.72|621.32|0
1654261760000|2022-06-03 13:09:20|624.08|621.68|623.49|621.09|624.19|621.79|623.49|621.09|0
1654261770000|2022-06-03 13:09:30|623.26|620.86|623.96|621.56|623.96|621.56|623.26|620.86|0
1654261780000|2022-06-03 13:09:40|623.85|621.45|623.72|621.32|623.85|621.45|623.49|621.09|0
1654261790000|2022-06-03 13:09:50|623.49|621.09|623.96|621.56|623.96|621.56|623.49|621.09|0
1654261800000|2022-06-03 13:10:00|624.42|622.02|625.59|623.19|625.59|623.19|624.42|622.02|0
1654261810000|2022-06-03 13:10:10|625.36|622.96|625.36|622.96|625.83|623.43|625.36|622.96|0
1654261820000|2022-06-03 13:10:20|624.89|622.49|624.42|622.02|624.89|622.49|624.19|621.79|0
1654261830000|2022-06-03 13:10:30|624.08|621.68|624.19|621.79|624.19|621.79|623.96|621.56|0
1654261840000|2022-06-03 13:10:40|624.42|622.02|624.19|621.79|624.42|622.02|624.19|621.79|0
1654261850000|2022-06-03 13:10:50|623.96|621.56|624.19|621.79|624.19|621.79|623.72|621.32|0
1654261860000|2022-06-03 13:11:00|624.42|622.02|624.66|622.26|624.66|622.26|624.42|622.02|0
1654261870000|2022-06-03 13:11:10|624.89|622.49|624.89|622.49|625.12|622.72|624.66|622.26|0
1654261880000|2022-06-03 13:11:20|625.12|622.72|625.59|623.19|625.59|623.19|625.12|622.72|0
1654261890000|2022-06-03 13:11:30|626.06|623.66|626.18|623.78|626.29|623.89|626.06|623.66|0
1654261900000|2022-06-03 13:11:40|626.88|624.48|626.29|623.89|626.88|624.48|626.29|623.89|0
1654261910000|2022-06-03 13:11:50|626.53|624.13|626.41|624.01|626.76|624.36|626.41|624.01|0
1654261920000|2022-06-03 13:12:00|626.29|623.89|626.76|624.36|626.76|624.36|626.29|623.89|0
1654261930000|2022-06-03 13:12:10|626.53|624.13|626.53|624.13|626.53|624.13|626.29|623.89|0
1654261940000|2022-06-03 13:12:20|626.65|624.25|626.53|624.13|626.76|624.36|626.53|624.13|0
1654261950000|2022-06-03 13:12:30|626.76|624.36|626.29|623.89|626.76|624.36|626.29|623.89|0
1654261960000|2022-06-03 13:12:40|626.06|623.66|625.59|623.19|626.06|623.66|625.59|623.19|0
1654261970000|2022-06-03 13:12:50|624.89|622.49|624.66|622.26|624.89|622.49|624.19|621.79|0
1654261980000|2022-06-03 13:13:00|624.89|622.49|623.61|621.21|624.89|622.49|623.61|621.21|0
1654261990000|2022-06-03 13:13:10|623.72|621.32|624.19|621.79|624.19|621.79|623.38|620.98|0
1654262000000|2022-06-03 13:13:20|623.72|621.32|624.42|622.02|624.42|622.02|623.72|621.32|0
1654262010000|2022-06-03 13:13:30|624.66|622.26|624.31|621.91|624.66|622.26|623.96|621.56|0
1654262020000|2022-06-03 13:13:40|624.42|622.02|625.36|622.96|625.36|622.96|624.42|622.02|0
1654262030000|2022-06-03 13:13:50|625.12|622.72|625.36|622.96|625.36|622.96|625.12|622.72|0
1654262040000|2022-06-03 13:14:00|625.25|622.85|625.59|623.19|625.59|623.19|625.25|622.85|0
1654262050000|2022-06-03 13:14:10|625.71|623.31|625.83|623.43|625.83|623.43|625.71|623.31|0
1654262060000|2022-06-03 13:14:20|625.59|623.19|624.89|622.49|625.59|623.19|624.89|622.49|0
1654262070000|2022-06-03 13:14:30|626.06|623.66|626.29|623.89|626.29|623.89|625.82|623.42|0
1654262080000|2022-06-03 13:14:40|625.36|622.96|624.89|622.49|625.36|622.96|624.89|622.49|0
1654262090000|2022-06-03 13:14:50|625.12|622.72|625.12|622.72|625.12|622.72|625.12|622.72|0
1654262100000|2022-06-03 13:15:00|625.36|622.96|625.12|622.72|625.59|623.19|625.12|622.72|0
1654262110000|2022-06-03 13:15:10|625.36|622.96|625.48|623.08|625.59|623.19|625.36|622.96|0
1654262120000|2022-06-03 13:15:20|625.71|623.31|625.95|623.55|625.95|623.55|625.71|623.31|0
1654262130000|2022-06-03 13:15:30|625.82|623.42|626.53|624.13|626.53|624.13|625.82|623.42|0
1654262140000|2022-06-03 13:15:40|626.76|624.36|626.06|623.66|626.76|624.36|626.06|623.66|0
1654262150000|2022-06-03 13:15:50|626.76|624.36|626.06|623.66|626.76|624.36|626.06|623.66|0
1654262160000|2022-06-03 13:16:00|626.18|623.78|625.82|623.42|626.29|623.89|625.82|623.42|0
1654262170000|2022-06-03 13:16:10|625.36|622.96|624.89|622.49|625.36|622.96|624.66|622.26|0
1654262180000|2022-06-03 13:16:20|624.78|622.38|624.19|621.79|624.78|622.38|624.19|621.79|0
1654262190000|2022-06-03 13:16:30|624.42|622.02|624.19|621.79|624.66|622.26|624.19|621.79|0
1654262200000|2022-06-03 13:16:40|623.96|621.56|624.31|621.91|624.31|621.91|623.96|621.56|0
1654262210000|2022-06-03 13:16:50|624.42|622.02|624.89|622.49|625.12|622.72|624.42|622.02|0
1654262220000|2022-06-03 13:17:00|625.01|622.61|625.59|623.19|625.59|623.19|625.01|622.61|0
1654262230000|2022-06-03 13:17:10|625.12|622.72|625.12|622.72|625.12|622.72|625.12|622.72|0
1654262240000|2022-06-03 13:17:20|624.19|621.79|624.19|621.79|624.31|621.91|624.19|621.79|0
1654262250000|2022-06-03 13:17:30|624.89|622.49|624.42|622.02|624.89|622.49|624.42|622.02|0
1654262260000|2022-06-03 13:17:40|624.54|622.14|624.31|621.91|624.54|622.14|624.31|621.91|0
1654262270000|2022-06-03 13:17:50|624.42|622.02|624.31|621.91|624.42|622.02|624.31|621.91|0
1654262280000|2022-06-03 13:18:00|624.19|621.79|624.19|621.79|624.19|621.79|623.96|621.56|0
1654262290000|2022-06-03 13:18:10|623.96|621.56|623.96|621.56|624.19|621.79|623.96|621.56|0
1654262300000|2022-06-03 13:18:20|624.19|621.79|623.96|621.56|624.42|622.02|623.96|621.56|0
1654262310000|2022-06-03 13:18:30|624.19|621.79|623.84|621.44|624.19|621.79|623.84|621.44|0
1654262320000|2022-06-03 13:18:40|624.19|621.79|623.96|621.56|624.19|621.79|623.96|621.56|0
1654262330000|2022-06-03 13:18:50|624.08|621.68|623.84|621.44|624.19|621.79|623.84|621.44|0
1654262340000|2022-06-03 13:19:00|623.96|621.56|624.08|621.68|624.19|621.79|623.96|621.56|0
1654262350000|2022-06-03 13:19:10|623.96|621.56|623.96|621.56|624.42|622.02|623.96|621.56|0
1654262370000|2022-06-03 13:19:30|623.84|621.44|623.96|621.56|623.96|621.56|623.84|621.44|0
1654262390000|2022-06-03 13:19:50|624.19|621.79|623.96|621.56|624.19|621.79|623.96|621.56|0
1654262400000|2022-06-03 13:20:00|624.19|621.79|624.66|622.26|624.66|622.26|624.19|621.79|0
1654262410000|2022-06-03 13:20:10|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1654262420000|2022-06-03 13:20:20|625.12|622.72|624.66|622.26|625.12|622.72|624.42|622.02|0
1654262430000|2022-06-03 13:20:30|624.89|622.49|625.12|622.72|625.12|622.72|624.89|622.49|0
1654262440000|2022-06-03 13:20:40|625.36|622.96|625.48|623.08|625.82|623.42|625.36|622.96|0
1654262450000|2022-06-03 13:20:50|625.36|622.96|626.06|623.66|626.06|623.66|625.36|622.96|0
1654262460000|2022-06-03 13:21:00|626.52|624.12|626.99|624.59|626.99|624.59|626.52|624.12|0
1654262470000|2022-06-03 13:21:10|627.46|625.06|627.23|624.83|627.93|625.53|627.23|624.83|0
1654262480000|2022-06-03 13:21:20|627.46|625.06|626.76|624.36|627.46|625.06|626.76|624.36|0
1654262490000|2022-06-03 13:21:30|626.52|624.12|625.71|623.31|626.52|624.12|625.59|623.19|0
1654262500000|2022-06-03 13:21:40|625.59|623.19|624.66|622.26|625.59|623.19|624.66|622.26|0
1654262510000|2022-06-03 13:21:50|624.78|622.38|625.12|622.72|625.12|622.72|624.78|622.38|0
1654262520000|2022-06-03 13:22:00|624.89|622.49|624.66|622.26|625.12|622.72|624.66|622.26|0
1654262530000|2022-06-03 13:22:10|625.36|622.96|625.82|623.42|625.82|623.42|625.36|622.96|0
1654262540000|2022-06-03 13:22:20|626.06|623.66|626.29|623.89|626.76|624.36|626.06|623.66|0
1654262550000|2022-06-03 13:22:30|626.41|624.01|626.65|624.25|626.76|624.36|626.41|624.01|0
1654262560000|2022-06-03 13:22:40|626.52|624.12|626.29|623.89|626.52|624.12|626.06|623.66|0
1654262570000|2022-06-03 13:22:50|626.41|624.01|626.41|624.01|626.52|624.12|626.29|623.89|0
1654262580000|2022-06-03 13:23:00|626.06|623.66|626.06|623.66|626.06|623.66|626.06|623.66|0
1654262590000|2022-06-03 13:23:10|626.65|624.25|627.11|624.71|627.11|624.71|626.65|624.25|0
1654262600000|2022-06-03 13:23:20|626.99|624.59|627.93|625.53|627.93|625.53|626.99|624.59|0
1654262610000|2022-06-03 13:23:30|627.69|625.29|627.69|625.29|627.69|625.29|627.46|625.06|0
1654262620000|2022-06-03 13:23:40|627.46|625.06|626.99|624.59|627.46|625.06|626.76|624.36|0
1654262630000|2022-06-03 13:23:50|627.23|624.83|626.76|624.36|627.23|624.83|626.76|624.36|0
1654262640000|2022-06-03 13:24:00|626.99|624.59|627.23|624.83|627.23|624.83|626.76|624.36|0
1654262650000|2022-06-03 13:24:10|626.99|624.59|626.99|624.59|627.11|624.71|626.99|624.59|0
1654262660000|2022-06-03 13:24:20|626.52|624.12|626.29|623.89|626.52|624.12|626.29|623.89|0
1654262670000|2022-06-03 13:24:30|626.52|624.12|626.99|624.59|626.99|624.59|626.52|624.12|0
1654262680000|2022-06-03 13:24:40|627.23|624.83|626.99|624.59|627.23|624.83|626.88|624.48|0
1654262690000|2022-06-03 13:24:50|627.23|624.83|626.76|624.36|627.23|624.83|626.76|624.36|0
1654262700000|2022-06-03 13:25:00|626.65|624.25|626.76|624.36|626.88|624.48|626.65|624.25|0
1654262710000|2022-06-03 13:25:10|626.88|624.48|627.23|624.83|627.35|624.95|626.88|624.48|0
1654262720000|2022-06-03 13:25:20|627.46|625.06|627.93|625.53|627.93|625.53|627.46|625.06|0
1654262730000|2022-06-03 13:25:30|627.69|625.29|628.16|625.76|628.16|625.76|627.69|625.29|0
1654262740000|2022-06-03 13:25:40|628.86|626.46|629.45|627.05|629.45|627.05|628.86|626.46|0
1654262750000|2022-06-03 13:25:50|629.8|627.4|629.68|627.28|630.03|627.63|629.56|627.16|0
1654262760000|2022-06-03 13:26:00|629.8|627.4|629.92|627.52|629.92|627.52|629.8|627.4|0
1654262770000|2022-06-03 13:26:10|630.03|627.63|630.26|627.86|630.26|627.86|629.8|627.4|0
1654262780000|2022-06-03 13:26:20|630.03|627.63|629.8|627.4|630.03|627.63|629.8|627.4|0
1654262790000|2022-06-03 13:26:30|630.03|627.63|630.03|627.63|630.26|627.86|630.03|627.63|0
1654262800000|2022-06-03 13:26:40|629.8|627.4|629.8|627.4|629.92|627.52|629.8|627.4|0
1654262810000|2022-06-03 13:26:50|629.33|626.93|628.86|626.46|629.33|626.93|628.86|626.46|0
1654262820000|2022-06-03 13:27:00|629.1|626.7|628.63|626.23|629.1|626.7|628.63|626.23|0
1654262830000|2022-06-03 13:27:10|628.52|626.12|630.03|627.63|630.03|627.63|628.52|626.12|0
1654262840000|2022-06-03 13:27:20|630.26|627.86|630.26|627.86|630.26|627.86|630.03|627.63|0
1654262850000|2022-06-03 13:27:30|629.8|627.4|629.45|627.05|629.8|627.4|629.45|627.05|0
1654262860000|2022-06-03 13:27:40|630.03|627.63|629.8|627.4|630.26|627.86|629.8|627.4|0
1654262870000|2022-06-03 13:27:50|630.26|627.86|631.2|628.8|631.2|628.8|630.26|627.86|0
1654262880000|2022-06-03 13:28:00|631.43|629.03|630.26|627.86|631.43|629.03|630.26|627.86|0
1654262890000|2022-06-03 13:28:10|630.5|628.1|630.03|627.63|630.5|628.1|630.03|627.63|0
1654262900000|2022-06-03 13:28:20|629.8|627.4|630.73|628.33|630.73|628.33|629.8|627.4|0
1654262910000|2022-06-03 13:28:30|631.43|629.03|631.9|629.5|631.9|629.5|631.43|629.03|0
1654262920000|2022-06-03 13:28:40|631.67|629.27|631.67|629.27|631.9|629.5|631.67|629.27|0
1654262930000|2022-06-03 13:28:50|631.9|629.5|631.67|629.27|631.9|629.5|631.67|629.27|0
1654262940000|2022-06-03 13:29:00|631.9|629.5|631.43|629.03|631.9|629.5|631.43|629.03|0
1654262960000|2022-06-03 13:29:20|631.32|628.92|631.67|629.27|631.67|629.27|631.32|628.92|0
1654262970000|2022-06-03 13:29:30|631.32|628.92|631.32|628.92|631.43|629.03|631.32|628.92|0
1654262980000|2022-06-03 13:29:40|631.09|628.69|630.73|628.33|631.43|629.03|630.73|628.33|0
1654262990000|2022-06-03 13:29:50|630.97|628.57|632.6|630.2|632.6|630.2|630.97|628.57|0
1654263000000|2022-06-03 13:30:00|633.31|630.91|633.07|630.67|633.31|630.91|633.07|630.67|0
1654263010000|2022-06-03 13:30:10|632.84|630.44|631.9|629.5|633.31|630.91|631.9|629.5|0
1654263020000|2022-06-03 13:30:20|633.07|630.67|632.6|630.2|633.07|630.67|632.6|630.2|0
1654263030000|2022-06-03 13:30:30|633.07|630.67|633.78|631.38|634.95|632.55|633.07|630.67|0
1654263040000|2022-06-03 13:30:40|634.48|632.08|634.71|632.31|634.95|632.55|634.48|632.08|0
1654263050000|2022-06-03 13:30:50|635.42|633.02|632.6|630.2|635.65|633.25|632.6|630.2|0
1654263060000|2022-06-03 13:31:00|633.31|630.91|632.14|629.74|633.54|631.14|632.14|629.74|0
1654263070000|2022-06-03 13:31:10|632.84|630.44|629.33|626.93|632.84|630.44|628.39|625.99|0
1654263080000|2022-06-03 13:31:20|628.86|626.46|627.93|625.53|628.86|626.46|627.93|625.53|0
1654263090000|2022-06-03 13:31:30|627.22|624.82|628.39|625.99|628.39|625.99|627.22|624.82|0
1654263100000|2022-06-03 13:31:40|627.35|624.95|626.52|624.12|627.69|625.29|626.52|624.12|0
1654263110000|2022-06-03 13:31:50|626.29|623.89|624.19|621.79|626.64|624.24|624.19|621.79|0
1654263120000|2022-06-03 13:32:00|625.12|622.72|623.72|621.32|625.12|622.72|623.72|621.32|0
1654263130000|2022-06-03 13:32:10|624.08|621.68|623.19|620.79|624.08|621.68|622.85|620.45|0
1654263140000|2022-06-03 13:32:20|622.26|619.86|622.73|620.33|622.73|620.33|622.26|619.86|0
1654263150000|2022-06-03 13:32:30|622.5|620.1|622.73|620.33|622.73|620.33|622.5|620.1|0
1654263160000|2022-06-03 13:32:40|623.43|621.03|623.43|621.03|623.43|621.03|623.43|621.03|0
1654263170000|2022-06-03 13:32:50|623.78|621.38|622.96|620.56|623.78|621.38|622.96|620.56|0
1654263180000|2022-06-03 13:33:00|623.19|620.79|623.19|620.79|623.66|621.26|623.19|620.79|0
1654263190000|2022-06-03 13:33:10|622.96|620.56|620.17|617.77|622.96|620.56|620.17|617.77|0
1654263200000|2022-06-03 13:33:20|620.63|618.23|619.01|616.61|620.63|618.23|619.01|616.61|0
1654263210000|2022-06-03 13:33:30|619.94|617.54|619.7|617.3|619.94|617.54|619.24|616.84|0
1654263220000|2022-06-03 13:33:40|619.47|617.07|620.4|618|621.1|618.7|619.47|617.07|0
1654263230000|2022-06-03 13:33:50|620.63|618.23|620.63|618.23|620.63|618.23|620.17|617.77|0
1654263240000|2022-06-03 13:34:00|621.1|618.7|620.24|617.84|621.22|618.82|620.24|617.84|0
1654263250000|2022-06-03 13:34:10|619.31|616.91|620.83|618.43|620.94|618.54|619.31|616.91|0
1654263260000|2022-06-03 13:34:20|621.87|619.47|623.33|620.93|623.5|621.1|621.87|619.47|0
1654263270000|2022-06-03 13:34:30|623.09|620.69|621.81|619.41|623.09|620.69|621.81|619.41|0
1654263280000|2022-06-03 13:34:40|620.64|618.24|621.34|618.94|622.04|619.64|620.64|618.24|0
1654263290000|2022-06-03 13:34:50|620.88|618.48|621.34|618.94|621.57|619.17|620.88|618.48|0
1654263300000|2022-06-03 13:35:00|621.81|619.41|623.33|620.93|623.33|620.93|621.81|619.41|0
1654263310000|2022-06-03 13:35:10|623.21|620.81|623.67|621.27|623.67|621.27|622.74|620.34|0
1654263320000|2022-06-03 13:35:20|622.51|620.11|620.64|618.24|622.51|620.11|620.64|618.24|0
1654263330000|2022-06-03 13:35:30|622.51|620.11|623.44|621.04|623.44|621.04|622.51|620.11|0
1654263340000|2022-06-03 13:35:40|623.21|620.81|624.37|621.97|624.37|621.97|623.21|620.81|0
1654263350000|2022-06-03 13:35:50|623.44|621.04|626.7|624.3|626.7|624.3|623.44|621.04|0
1654263360000|2022-06-03 13:36:00|625.54|623.14|626.47|624.07|626.7|624.3|625.54|623.14|0
1654263370000|2022-06-03 13:36:10|627.17|624.77|630.21|627.81|630.21|627.81|627.17|624.77|0
1654263380000|2022-06-03 13:36:20|630.68|628.28|631.14|628.74|631.14|628.74|630.68|628.28|0
1654263390000|2022-06-03 13:36:30|630.68|628.28|629.51|627.11|630.68|628.28|628.57|626.17|0
1654263400000|2022-06-03 13:36:40|629.97|627.57|629.97|627.57|630.44|628.04|629.97|627.57|0
1654263410000|2022-06-03 13:36:50|629.86|627.46|631.61|629.21|631.61|629.21|629.74|627.34|0
1654263420000|2022-06-03 13:37:00|632.08|629.68|634.42|632.02|634.42|632.02|632.08|629.68|0
1654263430000|2022-06-03 13:37:10|633.95|631.55|633.72|631.32|633.95|631.55|632.78|630.38|0
1654263440000|2022-06-03 13:37:20|634.42|632.02|634.42|632.02|634.42|632.02|633.84|631.44|0
1654263450000|2022-06-03 13:37:30|634.65|632.25|634.31|631.91|634.65|632.25|633.48|631.08|0
1654263460000|2022-06-03 13:37:40|633.01|630.61|630.91|628.51|633.01|630.61|630.91|628.51|0
1654263470000|2022-06-03 13:37:50|629.97|627.57|630.77|628.37|631.02|628.62|629.97|627.57|0
1654263480000|2022-06-03 13:38:00|631.35|628.95|631.35|628.95|632.28|629.88|631.35|628.95|0
1654263490000|2022-06-03 13:38:10|631.12|628.72|631.12|628.72|631.12|628.72|630.65|628.25|0
1654263500000|2022-06-03 13:38:20|630.42|628.02|629.61|627.21|630.42|628.02|629.61|627.21|0
1654263510000|2022-06-03 13:38:30|629.95|627.55|628.32|625.92|629.95|627.55|628.09|625.69|0
1654263520000|2022-06-03 13:38:40|627.39|624.99|627.85|625.45|627.85|625.45|626.81|624.41|0
1654263530000|2022-06-03 13:38:50|628.32|625.92|628.79|626.39|629.25|626.85|628.32|625.92|0
1654263540000|2022-06-03 13:39:00|628.32|625.92|627.62|625.22|628.79|626.39|627.62|625.22|0
1654263550000|2022-06-03 13:39:10|627.85|625.45|628.55|626.15|629.02|626.62|627.85|625.45|0
1654263560000|2022-06-03 13:39:20|627.62|625.22|628.55|626.15|628.55|626.15|627.62|625.22|0
1654263570000|2022-06-03 13:39:30|628.32|625.92|628.32|625.92|628.79|626.39|628.32|625.92|0
1654263580000|2022-06-03 13:39:40|627.85|625.45|629.61|627.21|629.61|627.21|627.85|625.45|0
1654263590000|2022-06-03 13:39:50|629.95|627.55|628.32|625.92|629.95|627.55|628.32|625.92|0
1654263600000|2022-06-03 13:40:00|627.85|625.45|624.83|622.43|627.85|625.45|624.83|622.43|0
1654263610000|2022-06-03 13:40:10|625.29|622.89|625.29|622.89|625.99|623.59|625.29|622.89|0
1654263620000|2022-06-03 13:40:20|625.06|622.66|625.06|622.66|625.06|622.66|625.06|622.66|0
1654263630000|2022-06-03 13:40:30|624.95|622.55|626.92|624.52|626.92|624.52|624.95|622.55|0
1654263640000|2022-06-03 13:40:40|626.22|623.82|626.81|624.41|626.81|624.41|625.99|623.59|0
1654263650000|2022-06-03 13:40:50|626.69|624.29|627.39|624.99|627.39|624.99|626.69|624.29|0
1654263660000|2022-06-03 13:41:00|627.85|625.45|628.78|626.38|628.78|626.38|627.85|625.45|0
1654263670000|2022-06-03 13:41:10|629.25|626.85|629.25|626.85|629.37|626.97|629.14|626.74|0
1654263680000|2022-06-03 13:41:20|629.48|627.08|629.48|627.08|629.95|627.55|629.48|627.08|0
1654263690000|2022-06-03 13:41:30|629.14|626.74|630.88|628.48|630.88|628.48|629.14|626.74|0
1654263700000|2022-06-03 13:41:40|630.42|628.02|630.42|628.02|630.54|628.14|630.42|628.02|0
1654263710000|2022-06-03 13:41:50|630.31|627.91|631.24|628.84|631.24|628.84|630.31|627.91|0
1654263720000|2022-06-03 13:42:00|631.12|628.72|631.35|628.95|632.28|629.88|631.12|628.72|0
1654263730000|2022-06-03 13:42:10|630.18|627.78|630.65|628.25|630.65|628.25|629.48|627.08|0
1654263740000|2022-06-03 13:42:20|631.82|629.42|635.55|633.15|635.55|633.15|631.82|629.42|0
1654263750000|2022-06-03 13:42:30|635.32|632.92|635.09|632.69|636.02|633.62|635.09|632.69|0
1654263760000|2022-06-03 13:42:40|633.81|631.41|634.85|632.45|634.85|632.45|633.68|631.28|0
1654263770000|2022-06-03 13:42:50|635.32|632.92|634.15|631.75|635.32|632.92|634.15|631.75|0
1654263780000|2022-06-03 13:43:00|634.97|632.57|633.68|631.28|634.97|632.57|633.45|631.05|0
1654263790000|2022-06-03 13:43:10|632.98|630.58|633.45|631.05|633.68|631.28|632.75|630.35|0
1654263800000|2022-06-03 13:43:20|633.22|630.82|632.98|630.58|633.22|630.82|632.98|630.58|0
1654263810000|2022-06-03 13:43:30|633.22|630.82|635.09|632.69|635.09|632.69|633.22|630.82|0
1654263820000|2022-06-03 13:43:40|634.62|632.22|634.85|632.45|635.32|632.92|634.62|632.22|0
1654263830000|2022-06-03 13:43:50|634.74|632.34|632.98|630.58|634.74|632.34|632.87|630.47|0
1654263840000|2022-06-03 13:44:00|631.58|629.18|631.82|629.42|632.52|630.12|631.58|629.18|0
1654263850000|2022-06-03 13:44:10|631.12|628.72|631.82|629.42|632.05|629.65|631.12|628.72|0
1654263860000|2022-06-03 13:44:20|631.94|629.54|633.22|630.82|633.22|630.82|631.94|629.54|0
1654263870000|2022-06-03 13:44:30|633.34|630.94|634.15|631.75|634.15|631.75|632.98|630.58|0
1654263880000|2022-06-03 13:44:40|634.04|631.64|636.49|634.09|636.49|634.09|634.04|631.64|0
1654263890000|2022-06-03 13:44:50|638.13|635.73|640.12|637.72|640.12|637.72|638.13|635.73|0
1654263900000|2022-06-03 13:45:00|641.06|638.66|639.65|637.25|641.4|639|639.42|637.02|0
1654263910000|2022-06-03 13:45:10|639.06|636.66|640.93|638.53|640.93|638.53|639.06|636.66|0
1654263920000|2022-06-03 13:45:20|640.59|638.19|641.53|639.13|641.53|639.13|640.59|638.19|0
1654263930000|2022-06-03 13:45:30|642.34|639.94|642.57|640.17|642.57|640.17|642.34|639.94|0
1654263940000|2022-06-03 13:45:40|642.11|639.71|641.64|639.24|642.11|639.71|640.93|638.53|0
1654263950000|2022-06-03 13:45:50|642.11|639.71|641.64|639.24|642.34|639.94|640.93|638.53|0
1654263960000|2022-06-03 13:46:00|642.57|640.17|642.11|639.71|642.57|640.17|642.11|639.71|0
1654263970000|2022-06-03 13:46:10|640.93|638.53|640.93|638.53|640.93|638.53|640.23|637.83|0
1654263980000|2022-06-03 13:46:20|640.12|637.72|641.53|639.13|641.53|639.13|640.12|637.72|0
1654263990000|2022-06-03 13:46:30|641.17|638.77|641.87|639.47|641.87|639.47|641.17|638.77|0
1654264000000|2022-06-03 13:46:40|641.53|639.13|641.17|638.77|641.53|639.13|640.93|638.53|0
1654264010000|2022-06-03 13:46:50|641.29|638.89|641.64|639.24|641.64|639.24|641.29|638.89|0
1654264020000|2022-06-03 13:47:00|641.76|639.36|640.7|638.3|641.76|639.36|640|637.6|0
1654264030000|2022-06-03 13:47:10|639.53|637.13|639.3|636.9|639.53|637.13|638.59|636.19|0
1654264040000|2022-06-03 13:47:20|639.76|637.36|641.64|639.24|641.64|639.24|639.76|637.36|0
1654264050000|2022-06-03 13:47:30|641.4|639|641.87|639.47|641.87|639.47|641.4|639|0
1654264060000|2022-06-03 13:47:40|641.64|639.24|640.7|638.3|641.64|639.24|640.23|637.83|0
1654264070000|2022-06-03 13:47:50|641.87|639.47|641.17|638.77|641.99|639.59|640.23|637.83|0
1654264080000|2022-06-03 13:48:00|641.64|639.24|641.64|639.24|641.64|639.24|641.17|638.77|0
1654264090000|2022-06-03 13:48:10|641.17|638.77|639.53|637.13|641.17|638.77|639.53|637.13|0
1654264100000|2022-06-03 13:48:20|639.06|636.66|639.53|637.13|639.53|637.13|638.83|636.43|0
1654264110000|2022-06-03 13:48:30|640.35|637.95|638.36|635.96|640.35|637.95|638.36|635.96|0
1654264120000|2022-06-03 13:48:40|638.59|636.19|638.71|636.31|639.76|637.36|638.59|636.19|0
1654264130000|2022-06-03 13:48:50|638.83|636.43|638.13|635.73|638.83|636.43|638.13|635.73|0
1654264140000|2022-06-03 13:49:00|636.49|634.09|636.25|633.85|636.96|634.56|636.25|633.85|0
1654264150000|2022-06-03 13:49:10|636.02|633.62|634.27|631.87|636.02|633.62|633.81|631.41|0
1654264160000|2022-06-03 13:49:20|634.15|631.75|636.02|633.62|636.02|633.62|634.15|631.75|0
1654264170000|2022-06-03 13:49:30|635.79|633.39|635.09|632.69|635.79|633.39|635.09|632.69|0
1654264180000|2022-06-03 13:49:40|635.32|632.92|635.79|633.39|635.79|633.39|634.85|632.45|0
1654264190000|2022-06-03 13:49:50|636.25|633.85|636.61|634.21|636.96|634.56|636.25|633.85|0
1654264200000|2022-06-03 13:50:00|635.32|632.92|636.38|633.98|636.38|633.98|635.32|632.92|0
1654264210000|2022-06-03 13:50:10|637.89|635.49|637.42|635.02|639.06|636.66|637.42|635.02|0
1654264220000|2022-06-03 13:50:20|637.66|635.26|637.19|634.79|637.89|635.49|637.19|634.79|0
1654264230000|2022-06-03 13:50:30|638.36|635.96|639.3|636.9|639.3|636.9|638.36|635.96|0
1654264240000|2022-06-03 13:50:40|638.83|636.43|638.83|636.43|638.83|636.43|637.89|635.49|0
1654264250000|2022-06-03 13:50:50|638.59|636.19|638.36|635.96|639.3|636.9|638.36|635.96|0
1654264260000|2022-06-03 13:51:00|638.71|636.31|639.3|636.9|639.3|636.9|638.71|636.31|0
1654264270000|2022-06-03 13:51:10|639.06|636.66|639.42|637.02|639.42|637.02|638.12|635.72|0
1654264280000|2022-06-03 13:51:20|639.18|636.78|639.06|636.66|639.53|637.13|639.06|636.66|0
1654264290000|2022-06-03 13:51:30|638.83|636.43|639.06|636.66|639.06|636.66|637.89|635.49|0
1654264300000|2022-06-03 13:51:40|639.29|636.89|639.29|636.89|640|637.6|639.29|636.89|0
1654264310000|2022-06-03 13:51:50|639.76|637.36|639.29|636.89|640.47|638.07|639.29|636.89|0
1654264320000|2022-06-03 13:52:00|638.59|636.19|637.66|635.26|638.59|636.19|637.08|634.68|0
1654264330000|2022-06-03 13:52:10|638.36|635.96|639.53|637.13|639.53|637.13|638.36|635.96|0
1654264340000|2022-06-03 13:52:20|639.18|636.78|639.65|637.25|639.65|637.25|638.59|636.19|0
1654264350000|2022-06-03 13:52:30|639.53|637.13|640|637.6|640.7|638.3|639.53|637.13|0
1654264360000|2022-06-03 13:52:40|640.93|638.53|640.7|638.3|640.93|638.53|640.47|638.07|0
1654264370000|2022-06-03 13:52:50|640.47|638.07|639.76|637.36|640.47|638.07|639.76|637.36|0
1654264380000|2022-06-03 13:53:00|639.18|636.78|637.42|635.02|639.29|636.89|637.42|635.02|0
1654264390000|2022-06-03 13:53:10|637.19|634.79|637.08|634.68|637.54|635.14|637.08|634.68|0
1654264400000|2022-06-03 13:53:20|636.49|634.09|634.85|632.45|636.49|634.09|634.62|632.22|0
1654264410000|2022-06-03 13:53:30|636.02|633.62|635.44|633.04|636.02|633.62|635.44|633.04|0
1654264420000|2022-06-03 13:53:40|634.85|632.45|634.38|631.98|634.97|632.57|634.38|631.98|0
1654264430000|2022-06-03 13:53:50|632.87|630.47|632.98|630.58|633.8|631.4|632.87|630.47|0
1654264440000|2022-06-03 13:54:00|632.52|630.12|634.62|632.22|634.62|632.22|632.52|630.12|0
1654264450000|2022-06-03 13:54:10|634.74|632.34|635.55|633.15|635.55|633.15|634.51|632.11|0
1654264460000|2022-06-03 13:54:20|635.79|633.39|633.8|631.4|635.79|633.39|633.8|631.4|0
1654264470000|2022-06-03 13:54:30|634.62|632.22|632.75|630.35|634.62|632.22|632.75|630.35|0
1654264480000|2022-06-03 13:54:40|633.1|630.7|634.15|631.75|634.15|631.75|633.1|630.7|0
1654264490000|2022-06-03 13:54:50|634.85|632.45|635.79|633.39|635.79|633.39|634.85|632.45|0
1654264500000|2022-06-03 13:55:00|635.08|632.68|633.68|631.28|635.08|632.68|633.68|631.28|0
1654264510000|2022-06-03 13:55:10|633.45|631.05|632.52|630.12|633.45|631.05|632.28|629.88|0
1654264520000|2022-06-03 13:55:20|632.98|630.58|632.52|630.12|632.98|630.58|632.52|630.12|0
1654264530000|2022-06-03 13:55:30|632.05|629.65|631.11|628.71|632.05|629.65|631.11|628.71|0
1654264540000|2022-06-03 13:55:40|630.41|628.01|629.25|626.85|630.41|628.01|629.25|626.85|0
1654264550000|2022-06-03 13:55:50|629.6|627.2|629.95|627.55|629.95|627.55|629.48|627.08|0
1654264560000|2022-06-03 13:56:00|629.48|627.08|629.6|627.2|630.65|628.25|629.48|627.08|0
1654264570000|2022-06-03 13:56:10|629.25|626.85|628.9|626.5|629.25|626.85|628.78|626.38|0
1654264580000|2022-06-03 13:56:20|628.55|626.15|628.78|626.38|629.25|626.85|628.55|626.15|0
1654264590000|2022-06-03 13:56:30|629.48|627.08|629.02|626.62|629.48|627.08|628.9|626.5|0
1654264600000|2022-06-03 13:56:40|628.08|625.68|627.62|625.22|628.55|626.15|627.62|625.22|0
1654264610000|2022-06-03 13:56:50|627.38|624.98|625.99|623.59|627.85|625.45|625.99|623.59|0
1654264620000|2022-06-03 13:57:00|625.29|622.89|625.75|623.35|625.99|623.59|625.29|622.89|0
1654264630000|2022-06-03 13:57:10|625.99|623.59|627.38|624.98|627.38|624.98|625.99|623.59|0
1654264640000|2022-06-03 13:57:20|627.27|624.87|628.32|625.92|628.32|625.92|627.27|624.87|0
1654264650000|2022-06-03 13:57:30|628.08|625.68|628.55|626.15|628.78|626.38|628.08|625.68|0
1654264660000|2022-06-03 13:57:40|628.78|626.38|627.85|625.45|628.78|626.38|627.85|625.45|0
1654264670000|2022-06-03 13:57:50|628.32|625.92|628.32|625.92|628.78|626.38|628.32|625.92|0
1654264680000|2022-06-03 13:58:00|627.97|625.57|627.27|624.87|628.32|625.92|627.27|624.87|0
1654264690000|2022-06-03 13:58:10|628.32|625.92|629.48|627.08|629.48|627.08|628.32|625.92|0
1654264700000|2022-06-03 13:58:20|630.18|627.78|630.41|628.01|630.41|628.01|629.95|627.55|0
1654264710000|2022-06-03 13:58:30|630.54|628.14|629.25|626.85|630.54|628.14|629.02|626.62|0
1654264720000|2022-06-03 13:58:40|629.14|626.74|629.25|626.85|629.25|626.85|628.9|626.5|0
1654264730000|2022-06-03 13:58:50|629.02|626.62|629.95|627.55|629.95|627.55|628.78|626.38|0
1654264740000|2022-06-03 13:59:00|629.48|627.08|629.48|627.08|630.18|627.78|629.48|627.08|0
1654264750000|2022-06-03 13:59:10|629.25|626.85|629.84|627.44|630.3|627.9|629.25|626.85|0
1654264760000|2022-06-03 13:59:20|628.67|626.27|628.44|626.04|628.67|626.27|628.44|626.04|0
1654264770000|2022-06-03 13:59:30|628.08|625.68|628.67|626.27|629.02|626.62|628.08|625.68|0
1654264780000|2022-06-03 13:59:40|628.08|625.68|627.27|624.87|628.08|625.68|626.92|624.52|0
1654264790000|2022-06-03 13:59:50|627.15|624.75|626.11|623.71|627.15|624.75|626.11|623.71|0
1654264800000|2022-06-03 14:00:00|625.52|623.12|628.9|626.5|628.9|626.5|625.41|623.01|0
1654264810000|2022-06-03 14:00:10|627.74|625.34|628.78|626.38|628.78|626.38|627.74|625.34|0
1654264820000|2022-06-03 14:00:20|627.15|624.75|625.52|623.12|627.15|624.75|625.52|623.12|0
1654264830000|2022-06-03 14:00:30|625.18|622.78|625.99|623.59|625.99|623.59|625.18|622.78|0
1654264840000|2022-06-03 14:00:40|624.71|622.31|623.89|621.49|624.71|622.31|623.89|621.49|0
1654264850000|2022-06-03 14:00:50|624.36|621.96|622.96|620.56|624.36|621.96|622.96|620.56|0
1654264860000|2022-06-03 14:01:00|621.33|618.93|622.73|620.33|622.73|620.33|621.33|618.93|0
1654264870000|2022-06-03 14:01:10|623.43|621.03|622.03|619.63|623.43|621.03|622.03|619.63|0
1654264880000|2022-06-03 14:01:20|621.8|619.4|621.8|619.4|622.26|619.86|621.8|619.4|0
1654264890000|2022-06-03 14:01:30|621.33|618.93|619.36|616.96|621.33|618.93|619.36|616.96|0
1654264900000|2022-06-03 14:01:40|619.47|617.07|618.78|616.38|619.47|617.07|618.78|616.38|0
1654264910000|2022-06-03 14:01:50|618.55|616.15|618.31|615.91|618.55|616.15|618.08|615.68|0
1654264920000|2022-06-03 14:02:00|620.87|618.47|620.64|618.24|620.87|618.47|620.64|618.24|0
1654264930000|2022-06-03 14:02:10|620.4|618|619.24|616.84|620.4|618|618.78|616.38|0
1654264940000|2022-06-03 14:02:20|619.94|617.54|619.94|617.54|619.94|617.54|619.47|617.07|0
1654264950000|2022-06-03 14:02:30|619.24|616.84|619.01|616.61|619.24|616.84|618.78|616.38|0
1654264960000|2022-06-03 14:02:40|618.78|616.38|619.01|616.61|619.01|616.61|618.67|616.27|0
1654264970000|2022-06-03 14:02:50|620.17|617.77|621.33|618.93|621.57|619.17|620.17|617.77|0
1654264980000|2022-06-03 14:03:00|621.1|618.7|621.33|618.93|622.03|619.63|621.1|618.7|0
1654264990000|2022-06-03 14:03:10|620.87|618.47|619.71|617.31|620.87|618.47|619.71|617.31|0
1654265000000|2022-06-03 14:03:20|619.94|617.54|621.33|618.93|621.33|618.93|619.94|617.54|0
1654265010000|2022-06-03 14:03:30|621.57|619.17|621.8|619.4|621.8|619.4|621.33|618.93|0
1654265020000|2022-06-03 14:03:40|621.45|619.05|622.96|620.56|622.96|620.56|621.45|619.05|0
1654265030000|2022-06-03 14:03:50|622.73|620.33|623.19|620.79|623.19|620.79|622.73|620.33|0
1654265040000|2022-06-03 14:04:00|623.08|620.68|625.52|623.12|625.52|623.12|623.08|620.68|0
1654265050000|2022-06-03 14:04:10|625.75|623.35|624.59|622.19|625.75|623.35|624.12|621.72|0
1654265060000|2022-06-03 14:04:20|624.82|622.42|625.52|623.12|625.52|623.12|624.82|622.42|0
1654265070000|2022-06-03 14:04:30|624.82|622.42|624.71|622.31|625.75|623.35|624.71|622.31|0
1654265080000|2022-06-03 14:04:40|623.66|621.26|623.89|621.49|623.89|621.49|623.66|621.26|0
1654265090000|2022-06-03 14:04:50|624.59|622.19|625.75|623.35|625.75|623.35|624.59|622.19|0
1654265100000|2022-06-03 14:05:00|626.45|624.05|625.99|623.59|626.68|624.28|625.52|623.12|0
1654265110000|2022-06-03 14:05:10|626.22|623.82|629.01|626.61|629.01|626.61|626.22|623.82|0
1654265120000|2022-06-03 14:05:20|630.18|627.78|629.71|627.31|630.18|627.78|629.71|627.31|0
1654265130000|2022-06-03 14:05:30|629.95|627.55|630.65|628.25|631.35|628.95|629.95|627.55|0
1654265140000|2022-06-03 14:05:40|631.11|628.71|632.05|629.65|632.05|629.65|631.11|628.71|0
1654265150000|2022-06-03 14:05:50|631.93|629.53|629.25|626.85|631.93|629.53|629.25|626.85|0
1654265160000|2022-06-03 14:06:00|629.48|627.08|628.78|626.38|629.48|627.08|628.55|626.15|0
1654265170000|2022-06-03 14:06:10|628.44|626.04|629.71|627.31|629.71|627.31|628.44|626.04|0
1654265180000|2022-06-03 14:06:20|629.48|627.08|628.44|626.04|629.6|627.2|628.44|626.04|0
1654265190000|2022-06-03 14:06:30|628.08|625.68|626.92|624.52|628.08|625.68|626.92|624.52|0
1654265200000|2022-06-03 14:06:40|626.45|624.05|626.34|623.94|626.45|624.05|625.99|623.59|0
1654265210000|2022-06-03 14:06:50|626.22|623.82|626.45|624.05|626.45|624.05|626.11|623.71|0
1654265220000|2022-06-03 14:07:00|625.98|623.58|624.36|621.96|625.98|623.58|624.36|621.96|0
1654265230000|2022-06-03 14:07:10|623.89|621.49|621.69|619.29|623.89|621.49|621.56|619.16|0
1654265240000|2022-06-03 14:07:20|621.56|619.16|620.17|617.77|621.56|619.16|620.17|617.77|0
1654265250000|2022-06-03 14:07:30|621.33|618.93|621.33|618.93|621.8|619.4|621.33|618.93|0
1654265260000|2022-06-03 14:07:40|620.17|617.77|620.4|618|620.4|618|620.17|617.77|0
1654265270000|2022-06-03 14:07:50|620.52|618.12|621.8|619.4|621.8|619.4|620.52|618.12|0
1654265280000|2022-06-03 14:08:00|622.03|619.63|623.42|621.02|623.42|621.02|621.56|619.16|0
1654265290000|2022-06-03 14:08:10|623.19|620.79|624.01|621.61|624.01|621.61|623.19|620.79|0
1654265300000|2022-06-03 14:08:20|624.36|621.96|623.66|621.26|624.36|621.96|623.66|621.26|0
1654265310000|2022-06-03 14:08:30|624.12|621.72|623.19|620.79|624.36|621.96|623.19|620.79|0
1654265320000|2022-06-03 14:08:40|622.26|619.86|622.96|620.56|623.42|621.02|622.26|619.86|0
1654265330000|2022-06-03 14:08:50|623.89|621.49|623.98|621.58|624.12|621.72|623.89|621.49|0
1654265340000|2022-06-03 14:09:00|623.05|620.65|623.29|620.89|623.52|621.12|623.05|620.65|0
1654265350000|2022-06-03 14:09:10|624.45|622.05|623.52|621.12|625.38|622.98|623.52|621.12|0
1654265360000|2022-06-03 14:09:20|622.64|620.24|623.81|621.41|623.81|621.41|622.64|620.24|0
1654265370000|2022-06-03 14:09:30|623.58|621.18|624.98|622.58|624.98|622.58|623.58|621.18|0
1654265380000|2022-06-03 14:09:40|623.81|621.41|623.81|621.41|624.05|621.65|623.81|621.41|0
1654265390000|2022-06-03 14:09:50|624.51|622.11|624.17|621.77|624.51|622.11|624.05|621.65|0
1654265400000|2022-06-03 14:10:00|625.68|623.28|625.68|623.28|625.68|623.28|625.45|623.05|0
1654265410000|2022-06-03 14:10:10|624.28|621.88|623.11|620.71|624.51|622.11|623.11|620.71|0
1654265420000|2022-06-03 14:10:20|624.51|622.11|624.75|622.35|625.21|622.81|624.51|622.11|0
1654265430000|2022-06-03 14:10:30|624.98|622.58|625.21|622.81|625.68|623.28|624.98|622.58|0
1654265440000|2022-06-03 14:10:40|626.15|623.75|627.08|624.68|627.08|624.68|626.15|623.75|0
1654265450000|2022-06-03 14:10:50|628.02|625.62|628.72|626.32|628.95|626.55|628.02|625.62|0
1654265460000|2022-06-03 14:11:00|627.78|625.38|628.49|626.09|628.72|626.32|627.78|625.38|0
1654265470000|2022-06-03 14:11:10|628.72|626.32|629.89|627.49|629.89|627.49|628.72|626.32|0
1654265480000|2022-06-03 14:11:20|630.12|627.72|632.47|630.07|633.4|631|630.12|627.72|0
1654265490000|2022-06-03 14:11:30|632|629.6|631.06|628.66|632|629.6|631.06|628.66|0
1654265500000|2022-06-03 14:11:40|631.53|629.13|632|629.6|632.7|630.3|631.53|629.13|0
1654265510000|2022-06-03 14:11:50|632.7|630.3|633.17|630.77|633.4|631|632.7|630.3|0
1654265520000|2022-06-03 14:12:00|632.94|630.54|633.17|630.77|633.17|630.77|632.47|630.07|0
1654265530000|2022-06-03 14:12:10|632.94|630.54|633.4|631|633.4|631|632.94|630.54|0
1654265540000|2022-06-03 14:12:20|633.17|630.77|633.4|631|633.4|631|632.82|630.42|0
1654265550000|2022-06-03 14:12:30|633.64|631.24|634.81|632.41|634.81|632.41|633.64|631.24|0
1654265560000|2022-06-03 14:12:40|634.58|632.18|632.7|630.3|634.58|632.18|632.7|630.3|0
1654265570000|2022-06-03 14:12:50|632.94|630.54|630.36|627.96|632.94|630.54|630.36|627.96|0
1654265580000|2022-06-03 14:13:00|631.06|628.66|629.89|627.49|631.06|628.66|629.42|627.02|0
1654265590000|2022-06-03 14:13:10|628.95|626.55|627.08|624.68|628.95|626.55|626.62|624.22|0
1654265600000|2022-06-03 14:13:20|628.25|625.85|627.32|624.92|628.49|626.09|627.32|624.92|0
1654265610000|2022-06-03 14:13:30|627.08|624.68|627.2|624.8|628.02|625.62|627.08|624.68|0
1654265620000|2022-06-03 14:13:40|626.74|624.34|626.85|624.45|626.85|624.45|625.91|623.51|0
1654265630000|2022-06-03 14:13:50|627.2|624.8|626.85|624.45|628.02|625.62|626.85|624.45|0
1654265640000|2022-06-03 14:14:00|626.15|623.75|628.49|626.09|628.49|626.09|626.15|623.75|0
1654265650000|2022-06-03 14:14:10|627.32|624.92|626.62|624.22|627.32|624.92|626.62|624.22|0
1654265660000|2022-06-03 14:14:20|626.85|624.45|626.74|624.34|626.85|624.45|626.62|624.22|0
1654265670000|2022-06-03 14:14:30|626.38|623.98|627.08|624.68|627.08|624.68|626.38|623.98|0
1654265680000|2022-06-03 14:14:40|627.32|624.92|627.08|624.68|627.55|625.15|627.08|624.68|0
1654265690000|2022-06-03 14:14:50|626.61|624.21|625.68|623.28|626.85|624.45|625.68|623.28|0
1654265700000|2022-06-03 14:15:00|625.45|623.05|627.08|624.68|627.08|624.68|625.45|623.05|0
1654265710000|2022-06-03 14:15:10|627.32|624.92|626.15|623.75|627.32|624.92|626.15|623.75|0
1654265720000|2022-06-03 14:15:20|626.38|623.98|625.91|623.51|626.38|623.98|625.91|623.51|0
1654265730000|2022-06-03 14:15:30|625.45|623.05|624.51|622.11|625.45|623.05|624.51|622.11|0
1654265740000|2022-06-03 14:15:40|624.28|621.88|623.81|621.41|624.28|621.88|623.81|621.41|0
1654265750000|2022-06-03 14:15:50|623.34|620.94|623.34|620.94|623.34|620.94|622.76|620.36|0
1654265760000|2022-06-03 14:16:00|622.64|620.24|623.81|621.41|624.04|621.64|622.41|620.01|0
1654265770000|2022-06-03 14:16:10|624.98|622.58|625.33|622.93|625.33|622.93|624.98|622.58|0
1654265780000|2022-06-03 14:16:20|625.91|623.51|627.08|624.68|627.08|624.68|625.91|623.51|0
1654265790000|2022-06-03 14:16:30|627.32|624.92|628.25|625.85|628.25|625.85|627.32|624.92|0
1654265800000|2022-06-03 14:16:40|627.78|625.38|626.15|623.75|628.02|625.62|626.15|623.75|0
1654265810000|2022-06-03 14:16:50|626.61|624.21|625.21|622.81|626.61|624.21|625.21|622.81|0
1654265820000|2022-06-03 14:17:00|625.91|623.51|626.85|624.45|626.85|624.45|625.91|623.51|0
1654265830000|2022-06-03 14:17:10|627.08|624.68|625.45|623.05|627.08|624.68|625.45|623.05|0
1654265840000|2022-06-03 14:17:20|625.91|623.51|625.21|622.81|625.91|623.51|625.21|622.81|0
1654265850000|2022-06-03 14:17:30|623.81|621.41|624.28|621.88|624.28|621.88|623.34|620.94|0
1654265860000|2022-06-03 14:17:40|624.04|621.64|621.48|619.08|624.04|621.64|621.48|619.08|0
1654265870000|2022-06-03 14:17:50|621.01|618.61|620.31|617.91|621.01|618.61|620.31|617.91|0
1654265880000|2022-06-03 14:18:00|621.24|618.84|623.34|620.94|623.34|620.94|621.24|618.84|0
1654265890000|2022-06-03 14:18:10|622.41|620.01|621.24|618.84|622.41|620.01|621.24|618.84|0
1654265900000|2022-06-03 14:18:20|621.94|619.54|622.88|620.48|622.88|620.48|621.94|619.54|0
1654265910000|2022-06-03 14:18:30|623.23|620.83|623.81|621.41|623.81|621.41|622.88|620.48|0
1654265920000|2022-06-03 14:18:40|622.88|620.48|622.88|620.48|623.34|620.94|622.88|620.48|0
1654265930000|2022-06-03 14:18:50|623.34|620.94|622.64|620.24|623.34|620.94|622.41|620.01|0
1654265940000|2022-06-03 14:19:00|622.88|620.48|622.64|620.24|622.88|620.48|622.64|620.24|0
1654265950000|2022-06-03 14:19:10|623.34|620.94|624.4|622|624.51|622.11|623.34|620.94|0
1654265960000|2022-06-03 14:19:20|624.51|622.11|624.98|622.58|624.98|622.58|624.51|622.11|0
1654265970000|2022-06-03 14:19:30|625.45|623.05|624.74|622.34|625.91|623.51|624.74|622.34|0
1654265980000|2022-06-03 14:19:40|624.98|622.58|624.51|622.11|625.21|622.81|624.28|621.88|0
1654265990000|2022-06-03 14:19:50|624.4|622|624.51|622.11|624.51|622.11|624.28|621.88|0
1654266000000|2022-06-03 14:20:00|625.91|623.51|627.44|625.04|627.44|625.04|625.91|623.51|0
1654266010000|2022-06-03 14:20:10|628.02|625.62|628.25|625.85|628.25|625.85|627.32|624.92|0
1654266020000|2022-06-03 14:20:20|627.32|624.92|626.38|623.98|627.32|624.92|626.15|623.75|0
1654266030000|2022-06-03 14:20:30|627.08|624.68|627.08|624.68|627.78|625.38|627.08|624.68|0
1654266040000|2022-06-03 14:20:40|627.78|625.38|628.25|625.85|628.49|626.09|627.78|625.38|0
1654266050000|2022-06-03 14:20:50|628.02|625.62|629.54|627.14|629.54|627.14|628.02|625.62|0
1654266060000|2022-06-03 14:21:00|628.49|626.09|628.37|625.97|628.72|626.32|628.37|625.97|0
1654266070000|2022-06-03 14:21:10|628.49|626.09|628.95|626.55|628.95|626.55|628.37|625.97|0
1654266080000|2022-06-03 14:21:20|629.19|626.79|631.76|629.36|631.76|629.36|629.19|626.79|0
1654266090000|2022-06-03 14:21:30|631.06|628.66|633.64|631.24|633.64|631.24|631.06|628.66|0
1654266100000|2022-06-03 14:21:40|633.87|631.47|634.11|631.71|634.11|631.71|633.76|631.36|0
1654266110000|2022-06-03 14:21:50|634.34|631.94|633.87|631.47|634.34|631.94|633.64|631.24|0
1654266120000|2022-06-03 14:22:00|633.4|631|631.53|629.13|633.4|631|631.53|629.13|0
1654266130000|2022-06-03 14:22:10|631.76|629.36|631.65|629.25|631.88|629.48|631.53|629.13|0
1654266140000|2022-06-03 14:22:20|631.29|628.89|630.25|627.85|631.29|628.89|630.25|627.85|0
1654266150000|2022-06-03 14:22:30|630.59|628.19|629.89|627.49|631.29|628.89|629.89|627.49|0
1654266160000|2022-06-03 14:22:40|629.19|626.79|628.72|626.32|629.42|627.02|628.25|625.85|0
1654266170000|2022-06-03 14:22:50|628.25|625.85|627.32|624.92|628.25|625.85|627.32|624.92|0
1654266180000|2022-06-03 14:23:00|626.38|623.98|625.21|622.81|626.38|623.98|625.21|622.81|0
1654266190000|2022-06-03 14:23:10|626.15|623.75|625.8|623.4|626.15|623.75|625.8|623.4|0
1654266200000|2022-06-03 14:23:20|625.68|623.28|624.28|621.88|625.68|623.28|624.28|621.88|0
1654266210000|2022-06-03 14:23:30|624.51|622.11|624.04|621.64|624.74|622.34|624.04|621.64|0
1654266220000|2022-06-03 14:23:40|624.28|621.88|625.44|623.04|625.44|623.04|624.28|621.88|0
1654266230000|2022-06-03 14:23:50|626.15|623.75|626.15|623.75|626.38|623.98|625.57|623.17|0
1654266240000|2022-06-03 14:24:00|627.08|624.68|627.08|624.68|627.32|624.92|627.08|624.68|0
1654266250000|2022-06-03 14:24:10|627.78|625.38|628.72|626.32|628.72|626.32|627.78|625.38|0
1654266260000|2022-06-03 14:24:20|628.95|626.55|628.95|626.55|628.95|626.55|628.72|626.32|0
1654266270000|2022-06-03 14:24:30|629.19|626.79|628.02|625.62|629.19|626.79|628.02|625.62|0
1654266280000|2022-06-03 14:24:40|628.25|625.85|628.25|625.85|628.72|626.32|628.02|625.62|0
1654266290000|2022-06-03 14:24:50|628.95|626.55|629.42|627.02|629.42|627.02|628.72|626.32|0
1654266300000|2022-06-03 14:25:00|629.19|626.79|629.19|626.79|630.12|627.72|629.19|626.79|0
1654266310000|2022-06-03 14:25:10|629.42|627.02|629.42|627.02|630.59|628.19|629.42|627.02|0
1654266320000|2022-06-03 14:25:20|629.19|626.79|628.48|626.08|629.19|626.79|628.48|626.08|0
1654266330000|2022-06-03 14:25:30|629.19|626.79|629.89|627.49|630.12|627.72|629.19|626.79|0
1654266340000|2022-06-03 14:25:40|630.83|628.43|630.83|628.43|630.83|628.43|630.36|627.96|0
1654266350000|2022-06-03 14:25:50|631.06|628.66|631.06|628.66|631.06|628.66|630.59|628.19|0
1654266360000|2022-06-03 14:26:00|630.12|627.72|630.12|627.72|630.12|627.72|629.19|626.79|0
1654266370000|2022-06-03 14:26:10|630.48|628.08|630.24|627.84|630.83|628.43|630.24|627.84|0
1654266380000|2022-06-03 14:26:20|629.42|627.02|629.65|627.25|629.65|627.25|629.19|626.79|0
1654266390000|2022-06-03 14:26:30|629.42|627.02|629.19|626.79|629.42|627.02|628.95|626.55|0
1654266400000|2022-06-03 14:26:40|629.31|626.91|631.29|628.89|631.29|628.89|629.31|626.91|0
1654266410000|2022-06-03 14:26:50|631.06|628.66|631.29|628.89|631.29|628.89|630.36|627.96|0
1654266420000|2022-06-03 14:27:00|630.83|628.43|630.36|627.96|631.76|629.36|630.36|627.96|0
1654266430000|2022-06-03 14:27:10|630.59|628.19|630.59|628.19|630.59|628.19|630.36|627.96|0
1654266440000|2022-06-03 14:27:20|631.06|628.66|630.01|627.61|631.06|628.66|630.01|627.61|0
1654266450000|2022-06-03 14:27:30|629.65|627.25|629.42|627.02|629.65|627.25|628.95|626.55|0
1654266460000|2022-06-03 14:27:40|628.95|626.55|628.14|625.74|628.95|626.55|628.02|625.62|0
1654266470000|2022-06-03 14:27:50|628.37|625.97|628.02|625.62|628.37|625.97|626.85|624.45|0
1654266480000|2022-06-03 14:28:00|629.42|627.02|629.65|627.25|629.65|627.25|629.42|627.02|0
1654266490000|2022-06-03 14:28:10|630.36|627.96|632|629.6|632|629.6|630.36|627.96|0
1654266500000|2022-06-03 14:28:20|632.35|629.95|631.06|628.66|632.35|629.95|631.06|628.66|0
1654266510000|2022-06-03 14:28:30|630.12|627.72|629.89|627.49|630.36|627.96|629.89|627.49|0
1654266520000|2022-06-03 14:28:40|630.36|627.96|632|629.6|632|629.6|630.36|627.96|0
1654266530000|2022-06-03 14:28:50|632.23|629.83|633.17|630.77|633.17|630.77|632.23|629.83|0
1654266540000|2022-06-03 14:29:00|632.93|630.53|635.28|632.88|635.51|633.11|632.93|630.53|0
1654266550000|2022-06-03 14:29:10|635.51|633.11|634.57|632.17|635.51|633.11|634.23|631.83|0
1654266560000|2022-06-03 14:29:20|634.81|632.41|633.06|630.66|635.51|633.11|633.06|630.66|0
1654266570000|2022-06-03 14:29:30|632.7|630.3|632.7|630.3|632.7|630.3|632.46|630.06|0
1654266580000|2022-06-03 14:29:40|632.93|630.53|632|629.6|633.17|630.77|632|629.6|0
1654266590000|2022-06-03 14:29:50|631.76|629.36|631.06|628.66|631.76|629.36|631.06|628.66|0
1654266600000|2022-06-03 14:30:00|632.46|630.06|633.64|631.24|633.64|631.24|632.46|630.06|0
1654266610000|2022-06-03 14:30:10|633.87|631.47|635.51|633.11|635.51|633.11|633.87|631.47|0
1654266620000|2022-06-03 14:30:20|635.98|633.58|636.69|634.29|636.69|634.29|635.75|633.35|0
1654266630000|2022-06-03 14:30:30|636.92|634.52|637.28|634.88|637.28|634.88|636.92|634.52|0
1654266640000|2022-06-03 14:30:40|637.16|634.76|635.98|633.58|637.39|634.99|635.98|633.58|0
1654266650000|2022-06-03 14:30:50|636.45|634.05|635.75|633.35|636.45|634.05|635.75|633.35|0
1654266660000|2022-06-03 14:31:00|636.34|633.94|637.16|634.76|637.39|634.99|636.34|633.94|0
1654266670000|2022-06-03 14:31:10|637.86|635.46|636.22|633.82|637.86|635.46|636.22|633.82|0
1654266680000|2022-06-03 14:31:20|635.75|633.35|633.87|631.47|635.75|633.35|633.87|631.47|0
1654266690000|2022-06-03 14:31:30|634.11|631.71|632.7|630.3|634.11|631.71|632.7|630.3|0
1654266700000|2022-06-03 14:31:40|632.46|630.06|630.82|628.42|632.46|630.06|630.82|628.42|0
1654266710000|2022-06-03 14:31:50|631.06|628.66|631.29|628.89|632|629.6|631.06|628.66|0
1654266720000|2022-06-03 14:32:00|630.82|628.42|631.29|628.89|631.29|628.89|630.82|628.42|0
1654266730000|2022-06-03 14:32:10|630.59|628.19|633.17|630.77|633.17|630.77|630.59|628.19|0
1654266740000|2022-06-03 14:32:20|633.4|631|632.7|630.3|633.4|631|632.7|630.3|0
1654266750000|2022-06-03 14:32:30|632.23|629.83|632.82|630.42|632.93|630.53|632.23|629.83|0
1654266760000|2022-06-03 14:32:40|632.46|630.06|632.12|629.72|632.46|630.06|632|629.6|0
1654266770000|2022-06-03 14:32:50|631.29|628.89|630.12|627.72|631.29|628.89|630.12|627.72|0
1654266780000|2022-06-03 14:33:00|629.89|627.49|629.78|627.38|630.12|627.72|629.78|627.38|0
1654266790000|2022-06-03 14:33:10|630.59|628.19|631.76|629.36|631.76|629.36|630.36|627.96|0
1654266800000|2022-06-03 14:33:20|631.53|629.13|629.89|627.49|631.53|629.13|629.89|627.49|0
1654266810000|2022-06-03 14:33:30|629.65|627.25|630.12|627.72|630.36|627.96|629.65|627.25|0
1654266820000|2022-06-03 14:33:40|630.01|627.61|629.89|627.49|630.01|627.61|629.65|627.25|0
1654266830000|2022-06-03 14:33:50|629.65|627.25|630.36|627.96|630.59|628.19|629.65|627.25|0
1654266840000|2022-06-03 14:34:00|630.82|628.42|631.76|629.36|632|629.6|630.82|628.42|0
1654266850000|2022-06-03 14:34:10|631.29|628.89|629.65|627.25|631.29|628.89|629.65|627.25|0
1654266860000|2022-06-03 14:34:20|629.54|627.14|631.06|628.66|631.29|628.89|629.54|627.14|0
1654266870000|2022-06-03 14:34:30|631.53|629.13|630.48|628.08|631.53|629.13|630.48|628.08|0
1654266880000|2022-06-03 14:34:40|630.36|627.96|630.12|627.72|630.36|627.96|629.54|627.14|0
1654266890000|2022-06-03 14:34:50|629.89|627.49|630.59|628.19|630.59|628.19|629.89|627.49|0
1654266900000|2022-06-03 14:35:00|630.36|627.96|631.06|628.66|631.06|628.66|630.36|627.96|0
1654266910000|2022-06-03 14:35:10|631.29|628.89|633.29|630.89|633.29|630.89|631.29|628.89|0
1654266920000|2022-06-03 14:35:20|632.93|630.53|632.23|629.83|632.93|630.53|632.23|629.83|0
1654266930000|2022-06-03 14:35:30|632|629.6|631.06|628.66|632|629.6|631.06|628.66|0
1654266940000|2022-06-03 14:35:40|632.23|629.83|632.46|630.06|632.46|630.06|632.23|629.83|0
1654266950000|2022-06-03 14:35:50|632.82|630.42|634.1|631.7|634.34|631.94|632.82|630.42|0
1654266960000|2022-06-03 14:36:00|634.34|631.94|634.34|631.94|634.7|632.3|634.1|631.7|0
1654266970000|2022-06-03 14:36:10|634.81|632.41|635.98|633.58|635.98|633.58|634.57|632.17|0
1654266980000|2022-06-03 14:36:20|635.75|633.35|636.22|633.82|636.45|634.05|635.75|633.35|0
1654266990000|2022-06-03 14:36:30|635.98|633.58|635.28|632.88|635.98|633.58|634.81|632.41|0
1654267000000|2022-06-03 14:36:40|636.68|634.28|637.62|635.22|637.62|635.22|636.68|634.28|0
1654267010000|2022-06-03 14:36:50|639.03|636.63|639.03|636.63|639.03|636.63|638.8|636.4|0
1654267020000|2022-06-03 14:37:00|639.5|637.1|639.27|636.87|639.74|637.34|639.27|636.87|0
1654267030000|2022-06-03 14:37:10|639.74|637.34|639.5|637.1|639.74|637.34|639.03|636.63|0
1654267040000|2022-06-03 14:37:20|639.74|637.34|639.97|637.57|639.97|637.57|639.74|637.34|0
1654267050000|2022-06-03 14:37:30|640.21|637.81|639.5|637.1|640.68|638.28|639.5|637.1|0
1654267060000|2022-06-03 14:37:40|639.32|636.92|640.5|638.1|640.5|638.1|639.32|636.92|0
1654267070000|2022-06-03 14:37:50|640.03|637.63|640.86|638.46|640.86|638.46|640.03|637.63|0
1654267080000|2022-06-03 14:38:00|640.5|638.1|639.82|637.42|641.23|638.83|639.82|637.42|0
1654267090000|2022-06-03 14:38:10|640.06|637.66|640.06|637.66|640.06|637.66|639.35|636.95|0
1654267100000|2022-06-03 14:38:20|640.29|637.89|640.53|638.13|640.53|638.13|640.06|637.66|0
1654267110000|2022-06-03 14:38:30|641.47|639.07|642.64|640.24|642.64|640.24|641.47|639.07|0
1654267120000|2022-06-03 14:38:40|643.82|641.42|644.99|642.59|644.99|642.59|643.82|641.42|0
1654267130000|2022-06-03 14:38:50|645.23|642.83|645.23|642.83|645.23|642.83|645.23|642.83|0
1654267140000|2022-06-03 14:39:00|644.99|642.59|645.12|642.72|645.47|643.07|644.99|642.59|0
1654267150000|2022-06-03 14:39:10|645.7|643.3|644.76|642.36|645.7|643.3|644.29|641.89|0
1654267160000|2022-06-03 14:39:20|644.99|642.59|644.29|641.89|644.99|642.59|644.29|641.89|0
1654267170000|2022-06-03 14:39:30|644.05|641.65|644.52|642.12|644.76|642.36|644.05|641.65|0
1654267180000|2022-06-03 14:39:40|644.99|642.59|643.82|641.42|644.99|642.59|643.82|641.42|0
1654267190000|2022-06-03 14:39:50|644.05|641.65|643.58|641.18|644.05|641.65|643.58|641.18|0
1654267200000|2022-06-03 14:40:00|644.29|641.89|644.29|641.89|644.52|642.12|644.29|641.89|0
1654267210000|2022-06-03 14:40:10|645.7|643.3|646.88|644.48|646.88|644.48|645.7|643.3|0
1654267220000|2022-06-03 14:40:20|647.35|644.95|647.35|644.95|647.47|645.07|647.11|644.71|0
1654267230000|2022-06-03 14:40:30|647.82|645.42|647.58|645.18|648.06|645.66|647.58|645.18|0
1654267240000|2022-06-03 14:40:40|647.94|645.54|647.82|645.42|648.06|645.66|647.82|645.42|0
1654267250000|2022-06-03 14:40:50|646.88|644.48|647.35|644.95|647.35|644.95|646.88|644.48|0
1654267260000|2022-06-03 14:41:00|647.82|645.42|647.82|645.42|647.82|645.42|647.58|645.18|0
1654267270000|2022-06-03 14:41:10|647.11|644.71|646.17|643.77|647.11|644.71|646.17|643.77|0
1654267280000|2022-06-03 14:41:20|645.94|643.54|645.46|643.06|646.41|644.01|645.46|643.06|0
1654267290000|2022-06-03 14:41:30|644.52|642.12|646.17|643.77|646.41|644.01|644.52|642.12|0
1654267300000|2022-06-03 14:41:40|645.94|643.54|646.64|644.24|646.64|644.24|645.94|643.54|0
1654267310000|2022-06-03 14:41:50|646.88|644.48|646.88|644.48|647.11|644.71|646.64|644.24|0
1654267320000|2022-06-03 14:42:00|646.17|643.77|647.35|644.95|647.35|644.95|646.17|643.77|0
1654267330000|2022-06-03 14:42:10|647.11|644.71|646.41|644.01|647.11|644.71|646.17|643.77|0
1654267340000|2022-06-03 14:42:20|646.64|644.24|646.88|644.48|646.88|644.48|646.64|644.24|0
1654267350000|2022-06-03 14:42:30|647.35|644.95|646.76|644.36|647.35|644.95|646.76|644.36|0
1654267360000|2022-06-03 14:42:40|647.58|645.18|647.35|644.95|647.58|645.18|647.11|644.71|0
1654267370000|2022-06-03 14:42:50|647.58|645.18|647.35|644.95|647.58|645.18|646.88|644.48|0
1654267380000|2022-06-03 14:43:00|647.82|645.42|647.35|644.95|648.05|645.65|647.11|644.71|0
1654267390000|2022-06-03 14:43:10|647.11|644.71|646.88|644.48|647.11|644.71|646.64|644.24|0
1654267400000|2022-06-03 14:43:20|646.64|644.24|645.94|643.54|646.64|644.24|645.94|643.54|0
1654267410000|2022-06-03 14:43:30|645.7|643.3|645.23|642.83|645.94|643.54|645.23|642.83|0
1654267420000|2022-06-03 14:43:40|645.94|643.54|646.88|644.48|646.88|644.48|645.94|643.54|0
1654267430000|2022-06-03 14:43:50|646.64|644.24|645.7|643.3|646.64|644.24|645.7|643.3|0
1654267440000|2022-06-03 14:44:00|646.64|644.24|646.64|644.24|646.64|644.24|646.41|644.01|0
1654267450000|2022-06-03 14:44:10|646.88|644.48|647.35|644.95|647.35|644.95|646.88|644.48|0
1654267460000|2022-06-03 14:44:20|647.11|644.71|645.94|643.54|647.11|644.71|645.94|643.54|0
1654267470000|2022-06-03 14:44:30|645.23|642.83|644.29|641.89|645.23|642.83|644.29|641.89|0
1654267480000|2022-06-03 14:44:40|644.05|641.65|643.35|640.95|644.05|641.65|643.35|640.95|0
1654267490000|2022-06-03 14:44:50|643.11|640.71|642.88|640.48|643.11|640.71|642.88|640.48|0
1654267500000|2022-06-03 14:45:00|642.17|639.77|643.11|640.71|643.58|641.18|642.17|639.77|0
1654267510000|2022-06-03 14:45:10|642.88|640.48|644.52|642.12|644.52|642.12|642.88|640.48|0
1654267520000|2022-06-03 14:45:20|644.99|642.59|644.76|642.36|645.23|642.83|644.76|642.36|0
1654267530000|2022-06-03 14:45:30|644.05|641.65|644.05|641.65|644.05|641.65|642.64|640.24|0
1654267540000|2022-06-03 14:45:40|643.82|641.42|643.35|640.95|643.82|641.42|643|640.6|0
1654267550000|2022-06-03 14:45:50|643.82|641.42|641.7|639.3|643.82|641.42|641.7|639.3|0
1654267560000|2022-06-03 14:46:00|642.41|640.01|641.23|638.83|642.41|640.01|641.23|638.83|0
1654267570000|2022-06-03 14:46:10|641|638.6|640.06|637.66|641|638.6|640.06|637.66|0
1654267580000|2022-06-03 14:46:20|639.35|636.95|638.41|636.01|639.35|636.95|638.41|636.01|0
1654267590000|2022-06-03 14:46:30|638.88|636.48|639.82|637.42|639.82|637.42|638.18|635.78|0
1654267600000|2022-06-03 14:46:40|639.59|637.19|638.88|636.48|639.59|637.19|638.65|636.25|0
1654267610000|2022-06-03 14:46:50|638.41|636.01|638.65|636.25|638.65|636.25|637.94|635.54|0
1654267620000|2022-06-03 14:47:00|639.12|636.72|640.06|637.66|640.06|637.66|639.12|636.72|0
1654267630000|2022-06-03 14:47:10|639.59|637.19|638.88|636.48|639.59|637.19|638.88|636.48|0
1654267640000|2022-06-03 14:47:20|638.65|636.25|639.59|637.19|639.82|637.42|638.65|636.25|0
1654267650000|2022-06-03 14:47:30|639.82|637.42|640.76|638.36|640.88|638.48|639.82|637.42|0
1654267660000|2022-06-03 14:47:40|641|638.6|640.06|637.66|641|638.6|640.06|637.66|0
1654267670000|2022-06-03 14:47:50|640.29|637.89|640.76|638.36|641|638.6|640.29|637.89|0
1654267680000|2022-06-03 14:48:00|641.47|639.07|640.76|638.36|641.47|639.07|640.76|638.36|0
1654267690000|2022-06-03 14:48:10|640.29|637.89|639.59|637.19|640.29|637.89|639.59|637.19|0
1654267700000|2022-06-03 14:48:20|639.12|636.72|639.59|637.19|639.59|637.19|639.12|636.72|0
1654267710000|2022-06-03 14:48:30|639.35|636.95|639.59|637.19|639.59|637.19|639.12|636.72|0
1654267720000|2022-06-03 14:48:40|638.88|636.48|638.88|636.48|638.88|636.48|638.41|636.01|0
1654267730000|2022-06-03 14:48:50|639|636.6|638.18|635.78|639|636.6|638.18|635.78|0
1654267740000|2022-06-03 14:49:00|638.41|636.01|637.71|635.31|638.41|636.01|637.71|635.31|0
1654267750000|2022-06-03 14:49:10|638.88|636.48|639.12|636.72|639.82|637.42|638.88|636.48|0
1654267760000|2022-06-03 14:49:20|638.41|636.01|639.82|637.42|639.82|637.42|638.18|635.78|0
1654267770000|2022-06-03 14:49:30|639.35|636.95|640.53|638.13|640.53|638.13|639.35|636.95|0
1654267780000|2022-06-03 14:49:40|640.29|637.89|639.82|637.42|640.29|637.89|639.82|637.42|0
1654267790000|2022-06-03 14:49:50|639.59|637.19|640.06|637.66|640.18|637.78|639.59|637.19|0
1654267800000|2022-06-03 14:50:00|640.76|638.36|639.35|636.95|640.76|638.36|639.35|636.95|0
1654267810000|2022-06-03 14:50:10|639.82|637.42|640.53|638.13|640.53|638.13|639.82|637.42|0
1654267820000|2022-06-03 14:50:20|640.76|638.36|640.76|638.36|640.76|638.36|640.76|638.36|0
1654267830000|2022-06-03 14:50:30|641|638.6|640.29|637.89|641|638.6|640.29|637.89|0
1654267840000|2022-06-03 14:50:40|640.76|638.36|640.29|637.89|641|638.6|640.29|637.89|0
1654267850000|2022-06-03 14:50:50|640.18|637.78|640.06|637.66|640.18|637.78|640.06|637.66|0
1654267860000|2022-06-03 14:51:00|639.82|637.42|640.65|638.25|640.65|638.25|639.35|636.95|0
1654267870000|2022-06-03 14:51:10|641|638.6|641.23|638.83|641.94|639.54|641|638.6|0
1654267880000|2022-06-03 14:51:20|640.29|637.89|639.82|637.42|640.29|637.89|639.12|636.72|0
1654267890000|2022-06-03 14:51:30|639.35|636.95|640.29|637.89|640.53|638.13|639.35|636.95|0
1654267900000|2022-06-03 14:51:40|639.82|637.42|638.41|636.01|639.82|637.42|638.41|636.01|0
1654267910000|2022-06-03 14:51:50|638.18|635.78|639.59|637.19|640.29|637.89|638.18|635.78|0
1654267920000|2022-06-03 14:52:00|640.29|637.89|640.52|638.12|640.76|638.36|640.29|637.89|0
1654267930000|2022-06-03 14:52:10|640.76|638.36|642.17|639.77|642.64|640.24|640.76|638.36|0
1654267940000|2022-06-03 14:52:20|642.64|640.24|640.99|638.59|642.64|640.24|640.99|638.59|0
1654267950000|2022-06-03 14:52:30|641.23|638.83|640.29|637.89|641.46|639.06|640.29|637.89|0
1654267960000|2022-06-03 14:52:40|640.52|638.12|640.99|638.59|641.7|639.3|640.52|638.12|0
1654267970000|2022-06-03 14:52:50|641.7|639.3|640.88|638.48|641.7|639.3|640.88|638.48|0
1654267980000|2022-06-03 14:53:00|640.99|638.59|641.93|639.53|641.93|639.53|640.99|638.59|0
1654267990000|2022-06-03 14:53:10|641.82|639.42|639.35|636.95|641.82|639.42|639.35|636.95|0
1654268000000|2022-06-03 14:53:20|638.88|636.48|638.65|636.25|639.12|636.72|638.65|636.25|0
1654268010000|2022-06-03 14:53:30|638.88|636.48|638.88|636.48|638.88|636.48|638.41|636.01|0
1654268020000|2022-06-03 14:53:40|638.65|636.25|639.59|637.19|639.59|637.19|638.41|636.01|0
1654268030000|2022-06-03 14:53:50|640.05|637.65|640.99|638.59|640.99|638.59|640.05|637.65|0
1654268040000|2022-06-03 14:54:00|641.12|638.72|640.65|638.25|641.7|639.3|640.65|638.25|0
1654268050000|2022-06-03 14:54:10|640.76|638.36|640.76|638.36|640.88|638.48|640.05|637.65|0
1654268060000|2022-06-03 14:54:20|640.41|638.01|641.46|639.06|641.46|639.06|640.41|638.01|0
1654268070000|2022-06-03 14:54:30|641.7|639.3|641.46|639.06|641.7|639.3|641.23|638.83|0
1654268080000|2022-06-03 14:54:40|642.17|639.77|642.17|639.77|642.17|639.77|642.17|639.77|0
1654268090000|2022-06-03 14:54:50|642.4|640|643.35|640.95|643.35|640.95|642.4|640|0
1654268100000|2022-06-03 14:55:00|642.88|640.48|642.64|640.24|642.88|640.48|642.64|640.24|0
1654268110000|2022-06-03 14:55:10|643|640.6|643.35|640.95|643.58|641.18|643|640.6|0
1654268120000|2022-06-03 14:55:20|642.88|640.48|642.17|639.77|642.88|640.48|642.17|639.77|0
1654268130000|2022-06-03 14:55:30|641.93|639.53|640.76|638.36|641.93|639.53|640.76|638.36|0
1654268140000|2022-06-03 14:55:40|640.99|638.59|641.7|639.3|641.7|639.3|640.99|638.59|0
1654268150000|2022-06-03 14:55:50|641.93|639.53|643.35|640.95|643.35|640.95|641.93|639.53|0
1654268160000|2022-06-03 14:56:00|644.05|641.65|642.4|640|644.05|641.65|642.4|640|0
1654268170000|2022-06-03 14:56:10|641.46|639.06|641.82|639.42|641.93|639.53|641.46|639.06|0
1654268180000|2022-06-03 14:56:20|642.17|639.77|643.58|641.18|643.58|641.18|642.17|639.77|0
1654268190000|2022-06-03 14:56:30|643.7|641.3|643.58|641.18|643.82|641.42|643.58|641.18|0
1654268200000|2022-06-03 14:56:40|644.05|641.65|645.23|642.83|645.23|642.83|644.05|641.65|0
1654268210000|2022-06-03 14:56:50|644.41|642.01|642.64|640.24|644.41|642.01|642.64|640.24|0
1654268220000|2022-06-03 14:57:00|643.47|641.07|642.64|640.24|643.47|641.07|642.64|640.24|0
1654268230000|2022-06-03 14:57:10|642.29|639.89|642.87|640.47|642.87|640.47|642.29|639.89|0
1654268240000|2022-06-03 14:57:20|641.93|639.53|641.23|638.83|641.93|639.53|641.23|638.83|0
1654268250000|2022-06-03 14:57:30|641.46|639.06|640.76|638.36|641.46|639.06|640.76|638.36|0
1654268260000|2022-06-03 14:57:40|641.23|638.83|640.29|637.89|641.46|639.06|640.29|637.89|0
1654268270000|2022-06-03 14:57:50|640.52|638.12|640.76|638.36|640.76|638.36|640.52|638.12|0
1654268280000|2022-06-03 14:58:00|639.82|637.42|639.82|637.42|640.29|637.89|639.82|637.42|0
1654268290000|2022-06-03 14:58:10|640.18|637.78|639.82|637.42|640.18|637.78|639.58|637.18|0
1654268300000|2022-06-03 14:58:20|639.47|637.07|638.88|636.48|639.47|637.07|638.88|636.48|0
1654268310000|2022-06-03 14:58:30|639.58|637.18|640.05|637.65|640.05|637.65|639.58|637.18|0
1654268320000|2022-06-03 14:58:40|639.58|637.18|641.23|638.83|641.23|638.83|639.58|637.18|0
1654268330000|2022-06-03 14:58:50|640.76|638.36|642.4|640|642.4|640|640.76|638.36|0
1654268340000|2022-06-03 14:59:00|641.59|639.19|642.17|639.77|642.17|639.77|641.59|639.19|0
1654268350000|2022-06-03 14:59:10|642.64|640.24|642.87|640.47|643.11|640.71|642.64|640.24|0
1654268360000|2022-06-03 14:59:20|642.4|640|642.87|640.47|642.87|640.47|642.4|640|0
1654268370000|2022-06-03 14:59:30|643.34|640.94|643.11|640.71|643.58|641.18|643.11|640.71|0
1654268380000|2022-06-03 14:59:40|641.93|639.53|642.4|640|643.11|640.71|641.93|639.53|0
1654268390000|2022-06-03 14:59:50|642.76|640.36|642.87|640.47|642.87|640.47|642.4|640|0
1654268400000|2022-06-03 15:00:00|644.05|641.65|643.94|641.54|644.05|641.65|643.11|640.71|0
1654268410000|2022-06-03 15:00:10|644.52|642.12|644.05|641.65|644.52|642.12|643.58|641.18|0
1654268420000|2022-06-03 15:00:20|642.87|640.47|642.76|640.36|643.11|640.71|642.76|640.36|0
1654268430000|2022-06-03 15:00:30|643.82|641.42|644.76|642.36|644.76|642.36|643.82|641.42|0
1654268440000|2022-06-03 15:00:40|645.23|642.83|644.99|642.59|645.23|642.83|644.52|642.12|0
1654268450000|2022-06-03 15:00:50|645.23|642.83|646.64|644.24|646.64|644.24|645.23|642.83|0
1654268460000|2022-06-03 15:01:00|647.11|644.71|646.64|644.24|647.11|644.71|646.64|644.24|0
1654268470000|2022-06-03 15:01:10|646.76|644.36|645.23|642.83|646.87|644.47|645.23|642.83|0
1654268480000|2022-06-03 15:01:20|644.99|642.59|644.76|642.36|644.99|642.59|644.76|642.36|0
1654268490000|2022-06-03 15:01:30|645.11|642.71|643.81|641.41|645.11|642.71|643.81|641.41|0
1654268500000|2022-06-03 15:01:40|644.29|641.89|644.76|642.36|644.76|642.36|644.29|641.89|0
1654268510000|2022-06-03 15:01:50|645.23|642.83|645.7|643.3|645.7|643.3|645.23|642.83|0
1654268520000|2022-06-03 15:02:00|645.93|643.53|644.76|642.36|646.4|644|644.76|642.36|0
1654268530000|2022-06-03 15:02:10|644.99|642.59|645.23|642.83|645.7|643.3|644.99|642.59|0
1654268540000|2022-06-03 15:02:20|644.05|641.65|645.7|643.3|645.7|643.3|644.05|641.65|0
1654268550000|2022-06-03 15:02:30|645.93|643.53|645.7|643.3|645.93|643.53|645.46|643.06|0
1654268560000|2022-06-03 15:02:40|645.46|643.06|646.17|643.77|646.17|643.77|645.46|643.06|0
1654268570000|2022-06-03 15:02:50|646.4|644|645.7|643.3|646.4|644|645.7|643.3|0
1654268580000|2022-06-03 15:03:00|646.64|644.24|646.87|644.47|647.11|644.71|646.53|644.13|0
1654268590000|2022-06-03 15:03:10|645.46|643.06|646.87|644.47|646.87|644.47|645.46|643.06|0
1654268600000|2022-06-03 15:03:20|647.11|644.71|647.11|644.71|647.11|644.71|646.4|644|0
1654268610000|2022-06-03 15:03:30|646.64|644.24|647.11|644.71|647.35|644.95|646.64|644.24|0
1654268620000|2022-06-03 15:03:40|647.35|644.95|647.82|645.42|647.82|645.42|647.35|644.95|0
1654268630000|2022-06-03 15:03:50|648.76|646.36|649.23|646.83|649.23|646.83|648.52|646.12|0
1654268640000|2022-06-03 15:04:00|649.7|647.3|649.94|647.54|649.94|647.54|649.47|647.07|0
1654268650000|2022-06-03 15:04:10|649.7|647.3|649.7|647.3|649.94|647.54|649.7|647.3|0
1654268660000|2022-06-03 15:04:20|649.47|647.07|651.35|648.95|651.35|648.95|649.47|647.07|0
1654268670000|2022-06-03 15:04:30|651.12|648.72|651.12|648.72|651.12|648.72|651.12|648.72|0
1654268680000|2022-06-03 15:04:40|650.64|648.24|650.17|647.77|650.88|648.48|650.17|647.77|0
1654268690000|2022-06-03 15:04:50|650.41|648.01|649.35|646.95|650.41|648.01|649.23|646.83|0
1654268700000|2022-06-03 15:05:00|649.23|646.83|649.94|647.54|649.94|647.54|648.76|646.36|0
1654268710000|2022-06-03 15:05:10|650.41|648.01|651.12|648.72|651.12|648.72|649.94|647.54|0
1654268720000|2022-06-03 15:05:20|651.35|648.95|651.12|648.72|651.35|648.95|651.12|648.72|0
1654268730000|2022-06-03 15:05:30|650.75|648.35|650.75|648.35|650.75|648.35|650.28|647.88|0
1654268740000|2022-06-03 15:05:40|650.99|648.59|651.46|649.06|651.46|649.06|650.99|648.59|0
1654268750000|2022-06-03 15:05:50|652.07|649.67|652.89|650.49|652.89|650.49|651.71|649.31|0
1654268760000|2022-06-03 15:06:00|653.12|650.72|652.65|650.25|653.12|650.72|652.65|650.25|0
1654268770000|2022-06-03 15:06:10|652.42|650.02|652.18|649.78|652.42|650.02|651.94|649.54|0
1654268780000|2022-06-03 15:06:20|652.42|650.02|651.71|649.31|652.42|650.02|651.71|649.31|0
1654268790000|2022-06-03 15:06:30|651.6|649.2|651|648.6|652.18|649.78|651|648.6|0
1654268800000|2022-06-03 15:06:40|650.77|648.37|650.77|648.37|651|648.6|650.77|648.37|0
1654268810000|2022-06-03 15:06:50|651.47|649.07|649.82|647.42|651.47|649.07|649.82|647.42|0
1654268820000|2022-06-03 15:07:00|651|648.6|651|648.6|651.47|649.07|651|648.6|0
1654268830000|2022-06-03 15:07:10|651.24|648.84|650.77|648.37|651.24|648.84|650.77|648.37|0
1654268840000|2022-06-03 15:07:20|651|648.6|650.77|648.37|651|648.6|650.29|647.89|0
1654268850000|2022-06-03 15:07:30|651|648.6|651.24|648.84|651.47|649.07|650.77|648.37|0
1654268860000|2022-06-03 15:07:40|651.47|649.07|651|648.6|651.59|649.19|651|648.6|0
1654268870000|2022-06-03 15:07:50|650.53|648.13|651.47|649.07|651.47|649.07|650.53|648.13|0
1654268880000|2022-06-03 15:08:00|651.94|649.54|651.94|649.54|651.94|649.54|651|648.6|0
1654268890000|2022-06-03 15:08:10|652.18|649.78|652.42|650.02|652.42|650.02|651.94|649.54|0
1654268900000|2022-06-03 15:08:20|652.18|649.78|652.42|650.02|652.42|650.02|652.18|649.78|0
1654268910000|2022-06-03 15:08:30|652.65|650.25|652.89|650.49|652.89|650.49|652.65|650.25|0
1654268920000|2022-06-03 15:08:40|653.12|650.72|652.65|650.25|653.12|650.72|652.65|650.25|0
1654268930000|2022-06-03 15:08:50|652.18|649.78|651.47|649.07|652.18|649.78|651.47|649.07|0
1654268940000|2022-06-03 15:09:00|650.77|648.37|650.77|648.37|651|648.6|650.77|648.37|0
1654268950000|2022-06-03 15:09:10|650.29|647.89|651|648.6|651|648.6|650.29|647.89|0
1654268960000|2022-06-03 15:09:20|651.71|649.31|650.89|648.49|651.71|649.31|650.77|648.37|0
1654268970000|2022-06-03 15:09:30|651|648.6|651.47|649.07|651.59|649.19|651|648.6|0
1654268980000|2022-06-03 15:09:40|651.94|649.54|652.42|650.02|652.42|650.02|651.71|649.31|0
1654268990000|2022-06-03 15:09:50|652.65|650.25|653.12|650.72|653.12|650.72|652.65|650.25|0
1654269000000|2022-06-03 15:10:00|652.89|650.49|653.36|650.96|653.59|651.19|652.89|650.49|0
1654269010000|2022-06-03 15:10:10|653.83|651.43|654.07|651.67|654.07|651.67|653.83|651.43|0
1654269020000|2022-06-03 15:10:20|653.12|650.72|652.89|650.49|653.36|650.96|652.89|650.49|0
1654269030000|2022-06-03 15:10:30|653.12|650.72|653.36|650.96|653.36|650.96|653.12|650.72|0
1654269040000|2022-06-03 15:10:40|654.54|652.14|654.54|652.14|654.54|652.14|654.54|652.14|0
1654269050000|2022-06-03 15:10:50|655.01|652.61|654.77|652.37|655.01|652.61|654.77|652.37|0
1654269060000|2022-06-03 15:11:00|654.54|652.14|655.48|653.08|655.48|653.08|654.54|652.14|0
1654269070000|2022-06-03 15:11:10|655.72|653.32|654.77|652.37|655.72|653.32|654.77|652.37|0
1654269080000|2022-06-03 15:11:20|655.25|652.85|654.77|652.37|655.25|652.85|654.77|652.37|0
1654269090000|2022-06-03 15:11:30|654.54|652.14|655.48|653.08|655.48|653.08|654.54|652.14|0
1654269100000|2022-06-03 15:11:40|655.72|653.32|655.95|653.55|655.95|653.55|655.72|653.32|0
1654269110000|2022-06-03 15:11:50|655.6|653.2|656.43|654.03|656.43|654.03|655.6|653.2|0
1654269120000|2022-06-03 15:12:00|656.19|653.79|656.66|654.26|657.13|654.73|656.19|653.79|0
1654269130000|2022-06-03 15:12:10|656.43|654.03|656.43|654.03|656.66|654.26|656.43|654.03|0
1654269140000|2022-06-03 15:12:20|656.66|654.26|657.13|654.73|657.13|654.73|656.66|654.26|0
1654269150000|2022-06-03 15:12:30|655.95|653.55|657.37|654.97|657.37|654.97|655.95|653.55|0
1654269160000|2022-06-03 15:12:40|657.84|655.44|657.84|655.44|657.84|655.44|657.61|655.21|0
1654269170000|2022-06-03 15:12:50|657.49|655.09|658.2|655.8|658.2|655.8|657.49|655.09|0
1654269180000|2022-06-03 15:13:00|658.08|655.68|657.61|655.21|658.08|655.68|657.61|655.21|0
1654269190000|2022-06-03 15:13:10|657.13|654.73|655.95|653.55|657.13|654.73|655.95|653.55|0
1654269200000|2022-06-03 15:13:20|656.66|654.26|656.66|654.26|656.9|654.5|656.66|654.26|0
1654269210000|2022-06-03 15:13:30|656.43|654.03|657.37|654.97|657.37|654.97|656.43|654.03|0
1654269220000|2022-06-03 15:13:40|657.61|655.21|658.32|655.92|658.32|655.92|657.61|655.21|0
1654269230000|2022-06-03 15:13:50|658.08|655.68|658.08|655.68|658.32|655.92|658.08|655.68|0
1654269240000|2022-06-03 15:14:00|658.32|655.92|657.61|655.21|658.32|655.92|657.61|655.21|0
1654269250000|2022-06-03 15:14:10|657.97|655.57|657.37|654.97|657.97|655.57|657.37|654.97|0
1654269260000|2022-06-03 15:14:20|657.13|654.73|656.43|654.03|657.13|654.73|656.43|654.03|0
1654269270000|2022-06-03 15:14:30|657.37|654.97|656.9|654.5|657.37|654.97|656.9|654.5|0
1654269280000|2022-06-03 15:14:40|657.13|654.73|656.9|654.5|657.13|654.73|656.9|654.5|0
1654269290000|2022-06-03 15:14:50|656.43|654.03|656.43|654.03|656.43|654.03|656.43|654.03|0
1654269300000|2022-06-03 15:15:00|656.9|654.5|656.43|654.03|656.9|654.5|655.95|653.55|0
1654269310000|2022-06-03 15:15:10|655.6|653.2|655.25|652.85|655.6|653.2|655.25|652.85|0
1654269320000|2022-06-03 15:15:20|654.77|652.37|654.77|652.37|654.77|652.37|654.77|652.37|0
1654269330000|2022-06-03 15:15:30|655.01|652.61|655.01|652.61|655.25|652.85|655.01|652.61|0
1654269340000|2022-06-03 15:15:40|654.77|652.37|655.25|652.85|655.25|652.85|654.77|652.37|0
1654269350000|2022-06-03 15:15:50|655.72|653.32|655.48|653.08|655.72|653.32|655.25|652.85|0
1654269360000|2022-06-03 15:16:00|656.43|654.03|656.66|654.26|656.66|654.26|656.43|654.03|0
1654269370000|2022-06-03 15:16:10|656.43|654.03|656.19|653.79|656.43|654.03|655.48|653.08|0
1654269380000|2022-06-03 15:16:20|655.72|653.32|655.95|653.55|656.19|653.79|655.72|653.32|0
1654269390000|2022-06-03 15:16:30|656.19|653.79|656.66|654.26|656.66|654.26|656.19|653.79|0
1654269400000|2022-06-03 15:16:40|656.43|654.03|656.43|654.03|656.66|654.26|656.43|654.03|0
1654269410000|2022-06-03 15:16:50|656.66|654.26|655.95|653.55|656.66|654.26|655.95|653.55|0
1654269420000|2022-06-03 15:17:00|655.72|653.32|656.43|654.03|656.43|654.03|655.72|653.32|0
1654269430000|2022-06-03 15:17:10|655.95|653.55|656.66|654.26|656.66|654.26|655.95|653.55|0
1654269440000|2022-06-03 15:17:20|656.43|654.03|656.43|654.03|656.43|654.03|656.43|654.03|0
1654269450000|2022-06-03 15:17:30|655.95|653.55|656.43|654.03|656.43|654.03|655.72|653.32|0
1654269460000|2022-06-03 15:17:40|656.66|654.26|656.43|654.03|656.66|654.26|656.43|654.03|0
1654269470000|2022-06-03 15:17:50|656.66|654.26|657.37|654.97|657.37|654.97|656.66|654.26|0
1654269480000|2022-06-03 15:18:00|657.61|655.21|657.13|654.73|657.61|655.21|657.13|654.73|0
1654269490000|2022-06-03 15:18:10|656.55|654.15|656.08|653.68|656.66|654.26|656.08|653.68|0
1654269500000|2022-06-03 15:18:20|655.48|653.08|654.77|652.37|655.48|653.08|654.77|652.37|0
1654269510000|2022-06-03 15:18:30|654.66|652.26|654.66|652.26|654.66|652.26|654.66|652.26|0
1654269520000|2022-06-03 15:18:40|654.3|651.9|654.3|651.9|654.3|651.9|654.06|651.66|0
1654269530000|2022-06-03 15:18:50|654.54|652.14|654.3|651.9|654.54|652.14|654.3|651.9|0
1654269540000|2022-06-03 15:19:00|653.59|651.19|653.95|651.55|653.95|651.55|653.36|650.96|0
1654269550000|2022-06-03 15:19:10|653.48|651.08|653.12|650.72|653.48|651.08|652.89|650.49|0
1654269560000|2022-06-03 15:19:20|652.89|650.49|652.41|650.01|652.89|650.49|652.41|650.01|0
1654269570000|2022-06-03 15:19:30|652.89|650.49|652.41|650.01|653.12|650.72|652.41|650.01|0
1654269580000|2022-06-03 15:19:40|652.65|650.25|652.65|650.25|652.65|650.25|652.18|649.78|0
1654269590000|2022-06-03 15:19:50|652.41|650.01|653.83|651.43|653.83|651.43|652.41|650.01|0
1654269600000|2022-06-03 15:20:00|654.3|651.9|653.95|651.55|654.3|651.9|653.83|651.43|0
1654269610000|2022-06-03 15:20:10|654.3|651.9|654.06|651.66|654.3|651.9|653.83|651.43|0
1654269620000|2022-06-03 15:20:20|653.95|651.55|653.59|651.19|653.95|651.55|653.36|650.96|0
1654269630000|2022-06-03 15:20:30|653.36|650.96|653.12|650.72|653.36|650.96|653.12|650.72|0
1654269640000|2022-06-03 15:20:40|652.89|650.49|653.36|650.96|653.36|650.96|652.89|650.49|0
1654269650000|2022-06-03 15:20:50|653.59|651.19|653.83|651.43|653.83|651.43|653.59|651.19|0
1654269660000|2022-06-03 15:21:00|653.59|651.19|653.36|650.96|653.95|651.55|653.36|650.96|0
1654269670000|2022-06-03 15:21:10|653.24|650.84|653.36|650.96|653.36|650.96|653.12|650.72|0
1654269680000|2022-06-03 15:21:20|652.89|650.49|653.12|650.72|653.36|650.96|652.89|650.49|0
1654269690000|2022-06-03 15:21:30|652.89|650.49|654.06|651.66|654.06|651.66|652.89|650.49|0
1654269700000|2022-06-03 15:21:40|653.83|651.43|654.77|652.37|654.77|652.37|653.83|651.43|0
1654269710000|2022-06-03 15:21:50|654.54|652.14|653.59|651.19|654.54|652.14|653.59|651.19|0
1654269720000|2022-06-03 15:22:00|654.06|651.66|655.48|653.08|655.48|653.08|654.06|651.66|0
1654269730000|2022-06-03 15:22:10|654.54|652.14|654.3|651.9|654.54|652.14|654.06|651.66|0
1654269740000|2022-06-03 15:22:20|653.83|651.43|653.36|650.96|653.83|651.43|653.12|650.72|0
1654269750000|2022-06-03 15:22:30|653.12|650.72|653.36|650.96|653.83|651.43|653.12|650.72|0
1654269760000|2022-06-03 15:22:40|653.59|651.19|653.72|651.32|653.72|651.32|653.36|650.96|0
1654269770000|2022-06-03 15:22:50|653.12|650.72|654.3|651.9|654.3|651.9|653.12|650.72|0
1654269780000|2022-06-03 15:23:00|654.54|652.14|655.13|652.73|655.13|652.73|654.54|652.14|0
1654269790000|2022-06-03 15:23:10|655.01|652.61|655.01|652.61|655.24|652.84|655.01|652.61|0
1654269800000|2022-06-03 15:23:20|654.77|652.37|654.54|652.14|654.77|652.37|654.3|651.9|0
1654269810000|2022-06-03 15:23:30|654.77|652.37|655.24|652.84|655.24|652.84|654.77|652.37|0
1654269820000|2022-06-03 15:23:40|655.13|652.73|655.95|653.55|655.95|653.55|655.13|652.73|0
1654269830000|2022-06-03 15:23:50|655.72|653.32|655.48|653.08|655.72|653.32|655.48|653.08|0
1654269840000|2022-06-03 15:24:00|655.72|653.32|655.72|653.32|655.72|653.32|655.24|652.84|0
1654269850000|2022-06-03 15:24:10|655.95|653.55|655.95|653.55|656.19|653.79|655.95|653.55|0
1654269860000|2022-06-03 15:24:20|656.19|653.79|656.19|653.79|656.31|653.91|655.95|653.55|0
1654269870000|2022-06-03 15:24:30|655.72|653.32|656.42|654.02|656.42|654.02|655.72|653.32|0
1654269880000|2022-06-03 15:24:40|656.19|653.79|656.66|654.26|656.66|654.26|656.19|653.79|0
1654269890000|2022-06-03 15:24:50|656.42|654.02|656.19|653.79|656.42|654.02|656.19|653.79|0
1654269900000|2022-06-03 15:25:00|656.31|653.91|655.84|653.44|656.66|654.26|655.72|653.32|0
1654269910000|2022-06-03 15:25:10|655.72|653.32|655.24|652.84|655.72|653.32|655.01|652.61|0
1654269920000|2022-06-03 15:25:20|655.84|653.44|656.66|654.26|656.9|654.5|655.84|653.44|0
1654269930000|2022-06-03 15:25:30|655.95|653.55|657.13|654.73|657.13|654.73|655.95|653.55|0
1654269940000|2022-06-03 15:25:40|656.9|654.5|657.61|655.21|657.61|655.21|656.9|654.5|0
1654269950000|2022-06-03 15:25:50|657.37|654.97|657.84|655.44|657.84|655.44|657.37|654.97|0
1654269960000|2022-06-03 15:26:00|657.37|654.97|657.13|654.73|657.61|655.21|657.13|654.73|0
1654269970000|2022-06-03 15:26:10|656.66|654.26|655.24|652.84|656.66|654.26|655.24|652.84|0
1654269980000|2022-06-03 15:26:20|654.77|652.37|655.01|652.61|655.01|652.61|654.54|652.14|0
1654269990000|2022-06-03 15:26:30|654.77|652.37|654.54|652.14|654.77|652.37|654.54|652.14|0
1654270000000|2022-06-03 15:26:40|654.3|651.9|656.19|653.79|656.19|653.79|654.3|651.9|0
1654270010000|2022-06-03 15:26:50|656.66|654.26|656.19|653.79|656.78|654.38|656.19|653.79|0
1654270020000|2022-06-03 15:27:00|656.42|654.02|657.13|654.73|657.13|654.73|656.42|654.02|0
1654270030000|2022-06-03 15:27:10|656.66|654.26|657.84|655.44|657.84|655.44|656.66|654.26|0
1654270040000|2022-06-03 15:27:20|657.61|655.21|658.08|655.68|658.08|655.68|657.61|655.21|0
1654270050000|2022-06-03 15:27:30|658.31|655.91|658.08|655.68|658.31|655.91|658.08|655.68|0
1654270060000|2022-06-03 15:27:40|658.31|655.91|658.08|655.68|658.31|655.91|658.08|655.68|0
1654270070000|2022-06-03 15:27:50|658.31|655.91|658.08|655.68|658.31|655.91|658.08|655.68|0
1654270080000|2022-06-03 15:28:00|658.31|655.91|659.73|657.33|659.73|657.33|658.31|655.91|0
1654270090000|2022-06-03 15:28:10|659.26|656.86|659.73|657.33|659.73|657.33|659.26|656.86|0
1654270100000|2022-06-03 15:28:20|659.5|657.1|659.26|656.86|659.73|657.33|659.26|656.86|0
1654270110000|2022-06-03 15:28:30|658.79|656.39|658.79|656.39|658.79|656.39|658.31|655.91|0
1654270120000|2022-06-03 15:28:40|658.55|656.15|658.55|656.15|659.02|656.62|658.55|656.15|0
1654270130000|2022-06-03 15:28:50|658.79|656.39|658.31|655.91|658.79|656.39|658.31|655.91|0
1654270140000|2022-06-03 15:29:00|658.08|655.68|658.55|656.15|658.79|656.39|658.08|655.68|0
1654270150000|2022-06-03 15:29:10|657.6|655.2|656.42|654.02|657.6|655.2|656.42|654.02|0
1654270160000|2022-06-03 15:29:20|655.72|653.32|655.95|653.55|656.42|654.02|655.72|653.32|0
1654270170000|2022-06-03 15:29:30|656.19|653.79|656.19|653.79|656.19|653.79|655.95|653.55|0
1654270180000|2022-06-03 15:29:40|655.72|653.32|655.72|653.32|655.95|653.55|655.72|653.32|0
1654270190000|2022-06-03 15:29:50|655.01|652.61|655.24|652.84|655.48|653.08|655.01|652.61|0
1654270200000|2022-06-03 15:30:00|655.48|653.08|655.95|653.55|655.95|653.55|655.24|652.84|0
1654270210000|2022-06-03 15:30:10|656.19|653.79|654.54|652.14|656.19|653.79|654.06|651.66|0
1654270220000|2022-06-03 15:30:20|653.83|651.43|654.54|652.14|654.54|652.14|653.83|651.43|0
1654270230000|2022-06-03 15:30:30|654.77|652.37|654.77|652.37|654.77|652.37|654.54|652.14|0
1654270240000|2022-06-03 15:30:40|655.72|653.32|655.01|652.61|655.95|653.55|655.01|652.61|0
1654270250000|2022-06-03 15:30:50|655.72|653.32|655.72|653.32|655.72|653.32|655.72|653.32|0
1654270260000|2022-06-03 15:31:00|655.48|653.08|656.9|654.5|657.13|654.73|655.48|653.08|0
1654270270000|2022-06-03 15:31:10|656.42|654.02|656.9|654.5|656.9|654.5|656.42|654.02|0
1654270280000|2022-06-03 15:31:20|656.66|654.26|657.13|654.73|657.13|654.73|656.66|654.26|0
1654270290000|2022-06-03 15:31:30|657.37|654.97|656.19|653.79|657.37|654.97|656.19|653.79|0
1654270300000|2022-06-03 15:31:40|655.48|653.08|655.24|652.84|655.48|653.08|655.01|652.61|0
1654270310000|2022-06-03 15:31:50|654.77|652.37|653.36|650.96|654.77|652.37|653.36|650.96|0
1654270320000|2022-06-03 15:32:00|654.06|651.66|653.36|650.96|654.3|651.9|653.36|650.96|0
1654270330000|2022-06-03 15:32:10|653.12|650.72|652.88|650.48|653.12|650.72|652.88|650.48|0
1654270340000|2022-06-03 15:32:20|652.65|650.25|653.12|650.72|653.12|650.72|652.65|650.25|0
1654270350000|2022-06-03 15:32:30|652.65|650.25|651.7|649.3|652.65|650.25|651.7|649.3|0
1654270360000|2022-06-03 15:32:40|651.94|649.54|651|648.6|651.94|649.54|651|648.6|0
1654270370000|2022-06-03 15:32:50|651.23|648.83|651|648.6|651.23|648.83|650.53|648.13|0
1654270380000|2022-06-03 15:33:00|650.53|648.13|651.7|649.3|651.94|649.54|650.53|648.13|0
1654270390000|2022-06-03 15:33:10|651.47|649.07|651.23|648.83|651.47|649.07|651.23|648.83|0
1654270400000|2022-06-03 15:33:20|651.12|648.72|650.76|648.36|651.12|648.72|650.76|648.36|0
1654270410000|2022-06-03 15:33:30|650.29|647.89|650.29|647.89|650.29|647.89|650.05|647.65|0
1654270420000|2022-06-03 15:33:40|650.05|647.65|650.29|647.89|650.29|647.89|649.82|647.42|0
1654270430000|2022-06-03 15:33:50|650.05|647.65|650.76|648.36|650.76|648.36|650.05|647.65|0
1654270440000|2022-06-03 15:34:00|650.53|648.13|651.36|648.96|651.36|648.96|650.53|648.13|0
1654270450000|2022-06-03 15:34:10|650.76|648.36|651|648.6|651.23|648.83|650.76|648.36|0
1654270460000|2022-06-03 15:34:20|651.23|648.83|651.23|648.83|651.7|649.3|651.23|648.83|0
1654270470000|2022-06-03 15:34:30|651.12|648.72|651.59|649.19|651.7|649.3|651.12|648.72|0
1654270480000|2022-06-03 15:34:40|651.47|649.07|650.53|648.13|651.47|649.07|650.53|648.13|0
1654270490000|2022-06-03 15:34:50|650.76|648.36|650.29|647.89|650.76|648.36|650.29|647.89|0
1654270500000|2022-06-03 15:35:00|649.82|647.42|650.29|647.89|650.29|647.89|649.35|646.95|0
1654270510000|2022-06-03 15:35:10|650.05|647.65|650.53|648.13|650.76|648.36|650.05|647.65|0
1654270520000|2022-06-03 15:35:20|650.76|648.36|650.88|648.48|651|648.6|650.76|648.36|0
1654270530000|2022-06-03 15:35:30|649.58|647.18|650.05|647.65|650.05|647.65|649.58|647.18|0
1654270540000|2022-06-03 15:35:40|650.76|648.36|650.05|647.65|650.76|648.36|650.05|647.65|0
1654270550000|2022-06-03 15:35:50|650.29|647.89|650.29|647.89|650.29|647.89|649.58|647.18|0
1654270560000|2022-06-03 15:36:00|649.82|647.42|649.11|646.71|649.82|647.42|649.11|646.71|0
1654270570000|2022-06-03 15:36:10|648.41|646.01|647.7|645.3|648.41|646.01|647.7|645.3|0
1654270580000|2022-06-03 15:36:20|647.23|644.83|648.41|646.01|648.41|646.01|647.23|644.83|0
1654270590000|2022-06-03 15:36:30|648.17|645.77|647.7|645.3|648.17|645.77|647.7|645.3|0
1654270600000|2022-06-03 15:36:40|647.93|645.53|647.7|645.3|647.93|645.53|647.7|645.3|0
1654270610000|2022-06-03 15:36:50|647.46|645.06|647.93|645.53|647.93|645.53|647.35|644.95|0
1654270620000|2022-06-03 15:37:00|648.17|645.77|647.46|645.06|648.17|645.77|647.23|644.83|0
1654270630000|2022-06-03 15:37:10|647.23|644.83|646.99|644.59|647.46|645.06|646.76|644.36|0
1654270640000|2022-06-03 15:37:20|646.76|644.36|646.52|644.12|646.76|644.36|646.52|644.12|0
1654270650000|2022-06-03 15:37:30|646.29|643.89|645.58|643.18|646.29|643.89|645.58|643.18|0
1654270660000|2022-06-03 15:37:40|645.35|642.95|644.41|642.01|645.35|642.95|644.41|642.01|0
1654270670000|2022-06-03 15:37:50|645.11|642.71|644.64|642.24|645.11|642.71|644.64|642.24|0
1654270680000|2022-06-03 15:38:00|644.88|642.48|645.11|642.71|645.11|642.71|644.64|642.24|0
1654270690000|2022-06-03 15:38:10|646.05|643.65|645.82|643.42|646.05|643.65|645.58|643.18|0
1654270700000|2022-06-03 15:38:20|646.05|643.65|646.29|643.89|646.29|643.89|646.05|643.65|0
1654270710000|2022-06-03 15:38:30|646.76|644.36|646.29|643.89|647.23|644.83|646.29|643.89|0
1654270720000|2022-06-03 15:38:40|646.99|644.59|647.23|644.83|647.7|645.3|646.99|644.59|0
1654270730000|2022-06-03 15:38:50|646.76|644.36|646.52|644.12|646.76|644.36|646.29|643.89|0
1654270740000|2022-06-03 15:39:00|646.99|644.59|648.17|645.77|648.17|645.77|646.99|644.59|0
1654270750000|2022-06-03 15:39:10|647.46|645.06|646.76|644.36|647.46|645.06|646.76|644.36|0
1654270760000|2022-06-03 15:39:20|646.52|644.12|646.29|643.89|646.52|644.12|646.29|643.89|0
1654270770000|2022-06-03 15:39:30|646.52|644.12|646.17|643.77|646.52|644.12|646.17|643.77|0
1654270780000|2022-06-03 15:39:40|646.05|643.65|646.29|643.89|646.76|644.36|646.05|643.65|0
1654270790000|2022-06-03 15:39:50|645.82|643.42|646.05|643.65|646.29|643.89|645.82|643.42|0
1654270800000|2022-06-03 15:40:00|645.58|643.18|645.35|642.95|645.58|643.18|644.88|642.48|0
1654270810000|2022-06-03 15:40:10|645.11|642.71|646.05|643.65|646.05|643.65|645.11|642.71|0
1654270820000|2022-06-03 15:40:20|646.29|643.89|646.05|643.65|646.29|643.89|645.82|643.42|0
1654270830000|2022-06-03 15:40:30|646.29|643.89|646.05|643.65|646.29|643.89|645.82|643.42|0
1654270840000|2022-06-03 15:40:40|646.29|643.89|646.76|644.36|646.76|644.36|646.29|643.89|0
1654270850000|2022-06-03 15:40:50|646.99|644.59|646.05|643.65|646.99|644.59|646.05|643.65|0
1654270860000|2022-06-03 15:41:00|646.29|643.89|648.4|646|648.4|646|646.29|643.89|0
1654270870000|2022-06-03 15:41:10|647.93|645.53|648.4|646|648.4|646|647.93|645.53|0
1654270880000|2022-06-03 15:41:20|648.88|646.48|647.46|645.06|648.88|646.48|647.46|645.06|0
1654270890000|2022-06-03 15:41:30|647.23|644.83|647.7|645.3|647.7|645.3|647.23|644.83|0
1654270900000|2022-06-03 15:41:40|648.17|645.77|648.4|646|648.4|646|648.17|645.77|0
1654270910000|2022-06-03 15:41:50|648.17|645.77|648.17|645.77|648.17|645.77|648.17|645.77|0
1654270920000|2022-06-03 15:42:00|647.7|645.3|647.35|644.95|647.7|645.3|647.23|644.83|0
1654270930000|2022-06-03 15:42:10|646.99|644.59|647.7|645.3|647.7|645.3|646.76|644.36|0
1654270940000|2022-06-03 15:42:20|647.93|645.53|648.4|646|648.88|646.48|647.93|645.53|0
1654270950000|2022-06-03 15:42:30|648.64|646.24|648.88|646.48|648.88|646.48|648.64|646.24|0
1654270960000|2022-06-03 15:42:40|649.11|646.71|648.64|646.24|649.11|646.71|648.64|646.24|0
1654270970000|2022-06-03 15:42:50|649.11|646.71|648.64|646.24|649.11|646.71|648.64|646.24|0
1654270980000|2022-06-03 15:43:00|648.88|646.48|648.17|645.77|648.88|646.48|647.7|645.3|0
1654270990000|2022-06-03 15:43:10|647.46|645.06|647.23|644.83|647.46|645.06|647.23|644.83|0
1654271000000|2022-06-03 15:43:20|646.99|644.59|646.99|644.59|647.46|645.06|646.99|644.59|0
1654271010000|2022-06-03 15:43:30|647.23|644.83|646.76|644.36|647.23|644.83|646.52|644.12|0
1654271020000|2022-06-03 15:43:40|646.99|644.59|646.64|644.24|647.23|644.83|646.64|644.24|0
1654271030000|2022-06-03 15:43:50|646.76|644.36|647.59|645.19|647.59|645.19|646.76|644.36|0
1654271040000|2022-06-03 15:44:00|648.17|645.77|648.17|645.77|648.17|645.77|647.93|645.53|0
1654271050000|2022-06-03 15:44:10|648.4|646|649.11|646.71|649.11|646.71|648.4|646|0
1654271060000|2022-06-03 15:44:20|649.35|646.95|649.23|646.83|649.35|646.95|649.23|646.83|0
1654271070000|2022-06-03 15:44:30|649.35|646.95|648.17|645.77|649.35|646.95|648.17|645.77|0
1654271080000|2022-06-03 15:44:40|648.4|646|647.7|645.3|648.4|646|647.7|645.3|0
1654271090000|2022-06-03 15:44:50|647.58|645.18|647.93|645.53|647.93|645.53|647.58|645.18|0
1654271100000|2022-06-03 15:45:00|648.4|646|648.4|646|648.4|646|647.7|645.3|0
1654271110000|2022-06-03 15:45:10|648.64|646.24|649.35|646.95|649.35|646.95|648.64|646.24|0
1654271120000|2022-06-03 15:45:20|649.11|646.71|648.64|646.24|649.11|646.71|647.46|645.06|0
1654271130000|2022-06-03 15:45:30|648.4|646|648.64|646.24|648.88|646.48|648.4|646|0
1654271140000|2022-06-03 15:45:40|649.11|646.71|649.23|646.83|649.23|646.83|649.11|646.71|0
1654271150000|2022-06-03 15:45:50|650.52|648.12|650.76|648.36|650.76|648.36|650.52|648.12|0
1654271160000|2022-06-03 15:46:00|650.52|648.12|651.47|649.07|651.47|649.07|650.52|648.12|0
1654271170000|2022-06-03 15:46:10|651.7|649.3|652.41|650.01|652.41|650.01|651.7|649.3|0
1654271180000|2022-06-03 15:46:20|652.17|649.77|652.41|650.01|652.41|650.01|652.17|649.77|0
1654271190000|2022-06-03 15:46:30|652.65|650.25|653.35|650.95|653.35|650.95|652.65|650.25|0
1654271200000|2022-06-03 15:46:40|653.12|650.72|653.83|651.43|653.83|651.43|653.12|650.72|0
1654271210000|2022-06-03 15:46:50|653.12|650.72|651.94|649.54|653.12|650.72|651.94|649.54|0
1654271220000|2022-06-03 15:47:00|652.17|649.77|651.23|648.83|652.41|650.01|651.23|648.83|0
1654271230000|2022-06-03 15:47:10|651.12|648.72|650.29|647.89|651.47|649.07|650.29|647.89|0
1654271240000|2022-06-03 15:47:20|650.05|647.65|651|648.6|651|648.6|650.05|647.65|0
1654271250000|2022-06-03 15:47:30|650.52|648.12|650.52|648.12|651.23|648.83|650.52|648.12|0
1654271260000|2022-06-03 15:47:40|651|648.6|651|648.6|651.23|648.83|651|648.6|0
1654271270000|2022-06-03 15:47:50|651.23|648.83|651.47|649.07|651.47|649.07|651.12|648.72|0
1654271280000|2022-06-03 15:48:00|651.35|648.95|651.94|649.54|651.94|649.54|651.23|648.83|0
1654271290000|2022-06-03 15:48:10|652.3|649.9|652.65|650.25|652.65|650.25|652.3|649.9|0
1654271300000|2022-06-03 15:48:20|652.41|650.01|652.88|650.48|652.88|650.48|652.41|650.01|0
1654271310000|2022-06-03 15:48:30|652.65|650.25|653.59|651.19|653.59|651.19|652.65|650.25|0
1654271320000|2022-06-03 15:48:40|653.35|650.95|653.12|650.72|653.35|650.95|653.12|650.72|0
1654271330000|2022-06-03 15:48:50|653.24|650.84|653.82|651.42|653.82|651.42|653.12|650.72|0
1654271340000|2022-06-03 15:49:00|653.35|650.95|652.88|650.48|653.35|650.95|652.88|650.48|0
1654271350000|2022-06-03 15:49:10|652.65|650.25|653.82|651.42|653.82|651.42|652.65|650.25|0
1654271360000|2022-06-03 15:49:20|654.06|651.66|654.06|651.66|654.3|651.9|653.59|651.19|0
1654271370000|2022-06-03 15:49:30|654.53|652.13|654.06|651.66|654.53|652.13|654.06|651.66|0
1654271380000|2022-06-03 15:49:40|654.3|651.9|653.59|651.19|654.3|651.9|653.59|651.19|0
1654271390000|2022-06-03 15:49:50|653.12|650.72|654.06|651.66|654.06|651.66|653.12|650.72|0
1654271400000|2022-06-03 15:50:00|654.3|651.9|654.77|652.37|654.77|652.37|654.3|651.9|0
1654271410000|2022-06-03 15:50:10|655.24|652.84|656.18|653.78|656.18|653.78|655.24|652.84|0
1654271420000|2022-06-03 15:50:20|656.42|654.02|657.37|654.97|657.37|654.97|656.18|653.78|0
1654271430000|2022-06-03 15:50:30|656.78|654.38|657.13|654.73|657.13|654.73|656.78|654.38|0
1654271440000|2022-06-03 15:50:40|656.89|654.49|657.37|654.97|657.37|654.97|656.89|654.49|0
1654271450000|2022-06-03 15:50:50|656.18|653.78|655.95|653.55|656.18|653.78|655.95|653.55|0
1654271460000|2022-06-03 15:51:00|655.48|653.08|655.48|653.08|655.95|653.55|655.48|653.08|0
1654271470000|2022-06-03 15:51:10|655.24|652.84|654.06|651.66|655.24|652.84|653.82|651.42|0
1654271480000|2022-06-03 15:51:20|654.3|651.9|653.82|651.42|654.3|651.9|653.82|651.42|0
1654271490000|2022-06-03 15:51:30|653.35|650.95|652.88|650.48|653.59|651.19|652.88|650.48|0
1654271500000|2022-06-03 15:51:40|652.53|650.13|653.35|650.95|653.35|650.95|652.53|650.13|0
1654271510000|2022-06-03 15:51:50|654.3|651.9|655|652.6|655|652.6|654.3|651.9|0
1654271520000|2022-06-03 15:52:00|654.53|652.13|654.77|652.37|655|652.6|654.53|652.13|0
1654271530000|2022-06-03 15:52:10|653.95|651.55|653.24|650.84|653.95|651.55|653.24|650.84|0
1654271540000|2022-06-03 15:52:20|653.35|650.95|653.59|651.19|653.82|651.42|653.35|650.95|0
1654271550000|2022-06-03 15:52:30|653.35|650.95|652.88|650.48|653.59|651.19|652.88|650.48|0
1654271560000|2022-06-03 15:52:40|653.12|650.72|653.82|651.42|653.82|651.42|653.12|650.72|0
1654271570000|2022-06-03 15:52:50|654.18|651.78|655|652.6|655|652.6|654.18|651.78|0
1654271580000|2022-06-03 15:53:00|655.71|653.31|655.48|653.08|655.71|653.31|655.48|653.08|0
1654271590000|2022-06-03 15:53:10|655.24|652.84|654.3|651.9|655.24|652.84|654.3|651.9|0
1654271600000|2022-06-03 15:53:20|654.06|651.66|655.24|652.84|655.24|652.84|654.06|651.66|0
1654271610000|2022-06-03 15:53:30|655.48|653.08|656.07|653.67|656.07|653.67|655.48|653.08|0
1654271620000|2022-06-03 15:53:40|655.95|653.55|655.95|653.55|655.95|653.55|655.71|653.31|0
1654271630000|2022-06-03 15:53:50|655.36|652.96|656.18|653.78|656.18|653.78|655.24|652.84|0
1654271640000|2022-06-03 15:54:00|655.95|653.55|656.42|654.02|656.66|654.26|655.95|653.55|0
1654271650000|2022-06-03 15:54:10|656.18|653.78|656.18|653.78|656.42|654.02|656.18|653.78|0
1654271660000|2022-06-03 15:54:20|656.54|654.14|655.95|653.55|656.54|654.14|655.95|653.55|0
1654271670000|2022-06-03 15:54:30|655.71|653.31|655|652.6|655.71|653.31|655|652.6|0
1654271680000|2022-06-03 15:54:40|654.53|652.13|655.95|653.55|655.95|653.55|654.53|652.13|0
1654271690000|2022-06-03 15:54:50|655.71|653.31|656.18|653.78|656.18|653.78|655.48|653.08|0
1654271700000|2022-06-03 15:55:00|655.24|652.84|656.18|653.78|656.18|653.78|655.24|652.84|0
1654271710000|2022-06-03 15:55:10|656.66|654.26|654.77|652.37|656.66|654.26|654.53|652.13|0
1654271720000|2022-06-03 15:55:20|654.53|652.13|654.77|652.37|655|652.6|654.06|651.66|0
1654271730000|2022-06-03 15:55:30|654.06|651.66|653.12|650.72|654.53|652.13|653.12|650.72|0
1654271740000|2022-06-03 15:55:40|653.59|651.19|652.88|650.48|654.06|651.66|652.88|650.48|0
1654271750000|2022-06-03 15:55:50|652.64|650.24|652.41|650.01|652.88|650.48|652.17|649.77|0
1654271760000|2022-06-03 15:56:00|651.94|649.54|653.59|651.19|653.59|651.19|651.94|649.54|0
1654271770000|2022-06-03 15:56:10|654.3|651.9|653.35|650.95|654.3|651.9|653.35|650.95|0
1654271780000|2022-06-03 15:56:20|653.82|651.42|652.88|650.48|653.82|651.42|652.88|650.48|0
1654271790000|2022-06-03 15:56:30|652.64|650.24|652.41|650.01|652.64|650.24|652.41|650.01|0
1654271800000|2022-06-03 15:56:40|653|650.6|653.35|650.95|653.35|650.95|653|650.6|0
1654271810000|2022-06-03 15:56:50|653.59|651.19|653.35|650.95|653.82|651.42|653.35|650.95|0
1654271820000|2022-06-03 15:57:00|653.12|650.72|653.35|650.95|653.59|651.19|653.12|650.72|0
1654271830000|2022-06-03 15:57:10|652.88|650.48|652.88|650.48|652.88|650.48|652.64|650.24|0
1654271840000|2022-06-03 15:57:20|652.41|650.01|651.7|649.3|652.41|650.01|651.7|649.3|0
1654271850000|2022-06-03 15:57:30|651.47|649.07|651.47|649.07|651.47|649.07|651.23|648.83|0
1654271860000|2022-06-03 15:57:40|652.41|650.01|651.94|649.54|652.41|650.01|651.94|649.54|0
1654271870000|2022-06-03 15:57:50|652.17|649.77|651.7|649.3|652.17|649.77|651.7|649.3|0
1654271880000|2022-06-03 15:58:00|651.23|648.83|652.17|649.77|652.17|649.77|651.23|648.83|0
1654271890000|2022-06-03 15:58:10|651.7|649.3|650.76|648.36|651.7|649.3|650.76|648.36|0
1654271900000|2022-06-03 15:58:20|651.23|648.83|651.94|649.54|651.94|649.54|651.23|648.83|0
1654271910000|2022-06-03 15:58:30|651.23|648.83|651.47|649.07|651.7|649.3|651.23|648.83|0
1654271920000|2022-06-03 15:58:40|651.23|648.83|651.82|649.42|651.94|649.54|651.23|648.83|0
1654271930000|2022-06-03 15:58:50|651.23|648.83|651.7|649.3|651.7|649.3|651.23|648.83|0
1654271940000|2022-06-03 15:59:00|651.23|648.83|651.23|648.83|651.23|648.83|651.12|648.72|0
1654271950000|2022-06-03 15:59:10|651.47|649.07|651.23|648.83|651.47|649.07|651.23|648.83|0
1654271960000|2022-06-03 15:59:20|650.52|648.12|650.76|648.36|650.76|648.36|650.52|648.12|0
1654271970000|2022-06-03 15:59:30|651.47|649.07|651.47|649.07|651.7|649.3|651.47|649.07|0
1654271980000|2022-06-03 15:59:40|650.99|648.59|651.47|649.07|651.47|649.07|650.99|648.59|0
1654271990000|2022-06-03 15:59:50|651.7|649.3|651.23|648.83|652.06|649.66|651.23|648.83|0
1654272000000|2022-06-03 16:00:00|652.17|649.77|650.52|648.12|652.17|649.77|650.52|648.12|0
1654272010000|2022-06-03 16:00:10|649.82|647.42|650.05|647.65|650.52|648.12|649.82|647.42|0
1654272020000|2022-06-03 16:00:20|649.58|647.18|649.34|646.94|649.82|647.42|649.34|646.94|0
1654272030000|2022-06-03 16:00:30|649.23|646.83|649.11|646.71|649.34|646.94|649.11|646.71|0
1654272040000|2022-06-03 16:00:40|648.4|646|648.64|646.24|648.64|646.24|648.4|646|0
1654272050000|2022-06-03 16:00:50|648.4|646|648.64|646.24|648.87|646.47|648.4|646|0
1654272060000|2022-06-03 16:01:00|647.93|645.53|647.46|645.06|647.93|645.53|647.22|644.82|0
1654272070000|2022-06-03 16:01:10|647.11|644.71|647.46|645.06|647.46|645.06|647.11|644.71|0
1654272080000|2022-06-03 16:01:20|646.99|644.59|647.22|644.82|647.22|644.82|646.99|644.59|0
1654272090000|2022-06-03 16:01:30|647.46|645.06|647.22|644.82|647.46|645.06|647.22|644.82|0
1654272100000|2022-06-03 16:01:40|646.99|644.59|645.81|643.41|646.99|644.59|645.81|643.41|0
1654272110000|2022-06-03 16:01:50|645.11|642.71|644.64|642.24|645.11|642.71|644.64|642.24|0
1654272120000|2022-06-03 16:02:00|643.93|641.53|644.87|642.47|644.87|642.47|643.93|641.53|0
1654272130000|2022-06-03 16:02:10|644.64|642.24|644.4|642|644.64|642.24|644.17|641.77|0
1654272140000|2022-06-03 16:02:20|645.11|642.71|646.52|644.12|646.52|644.12|645.11|642.71|0
1654272150000|2022-06-03 16:02:30|646.75|644.35|647.22|644.82|647.7|645.3|646.75|644.35|0
1654272160000|2022-06-03 16:02:40|646.52|644.12|645.81|643.41|646.52|644.12|645.81|643.41|0
1654272170000|2022-06-03 16:02:50|645.58|643.18|646.05|643.65|646.28|643.88|645.58|643.18|0
1654272180000|2022-06-03 16:03:00|646.28|643.88|645.81|643.41|646.28|643.88|645.81|643.41|0
1654272190000|2022-06-03 16:03:10|646.28|643.88|646.05|643.65|646.28|643.88|646.05|643.65|0
1654272200000|2022-06-03 16:03:20|645.81|643.41|643.93|641.53|645.81|643.41|643.93|641.53|0
1654272210000|2022-06-03 16:03:30|644.17|641.77|644.17|641.77|644.17|641.77|644.17|641.77|0
1654272220000|2022-06-03 16:03:40|643.93|641.53|643.93|641.53|643.93|641.53|643.7|641.3|0
1654272230000|2022-06-03 16:03:50|643.7|641.3|643.7|641.3|643.93|641.53|643.7|641.3|0
1654272240000|2022-06-03 16:04:00|644.17|641.77|644.64|642.24|644.64|642.24|644.17|641.77|0
1654272250000|2022-06-03 16:04:10|644.87|642.47|645.11|642.71|645.81|643.41|644.87|642.47|0
1654272260000|2022-06-03 16:04:20|645.81|643.41|645.34|642.94|645.81|643.41|645.34|642.94|0
1654272270000|2022-06-03 16:04:30|646.05|643.65|645.34|642.94|646.28|643.88|645.34|642.94|0
1654272280000|2022-06-03 16:04:40|645.7|643.3|645.58|643.18|645.7|643.3|645.34|642.94|0
1654272290000|2022-06-03 16:04:50|645.11|642.71|644.87|642.47|645.11|642.71|644.87|642.47|0
1654272300000|2022-06-03 16:05:00|644.64|642.24|642.99|640.59|644.64|642.24|642.99|640.59|0
1654272310000|2022-06-03 16:05:10|643.7|641.3|645.58|643.18|645.58|643.18|643.46|641.06|0
1654272320000|2022-06-03 16:05:20|645.34|642.94|645.34|642.94|645.34|642.94|644.87|642.47|0
1654272330000|2022-06-03 16:05:30|645.11|642.71|645.11|642.71|645.34|642.94|645.11|642.71|0
1654272340000|2022-06-03 16:05:40|644.87|642.47|644.76|642.36|644.87|642.47|644.64|642.24|0
1654272350000|2022-06-03 16:05:50|644.64|642.24|644.4|642|644.64|642.24|644.4|642|0
1654272360000|2022-06-03 16:06:00|644.17|641.77|645.23|642.83|645.23|642.83|644.17|641.77|0
1654272370000|2022-06-03 16:06:10|644.64|642.24|645.34|642.94|645.34|642.94|644.64|642.24|0
1654272380000|2022-06-03 16:06:20|645.11|642.71|645.58|643.18|645.58|643.18|644.87|642.47|0
1654272390000|2022-06-03 16:06:30|645.81|643.41|645.81|643.41|645.81|643.41|645.58|643.18|0
1654272400000|2022-06-03 16:06:40|645.58|643.18|645.11|642.71|645.58|643.18|645.11|642.71|0
1654272410000|2022-06-03 16:06:50|645.58|643.18|646.28|643.88|646.28|643.88|645.58|643.18|0
1654272420000|2022-06-03 16:07:00|646.05|643.65|645.81|643.41|646.28|643.88|645.58|643.18|0
1654272430000|2022-06-03 16:07:10|646.28|643.88|645.81|643.41|646.28|643.88|645.81|643.41|0
1654272440000|2022-06-03 16:07:20|645.7|643.3|646.05|643.65|646.28|643.88|645.7|643.3|0
1654272450000|2022-06-03 16:07:30|645.81|643.41|646.05|643.65|646.28|643.88|645.81|643.41|0
1654272460000|2022-06-03 16:07:40|646.28|643.88|646.99|644.59|646.99|644.59|646.28|643.88|0
1654272470000|2022-06-03 16:07:50|646.75|644.35|648.17|645.77|648.17|645.77|646.75|644.35|0
1654272480000|2022-06-03 16:08:00|648.52|646.12|649.11|646.71|649.11|646.71|648.52|646.12|0
1654272490000|2022-06-03 16:08:10|649.58|647.18|649.34|646.94|649.81|647.41|649.34|646.94|0
1654272500000|2022-06-03 16:08:20|649.58|647.18|649.23|646.83|649.58|647.18|649.11|646.71|0
1654272510000|2022-06-03 16:08:30|649.11|646.71|649.34|646.94|649.34|646.94|648.87|646.47|0
1654272520000|2022-06-03 16:08:40|649.58|647.18|649.58|647.18|649.58|647.18|649.34|646.94|0
1654272530000|2022-06-03 16:08:50|649.81|647.41|650.05|647.65|650.29|647.89|649.81|647.41|0
1654272540000|2022-06-03 16:09:00|650.52|648.12|650.52|648.12|650.52|648.12|650.05|647.65|0
1654272550000|2022-06-03 16:09:10|650.76|648.36|650.52|648.12|650.76|648.36|650.29|647.89|0
1654272570000|2022-06-03 16:09:30|650.76|648.36|650.52|648.12|650.76|648.36|650.52|648.12|0
1654272580000|2022-06-03 16:09:40|650.29|647.89|650.52|648.12|650.99|648.59|650.29|647.89|0
1654272590000|2022-06-03 16:09:50|650.76|648.36|651.46|649.06|651.46|649.06|650.76|648.36|0
1654272600000|2022-06-03 16:10:00|650.76|648.36|650.76|648.36|650.76|648.36|650.52|648.12|0
1654272610000|2022-06-03 16:10:10|651.46|649.06|651.46|649.06|651.7|649.3|651.23|648.83|0
1654272620000|2022-06-03 16:10:20|651.23|648.83|651.7|649.3|651.7|649.3|650.64|648.24|0
1654272630000|2022-06-03 16:10:30|652.41|650.01|652.17|649.77|652.41|650.01|651.94|649.54|0
1654272640000|2022-06-03 16:10:40|651.23|648.83|651.7|649.3|651.94|649.54|651.23|648.83|0
1654272650000|2022-06-03 16:10:50|651.94|649.54|652.17|649.77|652.17|649.77|651.7|649.3|0
1654272660000|2022-06-03 16:11:00|651.7|649.3|651.46|649.06|651.7|649.3|650.99|648.59|0
1654272670000|2022-06-03 16:11:10|651.23|648.83|652.88|650.48|652.88|650.48|651.23|648.83|0
1654272680000|2022-06-03 16:11:20|652.41|650.01|652.41|650.01|652.41|650.01|651.93|649.53|0
1654272690000|2022-06-03 16:11:30|652.17|649.77|651.7|649.3|652.17|649.77|651.7|649.3|0
1654272700000|2022-06-03 16:11:40|651.82|649.42|651.46|649.06|651.93|649.53|651.46|649.06|0
1654272710000|2022-06-03 16:11:50|650.99|648.59|650.99|648.59|650.99|648.59|650.99|648.59|0
1654272720000|2022-06-03 16:12:00|650.76|648.36|649.34|646.94|650.76|648.36|649.23|646.83|0
1654272730000|2022-06-03 16:12:10|649.11|646.71|649.34|646.94|649.58|647.18|649.11|646.71|0
1654272740000|2022-06-03 16:12:20|649.11|646.71|648.87|646.47|649.11|646.71|648.87|646.47|0
1654272750000|2022-06-03 16:12:30|648.64|646.24|649.58|647.18|649.58|647.18|648.64|646.24|0
1654272760000|2022-06-03 16:12:40|649.81|647.41|650.52|648.12|650.64|648.24|649.81|647.41|0
1654272770000|2022-06-03 16:12:50|650.76|648.36|650.99|648.59|650.99|648.59|650.52|648.12|0
1654272780000|2022-06-03 16:13:00|650.76|648.36|650.76|648.36|650.99|648.59|650.76|648.36|0
1654272790000|2022-06-03 16:13:10|650.05|647.65|650.52|648.12|650.76|648.36|650.05|647.65|0
1654272800000|2022-06-03 16:13:20|650.76|648.36|650.99|648.59|650.99|648.59|650.76|648.36|0
1654272810000|2022-06-03 16:13:30|651.23|648.83|650.52|648.12|651.23|648.83|650.52|648.12|0
1654272820000|2022-06-03 16:13:40|650.28|647.88|650.05|647.65|650.28|647.88|649.81|647.41|0
1654272830000|2022-06-03 16:13:50|649.34|646.94|649.34|646.94|649.81|647.41|649.34|646.94|0
1654272840000|2022-06-03 16:14:00|649.58|647.18|650.05|647.65|650.05|647.65|649.58|647.18|0
1654272850000|2022-06-03 16:14:10|650.28|647.88|649.81|647.41|650.52|648.12|649.81|647.41|0
1654272860000|2022-06-03 16:14:20|650.28|647.88|649.94|647.54|650.28|647.88|649.81|647.41|0
1654272870000|2022-06-03 16:14:30|650.76|648.36|650.76|648.36|650.76|648.36|650.52|648.12|0
1654272880000|2022-06-03 16:14:40|650.99|648.59|650.76|648.36|650.99|648.59|650.52|648.12|0
1654272890000|2022-06-03 16:14:50|650.52|648.12|650.76|648.36|650.76|648.36|650.52|648.12|0
1654272900000|2022-06-03 16:15:00|650.52|648.12|650.52|648.12|650.76|648.36|650.52|648.12|0
1654272910000|2022-06-03 16:15:10|650.76|648.36|650.76|648.36|650.76|648.36|650.52|648.12|0
1654272920000|2022-06-03 16:15:20|650.99|648.59|650.52|648.12|650.99|648.59|650.52|648.12|0
1654272930000|2022-06-03 16:15:30|649.34|646.94|649.34|646.94|649.34|646.94|649.34|646.94|0
1654272940000|2022-06-03 16:15:40|649.58|647.18|649.58|647.18|650.28|647.88|649.58|647.18|0
1654272950000|2022-06-03 16:15:50|649.11|646.71|649.11|646.71|649.34|646.94|649.11|646.71|0
1654272960000|2022-06-03 16:16:00|648.4|646|647.22|644.82|648.4|646|647.22|644.82|0
1654272970000|2022-06-03 16:16:10|647.46|645.06|646.28|643.88|647.46|645.06|646.28|643.88|0
1654272980000|2022-06-03 16:16:20|646.99|644.59|647.22|644.82|647.58|645.18|646.99|644.59|0
1654272990000|2022-06-03 16:16:30|647.93|645.53|647.93|645.53|648.16|645.76|647.93|645.53|0
1654273000000|2022-06-03 16:16:40|647.69|645.29|648.16|645.76|648.4|646|647.69|645.29|0
1654273010000|2022-06-03 16:16:50|647.69|645.29|647.22|644.82|647.69|645.29|647.22|644.82|0
1654273020000|2022-06-03 16:17:00|646.99|644.59|647.69|645.29|647.69|645.29|646.99|644.59|0
1654273030000|2022-06-03 16:17:10|648.16|645.76|648.16|645.76|648.4|646|648.16|645.76|0
1654273040000|2022-06-03 16:17:20|647.46|645.06|647.46|645.06|647.46|645.06|647.46|645.06|0
1654273050000|2022-06-03 16:17:30|647.69|645.29|647.69|645.29|647.69|645.29|647.46|645.06|0
1654273060000|2022-06-03 16:17:40|647.46|645.06|646.75|644.35|647.46|645.06|646.75|644.35|0
1654273070000|2022-06-03 16:17:50|647.22|644.82|648.4|646|648.4|646|647.22|644.82|0
1654273080000|2022-06-03 16:18:00|648.64|646.24|649.11|646.71|649.11|646.71|648.4|646|0
1654273090000|2022-06-03 16:18:10|649.34|646.94|650.05|647.65|650.05|647.65|649.34|646.94|0
1654273100000|2022-06-03 16:18:20|650.28|647.88|650.05|647.65|650.28|647.88|649.81|647.41|0
1654273110000|2022-06-03 16:18:30|651.23|648.83|651.82|649.42|651.82|649.42|651.23|648.83|0
1654273120000|2022-06-03 16:18:40|651.93|649.53|652.76|650.36|652.76|650.36|651.93|649.53|0
1654273130000|2022-06-03 16:18:50|652.88|650.48|653.11|650.71|653.11|650.71|652.88|650.48|0
1654273140000|2022-06-03 16:19:00|653.35|650.95|653.35|650.95|653.82|651.42|653.11|650.71|0
1654273150000|2022-06-03 16:19:10|653.82|651.42|653.35|650.95|653.82|651.42|653.35|650.95|0
1654273160000|2022-06-03 16:19:20|653.58|651.18|653.82|651.42|653.82|651.42|653.58|651.18|0
1654273170000|2022-06-03 16:19:30|654.18|651.78|655|652.6|655|652.6|654.18|651.78|0
1654273180000|2022-06-03 16:19:40|655.24|652.84|655.47|653.07|655.47|653.07|655.24|652.84|0
1654273190000|2022-06-03 16:19:50|655.71|653.31|655.94|653.54|655.94|653.54|655.71|653.31|0
1654273200000|2022-06-03 16:20:00|656.18|653.78|655.94|653.54|656.89|654.49|655.94|653.54|0
1654273210000|2022-06-03 16:20:10|655.71|653.31|657.13|654.73|657.13|654.73|655.71|653.31|0
1654273220000|2022-06-03 16:20:20|657.36|654.96|656.89|654.49|657.36|654.96|656.65|654.25|0
1654273230000|2022-06-03 16:20:30|656.42|654.02|656.18|653.78|656.42|654.02|655.71|653.31|0
1654273240000|2022-06-03 16:20:40|655.94|653.54|655.94|653.54|655.94|653.54|655.71|653.31|0
1654273250000|2022-06-03 16:20:50|655.47|653.07|655.71|653.31|655.71|653.31|655.24|652.84|0
1654273260000|2022-06-03 16:21:00|655.94|653.54|656.18|653.78|656.18|653.78|655.94|653.54|0
1654273270000|2022-06-03 16:21:10|656.42|654.02|655.47|653.07|656.42|654.02|655.47|653.07|0
1654273280000|2022-06-03 16:21:20|655.24|652.84|654.18|651.78|655.24|652.84|654.18|651.78|0
1654273290000|2022-06-03 16:21:30|654.06|651.66|653.82|651.42|654.06|651.66|653.24|650.84|0
1654273300000|2022-06-03 16:21:40|654.06|651.66|654.29|651.89|654.53|652.13|654.06|651.66|0
1654273310000|2022-06-03 16:21:50|653.82|651.42|653.35|650.95|653.82|651.42|653.11|650.71|0
1654273320000|2022-06-03 16:22:00|652.88|650.48|652.88|650.48|653.11|650.71|652.64|650.24|0
1654273330000|2022-06-03 16:22:10|652.64|650.24|652.17|649.77|652.64|650.24|652.17|649.77|0
1654273340000|2022-06-03 16:22:20|652.41|650.01|652.53|650.13|652.53|650.13|652.17|649.77|0
1654273350000|2022-06-03 16:22:30|652.41|650.01|652.17|649.77|652.41|650.01|651.7|649.3|0
1654273360000|2022-06-03 16:22:40|651.93|649.53|650.52|648.12|651.93|649.53|650.52|648.12|0
1654273370000|2022-06-03 16:22:50|650.28|647.88|651.46|649.06|651.46|649.06|650.28|647.88|0
1654273380000|2022-06-03 16:23:00|651.23|648.83|650.64|648.24|651.23|648.83|650.64|648.24|0
1654273390000|2022-06-03 16:23:10|650.75|648.35|650.28|647.88|650.75|648.35|650.28|647.88|0
1654273400000|2022-06-03 16:23:20|650.52|648.12|650.99|648.59|650.99|648.59|650.52|648.12|0
1654273410000|2022-06-03 16:23:30|650.75|648.35|649.81|647.41|650.75|648.35|649.81|647.41|0
1654273420000|2022-06-03 16:23:40|649.11|646.71|647.69|645.29|649.11|646.71|647.69|645.29|0
1654273430000|2022-06-03 16:23:50|647.22|644.82|645.34|642.94|647.22|644.82|645.34|642.94|0
1654273440000|2022-06-03 16:24:00|645.1|642.7|645.57|643.17|645.57|643.17|644.87|642.47|0
1654273450000|2022-06-03 16:24:10|646.04|643.64|644.63|642.23|646.28|643.88|644.63|642.23|0
1654273460000|2022-06-03 16:24:20|645.1|642.7|644.87|642.47|645.81|643.41|644.87|642.47|0
1654273470000|2022-06-03 16:24:30|644.4|642|643.46|641.06|644.4|642|643.46|641.06|0
1654273480000|2022-06-03 16:24:40|643.93|641.53|644.4|642|644.4|642|643.93|641.53|0
1654273490000|2022-06-03 16:24:50|644.63|642.23|645.57|643.17|645.57|643.17|644.63|642.23|0
1654273500000|2022-06-03 16:25:00|645.34|642.94|646.04|643.64|646.04|643.64|645.34|642.94|0
1654273510000|2022-06-03 16:25:10|646.28|643.88|646.28|643.88|646.64|644.24|646.28|643.88|0
1654273520000|2022-06-03 16:25:20|645.81|643.41|645.1|642.7|645.81|643.41|645.1|642.7|0
1654273530000|2022-06-03 16:25:30|645.57|643.17|644.87|642.47|645.57|643.17|644.87|642.47|0
1654273540000|2022-06-03 16:25:40|644.4|642|645.1|642.7|645.1|642.7|644.05|641.65|0
1654273550000|2022-06-03 16:25:50|645.34|642.94|645.34|642.94|645.81|643.41|645.1|642.7|0
1654273560000|2022-06-03 16:26:00|645.57|643.17|646.04|643.64|646.04|643.64|645.57|643.17|0
1654273570000|2022-06-03 16:26:10|646.28|643.88|646.28|643.88|646.28|643.88|645.81|643.41|0
1654273580000|2022-06-03 16:26:20|645.93|643.53|646.52|644.12|646.52|644.12|645.93|643.53|0
1654273590000|2022-06-03 16:26:30|646.28|643.88|645.81|643.41|646.28|643.88|645.81|643.41|0
1654273600000|2022-06-03 16:26:40|646.52|644.12|646.04|643.64|646.52|644.12|646.04|643.64|0
1654273610000|2022-06-03 16:26:50|646.28|643.88|645.81|643.41|646.28|643.88|645.34|642.94|0
1654273620000|2022-06-03 16:27:00|646.28|643.88|647.93|645.53|647.93|645.53|646.28|643.88|0
1654273630000|2022-06-03 16:27:10|647.69|645.29|648.4|646|648.4|646|647.69|645.29|0
1654273640000|2022-06-03 16:27:20|648.16|645.76|647.46|645.06|648.16|645.76|647.46|645.06|0
1654273650000|2022-06-03 16:27:30|646.99|644.59|647.69|645.29|647.69|645.29|646.75|644.35|0
1654273660000|2022-06-03 16:27:40|647.22|644.82|647.58|645.18|647.69|645.29|647.22|644.82|0
1654273670000|2022-06-03 16:27:50|646.75|644.35|647.69|645.29|647.69|645.29|646.75|644.35|0
1654273680000|2022-06-03 16:28:00|646.99|644.59|646.75|644.35|646.99|644.59|646.75|644.35|0
1654273690000|2022-06-03 16:28:10|646.28|643.88|646.99|644.59|647.11|644.71|646.28|643.88|0
1654273700000|2022-06-03 16:28:20|646.75|644.35|646.75|644.35|646.99|644.59|646.75|644.35|0
1654273710000|2022-06-03 16:28:30|647.22|644.82|647.46|645.06|647.46|645.06|647.22|644.82|0
1654273720000|2022-06-03 16:28:40|646.75|644.35|646.75|644.35|647.22|644.82|646.75|644.35|0
1654273730000|2022-06-03 16:28:50|646.64|644.24|646.75|644.35|646.75|644.35|646.64|644.24|0
1654273740000|2022-06-03 16:29:00|646.99|644.59|646.75|644.35|646.99|644.59|646.75|644.35|0
1654273750000|2022-06-03 16:29:10|646.51|644.11|645.46|643.06|646.51|644.11|645.34|642.94|0
1654273760000|2022-06-03 16:29:20|645.34|642.94|646.04|643.64|646.04|643.64|645.34|642.94|0
1654273770000|2022-06-03 16:29:30|646.75|644.35|646.51|644.11|646.75|644.35|646.28|643.88|0
1654273780000|2022-06-03 16:29:40|646.75|644.35|645.57|643.17|646.75|644.35|645.34|642.94|0
1654273790000|2022-06-03 16:29:50|644.87|642.47|645.1|642.7|645.1|642.7|644.87|642.47|0
1654273800000|2022-06-03 16:30:00|644.87|642.47|645.1|642.7|645.1|642.7|644.4|642|0
1654273810000|2022-06-03 16:30:10|645.34|642.94|645.34|642.94|645.81|643.41|645.34|642.94|0
1654273820000|2022-06-03 16:30:20|645.57|643.17|644.4|642|645.57|643.17|644.4|642|0
1654273830000|2022-06-03 16:30:30|644.16|641.76|644.16|641.76|644.16|641.76|644.16|641.76|0
1654273840000|2022-06-03 16:30:40|643.93|641.53|644.4|642|644.4|642|643.93|641.53|0
1654273850000|2022-06-03 16:30:50|644.63|642.23|645.81|643.41|645.81|643.41|644.63|642.23|0
1654273860000|2022-06-03 16:31:00|646.28|643.88|645.57|643.17|646.28|643.88|645.57|643.17|0
1654273870000|2022-06-03 16:31:10|646.28|643.88|645.93|643.53|646.28|643.88|645.93|643.53|0
1654273880000|2022-06-03 16:31:20|645.57|643.17|645.57|643.17|645.81|643.41|645.1|642.7|0
1654273890000|2022-06-03 16:31:30|645.81|643.41|645.81|643.41|646.51|644.11|645.81|643.41|0
1654273900000|2022-06-03 16:31:40|646.28|643.88|646.17|643.77|646.28|643.88|646.04|643.64|0
1654273910000|2022-06-03 16:31:50|645.81|643.41|646.28|643.88|646.28|643.88|645.81|643.41|0
1654273920000|2022-06-03 16:32:00|646.17|643.77|646.51|644.11|646.51|644.11|646.04|643.64|0
1654273930000|2022-06-03 16:32:10|646.75|644.35|647.22|644.82|647.22|644.82|646.75|644.35|0
1654273940000|2022-06-03 16:32:20|646.75|644.35|646.75|644.35|646.75|644.35|646.75|644.35|0
1654273950000|2022-06-03 16:32:30|647.22|644.82|645.81|643.41|647.22|644.82|645.81|643.41|0
1654273960000|2022-06-03 16:32:40|645.1|642.7|645.81|643.41|646.04|643.64|645.1|642.7|0
1654273970000|2022-06-03 16:32:50|646.04|643.64|646.04|643.64|646.04|643.64|646.04|643.64|0
1654273980000|2022-06-03 16:33:00|646.28|643.88|646.04|643.64|646.28|643.88|646.04|643.64|0
1654273990000|2022-06-03 16:33:10|646.51|644.11|647.46|645.06|647.46|645.06|646.51|644.11|0
1654274000000|2022-06-03 16:33:20|647.93|645.53|647.69|645.29|647.93|645.53|647.46|645.06|0
1654274010000|2022-06-03 16:33:30|647.46|645.06|647.69|645.29|647.93|645.53|647.46|645.06|0
1654274020000|2022-06-03 16:33:40|647.93|645.53|647.69|645.29|647.93|645.53|647.69|645.29|0
1654274030000|2022-06-03 16:33:50|647.22|644.82|646.51|644.11|647.22|644.82|646.51|644.11|0
1654274040000|2022-06-03 16:34:00|646.75|644.35|646.75|644.35|646.98|644.58|646.51|644.11|0
1654274050000|2022-06-03 16:34:10|647.22|644.82|646.98|644.58|647.22|644.82|646.98|644.58|0
1654274060000|2022-06-03 16:34:20|647.22|644.82|646.75|644.35|647.22|644.82|646.51|644.11|0
1654274070000|2022-06-03 16:34:30|646.98|644.58|646.75|644.35|646.98|644.58|646.51|644.11|0
1654274080000|2022-06-03 16:34:40|646.51|644.11|646.04|643.64|646.51|644.11|646.04|643.64|0
1654274090000|2022-06-03 16:34:50|646.28|643.88|646.51|644.11|646.75|644.35|646.28|643.88|0
1654274100000|2022-06-03 16:35:00|646.75|644.35|647.46|645.06|647.46|645.06|646.75|644.35|0
1654274110000|2022-06-03 16:35:10|647.22|644.82|646.51|644.11|647.22|644.82|646.51|644.11|0
1654274120000|2022-06-03 16:35:20|647.11|644.71|647.46|645.06|647.46|645.06|647.11|644.71|0
1654274130000|2022-06-03 16:35:30|647.69|645.29|647.46|645.06|647.69|645.29|647.46|645.06|0
1654274140000|2022-06-03 16:35:40|647.69|645.29|646.04|643.64|647.69|645.29|646.04|643.64|0
1654274150000|2022-06-03 16:35:50|645.81|643.41|645.34|642.94|645.81|643.41|645.1|642.7|0
1654274160000|2022-06-03 16:36:00|645.57|643.17|646.28|643.88|646.75|644.35|645.57|643.17|0
1654274170000|2022-06-03 16:36:10|645.57|643.17|644.87|642.47|645.57|643.17|644.63|642.23|0
1654274180000|2022-06-03 16:36:20|645.34|642.94|645.1|642.7|645.34|642.94|644.63|642.23|0
1654274190000|2022-06-03 16:36:30|644.87|642.47|644.87|642.47|645.1|642.7|644.63|642.23|0
1654274200000|2022-06-03 16:36:40|644.4|642|644.4|642|644.4|642|644.4|642|0
1654274210000|2022-06-03 16:36:50|644.16|641.76|642.99|640.59|644.16|641.76|642.99|640.59|0
1654274220000|2022-06-03 16:37:00|643.22|640.82|642.64|640.24|643.22|640.82|642.64|640.24|0
1654274230000|2022-06-03 16:37:10|642.52|640.12|643.69|641.29|643.69|641.29|642.28|639.88|0
1654274240000|2022-06-03 16:37:20|642.99|640.59|643.69|641.29|643.69|641.29|642.99|640.59|0
1654274250000|2022-06-03 16:37:30|644.16|641.76|643.46|641.06|644.16|641.76|643.46|641.06|0
1654274260000|2022-06-03 16:37:40|643.22|640.82|642.75|640.35|643.22|640.82|642.75|640.35|0
1654274270000|2022-06-03 16:37:50|642.52|640.12|642.28|639.88|642.75|640.35|642.28|639.88|0
1654274280000|2022-06-03 16:38:00|642.05|639.65|641.11|638.71|642.05|639.65|641.11|638.71|0
1654274290000|2022-06-03 16:38:10|640.87|638.47|641.34|638.94|641.34|638.94|640.64|638.24|0
1654274300000|2022-06-03 16:38:20|641.58|639.18|641.23|638.83|641.58|639.18|641.23|638.83|0
1654274310000|2022-06-03 16:38:30|641.11|638.71|640.64|638.24|641.11|638.71|640.64|638.24|0
1654274320000|2022-06-03 16:38:40|640.4|638|640.17|637.77|640.4|638|640.17|637.77|0
1654274330000|2022-06-03 16:38:50|640.4|638|640.64|638.24|640.64|638.24|640.4|638|0
1654274340000|2022-06-03 16:39:00|641.34|638.94|641.11|638.71|642.28|639.88|641.11|638.71|0
1654274350000|2022-06-03 16:39:10|640.64|638.24|640.17|637.77|640.64|638.24|640.17|637.77|0
1654274360000|2022-06-03 16:39:20|640.4|638|640.4|638|640.52|638.12|640.4|638|0
1654274370000|2022-06-03 16:39:30|640.17|637.77|639.23|636.83|640.17|637.77|639.23|636.83|0
1654274380000|2022-06-03 16:39:40|638.99|636.59|639.93|637.53|639.93|637.53|638.99|636.59|0
1654274390000|2022-06-03 16:39:50|640.17|637.77|639.93|637.53|640.4|638|639.93|637.53|0
1654274400000|2022-06-03 16:40:00|640.4|638|639.7|637.3|640.4|638|639.7|637.3|0
1654274410000|2022-06-03 16:40:10|639.46|637.06|639.93|637.53|640.17|637.77|639.46|637.06|0
1654274420000|2022-06-03 16:40:20|640.4|638|639.7|637.3|640.4|638|639.7|637.3|0
1654274430000|2022-06-03 16:40:30|640.17|637.77|640.64|638.24|640.64|638.24|640.17|637.77|0
1654274440000|2022-06-03 16:40:40|640.4|638|640.4|638|640.4|638|640.4|638|0
1654274450000|2022-06-03 16:40:50|640.52|638.12|641.11|638.71|641.11|638.71|640.52|638.12|0
1654274460000|2022-06-03 16:41:00|641.34|638.94|641.58|639.18|641.58|639.18|641.34|638.94|0
1654274470000|2022-06-03 16:41:10|641.34|638.94|641.81|639.41|642.17|639.77|641.34|638.94|0
1654274480000|2022-06-03 16:41:20|642.05|639.65|642.4|640|642.4|640|641.81|639.41|0
1654274490000|2022-06-03 16:41:30|642.64|640.24|642.05|639.65|642.75|640.35|642.05|639.65|0
1654274500000|2022-06-03 16:41:40|642.28|639.88|643.69|641.29|643.69|641.29|642.28|639.88|0
1654274510000|2022-06-03 16:41:50|643.46|641.06|643.69|641.29|643.69|641.29|642.99|640.59|0
1654274520000|2022-06-03 16:42:00|643.46|641.06|643.46|641.06|643.46|641.06|643.46|641.06|0
1654274530000|2022-06-03 16:42:10|643.69|641.29|642.64|640.24|643.69|641.29|642.64|640.24|0
1654274540000|2022-06-03 16:42:20|642.75|640.35|642.28|639.88|642.75|640.35|642.28|639.88|0
1654274550000|2022-06-03 16:42:30|642.05|639.65|642.05|639.65|642.05|639.65|641.81|639.41|0
1654274560000|2022-06-03 16:42:40|642.28|639.88|642.05|639.65|642.28|639.88|641.81|639.41|0
1654274570000|2022-06-03 16:42:50|642.52|640.12|642.75|640.35|642.99|640.59|642.52|640.12|0
1654274580000|2022-06-03 16:43:00|643.34|640.94|643.22|640.82|643.93|641.53|643.22|640.82|0
1654274590000|2022-06-03 16:43:10|642.99|640.59|643.46|641.06|643.46|641.06|642.99|640.59|0
1654274600000|2022-06-03 16:43:20|643.69|641.29|644.63|642.23|644.63|642.23|643.69|641.29|0
1654274610000|2022-06-03 16:43:30|644.87|642.47|644.87|642.47|644.87|642.47|644.63|642.23|0
1654274620000|2022-06-03 16:43:40|645.1|642.7|645.1|642.7|645.1|642.7|644.4|642|0
1654274630000|2022-06-03 16:43:50|644.63|642.23|644.63|642.23|645.1|642.7|644.63|642.23|0
1654274640000|2022-06-03 16:44:00|644.75|642.35|645.1|642.7|645.1|642.7|644.63|642.23|0
1654274650000|2022-06-03 16:44:10|644.87|642.47|644.4|642|644.87|642.47|644.4|642|0
1654274660000|2022-06-03 16:44:20|644.16|641.76|643.93|641.53|644.16|641.76|643.93|641.53|0
1654274670000|2022-06-03 16:44:30|644.16|641.76|643.93|641.53|644.16|641.76|643.69|641.29|0
1654274680000|2022-06-03 16:44:40|643.22|640.82|643.45|641.05|643.58|641.18|643.22|640.82|0
1654274690000|2022-06-03 16:44:50|643.22|640.82|642.98|640.58|643.22|640.82|642.98|640.58|0
1654274700000|2022-06-03 16:45:00|642.51|640.11|642.51|640.11|642.98|640.58|642.51|640.11|0
1654274710000|2022-06-03 16:45:10|643.22|640.82|643.22|640.82|643.22|640.82|642.98|640.58|0
1654274720000|2022-06-03 16:45:20|643.69|641.29|643.93|641.53|643.93|641.53|643.69|641.29|0
1654274730000|2022-06-03 16:45:30|643.69|641.29|643.45|641.05|643.69|641.29|643.22|640.82|0
1654274740000|2022-06-03 16:45:40|643.69|641.29|643.69|641.29|644.16|641.76|643.69|641.29|0
1654274750000|2022-06-03 16:45:50|643.92|641.52|643.69|641.29|643.92|641.52|643.69|641.29|0
1654274760000|2022-06-03 16:46:00|644.16|641.76|644.4|642|644.4|642|644.16|641.76|0
1654274770000|2022-06-03 16:46:10|643.92|641.52|644.05|641.65|644.16|641.76|643.69|641.29|0
1654274780000|2022-06-03 16:46:20|643.69|641.29|644.16|641.76|644.16|641.76|643.69|641.29|0
1654274790000|2022-06-03 16:46:30|644.63|642.23|644.4|642|644.63|642.23|644.16|641.76|0
1654274800000|2022-06-03 16:46:40|644.16|641.76|644.4|642|644.4|642|643.92|641.52|0
1654274810000|2022-06-03 16:46:50|644.16|641.76|643.92|641.52|644.16|641.76|643.92|641.52|0
1654274820000|2022-06-03 16:47:00|644.4|642|643.92|641.52|644.4|642|643.92|641.52|0
1654274830000|2022-06-03 16:47:10|643.69|641.29|643.45|641.05|643.69|641.29|643.45|641.05|0
1654274840000|2022-06-03 16:47:20|643.22|640.82|643.45|641.05|643.45|641.05|643.22|640.82|0
1654274850000|2022-06-03 16:47:30|643.81|641.41|643.45|641.05|643.92|641.52|643.22|640.82|0
1654274860000|2022-06-03 16:47:40|643.22|640.82|642.98|640.58|643.22|640.82|642.75|640.35|0
1654274870000|2022-06-03 16:47:50|643.22|640.82|642.98|640.58|643.45|641.05|642.98|640.58|0
1654274880000|2022-06-03 16:48:00|642.75|640.35|641.81|639.41|642.98|640.58|641.81|639.41|0
1654274890000|2022-06-03 16:48:10|641.1|638.7|640.87|638.47|641.1|638.7|640.87|638.47|0
1654274900000|2022-06-03 16:48:20|640.64|638.24|640.87|638.47|640.87|638.47|640.17|637.77|0
1654274910000|2022-06-03 16:48:30|640.64|638.24|640.17|637.77|640.64|638.24|640.17|637.77|0
1654274920000|2022-06-03 16:48:40|640.4|638|639.93|637.53|640.4|638|639.93|637.53|0
1654274930000|2022-06-03 16:48:50|639.7|637.3|639.23|636.83|639.7|637.3|638.99|636.59|0
1654274940000|2022-06-03 16:49:00|638.99|636.59|639.7|637.3|639.7|637.3|638.99|636.59|0
1654274950000|2022-06-03 16:49:10|639.93|637.53|640.4|638|640.87|638.47|639.93|637.53|0
1654274960000|2022-06-03 16:49:20|640.63|638.23|639.93|637.53|640.63|638.23|639.93|637.53|0
1654274970000|2022-06-03 16:49:30|639.7|637.3|639.58|637.18|639.7|637.3|639.23|636.83|0
1654274980000|2022-06-03 16:49:40|639.93|637.53|639.93|637.53|639.93|637.53|639.7|637.3|0
1654274990000|2022-06-03 16:49:50|639.7|637.3|640.4|638|640.4|638|639.7|637.3|0
1654275000000|2022-06-03 16:50:00|641.34|638.94|641.34|638.94|641.57|639.17|641.1|638.7|0
1654275010000|2022-06-03 16:50:10|642.04|639.64|642.98|640.58|642.98|640.58|642.04|639.64|0
1654275020000|2022-06-03 16:50:20|643.22|640.82|642.98|640.58|643.22|640.82|642.75|640.35|0
1654275030000|2022-06-03 16:50:30|642.75|640.35|642.98|640.58|642.98|640.58|642.51|640.11|0
1654275040000|2022-06-03 16:50:40|643.22|640.82|642.64|640.24|643.22|640.82|642.64|640.24|0
1654275050000|2022-06-03 16:50:50|642.75|640.35|644.39|641.99|644.39|641.99|642.75|640.35|0
1654275060000|2022-06-03 16:51:00|644.16|641.76|645.1|642.7|645.1|642.7|644.16|641.76|0
1654275070000|2022-06-03 16:51:10|644.86|642.46|644.86|642.46|645.1|642.7|644.86|642.46|0
1654275080000|2022-06-03 16:51:20|645.1|642.7|644.86|642.46|645.1|642.7|644.86|642.46|0
1654275090000|2022-06-03 16:51:30|644.63|642.23|643.69|641.29|644.63|642.23|643.69|641.29|0
1654275100000|2022-06-03 16:51:40|643.22|640.82|643.45|641.05|643.45|641.05|643.22|640.82|0
1654275110000|2022-06-03 16:51:50|643.11|640.71|643.22|640.82|643.22|640.82|642.98|640.58|0
1654275120000|2022-06-03 16:52:00|642.98|640.58|643.45|641.05|643.45|641.05|642.75|640.35|0
1654275130000|2022-06-03 16:52:10|642.98|640.58|643.45|641.05|643.45|641.05|642.98|640.58|0
1654275140000|2022-06-03 16:52:20|643.22|640.82|642.28|639.88|643.22|640.82|642.28|639.88|0
1654275150000|2022-06-03 16:52:30|641.81|639.41|641.34|638.94|641.81|639.41|641.34|638.94|0
1654275160000|2022-06-03 16:52:40|641.1|638.7|641.1|638.7|641.1|638.7|640.87|638.47|0
1654275170000|2022-06-03 16:52:50|640.87|638.47|641.34|638.94|641.34|638.94|640.87|638.47|0
1654275180000|2022-06-03 16:53:00|641.1|638.7|640.87|638.47|641.34|638.94|640.87|638.47|0
1654275190000|2022-06-03 16:53:10|641.1|638.7|641.1|638.7|641.1|638.7|640.87|638.47|0
1654275200000|2022-06-03 16:53:20|640.99|638.59|641.1|638.7|641.1|638.7|640.87|638.47|0
1654275210000|2022-06-03 16:53:30|640.63|638.23|640.4|638|640.63|638.23|640.4|638|0
1654275220000|2022-06-03 16:53:40|639.93|637.53|640.16|637.76|640.4|638|639.93|637.53|0
1654275230000|2022-06-03 16:53:50|640.4|638|640.4|638|640.4|638|640.16|637.76|0
1654275240000|2022-06-03 16:54:00|639.93|637.53|640.16|637.76|640.16|637.76|639.93|637.53|0
1654275250000|2022-06-03 16:54:10|639.93|637.53|639.7|637.3|639.93|637.53|639.7|637.3|0
1654275260000|2022-06-03 16:54:20|639.46|637.06|639.7|637.3|639.93|637.53|639.46|637.06|0
1654275270000|2022-06-03 16:54:30|639.46|637.06|639.7|637.3|639.7|637.3|639.46|637.06|0
1654275280000|2022-06-03 16:54:40|639.46|637.06|639.46|637.06|639.7|637.3|639.46|637.06|0
1654275290000|2022-06-03 16:54:50|639.23|636.83|639.23|636.83|639.23|636.83|639.11|636.71|0
1654275300000|2022-06-03 16:55:00|638.99|636.59|639.58|637.18|639.58|637.18|638.99|636.59|0
1654275310000|2022-06-03 16:55:10|639.23|636.83|638.99|636.59|639.46|637.06|638.99|636.59|0
1654275320000|2022-06-03 16:55:20|638.76|636.36|638.52|636.12|638.99|636.59|638.52|636.12|0
1654275330000|2022-06-03 16:55:30|638.29|635.89|638.05|635.65|638.29|635.89|638.05|635.65|0
1654275340000|2022-06-03 16:55:40|636.41|634.01|636.88|634.48|636.88|634.48|636.41|634.01|0
1654275350000|2022-06-03 16:55:50|637.35|634.95|637.11|634.71|637.82|635.42|637.11|634.71|0
1654275360000|2022-06-03 16:56:00|636.64|634.24|635.71|633.31|636.64|634.24|635.71|633.31|0
1654275370000|2022-06-03 16:56:10|635|632.6|634.77|632.37|635|632.6|634.54|632.14|0
1654275380000|2022-06-03 16:56:20|635|632.6|635.71|633.31|635.71|633.31|635|632.6|0
1654275390000|2022-06-03 16:56:30|635.59|633.19|635.24|632.84|635.71|633.31|635.24|632.84|0
1654275400000|2022-06-03 16:56:40|635|632.6|635.13|632.73|635.13|632.73|634.77|632.37|0
1654275410000|2022-06-03 16:56:50|635.24|632.84|635|632.6|635.24|632.84|634.77|632.37|0
1654275420000|2022-06-03 16:57:00|635.24|632.84|636.18|633.78|636.18|633.78|635.24|632.84|0
1654275430000|2022-06-03 16:57:10|635.94|633.54|635.94|633.54|635.94|633.54|635.71|633.31|0
1654275440000|2022-06-03 16:57:20|635.47|633.07|635.36|632.96|635.94|633.54|635.36|632.96|0
1654275450000|2022-06-03 16:57:30|635.47|633.07|634.77|632.37|635.47|633.07|634.77|632.37|0
1654275460000|2022-06-03 16:57:40|634.54|632.14|634.54|632.14|634.77|632.37|634.54|632.14|0
1654275470000|2022-06-03 16:57:50|635.47|633.07|635.47|633.07|635.47|633.07|635.47|633.07|0
1654275480000|2022-06-03 16:58:00|635.71|633.31|636.88|634.48|636.88|634.48|635.71|633.31|0
1654275490000|2022-06-03 16:58:10|636.18|633.78|636.18|633.78|636.18|633.78|635.71|633.31|0
1654275500000|2022-06-03 16:58:20|635.94|633.54|636.77|634.37|636.88|634.48|635.94|633.54|0
1654275510000|2022-06-03 16:58:30|636.88|634.48|636.41|634.01|636.88|634.48|636.18|633.78|0
1654275520000|2022-06-03 16:58:40|636.64|634.24|636.64|634.24|636.88|634.48|636.41|634.01|0
1654275530000|2022-06-03 16:58:50|636.88|634.48|636.88|634.48|636.88|634.48|636.64|634.24|0
1654275540000|2022-06-03 16:59:00|636.64|634.24|636.88|634.48|636.88|634.48|636.64|634.24|0
1654275550000|2022-06-03 16:59:10|636.64|634.24|636.64|634.24|636.64|634.24|636.41|634.01|0
1654275560000|2022-06-03 16:59:20|635.94|633.54|635.71|633.31|635.94|633.54|635.71|633.31|0
1654275570000|2022-06-03 16:59:30|635.24|632.84|635.47|633.07|635.47|633.07|635.24|632.84|0
1654275580000|2022-06-03 16:59:40|635.24|632.84|635.24|632.84|635.24|632.84|635|632.6|0
1654275590000|2022-06-03 16:59:50|635|632.6|634.77|632.37|635.24|632.84|634.77|632.37|0
1654275600000|2022-06-03 17:00:00|635|632.6|634.77|632.37|635|632.6|634.77|632.37|0
1654275610000|2022-06-03 17:00:10|635.71|633.31|635.94|633.54|635.94|633.54|635.47|633.07|0
1654275620000|2022-06-03 17:00:20|635.71|633.31|634.77|632.37|635.71|633.31|634.77|632.37|0
1654275630000|2022-06-03 17:00:30|634.53|632.13|635.24|632.84|635.47|633.07|634.53|632.13|0
1654275640000|2022-06-03 17:00:40|635.47|633.07|635.47|633.07|635.71|633.31|635.24|632.84|0
1654275650000|2022-06-03 17:00:50|634.77|632.37|634.53|632.13|634.77|632.37|634.53|632.13|0
1654275660000|2022-06-03 17:01:00|633.83|631.43|632.43|630.03|633.83|631.43|632.43|630.03|0
1654275670000|2022-06-03 17:01:10|632.66|630.26|631.96|629.56|632.66|630.26|631.96|629.56|0
1654275680000|2022-06-03 17:01:20|632.19|629.79|631.72|629.32|632.19|629.79|631.72|629.32|0
1654275690000|2022-06-03 17:01:30|631.49|629.09|631.96|629.56|631.96|629.56|631.49|629.09|0
1654275700000|2022-06-03 17:01:40|631.49|629.09|631.02|628.62|631.49|629.09|631.02|628.62|0
1654275710000|2022-06-03 17:01:50|631.26|628.86|631.49|629.09|631.72|629.32|631.26|628.86|0
1654275720000|2022-06-03 17:02:00|631.26|628.86|631.26|628.86|631.26|628.86|631.26|628.86|0
1654275730000|2022-06-03 17:02:10|631.02|628.62|630.55|628.15|631.02|628.62|630.55|628.15|0
1654275740000|2022-06-03 17:02:20|630.32|627.92|630.09|627.69|630.32|627.92|630.09|627.69|0
1654275750000|2022-06-03 17:02:30|630.32|627.92|629.85|627.45|630.32|627.92|629.85|627.45|0
1654275760000|2022-06-03 17:02:40|629.62|627.22|629.85|627.45|629.85|627.45|629.62|627.22|0
1654275770000|2022-06-03 17:02:50|629.39|626.99|628.68|626.28|629.39|626.99|628.68|626.28|0
1654275780000|2022-06-03 17:03:00|628.45|626.05|628.68|626.28|629.15|626.75|628.45|626.05|0
1654275790000|2022-06-03 17:03:10|629.15|626.75|629.15|626.75|629.62|627.22|629.15|626.75|0
1654275800000|2022-06-03 17:03:20|629.62|627.22|629.15|626.75|629.62|627.22|629.15|626.75|0
1654275810000|2022-06-03 17:03:30|629.39|626.99|629.39|626.99|629.39|626.99|628.92|626.52|0
1654275820000|2022-06-03 17:03:40|628.92|626.52|627.98|625.58|628.92|626.52|627.98|625.58|0
1654275830000|2022-06-03 17:03:50|627.75|625.35|627.05|624.65|627.75|625.35|627.05|624.65|0
1654275840000|2022-06-03 17:04:00|626.81|624.41|626.58|624.18|627.05|624.65|626.58|624.18|0
1654275850000|2022-06-03 17:04:10|626.11|623.71|625.65|623.25|626.11|623.71|625.65|623.25|0
1654275860000|2022-06-03 17:04:20|626.11|623.71|625.88|623.48|626.11|623.71|625.41|623.01|0
1654275870000|2022-06-03 17:04:30|626.11|623.71|626.11|623.71|626.11|623.71|625.88|623.48|0
1654275880000|2022-06-03 17:04:40|625.41|623.01|625.41|623.01|625.65|623.25|625.41|623.01|0
1654275890000|2022-06-03 17:04:50|626.11|623.71|626.35|623.95|626.35|623.95|626.11|623.71|0
1654275900000|2022-06-03 17:05:00|626.66|624.26|625.07|622.67|626.66|624.26|625.07|622.67|0
1654275910000|2022-06-03 17:05:10|625.3|622.9|626|623.6|626|623.6|625.3|622.9|0
1654275920000|2022-06-03 17:05:20|626.24|623.84|626.94|624.54|626.94|624.54|626.24|623.84|0
1654275930000|2022-06-03 17:05:30|627.18|624.78|627.06|624.66|627.18|624.78|627.06|624.66|0
1654275940000|2022-06-03 17:05:40|627.41|625.01|628.59|626.19|628.59|626.19|627.41|625.01|0
1654275950000|2022-06-03 17:05:50|628.35|625.95|628.12|625.72|628.35|625.95|627.88|625.48|0
1654275960000|2022-06-03 17:06:00|627.41|625.01|626.71|624.31|627.41|625.01|626.24|623.84|0
1654275970000|2022-06-03 17:06:10|626.94|624.54|626|623.6|626.94|624.54|626|623.6|0
1654275980000|2022-06-03 17:06:20|626.24|623.84|626.47|624.07|626.47|624.07|626|623.6|0
1654275990000|2022-06-03 17:06:30|626.71|624.31|626.24|623.84|626.71|624.31|626.24|623.84|0
1654276000000|2022-06-03 17:06:40|626|623.6|625.77|623.37|626.24|623.84|625.77|623.37|0
1654276010000|2022-06-03 17:06:50|625.3|622.9|624.83|622.43|625.3|622.9|624.83|622.43|0
1654276020000|2022-06-03 17:07:00|624.6|622.2|624.36|621.96|624.6|622.2|624.36|621.96|0
1654276030000|2022-06-03 17:07:10|624.49|622.09|624.02|621.62|624.49|622.09|624.02|621.62|0
1654276040000|2022-06-03 17:07:20|624.13|621.73|624.83|622.43|624.83|622.43|623.89|621.49|0
1654276050000|2022-06-03 17:07:30|626|623.6|626.24|623.84|626.24|623.84|625.77|623.37|0
1654276060000|2022-06-03 17:07:40|626.47|624.07|626.47|624.07|626.71|624.31|626.47|624.07|0
1654276070000|2022-06-03 17:07:50|626.71|624.31|627.18|624.78|627.18|624.78|626.71|624.31|0
1654276080000|2022-06-03 17:08:00|626.94|624.54|626.94|624.54|627.41|625.01|626.94|624.54|0
1654276090000|2022-06-03 17:08:10|627.41|625.01|628.12|625.72|628.12|625.72|627.41|625.01|0
1654276100000|2022-06-03 17:08:20|628.35|625.95|628.82|626.42|628.82|626.42|628.35|625.95|0
1654276110000|2022-06-03 17:08:30|628.58|626.18|629.05|626.65|629.05|626.65|628.58|626.18|0
1654276120000|2022-06-03 17:08:40|629.76|627.36|629.99|627.59|629.99|627.59|629.76|627.36|0
1654276130000|2022-06-03 17:08:50|630.46|628.06|630.23|627.83|630.46|628.06|630.23|627.83|0
1654276140000|2022-06-03 17:09:00|629.52|627.12|629.52|627.12|629.52|627.12|628.82|626.42|0
1654276150000|2022-06-03 17:09:10|629.29|626.89|630.7|628.3|630.7|628.3|629.29|626.89|0
1654276160000|2022-06-03 17:09:20|630.46|628.06|629.76|627.36|630.46|628.06|629.76|627.36|0
1654276170000|2022-06-03 17:09:30|629.52|627.12|629.52|627.12|629.76|627.36|629.52|627.12|0
1654276180000|2022-06-03 17:09:40|629.99|627.59|630.46|628.06|630.46|628.06|629.99|627.59|0
1654276190000|2022-06-03 17:09:50|629.99|627.59|629.76|627.36|629.99|627.59|629.52|627.12|0
1654276200000|2022-06-03 17:10:00|629.52|627.12|630.23|627.83|630.46|628.06|629.52|627.12|0
1654276210000|2022-06-03 17:10:10|630.46|628.06|630.7|628.3|630.93|628.53|630.46|628.06|0
1654276220000|2022-06-03 17:10:20|629.99|627.59|630.23|627.83|630.46|628.06|629.99|627.59|0
1654276230000|2022-06-03 17:10:30|630.46|628.06|630.46|628.06|630.46|628.06|630.23|627.83|0
1654276240000|2022-06-03 17:10:40|630.7|628.3|630.12|627.72|630.7|628.3|630.12|627.72|0
1654276250000|2022-06-03 17:10:50|629.29|626.89|629.05|626.65|629.29|626.89|628.58|626.18|0
1654276260000|2022-06-03 17:11:00|628.82|626.42|629.99|627.59|629.99|627.59|628.82|626.42|0
1654276270000|2022-06-03 17:11:10|630.23|627.83|630.23|627.83|630.23|627.83|629.99|627.59|0
1654276280000|2022-06-03 17:11:20|629.76|627.36|630.23|627.83|630.23|627.83|629.76|627.36|0
1654276290000|2022-06-03 17:11:30|630.46|628.06|630.7|628.3|630.7|628.3|630.23|627.83|0
1654276300000|2022-06-03 17:11:40|630.93|628.53|630.23|627.83|630.93|628.53|630.23|627.83|0
1654276310000|2022-06-03 17:11:50|629.76|627.36|629.29|626.89|629.99|627.59|629.29|626.89|0
1654276320000|2022-06-03 17:12:00|629.52|627.12|629.29|626.89|629.52|627.12|629.29|626.89|0
1654276330000|2022-06-03 17:12:10|629.76|627.36|630.23|627.83|630.23|627.83|629.76|627.36|0
1654276340000|2022-06-03 17:12:20|629.99|627.59|629.76|627.36|630.23|627.83|629.76|627.36|0
1654276350000|2022-06-03 17:12:30|629.29|626.89|629.76|627.36|630.23|627.83|629.29|626.89|0
1654276360000|2022-06-03 17:12:40|629.99|627.59|629.52|627.12|629.99|627.59|629.52|627.12|0
1654276370000|2022-06-03 17:12:50|630.23|627.83|629.99|627.59|630.23|627.83|629.99|627.59|0
1654276380000|2022-06-03 17:13:00|630.46|628.06|630.7|628.3|630.7|628.3|630.46|628.06|0
1654276390000|2022-06-03 17:13:10|631.17|628.77|631.17|628.77|631.17|628.77|631.17|628.77|0
1654276400000|2022-06-03 17:13:20|631.4|629|631.4|629|631.4|629|631.17|628.77|0
1654276410000|2022-06-03 17:13:30|631.17|628.77|631.4|629|631.64|629.24|631.17|628.77|0
1654276420000|2022-06-03 17:13:40|631.87|629.47|631.87|629.47|631.99|629.59|631.64|629.24|0
1654276430000|2022-06-03 17:13:50|632.11|629.71|631.64|629.24|632.11|629.71|631.64|629.24|0
1654276440000|2022-06-03 17:14:00|631.87|629.47|631.64|629.24|631.87|629.47|631.64|629.24|0
1654276450000|2022-06-03 17:14:10|631.4|629|631.64|629.24|631.64|629.24|631.17|628.77|0
1654276460000|2022-06-03 17:14:20|631.87|629.47|632.58|630.18|632.58|630.18|631.87|629.47|0
1654276470000|2022-06-03 17:14:30|632.34|629.94|633.05|630.65|633.05|630.65|632.34|629.94|0
1654276480000|2022-06-03 17:14:40|633.28|630.88|633.75|631.35|633.75|631.35|633.28|630.88|0
1654276490000|2022-06-03 17:14:50|633.52|631.12|633.75|631.35|633.99|631.59|633.52|631.12|0
1654276500000|2022-06-03 17:15:00|633.52|631.12|635.16|632.76|635.16|632.76|633.52|631.12|0
1654276510000|2022-06-03 17:15:10|634.46|632.06|634.93|632.53|635.16|632.76|634.46|632.06|0
1654276520000|2022-06-03 17:15:20|635.4|633|634.93|632.53|635.4|633|634.93|632.53|0
1654276530000|2022-06-03 17:15:30|635.16|632.76|635.4|633|635.4|633|634.93|632.53|0
1654276540000|2022-06-03 17:15:40|635.16|632.76|635.4|633|635.63|633.23|635.16|632.76|0
1654276550000|2022-06-03 17:15:50|635.87|633.47|636.58|634.18|636.58|634.18|635.87|633.47|0
1654276560000|2022-06-03 17:16:00|635.63|633.23|635.16|632.76|635.87|633.47|635.16|632.76|0
1654276570000|2022-06-03 17:16:10|635.4|633|634.69|632.29|635.4|633|634.69|632.29|0
1654276580000|2022-06-03 17:16:20|634.93|632.53|635.4|633|635.4|633|634.93|632.53|0
1654276590000|2022-06-03 17:16:30|635.16|632.76|634.69|632.29|635.16|632.76|634.46|632.06|0
1654276600000|2022-06-03 17:16:40|634.46|632.06|635.16|632.76|635.16|632.76|634.22|631.82|0
1654276610000|2022-06-03 17:16:50|635.4|633|635.87|633.47|635.87|633.47|635.4|633|0
1654276620000|2022-06-03 17:17:00|636.58|634.18|636.34|633.94|637.05|634.65|636.34|633.94|0
1654276630000|2022-06-03 17:17:10|636.58|634.18|636.81|634.41|636.81|634.41|636.58|634.18|0
1654276640000|2022-06-03 17:17:20|636.93|634.53|636.81|634.41|636.93|634.53|636.7|634.3|0
1654276650000|2022-06-03 17:17:30|637.05|634.65|636.81|634.41|637.05|634.65|636.81|634.41|0
1654276660000|2022-06-03 17:17:40|637.05|634.65|637.05|634.65|637.05|634.65|637.05|634.65|0
1654276670000|2022-06-03 17:17:50|638.7|636.3|638.7|636.3|638.7|636.3|638.7|636.3|0
1654276680000|2022-06-03 17:18:00|639.17|636.77|641.76|639.36|641.76|639.36|639.17|636.77|0
1654276690000|2022-06-03 17:18:10|640.82|638.42|642|639.6|642|639.6|640.58|638.18|0
1654276700000|2022-06-03 17:18:20|642.23|639.83|642.47|640.07|642.7|640.3|642.23|639.83|0
1654276710000|2022-06-03 17:18:30|643.17|640.77|642.47|640.07|643.17|640.77|642.47|640.07|0
1654276720000|2022-06-03 17:18:40|642|639.6|642.94|640.54|642.94|640.54|642|639.6|0
1654276730000|2022-06-03 17:18:50|643.17|640.77|643.88|641.48|643.88|641.48|643.17|640.77|0
1654276740000|2022-06-03 17:19:00|644.12|641.72|645.3|642.9|645.77|643.37|644.12|641.72|0
1654276750000|2022-06-03 17:19:10|645.06|642.66|644.12|641.72|645.06|642.66|644.01|641.61|0
1654276760000|2022-06-03 17:19:20|644.35|641.95|644.35|641.95|644.35|641.95|643.65|641.25|0
1654276770000|2022-06-03 17:19:30|644.59|642.19|644.12|641.72|644.59|642.19|643.88|641.48|0
1654276780000|2022-06-03 17:19:40|643.88|641.48|644.01|641.61|644.01|641.61|642.94|640.54|0
1654276790000|2022-06-03 17:19:50|644.24|641.84|644.83|642.43|644.83|642.43|644.12|641.72|0
1654276800000|2022-06-03 17:20:00|644.59|642.19|644.12|641.72|644.71|642.31|644.12|641.72|0
1654276810000|2022-06-03 17:20:10|643.65|641.25|643.41|641.01|643.65|641.25|643.41|641.01|0
1654276820000|2022-06-03 17:20:20|643.65|641.25|643.88|641.48|644.35|641.95|643.65|641.25|0
1654276830000|2022-06-03 17:20:30|644.12|641.72|643.41|641.01|644.35|641.95|643.41|641.01|0
1654276840000|2022-06-03 17:20:40|643.65|641.25|644.12|641.72|644.12|641.72|643.65|641.25|0
1654276850000|2022-06-03 17:20:50|644.24|641.84|644.35|641.95|644.35|641.95|643.88|641.48|0
1654276860000|2022-06-03 17:21:00|644.83|642.43|645.06|642.66|645.06|642.66|644.83|642.43|0
1654276870000|2022-06-03 17:21:10|644.35|641.95|643.45|641.05|644.35|641.95|643.45|641.05|0
1654276880000|2022-06-03 17:21:20|643.68|641.28|643.45|641.05|643.68|641.28|643.45|641.05|0
1654276890000|2022-06-03 17:21:30|643.21|640.81|643.01|640.61|643.24|640.84|642.98|640.58|0
1654276900000|2022-06-03 17:21:40|643.05|640.65|643.76|641.36|643.76|641.36|643.05|640.65|0
1654276910000|2022-06-03 17:21:50|643.41|641.01|643.18|640.78|643.41|641.01|643.05|640.65|0
1654276920000|2022-06-03 17:22:00|643.29|640.89|643.99|641.59|643.99|641.59|643.18|640.78|0
1654276930000|2022-06-03 17:22:10|643.76|641.36|643.76|641.36|643.76|641.36|643.05|640.65|0
1654276940000|2022-06-03 17:22:20|643.52|641.12|643.52|641.12|643.99|641.59|643.52|641.12|0
1654276950000|2022-06-03 17:22:30|643.99|641.59|643.52|641.12|643.99|641.59|643.52|641.12|0
1654276960000|2022-06-03 17:22:40|643.05|640.65|643.52|641.12|643.52|641.12|642.82|640.42|0
1654276970000|2022-06-03 17:22:50|642.94|640.54|642.35|639.95|642.94|640.54|642.11|639.71|0
1654276980000|2022-06-03 17:23:00|642.11|639.71|642.35|639.95|642.58|640.18|642.11|639.71|0
1654276990000|2022-06-03 17:23:10|642.58|640.18|642.58|640.18|643.29|640.89|642.58|640.18|0
1654277000000|2022-06-03 17:23:20|643.05|640.65|642.58|640.18|643.05|640.65|642.58|640.18|0
1654277010000|2022-06-03 17:23:30|642.82|640.42|643.52|641.12|643.52|641.12|642.82|640.42|0
1654277020000|2022-06-03 17:23:40|643.29|640.89|643.29|640.89|643.52|641.12|643.29|640.89|0
1654277030000|2022-06-03 17:23:50|643.52|641.12|643.29|640.89|643.52|641.12|643.29|640.89|0
1654277040000|2022-06-03 17:24:00|643.05|640.65|643.99|641.59|643.99|641.59|643.05|640.65|0
1654277050000|2022-06-03 17:24:10|644.46|642.06|644.35|641.95|644.7|642.3|644.35|641.95|0
1654277060000|2022-06-03 17:24:20|643.76|641.36|643.05|640.65|643.76|641.36|643.05|640.65|0
1654277070000|2022-06-03 17:24:30|642.35|639.95|642.35|639.95|642.35|639.95|642.11|639.71|0
1654277080000|2022-06-03 17:24:40|642.11|639.71|642.35|639.95|642.35|639.95|642.11|639.71|0
1654277090000|2022-06-03 17:24:50|641.88|639.48|641.41|639.01|641.88|639.48|640.7|638.3|0
1654277100000|2022-06-03 17:25:00|640.94|638.54|640.7|638.3|640.94|638.54|640.47|638.07|0
1654277110000|2022-06-03 17:25:10|640.47|638.07|640|637.6|640.47|638.07|640|637.6|0
1654277120000|2022-06-03 17:25:20|640.23|637.83|640.7|638.3|640.7|638.3|640.23|637.83|0
1654277130000|2022-06-03 17:25:30|640.47|638.07|640.7|638.3|640.7|638.3|640|637.6|0
1654277140000|2022-06-03 17:25:40|640.23|637.83|639.89|637.49|640.23|637.83|639.77|637.37|0
1654277150000|2022-06-03 17:25:50|640.7|638.3|639.53|637.13|640.7|638.3|639.53|637.13|0
1654277160000|2022-06-03 17:26:00|639.77|637.37|640.47|638.07|640.47|638.07|639.77|637.37|0
1654277170000|2022-06-03 17:26:10|640.23|637.83|640.7|638.3|640.7|638.3|640.23|637.83|0
1654277180000|2022-06-03 17:26:20|640.94|638.54|640.47|638.07|640.94|638.54|640.23|637.83|0
1654277190000|2022-06-03 17:26:30|640.7|638.3|640.47|638.07|640.7|638.3|640.47|638.07|0
1654277200000|2022-06-03 17:26:40|640.7|638.3|641.17|638.77|641.17|638.77|640.7|638.3|0
1654277210000|2022-06-03 17:26:50|640.7|638.3|640.23|637.83|640.7|638.3|640.23|637.83|0
1654277220000|2022-06-03 17:27:00|640.7|638.3|640.47|638.07|640.94|638.54|640.47|638.07|0
1654277230000|2022-06-03 17:27:10|640.7|638.3|640.47|638.07|640.7|638.3|640|637.6|0
1654277240000|2022-06-03 17:27:20|640.23|637.83|639.53|637.13|640.23|637.83|639.53|637.13|0
1654277250000|2022-06-03 17:27:30|640|637.6|640.23|637.83|640.23|637.83|640|637.6|0
1654277260000|2022-06-03 17:27:40|640.47|638.07|640.47|638.07|640.47|638.07|640.36|637.96|0
1654277270000|2022-06-03 17:27:50|640.23|637.83|641.64|639.24|641.64|639.24|640.23|637.83|0
1654277280000|2022-06-03 17:28:00|642.58|640.18|642.11|639.71|642.58|640.18|642.11|639.71|0
1654277290000|2022-06-03 17:28:10|642.58|640.18|642.35|639.95|642.58|640.18|642.35|639.95|0
1654277300000|2022-06-03 17:28:20|642.11|639.71|642.82|640.42|643.05|640.65|642.11|639.71|0
1654277310000|2022-06-03 17:28:30|642.7|640.3|642.11|639.71|642.7|640.3|642.11|639.71|0
1654277320000|2022-06-03 17:28:40|641.88|639.48|642.23|639.83|642.35|639.95|641.88|639.48|0
1654277330000|2022-06-03 17:28:50|642.11|639.71|641.88|639.48|642.35|639.95|641.88|639.48|0
1654277340000|2022-06-03 17:29:00|641.41|639.01|640.94|638.54|641.41|639.01|640.94|638.54|0
1654277350000|2022-06-03 17:29:10|641.17|638.77|641.17|638.77|641.64|639.24|640.7|638.3|0
1654277360000|2022-06-03 17:29:20|640.23|637.83|640.23|637.83|640.23|637.83|640|637.6|0
1654277370000|2022-06-03 17:29:30|639.76|637.36|640.7|638.3|640.7|638.3|639.76|637.36|0
1654277380000|2022-06-03 17:29:40|640.83|638.43|640.94|638.54|640.94|638.54|640.47|638.07|0
1654277390000|2022-06-03 17:29:50|641.17|638.77|641.17|638.77|641.17|638.77|641.06|638.66|0
1654277400000|2022-06-03 17:30:00|641.41|639.01|643.29|640.89|643.29|640.89|641.41|639.01|0
1654277410000|2022-06-03 17:30:10|644.23|641.83|644.82|642.42|644.82|642.42|643.99|641.59|0
1654277420000|2022-06-03 17:30:20|644.46|642.06|645.17|642.77|645.17|642.77|644.23|641.83|0
1654277430000|2022-06-03 17:30:30|644.46|642.06|643.29|640.89|644.46|642.06|643.29|640.89|0
1654277440000|2022-06-03 17:30:40|643.64|641.24|644.46|642.06|644.46|642.06|643.52|641.12|0
1654277450000|2022-06-03 17:30:50|645.17|642.77|644.7|642.3|645.4|643|644.7|642.3|0
1654277460000|2022-06-03 17:31:00|644.46|642.06|644.46|642.06|644.7|642.3|644.46|642.06|0
1654277470000|2022-06-03 17:31:10|643.76|641.36|644.46|642.06|644.46|642.06|643.76|641.36|0
1654277480000|2022-06-03 17:31:20|645.17|642.77|645.4|643|645.4|643|644.46|642.06|0
1654277490000|2022-06-03 17:31:30|645.17|642.77|645.87|643.47|645.87|643.47|645.17|642.77|0
1654277500000|2022-06-03 17:31:40|646.11|643.71|646.34|643.94|646.58|644.18|646.11|643.71|0
1654277510000|2022-06-03 17:31:50|646.58|644.18|646.11|643.71|646.58|644.18|646.11|643.71|0
1654277520000|2022-06-03 17:32:00|645.99|643.59|644.93|642.53|645.99|643.59|644.93|642.53|0
1654277530000|2022-06-03 17:32:10|645.17|642.77|645.64|643.24|645.64|643.24|645.17|642.77|0
1654277540000|2022-06-03 17:32:20|646.11|643.71|646.58|644.18|646.58|644.18|646.11|643.71|0
1654277550000|2022-06-03 17:32:30|646.34|643.94|645.4|643|646.34|643.94|645.4|643|0
1654277560000|2022-06-03 17:32:40|645.17|642.77|644.93|642.53|645.4|643|644.93|642.53|0
1654277570000|2022-06-03 17:32:50|644.7|642.3|643.88|641.48|644.7|642.3|643.88|641.48|0
1654277580000|2022-06-03 17:33:00|644.93|642.53|644.23|641.83|644.93|642.53|644.23|641.83|0
1654277590000|2022-06-03 17:33:10|644.93|642.53|644.46|642.06|644.93|642.53|644.46|642.06|0
1654277600000|2022-06-03 17:33:20|643.99|641.59|644.46|642.06|644.46|642.06|643.76|641.36|0
1654277610000|2022-06-03 17:33:30|644.23|641.83|644.93|642.53|645.05|642.65|644.23|641.83|0
1654277620000|2022-06-03 17:33:40|644.7|642.3|644.7|642.3|644.7|642.3|644.46|642.06|0
1654277630000|2022-06-03 17:33:50|644.82|642.42|644.93|642.53|644.93|642.53|644.46|642.06|0
1654277640000|2022-06-03 17:34:00|644.46|642.06|644.93|642.53|644.93|642.53|644.46|642.06|0
1654277650000|2022-06-03 17:34:10|644.7|642.3|644.23|641.83|644.7|642.3|644.11|641.71|0
1654277660000|2022-06-03 17:34:20|643.99|641.59|644.7|642.3|644.7|642.3|643.99|641.59|0
1654277670000|2022-06-03 17:34:30|644.93|642.53|644.7|642.3|644.93|642.53|644.7|642.3|0
1654277680000|2022-06-03 17:34:40|644.58|642.18|644.7|642.3|644.7|642.3|644.23|641.83|0
1654277690000|2022-06-03 17:34:50|643.76|641.36|643.05|640.65|643.76|641.36|642.58|640.18|0
1654277700000|2022-06-03 17:35:00|642.58|640.18|641.88|639.48|642.82|640.42|641.88|639.48|0
1654277710000|2022-06-03 17:35:10|641.64|639.24|642.82|640.42|642.82|640.42|641.64|639.24|0
1654277720000|2022-06-03 17:35:20|642.58|640.18|642.82|640.42|643.05|640.65|642.58|640.18|0
1654277730000|2022-06-03 17:35:30|642.7|640.3|643.29|640.89|643.29|640.89|642.7|640.3|0
1654277740000|2022-06-03 17:35:40|643.99|641.59|643.05|640.65|643.99|641.59|643.05|640.65|0
1654277750000|2022-06-03 17:35:50|643.41|641.01|643.88|641.48|643.88|641.48|643.41|641.01|0
1654277760000|2022-06-03 17:36:00|644.46|642.06|643.76|641.36|644.46|642.06|643.76|641.36|0
1654277770000|2022-06-03 17:36:10|643.05|640.65|642.11|639.71|643.05|640.65|642.11|639.71|0
1654277780000|2022-06-03 17:36:20|641.88|639.48|643.05|640.65|643.29|640.89|641.88|639.48|0
1654277790000|2022-06-03 17:36:30|642.35|639.95|642.11|639.71|642.35|639.95|641.88|639.48|0
1654277800000|2022-06-03 17:36:40|642.82|640.42|642.47|640.07|643.05|640.65|642.47|640.07|0
1654277810000|2022-06-03 17:36:50|642.35|639.95|642.82|640.42|642.82|640.42|642.23|639.83|0
1654277820000|2022-06-03 17:37:00|642.58|640.18|641.64|639.24|642.58|640.18|641.64|639.24|0
1654277830000|2022-06-03 17:37:10|641.41|639.01|640.23|637.83|641.64|639.24|640.23|637.83|0
1654277840000|2022-06-03 17:37:20|640.12|637.72|640.35|637.95|640.35|637.95|639.76|637.36|0
1654277850000|2022-06-03 17:37:30|640.23|637.83|640.23|637.83|640.23|637.83|639.76|637.36|0
1654277860000|2022-06-03 17:37:40|640|637.6|641.41|639.01|641.41|639.01|640|637.6|0
1654277870000|2022-06-03 17:37:50|641.88|639.48|641.41|639.01|641.88|639.48|641.41|639.01|0
1654277880000|2022-06-03 17:38:00|642.35|639.95|642.58|640.18|642.82|640.42|642.35|639.95|0
1654277890000|2022-06-03 17:38:10|642.47|640.07|641.17|638.77|642.47|640.07|641.17|638.77|0
1654277900000|2022-06-03 17:38:20|641.64|639.24|641.41|639.01|641.64|639.24|641.17|638.77|0
1654277910000|2022-06-03 17:38:30|641.17|638.77|642.35|639.95|642.35|639.95|641.17|638.77|0
1654277920000|2022-06-03 17:38:40|642.11|639.71|642.35|639.95|642.35|639.95|642.11|639.71|0
1654277930000|2022-06-03 17:38:50|642.7|640.3|642.11|639.71|642.7|640.3|642.11|639.71|0
1654277940000|2022-06-03 17:39:00|642.35|639.95|642.11|639.71|642.58|640.18|642.11|639.71|0
1654277950000|2022-06-03 17:39:10|642.35|639.95|642.11|639.71|642.82|640.42|642.11|639.71|0
1654277960000|2022-06-03 17:39:20|642.35|639.95|642.35|639.95|642.58|640.18|642.35|639.95|0
1654277970000|2022-06-03 17:39:30|642.58|640.18|643.05|640.65|643.05|640.65|642.58|640.18|0
1654277980000|2022-06-03 17:39:40|643.29|640.89|643.29|640.89|643.29|640.89|643.05|640.65|0
1654277990000|2022-06-03 17:39:50|643.05|640.65|642.82|640.42|643.29|640.89|642.82|640.42|0
1654278000000|2022-06-03 17:40:00|642.58|640.18|643.76|641.36|643.99|641.59|642.58|640.18|0
1654278010000|2022-06-03 17:40:10|643.99|641.59|643.52|641.12|643.99|641.59|643.52|641.12|0
1654278020000|2022-06-03 17:40:20|643.64|641.24|644.7|642.3|644.7|642.3|643.64|641.24|0
1654278030000|2022-06-03 17:40:30|644.23|641.83|645.4|643|645.4|643|644.23|641.83|0
1654278040000|2022-06-03 17:40:40|645.29|642.89|644.93|642.53|645.29|642.89|644.93|642.53|0
1654278050000|2022-06-03 17:40:50|645.17|642.77|644.93|642.53|645.4|643|644.46|642.06|0
1654278060000|2022-06-03 17:41:00|645.64|643.24|646.11|643.71|646.11|643.71|645.17|642.77|0
1654278070000|2022-06-03 17:41:10|645.64|643.24|645.64|643.24|645.64|643.24|645.64|643.24|0
1654278080000|2022-06-03 17:41:20|645.17|642.77|644.93|642.53|645.17|642.77|644.46|642.06|0
1654278090000|2022-06-03 17:41:30|644.7|642.3|646.34|643.94|646.34|643.94|644.7|642.3|0
1654278100000|2022-06-03 17:41:40|646.81|644.41|646.81|644.41|646.81|644.41|646.81|644.41|0
1654278110000|2022-06-03 17:41:50|647.05|644.65|648.46|646.06|648.46|646.06|647.05|644.65|0
1654278120000|2022-06-03 17:42:00|648.69|646.29|648.93|646.53|648.93|646.53|648.69|646.29|0
1654278130000|2022-06-03 17:42:10|648.69|646.29|648.46|646.06|649.4|647|648.46|646.06|0
1654278140000|2022-06-03 17:42:20|647.52|645.12|647.4|645|647.52|645.12|647.4|645|0
1654278150000|2022-06-03 17:42:30|647.75|645.35|648.35|645.95|648.46|646.06|647.75|645.35|0
1654278160000|2022-06-03 17:42:40|648.69|646.29|649.64|647.24|649.64|647.24|648.69|646.29|0
1654278170000|2022-06-03 17:42:50|649.87|647.47|649.64|647.24|649.87|647.47|649.64|647.24|0
1654278180000|2022-06-03 17:43:00|649.4|647|649.52|647.12|649.52|647.12|649.4|647|0
1654278190000|2022-06-03 17:43:10|649.4|647|651.29|648.89|651.29|648.89|649.17|646.77|0
1654278200000|2022-06-03 17:43:20|650.58|648.18|650.81|648.41|651.05|648.65|650.58|648.18|0
1654278210000|2022-06-03 17:43:30|651.05|648.65|650.81|648.41|651.29|648.89|650.81|648.41|0
1654278220000|2022-06-03 17:43:40|651.05|648.65|651.29|648.89|651.29|648.89|650.81|648.41|0
1654278230000|2022-06-03 17:43:50|651.41|649.01|651.29|648.89|651.41|649.01|651.29|648.89|0
1654278240000|2022-06-03 17:44:00|650.47|648.07|650.34|647.94|650.58|648.18|650.34|647.94|0
1654278250000|2022-06-03 17:44:10|651.29|648.89|650.81|648.41|651.29|648.89|650.81|648.41|0
1654278260000|2022-06-03 17:44:20|650.58|648.18|650.34|647.94|650.58|648.18|650.11|647.71|0
1654278270000|2022-06-03 17:44:30|650.58|648.18|649.64|647.24|650.58|648.18|649.64|647.24|0
1654278280000|2022-06-03 17:44:40|649.4|647|649.4|647|649.64|647.24|649.4|647|0
1654278290000|2022-06-03 17:44:50|649.17|646.77|649.64|647.24|649.64|647.24|649.17|646.77|0
1654278300000|2022-06-03 17:45:00|649.4|647|649.64|647.24|649.87|647.47|648.93|646.53|0
1654278310000|2022-06-03 17:45:10|649.17|646.77|649.64|647.24|649.64|647.24|648.93|646.53|0
1654278320000|2022-06-03 17:45:20|649.87|647.47|649.87|647.47|650.11|647.71|649.87|647.47|0
1654278330000|2022-06-03 17:45:30|649.99|647.59|650.81|648.41|650.81|648.41|649.99|647.59|0
1654278340000|2022-06-03 17:45:40|651.05|648.65|651.29|648.89|651.29|648.89|651.05|648.65|0
1654278350000|2022-06-03 17:45:50|651.52|649.12|649.87|647.47|651.52|649.12|649.87|647.47|0
1654278360000|2022-06-03 17:46:00|650.34|647.94|649.87|647.47|650.34|647.94|649.87|647.47|0
1654278370000|2022-06-03 17:46:10|649.4|647|649.4|647|649.4|647|649.4|647|0
1654278380000|2022-06-03 17:46:20|649.64|647.24|649.4|647|649.76|647.36|649.4|647|0
1654278390000|2022-06-03 17:46:30|648.46|646.06|648.46|646.06|648.69|646.29|648.46|646.06|0
1654278400000|2022-06-03 17:46:40|648.22|645.82|648.22|645.82|648.22|645.82|647.99|645.59|0
1654278410000|2022-06-03 17:46:50|648.46|646.06|647.99|645.59|648.46|646.06|647.99|645.59|0
1654278420000|2022-06-03 17:47:00|647.52|645.12|647.52|645.12|647.52|645.12|647.05|644.65|0
1654278430000|2022-06-03 17:47:10|647.99|645.59|647.28|644.88|647.99|645.59|646.81|644.41|0
1654278440000|2022-06-03 17:47:20|647.4|645|647.52|645.12|647.52|645.12|647.4|645|0
1654278450000|2022-06-03 17:47:30|647.75|645.35|646.81|644.41|647.75|645.35|646.81|644.41|0
1654278460000|2022-06-03 17:47:40|647.28|644.88|646.58|644.18|647.52|645.12|646.58|644.18|0
1654278470000|2022-06-03 17:47:50|647.05|644.65|646.81|644.41|647.05|644.65|646.81|644.41|0
1654278480000|2022-06-03 17:48:00|647.28|644.88|646.81|644.41|647.52|645.12|646.81|644.41|0
1654278490000|2022-06-03 17:48:10|646.34|643.94|646.34|643.94|646.34|643.94|646.11|643.71|0
1654278500000|2022-06-03 17:48:20|646.7|644.3|646.34|643.94|646.7|644.3|646.34|643.94|0
1654278510000|2022-06-03 17:48:30|646.58|644.18|646.81|644.41|646.81|644.41|646.58|644.18|0
1654278520000|2022-06-03 17:48:40|646.58|644.18|647.28|644.88|647.28|644.88|646.58|644.18|0
1654278530000|2022-06-03 17:48:50|647.05|644.65|647.28|644.88|647.28|644.88|647.05|644.65|0
1654278540000|2022-06-03 17:49:00|647.75|645.35|648.22|645.82|648.46|646.06|647.75|645.35|0
1654278550000|2022-06-03 17:49:10|648.46|646.06|647.75|645.35|648.46|646.06|647.75|645.35|0
1654278560000|2022-06-03 17:49:20|647.52|645.12|647.75|645.35|647.99|645.59|647.52|645.12|0
1654278570000|2022-06-03 17:49:30|647.28|644.88|646.34|643.94|647.28|644.88|646.34|643.94|0
1654278580000|2022-06-03 17:49:40|646.58|644.18|646.58|644.18|646.7|644.3|646.58|644.18|0
1654278590000|2022-06-03 17:49:50|646.34|643.94|646.11|643.71|646.46|644.06|646.11|643.71|0
1654278600000|2022-06-03 17:50:00|645.63|643.23|646.81|644.41|646.81|644.41|645.63|643.23|0
1654278610000|2022-06-03 17:50:10|646.58|644.18|645.87|643.47|646.58|644.18|645.87|643.47|0
1654278620000|2022-06-03 17:50:20|645.63|643.23|646.11|643.71|646.11|643.71|645.63|643.23|0
1654278630000|2022-06-03 17:50:30|645.99|643.59|646.11|643.71|646.34|643.94|645.99|643.59|0
1654278640000|2022-06-03 17:50:40|646.34|643.94|647.28|644.88|647.28|644.88|646.34|643.94|0
1654278650000|2022-06-03 17:50:50|647.05|644.65|647.05|644.65|647.52|645.12|647.05|644.65|0
1654278660000|2022-06-03 17:51:00|647.52|645.12|647.52|645.12|647.52|645.12|647.52|645.12|0
1654278670000|2022-06-03 17:51:10|647.75|645.35|647.4|645|647.75|645.35|647.4|645|0
1654278680000|2022-06-03 17:51:20|646.93|644.53|646.46|644.06|646.93|644.53|646.34|643.94|0
1654278690000|2022-06-03 17:51:30|646.23|643.83|645.4|643|646.23|643.83|645.4|643|0
1654278700000|2022-06-03 17:51:40|645.63|643.23|646.58|644.18|646.58|644.18|645.63|643.23|0
1654278710000|2022-06-03 17:51:50|646.81|644.41|646.34|643.94|646.81|644.41|646.1|643.7|0
1654278720000|2022-06-03 17:52:00|646.46|644.06|646.58|644.18|646.58|644.18|646.46|644.06|0
1654278730000|2022-06-03 17:52:10|646.34|643.94|646.23|643.83|646.34|643.94|646.23|643.83|0
1654278740000|2022-06-03 17:52:20|646.58|644.18|645.87|643.47|646.58|644.18|645.87|643.47|0
1654278750000|2022-06-03 17:52:30|646.1|643.7|646.34|643.94|646.34|643.94|646.1|643.7|0
1654278760000|2022-06-03 17:52:40|646.1|643.7|646.34|643.94|646.34|643.94|645.87|643.47|0
1654278770000|2022-06-03 17:52:50|645.87|643.47|645.87|643.47|645.87|643.47|645.76|643.36|0
1654278780000|2022-06-03 17:53:00|645.63|643.23|645.4|643|645.87|643.47|645.4|643|0
1654278790000|2022-06-03 17:53:10|645.16|642.76|644.22|641.82|645.16|642.76|644.22|641.82|0
1654278800000|2022-06-03 17:53:20|644.46|642.06|644.22|641.82|644.46|642.06|644.22|641.82|0
1654278810000|2022-06-03 17:53:30|644.46|642.06|645.63|643.23|645.63|643.23|644.46|642.06|0
1654278820000|2022-06-03 17:53:40|646.1|643.7|646.34|643.94|646.34|643.94|646.1|643.7|0
1654278830000|2022-06-03 17:53:50|646.58|644.18|646.58|644.18|646.81|644.41|646.58|644.18|0
1654278840000|2022-06-03 17:54:00|646.34|643.94|646.81|644.41|646.93|644.53|646.34|643.94|0
1654278850000|2022-06-03 17:54:10|645.16|642.76|645.4|643|645.63|643.23|645.16|642.76|0
1654278860000|2022-06-03 17:54:20|645.63|643.23|646.58|644.18|646.58|644.18|645.63|643.23|0
1654278870000|2022-06-03 17:54:30|646.57|644.17|647.28|644.88|647.28|644.88|646.57|644.17|0
1654278880000|2022-06-03 17:54:40|647.05|644.65|646.81|644.41|647.28|644.88|646.81|644.41|0
1654278890000|2022-06-03 17:54:50|647.05|644.65|647.28|644.88|647.28|644.88|646.93|644.53|0
1654278900000|2022-06-03 17:55:00|647.75|645.35|647.99|645.59|647.99|645.59|647.52|645.12|0
1654278910000|2022-06-03 17:55:10|648.22|645.82|647.75|645.35|648.22|645.82|647.75|645.35|0
1654278920000|2022-06-03 17:55:20|647.99|645.59|647.75|645.35|647.99|645.59|647.75|645.35|0
1654278930000|2022-06-03 17:55:30|647.99|645.59|647.28|644.88|647.99|645.59|647.28|644.88|0
1654278940000|2022-06-03 17:55:40|646.81|644.41|647.05|644.65|647.05|644.65|646.57|644.17|0
1654278950000|2022-06-03 17:55:50|647.28|644.88|647.05|644.65|647.52|645.12|647.05|644.65|0
1654278960000|2022-06-03 17:56:00|647.28|644.88|647.05|644.65|647.52|645.12|647.05|644.65|0
1654278970000|2022-06-03 17:56:10|646.81|644.41|646.1|643.7|647.05|644.65|646.1|643.7|0
1654278980000|2022-06-03 17:56:20|646.81|644.41|646.57|644.17|646.81|644.41|646.57|644.17|0
1654278990000|2022-06-03 17:56:30|646.81|644.41|646.81|644.41|646.93|644.53|646.81|644.41|0
1654279000000|2022-06-03 17:56:40|647.52|645.12|646.81|644.41|647.52|645.12|646.81|644.41|0
1654279010000|2022-06-03 17:56:50|647.52|645.12|648.22|645.82|648.46|646.06|647.52|645.12|0
1654279020000|2022-06-03 17:57:00|648.46|646.06|647.28|644.88|648.46|646.06|647.28|644.88|0
1654279030000|2022-06-03 17:57:10|647.05|644.65|646.81|644.41|647.05|644.65|646.81|644.41|0
1654279040000|2022-06-03 17:57:20|647.17|644.77|647.99|645.59|647.99|645.59|647.17|644.77|0
1654279050000|2022-06-03 17:57:30|647.75|645.35|647.28|644.88|647.75|645.35|647.28|644.88|0
1654279060000|2022-06-03 17:57:40|647.52|645.12|646.81|644.41|647.75|645.35|646.57|644.17|0
1654279070000|2022-06-03 17:57:50|646.7|644.3|646.34|643.94|646.7|644.3|646.1|643.7|0
1654279080000|2022-06-03 17:58:00|646.57|644.17|646.34|643.94|646.57|644.17|646.34|643.94|0
1654279090000|2022-06-03 17:58:10|646.1|643.7|646.1|643.7|646.34|643.94|646.1|643.7|0
1654279100000|2022-06-03 17:58:20|646.57|644.17|647.04|644.64|647.05|644.65|646.57|644.17|0
1654279110000|2022-06-03 17:58:30|646.57|644.17|646.93|644.53|646.93|644.53|646.57|644.17|0
1654279120000|2022-06-03 17:58:40|646.81|644.41|647.04|644.64|647.04|644.64|646.81|644.41|0
1654279130000|2022-06-03 17:58:50|647.17|644.77|647.75|645.35|647.75|645.35|647.17|644.77|0
1654279140000|2022-06-03 17:59:00|647.52|645.12|648.46|646.06|648.46|646.06|647.52|645.12|0
1654279150000|2022-06-03 17:59:10|648.22|645.82|648.46|646.06|648.46|646.06|648.22|645.82|0
1654279160000|2022-06-03 17:59:20|648.22|645.82|648.46|646.06|648.69|646.29|648.22|645.82|0
1654279170000|2022-06-03 17:59:30|647.99|645.59|648.46|646.06|648.69|646.29|647.99|645.59|0
1654279180000|2022-06-03 17:59:40|648.93|646.53|648.69|646.29|649.16|646.76|648.69|646.29|0
1654279190000|2022-06-03 17:59:50|648.46|646.06|647.99|645.59|648.46|646.06|647.99|645.59|0
1654279200000|2022-06-03 18:00:00|648.93|646.53|650.58|648.18|650.58|648.18|648.93|646.53|0
1654279210000|2022-06-03 18:00:10|650.34|647.94|650.34|647.94|650.58|648.18|650.11|647.71|0
1654279220000|2022-06-03 18:00:20|650.81|648.41|649.16|646.76|650.81|648.41|649.16|646.76|0
1654279230000|2022-06-03 18:00:30|648.93|646.53|648.58|646.18|648.93|646.53|648.46|646.06|0
1654279240000|2022-06-03 18:00:40|648.22|645.82|647.99|645.59|648.46|646.06|647.99|645.59|0
1654279250000|2022-06-03 18:00:50|649.16|646.76|649.16|646.76|649.4|647|648.93|646.53|0
1654279260000|2022-06-03 18:01:00|649.4|647|649.63|647.23|649.63|647.23|649.16|646.76|0
1654279270000|2022-06-03 18:01:10|650.11|647.71|649.4|647|650.11|647.71|649.4|647|0
1654279280000|2022-06-03 18:01:20|649.16|646.76|650.11|647.71|650.11|647.71|649.16|646.76|0
1654279290000|2022-06-03 18:01:30|650.34|647.94|650.11|647.71|650.34|647.94|649.87|647.47|0
1654279300000|2022-06-03 18:01:40|650.81|648.41|651.28|648.88|651.28|648.88|650.81|648.41|0
1654279310000|2022-06-03 18:01:50|651.75|649.35|651.99|649.59|651.99|649.59|651.28|648.88|0
1654279320000|2022-06-03 18:02:00|651.75|649.35|651.99|649.59|652.46|650.06|651.75|649.35|0
1654279330000|2022-06-03 18:02:10|652.23|649.83|651.52|649.12|652.23|649.83|651.52|649.12|0
1654279340000|2022-06-03 18:02:20|651.75|649.35|651.28|648.88|651.75|649.35|651.28|648.88|0
1654279350000|2022-06-03 18:02:30|650.81|648.41|650.81|648.41|651.28|648.88|650.81|648.41|0
1654279360000|2022-06-03 18:02:40|651.75|649.35|651.05|648.65|651.75|649.35|651.05|648.65|0
1654279370000|2022-06-03 18:02:50|650.81|648.41|649.87|647.47|651.05|648.65|649.87|647.47|0
1654279380000|2022-06-03 18:03:00|649.63|647.23|649.16|646.76|649.63|647.23|649.16|646.76|0
1654279390000|2022-06-03 18:03:10|649.4|647|648.22|645.82|649.4|647|648.22|645.82|0
1654279400000|2022-06-03 18:03:20|647.87|645.47|647.99|645.59|648.22|645.82|647.87|645.47|0
1654279410000|2022-06-03 18:03:30|647.75|645.35|647.64|645.24|647.75|645.35|647.28|644.88|0
1654279420000|2022-06-03 18:03:40|647.28|644.88|647.04|644.64|647.28|644.88|646.81|644.41|0
1654279430000|2022-06-03 18:03:50|646.81|644.41|646.34|643.94|646.81|644.41|646.34|643.94|0
1654279440000|2022-06-03 18:04:00|646.1|643.7|646.1|643.7|646.57|644.17|646.1|643.7|0
1654279450000|2022-06-03 18:04:10|645.4|643|646.1|643.7|646.1|643.7|645.4|643|0
1654279460000|2022-06-03 18:04:20|647.04|644.64|646.93|644.53|647.04|644.64|646.81|644.41|0
1654279470000|2022-06-03 18:04:30|646.34|643.94|646.57|644.17|647.04|644.64|646.34|643.94|0
1654279480000|2022-06-03 18:04:40|647.51|645.11|646.81|644.41|647.51|645.11|646.81|644.41|0
1654279490000|2022-06-03 18:04:50|646.34|643.94|647.04|644.64|647.04|644.64|646.34|643.94|0
1654279500000|2022-06-03 18:05:00|646.81|644.41|647.99|645.59|647.99|645.59|646.81|644.41|0
1654279510000|2022-06-03 18:05:10|647.51|645.11|648.22|645.82|648.22|645.82|647.51|645.11|0
1654279520000|2022-06-03 18:05:20|647.75|645.35|648.46|646.06|648.58|646.18|647.75|645.35|0
1654279530000|2022-06-03 18:05:30|648.69|646.29|648.46|646.06|648.93|646.53|648.46|646.06|0
1654279540000|2022-06-03 18:05:40|648.93|646.53|648.22|645.82|648.93|646.53|648.22|645.82|0
1654279550000|2022-06-03 18:05:50|647.99|645.59|648.46|646.06|648.69|646.29|647.99|645.59|0
1654279560000|2022-06-03 18:06:00|648.93|646.53|648.22|645.82|648.93|646.53|648.22|645.82|0
1654279570000|2022-06-03 18:06:10|647.04|644.64|646.57|644.17|647.17|644.77|646.57|644.17|0
1654279580000|2022-06-03 18:06:20|647.17|644.77|647.28|644.88|647.51|645.11|647.17|644.77|0
1654279590000|2022-06-03 18:06:30|646.81|644.41|646.57|644.17|646.81|644.41|646.57|644.17|0
1654279600000|2022-06-03 18:06:40|646.34|643.94|645.87|643.47|646.34|643.94|645.63|643.23|0
1654279610000|2022-06-03 18:06:50|645.4|643|644.93|642.53|645.4|643|644.93|642.53|0
1654279620000|2022-06-03 18:07:00|644.81|642.41|645.63|643.23|645.63|643.23|644.69|642.29|0
1654279630000|2022-06-03 18:07:10|645.16|642.76|645.87|643.47|645.87|643.47|645.16|642.76|0
1654279640000|2022-06-03 18:07:20|645.63|643.23|645.63|643.23|645.63|643.23|645.4|643|0
1654279650000|2022-06-03 18:07:30|645.52|643.12|645.63|643.23|645.63|643.23|645.4|643|0
1654279660000|2022-06-03 18:07:40|646.34|643.94|646.57|644.17|646.57|644.17|646.34|643.94|0
1654279670000|2022-06-03 18:07:50|646.34|643.94|646.1|643.7|646.34|643.94|646.1|643.7|0
1654279680000|2022-06-03 18:08:00|646.34|643.94|646.81|644.41|646.81|644.41|646.1|643.7|0
1654279690000|2022-06-03 18:08:10|647.04|644.64|647.28|644.88|647.28|644.88|646.81|644.41|0
1654279700000|2022-06-03 18:08:20|647.04|644.64|646.81|644.41|647.04|644.64|646.81|644.41|0
1654279710000|2022-06-03 18:08:30|646.34|643.94|645.4|643|646.34|643.94|645.4|643|0
1654279720000|2022-06-03 18:08:40|644.69|642.29|644.93|642.53|644.93|642.53|644.69|642.29|0
1654279730000|2022-06-03 18:08:50|645.16|642.76|645.05|642.65|645.87|643.47|645.05|642.65|0
1654279740000|2022-06-03 18:09:00|644.46|642.06|644.22|641.82|644.46|642.06|644.22|641.82|0
1654279750000|2022-06-03 18:09:10|644.46|642.06|645.87|643.47|645.87|643.47|643.99|641.59|0
1654279760000|2022-06-03 18:09:20|646.34|643.94|646.81|644.41|646.81|644.41|646.34|643.94|0
1654279770000|2022-06-03 18:09:30|645.87|643.47|646.57|644.17|646.57|644.17|645.87|643.47|0
1654279780000|2022-06-03 18:09:40|646.1|643.7|646.46|644.06|646.46|644.06|645.87|643.47|0
1654279790000|2022-06-03 18:09:50|646.34|643.94|645.87|643.47|646.34|643.94|645.75|643.35|0
1654279800000|2022-06-03 18:10:00|646.34|643.94|646.34|643.94|646.34|643.94|645.87|643.47|0
1654279810000|2022-06-03 18:10:10|645.16|642.76|643.99|641.59|645.16|642.76|643.99|641.59|0
1654279820000|2022-06-03 18:10:20|644.22|641.82|644.22|641.82|644.46|642.06|644.22|641.82|0
1654279830000|2022-06-03 18:10:30|643.99|641.59|644.46|642.06|644.69|642.29|643.99|641.59|0
1654279840000|2022-06-03 18:10:40|643.99|641.59|644.93|642.53|644.93|642.53|643.75|641.35|0
1654279850000|2022-06-03 18:10:50|645.05|642.65|643.99|641.59|645.05|642.65|643.99|641.59|0
1654279860000|2022-06-03 18:11:00|643.75|641.35|643.17|640.77|643.75|641.35|643.17|640.77|0
1654279870000|2022-06-03 18:11:10|643.05|640.65|642.81|640.41|643.05|640.65|642.81|640.41|0
1654279880000|2022-06-03 18:11:20|643.05|640.65|644.34|641.94|644.46|642.06|643.05|640.65|0
1654279890000|2022-06-03 18:11:30|644.46|642.06|644.69|642.29|644.81|642.41|644.46|642.06|0
1654279900000|2022-06-03 18:11:40|645.16|642.76|645.87|643.47|645.87|643.47|645.16|642.76|0
1654279910000|2022-06-03 18:11:50|646.1|643.7|646.1|643.7|646.34|643.94|646.1|643.7|0
1654279920000|2022-06-03 18:12:00|646.57|644.17|646.1|643.7|646.57|644.17|645.99|643.59|0
1654279930000|2022-06-03 18:12:10|645.87|643.47|645.4|643|645.87|643.47|645.16|642.76|0
1654279940000|2022-06-03 18:12:20|645.16|642.76|645.16|642.76|645.75|643.35|645.16|642.76|0
1654279950000|2022-06-03 18:12:30|645.4|643|644.81|642.41|645.63|643.23|644.81|642.41|0
1654279960000|2022-06-03 18:12:40|644.93|642.53|645.28|642.88|645.4|643|644.93|642.53|0
1654279970000|2022-06-03 18:12:50|645.4|643|644.46|642.06|645.4|643|644.46|642.06|0
1654279980000|2022-06-03 18:13:00|644.93|642.53|645.16|642.76|645.16|642.76|644.69|642.29|0
1654279990000|2022-06-03 18:13:10|644.93|642.53|644.69|642.29|645.16|642.76|644.69|642.29|0
1654280000000|2022-06-03 18:13:20|645.28|642.88|645.16|642.76|645.4|643|645.16|642.76|0
1654280010000|2022-06-03 18:13:30|645.4|643|644.69|642.29|645.4|643|644.69|642.29|0
1654280020000|2022-06-03 18:13:40|644.93|642.53|644.69|642.29|644.93|642.53|644.69|642.29|0
1654280030000|2022-06-03 18:13:50|644.46|642.06|644.46|642.06|644.69|642.29|644.46|642.06|0
1654280040000|2022-06-03 18:14:00|644.69|642.29|644.69|642.29|644.69|642.29|643.99|641.59|0
1654280050000|2022-06-03 18:14:10|644.22|641.82|644.46|642.06|644.46|642.06|644.22|641.82|0
1654280060000|2022-06-03 18:14:20|644.22|641.82|643.99|641.59|644.22|641.82|643.99|641.59|0
1654280070000|2022-06-03 18:14:30|644.46|642.06|643.99|641.59|644.46|642.06|643.99|641.59|0
1654280080000|2022-06-03 18:14:40|644.22|641.82|643.99|641.59|644.34|641.94|643.99|641.59|0
1654280090000|2022-06-03 18:14:50|643.75|641.35|643.28|640.88|643.75|641.35|643.28|640.88|0
1654280100000|2022-06-03 18:15:00|643.75|641.35|643.52|641.12|643.99|641.59|643.28|640.88|0
1654280110000|2022-06-03 18:15:10|643.75|641.35|644.93|642.53|644.93|642.53|643.75|641.35|0
1654280120000|2022-06-03 18:15:20|645.4|643|644.22|641.82|645.63|643.23|644.22|641.82|0
1654280130000|2022-06-03 18:15:30|644.69|642.29|645.16|642.76|645.16|642.76|644.46|642.06|0
1654280140000|2022-06-03 18:15:40|645.63|643.23|644.93|642.53|645.63|643.23|644.93|642.53|0
1654280150000|2022-06-03 18:15:50|645.16|642.76|645.4|643|645.4|643|645.16|642.76|0
1654280160000|2022-06-03 18:16:00|645.16|642.76|645.4|643|645.63|643.23|645.16|642.76|0
1654280170000|2022-06-03 18:16:10|645.52|643.12|646.1|643.7|646.1|643.7|645.52|643.12|0
1654280180000|2022-06-03 18:16:20|646.34|643.94|645.63|643.23|646.34|643.94|645.63|643.23|0
1654280190000|2022-06-03 18:16:30|645.75|643.35|645.87|643.47|645.87|643.47|645.4|643|0
1654280200000|2022-06-03 18:16:40|645.63|643.23|645.87|643.47|645.87|643.47|645.63|643.23|0
1654280210000|2022-06-03 18:16:50|645.99|643.59|645.16|642.76|645.99|643.59|644.93|642.53|0
1654280220000|2022-06-03 18:17:00|645.4|643|645.4|643|645.52|643.12|645.16|642.76|0
1654280230000|2022-06-03 18:17:10|644.81|642.41|644.93|642.53|644.93|642.53|644.69|642.29|0
1654280240000|2022-06-03 18:17:20|644.69|642.29|644.46|642.06|644.69|642.29|644.22|641.82|0
1654280250000|2022-06-03 18:17:30|644.34|641.94|644.46|642.06|644.46|642.06|644.22|641.82|0
1654280260000|2022-06-03 18:17:40|644.69|642.29|644.22|641.82|644.69|642.29|644.22|641.82|0
1654280270000|2022-06-03 18:17:50|644.58|642.18|644.69|642.29|644.69|642.29|644.46|642.06|0
1654280280000|2022-06-03 18:18:00|643.98|641.58|644.22|641.82|644.46|642.06|643.98|641.58|0
1654280290000|2022-06-03 18:18:10|644.46|642.06|644.46|642.06|644.46|642.06|644.46|642.06|0
1654280300000|2022-06-03 18:18:20|643.98|641.58|643.98|641.58|643.98|641.58|643.98|641.58|0
1654280310000|2022-06-03 18:18:30|643.51|641.11|643.75|641.35|643.75|641.35|643.28|640.88|0
1654280320000|2022-06-03 18:18:40|643.51|641.11|641.87|639.47|643.51|641.11|641.87|639.47|0
1654280330000|2022-06-03 18:18:50|641.4|639|641.17|638.77|641.64|639.24|641.17|638.77|0
1654280340000|2022-06-03 18:19:00|641.4|639|641.87|639.47|641.87|639.47|641.4|639|0
1654280350000|2022-06-03 18:19:10|642.11|639.71|641.64|639.24|642.57|640.17|641.64|639.24|0
1654280360000|2022-06-03 18:19:20|641.4|639|641.64|639.24|641.64|639.24|641.4|639|0
1654280370000|2022-06-03 18:19:30|640.7|638.3|640.46|638.06|640.7|638.3|640.46|638.06|0
1654280380000|2022-06-03 18:19:40|641.17|638.77|640.93|638.53|641.17|638.77|640.93|638.53|0
1654280390000|2022-06-03 18:19:50|641.17|638.77|640.7|638.3|641.17|638.77|640.7|638.3|0
1654280400000|2022-06-03 18:20:00|640.46|638.06|640.93|638.53|641.17|638.77|640.46|638.06|0
1654280410000|2022-06-03 18:20:10|640.7|638.3|641.17|638.77|641.17|638.77|640.46|638.06|0
1654280420000|2022-06-03 18:20:20|641.4|639|643.04|640.64|643.28|640.88|641.4|639|0
1654280430000|2022-06-03 18:20:30|642.81|640.41|643.28|640.88|643.28|640.88|642.81|640.41|0
1654280440000|2022-06-03 18:20:40|643.04|640.64|644.22|641.82|644.22|641.82|643.04|640.64|0
1654280450000|2022-06-03 18:20:50|643.75|641.35|643.87|641.47|644.22|641.82|643.75|641.35|0
1654280460000|2022-06-03 18:21:00|643.98|641.58|643.75|641.35|643.98|641.58|643.51|641.11|0
1654280470000|2022-06-03 18:21:10|643.98|641.58|644.22|641.82|644.22|641.82|643.98|641.58|0
1654280480000|2022-06-03 18:21:20|643.75|641.35|643.75|641.35|643.75|641.35|643.51|641.11|0
1654280490000|2022-06-03 18:21:30|642.57|640.17|643.51|641.11|643.51|641.11|642.57|640.17|0
1654280500000|2022-06-03 18:21:40|643.75|641.35|643.51|641.11|643.98|641.58|643.51|641.11|0
1654280510000|2022-06-03 18:21:50|643.28|640.88|643.28|640.88|643.28|640.88|643.04|640.64|0
1654280520000|2022-06-03 18:22:00|643.04|640.64|643.28|640.88|643.28|640.88|642.57|640.17|0
1654280530000|2022-06-03 18:22:10|643.04|640.64|643.04|640.64|643.04|640.64|643.04|640.64|0
1654280540000|2022-06-03 18:22:20|642.57|640.17|642.57|640.17|642.81|640.41|642.57|640.17|0
1654280550000|2022-06-03 18:22:30|643.28|640.88|643.51|641.11|643.51|641.11|643.28|640.88|0
1654280560000|2022-06-03 18:22:40|643.04|640.64|642.81|640.41|643.28|640.88|642.81|640.41|0
1654280570000|2022-06-03 18:22:50|643.04|640.64|642.34|639.94|643.04|640.64|642.34|639.94|0
1654280580000|2022-06-03 18:23:00|642.57|640.17|642.57|640.17|642.57|640.17|642.57|640.17|0
1654280590000|2022-06-03 18:23:10|641.87|639.47|641.99|639.59|642.34|639.94|641.87|639.47|0
1654280600000|2022-06-03 18:23:20|642.34|639.94|642.1|639.7|642.34|639.94|642.1|639.7|0
1654280610000|2022-06-03 18:23:30|642.81|640.41|643.51|641.11|643.51|641.11|642.81|640.41|0
1654280620000|2022-06-03 18:23:40|643.4|641|643.75|641.35|643.75|641.35|643.4|641|0
1654280630000|2022-06-03 18:23:50|643.4|641|643.75|641.35|643.75|641.35|643.4|641|0
1654280640000|2022-06-03 18:24:00|643.51|641.11|644.22|641.82|644.22|641.82|643.51|641.11|0
1654280650000|2022-06-03 18:24:10|644.92|642.52|644.81|642.41|644.92|642.52|644.69|642.29|0
1654280660000|2022-06-03 18:24:20|644.45|642.05|643.87|641.47|644.45|642.05|643.87|641.47|0
1654280670000|2022-06-03 18:24:30|643.98|641.58|643.51|641.11|643.98|641.58|643.28|640.88|0
1654280680000|2022-06-03 18:24:40|643.28|640.88|643.04|640.64|643.75|641.35|643.04|640.64|0
1654280690000|2022-06-03 18:24:50|642.81|640.41|642.81|640.41|642.81|640.41|642.81|640.41|0
1654280700000|2022-06-03 18:25:00|643.04|640.64|643.04|640.64|643.51|641.11|643.04|640.64|0
1654280710000|2022-06-03 18:25:10|643.51|641.11|643.51|641.11|643.51|641.11|643.51|641.11|0
1654280720000|2022-06-03 18:25:20|642.57|640.17|642.34|639.94|642.57|640.17|642.34|639.94|0
1654280730000|2022-06-03 18:25:30|642.1|639.7|642.1|639.7|642.34|639.94|642.1|639.7|0
1654280740000|2022-06-03 18:25:40|642.34|639.94|641.99|639.59|642.34|639.94|641.87|639.47|0
1654280750000|2022-06-03 18:25:50|641.87|639.47|642.1|639.7|642.34|639.94|641.63|639.23|0
1654280760000|2022-06-03 18:26:00|641.87|639.47|642.57|640.17|642.57|640.17|641.87|639.47|0
1654280770000|2022-06-03 18:26:10|642.46|640.06|642.81|640.41|642.81|640.41|642.46|640.06|0
1654280780000|2022-06-03 18:26:20|642.34|639.94|641.99|639.59|642.57|640.17|641.87|639.47|0
1654280790000|2022-06-03 18:26:30|641.63|639.23|641.4|639|641.87|639.47|641.4|639|0
1654280800000|2022-06-03 18:26:40|641.16|638.76|641.16|638.76|641.16|638.76|640.93|638.53|0
1654280810000|2022-06-03 18:26:50|640.7|638.3|640.93|638.53|641.4|639|640.7|638.3|0
1654280820000|2022-06-03 18:27:00|641.16|638.76|640.93|638.53|641.16|638.76|640.93|638.53|0
1654280830000|2022-06-03 18:27:10|640.7|638.3|640.93|638.53|640.93|638.53|640.46|638.06|0
1654280840000|2022-06-03 18:27:20|641.16|638.76|641.63|639.23|641.63|639.23|641.16|638.76|0
1654280850000|2022-06-03 18:27:30|641.4|639|641.87|639.47|642.1|639.7|641.4|639|0
1654280860000|2022-06-03 18:27:40|642.1|639.7|641.87|639.47|642.1|639.7|641.87|639.47|0
1654280870000|2022-06-03 18:27:50|641.63|639.23|641.16|638.76|641.87|639.47|641.16|638.76|0
1654280880000|2022-06-03 18:28:00|641.63|639.23|641.16|638.76|641.63|639.23|641.16|638.76|0
1654280890000|2022-06-03 18:28:10|640.93|638.53|640.69|638.29|640.93|638.53|640.69|638.29|0
1654280900000|2022-06-03 18:28:20|641.16|638.76|640.23|637.83|641.16|638.76|640.23|637.83|0
1654280910000|2022-06-03 18:28:30|639.52|637.12|639.29|636.89|639.52|637.12|639.29|636.89|0
1654280920000|2022-06-03 18:28:40|639.52|637.12|639.29|636.89|639.52|637.12|639.29|636.89|0
1654280930000|2022-06-03 18:28:50|639.05|636.65|638.11|635.71|639.05|636.65|638.11|635.71|0
1654280940000|2022-06-03 18:29:00|638.35|635.95|638.35|635.95|638.82|636.42|638.35|635.95|0
1654280950000|2022-06-03 18:29:10|638.58|636.18|638.35|635.95|638.58|636.18|638.11|635.71|0
1654280960000|2022-06-03 18:29:20|638.11|635.71|638.11|635.71|638.11|635.71|638.11|635.71|0
1654280970000|2022-06-03 18:29:30|638.35|635.95|637.64|635.24|638.35|635.95|637.64|635.24|0
1654280980000|2022-06-03 18:29:40|637.41|635.01|636.59|634.19|637.41|635.01|636.59|634.19|0
1654280990000|2022-06-03 18:29:50|636.71|634.31|636|633.6|636.71|634.31|636|633.6|0
1654281000000|2022-06-03 18:30:00|635.77|633.37|636.47|634.07|637.41|635.01|635.77|633.37|0
1654281010000|2022-06-03 18:30:10|636.71|634.31|636.24|633.84|636.71|634.31|635.77|633.37|0
1654281020000|2022-06-03 18:30:20|636.47|634.07|636.71|634.31|636.83|634.43|636.47|634.07|0
1654281030000|2022-06-03 18:30:30|637.18|634.78|637.41|635.01|637.41|635.01|637.18|634.78|0
1654281040000|2022-06-03 18:30:40|637.64|635.24|637.64|635.24|637.64|635.24|637.64|635.24|0
1654281050000|2022-06-03 18:30:50|637.41|635.01|638.58|636.18|638.58|636.18|637.41|635.01|0
1654281060000|2022-06-03 18:31:00|639.52|637.12|639.05|636.65|639.52|637.12|639.05|636.65|0
1654281070000|2022-06-03 18:31:10|638.82|636.42|638.82|636.42|638.82|636.42|638.58|636.18|0
1654281080000|2022-06-03 18:31:20|638.47|636.07|638.19|635.79|638.58|636.18|638.19|635.79|0
1654281090000|2022-06-03 18:31:30|637.95|635.55|638.08|635.68|638.08|635.68|637.72|635.32|0
1654281100000|2022-06-03 18:31:40|638.19|635.79|637.66|635.26|638.31|635.91|637.66|635.26|0
1654281110000|2022-06-03 18:31:50|636.95|634.55|637.19|634.79|637.42|635.02|636.95|634.55|0
1654281120000|2022-06-03 18:32:00|637.42|635.02|637.66|635.26|637.66|635.26|637.42|635.02|0
1654281130000|2022-06-03 18:32:10|637.78|635.38|637.66|635.26|637.89|635.49|637.66|635.26|0
1654281140000|2022-06-03 18:32:20|637.89|635.49|639.3|636.9|639.3|636.9|637.89|635.49|0
1654281150000|2022-06-03 18:32:30|638.83|636.43|639.77|637.37|640.01|637.61|638.83|636.43|0
1654281160000|2022-06-03 18:32:40|639.54|637.14|640.01|637.61|640.01|637.61|639.54|637.14|0
1654281170000|2022-06-03 18:32:50|639.77|637.37|640.24|637.84|640.24|637.84|639.77|637.37|0
1654281180000|2022-06-03 18:33:00|640.36|637.96|640.95|638.55|640.95|638.55|640.24|637.84|0
1654281190000|2022-06-03 18:33:10|640.71|638.31|641.18|638.78|641.18|638.78|640.71|638.31|0
1654281200000|2022-06-03 18:33:20|641.89|639.49|640.95|638.55|641.89|639.49|640.95|638.55|0
1654281210000|2022-06-03 18:33:30|641.42|639.02|640.48|638.08|641.42|639.02|640.48|638.08|0
1654281220000|2022-06-03 18:33:40|640.24|637.84|640.24|637.84|640.24|637.84|639.77|637.37|0
1654281230000|2022-06-03 18:33:50|640.01|637.61|639.77|637.37|640.01|637.61|639.77|637.37|0
1654281240000|2022-06-03 18:34:00|640.01|637.61|640.24|637.84|640.24|637.84|639.54|637.14|0
1654281250000|2022-06-03 18:34:10|640.6|638.2|640.71|638.31|640.71|638.31|640.48|638.08|0
1654281260000|2022-06-03 18:34:20|640.95|638.55|641.18|638.78|641.42|639.02|640.95|638.55|0
1654281270000|2022-06-03 18:34:30|641.31|638.91|640.95|638.55|641.31|638.91|640.95|638.55|0
1654281280000|2022-06-03 18:34:40|641.18|638.78|640.71|638.31|641.18|638.78|640.71|638.31|0
1654281290000|2022-06-03 18:34:50|640.95|638.55|640.71|638.31|640.95|638.55|640.48|638.08|0
1654281300000|2022-06-03 18:35:00|640.36|637.96|640.24|637.84|640.48|638.08|640.24|637.84|0
1654281310000|2022-06-03 18:35:10|640.01|637.61|640.01|637.61|640.48|638.08|640.01|637.61|0
1654281320000|2022-06-03 18:35:20|639.77|637.37|640.01|637.61|640.24|637.84|639.77|637.37|0
1654281330000|2022-06-03 18:35:30|640.48|638.08|641.65|639.25|641.65|639.25|640.48|638.08|0
1654281340000|2022-06-03 18:35:40|642.01|639.61|642.6|640.2|642.6|640.2|642.01|639.61|0
1654281350000|2022-06-03 18:35:50|642.36|639.96|642.6|640.2|642.6|640.2|642.12|639.72|0
1654281360000|2022-06-03 18:36:00|643.07|640.67|643.07|640.67|643.3|640.9|642.83|640.43|0
1654281370000|2022-06-03 18:36:10|642.6|640.2|642.83|640.43|642.83|640.43|642.6|640.2|0
1654281380000|2022-06-03 18:36:20|643.3|640.9|642.6|640.2|643.3|640.9|642.6|640.2|0
1654281390000|2022-06-03 18:36:30|641.89|639.49|641.89|639.49|642.12|639.72|641.65|639.25|0
1654281400000|2022-06-03 18:36:40|641.65|639.25|642.12|639.72|642.12|639.72|641.65|639.25|0
1654281410000|2022-06-03 18:36:50|642.36|639.96|642.12|639.72|642.36|639.96|642.12|639.72|0
1654281420000|2022-06-03 18:37:00|642.36|639.96|643.54|641.14|643.54|641.14|642.36|639.96|0
1654281430000|2022-06-03 18:37:10|644.72|642.32|645.42|643.02|645.42|643.02|644.72|642.32|0
1654281440000|2022-06-03 18:37:20|645.19|642.79|645.89|643.49|646.13|643.73|645.19|642.79|0
1654281450000|2022-06-03 18:37:30|645.42|643.02|644.48|642.08|645.42|643.02|644.48|642.08|0
1654281460000|2022-06-03 18:37:40|644.24|641.84|645.07|642.67|645.07|642.67|644.24|641.84|0
1654281470000|2022-06-03 18:37:50|645.19|642.79|645.78|643.38|645.78|643.38|644.84|642.44|0
1654281480000|2022-06-03 18:38:00|645.89|643.49|644.95|642.55|645.89|643.49|644.95|642.55|0
1654281490000|2022-06-03 18:38:10|645.19|642.79|645.19|642.79|645.19|642.79|644.95|642.55|0
1654281500000|2022-06-03 18:38:20|645.89|643.49|645.89|643.49|646.13|643.73|645.89|643.49|0
1654281510000|2022-06-03 18:38:30|646.13|643.73|647.07|644.67|647.07|644.67|645.89|643.49|0
1654281520000|2022-06-03 18:38:40|646.84|644.44|647.07|644.67|647.07|644.67|646.84|644.44|0
1654281530000|2022-06-03 18:38:50|647.54|645.14|648.02|645.62|648.02|645.62|647.54|645.14|0
1654281540000|2022-06-03 18:39:00|647.54|645.14|648.49|646.09|648.49|646.09|647.54|645.14|0
1654281550000|2022-06-03 18:39:10|648.72|646.32|647.78|645.38|648.72|646.32|647.78|645.38|0
1654281560000|2022-06-03 18:39:20|647.54|645.14|646.84|644.44|647.54|645.14|646.6|644.2|0
1654281570000|2022-06-03 18:39:30|647.07|644.67|646.6|644.2|647.07|644.67|646.6|644.2|0
1654281580000|2022-06-03 18:39:40|647.07|644.67|647.07|644.67|647.07|644.67|646.84|644.44|0
1654281590000|2022-06-03 18:39:50|647.54|645.14|646.6|644.2|647.54|645.14|646.6|644.2|0
1654281600000|2022-06-03 18:40:00|646.96|644.56|646.84|644.44|647.07|644.67|646.84|644.44|0
1654281610000|2022-06-03 18:40:10|647.07|644.67|648.49|646.09|648.49|646.09|647.07|644.67|0
1654281620000|2022-06-03 18:40:20|648.25|645.85|647.9|645.5|648.25|645.85|647.9|645.5|0
1654281630000|2022-06-03 18:40:30|648.25|645.85|648.49|646.09|648.72|646.32|648.25|645.85|0
1654281640000|2022-06-03 18:40:40|648.72|646.32|648.02|645.62|648.72|646.32|647.78|645.38|0
1654281650000|2022-06-03 18:40:50|647.78|645.38|647.78|645.38|647.78|645.38|647.54|645.14|0
1654281660000|2022-06-03 18:41:00|647.54|645.14|647.31|644.91|647.78|645.38|647.07|644.67|0
1654281670000|2022-06-03 18:41:10|647.78|645.38|647.31|644.91|647.78|645.38|647.31|644.91|0
1654281680000|2022-06-03 18:41:20|647.07|644.67|647.07|644.67|647.07|644.67|647.07|644.67|0
1654281690000|2022-06-03 18:41:30|647.31|644.91|647.07|644.67|647.54|645.14|647.07|644.67|0
1654281700000|2022-06-03 18:41:40|646.84|644.44|647.07|644.67|647.07|644.67|646.84|644.44|0
1654281710000|2022-06-03 18:41:50|646.84|644.44|647.31|644.91|647.31|644.91|646.84|644.44|0
1654281720000|2022-06-03 18:42:00|647.54|645.14|646.36|643.96|647.54|645.14|646.36|643.96|0
1654281730000|2022-06-03 18:42:10|646.6|644.2|646.6|644.2|646.6|644.2|646.36|643.96|0
1654281740000|2022-06-03 18:42:20|646.36|643.96|646.6|644.2|646.6|644.2|646.36|643.96|0
1654281750000|2022-06-03 18:42:30|646.84|644.44|647.31|644.91|647.31|644.91|646.84|644.44|0
1654281760000|2022-06-03 18:42:40|647.54|645.14|647.07|644.67|647.54|645.14|647.07|644.67|0
1654281770000|2022-06-03 18:42:50|647.31|644.91|647.07|644.67|647.31|644.91|647.07|644.67|0
1654281780000|2022-06-03 18:43:00|646.84|644.44|646.84|644.44|646.84|644.44|646.84|644.44|0
1654281790000|2022-06-03 18:43:10|646.6|644.2|646.84|644.44|647.07|644.67|646.6|644.2|0
1654281800000|2022-06-03 18:43:20|646.72|644.32|646.6|644.2|646.84|644.44|646.6|644.2|0
1654281810000|2022-06-03 18:43:30|646.84|644.44|646.6|644.2|646.84|644.44|646.6|644.2|0
1654281820000|2022-06-03 18:43:40|646.84|644.44|647.07|644.67|647.07|644.67|646.6|644.2|0
1654281830000|2022-06-03 18:43:50|646.84|644.44|647.07|644.67|647.07|644.67|646.6|644.2|0
1654281840000|2022-06-03 18:44:00|645.89|643.49|645.66|643.26|645.89|643.49|645.42|643.02|0
1654281850000|2022-06-03 18:44:10|645.89|643.49|645.07|642.67|645.89|643.49|645.07|642.67|0
1654281860000|2022-06-03 18:44:20|644.71|642.31|644.95|642.55|644.95|642.55|644.71|642.31|0
1654281870000|2022-06-03 18:44:30|644.71|642.31|644.71|642.31|644.95|642.55|644.71|642.31|0
1654281880000|2022-06-03 18:44:40|644.48|642.08|644.01|641.61|644.48|642.08|644.01|641.61|0
1654281890000|2022-06-03 18:44:50|644.24|641.84|643.54|641.14|644.24|641.84|643.54|641.14|0
1654281900000|2022-06-03 18:45:00|643.66|641.26|643.3|640.9|643.66|641.26|642.59|640.19|0
1654281910000|2022-06-03 18:45:10|643.77|641.37|643.77|641.37|643.77|641.37|643.3|640.9|0
1654281920000|2022-06-03 18:45:20|644.48|642.08|644.48|642.08|644.71|642.31|644.48|642.08|0
1654281930000|2022-06-03 18:45:30|644.24|641.84|644.95|642.55|644.95|642.55|644.24|641.84|0
1654281940000|2022-06-03 18:45:40|644.71|642.31|645.89|643.49|645.89|643.49|644.71|642.31|0
1654281950000|2022-06-03 18:45:50|645.42|643.02|645.42|643.02|645.42|643.02|645.42|643.02|0
1654281960000|2022-06-03 18:46:00|645.66|643.26|645.42|643.02|645.66|643.26|645.42|643.02|0
1654281970000|2022-06-03 18:46:10|645.66|643.26|645.66|643.26|645.66|643.26|645.07|642.67|0
1654281980000|2022-06-03 18:46:20|645.42|643.02|644.95|642.55|645.42|643.02|644.95|642.55|0
1654281990000|2022-06-03 18:46:30|644.71|642.31|645.42|643.02|645.42|643.02|644.71|642.31|0
1654282000000|2022-06-03 18:46:40|644.95|642.55|644.84|642.44|644.95|642.55|644.71|642.31|0
1654282010000|2022-06-03 18:46:50|644.71|642.31|644.48|642.08|644.71|642.31|644.48|642.08|0
1654282020000|2022-06-03 18:47:00|644.95|642.55|645.19|642.79|645.42|643.02|644.71|642.31|0
1654282030000|2022-06-03 18:47:10|645.66|643.26|645.19|642.79|645.66|643.26|645.19|642.79|0
1654282040000|2022-06-03 18:47:20|645.42|643.02|644.95|642.55|645.42|643.02|644.95|642.55|0
1654282050000|2022-06-03 18:47:30|645.42|643.02|645.42|643.02|645.66|643.26|645.42|643.02|0
1654282060000|2022-06-03 18:47:40|644.71|642.31|644.71|642.31|644.71|642.31|644.71|642.31|0
1654282070000|2022-06-03 18:47:50|644.84|642.44|644.48|642.08|644.84|642.44|644.48|642.08|0
1654282080000|2022-06-03 18:48:00|644.24|641.84|644.13|641.73|644.24|641.84|644.13|641.73|0
1654282090000|2022-06-03 18:48:10|643.77|641.37|643.77|641.37|644.01|641.61|643.77|641.37|0
1654282100000|2022-06-03 18:48:20|643.54|641.14|643.54|641.14|643.54|641.14|643.3|640.9|0
1654282110000|2022-06-03 18:48:30|642.83|640.43|643.06|640.66|643.06|640.66|642.83|640.43|0
1654282120000|2022-06-03 18:48:40|642.83|640.43|642.59|640.19|642.83|640.43|642.59|640.19|0
1654282130000|2022-06-03 18:48:50|642.36|639.96|641.89|639.49|642.36|639.96|641.89|639.49|0
1654282140000|2022-06-03 18:49:00|641.65|639.25|642.12|639.72|642.12|639.72|641.65|639.25|0
1654282150000|2022-06-03 18:49:10|641.89|639.49|642.59|640.19|642.83|640.43|641.89|639.49|0
1654282160000|2022-06-03 18:49:20|642.83|640.43|642.36|639.96|642.83|640.43|642.36|639.96|0
1654282170000|2022-06-03 18:49:30|641.89|639.49|641.18|638.78|641.89|639.49|641.18|638.78|0
1654282180000|2022-06-03 18:49:40|640.95|638.55|641.42|639.02|641.42|639.02|640.95|638.55|0
1654282190000|2022-06-03 18:49:50|641.65|639.25|641.3|638.9|641.65|639.25|640.95|638.55|0
1654282200000|2022-06-03 18:50:00|641.18|638.78|642.48|640.08|642.48|640.08|641.18|638.78|0
1654282210000|2022-06-03 18:50:10|642.36|639.96|643.3|640.9|643.3|640.9|642.36|639.96|0
1654282220000|2022-06-03 18:50:20|643.06|640.66|643.54|641.14|643.54|641.14|643.06|640.66|0
1654282230000|2022-06-03 18:50:30|643.06|640.66|642.83|640.43|643.3|640.9|642.59|640.19|0
1654282240000|2022-06-03 18:50:40|642.59|640.19|642.83|640.43|642.83|640.43|642.36|639.96|0
1654282250000|2022-06-03 18:50:50|642.12|639.72|642.12|639.72|642.12|639.72|642.12|639.72|0
1654282260000|2022-06-03 18:51:00|641.77|639.37|642.12|639.72|642.12|639.72|641.77|639.37|0
1654282270000|2022-06-03 18:51:10|642.59|640.19|642.83|640.43|643.06|640.66|642.59|640.19|0
1654282280000|2022-06-03 18:51:20|643.06|640.66|642.83|640.43|643.06|640.66|642.83|640.43|0
1654282290000|2022-06-03 18:51:30|642.36|639.96|642.83|640.43|642.83|640.43|642.36|639.96|0
1654282300000|2022-06-03 18:51:40|642.48|640.08|642.59|640.19|642.59|640.19|642.36|639.96|0
1654282310000|2022-06-03 18:51:50|642.36|639.96|642.36|639.96|642.59|640.19|642.36|639.96|0
1654282320000|2022-06-03 18:52:00|642.59|640.19|643.06|640.66|643.06|640.66|642.59|640.19|0
1654282330000|2022-06-03 18:52:10|642.83|640.43|642.59|640.19|642.83|640.43|642.59|640.19|0
1654282340000|2022-06-03 18:52:20|642.83|640.43|643.06|640.66|643.3|640.9|642.83|640.43|0
1654282350000|2022-06-03 18:52:30|643.3|640.9|641.65|639.25|643.3|640.9|641.18|638.78|0
1654282360000|2022-06-03 18:52:40|641.89|639.49|641.89|639.49|642.36|639.96|641.89|639.49|0
1654282370000|2022-06-03 18:52:50|642.12|639.72|641.3|638.9|642.12|639.72|641.3|638.9|0
1654282380000|2022-06-03 18:53:00|641.42|639.02|640.47|638.07|641.42|639.02|640.24|637.84|0
1654282390000|2022-06-03 18:53:10|640.24|637.84|640.36|637.96|640.36|637.96|640.24|637.84|0
1654282400000|2022-06-03 18:53:20|640.47|638.07|640.95|638.55|640.95|638.55|639.77|637.37|0
1654282410000|2022-06-03 18:53:30|641.18|638.78|641.89|639.49|641.89|639.49|641.18|638.78|0
1654282420000|2022-06-03 18:53:40|641.42|639.02|641.89|639.49|641.89|639.49|641.42|639.02|0
1654282430000|2022-06-03 18:53:50|641.77|639.37|642.36|639.96|642.36|639.96|641.77|639.37|0
1654282440000|2022-06-03 18:54:00|642.59|640.19|642.59|640.19|642.59|640.19|642.59|640.19|0
1654282450000|2022-06-03 18:54:10|642.83|640.43|642.83|640.43|643.3|640.9|642.83|640.43|0
1654282460000|2022-06-03 18:54:20|642.59|640.19|641.89|639.49|642.59|640.19|641.89|639.49|0
1654282470000|2022-06-03 18:54:30|641.65|639.25|641.42|639.02|641.65|639.25|641.42|639.02|0
1654282480000|2022-06-03 18:54:40|641.07|638.67|641.18|638.78|641.42|639.02|640.95|638.55|0
1654282490000|2022-06-03 18:54:50|641.42|639.02|641.65|639.25|641.65|639.25|641.18|638.78|0
1654282500000|2022-06-03 18:55:00|642.12|639.72|642.59|640.19|642.83|640.43|642.12|639.72|0
1654282510000|2022-06-03 18:55:10|642.24|639.84|642.36|639.96|642.72|640.32|642.24|639.84|0
1654282520000|2022-06-03 18:55:20|642.83|640.43|642.83|640.43|642.83|640.43|642.59|640.19|0
1654282530000|2022-06-03 18:55:30|642.36|639.96|641.65|639.25|642.36|639.96|641.65|639.25|0
1654282540000|2022-06-03 18:55:40|642.12|639.72|641.07|638.67|642.12|639.72|640.94|638.54|0
1654282550000|2022-06-03 18:55:50|640.94|638.54|640.94|638.54|641.18|638.78|640.94|638.54|0
1654282560000|2022-06-03 18:56:00|640.71|638.31|640.24|637.84|640.71|638.31|640.24|637.84|0
1654282570000|2022-06-03 18:56:10|640|637.6|640.47|638.07|640.47|638.07|640|637.6|0
1654282580000|2022-06-03 18:56:20|640.71|638.31|640.24|637.84|640.71|638.31|639.77|637.37|0
1654282590000|2022-06-03 18:56:30|639.77|637.37|639.77|637.37|640|637.6|639.77|637.37|0
1654282600000|2022-06-03 18:56:40|639.06|636.66|639.06|636.66|639.06|636.66|638.83|636.43|0
1654282610000|2022-06-03 18:56:50|638.83|636.43|638.83|636.43|639.06|636.66|638.83|636.43|0
1654282620000|2022-06-03 18:57:00|639.06|636.66|639.3|636.9|639.3|636.9|638.83|636.43|0
1654282630000|2022-06-03 18:57:10|639.53|637.13|640.24|637.84|640.24|637.84|639.53|637.13|0
1654282640000|2022-06-03 18:57:20|640.94|638.54|641.07|638.67|641.07|638.67|640.71|638.31|0
1654282650000|2022-06-03 18:57:30|641.42|639.02|640.94|638.54|641.42|639.02|640.94|638.54|0
1654282660000|2022-06-03 18:57:40|641.3|638.9|641.42|639.02|641.42|639.02|641.18|638.78|0
1654282670000|2022-06-03 18:57:50|641.18|638.78|642.36|639.96|642.36|639.96|641.18|638.78|0
1654282680000|2022-06-03 18:58:00|642.12|639.72|642.12|639.72|642.12|639.72|641.89|639.49|0
1654282690000|2022-06-03 18:58:10|641.65|639.25|640.24|637.84|641.65|639.25|640.24|637.84|0
1654282700000|2022-06-03 18:58:20|640|637.6|640.24|637.84|640.24|637.84|639.3|636.9|0
1654282710000|2022-06-03 18:58:30|640|637.6|640|637.6|640.24|637.84|640|637.6|0
1654282720000|2022-06-03 18:58:40|640.24|637.84|640.71|638.31|640.71|638.31|640.24|637.84|0
1654282730000|2022-06-03 18:58:50|640.24|637.84|640.71|638.31|640.71|638.31|640.24|637.84|0
1654282740000|2022-06-03 18:59:00|640|637.6|640|637.6|640.71|638.31|640|637.6|0
1654282750000|2022-06-03 18:59:10|640.13|637.73|639.77|637.37|640.24|637.84|639.77|637.37|0
1654282760000|2022-06-03 18:59:20|640|637.6|640.47|638.07|640.71|638.31|640|637.6|0
1654282770000|2022-06-03 18:59:30|640.24|637.84|640.94|638.54|640.94|638.54|640.24|637.84|0
1654282780000|2022-06-03 18:59:40|641.07|638.67|640.94|638.54|641.07|638.67|640.94|638.54|0
1654282790000|2022-06-03 18:59:50|640.71|638.31|640.24|637.84|640.71|638.31|640|637.6|0
1654282800000|2022-06-03 19:00:00|640|637.6|639.42|637.02|640|637.6|639.42|637.02|0
1654282810000|2022-06-03 19:00:10|639.06|636.66|639.3|636.9|639.53|637.13|639.06|636.66|0
1654282820000|2022-06-03 19:00:20|638.83|636.43|638.59|636.19|639.06|636.66|638.59|636.19|0
1654282830000|2022-06-03 19:00:30|638.36|635.96|638.83|636.43|639.06|636.66|638.36|635.96|0
1654282840000|2022-06-03 19:00:40|638.59|636.19|638.59|636.19|638.59|636.19|638.36|635.96|0
1654282850000|2022-06-03 19:00:50|638.83|636.43|639.3|636.9|639.3|636.9|638.83|636.43|0
1654282860000|2022-06-03 19:01:00|639.53|637.13|640.47|638.07|640.47|638.07|639.53|637.13|0
1654282870000|2022-06-03 19:01:10|639.77|637.37|638.59|636.19|639.77|637.37|638.59|636.19|0
1654282880000|2022-06-03 19:01:20|639.53|637.13|640.36|637.96|640.47|638.07|639.53|637.13|0
1654282890000|2022-06-03 19:01:30|640.71|638.31|642.12|639.72|642.12|639.72|640.71|638.31|0
1654282900000|2022-06-03 19:01:40|642.36|639.96|643.06|640.66|643.06|640.66|642.36|639.96|0
1654282910000|2022-06-03 19:01:50|643.77|641.37|644|641.6|644|641.6|643.3|640.9|0
1654282920000|2022-06-03 19:02:00|643.53|641.13|643.53|641.13|643.77|641.37|643.53|641.13|0
1654282930000|2022-06-03 19:02:10|643.77|641.37|644.48|642.08|644.48|642.08|643.77|641.37|0
1654282940000|2022-06-03 19:02:20|644.71|642.31|644.48|642.08|644.71|642.31|644.48|642.08|0
1654282950000|2022-06-03 19:02:30|644.71|642.31|644.24|641.84|644.71|642.31|644.24|641.84|0
1654282960000|2022-06-03 19:02:40|644.48|642.08|644.71|642.31|644.95|642.55|644.48|642.08|0
1654282970000|2022-06-03 19:02:50|644.95|642.55|643.77|641.37|644.95|642.55|643.77|641.37|0
1654282980000|2022-06-03 19:03:00|643.53|641.13|641.89|639.49|643.53|641.13|641.77|639.37|0
1654282990000|2022-06-03 19:03:10|642.12|639.72|642.12|639.72|642.12|639.72|641.65|639.25|0
1654283000000|2022-06-03 19:03:20|641.65|639.25|641.65|639.25|641.89|639.49|641.65|639.25|0
1654283010000|2022-06-03 19:03:30|641.41|639.01|640.71|638.31|641.41|639.01|640.71|638.31|0
1654283020000|2022-06-03 19:03:40|641.65|639.25|641.41|639.01|641.65|639.25|641.41|639.01|0
1654283030000|2022-06-03 19:03:50|641.18|638.78|640|637.6|641.18|638.78|640|637.6|0
1654283040000|2022-06-03 19:04:00|639.3|636.9|639.77|637.37|639.77|637.37|639.3|636.9|0
1654283050000|2022-06-03 19:04:10|639.53|637.13|639.3|636.9|639.77|637.37|639.3|636.9|0
1654283060000|2022-06-03 19:04:20|639.06|636.66|639.3|636.9|639.53|637.13|639.06|636.66|0
1654283070000|2022-06-03 19:04:30|640.47|638.07|639.77|637.37|640.47|638.07|639.06|636.66|0
1654283080000|2022-06-03 19:04:40|640|637.6|640.24|637.84|640.24|637.84|640|637.6|0
1654283090000|2022-06-03 19:04:50|640|637.6|640.12|637.72|640.24|637.84|640|637.6|0
1654283100000|2022-06-03 19:05:00|640.24|637.84|640.47|638.07|640.71|638.31|640.24|637.84|0
1654283110000|2022-06-03 19:05:10|640.94|638.54|640.94|638.54|641.18|638.78|640.94|638.54|0
1654283120000|2022-06-03 19:05:20|640.71|638.31|641.65|639.25|641.65|639.25|640.71|638.31|0
1654283130000|2022-06-03 19:05:30|641.41|639.01|641.65|639.25|641.65|639.25|641.18|638.78|0
1654283140000|2022-06-03 19:05:40|641.41|639.01|641.65|639.25|641.65|639.25|640.94|638.54|0
1654283150000|2022-06-03 19:05:50|641.41|639.01|641.88|639.48|641.88|639.48|641.18|638.78|0
1654283160000|2022-06-03 19:06:00|640.94|638.54|641.88|639.48|642.12|639.72|640.94|638.54|0
1654283170000|2022-06-03 19:06:10|641.41|639.01|641.41|639.01|641.41|639.01|641.18|638.78|0
1654283180000|2022-06-03 19:06:20|641.65|639.25|641.65|639.25|641.88|639.48|641.65|639.25|0
1654283190000|2022-06-03 19:06:30|641.88|639.48|642.01|639.61|642.01|639.61|641.65|639.25|0
1654283200000|2022-06-03 19:06:40|642.59|640.19|641.88|639.48|642.59|640.19|641.88|639.48|0
1654283210000|2022-06-03 19:06:50|642.12|639.72|642.12|639.72|642.12|639.72|641.88|639.48|0
1654283220000|2022-06-03 19:07:00|642.36|639.96|643.77|641.37|643.77|641.37|642.36|639.96|0
1654283230000|2022-06-03 19:07:10|644.24|641.84|644.71|642.31|644.71|642.31|644.24|641.84|0
1654283240000|2022-06-03 19:07:20|645.65|643.25|646.6|644.2|646.6|644.2|645.65|643.25|0
1654283250000|2022-06-03 19:07:30|646.13|643.73|647.3|644.9|647.3|644.9|646.13|643.73|0
1654283260000|2022-06-03 19:07:40|647.07|644.67|648.01|645.61|648.01|645.61|647.07|644.67|0
1654283270000|2022-06-03 19:07:50|647.07|644.67|648.01|645.61|648.48|646.08|647.07|644.67|0
1654283280000|2022-06-03 19:08:00|648.48|646.08|650.14|647.74|650.14|647.74|648.48|646.08|0
1654283290000|2022-06-03 19:08:10|649.43|647.03|649.43|647.03|649.66|647.26|649.19|646.79|0
1654283300000|2022-06-03 19:08:20|649.19|646.79|649.43|647.03|649.43|647.03|649.08|646.68|0
1654283310000|2022-06-03 19:08:30|649.19|646.79|648.96|646.56|649.19|646.79|648.96|646.56|0
1654283320000|2022-06-03 19:08:40|648.48|646.08|647.54|645.14|648.48|646.08|647.3|644.9|0
1654283330000|2022-06-03 19:08:50|647.66|645.26|647.78|645.38|648.01|645.61|647.66|645.26|0
1654283340000|2022-06-03 19:09:00|647.54|645.14|646.36|643.96|647.54|645.14|646.36|643.96|0
1654283350000|2022-06-03 19:09:10|645.89|643.49|646.6|644.2|646.6|644.2|645.42|643.02|0
1654283360000|2022-06-03 19:09:20|646.83|644.43|647.54|645.14|647.54|645.14|646.83|644.43|0
1654283370000|2022-06-03 19:09:30|647.78|645.38|647.54|645.14|647.78|645.38|647.54|645.14|0
1654283380000|2022-06-03 19:09:40|647.78|645.38|648.48|646.08|648.48|646.08|647.78|645.38|0
1654283390000|2022-06-03 19:09:50|648.72|646.32|648.01|645.61|648.72|646.32|648.01|645.61|0
1654283400000|2022-06-03 19:10:00|648.25|645.85|647.19|644.79|648.48|646.08|647.19|644.79|0
1654283410000|2022-06-03 19:10:10|647.07|644.67|646.36|643.96|647.07|644.67|646.36|643.96|0
1654283420000|2022-06-03 19:10:20|645.89|643.49|645.89|643.49|646.6|644.2|645.89|643.49|0
1654283430000|2022-06-03 19:10:30|646.36|643.96|647.3|644.9|647.54|645.14|646.36|643.96|0
1654283440000|2022-06-03 19:10:40|647.54|645.14|646.36|643.96|647.54|645.14|646.36|643.96|0
1654283450000|2022-06-03 19:10:50|646.6|644.2|646.95|644.55|646.95|644.55|646.6|644.2|0
1654283460000|2022-06-03 19:11:00|646.83|644.43|646.83|644.43|647.3|644.9|646.83|644.43|0
1654283470000|2022-06-03 19:11:10|647.07|644.67|647.07|644.67|647.07|644.67|647.07|644.67|0
1654283480000|2022-06-03 19:11:20|647.54|645.14|647.78|645.38|648.01|645.61|647.54|645.14|0
1654283490000|2022-06-03 19:11:30|648.72|646.32|650.14|647.74|650.14|647.74|648.72|646.32|0
1654283500000|2022-06-03 19:11:40|650.84|648.44|650.84|648.44|650.84|648.44|650.37|647.97|0
1654283510000|2022-06-03 19:11:50|651.32|648.92|652.03|649.63|652.03|649.63|651.32|648.92|0
1654283520000|2022-06-03 19:12:00|652.26|649.86|651.79|649.39|652.26|649.86|651.79|649.39|0
1654283530000|2022-06-03 19:12:10|651.55|649.15|651.68|649.28|652.03|649.63|651.55|649.15|0
1654283540000|2022-06-03 19:12:20|651.79|649.39|653.44|651.04|653.44|651.04|651.79|649.39|0
1654283550000|2022-06-03 19:12:30|653.21|650.81|653.8|651.4|653.8|651.4|653.21|650.81|0
1654283560000|2022-06-03 19:12:40|653.68|651.28|653.68|651.28|653.92|651.52|653.68|651.28|0
1654283570000|2022-06-03 19:12:50|653.21|650.81|653.21|650.81|653.21|650.81|652.73|650.33|0
1654283580000|2022-06-03 19:13:00|653.68|651.28|653.44|651.04|653.68|651.28|653.21|650.81|0
1654283590000|2022-06-03 19:13:10|653.21|650.81|652.73|650.33|653.21|650.81|652.02|649.62|0
1654283600000|2022-06-03 19:13:20|652.86|650.46|652.26|649.86|652.86|650.46|652.02|649.62|0
1654283610000|2022-06-03 19:13:30|652.02|649.62|652.02|649.62|652.02|649.62|651.79|649.39|0
1654283620000|2022-06-03 19:13:40|651.79|649.39|650.84|648.44|651.79|649.39|650.84|648.44|0
1654283630000|2022-06-03 19:13:50|651.32|648.92|650.61|648.21|651.32|648.92|650.61|648.21|0
1654283640000|2022-06-03 19:14:00|650.97|648.57|651.08|648.68|651.08|648.68|650.84|648.44|0
1654283650000|2022-06-03 19:14:10|650.61|648.21|651.79|649.39|651.79|649.39|650.61|648.21|0
1654283660000|2022-06-03 19:14:20|651.55|649.15|651.79|649.39|651.79|649.39|651.55|649.15|0
1654283670000|2022-06-03 19:14:30|652.02|649.62|652.5|650.1|652.5|650.1|652.02|649.62|0
1654283680000|2022-06-03 19:14:40|652.73|650.33|652.5|650.1|652.73|650.33|652.5|650.1|0
1654283690000|2022-06-03 19:14:50|653.21|650.81|653.44|651.04|653.44|651.04|653.21|650.81|0
1654283700000|2022-06-03 19:15:00|654.15|651.75|653.92|651.52|654.15|651.75|653.92|651.52|0
1654283710000|2022-06-03 19:15:10|654.15|651.75|655.1|652.7|655.1|652.7|654.15|651.75|0
1654283730000|2022-06-03 19:15:30|654.39|651.99|653.44|651.04|654.39|651.99|653.44|651.04|0
1654283740000|2022-06-03 19:15:40|653.68|651.28|653.68|651.28|653.68|651.28|653.68|651.28|0
1654283750000|2022-06-03 19:15:50|653.44|651.04|653.44|651.04|653.44|651.04|653.44|651.04|0
1654283760000|2022-06-03 19:16:00|652.5|650.1|652.73|650.33|652.97|650.57|652.5|650.1|0
1654283770000|2022-06-03 19:16:10|653.21|650.81|653.21|650.81|653.21|650.81|652.97|650.57|0
1654283780000|2022-06-03 19:16:20|652.97|650.57|653.92|651.52|653.92|651.52|652.97|650.57|0
1654283790000|2022-06-03 19:16:30|653.44|651.04|653.68|651.28|653.92|651.52|653.44|651.04|0
1654283800000|2022-06-03 19:16:40|653.92|651.52|654.86|652.46|654.86|652.46|653.92|651.52|0
1654283810000|2022-06-03 19:16:50|655.1|652.7|655.1|652.7|655.33|652.93|654.86|652.46|0
1654283820000|2022-06-03 19:17:00|655.57|653.17|655.33|652.93|655.57|653.17|655.33|652.93|0
1654283830000|2022-06-03 19:17:10|655.57|653.17|655.1|652.7|655.57|653.17|654.86|652.46|0
1654283840000|2022-06-03 19:17:20|654.86|652.46|654.62|652.22|654.86|652.46|654.62|652.22|0
1654283850000|2022-06-03 19:17:30|654.39|651.99|654.62|652.22|654.62|652.22|654.39|651.99|0
1654283860000|2022-06-03 19:17:40|654.39|651.99|654.86|652.46|654.86|652.46|654.39|651.99|0
1654283870000|2022-06-03 19:17:50|654.62|652.22|654.86|652.46|654.86|652.46|654.62|652.22|0
1654283880000|2022-06-03 19:18:00|655.33|652.93|655.1|652.7|655.33|652.93|655.1|652.7|0
1654283890000|2022-06-03 19:18:10|655.33|652.93|655.57|653.17|655.57|653.17|655.33|652.93|0
1654283900000|2022-06-03 19:18:20|654.39|651.99|654.62|652.22|654.62|652.22|654.39|651.99|0
1654283910000|2022-06-03 19:18:30|654.86|652.46|654.39|651.99|654.86|652.46|654.39|651.99|0
1654283920000|2022-06-03 19:18:40|654.15|651.75|652.73|650.33|654.15|651.75|652.73|650.33|0
1654283930000|2022-06-03 19:18:50|652.97|650.57|652.73|650.33|652.97|650.57|652.73|650.33|0
1654283940000|2022-06-03 19:19:00|652.5|650.1|652.15|649.75|652.5|650.1|652.15|649.75|0
1654283950000|2022-06-03 19:19:10|652.73|650.33|654.39|651.99|654.39|651.99|652.73|650.33|0
1654283960000|2022-06-03 19:19:20|654.15|651.75|654.39|651.99|654.62|652.22|654.15|651.75|0
1654283970000|2022-06-03 19:19:30|653.91|651.51|654.62|652.22|654.62|652.22|653.91|651.51|0
1654283980000|2022-06-03 19:19:40|654.15|651.75|652.97|650.57|654.15|651.75|652.97|650.57|0
1654283990000|2022-06-03 19:19:50|652.73|650.33|653.21|650.81|653.21|650.81|652.73|650.33|0
1654284000000|2022-06-03 19:20:00|652.97|650.57|652.5|650.1|652.97|650.57|652.02|649.62|0
1654284010000|2022-06-03 19:20:10|653.21|650.81|652.5|650.1|653.21|650.81|652.5|650.1|0
1654284020000|2022-06-03 19:20:20|652.26|649.86|652.73|650.33|652.73|650.33|652.26|649.86|0
1654284030000|2022-06-03 19:20:30|652.5|650.1|651.91|649.51|652.5|650.1|651.79|649.39|0
1654284040000|2022-06-03 19:20:40|651.55|649.15|650.61|648.21|651.55|649.15|650.61|648.21|0
1654284050000|2022-06-03 19:20:50|651.55|649.15|651.08|648.68|651.55|649.15|651.08|648.68|0
1654284060000|2022-06-03 19:21:00|650.84|648.44|651.55|649.15|651.55|649.15|650.84|648.44|0
1654284070000|2022-06-03 19:21:10|652.26|649.86|653.21|650.81|653.21|650.81|652.26|649.86|0
1654284080000|2022-06-03 19:21:20|652.5|650.1|652.73|650.33|652.97|650.57|652.5|650.1|0
1654284090000|2022-06-03 19:21:30|652.02|649.62|652.5|650.1|652.5|650.1|652.02|649.62|0
1654284100000|2022-06-03 19:21:40|652.02|649.62|652.26|649.86|652.73|650.33|652.02|649.62|0
1654284110000|2022-06-03 19:21:50|652.38|649.98|652.26|649.86|652.38|649.98|651.55|649.15|0
1654284120000|2022-06-03 19:22:00|652.15|649.75|652.26|649.86|652.26|649.86|651.79|649.39|0
1654284130000|2022-06-03 19:22:10|652.02|649.62|652.02|649.62|652.5|650.1|652.02|649.62|0
1654284140000|2022-06-03 19:22:20|652.5|650.1|652.5|650.1|652.73|650.33|652.5|650.1|0
1654284150000|2022-06-03 19:22:30|652.97|650.57|652.97|650.57|652.97|650.57|652.73|650.33|0
1654284160000|2022-06-03 19:22:40|653.44|651.04|654.15|651.75|654.15|651.75|653.44|651.04|0
1654284170000|2022-06-03 19:22:50|653.91|651.51|654.15|651.75|654.15|651.75|653.91|651.51|0
1654284180000|2022-06-03 19:23:00|655.1|652.7|654.15|651.75|655.1|652.7|654.15|651.75|0
1654284190000|2022-06-03 19:23:10|653.91|651.51|653.91|651.51|653.91|651.51|653.68|651.28|0
1654284200000|2022-06-03 19:23:20|653.68|651.28|653.44|651.04|653.91|651.51|653.44|651.04|0
1654284210000|2022-06-03 19:23:30|654.15|651.75|654.39|651.99|654.39|651.99|654.15|651.75|0
1654284220000|2022-06-03 19:23:40|654.62|652.22|654.62|652.22|654.86|652.46|654.62|652.22|0
1654284230000|2022-06-03 19:23:50|655.33|652.93|654.86|652.46|655.33|652.93|654.86|652.46|0
1654284240000|2022-06-03 19:24:00|655.1|652.7|653.91|651.51|655.1|652.7|653.91|651.51|0
1654284250000|2022-06-03 19:24:10|653.68|651.28|653.91|651.51|653.91|651.51|653.44|651.04|0
1654284260000|2022-06-03 19:24:20|653.68|651.28|653.2|650.8|653.68|651.28|653.2|650.8|0
1654284270000|2022-06-03 19:24:30|652.97|650.57|653.8|651.4|653.8|651.4|652.97|650.57|0
1654284280000|2022-06-03 19:24:40|653.44|651.04|653.44|651.04|653.68|651.28|653.44|651.04|0
1654284290000|2022-06-03 19:24:50|653.68|651.28|653.68|651.28|653.68|651.28|653.2|650.8|0
1654284300000|2022-06-03 19:25:00|653.44|651.04|654.04|651.64|654.15|651.75|653.44|651.04|0
1654284310000|2022-06-03 19:25:10|654.39|651.99|653.44|651.04|654.39|651.99|653.44|651.04|0
1654284320000|2022-06-03 19:25:20|653.2|650.8|652.26|649.86|653.2|650.8|652.26|649.86|0
1654284330000|2022-06-03 19:25:30|652.02|649.62|651.08|648.68|652.02|649.62|651.08|648.68|0
1654284340000|2022-06-03 19:25:40|649.9|647.5|650.61|648.21|650.84|648.44|649.9|647.5|0
1654284350000|2022-06-03 19:25:50|651.31|648.91|651.08|648.68|651.31|648.91|650.84|648.44|0
1654284360000|2022-06-03 19:26:00|651.31|648.91|651.79|649.39|652.02|649.62|651.08|648.68|0
1654284370000|2022-06-03 19:26:10|652.02|649.62|652.26|649.86|652.26|649.86|652.02|649.62|0
1654284380000|2022-06-03 19:26:20|652.73|650.33|651.79|649.39|652.73|650.33|651.79|649.39|0
1654284390000|2022-06-03 19:26:30|652.26|649.86|652.02|649.62|652.26|649.86|652.02|649.62|0
1654284400000|2022-06-03 19:26:40|651.55|649.15|650.61|648.21|651.55|649.15|650.61|648.21|0
1654284410000|2022-06-03 19:26:50|650.37|647.97|650.13|647.73|650.37|647.97|650.02|647.62|0
1654284420000|2022-06-03 19:27:00|649.9|647.5|649.9|647.5|650.13|647.73|649.9|647.5|0
1654284430000|2022-06-03 19:27:10|648.72|646.32|648.25|645.85|648.72|646.32|647.54|645.14|0
1654284440000|2022-06-03 19:27:20|648.48|646.08|648.72|646.32|648.95|646.55|648.48|646.08|0
1654284450000|2022-06-03 19:27:30|649.43|647.03|649.9|647.5|650.13|647.73|649.43|647.03|0
1654284460000|2022-06-03 19:27:40|649.66|647.26|649.78|647.38|649.78|647.38|649.43|647.03|0
1654284470000|2022-06-03 19:27:50|649.9|647.5|650.84|648.44|651.08|648.68|649.9|647.5|0
1654284480000|2022-06-03 19:28:00|651.55|649.15|650.96|648.56|652.38|649.98|650.96|648.56|0
1654284490000|2022-06-03 19:28:10|650.61|648.21|650.73|648.33|650.73|648.33|650.13|647.73|0
1654284500000|2022-06-03 19:28:20|651.31|648.91|650.37|647.97|651.31|648.91|650.37|647.97|0
1654284510000|2022-06-03 19:28:30|650.61|648.21|650.37|647.97|650.61|648.21|650.13|647.73|0
1654284520000|2022-06-03 19:28:40|650.13|647.73|649.43|647.03|650.13|647.73|649.43|647.03|0
1654284530000|2022-06-03 19:28:50|649.9|647.5|650.13|647.73|650.13|647.73|649.9|647.5|0
1654284540000|2022-06-03 19:29:00|649.9|647.5|648.72|646.32|649.9|647.5|648.72|646.32|0
1654284550000|2022-06-03 19:29:10|649.19|646.79|648.25|645.85|649.19|646.79|648.25|645.85|0
1654284560000|2022-06-03 19:29:20|648.48|646.08|648.72|646.32|648.95|646.55|648.25|645.85|0
1654284570000|2022-06-03 19:29:30|648.48|646.08|648.72|646.32|648.72|646.32|648.48|646.08|0
1654284580000|2022-06-03 19:29:40|648.48|646.08|648.01|645.61|648.48|646.08|647.77|645.37|0
1654284590000|2022-06-03 19:29:50|647.54|645.14|646.12|643.72|647.54|645.14|646.12|643.72|0
1654284600000|2022-06-03 19:30:00|646.36|643.96|648.6|646.2|648.6|646.2|646.36|643.96|0
1654284610000|2022-06-03 19:30:10|649.19|646.79|649.19|646.79|649.9|647.5|649.19|646.79|0
1654284620000|2022-06-03 19:30:20|649.66|647.26|649.9|647.5|649.9|647.5|649.66|647.26|0
1654284630000|2022-06-03 19:30:30|650.13|647.73|648.24|645.84|650.13|647.73|648.24|645.84|0
1654284640000|2022-06-03 19:30:40|648.01|645.61|649.42|647.02|649.42|647.02|648.01|645.61|0
1654284650000|2022-06-03 19:30:50|648.48|646.08|648.72|646.32|648.95|646.55|648.48|646.08|0
1654284660000|2022-06-03 19:31:00|648.95|646.55|648.24|645.84|649.42|647.02|648.24|645.84|0
1654284670000|2022-06-03 19:31:10|648.48|646.08|648.48|646.08|648.95|646.55|648.48|646.08|0
1654284680000|2022-06-03 19:31:20|648.24|645.84|647.54|645.14|648.48|646.08|647.54|645.14|0
1654284690000|2022-06-03 19:31:30|647.9|645.5|649.42|647.02|649.42|647.02|647.9|645.5|0
1654284700000|2022-06-03 19:31:40|649.19|646.79|649.9|647.5|649.9|647.5|649.19|646.79|0
1654284710000|2022-06-03 19:31:50|649.66|647.26|648.95|646.55|650.13|647.73|648.95|646.55|0
1654284720000|2022-06-03 19:32:00|649.9|647.5|648.72|646.32|649.9|647.5|648.72|646.32|0
1654284730000|2022-06-03 19:32:10|648.95|646.55|649.9|647.5|649.9|647.5|648.95|646.55|0
1654284740000|2022-06-03 19:32:20|650.13|647.73|649.66|647.26|650.61|648.21|649.66|647.26|0
1654284750000|2022-06-03 19:32:30|649.42|647.02|649.78|647.38|649.78|647.38|649.42|647.02|0
1654284760000|2022-06-03 19:32:40|650.13|647.73|650.13|647.73|650.37|647.97|650.13|647.73|0
1654284770000|2022-06-03 19:32:50|649.9|647.5|649.9|647.5|649.9|647.5|648.95|646.55|0
1654284780000|2022-06-03 19:33:00|650.13|647.73|648.95|646.55|650.13|647.73|648.95|646.55|0
1654284790000|2022-06-03 19:33:10|649.19|646.79|648.48|646.08|649.19|646.79|648.48|646.08|0
1654284800000|2022-06-03 19:33:20|648.72|646.32|647.54|645.14|648.72|646.32|646.83|644.43|0
1654284810000|2022-06-03 19:33:30|647.3|644.9|648.48|646.08|648.48|646.08|647.3|644.9|0
1654284820000|2022-06-03 19:33:40|648.24|645.84|648.95|646.55|649.08|646.68|648.24|645.84|0
1654284830000|2022-06-03 19:33:50|648.72|646.32|647.06|644.66|648.72|646.32|647.06|644.66|0
1654284840000|2022-06-03 19:34:00|648.01|645.61|648.72|646.32|648.72|646.32|648.01|645.61|0
1654284850000|2022-06-03 19:34:10|648.48|646.08|649.19|646.79|649.19|646.79|648.48|646.08|0
1654284860000|2022-06-03 19:34:20|648.95|646.55|648.72|646.32|648.95|646.55|648.72|646.32|0
1654284870000|2022-06-03 19:34:30|648.95|646.55|649.19|646.79|649.19|646.79|648.72|646.32|0
1654284880000|2022-06-03 19:34:40|648.48|646.08|648.95|646.55|649.19|646.79|648.48|646.08|0
1654284890000|2022-06-03 19:34:50|649.19|646.79|648.95|646.55|649.19|646.79|648.72|646.32|0
1654284900000|2022-06-03 19:35:00|648.72|646.32|650.13|647.73|650.13|647.73|648.72|646.32|0
1654284910000|2022-06-03 19:35:10|650.37|647.97|650.37|647.97|651.31|648.91|650.37|647.97|0
1654284920000|2022-06-03 19:35:20|649.9|647.5|650.6|648.2|650.6|648.2|649.9|647.5|0
1654284930000|2022-06-03 19:35:30|651.55|649.15|651.08|648.68|651.55|649.15|651.08|648.68|0
1654284940000|2022-06-03 19:35:40|651.55|649.15|651.08|648.68|651.55|649.15|651.08|648.68|0
1654284950000|2022-06-03 19:35:50|650.6|648.2|648.48|646.08|650.6|648.2|648.48|646.08|0
1654284960000|2022-06-03 19:36:00|649.19|646.79|648.01|645.61|649.19|646.79|648.01|645.61|0
1654284970000|2022-06-03 19:36:10|648.24|645.84|648.01|645.61|648.24|645.84|648.01|645.61|0
1654284980000|2022-06-03 19:36:20|648.37|645.97|648.95|646.55|648.95|646.55|648.37|645.97|0
1654284990000|2022-06-03 19:36:30|649.66|647.26|649.42|647.02|650.13|647.73|649.42|647.02|0
1654285000000|2022-06-03 19:36:40|649.66|647.26|650.13|647.73|650.37|647.97|649.66|647.26|0
1654285010000|2022-06-03 19:36:50|649.9|647.5|650.37|647.97|650.37|647.97|649.9|647.5|0
1654285020000|2022-06-03 19:37:00|651.08|648.68|650.84|648.44|651.08|648.68|650.73|648.33|0
1654285030000|2022-06-03 19:37:10|648.95|646.55|649.07|646.67|649.42|647.02|648.95|646.55|0
1654285040000|2022-06-03 19:37:20|649.42|647.02|648.24|645.84|649.42|647.02|648.24|645.84|0
1654285050000|2022-06-03 19:37:30|647.77|645.37|647.54|645.14|647.77|645.37|647.3|644.9|0
1654285060000|2022-06-03 19:37:40|646.48|644.08|644.24|641.84|646.48|644.08|644.24|641.84|0
1654285070000|2022-06-03 19:37:50|643.53|641.13|644.71|642.31|644.71|642.31|643.53|641.13|0
1654285080000|2022-06-03 19:38:00|644.47|642.07|644.12|641.72|644.94|642.54|644.12|641.72|0
1654285090000|2022-06-03 19:38:10|644.71|642.31|644.71|642.31|644.71|642.31|644|641.6|0
1654285100000|2022-06-03 19:38:20|644.24|641.84|644.94|642.54|644.94|642.54|644|641.6|0
1654285110000|2022-06-03 19:38:30|645.18|642.78|645.65|643.25|645.65|643.25|645.18|642.78|0
1654285120000|2022-06-03 19:38:40|645.41|643.01|645.89|643.49|645.89|643.49|645.41|643.01|0
1654285130000|2022-06-03 19:38:50|645.65|643.25|644.71|642.31|645.65|643.25|644.71|642.31|0
1654285140000|2022-06-03 19:39:00|645.18|642.78|644.71|642.31|645.3|642.9|644.71|642.31|0
1654285150000|2022-06-03 19:39:10|644.94|642.54|644.24|641.84|644.94|642.54|644.24|641.84|0
1654285160000|2022-06-03 19:39:20|644.71|642.31|645.41|643.01|645.41|643.01|644.71|642.31|0
1654285170000|2022-06-03 19:39:30|645.65|643.25|645.89|643.49|646.12|643.72|645.65|643.25|0
1654285180000|2022-06-03 19:39:40|646.01|643.61|646.12|643.72|646.12|643.72|646.01|643.61|0
1654285190000|2022-06-03 19:39:50|646.01|643.61|648.24|645.84|648.24|645.84|646.01|643.61|0
1654285200000|2022-06-03 19:40:00|647.77|645.37|646.59|644.19|647.77|645.37|646.59|644.19|0
1654285210000|2022-06-03 19:40:10|646.12|643.72|646.36|643.96|646.36|643.96|646.12|643.72|0
1654285220000|2022-06-03 19:40:20|646.12|643.72|646.36|643.96|646.36|643.96|646.12|643.72|0
1654285230000|2022-06-03 19:40:30|645.89|643.49|646.36|643.96|646.36|643.96|645.89|643.49|0
1654285240000|2022-06-03 19:40:40|646.59|644.19|646.59|644.19|646.83|644.43|646.59|644.19|0
1654285250000|2022-06-03 19:40:50|646.12|643.72|645.65|643.25|646.12|643.72|645.41|643.01|0
1654285260000|2022-06-03 19:41:00|645.88|643.48|645.65|643.25|646.12|643.72|645.65|643.25|0
1654285270000|2022-06-03 19:41:10|645.88|643.48|646.12|643.72|646.36|643.96|645.88|643.48|0
1654285280000|2022-06-03 19:41:20|646.36|643.96|646.12|643.72|647.06|644.66|646.12|643.72|0
1654285290000|2022-06-03 19:41:30|645.88|643.48|646.12|643.72|646.12|643.72|645.88|643.48|0
1654285300000|2022-06-03 19:41:40|646.59|644.19|646.83|644.43|646.83|644.43|646.36|643.96|0
1654285310000|2022-06-03 19:41:50|647.06|644.66|646.71|644.31|647.06|644.66|646.71|644.31|0
1654285320000|2022-06-03 19:42:00|647.77|645.37|647.54|645.14|647.77|645.37|647.06|644.66|0
1654285330000|2022-06-03 19:42:10|647.3|644.9|646.59|644.19|647.3|644.9|646.59|644.19|0
1654285340000|2022-06-03 19:42:20|646.36|643.96|646.12|643.72|646.36|643.96|646.12|643.72|0
1654285350000|2022-06-03 19:42:30|646.36|643.96|646.12|643.72|646.59|644.19|646.12|643.72|0
1654285360000|2022-06-03 19:42:40|645.88|643.48|646.12|643.72|646.12|643.72|645.88|643.48|0
1654285370000|2022-06-03 19:42:50|646.01|643.61|646.59|644.19|646.59|644.19|646.01|643.61|0
1654285380000|2022-06-03 19:43:00|647.3|644.9|648.24|645.84|648.48|646.08|647.3|644.9|0
1654285390000|2022-06-03 19:43:10|648.95|646.55|648.95|646.55|649.19|646.79|648.95|646.55|0
1654285400000|2022-06-03 19:43:20|649.19|646.79|649.19|646.79|649.19|646.79|649.19|646.79|0
1654285410000|2022-06-03 19:43:30|649.42|647.02|648.24|645.84|649.9|647.5|648.24|645.84|0
1654285420000|2022-06-03 19:43:40|648.72|646.32|650.13|647.73|650.13|647.73|648.72|646.32|0
1654285430000|2022-06-03 19:43:50|650.37|647.97|651.08|648.68|651.08|648.68|650.37|647.97|0
1654285440000|2022-06-03 19:44:00|650.84|648.44|650.84|648.44|651.08|648.68|650.84|648.44|0
1654285450000|2022-06-03 19:44:10|651.08|648.68|651.31|648.91|651.31|648.91|651.08|648.68|0
1654285460000|2022-06-03 19:44:20|651.78|649.38|652.73|650.33|652.73|650.33|651.78|649.38|0
1654285470000|2022-06-03 19:44:30|653.2|650.8|653.2|650.8|653.44|651.04|653.2|650.8|0
1654285480000|2022-06-03 19:44:40|653.44|651.04|653.44|651.04|653.44|651.04|653.2|650.8|0
1654285490000|2022-06-03 19:44:50|653.2|650.8|652.73|650.33|653.2|650.8|652.73|650.33|0
1654285500000|2022-06-03 19:45:00|652.02|649.62|653.91|651.51|653.91|651.51|652.02|649.62|0
1654285510000|2022-06-03 19:45:10|654.03|651.63|654.15|651.75|654.15|651.75|653.67|651.27|0
1654285520000|2022-06-03 19:45:20|654.38|651.98|654.62|652.22|654.62|652.22|654.38|651.98|0
1654285530000|2022-06-03 19:45:30|654.38|651.98|654.62|652.22|654.86|652.46|654.38|651.98|0
1654285540000|2022-06-03 19:45:40|654.38|651.98|654.86|652.46|655.09|652.69|654.38|651.98|0
1654285550000|2022-06-03 19:45:50|654.74|652.34|654.62|652.22|654.74|652.34|654.38|651.98|0
1654285560000|2022-06-03 19:46:00|655.09|652.69|655.33|652.93|655.33|652.93|654.86|652.46|0
1654285570000|2022-06-03 19:46:10|655.8|653.4|656.04|653.64|656.04|653.64|655.57|653.17|0
1654285580000|2022-06-03 19:46:20|656.51|654.11|656.28|653.88|656.51|654.11|656.28|653.88|0
1654285590000|2022-06-03 19:46:30|656.51|654.11|656.28|653.88|656.51|654.11|656.28|653.88|0
1654285600000|2022-06-03 19:46:40|656.04|653.64|655.8|653.4|656.28|653.88|655.8|653.4|0
1654285610000|2022-06-03 19:46:50|656.04|653.64|654.38|651.98|656.04|653.64|654.38|651.98|0
1654285620000|2022-06-03 19:47:00|653.2|650.8|651.78|649.38|653.2|650.8|651.78|649.38|0
1654285630000|2022-06-03 19:47:10|651.55|649.15|651.78|649.38|652.02|649.62|651.55|649.15|0
1654285640000|2022-06-03 19:47:20|652.02|649.62|652.02|649.62|652.26|649.86|652.02|649.62|0
1654285650000|2022-06-03 19:47:30|652.26|649.86|652.73|650.33|652.73|650.33|652.26|649.86|0
1654285660000|2022-06-03 19:47:40|651.08|648.68|651.08|648.68|651.31|648.91|651.08|648.68|0
1654285670000|2022-06-03 19:47:50|650.37|647.97|649.66|647.26|650.37|647.97|649.66|647.26|0
1654285680000|2022-06-03 19:48:00|650.37|647.97|650.37|647.97|651.08|648.68|650.37|647.97|0
1654285690000|2022-06-03 19:48:10|650.6|648.2|650.37|647.97|651.08|648.68|650.37|647.97|0
1654285700000|2022-06-03 19:48:20|650.6|648.2|648.95|646.55|650.6|648.2|648.95|646.55|0
1654285710000|2022-06-03 19:48:30|648.01|645.61|648.48|646.08|648.48|646.08|648.01|645.61|0
1654285720000|2022-06-03 19:48:40|648.24|645.84|648.48|646.08|648.71|646.31|648.24|645.84|0
1654285730000|2022-06-03 19:48:50|648.01|645.61|649.19|646.79|649.19|646.79|648.01|645.61|0
1654285740000|2022-06-03 19:49:00|649.66|647.26|649.66|647.26|649.78|647.38|649.66|647.26|0
1654285750000|2022-06-03 19:49:10|650.6|648.2|651.08|648.68|651.08|648.68|650.6|648.2|0
1654285760000|2022-06-03 19:49:20|650.6|648.2|651.78|649.38|651.78|649.38|650.6|648.2|0
1654285770000|2022-06-03 19:49:30|651.67|649.27|651.31|648.91|651.67|649.27|651.31|648.91|0
1654285780000|2022-06-03 19:49:40|650.84|648.44|651.31|648.91|651.78|649.38|650.84|648.44|0
1654285790000|2022-06-03 19:49:50|651.55|649.15|651.31|648.91|651.55|649.15|650.84|648.44|0
1654285800000|2022-06-03 19:50:00|654.86|652.46|652.73|650.33|654.86|652.46|651.78|649.38|0
1654285810000|2022-06-03 19:50:10|652.49|650.09|654.51|652.11|654.51|652.11|652.49|650.09|0
1654285820000|2022-06-03 19:50:20|655.09|652.69|655.09|652.69|655.33|652.93|655.09|652.69|0
1654285830000|2022-06-03 19:50:30|655.33|652.93|652.14|649.74|655.33|652.93|652.14|649.74|0
1654285840000|2022-06-03 19:50:40|652.02|649.62|651.55|649.15|652.26|649.86|651.55|649.15|0
1654285850000|2022-06-03 19:50:50|651.31|648.91|649.42|647.02|651.31|648.91|649.42|647.02|0
1654285860000|2022-06-03 19:51:00|648.24|645.84|649.07|646.67|649.07|646.67|648.01|645.61|0
1654285870000|2022-06-03 19:51:10|648.24|645.84|648.95|646.55|648.95|646.55|648.24|645.84|0
1654285880000|2022-06-03 19:51:20|649.19|646.79|650.84|648.44|650.84|648.44|649.19|646.79|0
1654285890000|2022-06-03 19:51:30|651.07|648.67|651.07|648.67|651.07|648.67|650.6|648.2|0
1654285900000|2022-06-03 19:51:40|652.49|650.09|650.37|647.97|652.49|650.09|650.37|647.97|0
1654285910000|2022-06-03 19:51:50|650.13|647.73|651.55|649.15|651.55|649.15|650.13|647.73|0
1654285920000|2022-06-03 19:52:00|651.31|648.91|651.78|649.38|651.78|649.38|651.31|648.91|0
1654285930000|2022-06-03 19:52:10|652.73|650.33|652.26|649.86|652.73|650.33|652.26|649.86|0
1654285940000|2022-06-03 19:52:20|652.49|650.09|651.07|648.67|652.49|650.09|650.6|648.2|0
1654285950000|2022-06-03 19:52:30|650.84|648.44|650.6|648.2|650.84|648.44|650.13|647.73|0
1654285960000|2022-06-03 19:52:40|650.37|647.97|649.19|646.79|650.37|647.97|649.19|646.79|0
1654285970000|2022-06-03 19:52:50|648.71|646.31|648.71|646.31|648.71|646.31|647.77|645.37|0
1654285980000|2022-06-03 19:53:00|646.83|644.43|644.7|642.3|646.83|644.43|644.7|642.3|0
1654285990000|2022-06-03 19:53:10|645.18|642.78|645.41|643.01|645.41|643.01|644.94|642.54|0
1654286000000|2022-06-03 19:53:20|645.18|642.78|645.65|643.25|645.65|643.25|645.18|642.78|0
1654286010000|2022-06-03 19:53:30|645.88|643.48|646.35|643.95|646.35|643.95|645.88|643.48|0
1654286020000|2022-06-03 19:53:40|647.06|644.66|647.77|645.37|647.77|645.37|647.06|644.66|0
1654286030000|2022-06-03 19:53:50|647.66|645.26|647.77|645.37|648.01|645.61|647.66|645.26|0
1654286040000|2022-06-03 19:54:00|648.24|645.84|648.48|646.08|648.84|646.44|648.24|645.84|0
1654286050000|2022-06-03 19:54:10|648.95|646.55|649.66|647.26|649.66|647.26|648.95|646.55|0
1654286060000|2022-06-03 19:54:20|649.42|647.02|650.25|647.85|650.25|647.85|649.42|647.02|0
1654286070000|2022-06-03 19:54:30|649.42|647.02|649.42|647.02|649.42|647.02|648.71|646.31|0
1654286080000|2022-06-03 19:54:40|651.91|649.51|648.95|646.55|651.91|649.51|648.95|646.55|0
1654286090000|2022-06-03 19:54:50|647.53|645.13|646.12|643.72|647.53|645.13|646.12|643.72|0
1654286100000|2022-06-03 19:55:00|644|641.6|645.65|643.25|645.65|643.25|643.53|641.13|0
1654286110000|2022-06-03 19:55:10|644.23|641.83|646.35|643.95|646.35|643.95|644.23|641.83|0
1654286120000|2022-06-03 19:55:20|646.83|644.43|646.59|644.19|646.83|644.43|645.88|643.48|0
1654286130000|2022-06-03 19:55:30|646.35|643.95|645.41|643.01|646.35|643.95|645.3|642.9|0
1654286140000|2022-06-03 19:55:40|646.24|643.84|646.35|643.95|646.35|643.95|645.88|643.48|0
1654286150000|2022-06-03 19:55:50|646.83|644.43|647.77|645.37|647.77|645.37|646.83|644.43|0
1654286160000|2022-06-03 19:56:00|648.01|645.61|649.42|647.02|649.42|647.02|648.01|645.61|0
1654286170000|2022-06-03 19:56:10|649.66|647.26|649.42|647.02|649.66|647.26|648.48|646.08|0
1654286180000|2022-06-03 19:56:20|649.66|647.26|649.19|646.79|649.66|647.26|649.19|646.79|0
1654286190000|2022-06-03 19:56:30|648.71|646.31|648.95|646.55|648.95|646.55|648.71|646.31|0
1654286200000|2022-06-03 19:56:40|648.48|646.08|648.24|645.84|648.95|646.55|648.24|645.84|0
1654286210000|2022-06-03 19:56:50|647.77|645.37|647.3|644.9|647.77|645.37|647.3|644.9|0
1654286220000|2022-06-03 19:57:00|647.06|644.66|646.83|644.43|647.77|645.37|646.83|644.43|0
1654286230000|2022-06-03 19:57:10|646.59|644.19|646.83|644.43|647.06|644.66|646.59|644.19|0
1654286240000|2022-06-03 19:57:20|646.12|643.72|646.83|644.43|646.83|644.43|646.12|643.72|0
1654286250000|2022-06-03 19:57:30|647.3|644.9|646.83|644.43|647.53|645.13|646.83|644.43|0
1654286260000|2022-06-03 19:57:40|647.3|644.9|648.24|645.84|648.24|645.84|647.3|644.9|0
1654286270000|2022-06-03 19:57:50|648.48|646.08|648.71|646.31|648.71|646.31|648.24|645.84|0
1654286280000|2022-06-03 19:58:00|648.95|646.55|648.01|645.61|648.95|646.55|648.01|645.61|0
1654286290000|2022-06-03 19:58:10|649.19|646.79|649.19|646.79|649.42|647.02|649.19|646.79|0
1654286300000|2022-06-03 19:58:20|649.42|647.02|648.24|645.84|649.42|647.02|648.24|645.84|0
1654286310000|2022-06-03 19:58:30|649.19|646.79|648.48|646.08|649.19|646.79|648.48|646.08|0
1654286320000|2022-06-03 19:58:40|648.01|645.61|648.95|646.55|648.95|646.55|648.01|645.61|0
1654286330000|2022-06-03 19:58:50|649.19|646.79|649.66|647.26|649.66|647.26|649.19|646.79|0
1654286340000|2022-06-03 19:59:00|649.89|647.49|648.95|646.55|649.89|647.49|648.95|646.55|0
1654286350000|2022-06-03 19:59:10|648.71|646.31|649.42|647.02|649.42|647.02|648.71|646.31|0
1654286360000|2022-06-03 19:59:20|649.89|647.49|650.6|648.2|651.07|648.67|649.89|647.49|0
1654286370000|2022-06-03 19:59:30|650.84|648.44|648.95|646.55|650.84|648.44|648.95|646.55|0
1654286380000|2022-06-03 19:59:40|649.18|646.78|650.13|647.73|650.13|647.73|648.71|646.31|0
1654286390000|2022-06-03 19:59:50|651.07|648.67|649.66|647.26|651.07|648.67|649.66|647.26|0
1654286400000|2022-06-03 20:00:00|649.78|647.38|650.37|647.97|650.37|647.97|649.78|647.38|0
1654286410000|2022-06-03 20:00:10|651.31|648.91|651.78|649.38|651.78|649.38|651.31|648.91|0
1654286420000|2022-06-03 20:00:20|651.55|649.15|651.55|649.15|651.55|649.15|651.31|648.91|0
1654286430000|2022-06-03 20:00:30|651.78|649.38|650.6|648.2|651.78|649.38|650.37|647.97|0
1654286440000|2022-06-03 20:00:40|650.13|647.73|650.6|648.2|650.6|648.2|650.13|647.73|0
1654286450000|2022-06-03 20:00:50|650.13|647.73|650.37|647.97|650.37|647.97|649.89|647.49|0
1654286460000|2022-06-03 20:01:00|651.31|648.91|652.02|649.62|652.25|649.85|651.31|648.91|0
1654286470000|2022-06-03 20:01:10|651.78|649.38|652.73|650.33|652.73|650.33|651.78|649.38|0
1654286480000|2022-06-03 20:01:20|652.49|650.09|652.96|650.56|652.96|650.56|652.49|650.09|0
1654286490000|2022-06-03 20:01:30|652.73|650.33|653.2|650.8|653.2|650.8|652.73|650.33|0
1654286500000|2022-06-03 20:01:40|652.49|650.09|652.96|650.56|652.96|650.56|652.25|649.85|0
1654286510000|2022-06-03 20:01:50|652.73|650.33|652.73|650.33|652.73|650.33|652.49|650.09|0
1654286520000|2022-06-03 20:02:00|652.25|649.85|652.49|650.09|652.73|650.33|652.25|649.85|0
1654286530000|2022-06-03 20:02:10|652.61|650.21|652.25|649.85|652.73|650.33|652.25|649.85|0
1654286540000|2022-06-03 20:02:20|651.78|649.38|650.6|648.2|651.78|649.38|650.6|648.2|0
1654286550000|2022-06-03 20:02:30|651.07|648.67|651.07|648.67|651.31|648.91|650.84|648.44|0
1654286560000|2022-06-03 20:02:40|650.84|648.44|650.84|648.44|650.84|648.44|650.6|648.2|0
1654286570000|2022-06-03 20:02:50|650.6|648.2|650.36|647.96|650.84|648.44|650.36|647.96|0
1654286580000|2022-06-03 20:03:00|650.13|647.73|650.36|647.96|650.36|647.96|650.13|647.73|0
1654286590000|2022-06-03 20:03:10|650.13|647.73|650.84|648.44|650.84|648.44|650.13|647.73|0
1654286600000|2022-06-03 20:03:20|651.07|648.67|650.72|648.32|651.07|648.67|650.6|648.2|0
1654286610000|2022-06-03 20:03:30|650.36|647.96|650.13|647.73|650.6|648.2|650.13|647.73|0
1654286620000|2022-06-03 20:03:40|649.66|647.26|650.6|648.2|650.6|648.2|649.42|647.02|0
1654286630000|2022-06-03 20:03:50|649.89|647.49|650.36|647.96|650.36|647.96|649.89|647.49|0
1654286640000|2022-06-03 20:04:00|650.13|647.73|650.13|647.73|650.13|647.73|650.13|647.73|0
1654286650000|2022-06-03 20:04:10|650.36|647.96|649.89|647.49|650.36|647.96|649.89|647.49|0
1654286660000|2022-06-03 20:04:20|650.13|647.73|649.66|647.26|650.13|647.73|649.66|647.26|0
1654286680000|2022-06-03 20:04:40|649.89|647.49|649.89|647.49|649.89|647.49|649.89|647.49|0
1654286690000|2022-06-03 20:04:50|650.02|647.62|650.13|647.73|650.13|647.73|649.89|647.49|0
1654286700000|2022-06-03 20:05:00|649.89|647.49|649.66|647.26|649.89|647.49|649.42|647.02|0
1654286710000|2022-06-03 20:05:10|649.89|647.49|650.13|647.73|650.13|647.73|649.89|647.49|0
1654286720000|2022-06-03 20:05:20|650.36|647.96|650.02|647.62|650.36|647.96|649.89|647.49|0
1654286730000|2022-06-03 20:05:30|650.13|647.73|650.13|647.73|650.13|647.73|649.89|647.49|0
1654286740000|2022-06-03 20:05:40|650.36|647.96|649.89|647.49|650.36|647.96|649.89|647.49|0
1654286750000|2022-06-03 20:05:50|650.13|647.73|649.89|647.49|650.13|647.73|649.89|647.49|0
1654286760000|2022-06-03 20:06:00|649.66|647.26|649.89|647.49|649.89|647.49|649.66|647.26|0
1654286770000|2022-06-03 20:06:10|649.66|647.26|649.66|647.26|649.66|647.26|649.66|647.26|0
1654286790000|2022-06-03 20:06:30|649.42|647.02|649.42|647.02|649.42|647.02|649.42|647.02|0
1654286800000|2022-06-03 20:06:40|649.18|646.78|649.18|646.78|649.18|646.78|649.18|646.78|0
1654286810000|2022-06-03 20:06:50|649.42|647.02|649.18|646.78|649.42|647.02|649.18|646.78|0
1654286820000|2022-06-03 20:07:00|649.42|647.02|649.42|647.02|649.42|647.02|649.42|647.02|0
1654286830000|2022-06-03 20:07:10|649.66|647.26|649.42|647.02|649.66|647.26|649.42|647.02|0
1654286840000|2022-06-03 20:07:20|649.18|646.78|648.95|646.55|649.18|646.78|648.95|646.55|0
1654286850000|2022-06-03 20:07:30|648.48|646.08|648.24|645.84|648.48|646.08|648.24|645.84|0
1654286860000|2022-06-03 20:07:40|648|645.6|647.77|645.37|648|645.6|647.77|645.37|0
1654286870000|2022-06-03 20:07:50|648|645.6|648|645.6|648|645.6|648|645.6|0
1654286880000|2022-06-03 20:08:00|647.53|645.13|647.77|645.37|647.77|645.37|647.53|645.13|0
1654286890000|2022-06-03 20:08:10|647.53|645.13|647.77|645.37|647.77|645.37|647.53|645.13|0
1654286900000|2022-06-03 20:08:20|647.53|645.13|647.77|645.37|647.77|645.37|647.53|645.13|0
1654286910000|2022-06-03 20:08:30|647.53|645.13|647.06|644.66|647.53|645.13|647.06|644.66|0
1654286920000|2022-06-03 20:08:40|646.82|644.42|646.82|644.42|646.82|644.42|646.82|644.42|0
1654286940000|2022-06-03 20:09:00|646.71|644.31|647.06|644.66|647.06|644.66|646.71|644.31|0
1654286950000|2022-06-03 20:09:10|646.82|644.42|646.12|643.72|646.82|644.42|646.12|643.72|0
1654286960000|2022-06-03 20:09:20|646.35|643.95|646.12|643.72|646.48|644.08|646.12|643.72|0
1654286970000|2022-06-03 20:09:30|645.88|643.48|646.12|643.72|646.12|643.72|645.88|643.48|0
1654286980000|2022-06-03 20:09:40|646.35|643.95|646.35|643.95|646.35|643.95|646.35|643.95|0
1654286990000|2022-06-03 20:09:50|646.12|643.72|646.35|643.95|646.35|643.95|646.12|643.72|0
1654287000000|2022-06-03 20:10:00|646.12|643.72|646.12|643.72|646.35|643.95|646.12|643.72|0
1654287010000|2022-06-03 20:10:10|646|643.6|645.88|643.48|646|643.6|645.88|643.48|0
1654287020000|2022-06-03 20:10:20|646.12|643.72|646.95|644.55|646.95|644.55|646.12|643.72|0
1654287030000|2022-06-03 20:10:30|647.06|644.66|646.12|643.72|647.06|644.66|646.12|643.72|0
1654287040000|2022-06-03 20:10:40|645.88|643.48|646.12|643.72|646.12|643.72|645.88|643.48|0
1654287050000|2022-06-03 20:10:50|646|643.6|645.88|643.48|646.12|643.72|645.88|643.48|0
1654287060000|2022-06-03 20:11:00|646.35|643.95|646.12|643.72|646.35|643.95|646.12|643.72|0
1654287070000|2022-06-03 20:11:10|645.88|643.48|646.24|643.84|646.24|643.84|645.88|643.48|0
1654287080000|2022-06-03 20:11:20|646.12|643.72|645.88|643.48|646.12|643.72|645.88|643.48|0
1654287090000|2022-06-03 20:11:30|645.64|643.24|645.41|643.01|645.88|643.48|645.41|643.01|0
1654287100000|2022-06-03 20:11:40|645.64|643.24|645.64|643.24|645.88|643.48|645.64|643.24|0
1654287110000|2022-06-03 20:11:50|645.41|643.01|645.64|643.24|645.64|643.24|645.41|643.01|0
1654287120000|2022-06-03 20:12:00|646.59|644.19|646.82|644.42|646.82|644.42|646.59|644.19|0
1654287130000|2022-06-03 20:12:10|647.06|644.66|646.59|644.19|647.06|644.66|646.59|644.19|0
1654287140000|2022-06-03 20:12:20|645.88|643.48|645.88|643.48|645.88|643.48|645.88|643.48|0
1654287150000|2022-06-03 20:12:30|645.77|643.37|645.64|643.24|645.77|643.37|645.64|643.24|0
1654287160000|2022-06-03 20:12:40|645.41|643.01|644.94|642.54|645.41|643.01|644.94|642.54|0
1654287170000|2022-06-03 20:12:50|645.17|642.77|645.64|643.24|645.64|643.24|645.17|642.77|0
1654287180000|2022-06-03 20:13:00|645.41|643.01|645.17|642.77|645.41|643.01|645.17|642.77|0
1654287190000|2022-06-03 20:13:10|644.94|642.54|644.7|642.3|645.41|643.01|644.7|642.3|0
1654287200000|2022-06-03 20:13:20|644.59|642.19|645.17|642.77|645.17|642.77|644.59|642.19|0
1654287210000|2022-06-03 20:13:30|644.94|642.54|644.7|642.3|644.94|642.54|644.47|642.07|0
1654287220000|2022-06-03 20:13:40|644.47|642.07|643.99|641.59|644.47|642.07|643.99|641.59|0
1654287230000|2022-06-03 20:13:50|643.76|641.36|644.12|641.72|644.12|641.72|643.76|641.36|0
1654287240000|2022-06-03 20:14:00|643.99|641.59|644.47|642.07|644.47|642.07|643.99|641.59|0
1654287250000|2022-06-03 20:14:10|644.94|642.54|644.82|642.42|645.17|642.77|644.82|642.42|0
1654287260000|2022-06-03 20:14:20|644.94|642.54|645.41|643.01|645.41|643.01|644.94|642.54|0
1654287270000|2022-06-03 20:14:30|644.94|642.54|644.94|642.54|644.94|642.54|644.94|642.54|0
1654287280000|2022-06-03 20:14:40|644.47|642.07|644.47|642.07|644.47|642.07|644.23|641.83|0
1654287290000|2022-06-03 20:14:50|644.7|642.3|644.47|642.07|644.94|642.54|644.47|642.07|0
1654499100000|2022-06-06 07:05:00|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1654499110000|2022-06-06 07:05:10|622.85|620.45|622.15|619.75|622.85|620.45|622.15|619.75|0
1654499120000|2022-06-06 07:05:20|622.38|619.98|622.62|620.22|622.62|620.22|622.38|619.98|0
1654499130000|2022-06-06 07:05:30|623.2|620.8|623.32|620.92|623.32|620.92|623.08|620.68|0
1654499140000|2022-06-06 07:05:40|623.55|621.15|622.27|619.87|623.55|621.15|622.27|619.87|0
1654499150000|2022-06-06 07:05:50|622.15|619.75|622.15|619.75|622.38|619.98|622.15|619.75|0
1654499160000|2022-06-06 07:06:00|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1654499170000|2022-06-06 07:06:10|622.04|619.64|623.08|620.68|623.08|620.68|622.04|619.64|0
1654499180000|2022-06-06 07:06:20|622.85|620.45|622.97|620.57|622.97|620.57|622.85|620.45|0
1654499190000|2022-06-06 07:06:30|623.08|620.68|623.32|620.92|623.55|621.15|623.08|620.68|0
1654499200000|2022-06-06 07:06:40|623.44|621.04|623.44|621.04|623.44|621.04|623.32|620.92|0
1654499210000|2022-06-06 07:06:50|623.32|620.92|623.32|620.92|623.32|620.92|623.32|620.92|0
1654499220000|2022-06-06 07:07:00|623.08|620.68|622.62|620.22|623.08|620.68|622.62|620.22|0
1654499230000|2022-06-06 07:07:10|622.85|620.45|622.97|620.57|622.97|620.57|622.85|620.45|0
1654499240000|2022-06-06 07:07:20|623.08|620.68|623.32|620.92|623.32|620.92|623.08|620.68|0
1654499250000|2022-06-06 07:07:30|623.55|621.15|623.55|621.15|623.55|621.15|623.55|621.15|0
1654499260000|2022-06-06 07:07:40|623.78|621.38|624.02|621.62|624.02|621.62|623.78|621.38|0
1654499270000|2022-06-06 07:07:50|623.91|621.51|623.55|621.15|623.91|621.51|623.55|621.15|0
1654499280000|2022-06-06 07:08:00|623.67|621.27|623.55|621.15|623.67|621.27|623.55|621.15|0
1654499290000|2022-06-06 07:08:10|623.32|620.92|623.08|620.68|623.32|620.92|623.08|620.68|0
1654499300000|2022-06-06 07:08:20|622.85|620.45|622.15|619.75|622.85|620.45|622.15|619.75|0
1654499310000|2022-06-06 07:08:30|621.92|619.52|622.38|619.98|622.38|619.98|621.92|619.52|0
1654499320000|2022-06-06 07:08:40|622.15|619.75|621.92|619.52|622.15|619.75|621.92|619.52|0
1654499330000|2022-06-06 07:08:50|621.68|619.28|621.45|619.05|621.68|619.28|621.45|619.05|0
1654499340000|2022-06-06 07:09:00|621.68|619.28|621.45|619.05|621.68|619.28|621.22|618.82|0
1654499350000|2022-06-06 07:09:10|621.92|619.52|622.04|619.64|622.04|619.64|621.92|619.52|0
1654499360000|2022-06-06 07:09:20|621.92|619.52|622.04|619.64|622.15|619.75|621.92|619.52|0
1654499370000|2022-06-06 07:09:30|621.92|619.52|621.92|619.52|621.92|619.52|621.68|619.28|0
1654499380000|2022-06-06 07:09:40|622.15|619.75|622.15|619.75|622.15|619.75|622.15|619.75|0
1654499390000|2022-06-06 07:09:50|622.38|619.98|622.27|619.87|622.38|619.98|622.27|619.87|0
1654499400000|2022-06-06 07:10:00|622.38|619.98|622.15|619.75|622.38|619.98|621.92|619.52|0
1654499410000|2022-06-06 07:10:10|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1654499420000|2022-06-06 07:10:20|622.15|619.75|622.5|620.1|622.5|620.1|622.15|619.75|0
1654499430000|2022-06-06 07:10:30|622.62|620.22|623.32|620.92|623.32|620.92|622.5|620.1|0
1654499440000|2022-06-06 07:10:40|623.44|621.04|623.44|621.04|623.44|621.04|623.44|621.04|0
1654499450000|2022-06-06 07:10:50|623.32|620.92|623.32|620.92|623.32|620.92|623.08|620.68|0
1654499460000|2022-06-06 07:11:00|623.55|621.15|623.55|621.15|623.55|621.15|623.55|621.15|0
1654499470000|2022-06-06 07:11:10|623.67|621.27|623.2|620.8|623.67|621.27|623.2|620.8|0
1654499480000|2022-06-06 07:11:20|623.08|620.68|622.85|620.45|623.08|620.68|622.85|620.45|0
1654499490000|2022-06-06 07:11:30|622.97|620.57|623.32|620.92|623.32|620.92|622.97|620.57|0
1654499500000|2022-06-06 07:11:40|623.67|621.27|623.55|621.15|623.78|621.38|623.55|621.15|0
1654499510000|2022-06-06 07:11:50|623.32|620.92|623.55|621.15|623.55|621.15|623.32|620.92|0
1654499520000|2022-06-06 07:12:00|623.2|620.8|623.08|620.68|623.32|620.92|623.08|620.68|0
1654499530000|2022-06-06 07:12:10|623.44|621.04|623.44|621.04|623.44|621.04|623.44|621.04|0
1654499540000|2022-06-06 07:12:20|623.32|620.92|623.55|621.15|623.78|621.38|623.32|620.92|0
1654499550000|2022-06-06 07:12:30|623.2|620.8|623.2|620.8|623.2|620.8|623.08|620.68|0
1654499560000|2022-06-06 07:12:40|623.32|620.92|623.55|621.15|623.55|621.15|623.32|620.92|0
1654499570000|2022-06-06 07:12:50|623.32|620.92|623.08|620.68|623.55|621.15|623.08|620.68|0
1654499580000|2022-06-06 07:13:00|622.85|620.45|622.85|620.45|622.85|620.45|622.62|620.22|0
1654499590000|2022-06-06 07:13:10|622.38|619.98|622.38|619.98|622.38|619.98|621.91|619.51|0
1654499600000|2022-06-06 07:13:20|622.62|620.22|622.62|620.22|622.62|620.22|622.62|620.22|0
1654499610000|2022-06-06 07:13:30|622.74|620.34|622.85|620.45|622.85|620.45|622.74|620.34|0
1654499620000|2022-06-06 07:13:40|623.08|620.68|623.44|621.04|623.44|621.04|623.08|620.68|0
1654499630000|2022-06-06 07:13:50|623.55|621.15|623.08|620.68|623.55|621.15|623.08|620.68|0
1654499640000|2022-06-06 07:14:00|622.74|620.34|622.85|620.45|622.85|620.45|622.74|620.34|0
1654499650000|2022-06-06 07:14:10|622.74|620.34|622.85|620.45|622.85|620.45|622.74|620.34|0
1654499670000|2022-06-06 07:14:30|622.61|620.21|622.61|620.21|622.61|620.21|622.61|620.21|0
1654499680000|2022-06-06 07:14:40|622.85|620.45|622.61|620.21|622.85|620.45|622.61|620.21|0
1654499690000|2022-06-06 07:14:50|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1654499700000|2022-06-06 07:15:00|622.15|619.75|622.85|620.45|622.85|620.45|621.91|619.51|0
1654499710000|2022-06-06 07:15:10|623.08|620.68|623.08|620.68|623.32|620.92|623.08|620.68|0
1654499720000|2022-06-06 07:15:20|623.32|620.92|622.97|620.57|623.32|620.92|622.97|620.57|0
1654499730000|2022-06-06 07:15:30|623.32|620.92|623.08|620.68|623.32|620.92|623.08|620.68|0
1654499740000|2022-06-06 07:15:40|623.32|620.92|623.08|620.68|623.32|620.92|623.08|620.68|0
1654499750000|2022-06-06 07:15:50|623.32|620.92|623.32|620.92|623.55|621.15|623.32|620.92|0
1654499760000|2022-06-06 07:16:00|623.55|621.15|623.32|620.92|623.55|621.15|623.08|620.68|0
1654499770000|2022-06-06 07:16:10|623.55|621.15|622.5|620.1|623.55|621.15|622.5|620.1|0
1654499780000|2022-06-06 07:16:20|622.38|619.98|622.61|620.21|622.61|620.21|622.38|619.98|0
1654499790000|2022-06-06 07:16:30|622.85|620.45|622.61|620.21|622.85|620.45|622.61|620.21|0
1654499800000|2022-06-06 07:16:40|622.74|620.34|623.08|620.68|623.08|620.68|622.74|620.34|0
1654499810000|2022-06-06 07:16:50|622.97|620.57|622.74|620.34|622.97|620.57|622.61|620.21|0
1654499820000|2022-06-06 07:17:00|622.85|620.45|622.61|620.21|622.97|620.57|622.61|620.21|0
1654499830000|2022-06-06 07:17:10|622.5|620.1|622.85|620.45|622.85|620.45|622.5|620.1|0
1654499840000|2022-06-06 07:17:20|622.74|620.34|622.38|619.98|622.74|620.34|622.38|619.98|0
1654499850000|2022-06-06 07:17:30|622.61|620.21|622.85|620.45|622.85|620.45|622.61|620.21|0
1654499860000|2022-06-06 07:17:40|622.61|620.21|623.08|620.68|623.08|620.68|622.5|620.1|0
1654499880000|2022-06-06 07:18:00|622.85|620.45|622.61|620.21|622.85|620.45|622.61|620.21|0
1654499890000|2022-06-06 07:18:10|622.85|620.45|623.08|620.68|623.08|620.68|622.85|620.45|0
1654499900000|2022-06-06 07:18:20|622.97|620.57|623.31|620.91|623.31|620.91|622.97|620.57|0
1654499920000|2022-06-06 07:18:40|623.44|621.04|622.85|620.45|623.44|621.04|622.85|620.45|0
1654499930000|2022-06-06 07:18:50|622.61|620.21|622.74|620.34|622.74|620.34|622.27|619.87|0
1654499940000|2022-06-06 07:19:00|622.61|620.21|622.85|620.45|622.85|620.45|622.61|620.21|0
1654499950000|2022-06-06 07:19:10|622.61|620.21|622.61|620.21|622.61|620.21|622.61|620.21|0
1654499960000|2022-06-06 07:19:20|622.5|620.1|622.61|620.21|622.61|620.21|622.38|619.98|0
1654499970000|2022-06-06 07:19:30|622.85|620.45|623.31|620.91|623.31|620.91|622.85|620.45|0
1654499980000|2022-06-06 07:19:40|623.08|620.68|623.31|620.91|623.31|620.91|623.08|620.68|0
1654499990000|2022-06-06 07:19:50|623.55|621.15|623.31|620.91|623.55|621.15|623.31|620.91|0
1654500000000|2022-06-06 07:20:00|623.55|621.15|623.78|621.38|623.78|621.38|623.31|620.91|0
1654500010000|2022-06-06 07:20:10|623.9|621.5|624.02|621.62|624.02|621.62|623.9|621.5|0
1654500020000|2022-06-06 07:20:20|623.78|621.38|624.37|621.97|624.37|621.97|623.78|621.38|0
1654500030000|2022-06-06 07:20:30|624.02|621.62|624.48|622.08|624.48|622.08|624.02|621.62|0
1654500040000|2022-06-06 07:20:40|624.72|622.32|625.18|622.78|625.18|622.78|624.72|622.32|0
1654500050000|2022-06-06 07:20:50|624.95|622.55|625.07|622.67|625.07|622.67|624.95|622.55|0
1654500060000|2022-06-06 07:21:00|624.95|622.55|624.72|622.32|624.95|622.55|624.72|622.32|0
1654500070000|2022-06-06 07:21:10|624.48|622.08|624.25|621.85|624.48|622.08|624.25|621.85|0
1654500080000|2022-06-06 07:21:20|624.48|622.08|624.01|621.61|624.48|622.08|624.01|621.61|0
1654500090000|2022-06-06 07:21:30|623.78|621.38|623.78|621.38|623.78|621.38|623.78|621.38|0
1654500100000|2022-06-06 07:21:40|623.55|621.15|623.55|621.15|623.55|621.15|623.55|621.15|0
1654500110000|2022-06-06 07:21:50|623.44|621.04|623.55|621.15|623.78|621.38|623.44|621.04|0
1654500120000|2022-06-06 07:22:00|623.08|620.68|623.08|620.68|623.08|620.68|623.08|620.68|0
1654500130000|2022-06-06 07:22:10|623.31|620.91|623.2|620.8|623.55|621.15|623.2|620.8|0
1654500140000|2022-06-06 07:22:20|623.31|620.91|622.85|620.45|623.31|620.91|622.85|620.45|0
1654500150000|2022-06-06 07:22:30|622.38|619.98|621.91|619.51|622.38|619.98|621.91|619.51|0
1654500160000|2022-06-06 07:22:40|622.03|619.63|622.15|619.75|622.15|619.75|621.91|619.51|0
1654500170000|2022-06-06 07:22:50|622.03|619.63|621.45|619.05|622.03|619.63|621.45|619.05|0
1654500180000|2022-06-06 07:23:00|621.1|618.7|620.98|618.58|621.1|618.7|620.98|618.58|0
1654500190000|2022-06-06 07:23:10|620.75|618.35|621.45|619.05|621.45|619.05|620.75|618.35|0
1654500200000|2022-06-06 07:23:20|621.33|618.93|621.45|619.05|621.45|619.05|621.21|618.81|0
1654500210000|2022-06-06 07:23:30|621.68|619.28|621.8|619.4|621.8|619.4|621.45|619.05|0
1654500220000|2022-06-06 07:23:40|621.68|619.28|621.45|619.05|621.68|619.28|621.45|619.05|0
1654500230000|2022-06-06 07:23:50|621.21|618.81|621.68|619.28|621.68|619.28|621.21|618.81|0
1654500240000|2022-06-06 07:24:00|621.91|619.51|622.15|619.75|622.15|619.75|621.91|619.51|0
1654500250000|2022-06-06 07:24:10|621.91|619.51|621.68|619.28|621.91|619.51|621.68|619.28|0
1654500260000|2022-06-06 07:24:20|621.45|619.05|621.68|619.28|621.68|619.28|621.33|618.93|0
1654500280000|2022-06-06 07:24:40|621.45|619.05|621.21|618.81|621.45|619.05|621.21|618.81|0
1654500290000|2022-06-06 07:24:50|621.45|619.05|621.1|618.7|621.45|619.05|620.98|618.58|0
1654500300000|2022-06-06 07:25:00|621.21|618.81|621.91|619.51|621.91|619.51|620.75|618.35|0
1654500310000|2022-06-06 07:25:10|621.45|619.05|622.03|619.63|622.03|619.63|621.45|619.05|0
1654500320000|2022-06-06 07:25:20|621.91|619.51|621.91|619.51|621.91|619.51|621.68|619.28|0
1654500330000|2022-06-06 07:25:30|622.15|619.75|622.38|619.98|622.38|619.98|622.15|619.75|0
1654500340000|2022-06-06 07:25:40|622.61|620.21|622.61|620.21|622.61|620.21|622.61|620.21|0
1654500350000|2022-06-06 07:25:50|622.38|619.98|622.85|620.45|622.85|620.45|622.38|619.98|0
1654500360000|2022-06-06 07:26:00|623.08|620.68|622.85|620.45|623.08|620.68|622.85|620.45|0
1654500370000|2022-06-06 07:26:10|622.61|620.21|622.61|620.21|622.61|620.21|622.61|620.21|0
1654500380000|2022-06-06 07:26:20|622.85|620.45|622.73|620.33|622.85|620.45|622.73|620.33|0
1654500390000|2022-06-06 07:26:30|622.85|620.45|622.85|620.45|622.85|620.45|622.61|620.21|0
1654500400000|2022-06-06 07:26:40|622.61|620.21|622.61|620.21|622.61|620.21|622.61|620.21|0
1654500410000|2022-06-06 07:26:50|622.38|619.98|622.15|619.75|622.38|619.98|621.91|619.51|0
1654500420000|2022-06-06 07:27:00|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1654500440000|2022-06-06 07:27:20|622.03|619.63|621.91|619.51|622.03|619.63|621.91|619.51|0
1654500450000|2022-06-06 07:27:30|622.15|619.75|622.61|620.21|622.61|620.21|622.15|619.75|0
1654500460000|2022-06-06 07:27:40|622.38|619.98|622.61|620.21|622.61|620.21|622.38|619.98|0
1654500470000|2022-06-06 07:27:50|622.73|620.33|622.73|620.33|622.73|620.33|622.61|620.21|0
1654500480000|2022-06-06 07:28:00|622.61|620.21|622.27|619.87|622.61|620.21|622.27|619.87|0
1654500490000|2022-06-06 07:28:10|622.38|619.98|622.38|619.98|622.38|619.98|622.27|619.87|0
1654500500000|2022-06-06 07:28:20|622.5|620.1|622.61|620.21|622.61|620.21|622.38|619.98|0
1654500510000|2022-06-06 07:28:30|622.5|620.1|622.61|620.21|622.61|620.21|622.38|619.98|0
1654500520000|2022-06-06 07:28:40|622.5|620.1|622.5|620.1|622.5|620.1|622.38|619.98|0
1654500530000|2022-06-06 07:28:50|622.61|620.21|622.38|619.98|622.61|620.21|622.38|619.98|0
1654500540000|2022-06-06 07:29:00|622.5|620.1|622.97|620.57|622.97|620.57|622.5|620.1|0
1654500550000|2022-06-06 07:29:10|622.85|620.45|622.73|620.33|622.85|620.45|622.61|620.21|0
1654500560000|2022-06-06 07:29:20|622.61|620.21|622.85|620.45|622.97|620.57|622.61|620.21|0
1654500570000|2022-06-06 07:29:30|623.08|620.68|623.31|620.91|623.31|620.91|623.08|620.68|0
1654500580000|2022-06-06 07:29:40|623.08|620.68|623.08|620.68|623.08|620.68|622.85|620.45|0
1654500590000|2022-06-06 07:29:50|622.97|620.57|622.61|620.21|622.97|620.57|622.61|620.21|0
1654500600000|2022-06-06 07:30:00|622.85|620.45|623.9|621.5|623.9|621.5|622.85|620.45|0
1654500610000|2022-06-06 07:30:10|623.78|621.38|623.55|621.15|623.78|621.38|623.55|621.15|0
1654500620000|2022-06-06 07:30:20|623.43|621.03|623.55|621.15|623.55|621.15|623.43|621.03|0
1654500630000|2022-06-06 07:30:30|623.67|621.27|623.67|621.27|623.78|621.38|623.67|621.27|0
1654500640000|2022-06-06 07:30:40|623.78|621.38|624.01|621.61|624.01|621.61|623.78|621.38|0
1654500650000|2022-06-06 07:30:50|623.9|621.5|624.01|621.61|624.01|621.61|623.9|621.5|0
1654500660000|2022-06-06 07:31:00|623.9|621.5|624.01|621.61|624.01|621.61|623.9|621.5|0
1654500670000|2022-06-06 07:31:10|624.95|622.55|624.71|622.31|624.95|622.55|624.48|622.08|0
1654500680000|2022-06-06 07:31:20|624.48|622.08|625.18|622.78|625.18|622.78|624.48|622.08|0
1654500690000|2022-06-06 07:31:30|625.42|623.02|625.65|623.25|625.65|623.25|625.42|623.02|0
1654500700000|2022-06-06 07:31:40|625.42|623.02|625.42|623.02|625.54|623.14|625.42|623.02|0
1654500710000|2022-06-06 07:31:50|625.65|623.25|625.65|623.25|625.77|623.37|625.65|623.25|0
1654500720000|2022-06-06 07:32:00|625.42|623.02|625.65|623.25|625.65|623.25|625.42|623.02|0
1654500730000|2022-06-06 07:32:10|625.42|623.02|624.95|622.55|625.42|623.02|624.95|622.55|0
1654500740000|2022-06-06 07:32:20|624.84|622.44|624.84|622.44|624.84|622.44|624.71|622.31|0
1654500750000|2022-06-06 07:32:30|624.71|622.31|624.71|622.31|624.71|622.31|624.71|622.31|0
1654500760000|2022-06-06 07:32:40|624.95|622.55|625.07|622.67|625.07|622.67|624.95|622.55|0
1654500770000|2022-06-06 07:32:50|624.95|622.55|625.88|623.48|625.88|623.48|624.95|622.55|0
1654500780000|2022-06-06 07:33:00|625.65|623.25|625.65|623.25|625.65|623.25|625.65|623.25|0
1654500790000|2022-06-06 07:33:10|625.42|623.02|626|623.6|626|623.6|625.42|623.02|0
1654500800000|2022-06-06 07:33:20|625.88|623.48|625.18|622.78|625.88|623.48|625.18|622.78|0
1654500810000|2022-06-06 07:33:30|624.95|622.55|625.3|622.9|625.3|622.9|624.95|622.55|0
1654500820000|2022-06-06 07:33:40|625.42|623.02|625.54|623.14|625.88|623.48|625.42|623.02|0
1654500830000|2022-06-06 07:33:50|625.41|623.01|625.3|622.9|625.41|623.01|625.18|622.78|0
1654500840000|2022-06-06 07:34:00|625.18|622.78|624.95|622.55|625.18|622.78|624.95|622.55|0
1654500850000|2022-06-06 07:34:10|624.71|622.31|624.48|622.08|624.71|622.31|624.48|622.08|0
1654500860000|2022-06-06 07:34:20|624.71|622.31|624.48|622.08|624.71|622.31|624.48|622.08|0
1654500870000|2022-06-06 07:34:30|624.37|621.97|624.37|621.97|624.37|621.97|624.37|621.97|0
1654500880000|2022-06-06 07:34:40|624.48|622.08|624.37|621.97|624.48|622.08|624.25|621.85|0
1654500890000|2022-06-06 07:34:50|624.71|622.31|624.95|622.55|624.95|622.55|624.6|622.2|0
1654500900000|2022-06-06 07:35:00|624.48|622.08|625.18|622.78|625.18|622.78|624.48|622.08|0
1654500910000|2022-06-06 07:35:10|625.65|623.25|625.65|623.25|625.65|623.25|625.65|623.25|0
1654500920000|2022-06-06 07:35:20|625.41|623.01|624.95|622.55|625.41|623.01|624.95|622.55|0
1654500930000|2022-06-06 07:35:30|624.71|622.31|625.18|622.78|625.18|622.78|624.71|622.31|0
1654500940000|2022-06-06 07:35:40|625.41|623.01|625.18|622.78|625.41|623.01|625.18|622.78|0
1654500950000|2022-06-06 07:35:50|625.41|623.01|625.65|623.25|625.65|623.25|625.41|623.01|0
1654500960000|2022-06-06 07:36:00|625.54|623.14|625.77|623.37|625.77|623.37|625.41|623.01|0
1654500970000|2022-06-06 07:36:10|625.54|623.14|625.88|623.48|625.88|623.48|624.95|622.55|0
1654500980000|2022-06-06 07:36:20|625.65|623.25|625.65|623.25|625.65|623.25|625.65|623.25|0
1654500990000|2022-06-06 07:36:30|625.88|623.48|625.65|623.25|625.88|623.48|625.65|623.25|0
1654501000000|2022-06-06 07:36:40|625.41|623.01|625.65|623.25|625.65|623.25|625.41|623.01|0
1654501010000|2022-06-06 07:36:50|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1654501020000|2022-06-06 07:37:00|625.3|622.9|625.18|622.78|625.3|622.9|625.18|622.78|0
1654501030000|2022-06-06 07:37:10|624.95|622.55|624.71|622.31|624.95|622.55|624.71|622.31|0
1654501040000|2022-06-06 07:37:20|624.95|622.55|624.83|622.43|624.95|622.55|624.83|622.43|0
1654501050000|2022-06-06 07:37:30|624.71|622.31|624.48|622.08|624.71|622.31|624.48|622.08|0
1654501060000|2022-06-06 07:37:40|624.71|622.31|624.71|622.31|624.71|622.31|624.71|622.31|0
1654501070000|2022-06-06 07:37:50|624.48|622.08|624.48|622.08|624.48|622.08|624.48|622.08|0
1654501080000|2022-06-06 07:38:00|624.71|622.31|624.48|622.08|624.71|622.31|624.48|622.08|0
1654501090000|2022-06-06 07:38:10|624.25|621.85|624.48|622.08|624.48|622.08|624.25|621.85|0
1654501100000|2022-06-06 07:38:20|624.71|622.31|624.71|622.31|624.83|622.43|624.71|622.31|0
1654501110000|2022-06-06 07:38:30|624.48|622.08|624.25|621.85|624.48|622.08|624.25|621.85|0
1654501120000|2022-06-06 07:38:40|624.48|622.08|624.48|622.08|624.48|622.08|624.48|622.08|0
1654501130000|2022-06-06 07:38:50|624.25|621.85|624.01|621.61|624.25|621.85|624.01|621.61|0
1654501140000|2022-06-06 07:39:00|624.13|621.73|624.25|621.85|624.25|621.85|624.13|621.73|0
1654501150000|2022-06-06 07:39:10|624.48|622.08|623.08|620.68|624.48|622.08|623.08|620.68|0
1654501160000|2022-06-06 07:39:20|622.84|620.44|622.61|620.21|623.08|620.68|622.61|620.21|0
1654501170000|2022-06-06 07:39:30|623.08|620.68|622.61|620.21|623.08|620.68|622.61|620.21|0
1654501180000|2022-06-06 07:39:40|622.84|620.44|623.08|620.68|623.08|620.68|622.84|620.44|0
1654501190000|2022-06-06 07:39:50|622.84|620.44|623.08|620.68|623.54|621.14|622.84|620.44|0
1654501200000|2022-06-06 07:40:00|622.14|619.74|622.27|619.87|622.27|619.87|622.14|619.74|0
1654501210000|2022-06-06 07:40:10|622.14|619.74|622.14|619.74|622.27|619.87|622.14|619.74|0
1654501220000|2022-06-06 07:40:20|622.38|619.98|622.14|619.74|622.38|619.98|622.14|619.74|0
1654501230000|2022-06-06 07:40:30|621.91|619.51|621.91|619.51|621.91|619.51|621.91|619.51|0
1654501240000|2022-06-06 07:40:40|621.56|619.16|621.21|618.81|621.56|619.16|620.98|618.58|0
1654501250000|2022-06-06 07:40:50|621.33|618.93|622.38|619.98|622.38|619.98|621.33|618.93|0
1654501260000|2022-06-06 07:41:00|622.61|620.21|623.08|620.68|623.08|620.68|622.61|620.21|0
1654501270000|2022-06-06 07:41:10|622.61|620.21|622.38|619.98|622.61|620.21|622.38|619.98|0
1654501280000|2022-06-06 07:41:20|622.61|620.21|622.61|620.21|622.84|620.44|622.61|620.21|0
1654501290000|2022-06-06 07:41:30|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1654501300000|2022-06-06 07:41:40|622.61|620.21|622.61|620.21|622.84|620.44|622.61|620.21|0
1654501310000|2022-06-06 07:41:50|622.84|620.44|623.31|620.91|623.31|620.91|622.84|620.44|0
1654501320000|2022-06-06 07:42:00|623.08|620.68|623.31|620.91|623.31|620.91|623.08|620.68|0
1654501330000|2022-06-06 07:42:10|623.08|620.68|622.61|620.21|623.08|620.68|622.61|620.21|0
1654501340000|2022-06-06 07:42:20|622.38|619.98|622.26|619.86|622.38|619.98|622.26|619.86|0
1654501350000|2022-06-06 07:42:30|622.61|620.21|622.84|620.44|622.84|620.44|622.61|620.21|0
1654501360000|2022-06-06 07:42:40|622.61|620.21|622.61|620.21|622.61|620.21|622.61|620.21|0
1654501380000|2022-06-06 07:43:00|622.84|620.44|623.08|620.68|623.08|620.68|622.84|620.44|0
1654501390000|2022-06-06 07:43:10|623.2|620.8|623.31|620.91|623.31|620.91|623.2|620.8|0
1654501400000|2022-06-06 07:43:20|623.08|620.68|622.73|620.33|623.08|620.68|622.61|620.21|0
1654501410000|2022-06-06 07:43:30|622.61|620.21|622.61|620.21|622.61|620.21|622.38|619.98|0
1654501420000|2022-06-06 07:43:40|622.97|620.57|623.08|620.68|623.08|620.68|622.97|620.57|0
1654501430000|2022-06-06 07:43:50|623.2|620.8|623.31|620.91|623.31|620.91|623.2|620.8|0
1654501440000|2022-06-06 07:44:00|623.67|621.27|623.54|621.14|623.78|621.38|623.54|621.14|0
1654501450000|2022-06-06 07:44:10|623.43|621.03|622.97|620.57|623.43|621.03|622.97|620.57|0
1654501460000|2022-06-06 07:44:20|623.08|620.68|623.08|620.68|623.31|620.91|622.84|620.44|0
1654501470000|2022-06-06 07:44:30|623.31|620.91|623.08|620.68|623.31|620.91|623.08|620.68|0
1654501480000|2022-06-06 07:44:40|622.96|620.56|622.84|620.44|622.96|620.56|622.84|620.44|0
1654501490000|2022-06-06 07:44:50|623.08|620.68|623.08|620.68|623.08|620.68|623.08|620.68|0
1654501500000|2022-06-06 07:45:00|623.31|620.91|623.08|620.68|623.31|620.91|623.08|620.68|0
1654501510000|2022-06-06 07:45:10|622.84|620.44|623.2|620.8|623.2|620.8|622.61|620.21|0
1654501520000|2022-06-06 07:45:20|623.54|621.14|623.31|620.91|623.67|621.27|623.31|620.91|0
1654501530000|2022-06-06 07:45:30|623.08|620.68|623.08|620.68|623.08|620.68|623.08|620.68|0
1654501540000|2022-06-06 07:45:40|623.2|620.8|622.84|620.44|623.31|620.91|622.84|620.44|0
1654501550000|2022-06-06 07:45:50|622.96|620.56|622.84|620.44|622.96|620.56|622.84|620.44|0
1654501560000|2022-06-06 07:46:00|622.61|620.21|623.2|620.8|623.2|620.8|622.61|620.21|0
1654501570000|2022-06-06 07:46:10|623.08|620.68|623.31|620.91|623.54|621.14|623.08|620.68|0
1654501590000|2022-06-06 07:46:30|623.54|621.14|623.31|620.91|623.54|621.14|623.31|620.91|0
1654501600000|2022-06-06 07:46:40|623.08|620.68|623.08|620.68|623.08|620.68|623.08|620.68|0
1654501610000|2022-06-06 07:46:50|623.2|620.8|623.2|620.8|623.2|620.8|623.08|620.68|0
1654501620000|2022-06-06 07:47:00|623.08|620.68|623.54|621.14|623.54|621.14|623.08|620.68|0
1654501630000|2022-06-06 07:47:10|623.43|621.03|623.78|621.38|623.78|621.38|623.43|621.03|0
1654501640000|2022-06-06 07:47:20|623.9|621.5|623.54|621.14|623.9|621.5|623.54|621.14|0
1654501650000|2022-06-06 07:47:30|623.67|621.27|623.54|621.14|623.67|621.27|623.54|621.14|0
1654501660000|2022-06-06 07:47:40|623.78|621.38|623.78|621.38|623.78|621.38|623.78|621.38|0
1654501670000|2022-06-06 07:47:50|623.54|621.14|623.31|620.91|623.54|621.14|623.31|620.91|0
1654501680000|2022-06-06 07:48:00|623.08|620.68|623.31|620.91|623.31|620.91|623.08|620.68|0
1654501690000|2022-06-06 07:48:10|623.54|621.14|623.2|620.8|623.54|621.14|623.08|620.68|0
1654501700000|2022-06-06 07:48:20|623.31|620.91|623.08|620.68|623.54|621.14|623.08|620.68|0
1654501710000|2022-06-06 07:48:30|623.31|620.91|623.08|620.68|623.31|620.91|623.08|620.68|0
1654501720000|2022-06-06 07:48:40|623.2|620.8|622.61|620.21|623.2|620.8|622.61|620.21|0
1654501730000|2022-06-06 07:48:50|622.38|619.98|622.38|619.98|622.5|620.1|622.38|619.98|0
1654501740000|2022-06-06 07:49:00|621.91|619.51|622.03|619.63|622.03|619.63|621.91|619.51|0
1654501750000|2022-06-06 07:49:10|622.14|619.74|621.8|619.4|622.14|619.74|621.8|619.4|0
1654501760000|2022-06-06 07:49:20|621.91|619.51|621.21|618.81|621.91|619.51|621.21|618.81|0
1654501770000|2022-06-06 07:49:30|620.98|618.58|620.98|618.58|620.98|618.58|620.98|618.58|0
1654501780000|2022-06-06 07:49:40|621.44|619.04|621.91|619.51|621.91|619.51|621.33|618.93|0
1654501790000|2022-06-06 07:49:50|621.44|619.04|621.68|619.28|621.68|619.28|621.44|619.04|0
1654501800000|2022-06-06 07:50:00|621.91|619.51|622.38|619.98|622.38|619.98|621.68|619.28|0
1654501810000|2022-06-06 07:50:10|622.61|620.21|621.91|619.51|622.61|620.21|621.91|619.51|0
1654501820000|2022-06-06 07:50:20|621.8|619.4|621.68|619.28|621.8|619.4|621.68|619.28|0
1654501830000|2022-06-06 07:50:30|621.21|618.81|621.21|618.81|621.21|618.81|621.21|618.81|0
1654501840000|2022-06-06 07:50:40|621.44|619.04|621.44|619.04|621.68|619.28|621.44|619.04|0
1654501850000|2022-06-06 07:50:50|621.21|618.81|621.21|618.81|621.44|619.04|621.21|618.81|0
1654501860000|2022-06-06 07:51:00|620.98|618.58|620.51|618.11|620.98|618.58|620.28|617.88|0
1654501870000|2022-06-06 07:51:10|620.74|618.34|620.63|618.23|620.74|618.34|620.63|618.23|0
1654501880000|2022-06-06 07:51:20|620.51|618.11|620.28|617.88|620.51|618.11|620.28|617.88|0
1654501890000|2022-06-06 07:51:30|620.16|617.76|620.28|617.88|620.28|617.88|620.04|617.64|0
1654501900000|2022-06-06 07:51:40|617.48|615.08|617.48|615.08|617.48|615.08|617.24|614.84|0
1654501910000|2022-06-06 07:51:50|617.01|614.61|617.24|614.84|617.24|614.84|616.55|614.15|0
1654501920000|2022-06-06 07:52:00|617.48|615.08|616.78|614.38|617.48|615.08|616.78|614.38|0
1654501930000|2022-06-06 07:52:10|615.61|613.21|613.99|611.59|615.61|613.21|613.99|611.59|0
1654501940000|2022-06-06 07:52:20|613.06|610.66|613.52|611.12|613.52|611.12|613.05|610.65|0
1654501950000|2022-06-06 07:52:30|613.75|611.35|613.99|611.59|613.99|611.59|613.52|611.12|0
1654501960000|2022-06-06 07:52:40|613.87|611.47|613.75|611.35|613.87|611.47|613.75|611.35|0
1654501970000|2022-06-06 07:52:50|613.99|611.59|613.99|611.59|614.22|611.82|613.99|611.59|0
1654501980000|2022-06-06 07:53:00|614.68|612.28|614.45|612.05|614.68|612.28|613.99|611.59|0
1654501990000|2022-06-06 07:53:10|614.22|611.82|614.22|611.82|614.45|612.05|614.22|611.82|0
1654502000000|2022-06-06 07:53:20|614.45|612.05|614.22|611.82|614.57|612.17|614.22|611.82|0
1654502010000|2022-06-06 07:53:30|614.68|612.28|614.92|612.52|614.92|612.52|614.68|612.28|0
1654502020000|2022-06-06 07:53:40|615.15|612.75|615.38|612.98|615.38|612.98|615.15|612.75|0
1654502030000|2022-06-06 07:53:50|615.15|612.75|614.68|612.28|615.15|612.75|614.68|612.28|0
1654502040000|2022-06-06 07:54:00|614.8|612.4|615.61|613.21|615.61|613.21|614.8|612.4|0
1654502050000|2022-06-06 07:54:10|615.5|613.1|615.15|612.75|615.5|613.1|614.92|612.52|0
1654502060000|2022-06-06 07:54:20|615.38|612.98|615.61|613.21|615.61|613.21|615.15|612.75|0
1654502070000|2022-06-06 07:54:30|615.5|613.1|615.5|613.1|615.61|613.21|615.38|612.98|0
1654502080000|2022-06-06 07:54:40|615.61|613.21|615.38|612.98|615.61|613.21|615.38|612.98|0
1654502090000|2022-06-06 07:54:50|615.61|613.21|615.85|613.45|616.08|613.68|615.61|613.21|0
1654502100000|2022-06-06 07:55:00|616.08|613.68|615.5|613.1|616.08|613.68|615.5|613.1|0
1654502110000|2022-06-06 07:55:10|615.85|613.45|616.55|614.15|616.55|614.15|615.85|613.45|0
1654502120000|2022-06-06 07:55:20|616.31|613.91|616.78|614.38|616.78|614.38|616.31|613.91|0
1654502130000|2022-06-06 07:55:30|616.31|613.91|616.78|614.38|616.78|614.38|616.2|613.8|0
1654502140000|2022-06-06 07:55:40|616.9|614.5|617.01|614.61|617.01|614.61|616.9|614.5|0
1654502150000|2022-06-06 07:55:50|617.24|614.84|616.78|614.38|617.24|614.84|616.78|614.38|0
1654502160000|2022-06-06 07:56:00|616.55|614.15|616.78|614.38|617.01|614.61|616.55|614.15|0
1654502170000|2022-06-06 07:56:10|617.24|614.84|617.24|614.84|617.24|614.84|617.24|614.84|0
1654502180000|2022-06-06 07:56:20|617.13|614.73|617.01|614.61|617.13|614.73|617.01|614.61|0
1654502190000|2022-06-06 07:56:30|617.24|614.84|617.13|614.73|617.24|614.84|617.13|614.73|0
1654502200000|2022-06-06 07:56:40|617.01|614.61|616.78|614.38|617.01|614.61|616.78|614.38|0
1654502210000|2022-06-06 07:56:50|616.55|614.15|616.31|613.91|616.55|614.15|616.31|613.91|0
1654502220000|2022-06-06 07:57:00|616.2|613.8|615.85|613.45|616.31|613.91|615.85|613.45|0
1654502230000|2022-06-06 07:57:10|615.97|613.57|615.97|613.57|615.97|613.57|615.97|613.57|0
1654502240000|2022-06-06 07:57:20|615.61|613.21|615.38|612.98|615.85|613.45|615.15|612.75|0
1654502250000|2022-06-06 07:57:30|615.61|613.21|615.73|613.33|615.85|613.45|615.61|613.21|0
1654502260000|2022-06-06 07:57:40|615.85|613.45|616.31|613.91|616.31|613.91|615.85|613.45|0
1654502270000|2022-06-06 07:57:50|615.38|612.98|615.15|612.75|615.38|612.98|615.15|612.75|0
1654502280000|2022-06-06 07:58:00|615.61|613.21|615.38|612.98|615.61|613.21|615.38|612.98|0
1654502290000|2022-06-06 07:58:10|615.27|612.87|615.27|612.87|615.38|612.98|615.15|612.75|0
1654502300000|2022-06-06 07:58:20|615.38|612.98|613.98|611.58|615.38|612.98|613.98|611.58|0
1654502320000|2022-06-06 07:58:40|613.75|611.35|613.75|611.35|613.98|611.58|613.75|611.35|0
1654502330000|2022-06-06 07:58:50|613.87|611.47|613.98|611.58|614.22|611.82|613.87|611.47|0
1654502340000|2022-06-06 07:59:00|614.22|611.82|614.22|611.82|614.22|611.82|614.11|611.71|0
1654502350000|2022-06-06 07:59:10|614.45|612.05|613.75|611.35|614.45|612.05|613.75|611.35|0
1654502360000|2022-06-06 07:59:20|613.64|611.24|613.05|610.65|613.64|611.24|613.05|610.65|0
1654502370000|2022-06-06 07:59:30|613.17|610.77|613.75|611.35|613.75|611.35|613.17|610.77|0
1654502380000|2022-06-06 07:59:40|613.52|611.12|613.17|610.77|613.52|611.12|613.17|610.77|0
1654502390000|2022-06-06 07:59:50|612.82|610.42|611.89|609.49|612.82|610.42|611.89|609.49|0
1654502400000|2022-06-06 08:00:00|611.55|609.15|611.19|608.79|611.66|609.26|611.19|608.79|0
1654502410000|2022-06-06 08:00:10|611.66|609.26|611.43|609.03|611.66|609.26|611.43|609.03|0
1654502420000|2022-06-06 08:00:20|611.19|608.79|611.19|608.79|611.19|608.79|610.96|608.56|0
1654502430000|2022-06-06 08:00:30|610.96|608.56|611.31|608.91|611.31|608.91|610.96|608.56|0
1654502440000|2022-06-06 08:00:40|611.43|609.03|610.96|608.56|611.43|609.03|610.96|608.56|0
1654502450000|2022-06-06 08:00:50|611.19|608.79|610.96|608.56|611.19|608.79|610.96|608.56|0
1654502460000|2022-06-06 08:01:00|611.43|609.03|610.5|608.1|611.43|609.03|610.5|608.1|0
1654502470000|2022-06-06 08:01:10|610.62|608.22|610.73|608.33|610.96|608.56|610.62|608.22|0
1654502480000|2022-06-06 08:01:20|610.26|607.86|609.8|607.4|610.26|607.86|609.69|607.29|0
1654502490000|2022-06-06 08:01:30|609.69|607.29|609.34|606.94|609.69|607.29|609.34|606.94|0
1654502500000|2022-06-06 08:01:40|608.87|606.47|609.1|606.7|609.1|606.7|608.87|606.47|0
1654502510000|2022-06-06 08:01:50|609.46|607.06|609.57|607.17|609.8|607.4|609.46|607.06|0
1654502520000|2022-06-06 08:02:00|609.34|606.94|609.34|606.94|609.34|606.94|609.22|606.82|0
1654502530000|2022-06-06 08:02:10|608.87|606.47|609.57|607.17|609.57|607.17|608.87|606.47|0
1654502540000|2022-06-06 08:02:20|609.8|607.4|609.57|607.17|609.8|607.4|609.57|607.17|0
1654502550000|2022-06-06 08:02:30|609.34|606.94|610.03|607.63|610.03|607.63|609.34|606.94|0
1654502560000|2022-06-06 08:02:40|609.8|607.4|610.03|607.63|610.03|607.63|609.8|607.4|0
1654502570000|2022-06-06 08:02:50|609.8|607.4|609.34|606.94|609.8|607.4|609.34|606.94|0
1654502580000|2022-06-06 08:03:00|609.46|607.06|609.34|606.94|609.57|607.17|609.34|606.94|0
1654502590000|2022-06-06 08:03:10|609.46|607.06|609.1|606.7|609.57|607.17|609.1|606.7|0
1654502600000|2022-06-06 08:03:20|608.87|606.47|609.34|606.94|609.34|606.94|608.87|606.47|0
1654502610000|2022-06-06 08:03:30|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1654502620000|2022-06-06 08:03:40|609.8|607.4|610.03|607.63|610.03|607.63|609.8|607.4|0
1654502630000|2022-06-06 08:03:50|610.26|607.86|610.26|607.86|610.38|607.98|610.03|607.63|0
1654502640000|2022-06-06 08:04:00|610.15|607.75|610.15|607.75|610.15|607.75|610.15|607.75|0
1654502650000|2022-06-06 08:04:10|610.26|607.86|610.03|607.63|610.26|607.86|610.03|607.63|0
1654502660000|2022-06-06 08:04:20|610.26|607.86|609.57|607.17|610.26|607.86|609.57|607.17|0
1654502670000|2022-06-06 08:04:30|609.33|606.93|609.1|606.7|609.33|606.93|608.99|606.59|0
1654502680000|2022-06-06 08:04:40|609.33|606.93|609.33|606.93|609.57|607.17|609.1|606.7|0
1654502690000|2022-06-06 08:04:50|609.57|607.17|609.57|607.17|609.57|607.17|609.46|607.06|0
1654502700000|2022-06-06 08:05:00|609.8|607.4|609.57|607.17|609.8|607.4|609.57|607.17|0
1654502710000|2022-06-06 08:05:10|609.33|606.93|609.33|606.93|609.57|607.17|609.33|606.93|0
1654502720000|2022-06-06 08:05:20|609.57|607.17|609.8|607.4|609.8|607.4|609.57|607.17|0
1654502730000|2022-06-06 08:05:30|609.46|607.06|609.8|607.4|609.8|607.4|609.46|607.06|0
1654502740000|2022-06-06 08:05:40|610.03|607.63|610.15|607.75|610.15|607.75|609.8|607.4|0
1654502750000|2022-06-06 08:05:50|610.45|608.05|609.5|607.1|610.45|608.05|609.5|607.1|0
1654502760000|2022-06-06 08:06:00|609.74|607.34|609.97|607.57|609.97|607.57|609.74|607.34|0
1654502770000|2022-06-06 08:06:10|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1654502780000|2022-06-06 08:06:20|609.86|607.46|610.2|607.8|610.2|607.8|609.86|607.46|0
1654502790000|2022-06-06 08:06:30|610.43|608.03|610.43|608.03|610.43|608.03|610.2|607.8|0
1654502800000|2022-06-06 08:06:40|610.2|607.8|610.43|608.03|610.43|608.03|610.2|607.8|0
1654502810000|2022-06-06 08:06:50|610.67|608.27|610.67|608.27|610.67|608.27|610.67|608.27|0
1654502820000|2022-06-06 08:07:00|610.43|608.03|610.43|608.03|610.43|608.03|610.43|608.03|0
1654502830000|2022-06-06 08:07:10|610.2|607.8|609.97|607.57|610.43|608.03|609.97|607.57|0
1654502840000|2022-06-06 08:07:20|610.2|607.8|609.97|607.57|610.2|607.8|609.97|607.57|0
1654502850000|2022-06-06 08:07:30|609.74|607.34|609.97|607.57|609.97|607.57|609.74|607.34|0
1654502860000|2022-06-06 08:07:40|610.09|607.69|610.2|607.8|610.2|607.8|609.97|607.57|0
1654502870000|2022-06-06 08:07:50|609.86|607.46|609.97|607.57|610.09|607.69|609.86|607.46|0
1654502880000|2022-06-06 08:08:00|609.86|607.46|610.09|607.69|610.09|607.69|609.86|607.46|0
1654502890000|2022-06-06 08:08:10|610.43|608.03|610.43|608.03|610.55|608.15|610.43|608.03|0
1654502900000|2022-06-06 08:08:20|610.67|608.27|610.55|608.15|610.67|608.27|610.43|608.03|0
1654502910000|2022-06-06 08:08:30|610.43|608.03|610.32|607.92|610.43|608.03|610.2|607.8|0
1654502920000|2022-06-06 08:08:40|610.2|607.8|610.55|608.15|610.67|608.27|610.2|607.8|0
1654502930000|2022-06-06 08:08:50|610.43|608.03|610.55|608.15|610.67|608.27|610.43|608.03|0
1654502940000|2022-06-06 08:09:00|610.67|608.27|610.67|608.27|610.67|608.27|610.43|608.03|0
1654502950000|2022-06-06 08:09:10|610.43|608.03|609.73|607.33|610.43|608.03|609.73|607.33|0
1654502960000|2022-06-06 08:09:20|609.5|607.1|609.5|607.1|609.5|607.1|609.5|607.1|0
1654502970000|2022-06-06 08:09:30|609.62|607.22|609.5|607.1|609.73|607.33|609.5|607.1|0
1654502980000|2022-06-06 08:09:40|609.73|607.33|609.97|607.57|609.97|607.57|609.73|607.33|0
1654502990000|2022-06-06 08:09:50|609.73|607.33|609.73|607.33|609.73|607.33|609.73|607.33|0
1654503000000|2022-06-06 08:10:00|609.27|606.87|609.97|607.57|609.97|607.57|609.27|606.87|0
1654503010000|2022-06-06 08:10:10|610.2|607.8|610.09|607.69|610.2|607.8|609.97|607.57|0
1654503020000|2022-06-06 08:10:20|609.97|607.57|610.2|607.8|610.2|607.8|609.73|607.33|0
1654503030000|2022-06-06 08:10:30|609.97|607.57|609.04|606.64|609.97|607.57|609.04|606.64|0
1654503040000|2022-06-06 08:10:40|608.8|606.4|609.04|606.64|609.04|606.64|608.8|606.4|0
1654503050000|2022-06-06 08:10:50|608.8|606.4|608.34|605.94|608.8|606.4|608.34|605.94|0
1654503060000|2022-06-06 08:11:00|608.46|606.06|607.87|605.47|608.46|606.06|607.87|605.47|0
1654503070000|2022-06-06 08:11:10|607.64|605.24|607.64|605.24|607.87|605.47|607.64|605.24|0
1654503080000|2022-06-06 08:11:20|607.53|605.13|607.41|605.01|607.87|605.47|607.41|605.01|0
1654503090000|2022-06-06 08:11:30|607.64|605.24|607.76|605.36|607.76|605.36|607.64|605.24|0
1654503100000|2022-06-06 08:11:40|607.18|604.78|606.94|604.54|607.18|604.78|606.83|604.43|0
1654503110000|2022-06-06 08:11:50|606.71|604.31|605.55|603.15|606.71|604.31|605.55|603.15|0
1654503120000|2022-06-06 08:12:00|605.78|603.38|605.32|602.92|606.02|603.62|605.32|602.92|0
1654503130000|2022-06-06 08:12:10|605.09|602.69|605.09|602.69|605.09|602.69|605.09|602.69|0
1654503140000|2022-06-06 08:12:20|605.32|602.92|605.78|603.38|605.78|603.38|605.32|602.92|0
1654503150000|2022-06-06 08:12:30|605.55|603.15|605.55|603.15|605.55|603.15|605.44|603.04|0
1654503160000|2022-06-06 08:12:40|605.44|603.04|605.55|603.15|605.55|603.15|605.44|603.04|0
1654503170000|2022-06-06 08:12:50|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1654503180000|2022-06-06 08:13:00|605.78|603.38|606.02|603.62|606.02|603.62|605.78|603.38|0
1654503190000|2022-06-06 08:13:10|605.78|603.38|605.78|603.38|606.02|603.62|605.78|603.38|0
1654503200000|2022-06-06 08:13:20|606.25|603.85|606.48|604.08|606.48|604.08|606.25|603.85|0
1654503210000|2022-06-06 08:13:30|606.37|603.97|606.94|604.54|606.94|604.54|606.25|603.85|0
1654503220000|2022-06-06 08:13:40|606.71|604.31|606.48|604.08|606.71|604.31|606.48|604.08|0
1654503230000|2022-06-06 08:13:50|606.25|603.85|605.78|603.38|606.25|603.85|605.78|603.38|0
1654503240000|2022-06-06 08:14:00|606.25|603.85|605.78|603.38|606.48|604.08|605.78|603.38|0
1654503250000|2022-06-06 08:14:10|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1654503260000|2022-06-06 08:14:20|605.67|603.27|605.32|602.92|605.67|603.27|605.32|602.92|0
1654503270000|2022-06-06 08:14:30|605.55|603.15|605.44|603.04|605.55|603.15|605.44|603.04|0
1654503280000|2022-06-06 08:14:40|605.78|603.38|606.02|603.62|606.02|603.62|605.78|603.38|0
1654503290000|2022-06-06 08:14:50|605.9|603.5|606.02|603.62|606.02|603.62|605.78|603.38|0
1654503300000|2022-06-06 08:15:00|605.78|603.38|605.32|602.92|605.78|603.38|605.32|602.92|0
1654503310000|2022-06-06 08:15:10|605.09|602.69|605.21|602.81|605.21|602.81|605.09|602.69|0
1654503320000|2022-06-06 08:15:20|605.32|602.92|604.85|602.45|605.32|602.92|604.85|602.45|0
1654503330000|2022-06-06 08:15:30|605.09|602.69|605.32|602.92|605.32|602.92|605.09|602.69|0
1654503340000|2022-06-06 08:15:40|605.09|602.69|605.09|602.69|605.09|602.69|604.98|602.58|0
1654503350000|2022-06-06 08:15:50|604.85|602.45|604.62|602.22|604.85|602.45|604.62|602.22|0
1654503360000|2022-06-06 08:16:00|603.93|601.53|603.93|601.53|604.16|601.76|603.93|601.53|0
1654503370000|2022-06-06 08:16:10|604.16|601.76|604.39|601.99|604.39|601.99|604.16|601.76|0
1654503380000|2022-06-06 08:16:20|604.28|601.88|604.39|601.99|604.39|601.99|604.28|601.88|0
1654503390000|2022-06-06 08:16:30|604.28|601.88|604.39|601.99|604.39|601.99|604.28|601.88|0
1654503400000|2022-06-06 08:16:40|604.85|602.45|605.32|602.92|605.32|602.92|604.85|602.45|0
1654503410000|2022-06-06 08:16:50|605.78|603.38|605.78|603.38|606.02|603.62|605.78|603.38|0
1654503420000|2022-06-06 08:17:00|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1654503430000|2022-06-06 08:17:10|605.78|603.38|605.78|603.38|605.78|603.38|605.78|603.38|0
1654503440000|2022-06-06 08:17:20|605.9|603.5|606.01|603.61|606.01|603.61|605.9|603.5|0
1654503450000|2022-06-06 08:17:30|606.25|603.85|605.55|603.15|606.25|603.85|605.55|603.15|0
1654503460000|2022-06-06 08:17:40|605.67|603.27|605.21|602.81|605.67|603.27|605.21|602.81|0
1654503470000|2022-06-06 08:17:50|605.32|602.92|605.44|603.04|605.55|603.15|605.32|602.92|0
1654503480000|2022-06-06 08:18:00|605.55|603.15|606.01|603.61|606.01|603.61|605.55|603.15|0
1654503490000|2022-06-06 08:18:10|605.9|603.5|606.25|603.85|606.25|603.85|605.9|603.5|0
1654503500000|2022-06-06 08:18:20|606.01|603.61|606.48|604.08|606.71|604.31|606.01|603.61|0
1654503510000|2022-06-06 08:18:30|606.6|604.2|606.6|604.2|606.6|604.2|606.48|604.08|0
1654503520000|2022-06-06 08:18:40|606.71|604.31|606.71|604.31|606.94|604.54|606.71|604.31|0
1654503540000|2022-06-06 08:19:00|606.83|604.43|606.83|604.43|606.83|604.43|606.71|604.31|0
1654503550000|2022-06-06 08:19:10|606.71|604.31|606.71|604.31|606.94|604.54|606.71|604.31|0
1654503560000|2022-06-06 08:19:20|606.94|604.54|607.41|605.01|607.41|605.01|606.94|604.54|0
1654503570000|2022-06-06 08:19:30|607.18|604.78|606.94|604.54|607.18|604.78|606.94|604.54|0
1654503580000|2022-06-06 08:19:40|607.18|604.78|606.48|604.08|607.18|604.78|606.48|604.08|0
1654503590000|2022-06-06 08:19:50|606.71|604.31|606.94|604.54|606.94|604.54|606.6|604.2|0
1654503600000|2022-06-06 08:20:00|607.3|604.9|607.18|604.78|607.41|605.01|606.94|604.54|0
1654503610000|2022-06-06 08:20:10|607.3|604.9|607.3|604.9|607.3|604.9|607.3|604.9|0
1654503620000|2022-06-06 08:20:20|607.41|605.01|607.18|604.78|607.41|605.01|607.18|604.78|0
1654503650000|2022-06-06 08:20:50|606.94|604.54|606.71|604.31|606.94|604.54|606.71|604.31|0
1654503660000|2022-06-06 08:21:00|606.6|604.2|607.18|604.78|607.18|604.78|606.6|604.2|0
1654503670000|2022-06-06 08:21:10|606.71|604.31|606.71|604.31|606.71|604.31|606.48|604.08|0
1654503680000|2022-06-06 08:21:20|606.83|604.43|606.94|604.54|606.94|604.54|606.71|604.31|0
1654503690000|2022-06-06 08:21:30|607.18|604.78|606.71|604.31|607.18|604.78|606.71|604.31|0
1654503700000|2022-06-06 08:21:40|606.48|604.08|606.48|604.08|606.48|604.08|606.48|604.08|0
1654503710000|2022-06-06 08:21:50|606.71|604.31|606.71|604.31|606.94|604.54|606.71|604.31|0
1654503720000|2022-06-06 08:22:00|606.48|604.08|606.6|604.2|606.83|604.43|606.48|604.08|0
1654503730000|2022-06-06 08:22:10|606.71|604.31|606.25|603.85|606.71|604.31|606.25|603.85|0
1654503740000|2022-06-06 08:22:20|606.01|603.61|605.78|603.38|606.01|603.61|605.55|603.15|0
1654503750000|2022-06-06 08:22:30|605.55|603.15|605.78|603.38|605.78|603.38|605.55|603.15|0
1654503760000|2022-06-06 08:22:40|606.25|603.85|606.13|603.73|606.25|603.85|606.13|603.73|0
1654503770000|2022-06-06 08:22:50|606.25|603.85|605.67|603.27|606.25|603.85|605.67|603.27|0
1654503780000|2022-06-06 08:23:00|606.01|603.61|606.37|603.97|606.37|603.97|606.01|603.61|0
1654503790000|2022-06-06 08:23:10|606.25|603.85|606.71|604.31|606.71|604.31|606.25|603.85|0
1654503800000|2022-06-06 08:23:20|606.48|604.08|606.25|603.85|606.48|604.08|606.25|603.85|0
1654503810000|2022-06-06 08:23:30|606.01|603.61|606.25|603.85|606.25|603.85|606.01|603.61|0
1654503820000|2022-06-06 08:23:40|606.37|603.97|606.25|603.85|606.37|603.97|606.25|603.85|0
1654503830000|2022-06-06 08:23:50|606.37|603.97|606.48|604.08|606.48|604.08|606.37|603.97|0
1654503840000|2022-06-06 08:24:00|606.71|604.31|606.25|603.85|606.71|604.31|606.25|603.85|0
1654503850000|2022-06-06 08:24:10|606.01|603.61|605.78|603.38|606.01|603.61|605.78|603.38|0
1654503870000|2022-06-06 08:24:30|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1654503880000|2022-06-06 08:24:40|605.78|603.38|605.55|603.15|605.78|603.38|605.55|603.15|0
1654503890000|2022-06-06 08:24:50|605.78|603.38|605.78|603.38|605.78|603.38|605.78|603.38|0
1654503910000|2022-06-06 08:25:10|605.55|603.15|605.78|603.38|605.78|603.38|605.55|603.15|0
1654503920000|2022-06-06 08:25:20|605.55|603.15|605.78|603.38|605.78|603.38|605.55|603.15|0
1654503930000|2022-06-06 08:25:30|605.55|603.15|605.67|603.27|605.67|603.27|605.55|603.15|0
1654503940000|2022-06-06 08:25:40|606.01|603.61|605.78|603.38|606.01|603.61|605.78|603.38|0
1654503950000|2022-06-06 08:25:50|605.55|603.15|605.78|603.38|605.78|603.38|605.55|603.15|0
1654503960000|2022-06-06 08:26:00|606.01|603.61|605.78|603.38|606.01|603.61|605.78|603.38|0
1654503980000|2022-06-06 08:26:20|605.9|603.5|605.9|603.5|605.9|603.5|605.9|603.5|0
1654503990000|2022-06-06 08:26:30|606.01|603.61|606.25|603.85|606.25|603.85|606.01|603.61|0
1654504000000|2022-06-06 08:26:40|606.01|603.61|606.13|603.73|606.13|603.73|606.01|603.61|0
1654504010000|2022-06-06 08:26:50|606.01|603.61|605.78|603.38|606.01|603.61|605.78|603.38|0
1654504030000|2022-06-06 08:27:10|605.9|603.5|605.55|603.15|605.9|603.5|605.55|603.15|0
1654504040000|2022-06-06 08:27:20|605.78|603.38|605.78|603.38|605.78|603.38|605.55|603.15|0
1654504050000|2022-06-06 08:27:30|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1654504060000|2022-06-06 08:27:40|606.25|603.85|606.01|603.61|606.25|603.85|606.01|603.61|0
1654504070000|2022-06-06 08:27:50|606.25|603.85|606.01|603.61|606.25|603.85|606.01|603.61|0
1654504080000|2022-06-06 08:28:00|605.78|603.38|605.55|603.15|605.78|603.38|605.55|603.15|0
1654504100000|2022-06-06 08:28:20|605.78|603.38|605.55|603.15|605.78|603.38|605.55|603.15|0
1654504120000|2022-06-06 08:28:40|605.67|603.27|605.78|603.38|605.78|603.38|605.67|603.27|0
1654504130000|2022-06-06 08:28:50|605.67|603.27|605.67|603.27|605.67|603.27|605.67|603.27|0
1654504140000|2022-06-06 08:29:00|605.78|603.38|605.78|603.38|605.78|603.38|605.78|603.38|0
1654504160000|2022-06-06 08:29:20|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1654504180000|2022-06-06 08:29:40|605.78|603.38|605.78|603.38|605.78|603.38|605.67|603.27|0
1654504190000|2022-06-06 08:29:50|605.67|603.27|605.55|603.15|605.78|603.38|605.55|603.15|0
1654504200000|2022-06-06 08:30:00|604.39|601.99|604.16|601.76|604.62|602.22|604.16|601.76|0
1654504210000|2022-06-06 08:30:10|603.69|601.29|604.16|601.76|604.16|601.76|603.69|601.29|0
1654504220000|2022-06-06 08:30:20|603.92|601.52|603.46|601.06|603.92|601.52|603.46|601.06|0
1654504230000|2022-06-06 08:30:30|603.35|600.95|603.46|601.06|603.46|601.06|603.35|600.95|0
1654504240000|2022-06-06 08:30:40|603.23|600.83|603.46|601.06|603.46|601.06|603.23|600.83|0
1654504250000|2022-06-06 08:30:50|603.58|601.18|603.58|601.18|603.58|601.18|603.58|601.18|0
1654504260000|2022-06-06 08:31:00|603.23|600.83|604.39|601.99|604.39|601.99|603.23|600.83|0
1654504270000|2022-06-06 08:31:10|604.62|602.22|604.39|601.99|604.85|602.45|604.39|601.99|0
1654504280000|2022-06-06 08:31:20|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654504290000|2022-06-06 08:31:30|604.74|602.34|605.08|602.68|605.08|602.68|604.62|602.22|0
1654504300000|2022-06-06 08:31:40|605.32|602.92|604.85|602.45|605.32|602.92|604.85|602.45|0
1654504310000|2022-06-06 08:31:50|604.62|602.22|604.85|602.45|604.85|602.45|604.62|602.22|0
1654504320000|2022-06-06 08:32:00|605.08|602.68|604.85|602.45|605.08|602.68|604.85|602.45|0
1654504330000|2022-06-06 08:32:10|604.97|602.57|605.67|603.27|605.67|603.27|604.97|602.57|0
1654504340000|2022-06-06 08:32:20|606.01|603.61|606.01|603.61|606.01|603.61|605.78|603.38|0
1654504350000|2022-06-06 08:32:30|605.9|603.5|606.01|603.61|606.01|603.61|605.9|603.5|0
1654504360000|2022-06-06 08:32:40|606.13|603.73|606.48|604.08|606.48|604.08|606.13|603.73|0
1654504370000|2022-06-06 08:32:50|606.01|603.61|606.24|603.84|606.24|603.84|606.01|603.61|0
1654504380000|2022-06-06 08:33:00|606.13|603.73|606.24|603.84|606.24|603.84|606.13|603.73|0
1654504390000|2022-06-06 08:33:10|606.01|603.61|606.48|604.08|606.48|604.08|606.01|603.61|0
1654504400000|2022-06-06 08:33:20|606.24|603.84|606.24|603.84|606.37|603.97|606.24|603.84|0
1654504410000|2022-06-06 08:33:30|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1654504420000|2022-06-06 08:33:40|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1654504430000|2022-06-06 08:33:50|606.37|603.97|606.71|604.31|606.94|604.54|606.24|603.84|0
1654504450000|2022-06-06 08:34:10|606.48|604.08|606.48|604.08|606.71|604.31|606.48|604.08|0
1654504460000|2022-06-06 08:34:20|606.24|603.84|606.71|604.31|606.71|604.31|606.24|603.84|0
1654504480000|2022-06-06 08:34:40|606.94|604.54|606.94|604.54|606.94|604.54|606.94|604.54|0
1654504490000|2022-06-06 08:34:50|606.71|604.31|606.71|604.31|606.71|604.31|606.48|604.08|0
1654504500000|2022-06-06 08:35:00|606.94|604.54|606.71|604.31|606.94|604.54|606.71|604.31|0
1654504510000|2022-06-06 08:35:10|606.48|604.08|606.94|604.54|606.94|604.54|606.48|604.08|0
1654504520000|2022-06-06 08:35:20|607.17|604.77|607.17|604.77|607.17|604.77|606.94|604.54|0
1654504530000|2022-06-06 08:35:30|606.94|604.54|607.17|604.77|607.17|604.77|606.94|604.54|0
1654504560000|2022-06-06 08:36:00|607.41|605.01|607.17|604.77|607.41|605.01|607.17|604.77|0
1654504580000|2022-06-06 08:36:20|606.94|604.54|606.71|604.31|606.94|604.54|606.71|604.31|0
1654504590000|2022-06-06 08:36:30|607.17|604.77|606.94|604.54|607.17|604.77|606.94|604.54|0
1654504600000|2022-06-06 08:36:40|606.71|604.31|606.71|604.31|606.71|604.31|606.71|604.31|0
1654504610000|2022-06-06 08:36:50|606.94|604.54|606.94|604.54|607.06|604.66|606.94|604.54|0
1654504620000|2022-06-06 08:37:00|606.71|604.31|606.71|604.31|606.71|604.31|606.48|604.08|0
1654504630000|2022-06-06 08:37:10|606.94|604.54|606.71|604.31|606.94|604.54|606.71|604.31|0
1654504640000|2022-06-06 08:37:20|607.06|604.66|606.6|604.2|607.06|604.66|606.6|604.2|0
1654504650000|2022-06-06 08:37:30|606.71|604.31|606.48|604.08|606.71|604.31|606.48|604.08|0
1654504660000|2022-06-06 08:37:40|606.71|604.31|607.06|604.66|607.06|604.66|606.71|604.31|0
1654504670000|2022-06-06 08:37:50|606.71|604.31|606.71|604.31|606.71|604.31|606.71|604.31|0
1654504680000|2022-06-06 08:38:00|606.48|604.08|606.36|603.96|606.48|604.08|606.36|603.96|0
1654504690000|2022-06-06 08:38:10|606.24|603.84|606.94|604.54|606.94|604.54|606.24|603.84|0
1654504700000|2022-06-06 08:38:20|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1654504720000|2022-06-06 08:38:40|607.29|604.89|607.17|604.77|607.41|605.01|606.94|604.54|0
1654504730000|2022-06-06 08:38:50|607.06|604.66|606.94|604.54|607.17|604.77|606.94|604.54|0
1654504740000|2022-06-06 08:39:00|607.06|604.66|606.94|604.54|607.17|604.77|606.94|604.54|0
1654504750000|2022-06-06 08:39:10|607.06|604.66|606.94|604.54|607.06|604.66|606.94|604.54|0
1654504760000|2022-06-06 08:39:20|607.06|604.66|607.4|605|607.4|605|607.06|604.66|0
1654504770000|2022-06-06 08:39:30|606.94|604.54|606.71|604.31|606.94|604.54|606.71|604.31|0
1654504780000|2022-06-06 08:39:40|606.94|604.54|606.94|604.54|606.94|604.54|606.94|604.54|0
1654504790000|2022-06-06 08:39:50|606.83|604.43|606.71|604.31|606.83|604.43|606.71|604.31|0
1654504800000|2022-06-06 08:40:00|606.48|604.08|606.24|603.84|606.48|604.08|605.9|603.5|0
1654504830000|2022-06-06 08:40:30|606.48|604.08|606.71|604.31|606.71|604.31|606.48|604.08|0
1654504840000|2022-06-06 08:40:40|606.48|604.08|606.36|603.96|606.48|604.08|606.24|603.84|0
1654504850000|2022-06-06 08:40:50|606.01|603.61|606.24|603.84|606.48|604.08|606.01|603.61|0
1654504860000|2022-06-06 08:41:00|606.36|603.96|606.48|604.08|606.48|604.08|606.36|603.96|0
1654504870000|2022-06-06 08:41:10|606.01|603.61|605.31|602.91|606.01|603.61|605.31|602.91|0
1654504880000|2022-06-06 08:41:20|605.55|603.15|605.78|603.38|605.78|603.38|605.55|603.15|0
1654504890000|2022-06-06 08:41:30|605.9|603.5|605.78|603.38|605.9|603.5|605.78|603.38|0
1654504900000|2022-06-06 08:41:40|606.01|603.61|606.01|603.61|606.24|603.84|606.01|603.61|0
1654504910000|2022-06-06 08:41:50|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1654504920000|2022-06-06 08:42:00|606.36|603.96|606.48|604.08|606.48|604.08|606.36|603.96|0
1654504930000|2022-06-06 08:42:10|606.24|603.84|606.36|603.96|606.36|603.96|606.24|603.84|0
1654504940000|2022-06-06 08:42:20|606.13|603.73|606.24|603.84|606.24|603.84|606.13|603.73|0
1654504950000|2022-06-06 08:42:30|606.01|603.61|606.01|603.61|606.13|603.73|606.01|603.61|0
1654504960000|2022-06-06 08:42:40|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1654504970000|2022-06-06 08:42:50|606.48|604.08|606.48|604.08|606.48|604.08|606.24|603.84|0
1654504980000|2022-06-06 08:43:00|606.6|604.2|606.71|604.31|606.71|604.31|606.6|604.2|0
1654504990000|2022-06-06 08:43:10|606.6|604.2|606.48|604.08|606.6|604.2|606.48|604.08|0
1654505000000|2022-06-06 08:43:20|606.6|604.2|606.71|604.31|606.71|604.31|606.48|604.08|0
1654505010000|2022-06-06 08:43:30|606.48|604.08|606.48|604.08|606.48|604.08|606.48|604.08|0
1654505020000|2022-06-06 08:43:40|606.6|604.2|606.01|603.61|606.71|604.31|606.01|603.61|0
1654505030000|2022-06-06 08:43:50|606.47|604.07|606.36|603.96|606.47|604.07|606.24|603.84|0
1654505040000|2022-06-06 08:44:00|606.47|604.07|606.24|603.84|606.6|604.2|606.24|603.84|0
1654505050000|2022-06-06 08:44:10|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1654505060000|2022-06-06 08:44:20|605.78|603.38|605.78|603.38|605.78|603.38|605.67|603.27|0
1654505070000|2022-06-06 08:44:30|606.01|603.61|606.47|604.07|606.47|604.07|606.01|603.61|0
1654505080000|2022-06-06 08:44:40|606.24|603.84|606.47|604.07|606.47|604.07|606.24|603.84|0
1654505090000|2022-06-06 08:44:50|606.71|604.31|606.47|604.07|606.71|604.31|606.47|604.07|0
1654505110000|2022-06-06 08:45:10|606.24|603.84|606.47|604.07|606.47|604.07|606.24|603.84|0
1654505120000|2022-06-06 08:45:20|606.6|604.2|606.47|604.07|606.6|604.2|606.47|604.07|0
1654505130000|2022-06-06 08:45:30|606.6|604.2|606.71|604.31|606.94|604.54|606.6|604.2|0
1654505140000|2022-06-06 08:45:40|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1654505160000|2022-06-06 08:46:00|606.71|604.31|606.71|604.31|606.71|604.31|606.71|604.31|0
1654505170000|2022-06-06 08:46:10|606.94|604.54|606.83|604.43|606.94|604.54|606.83|604.43|0
1654505180000|2022-06-06 08:46:20|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1654505190000|2022-06-06 08:46:30|606.71|604.31|606.47|604.07|606.71|604.31|606.47|604.07|0
1654505200000|2022-06-06 08:46:40|606.71|604.31|606.47|604.07|606.71|604.31|606.47|604.07|0
1654505210000|2022-06-06 08:46:50|606.71|604.31|606.83|604.43|606.83|604.43|606.71|604.31|0
1654505220000|2022-06-06 08:47:00|606.94|604.54|607.64|605.24|607.64|605.24|606.94|604.54|0
1654505230000|2022-06-06 08:47:10|607.4|605|607.4|605|607.4|605|607.4|605|0
1654505240000|2022-06-06 08:47:20|607.64|605.24|607.4|605|607.64|605.24|607.4|605|0
1654505250000|2022-06-06 08:47:30|607.64|605.24|607.64|605.24|607.64|605.24|607.64|605.24|0
1654505260000|2022-06-06 08:47:40|607.76|605.36|607.64|605.24|607.76|605.36|607.64|605.24|0
1654505270000|2022-06-06 08:47:50|607.52|605.12|607.64|605.24|607.64|605.24|607.52|605.12|0
1654505280000|2022-06-06 08:48:00|607.52|605.12|607.64|605.24|607.87|605.47|607.52|605.12|0
1654505290000|2022-06-06 08:48:10|607.76|605.36|607.4|605|607.76|605.36|607.4|605|0
1654505310000|2022-06-06 08:48:30|607.17|604.77|606.94|604.54|607.17|604.77|606.94|604.54|0
1654505320000|2022-06-06 08:48:40|607.06|604.66|606.94|604.54|607.06|604.66|606.94|604.54|0
1654505330000|2022-06-06 08:48:50|606.83|604.43|606.71|604.31|606.94|604.54|606.71|604.31|0
1654505340000|2022-06-06 08:49:00|606.47|604.07|605.9|603.5|606.47|604.07|605.9|603.5|0
1654505350000|2022-06-06 08:49:10|605.78|603.38|606.13|603.73|606.13|603.73|605.78|603.38|0
1654505360000|2022-06-06 08:49:20|606.01|603.61|605.9|603.5|606.01|603.61|605.9|603.5|0
1654505370000|2022-06-06 08:49:30|605.78|603.38|605.9|603.5|606.01|603.61|605.78|603.38|0
1654505380000|2022-06-06 08:49:40|606.01|603.61|605.9|603.5|606.01|603.61|605.9|603.5|0
1654505390000|2022-06-06 08:49:50|605.78|603.38|605.55|603.15|605.78|603.38|605.55|603.15|0
1654505400000|2022-06-06 08:50:00|605.43|603.03|605.67|603.27|605.67|603.27|605.43|603.03|0
1654505410000|2022-06-06 08:50:10|605.78|603.38|605.78|603.38|605.78|603.38|605.78|603.38|0
1654505420000|2022-06-06 08:50:20|606.01|603.61|606.59|604.19|606.59|604.19|606.01|603.61|0
1654505430000|2022-06-06 08:50:30|606.24|603.84|606.24|603.84|606.36|603.96|606.24|603.84|0
1654505440000|2022-06-06 08:50:40|606.47|604.07|606.47|604.07|606.59|604.19|606.47|604.07|0
1654505450000|2022-06-06 08:50:50|606.71|604.31|606.83|604.43|606.83|604.43|606.71|604.31|0
1654505460000|2022-06-06 08:51:00|606.94|604.54|607.17|604.77|607.29|604.89|606.94|604.54|0
1654505470000|2022-06-06 08:51:10|606.01|603.61|605.31|602.91|606.01|603.61|605.31|602.91|0
1654505480000|2022-06-06 08:51:20|605.08|602.68|605.08|602.68|605.08|602.68|604.97|602.57|0
1654505490000|2022-06-06 08:51:30|604.97|602.57|604.97|602.57|604.97|602.57|604.97|602.57|0
1654505500000|2022-06-06 08:51:40|604.85|602.45|604.85|602.45|605.08|602.68|604.85|602.45|0
1654505510000|2022-06-06 08:51:50|604.74|602.34|604.62|602.22|604.74|602.34|604.62|602.22|0
1654505520000|2022-06-06 08:52:00|604.85|602.45|605.31|602.91|605.31|602.91|604.85|602.45|0
1654505530000|2022-06-06 08:52:10|605.54|603.14|605.08|602.68|605.54|603.14|605.08|602.68|0
1654505540000|2022-06-06 08:52:20|604.97|602.57|605.08|602.68|605.08|602.68|604.97|602.57|0
1654505550000|2022-06-06 08:52:30|604.85|602.45|605.08|602.68|605.08|602.68|604.85|602.45|0
1654505560000|2022-06-06 08:52:40|605.31|602.91|605.54|603.14|605.78|603.38|605.31|602.91|0
1654505570000|2022-06-06 08:52:50|605.78|603.38|605.31|602.91|605.78|603.38|605.31|602.91|0
1654505580000|2022-06-06 08:53:00|605.2|602.8|605.08|602.68|605.2|602.8|605.08|602.68|0
1654505590000|2022-06-06 08:53:10|605.31|602.91|605.08|602.68|605.54|603.14|605.08|602.68|0
1654505600000|2022-06-06 08:53:20|604.85|602.45|605.08|602.68|605.08|602.68|604.85|602.45|0
1654505610000|2022-06-06 08:53:30|604.85|602.45|605.08|602.68|605.08|602.68|604.74|602.34|0
1654505620000|2022-06-06 08:53:40|604.97|602.57|604.97|602.57|604.97|602.57|604.97|602.57|0
1654505630000|2022-06-06 08:53:50|604.85|602.45|604.62|602.22|604.85|602.45|604.62|602.22|0
1654505640000|2022-06-06 08:54:00|604.38|601.98|604.27|601.87|604.38|601.98|604.27|601.87|0
1654505650000|2022-06-06 08:54:10|603.81|601.41|603.69|601.29|603.92|601.52|603.69|601.29|0
1654505660000|2022-06-06 08:54:20|604.04|601.64|604.62|602.22|604.62|602.22|604.04|601.64|0
1654505670000|2022-06-06 08:54:30|604.38|601.98|604.38|601.98|604.38|601.98|604.38|601.98|0
1654505680000|2022-06-06 08:54:40|604.27|601.87|603.92|601.52|604.27|601.87|603.92|601.52|0
1654505690000|2022-06-06 08:54:50|604.04|601.64|603.92|601.52|604.04|601.64|603.92|601.52|0
1654505710000|2022-06-06 08:55:10|604.15|601.75|604.38|601.98|604.38|601.98|604.15|601.75|0
1654505720000|2022-06-06 08:55:20|604.85|602.45|604.85|602.45|604.97|602.57|604.85|602.45|0
1654505730000|2022-06-06 08:55:30|604.74|602.34|604.74|602.34|604.85|602.45|604.74|602.34|0
1654505740000|2022-06-06 08:55:40|604.85|602.45|605.2|602.8|605.31|602.91|604.85|602.45|0
1654505750000|2022-06-06 08:55:50|605.31|602.91|605.31|602.91|605.54|603.14|605.31|602.91|0
1654505760000|2022-06-06 08:56:00|605.08|602.68|605.31|602.91|605.31|602.91|605.08|602.68|0
1654505770000|2022-06-06 08:56:10|605.08|602.68|605.31|602.91|605.31|602.91|605.08|602.68|0
1654505780000|2022-06-06 08:56:20|605.08|602.68|604.97|602.57|605.08|602.68|604.85|602.45|0
1654505790000|2022-06-06 08:56:30|605.08|602.68|605.31|602.91|605.31|602.91|605.08|602.68|0
1654505800000|2022-06-06 08:56:40|605.2|602.8|605.2|602.8|605.2|602.8|605.08|602.68|0
1654505810000|2022-06-06 08:56:50|605.08|602.68|605.54|603.14|605.78|603.38|605.08|602.68|0
1654505820000|2022-06-06 08:57:00|605.66|603.26|605.78|603.38|605.78|603.38|605.31|602.91|0
1654505830000|2022-06-06 08:57:10|605.54|603.14|605.54|603.14|605.66|603.26|605.54|603.14|0
1654505840000|2022-06-06 08:57:20|605.31|602.91|605.31|602.91|605.54|603.14|605.31|602.91|0
1654505850000|2022-06-06 08:57:30|605.54|603.14|605.54|603.14|605.54|603.14|605.54|603.14|0
1654505860000|2022-06-06 08:57:40|605.31|602.91|605.31|602.91|605.31|602.91|605.31|602.91|0
1654505880000|2022-06-06 08:58:00|605.08|602.68|604.85|602.45|605.08|602.68|604.85|602.45|0
1654505890000|2022-06-06 08:58:10|605.08|602.68|604.85|602.45|605.31|602.91|604.85|602.45|0
1654505900000|2022-06-06 08:58:20|604.62|602.22|604.38|601.98|604.62|602.22|604.38|601.98|0
1654505910000|2022-06-06 08:58:30|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654505920000|2022-06-06 08:58:40|604.74|602.34|603.92|601.52|604.74|602.34|603.92|601.52|0
1654505930000|2022-06-06 08:58:50|604.04|601.64|604.15|601.75|604.15|601.75|603.92|601.52|0
1654505940000|2022-06-06 08:59:00|604.04|601.64|604.04|601.64|604.15|601.75|604.04|601.64|0
1654505950000|2022-06-06 08:59:10|604.15|601.75|603.92|601.52|604.15|601.75|603.81|601.41|0
1654505960000|2022-06-06 08:59:20|604.15|601.75|603.69|601.29|604.15|601.75|603.69|601.29|0
1654505970000|2022-06-06 08:59:30|603.81|601.41|603.92|601.52|603.92|601.52|603.81|601.41|0
1654505980000|2022-06-06 08:59:40|604.04|601.64|604.15|601.75|604.15|601.75|604.04|601.64|0
1654505990000|2022-06-06 08:59:50|603.92|601.52|604.15|601.75|604.15|601.75|603.92|601.52|0
1654506000000|2022-06-06 09:00:00|604.38|601.98|603.92|601.52|604.38|601.98|603.92|601.52|0
1654506010000|2022-06-06 09:00:10|604.15|601.75|604.15|601.75|604.38|601.98|604.15|601.75|0
1654506020000|2022-06-06 09:00:20|604.04|601.64|604.15|601.75|604.15|601.75|604.04|601.64|0
1654506030000|2022-06-06 09:00:30|604.04|601.64|604.38|601.98|604.38|601.98|604.04|601.64|0
1654506040000|2022-06-06 09:00:40|604.97|602.57|605.08|602.68|605.08|602.68|604.97|602.57|0
1654506060000|2022-06-06 09:01:00|605.54|603.14|605.54|603.14|605.54|603.14|605.54|603.14|0
1654506070000|2022-06-06 09:01:10|605.66|603.26|605.66|603.26|605.66|603.26|605.66|603.26|0
1654506080000|2022-06-06 09:01:20|605.78|603.38|606.01|603.61|606.24|603.84|605.78|603.38|0
1654506090000|2022-06-06 09:01:30|605.78|603.38|605.78|603.38|605.78|603.38|605.54|603.14|0
1654506100000|2022-06-06 09:01:40|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1654506110000|2022-06-06 09:01:50|606.24|603.84|606.24|603.84|606.47|604.07|606.24|603.84|0
1654506120000|2022-06-06 09:02:00|606.47|604.07|606.36|603.96|606.47|604.07|606.36|603.96|0
1654506130000|2022-06-06 09:02:10|606.24|603.84|606.13|603.73|606.24|603.84|606.13|603.73|0
1654506140000|2022-06-06 09:02:20|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1654506150000|2022-06-06 09:02:30|605.78|603.38|606.01|603.61|606.01|603.61|605.78|603.38|0
1654506160000|2022-06-06 09:02:40|605.78|603.38|605.54|603.14|605.78|603.38|605.54|603.14|0
1654506170000|2022-06-06 09:02:50|605.31|602.91|605.54|603.14|605.54|603.14|605.31|602.91|0
1654506180000|2022-06-06 09:03:00|605.31|602.91|605.31|602.91|605.31|602.91|605.31|602.91|0
1654506200000|2022-06-06 09:03:20|605.54|603.14|605.77|603.37|606.01|603.61|605.54|603.14|0
1654506210000|2022-06-06 09:03:30|605.9|603.5|605.54|603.14|605.9|603.5|605.54|603.14|0
1654506240000|2022-06-06 09:04:00|605.77|603.37|605.54|603.14|605.77|603.37|605.54|603.14|0
1654506250000|2022-06-06 09:04:10|605.31|602.91|605.31|602.91|605.31|602.91|605.31|602.91|0
1654506260000|2022-06-06 09:04:20|605.54|603.14|605.77|603.37|605.77|603.37|605.54|603.14|0
1654506270000|2022-06-06 09:04:30|605.54|603.14|605.54|603.14|605.77|603.37|605.43|603.03|0
1654506280000|2022-06-06 09:04:40|605.77|603.37|605.77|603.37|605.77|603.37|605.77|603.37|0
1654506290000|2022-06-06 09:04:50|605.54|603.14|605.77|603.37|605.77|603.37|605.54|603.14|0
1654506300000|2022-06-06 09:05:00|605.54|603.14|605.54|603.14|605.54|603.14|605.54|603.14|0
1654506310000|2022-06-06 09:05:10|605.77|603.37|605.77|603.37|605.77|603.37|605.66|603.26|0
1654506320000|2022-06-06 09:05:20|605.66|603.26|605.54|603.14|605.66|603.26|605.54|603.14|0
1654506330000|2022-06-06 09:05:30|606.01|603.61|606.47|604.07|606.47|604.07|606.01|603.61|0
1654506340000|2022-06-06 09:05:40|606.7|604.3|606.47|604.07|606.7|604.3|606.24|603.84|0
1654506350000|2022-06-06 09:05:50|606.24|603.84|606.36|603.96|606.36|603.96|606.24|603.84|0
1654506360000|2022-06-06 09:06:00|606.47|604.07|606.47|604.07|606.47|604.07|606.36|603.96|0
1654506370000|2022-06-06 09:06:10|606.36|603.96|606.7|604.3|606.7|604.3|606.36|603.96|0
1654506380000|2022-06-06 09:06:20|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1654506390000|2022-06-06 09:06:30|606.7|604.3|606.7|604.3|606.7|604.3|606.7|604.3|0
1654506400000|2022-06-06 09:06:40|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1654506410000|2022-06-06 09:06:50|606.7|604.3|606.94|604.54|606.94|604.54|606.59|604.19|0
1654506420000|2022-06-06 09:07:00|606.7|604.3|606.47|604.07|606.7|604.3|606.47|604.07|0
1654506430000|2022-06-06 09:07:10|606.24|603.84|606.47|604.07|606.47|604.07|606.24|603.84|0
1654506440000|2022-06-06 09:07:20|606.7|604.3|606.7|604.3|606.7|604.3|606.7|604.3|0
1654506460000|2022-06-06 09:07:40|606.47|604.07|606.7|604.3|606.7|604.3|606.47|604.07|0
1654506470000|2022-06-06 09:07:50|606.94|604.54|606.94|604.54|606.94|604.54|606.94|604.54|0
1654506480000|2022-06-06 09:08:00|606.7|604.3|606.7|604.3|606.7|604.3|606.47|604.07|0
1654506490000|2022-06-06 09:08:10|606.59|604.19|606.47|604.07|606.59|604.19|606.47|604.07|0
1654506500000|2022-06-06 09:08:20|606.7|604.3|606.7|604.3|606.94|604.54|606.7|604.3|0
1654506510000|2022-06-06 09:08:30|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1654506520000|2022-06-06 09:08:40|606.59|604.19|606.7|604.3|606.7|604.3|606.59|604.19|0
1654506530000|2022-06-06 09:08:50|606.59|604.19|606.59|604.19|606.7|604.3|606.59|604.19|0
1654506540000|2022-06-06 09:09:00|606.7|604.3|606.7|604.3|606.7|604.3|606.47|604.07|0
1654506570000|2022-06-06 09:09:30|606.94|604.54|606.94|604.54|606.94|604.54|606.94|604.54|0
1654506580000|2022-06-06 09:09:40|606.7|604.3|606.7|604.3|606.7|604.3|606.7|604.3|0
1654506590000|2022-06-06 09:09:50|606.94|604.54|606.82|604.42|606.94|604.54|606.82|604.42|0
1654506600000|2022-06-06 09:10:00|606.94|604.54|606.7|604.3|606.94|604.54|606.7|604.3|0
1654506610000|2022-06-06 09:10:10|606.94|604.54|607.17|604.77|607.17|604.77|606.94|604.54|0
1654506620000|2022-06-06 09:10:20|606.94|604.54|606.94|604.54|606.94|604.54|606.94|604.54|0
1654506640000|2022-06-06 09:10:40|606.7|604.3|606.7|604.3|606.7|604.3|606.7|604.3|0
1654506650000|2022-06-06 09:10:50|606.94|604.54|606.93|604.53|606.94|604.54|606.93|604.53|0
1654506660000|2022-06-06 09:11:00|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1654506670000|2022-06-06 09:11:10|606.93|604.53|606.93|604.53|606.93|604.53|606.93|604.53|0
1654506680000|2022-06-06 09:11:20|606.7|604.3|606.93|604.53|606.93|604.53|606.7|604.3|0
1654506700000|2022-06-06 09:11:40|606.7|604.3|606.93|604.53|606.93|604.53|606.7|604.3|0
1654506730000|2022-06-06 09:12:10|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1654506750000|2022-06-06 09:12:30|606.93|604.53|606.93|604.53|606.93|604.53|606.93|604.53|0
1654506760000|2022-06-06 09:12:40|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1654506770000|2022-06-06 09:12:50|607.4|605|606.7|604.3|607.4|605|606.47|604.07|0
1654506780000|2022-06-06 09:13:00|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1654506800000|2022-06-06 09:13:20|606.7|604.3|606.7|604.3|606.7|604.3|606.7|604.3|0
1654506810000|2022-06-06 09:13:30|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1654506820000|2022-06-06 09:13:40|606.7|604.3|606.7|604.3|606.7|604.3|606.7|604.3|0
1654506830000|2022-06-06 09:13:50|606.59|604.19|606.7|604.3|606.7|604.3|606.59|604.19|0
1654506840000|2022-06-06 09:14:00|606.59|604.19|606.59|604.19|606.59|604.19|606.47|604.07|0
1654506850000|2022-06-06 09:14:10|606.47|604.07|606.7|604.3|606.7|604.3|606.47|604.07|0
1654506860000|2022-06-06 09:14:20|606.47|604.07|606.59|604.19|606.59|604.19|606.47|604.07|0
1654506870000|2022-06-06 09:14:30|606.47|604.07|606.59|604.19|606.59|604.19|606.47|604.07|0
1654506880000|2022-06-06 09:14:40|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1654506910000|2022-06-06 09:15:10|606.93|604.53|606.7|604.3|606.93|604.53|606.7|604.3|0
1654506920000|2022-06-06 09:15:20|606.93|604.53|606.7|604.3|606.93|604.53|606.7|604.3|0
1654506930000|2022-06-06 09:15:30|606.93|604.53|607.4|605|607.4|605|606.93|604.53|0
1654506940000|2022-06-06 09:15:40|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1654506950000|2022-06-06 09:15:50|606.93|604.53|606.93|604.53|606.93|604.53|606.93|604.53|0
1654506960000|2022-06-06 09:16:00|607.05|604.65|606.93|604.53|607.05|604.65|606.93|604.53|0
1654506970000|2022-06-06 09:16:10|606.7|604.3|606.7|604.3|606.7|604.3|606.7|604.3|0
1654506980000|2022-06-06 09:16:20|606.93|604.53|607.4|605|607.4|605|606.7|604.3|0
1654506990000|2022-06-06 09:16:30|607.29|604.89|607.4|605|607.4|605|607.29|604.89|0
1654507000000|2022-06-06 09:16:40|607.52|605.12|607.63|605.23|607.63|605.23|607.52|605.12|0
1654507010000|2022-06-06 09:16:50|607.52|605.12|607.63|605.23|607.63|605.23|607.4|605|0
1654507020000|2022-06-06 09:17:00|607.4|605|607.17|604.77|607.86|605.46|607.17|604.77|0
1654507030000|2022-06-06 09:17:10|607.29|604.89|607.17|604.77|607.29|604.89|607.17|604.77|0
1654507040000|2022-06-06 09:17:20|607.4|605|608.56|606.16|608.56|606.16|607.4|605|0
1654507050000|2022-06-06 09:17:30|608.1|605.7|607.52|605.12|608.1|605.7|607.52|605.12|0
1654507060000|2022-06-06 09:17:40|607.4|605|607.4|605|607.63|605.23|607.4|605|0
1654507070000|2022-06-06 09:17:50|607.29|604.89|607.17|604.77|607.4|605|607.17|604.77|0
1654507080000|2022-06-06 09:18:00|607.4|605|607.29|604.89|607.4|605|607.29|604.89|0
1654507090000|2022-06-06 09:18:10|607.17|604.77|606.7|604.3|607.17|604.77|606.7|604.3|0
1654507100000|2022-06-06 09:18:20|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1654507110000|2022-06-06 09:18:30|607.05|604.65|607.17|604.77|607.17|604.77|607.05|604.65|0
1654507120000|2022-06-06 09:18:40|607.4|605|607.17|604.77|607.4|605|606.93|604.53|0
1654507130000|2022-06-06 09:18:50|606.93|604.53|607.05|604.65|607.17|604.77|606.93|604.53|0
1654507140000|2022-06-06 09:19:00|607.4|605|607.4|605|607.4|605|607.17|604.77|0
1654507150000|2022-06-06 09:19:10|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1654507160000|2022-06-06 09:19:20|607.75|605.35|607.86|605.46|607.86|605.46|607.75|605.35|0
1654507170000|2022-06-06 09:19:30|607.75|605.35|607.86|605.46|607.86|605.46|607.75|605.35|0
1654507180000|2022-06-06 09:19:40|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1654507190000|2022-06-06 09:19:50|607.75|605.35|607.86|605.46|607.86|605.46|607.75|605.35|0
1654507200000|2022-06-06 09:20:00|608.1|605.7|607.75|605.35|608.22|605.82|607.75|605.35|0
1654507210000|2022-06-06 09:20:10|607.86|605.46|608.1|605.7|608.1|605.7|607.86|605.46|0
1654507220000|2022-06-06 09:20:20|608.33|605.93|608.33|605.93|608.33|605.93|608.33|605.93|0
1654507230000|2022-06-06 09:20:30|608.45|606.05|608.33|605.93|608.45|606.05|608.33|605.93|0
1654507240000|2022-06-06 09:20:40|608.56|606.16|608.68|606.28|608.68|606.28|608.56|606.16|0
1654507250000|2022-06-06 09:20:50|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1654507260000|2022-06-06 09:21:00|608.68|606.28|608.56|606.16|608.68|606.28|608.45|606.05|0
1654507270000|2022-06-06 09:21:10|608.68|606.28|608.79|606.39|608.79|606.39|608.68|606.28|0
1654507280000|2022-06-06 09:21:20|608.56|606.16|608.56|606.16|608.56|606.16|608.56|606.16|0
1654507290000|2022-06-06 09:21:30|608.33|605.93|608.56|606.16|608.56|606.16|608.33|605.93|0
1654507300000|2022-06-06 09:21:40|608.33|605.93|608.1|605.7|608.45|606.05|608.1|605.7|0
1654507310000|2022-06-06 09:21:50|608.33|605.93|608.33|605.93|608.56|606.16|608.33|605.93|0
1654507320000|2022-06-06 09:22:00|608.56|606.16|608.56|606.16|608.56|606.16|608.33|605.93|0
1654507330000|2022-06-06 09:22:10|608.33|605.93|608.56|606.16|608.56|606.16|608.33|605.93|0
1654507340000|2022-06-06 09:22:20|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1654507350000|2022-06-06 09:22:30|608.91|606.51|608.79|606.39|608.91|606.51|608.79|606.39|0
1654507360000|2022-06-06 09:22:40|609.02|606.62|609.02|606.62|609.02|606.62|609.02|606.62|0
1654507370000|2022-06-06 09:22:50|608.68|606.28|609.02|606.62|609.02|606.62|608.68|606.28|0
1654507380000|2022-06-06 09:23:00|608.91|606.51|608.79|606.39|609.02|606.62|608.79|606.39|0
1654507390000|2022-06-06 09:23:10|608.91|606.51|608.91|606.51|609.02|606.62|608.79|606.39|0
1654507400000|2022-06-06 09:23:20|608.79|606.39|608.68|606.28|608.79|606.39|608.68|606.28|0
1654507410000|2022-06-06 09:23:30|608.56|606.16|608.33|605.93|608.56|606.16|608.33|605.93|0
1654507420000|2022-06-06 09:23:40|608.09|605.69|608.33|605.93|608.33|605.93|608.09|605.69|0
1654507430000|2022-06-06 09:23:50|608.45|606.05|608.45|606.05|608.56|606.16|608.45|606.05|0
1654507440000|2022-06-06 09:24:00|608.33|605.93|608.09|605.69|608.33|605.93|608.09|605.69|0
1654507450000|2022-06-06 09:24:10|608.22|605.82|607.98|605.58|608.33|605.93|607.98|605.58|0
1654507460000|2022-06-06 09:24:20|608.09|605.69|608.09|605.69|608.09|605.69|607.98|605.58|0
1654507470000|2022-06-06 09:24:30|607.86|605.46|608.09|605.69|608.09|605.69|607.86|605.46|0
1654507480000|2022-06-06 09:24:40|608.22|605.82|608.33|605.93|608.33|605.93|608.22|605.82|0
1654507500000|2022-06-06 09:25:00|608.09|605.69|608.09|605.69|608.09|605.69|608.09|605.69|0
1654507530000|2022-06-06 09:25:30|608.22|605.82|608.09|605.69|608.22|605.82|608.09|605.69|0
1654507540000|2022-06-06 09:25:40|607.86|605.46|608.56|606.16|608.56|606.16|607.86|605.46|0
1654507550000|2022-06-06 09:25:50|609.49|607.09|609.26|606.86|609.49|607.09|609.26|606.86|0
1654507560000|2022-06-06 09:26:00|609.02|606.62|609.02|606.62|609.02|606.62|609.02|606.62|0
1654507570000|2022-06-06 09:26:10|608.79|606.39|609.26|606.86|609.26|606.86|608.56|606.16|0
1654507580000|2022-06-06 09:26:20|609.49|607.09|609.72|607.32|609.72|607.32|609.49|607.09|0
1654507590000|2022-06-06 09:26:30|610.19|607.79|610.19|607.79|610.19|607.79|610.19|607.79|0
1654507600000|2022-06-06 09:26:40|609.95|607.55|609.49|607.09|609.95|607.55|609.38|606.98|0
1654507610000|2022-06-06 09:26:50|609.26|606.86|609.02|606.62|609.38|606.98|609.02|606.62|0
1654507620000|2022-06-06 09:27:00|608.91|606.51|609.02|606.62|609.02|606.62|608.79|606.39|0
1654507640000|2022-06-06 09:27:20|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1654507650000|2022-06-06 09:27:30|608.68|606.28|608.68|606.28|608.68|606.28|608.68|606.28|0
1654507660000|2022-06-06 09:27:40|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1654507670000|2022-06-06 09:27:50|608.56|606.16|608.79|606.39|608.79|606.39|608.56|606.16|0
1654507680000|2022-06-06 09:28:00|608.68|606.28|608.56|606.16|608.68|606.28|608.56|606.16|0
1654507690000|2022-06-06 09:28:10|608.79|606.39|608.56|606.16|608.79|606.39|608.56|606.16|0
1654507700000|2022-06-06 09:28:20|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1654507720000|2022-06-06 09:28:40|609.02|606.62|609.38|606.98|609.38|606.98|609.02|606.62|0
1654507730000|2022-06-06 09:28:50|609.49|607.09|609.02|606.62|609.49|607.09|609.02|606.62|0
1654507740000|2022-06-06 09:29:00|609.14|606.74|609.02|606.62|609.14|606.74|609.02|606.62|0
1654507750000|2022-06-06 09:29:10|609.26|606.86|609.26|606.86|609.26|606.86|609.26|606.86|0
1654507760000|2022-06-06 09:29:20|609.02|606.62|609.02|606.62|609.14|606.74|609.02|606.62|0
1654507770000|2022-06-06 09:29:30|608.79|606.39|609.02|606.62|609.02|606.62|608.79|606.39|0
1654507780000|2022-06-06 09:29:40|608.79|606.39|609.26|606.86|609.26|606.86|608.79|606.39|0
1654507790000|2022-06-06 09:29:50|609.02|606.62|609.02|606.62|609.26|606.86|609.02|606.62|0
1654507800000|2022-06-06 09:30:00|609.26|606.86|609.26|606.86|609.26|606.86|609.14|606.74|0
1654507810000|2022-06-06 09:30:10|609.02|606.62|609.14|606.74|609.14|606.74|609.02|606.62|0
1654507820000|2022-06-06 09:30:20|609.26|606.86|609.26|606.86|609.26|606.86|609.26|606.86|0
1654507830000|2022-06-06 09:30:30|609.38|606.98|609.72|607.32|609.72|607.32|609.38|606.98|0
1654507840000|2022-06-06 09:30:40|609.61|607.21|609.72|607.32|609.72|607.32|609.61|607.21|0
1654507850000|2022-06-06 09:30:50|609.61|607.21|609.49|607.09|609.61|607.21|609.49|607.09|0
1654507860000|2022-06-06 09:31:00|609.26|606.86|609.49|607.09|609.49|607.09|609.26|606.86|0
1654507880000|2022-06-06 09:31:20|609.61|607.21|609.49|607.09|609.61|607.21|609.49|607.09|0
1654507890000|2022-06-06 09:31:30|609.61|607.21|609.49|607.09|609.61|607.21|609.49|607.09|0
1654507900000|2022-06-06 09:31:40|609.72|607.32|609.72|607.32|609.72|607.32|609.72|607.32|0
1654507910000|2022-06-06 09:31:50|609.49|607.09|609.49|607.09|609.49|607.09|609.49|607.09|0
1654507920000|2022-06-06 09:32:00|609.38|606.98|609.72|607.32|609.72|607.32|609.38|606.98|0
1654507930000|2022-06-06 09:32:10|609.84|607.44|609.84|607.44|609.84|607.44|609.84|607.44|0
1654507940000|2022-06-06 09:32:20|609.72|607.32|609.72|607.32|609.72|607.32|609.72|607.32|0
1654507950000|2022-06-06 09:32:30|609.49|607.09|609.49|607.09|609.72|607.32|609.49|607.09|0
1654507960000|2022-06-06 09:32:40|609.72|607.32|609.95|607.55|609.95|607.55|609.72|607.32|0
1654507970000|2022-06-06 09:32:50|610.19|607.79|610.19|607.79|610.19|607.79|610.19|607.79|0
1654507980000|2022-06-06 09:33:00|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1654507990000|2022-06-06 09:33:10|610.19|607.79|610.19|607.79|610.19|607.79|609.95|607.55|0
1654508000000|2022-06-06 09:33:20|610.42|608.02|610.88|608.48|610.88|608.48|610.42|608.02|0
1654508010000|2022-06-06 09:33:30|610.31|607.91|610.31|607.91|610.42|608.02|610.31|607.91|0
1654508020000|2022-06-06 09:33:40|610.65|608.25|610.54|608.14|610.65|608.25|610.54|608.14|0
1654508030000|2022-06-06 09:33:50|610.42|608.02|610.42|608.02|610.42|608.02|610.42|608.02|0
1654508040000|2022-06-06 09:34:00|610.19|607.79|609.95|607.55|610.19|607.79|609.95|607.55|0
1654508050000|2022-06-06 09:34:10|610.19|607.79|609.95|607.55|610.19|607.79|609.95|607.55|0
1654508060000|2022-06-06 09:34:20|610.07|607.67|610.07|607.67|610.07|607.67|610.07|607.67|0
1654508070000|2022-06-06 09:34:30|610.19|607.79|610.19|607.79|610.19|607.79|610.19|607.79|0
1654508080000|2022-06-06 09:34:40|609.95|607.55|609.72|607.32|609.95|607.55|609.72|607.32|0
1654508090000|2022-06-06 09:34:50|609.95|607.55|609.72|607.32|609.95|607.55|609.72|607.32|0
1654508100000|2022-06-06 09:35:00|609.84|607.44|609.95|607.55|609.95|607.55|609.84|607.44|0
1654508110000|2022-06-06 09:35:10|610.19|607.79|610.19|607.79|610.19|607.79|610.19|607.79|0
1654508120000|2022-06-06 09:35:20|610.42|608.02|610.42|608.02|610.65|608.25|610.42|608.02|0
1654508140000|2022-06-06 09:35:40|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1654508150000|2022-06-06 09:35:50|610.88|608.48|611.12|608.72|611.12|608.72|610.88|608.48|0
1654508160000|2022-06-06 09:36:00|610.88|608.48|611.12|608.72|611.12|608.72|610.88|608.48|0
1654508170000|2022-06-06 09:36:10|611.24|608.84|611.35|608.95|611.35|608.95|611.24|608.84|0
1654508180000|2022-06-06 09:36:20|611.12|608.72|610.88|608.48|611.12|608.72|610.88|608.48|0
1654508190000|2022-06-06 09:36:30|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1654508200000|2022-06-06 09:36:40|610.88|608.48|610.65|608.25|610.88|608.48|610.65|608.25|0
1654508210000|2022-06-06 09:36:50|610.54|608.14|610.65|608.25|610.65|608.25|610.54|608.14|0
1654508230000|2022-06-06 09:37:10|610.42|608.02|610.65|608.25|610.65|608.25|610.42|608.02|0
1654508240000|2022-06-06 09:37:20|610.42|608.02|610.65|608.25|610.65|608.25|610.42|608.02|0
1654508250000|2022-06-06 09:37:30|610.88|608.48|611.12|608.72|611.12|608.72|610.88|608.48|0
1654508260000|2022-06-06 09:37:40|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1654508280000|2022-06-06 09:38:00|610.77|608.37|610.77|608.37|610.77|608.37|610.77|608.37|0
1654508290000|2022-06-06 09:38:10|610.65|608.25|610.42|608.02|610.65|608.25|610.42|608.02|0
1654508300000|2022-06-06 09:38:20|610.65|608.25|610.88|608.48|610.88|608.48|610.65|608.25|0
1654508310000|2022-06-06 09:38:30|610.77|608.37|610.88|608.48|610.88|608.48|610.77|608.37|0
1654508320000|2022-06-06 09:38:40|611.35|608.95|611.35|608.95|611.35|608.95|611.35|608.95|0
1654508330000|2022-06-06 09:38:50|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1654508340000|2022-06-06 09:39:00|611.7|609.3|611.81|609.41|611.81|609.41|611.7|609.3|0
1654508350000|2022-06-06 09:39:10|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1654508360000|2022-06-06 09:39:20|611.81|609.41|612.17|609.77|612.28|609.88|611.81|609.41|0
1654508370000|2022-06-06 09:39:30|612.28|609.88|612.75|610.35|612.75|610.35|612.17|609.77|0
1654508380000|2022-06-06 09:39:40|613.21|610.81|612.98|610.58|613.21|610.81|612.98|610.58|0
1654508390000|2022-06-06 09:39:50|613.21|610.81|613.21|610.81|613.21|610.81|612.98|610.58|0
1654508410000|2022-06-06 09:40:10|613.33|610.93|613.68|611.28|613.68|611.28|613.33|610.93|0
1654508420000|2022-06-06 09:40:20|613.44|611.04|613.57|611.17|613.57|611.17|613.44|611.04|0
1654508430000|2022-06-06 09:40:30|613.68|611.28|613.91|611.51|613.91|611.51|613.68|611.28|0
1654508440000|2022-06-06 09:40:40|614.14|611.74|614.14|611.74|614.14|611.74|614.14|611.74|0
1654508450000|2022-06-06 09:40:50|614.38|611.98|614.38|611.98|614.38|611.98|614.38|611.98|0
1654508460000|2022-06-06 09:41:00|614.14|611.74|613.91|611.51|614.14|611.74|613.91|611.51|0
1654508470000|2022-06-06 09:41:10|613.68|611.28|613.91|611.51|613.91|611.51|613.68|611.28|0
1654508480000|2022-06-06 09:41:20|613.68|611.28|612.75|610.35|613.68|611.28|612.75|610.35|0
1654508490000|2022-06-06 09:41:30|612.63|610.23|612.75|610.35|612.75|610.35|612.51|610.11|0
1654508500000|2022-06-06 09:41:40|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1654508510000|2022-06-06 09:41:50|612.28|609.88|612.51|610.11|612.51|610.11|612.28|609.88|0
1654508520000|2022-06-06 09:42:00|612.05|609.65|611.81|609.41|612.05|609.65|611.81|609.41|0
1654508530000|2022-06-06 09:42:10|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1654508540000|2022-06-06 09:42:20|611.93|609.53|611.81|609.41|612.05|609.65|611.81|609.41|0
1654508550000|2022-06-06 09:42:30|612.28|609.88|612.28|609.88|612.28|609.88|612.28|609.88|0
1654508560000|2022-06-06 09:42:40|612.05|609.65|612.05|609.65|612.05|609.65|612.05|609.65|0
1654508570000|2022-06-06 09:42:50|612.17|609.77|612.51|610.11|612.51|610.11|612.05|609.65|0
1654508580000|2022-06-06 09:43:00|612.87|610.47|612.74|610.34|612.87|610.47|612.74|610.34|0
1654508590000|2022-06-06 09:43:10|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1654508610000|2022-06-06 09:43:30|612.28|609.88|612.05|609.65|612.28|609.88|612.05|609.65|0
1654508620000|2022-06-06 09:43:40|612.28|609.88|612.28|609.88|612.28|609.88|612.28|609.88|0
1654508630000|2022-06-06 09:43:50|612.51|610.11|612.98|610.58|612.98|610.58|612.51|610.11|0
1654508640000|2022-06-06 09:44:00|612.74|610.34|612.28|609.88|612.74|610.34|612.28|609.88|0
1654508650000|2022-06-06 09:44:10|612.51|610.11|613.44|611.04|613.44|611.04|612.51|610.11|0
1654508660000|2022-06-06 09:44:20|613.21|610.81|613.68|611.28|613.68|611.28|613.21|610.81|0
1654508670000|2022-06-06 09:44:30|614.14|611.74|613.91|611.51|614.14|611.74|613.91|611.51|0
1654508680000|2022-06-06 09:44:40|613.56|611.16|613.68|611.28|613.68|611.28|613.56|611.16|0
1654508690000|2022-06-06 09:44:50|613.8|611.4|613.68|611.28|613.8|611.4|613.68|611.28|0
1654508700000|2022-06-06 09:45:00|613.56|611.16|613.68|611.28|613.68|611.28|613.56|611.16|0
1654508710000|2022-06-06 09:45:10|613.44|611.04|613.44|611.04|613.44|611.04|613.44|611.04|0
1654508720000|2022-06-06 09:45:20|612.98|610.58|612.51|610.11|612.98|610.58|612.51|610.11|0
1654508730000|2022-06-06 09:45:30|612.4|610|612.28|609.88|612.4|610|612.28|609.88|0
1654508740000|2022-06-06 09:45:40|612.17|609.77|612.74|610.34|612.74|610.34|612.17|609.77|0
1654508750000|2022-06-06 09:45:50|612.51|610.11|612.51|610.11|612.74|610.34|612.51|610.11|0
1654508760000|2022-06-06 09:46:00|612.74|610.34|612.98|610.58|612.98|610.58|612.74|610.34|0
1654508770000|2022-06-06 09:46:10|612.74|610.34|612.74|610.34|612.74|610.34|612.74|610.34|0
1654508780000|2022-06-06 09:46:20|612.51|610.11|612.74|610.34|612.74|610.34|612.51|610.11|0
1654508790000|2022-06-06 09:46:30|612.87|610.47|612.74|610.34|612.98|610.58|612.74|610.34|0
1654508800000|2022-06-06 09:46:40|612.51|610.11|612.28|609.88|612.51|610.11|612.28|609.88|0
1654508810000|2022-06-06 09:46:50|612.74|610.34|613.21|610.81|613.21|610.81|612.74|610.34|0
1654508820000|2022-06-06 09:47:00|612.98|610.58|612.98|610.58|612.98|610.58|612.98|610.58|0
1654508840000|2022-06-06 09:47:20|613.1|610.7|612.74|610.34|613.1|610.7|612.74|610.34|0
1654508850000|2022-06-06 09:47:30|612.63|610.23|612.05|609.65|612.63|610.23|612.05|609.65|0
1654508860000|2022-06-06 09:47:40|612.28|609.88|612.28|609.88|612.28|609.88|612.05|609.65|0
1654508870000|2022-06-06 09:47:50|612.05|609.65|612.05|609.65|612.17|609.77|612.05|609.65|0
1654508880000|2022-06-06 09:48:00|611.93|609.53|611.81|609.41|611.93|609.53|611.81|609.41|0
1654508890000|2022-06-06 09:48:10|611.58|609.18|611.81|609.41|611.81|609.41|611.58|609.18|0
1654508900000|2022-06-06 09:48:20|611.58|609.18|611.7|609.3|611.7|609.3|611.58|609.18|0
1654508910000|2022-06-06 09:48:30|611.58|609.18|611.47|609.07|611.58|609.18|611.47|609.07|0
1654508920000|2022-06-06 09:48:40|611.81|609.41|612.05|609.65|612.05|609.65|611.81|609.41|0
1654508930000|2022-06-06 09:48:50|611.81|609.41|611.81|609.41|611.81|609.41|611.58|609.18|0
1654508940000|2022-06-06 09:49:00|611.58|609.18|611.81|609.41|611.81|609.41|611.58|609.18|0
1654508950000|2022-06-06 09:49:10|612.05|609.65|611.7|609.3|612.05|609.65|611.7|609.3|0
1654508960000|2022-06-06 09:49:20|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1654508970000|2022-06-06 09:49:30|611.35|608.95|611.35|608.95|611.35|608.95|611.35|608.95|0
1654508980000|2022-06-06 09:49:40|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1654508990000|2022-06-06 09:49:50|611.47|609.07|611.35|608.95|611.47|609.07|611.35|608.95|0
1654509000000|2022-06-06 09:50:00|611.47|609.07|611.35|608.95|611.7|609.3|611.35|608.95|0
1654509010000|2022-06-06 09:50:10|611.11|608.71|611.23|608.83|611.23|608.83|611.11|608.71|0
1654509020000|2022-06-06 09:50:20|611.35|608.95|611.35|608.95|611.35|608.95|611.11|608.71|0
1654509030000|2022-06-06 09:50:30|611.11|608.71|611.11|608.71|611.11|608.71|611.11|608.71|0
1654509040000|2022-06-06 09:50:40|611.35|608.95|611.35|608.95|611.35|608.95|611.35|608.95|0
1654509050000|2022-06-06 09:50:50|611.11|608.71|611.35|608.95|611.35|608.95|611.11|608.71|0
1654509060000|2022-06-06 09:51:00|611.58|609.18|612.04|609.64|612.04|609.64|611.58|609.18|0
1654509070000|2022-06-06 09:51:10|611.81|609.41|611.81|609.41|612.51|610.11|611.81|609.41|0
1654509080000|2022-06-06 09:51:20|612.17|609.77|612.51|610.11|612.51|610.11|612.17|609.77|0
1654509090000|2022-06-06 09:51:30|612.28|609.88|612.51|610.11|612.51|610.11|612.28|609.88|0
1654509100000|2022-06-06 09:51:40|612.74|610.34|612.51|610.11|612.74|610.34|612.51|610.11|0
1654509110000|2022-06-06 09:51:50|612.74|610.34|612.74|610.34|612.74|610.34|612.74|610.34|0
1654509130000|2022-06-06 09:52:10|612.86|610.46|612.74|610.34|613.1|610.7|612.74|610.34|0
1654509140000|2022-06-06 09:52:20|612.98|610.58|612.74|610.34|612.98|610.58|612.74|610.34|0
1654509150000|2022-06-06 09:52:30|612.98|610.58|612.98|610.58|612.98|610.58|612.98|610.58|0
1654509170000|2022-06-06 09:52:50|613.21|610.81|613.44|611.04|613.44|611.04|613.21|610.81|0
1654509190000|2022-06-06 09:53:10|613.21|610.81|612.98|610.58|613.21|610.81|612.98|610.58|0
1654509200000|2022-06-06 09:53:20|613.21|610.81|612.74|610.34|613.21|610.81|612.74|610.34|0
1654509210000|2022-06-06 09:53:30|612.86|610.46|612.98|610.58|612.98|610.58|612.86|610.46|0
1654509220000|2022-06-06 09:53:40|613.21|610.81|612.98|610.58|613.21|610.81|612.98|610.58|0
1654509230000|2022-06-06 09:53:50|612.74|610.34|612.74|610.34|612.74|610.34|612.74|610.34|0
1654509240000|2022-06-06 09:54:00|612.98|610.58|612.74|610.34|612.98|610.58|612.74|610.34|0
1654509250000|2022-06-06 09:54:10|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1654509260000|2022-06-06 09:54:20|612.74|610.34|612.74|610.34|612.98|610.58|612.74|610.34|0
1654509270000|2022-06-06 09:54:30|612.86|610.46|612.98|610.58|612.98|610.58|612.74|610.34|0
1654509280000|2022-06-06 09:54:40|613.21|610.81|612.98|610.58|613.21|610.81|612.98|610.58|0
1654509290000|2022-06-06 09:54:50|613.1|610.7|613.21|610.81|613.21|610.81|613.1|610.7|0
1654509300000|2022-06-06 09:55:00|612.98|610.58|612.63|610.23|612.98|610.58|612.63|610.23|0
1654509310000|2022-06-06 09:55:10|612.74|610.34|612.51|610.11|612.74|610.34|612.51|610.11|0
1654509320000|2022-06-06 09:55:20|612.74|610.34|612.74|610.34|612.74|610.34|612.74|610.34|0
1654509330000|2022-06-06 09:55:30|612.51|610.11|612.74|610.34|612.74|610.34|612.51|610.11|0
1654509340000|2022-06-06 09:55:40|612.98|610.58|613.21|610.81|613.21|610.81|612.98|610.58|0
1654509350000|2022-06-06 09:55:50|613.44|611.04|612.98|610.58|613.44|611.04|612.98|610.58|0
1654509370000|2022-06-06 09:56:10|612.74|610.34|612.51|610.11|612.74|610.34|612.51|610.11|0
1654509380000|2022-06-06 09:56:20|612.74|610.34|612.86|610.46|612.86|610.46|612.74|610.34|0
1654509390000|2022-06-06 09:56:30|612.74|610.34|612.51|610.11|612.74|610.34|612.51|610.11|0
1654509400000|2022-06-06 09:56:40|612.74|610.34|612.63|610.23|612.74|610.34|612.51|610.11|0
1654509410000|2022-06-06 09:56:50|612.74|610.34|612.74|610.34|612.74|610.34|612.63|610.23|0
1654509420000|2022-06-06 09:57:00|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1654509430000|2022-06-06 09:57:10|612.28|609.88|612.51|610.11|612.51|610.11|612.28|609.88|0
1654509440000|2022-06-06 09:57:20|612.4|610|612.28|609.88|612.4|610|612.28|609.88|0
1654509460000|2022-06-06 09:57:40|612.16|609.76|612.16|609.76|612.16|609.76|612.16|609.76|0
1654509470000|2022-06-06 09:57:50|612.28|609.88|612.28|609.88|612.28|609.88|612.28|609.88|0
1654509480000|2022-06-06 09:58:00|612.51|610.11|612.28|609.88|612.51|610.11|612.28|609.88|0
1654509490000|2022-06-06 09:58:10|612.51|610.11|612.28|609.88|612.51|610.11|612.28|609.88|0
1654509500000|2022-06-06 09:58:20|612.04|609.64|611.81|609.41|612.04|609.64|611.81|609.41|0
1654509510000|2022-06-06 09:58:30|612.04|609.64|612.04|609.64|612.04|609.64|612.04|609.64|0
1654509520000|2022-06-06 09:58:40|612.28|609.88|612.04|609.64|612.28|609.88|612.04|609.64|0
1654509530000|2022-06-06 09:58:50|612.28|609.88|612.28|609.88|612.28|609.88|612.04|609.64|0
1654509540000|2022-06-06 09:59:00|612.04|609.64|612.04|609.64|612.04|609.64|611.93|609.53|0
1654509550000|2022-06-06 09:59:10|611.7|609.3|611.7|609.3|611.7|609.3|611.7|609.3|0
1654509560000|2022-06-06 09:59:20|611.58|609.18|611.35|608.95|611.58|609.18|611.35|608.95|0
1654509570000|2022-06-06 09:59:30|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1654509580000|2022-06-06 09:59:40|611.35|608.95|611.58|609.18|611.58|609.18|611.35|608.95|0
1654509590000|2022-06-06 09:59:50|611.35|608.95|611.35|608.95|611.47|609.07|611.35|608.95|0
1654509600000|2022-06-06 10:00:00|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1654509610000|2022-06-06 10:00:10|611.7|609.3|611.58|609.18|611.7|609.3|611.58|609.18|0
1654509620000|2022-06-06 10:00:20|611.81|609.41|611.47|609.07|611.81|609.41|611.47|609.07|0
1654509630000|2022-06-06 10:00:30|611.58|609.18|611.58|609.18|611.58|609.18|611.34|608.94|0
1654509640000|2022-06-06 10:00:40|611.81|609.41|611.81|609.41|611.81|609.41|611.81|609.41|0
1654509660000|2022-06-06 10:01:00|612.04|609.64|612.04|609.64|612.04|609.64|611.81|609.41|0
1654509670000|2022-06-06 10:01:10|611.7|609.3|611.58|609.18|611.7|609.3|611.58|609.18|0
1654509680000|2022-06-06 10:01:20|611.81|609.41|612.04|609.64|612.04|609.64|611.58|609.18|0
1654509690000|2022-06-06 10:01:30|611.81|609.41|611.7|609.3|611.81|609.41|611.7|609.3|0
1654509700000|2022-06-06 10:01:40|611.58|609.18|611.7|609.3|611.81|609.41|611.58|609.18|0
1654509710000|2022-06-06 10:01:50|611.81|609.41|611.58|609.18|611.81|609.41|611.34|608.94|0
1654509720000|2022-06-06 10:02:00|611.34|608.94|611.34|608.94|611.34|608.94|611.11|608.71|0
1654509730000|2022-06-06 10:02:10|611.11|608.71|610.88|608.48|611.23|608.83|610.88|608.48|0
1654509740000|2022-06-06 10:02:20|610.65|608.25|610.53|608.13|610.65|608.25|610.53|608.13|0
1654509750000|2022-06-06 10:02:30|610.65|608.25|610.41|608.01|610.65|608.25|610.41|608.01|0
1654509760000|2022-06-06 10:02:40|610.65|608.25|610.65|608.25|610.65|608.25|610.41|608.01|0
1654509790000|2022-06-06 10:03:10|610.18|607.78|609.48|607.08|610.18|607.78|609.48|607.08|0
1654509800000|2022-06-06 10:03:20|609.25|606.85|609.02|606.62|609.25|606.85|609.02|606.62|0
1654509810000|2022-06-06 10:03:30|609.14|606.74|609.02|606.62|609.14|606.74|609.02|606.62|0
1654509820000|2022-06-06 10:03:40|608.91|606.51|609.25|606.85|609.25|606.85|608.91|606.51|0
1654509830000|2022-06-06 10:03:50|609.14|606.74|608.79|606.39|609.14|606.74|608.79|606.39|0
1654509840000|2022-06-06 10:04:00|608.91|606.51|609.02|606.62|609.02|606.62|608.91|606.51|0
1654509850000|2022-06-06 10:04:10|609.25|606.85|609.25|606.85|609.25|606.85|609.02|606.62|0
1654509860000|2022-06-06 10:04:20|608.79|606.39|609.25|606.85|609.25|606.85|608.79|606.39|0
1654509880000|2022-06-06 10:04:40|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1654509890000|2022-06-06 10:04:50|609.72|607.32|609.72|607.32|609.72|607.32|609.6|607.2|0
1654509900000|2022-06-06 10:05:00|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1654509910000|2022-06-06 10:05:10|609.25|606.85|609.25|606.85|609.25|606.85|609.25|606.85|0
1654509930000|2022-06-06 10:05:30|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1654509940000|2022-06-06 10:05:40|609.25|606.85|609.48|607.08|609.48|607.08|609.25|606.85|0
1654509950000|2022-06-06 10:05:50|609.25|606.85|609.25|606.85|609.48|607.08|609.25|606.85|0
1654509960000|2022-06-06 10:06:00|609.48|607.08|609.72|607.32|609.72|607.32|609.48|607.08|0
1654509970000|2022-06-06 10:06:10|609.95|607.55|609.84|607.44|609.95|607.55|609.72|607.32|0
1654509980000|2022-06-06 10:06:20|609.72|607.32|609.72|607.32|609.84|607.44|609.72|607.32|0
1654509990000|2022-06-06 10:06:30|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1654510000000|2022-06-06 10:06:40|609.84|607.44|610.3|607.9|610.3|607.9|609.84|607.44|0
1654510010000|2022-06-06 10:06:50|610.53|608.13|610.41|608.01|610.53|608.13|610.18|607.78|0
1654510030000|2022-06-06 10:07:10|610.18|607.78|610.3|607.9|610.41|608.01|610.18|607.78|0
1654510040000|2022-06-06 10:07:20|610.18|607.78|609.95|607.55|610.18|607.78|609.95|607.55|0
1654510070000|2022-06-06 10:07:50|610.18|607.78|610.18|607.78|610.18|607.78|610.18|607.78|0
1654510090000|2022-06-06 10:08:10|609.95|607.55|609.48|607.08|609.95|607.55|609.48|607.08|0
1654510100000|2022-06-06 10:08:20|609.25|606.85|609.25|606.85|609.25|606.85|609.25|606.85|0
1654510120000|2022-06-06 10:08:40|609.14|606.74|609.02|606.62|609.14|606.74|609.02|606.62|0
1654510130000|2022-06-06 10:08:50|609.14|606.74|609.02|606.62|609.25|606.85|609.02|606.62|0
1654510140000|2022-06-06 10:09:00|609.25|606.85|609.48|607.08|609.48|607.08|609.25|606.85|0
1654510150000|2022-06-06 10:09:10|609.37|606.97|609.37|606.97|609.37|606.97|609.37|606.97|0
1654510160000|2022-06-06 10:09:20|609.25|606.85|609.25|606.85|609.25|606.85|609.25|606.85|0
1654510170000|2022-06-06 10:09:30|609.48|607.08|609.37|606.97|609.48|607.08|609.37|606.97|0
1654510180000|2022-06-06 10:09:40|609.48|607.08|609.02|606.62|609.6|607.2|609.02|606.62|0
1654510190000|2022-06-06 10:09:50|609.25|606.85|609.37|606.97|609.37|606.97|609.25|606.85|0
1654510200000|2022-06-06 10:10:00|609.25|606.85|609.37|606.97|609.37|606.97|609.25|606.85|0
1654510210000|2022-06-06 10:10:10|609.25|606.85|608.78|606.38|609.25|606.85|608.78|606.38|0
1654510220000|2022-06-06 10:10:20|609.02|606.62|609.25|606.85|609.37|606.97|609.02|606.62|0
1654510230000|2022-06-06 10:10:30|609.14|606.74|609.25|606.85|609.25|606.85|609.14|606.74|0
1654510240000|2022-06-06 10:10:40|609.37|606.97|609.25|606.85|609.37|606.97|609.25|606.85|0
1654510250000|2022-06-06 10:10:50|609.37|606.97|609.25|606.85|609.37|606.97|609.25|606.85|0
1654510260000|2022-06-06 10:11:00|609.02|606.62|609.02|606.62|609.02|606.62|608.91|606.51|0
1654510270000|2022-06-06 10:11:10|609.25|606.85|609.14|606.74|609.37|606.97|609.14|606.74|0
1654510280000|2022-06-06 10:11:20|609.25|606.85|609.25|606.85|609.25|606.85|609.25|606.85|0
1654510290000|2022-06-06 10:11:30|609.48|607.08|609.02|606.62|609.48|607.08|609.02|606.62|0
1654510300000|2022-06-06 10:11:40|609.25|606.85|609.25|606.85|609.25|606.85|609.25|606.85|0
1654510310000|2022-06-06 10:11:50|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1654510320000|2022-06-06 10:12:00|609.37|606.97|609.02|606.62|609.37|606.97|609.02|606.62|0
1654510330000|2022-06-06 10:12:10|609.25|606.85|609.25|606.85|609.25|606.85|609.14|606.74|0
1654510340000|2022-06-06 10:12:20|609.02|606.62|609.25|606.85|609.25|606.85|609.02|606.62|0
1654510350000|2022-06-06 10:12:30|609.02|606.62|609.48|607.08|609.48|607.08|609.02|606.62|0
1654510380000|2022-06-06 10:13:00|609.25|606.85|609.71|607.31|609.71|607.31|609.25|606.85|0
1654510390000|2022-06-06 10:13:10|609.95|607.55|610.07|607.67|610.18|607.78|609.95|607.55|0
1654510400000|2022-06-06 10:13:20|609.95|607.55|609.71|607.31|609.95|607.55|609.71|607.31|0
1654510410000|2022-06-06 10:13:30|609.48|607.08|609.6|607.2|609.6|607.2|609.48|607.08|0
1654510420000|2022-06-06 10:13:40|609.71|607.31|609.25|606.85|609.71|607.31|609.25|606.85|0
1654510430000|2022-06-06 10:13:50|609.48|607.08|609.25|606.85|609.48|607.08|609.25|606.85|0
1654510440000|2022-06-06 10:14:00|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1654510450000|2022-06-06 10:14:10|609.71|607.31|609.71|607.31|609.71|607.31|609.48|607.08|0
1654510460000|2022-06-06 10:14:20|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1654510490000|2022-06-06 10:14:50|609.6|607.2|609.48|607.08|609.6|607.2|609.48|607.08|0
1654510500000|2022-06-06 10:15:00|609.71|607.31|609.95|607.55|609.95|607.55|609.71|607.31|0
1654510510000|2022-06-06 10:15:10|609.71|607.31|609.95|607.55|609.95|607.55|609.71|607.31|0
1654510520000|2022-06-06 10:15:20|610.07|607.67|610.18|607.78|610.18|607.78|610.07|607.67|0
1654510530000|2022-06-06 10:15:30|610.41|608.01|610.3|607.9|610.41|608.01|610.3|607.9|0
1654510540000|2022-06-06 10:15:40|610.18|607.78|610.18|607.78|610.18|607.78|609.95|607.55|0
1654510550000|2022-06-06 10:15:50|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1654510560000|2022-06-06 10:16:00|610.18|607.78|610.18|607.78|610.18|607.78|610.18|607.78|0
1654510570000|2022-06-06 10:16:10|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1654510580000|2022-06-06 10:16:20|610.18|607.78|610.07|607.67|610.18|607.78|610.07|607.67|0
1654510590000|2022-06-06 10:16:30|609.95|607.55|609.83|607.43|609.95|607.55|609.83|607.43|0
1654510600000|2022-06-06 10:16:40|609.71|607.31|609.71|607.31|609.71|607.31|609.71|607.31|0
1654510610000|2022-06-06 10:16:50|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1654510620000|2022-06-06 10:17:00|609.71|607.31|609.48|607.08|609.71|607.31|609.48|607.08|0
1654510630000|2022-06-06 10:17:10|609.71|607.31|609.48|607.08|609.71|607.31|609.48|607.08|0
1654510650000|2022-06-06 10:17:30|609.71|607.31|609.48|607.08|609.71|607.31|609.48|607.08|0
1654510660000|2022-06-06 10:17:40|609.6|607.2|609.71|607.31|609.71|607.31|609.6|607.2|0
1654510720000|2022-06-06 10:18:40|609.6|607.2|609.6|607.2|609.6|607.2|609.48|607.08|0
1654510730000|2022-06-06 10:18:50|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1654510740000|2022-06-06 10:19:00|609.25|606.85|609.48|607.08|609.48|607.08|609.25|606.85|0
1654510750000|2022-06-06 10:19:10|609.37|606.97|609.71|607.31|609.71|607.31|609.37|606.97|0
1654510760000|2022-06-06 10:19:20|609.6|607.2|609.71|607.31|609.83|607.43|609.6|607.2|0
1654510770000|2022-06-06 10:19:30|609.95|607.55|609.83|607.43|609.95|607.55|609.83|607.43|0
1654510780000|2022-06-06 10:19:40|609.95|607.55|610.18|607.78|610.18|607.78|609.95|607.55|0
1654510790000|2022-06-06 10:19:50|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1654510830000|2022-06-06 10:20:30|609.71|607.31|609.71|607.31|609.71|607.31|609.71|607.31|0
1654510840000|2022-06-06 10:20:40|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1654510850000|2022-06-06 10:20:50|610.18|607.78|610.18|607.78|610.18|607.78|610.18|607.78|0
1654510860000|2022-06-06 10:21:00|609.71|607.31|609.71|607.31|609.71|607.31|609.71|607.31|0
1654510880000|2022-06-06 10:21:20|609.83|607.43|609.95|607.55|609.95|607.55|609.71|607.31|0
1654510890000|2022-06-06 10:21:30|610.07|607.67|609.95|607.55|610.07|607.67|609.95|607.55|0
1654510900000|2022-06-06 10:21:40|609.71|607.31|609.83|607.43|609.83|607.43|609.71|607.31|0
1654510910000|2022-06-06 10:21:50|609.71|607.31|609.6|607.2|609.71|607.31|609.48|607.08|0
1654510920000|2022-06-06 10:22:00|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1654510930000|2022-06-06 10:22:10|609.25|606.85|609.01|606.61|609.25|606.85|608.78|606.38|0
1654510940000|2022-06-06 10:22:20|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1654510950000|2022-06-06 10:22:30|609.01|606.61|609.01|606.61|609.01|606.61|609.01|606.61|0
1654510960000|2022-06-06 10:22:40|609.14|606.74|609.48|607.08|609.48|607.08|609.14|606.74|0
1654510970000|2022-06-06 10:22:50|609.71|607.31|610.18|607.78|610.18|607.78|609.71|607.31|0
1654510980000|2022-06-06 10:23:00|610.07|607.67|609.71|607.31|610.07|607.67|609.71|607.31|0
1654510990000|2022-06-06 10:23:10|609.48|607.08|609.14|606.74|609.48|607.08|609.14|606.74|0
1654511000000|2022-06-06 10:23:20|609.25|606.85|609.25|606.85|609.25|606.85|609.01|606.61|0
1654511010000|2022-06-06 10:23:30|609.01|606.61|608.55|606.15|609.01|606.61|608.55|606.15|0
1654511020000|2022-06-06 10:23:40|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654511030000|2022-06-06 10:23:50|608.67|606.27|608.55|606.15|608.67|606.27|608.55|606.15|0
1654511040000|2022-06-06 10:24:00|608.67|606.27|608.78|606.38|608.78|606.38|608.67|606.27|0
1654511050000|2022-06-06 10:24:10|609.01|606.61|609.25|606.85|609.25|606.85|609.01|606.61|0
1654511060000|2022-06-06 10:24:20|609.01|606.61|608.67|606.27|609.01|606.61|608.55|606.15|0
1654511070000|2022-06-06 10:24:30|608.55|606.15|608.32|605.92|608.55|606.15|608.32|605.92|0
1654511080000|2022-06-06 10:24:40|608.21|605.81|608.32|605.92|608.32|605.92|608.08|605.68|0
1654511090000|2022-06-06 10:24:50|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654511100000|2022-06-06 10:25:00|608.32|605.92|608.21|605.81|608.32|605.92|608.21|605.81|0
1654511110000|2022-06-06 10:25:10|608.44|606.04|607.97|605.57|608.44|606.04|607.97|605.57|0
1654511120000|2022-06-06 10:25:20|608.08|605.68|607.85|605.45|608.08|605.68|607.85|605.45|0
1654511130000|2022-06-06 10:25:30|608.08|605.68|608.32|605.92|608.32|605.92|608.08|605.68|0
1654511150000|2022-06-06 10:25:50|608.21|605.81|608.32|605.92|608.32|605.92|608.08|605.68|0
1654511160000|2022-06-06 10:26:00|608.08|605.68|608.08|605.68|608.08|605.68|608.08|605.68|0
1654511170000|2022-06-06 10:26:10|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654511180000|2022-06-06 10:26:20|608.32|605.92|608.55|606.15|608.55|606.15|608.32|605.92|0
1654511190000|2022-06-06 10:26:30|608.32|605.92|608.55|606.15|608.55|606.15|608.32|605.92|0
1654511200000|2022-06-06 10:26:40|608.67|606.27|608.55|606.15|608.67|606.27|608.55|606.15|0
1654511220000|2022-06-06 10:27:00|608.78|606.38|608.55|606.15|608.78|606.38|608.55|606.15|0
1654511230000|2022-06-06 10:27:10|608.44|606.04|608.44|606.04|608.55|606.15|608.44|606.04|0
1654511240000|2022-06-06 10:27:20|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1654511250000|2022-06-06 10:27:30|608.08|605.68|608.32|605.92|608.32|605.92|608.08|605.68|0
1654511260000|2022-06-06 10:27:40|608.2|605.8|608.08|605.68|608.2|605.8|608.08|605.68|0
1654511270000|2022-06-06 10:27:50|608.32|605.92|608.32|605.92|608.32|605.92|608.08|605.68|0
1654511280000|2022-06-06 10:28:00|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654511290000|2022-06-06 10:28:10|608.9|606.5|608.78|606.38|609.01|606.61|608.78|606.38|0
1654511310000|2022-06-06 10:28:30|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654511320000|2022-06-06 10:28:40|608.78|606.38|608.78|606.38|608.78|606.38|608.55|606.15|0
1654511330000|2022-06-06 10:28:50|609.01|606.61|608.78|606.38|609.01|606.61|608.78|606.38|0
1654511340000|2022-06-06 10:29:00|609.01|606.61|608.78|606.38|609.01|606.61|608.78|606.38|0
1654511350000|2022-06-06 10:29:10|608.9|606.5|608.78|606.38|608.9|606.5|608.78|606.38|0
1654511360000|2022-06-06 10:29:20|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1654511370000|2022-06-06 10:29:30|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654511380000|2022-06-06 10:29:40|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1654511390000|2022-06-06 10:29:50|608.55|606.15|608.44|606.04|608.55|606.15|608.32|605.92|0
1654511400000|2022-06-06 10:30:00|608.32|605.92|608.08|605.68|608.32|605.92|608.08|605.68|0
1654511410000|2022-06-06 10:30:10|607.85|605.45|608.08|605.68|608.08|605.68|607.85|605.45|0
1654511420000|2022-06-06 10:30:20|608.2|605.8|608.32|605.92|608.32|605.92|608.2|605.8|0
1654511430000|2022-06-06 10:30:30|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654511450000|2022-06-06 10:30:50|608.67|606.27|609.01|606.61|609.25|606.85|608.67|606.27|0
1654511460000|2022-06-06 10:31:00|608.78|606.38|608.67|606.27|608.78|606.38|608.67|606.27|0
1654511470000|2022-06-06 10:31:10|608.55|606.15|608.78|606.38|608.78|606.38|608.55|606.15|0
1654511480000|2022-06-06 10:31:20|609.01|606.61|609.01|606.61|609.01|606.61|609.01|606.61|0
1654511490000|2022-06-06 10:31:30|608.78|606.38|608.9|606.5|608.9|606.5|608.78|606.38|0
1654511500000|2022-06-06 10:31:40|608.78|606.38|608.55|606.15|608.9|606.5|608.55|606.15|0
1654511510000|2022-06-06 10:31:50|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1654511520000|2022-06-06 10:32:00|608.78|606.38|608.32|605.92|608.78|606.38|608.32|605.92|0
1654511530000|2022-06-06 10:32:10|608.55|606.15|608.44|606.04|608.55|606.15|608.44|606.04|0
1654511540000|2022-06-06 10:32:20|608.55|606.15|608.08|605.68|608.55|606.15|608.08|605.68|0
1654511550000|2022-06-06 10:32:30|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1654511560000|2022-06-06 10:32:40|608.08|605.68|608.08|605.68|608.08|605.68|608.08|605.68|0
1654511570000|2022-06-06 10:32:50|608.2|605.8|608.08|605.68|608.2|605.8|608.08|605.68|0
1654511580000|2022-06-06 10:33:00|607.97|605.57|608.08|605.68|608.08|605.68|607.97|605.57|0
1654511590000|2022-06-06 10:33:10|608.32|605.92|607.85|605.45|608.32|605.92|607.85|605.45|0
1654511600000|2022-06-06 10:33:20|607.62|605.22|607.39|604.99|607.62|605.22|607.39|604.99|0
1654511610000|2022-06-06 10:33:30|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1654511620000|2022-06-06 10:33:40|607.39|604.99|607.51|605.11|607.51|605.11|607.39|604.99|0
1654511630000|2022-06-06 10:33:50|607.85|605.45|607.85|605.45|607.85|605.45|607.62|605.22|0
1654511640000|2022-06-06 10:34:00|607.62|605.22|607.85|605.45|607.85|605.45|607.62|605.22|0
1654511650000|2022-06-06 10:34:10|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1654511660000|2022-06-06 10:34:20|607.39|604.99|607.51|605.11|607.51|605.11|607.39|604.99|0
1654511670000|2022-06-06 10:34:30|607.62|605.22|607.85|605.45|607.85|605.45|607.62|605.22|0
1654511690000|2022-06-06 10:34:50|607.51|605.11|607.62|605.22|607.62|605.22|607.51|605.11|0
1654511700000|2022-06-06 10:35:00|607.39|604.99|607.62|605.22|607.62|605.22|607.39|604.99|0
1654511710000|2022-06-06 10:35:10|607.39|604.99|607.62|605.22|607.62|605.22|607.39|604.99|0
1654511730000|2022-06-06 10:35:30|607.15|604.75|607.39|604.99|607.39|604.99|607.15|604.75|0
1654511740000|2022-06-06 10:35:40|607.15|604.75|607.39|604.99|607.39|604.99|607.15|604.75|0
1654511750000|2022-06-06 10:35:50|607.62|605.22|607.39|604.99|607.62|605.22|607.39|604.99|0
1654511760000|2022-06-06 10:36:00|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1654511770000|2022-06-06 10:36:10|607.39|604.99|607.62|605.22|607.62|605.22|607.39|604.99|0
1654511780000|2022-06-06 10:36:20|607.51|605.11|607.39|604.99|607.62|605.22|607.39|604.99|0
1654511790000|2022-06-06 10:36:30|607.51|605.11|608.31|605.91|608.31|605.91|607.51|605.11|0
1654511800000|2022-06-06 10:36:40|608.55|606.15|608.55|606.15|608.9|606.5|608.55|606.15|0
1654511810000|2022-06-06 10:36:50|608.78|606.38|608.67|606.27|608.78|606.38|608.55|606.15|0
1654511820000|2022-06-06 10:37:00|608.55|606.15|608.78|606.38|608.78|606.38|608.44|606.04|0
1654511830000|2022-06-06 10:37:10|608.9|606.5|608.78|606.38|608.9|606.5|608.78|606.38|0
1654511840000|2022-06-06 10:37:20|608.9|606.5|609.24|606.84|609.24|606.84|608.78|606.38|0
1654511860000|2022-06-06 10:37:40|609.37|606.97|609.37|606.97|609.37|606.97|609.37|606.97|0
1654511870000|2022-06-06 10:37:50|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1654511880000|2022-06-06 10:38:00|609.01|606.61|609.13|606.73|609.24|606.84|609.01|606.61|0
1654511890000|2022-06-06 10:38:10|609.01|606.61|609.24|606.84|609.48|607.08|609.01|606.61|0
1654511900000|2022-06-06 10:38:20|609.48|607.08|609.24|606.84|609.48|607.08|609.24|606.84|0
1654511910000|2022-06-06 10:38:30|609.01|606.61|609.01|606.61|609.01|606.61|609.01|606.61|0
1654511920000|2022-06-06 10:38:40|608.78|606.38|608.78|606.38|608.78|606.38|608.55|606.15|0
1654511930000|2022-06-06 10:38:50|608.9|606.5|608.78|606.38|609.01|606.61|608.78|606.38|0
1654511940000|2022-06-06 10:39:00|609.01|606.61|609.01|606.61|609.01|606.61|608.78|606.38|0
1654511950000|2022-06-06 10:39:10|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654511960000|2022-06-06 10:39:20|608.55|606.15|608.78|606.38|608.78|606.38|608.55|606.15|0
1654511970000|2022-06-06 10:39:30|609.01|606.61|608.78|606.38|609.01|606.61|608.78|606.38|0
1654511980000|2022-06-06 10:39:40|609.01|606.61|609.01|606.61|609.01|606.61|609.01|606.61|0
1654511990000|2022-06-06 10:39:50|608.78|606.38|609.01|606.61|609.01|606.61|608.78|606.38|0
1654512000000|2022-06-06 10:40:00|608.78|606.38|608.55|606.15|608.78|606.38|608.55|606.15|0
1654512020000|2022-06-06 10:40:20|608.78|606.38|608.78|606.38|608.78|606.38|608.67|606.27|0
1654512030000|2022-06-06 10:40:30|608.67|606.27|608.78|606.38|608.78|606.38|608.55|606.15|0
1654512040000|2022-06-06 10:40:40|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654512050000|2022-06-06 10:40:50|608.67|606.27|608.67|606.27|608.67|606.27|608.67|606.27|0
1654512060000|2022-06-06 10:41:00|608.55|606.15|608.78|606.38|608.78|606.38|608.55|606.15|0
1654512070000|2022-06-06 10:41:10|608.55|606.15|608.55|606.15|608.78|606.38|608.55|606.15|0
1654512080000|2022-06-06 10:41:20|608.78|606.38|608.55|606.15|608.78|606.38|608.55|606.15|0
1654512090000|2022-06-06 10:41:30|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654512100000|2022-06-06 10:41:40|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654512110000|2022-06-06 10:41:50|608.78|606.38|608.67|606.27|608.78|606.38|608.67|606.27|0
1654512120000|2022-06-06 10:42:00|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654512150000|2022-06-06 10:42:30|608.9|606.5|608.78|606.38|608.9|606.5|608.78|606.38|0
1654512190000|2022-06-06 10:43:10|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654512200000|2022-06-06 10:43:20|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1654512210000|2022-06-06 10:43:30|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654512220000|2022-06-06 10:43:40|608.67|606.27|608.67|606.27|608.67|606.27|608.67|606.27|0
1654512230000|2022-06-06 10:43:50|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654512240000|2022-06-06 10:44:00|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654512270000|2022-06-06 10:44:30|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654512280000|2022-06-06 10:44:40|608.31|605.91|608.31|605.91|608.43|606.03|608.31|605.91|0
1654512290000|2022-06-06 10:44:50|608.43|606.03|608.55|606.15|608.55|606.15|608.43|606.03|0
1654512310000|2022-06-06 10:45:10|608.78|606.38|608.55|606.15|608.78|606.38|608.55|606.15|0
1654512320000|2022-06-06 10:45:20|608.78|606.38|608.9|606.5|608.9|606.5|608.78|606.38|0
1654512330000|2022-06-06 10:45:30|608.78|606.38|608.55|606.15|608.78|606.38|608.55|606.15|0
1654512350000|2022-06-06 10:45:50|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1654512380000|2022-06-06 10:46:20|608.08|605.68|608.08|605.68|608.08|605.68|608.08|605.68|0
1654512390000|2022-06-06 10:46:30|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1654512420000|2022-06-06 10:47:00|608.55|606.15|608.78|606.38|608.78|606.38|608.55|606.15|0
1654512430000|2022-06-06 10:47:10|608.55|606.15|608.55|606.15|608.55|606.15|608.43|606.03|0
1654512440000|2022-06-06 10:47:20|608.67|606.27|608.55|606.15|608.67|606.27|608.55|606.15|0
1654512460000|2022-06-06 10:47:40|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654512480000|2022-06-06 10:48:00|608.67|606.27|608.67|606.27|608.67|606.27|608.55|606.15|0
1654512490000|2022-06-06 10:48:10|608.78|606.38|608.55|606.15|608.78|606.38|608.55|606.15|0
1654512500000|2022-06-06 10:48:20|608.67|606.27|608.67|606.27|608.67|606.27|608.67|606.27|0
1654512510000|2022-06-06 10:48:30|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654512520000|2022-06-06 10:48:40|608.31|605.91|608.67|606.27|608.67|606.27|608.31|605.91|0
1654512530000|2022-06-06 10:48:50|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1654512540000|2022-06-06 10:49:00|608.78|606.38|608.55|606.15|608.78|606.38|608.55|606.15|0
1654512570000|2022-06-06 10:49:30|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654512620000|2022-06-06 10:50:20|608.67|606.27|608.67|606.27|608.78|606.38|608.67|606.27|0
1654512630000|2022-06-06 10:50:30|608.55|606.15|608.55|606.15|608.67|606.27|608.55|606.15|0
1654512650000|2022-06-06 10:50:50|608.31|605.91|608.55|606.15|608.55|606.15|608.31|605.91|0
1654512660000|2022-06-06 10:51:00|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1654512670000|2022-06-06 10:51:10|608.78|606.38|608.78|606.38|608.9|606.5|608.78|606.38|0
1654512690000|2022-06-06 10:51:30|609.01|606.61|609.01|606.61|609.01|606.61|609.01|606.61|0
1654512700000|2022-06-06 10:51:40|608.78|606.38|608.54|606.14|608.78|606.38|608.54|606.14|0
1654512710000|2022-06-06 10:51:50|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1654512720000|2022-06-06 10:52:00|608.54|606.14|608.54|606.14|608.54|606.14|608.31|605.91|0
1654512730000|2022-06-06 10:52:10|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1654512740000|2022-06-06 10:52:20|608.08|605.68|607.85|605.45|608.08|605.68|607.61|605.21|0
1654512750000|2022-06-06 10:52:30|607.74|605.34|607.61|605.21|607.85|605.45|607.61|605.21|0
1654512760000|2022-06-06 10:52:40|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1654512770000|2022-06-06 10:52:50|607.85|605.45|607.85|605.45|607.97|605.57|607.85|605.45|0
1654512780000|2022-06-06 10:53:00|608.08|605.68|607.61|605.21|608.08|605.68|607.61|605.21|0
1654512790000|2022-06-06 10:53:10|607.38|604.98|607.38|604.98|607.61|605.21|607.38|604.98|0
1654512810000|2022-06-06 10:53:30|607.15|604.75|607.38|604.98|607.38|604.98|607.15|604.75|0
1654512820000|2022-06-06 10:53:40|607.5|605.1|607.74|605.34|607.74|605.34|607.5|605.1|0
1654512830000|2022-06-06 10:53:50|607.61|605.21|607.38|604.98|607.61|605.21|607.38|604.98|0
1654512840000|2022-06-06 10:54:00|607.5|605.1|607.15|604.75|607.5|605.1|607.15|604.75|0
1654512850000|2022-06-06 10:54:10|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1654512870000|2022-06-06 10:54:30|607.5|605.1|607.61|605.21|607.61|605.21|607.5|605.1|0
1654512880000|2022-06-06 10:54:40|607.5|605.1|607.61|605.21|607.61|605.21|607.5|605.1|0
1654512890000|2022-06-06 10:54:50|607.5|605.1|607.38|604.98|607.61|605.21|607.38|604.98|0
1654512900000|2022-06-06 10:55:00|607.5|605.1|607.15|604.75|607.5|605.1|606.92|604.52|0
1654512920000|2022-06-06 10:55:20|606.92|604.52|606.92|604.52|606.92|604.52|606.92|604.52|0
1654512940000|2022-06-06 10:55:40|606.68|604.28|606.92|604.52|606.92|604.52|606.68|604.28|0
1654512950000|2022-06-06 10:55:50|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1654512960000|2022-06-06 10:56:00|606.92|604.52|606.68|604.28|606.92|604.52|606.57|604.17|0
1654512970000|2022-06-06 10:56:10|606.92|604.52|606.92|604.52|606.92|604.52|606.92|604.52|0
1654512980000|2022-06-06 10:56:20|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1654513000000|2022-06-06 10:56:40|607.38|604.98|607.5|605.1|607.5|605.1|607.38|604.98|0
1654513010000|2022-06-06 10:56:50|607.61|605.21|607.61|605.21|607.61|605.21|607.5|605.1|0
1654513020000|2022-06-06 10:57:00|607.5|605.1|607.61|605.21|607.61|605.21|607.38|604.98|0
1654513030000|2022-06-06 10:57:10|607.85|605.45|607.5|605.1|607.85|605.45|607.5|605.1|0
1654513040000|2022-06-06 10:57:20|607.61|605.21|607.61|605.21|607.61|605.21|607.61|605.21|0
1654513050000|2022-06-06 10:57:30|607.85|605.45|607.61|605.21|607.85|605.45|607.61|605.21|0
1654513060000|2022-06-06 10:57:40|607.73|605.33|607.85|605.45|607.85|605.45|607.73|605.33|0
1654513070000|2022-06-06 10:57:50|607.61|605.21|607.61|605.21|607.85|605.45|607.61|605.21|0
1654513080000|2022-06-06 10:58:00|607.85|605.45|607.61|605.21|607.85|605.45|607.61|605.21|0
1654513090000|2022-06-06 10:58:10|607.5|605.1|607.38|604.98|607.61|605.21|607.38|604.98|0
1654513100000|2022-06-06 10:58:20|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1654513110000|2022-06-06 10:58:30|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1654513120000|2022-06-06 10:58:40|607.61|605.21|607.61|605.21|607.61|605.21|607.61|605.21|0
1654513150000|2022-06-06 10:59:10|607.85|605.45|608.08|605.68|608.08|605.68|607.85|605.45|0
1654513160000|2022-06-06 10:59:20|607.85|605.45|608.08|605.68|608.08|605.68|607.85|605.45|0
1654513170000|2022-06-06 10:59:30|607.85|605.45|608.08|605.68|608.08|605.68|607.85|605.45|0
1654513180000|2022-06-06 10:59:40|607.97|605.57|608.08|605.68|608.08|605.68|607.97|605.57|0
1654513190000|2022-06-06 10:59:50|607.97|605.57|607.61|605.21|607.97|605.57|607.61|605.21|0
1654513200000|2022-06-06 11:00:00|608.08|605.68|608.54|606.14|608.54|606.14|608.08|605.68|0
1654513210000|2022-06-06 11:00:10|608.78|606.38|608.78|606.38|609.01|606.61|608.78|606.38|0
1654513220000|2022-06-06 11:00:20|609.01|606.61|609.01|606.61|609.01|606.61|608.78|606.38|0
1654513230000|2022-06-06 11:00:30|609.13|606.73|609.47|607.07|609.47|607.07|609.13|606.73|0
1654513240000|2022-06-06 11:00:40|609.71|607.31|609.94|607.54|610.17|607.77|609.71|607.31|0
1654513250000|2022-06-06 11:00:50|609.71|607.31|609.71|607.31|609.71|607.31|609.71|607.31|0
1654513260000|2022-06-06 11:01:00|609.59|607.19|609.24|606.84|609.59|607.19|609.24|606.84|0
1654513270000|2022-06-06 11:01:10|609.13|606.73|609.01|606.61|609.13|606.73|609.01|606.61|0
1654513280000|2022-06-06 11:01:20|608.78|606.38|608.78|606.38|608.78|606.38|608.54|606.14|0
1654513290000|2022-06-06 11:01:30|608.66|606.26|608.78|606.38|608.78|606.38|608.66|606.26|0
1654513310000|2022-06-06 11:01:50|608.9|606.5|609.01|606.61|609.01|606.61|608.78|606.38|0
1654513320000|2022-06-06 11:02:00|608.78|606.38|609.24|606.84|609.24|606.84|608.78|606.38|0
1654513330000|2022-06-06 11:02:10|609.59|607.19|609.47|607.07|609.59|607.19|609.36|606.96|0
1654513340000|2022-06-06 11:02:20|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1654513350000|2022-06-06 11:02:30|609.13|606.73|609.01|606.61|609.13|606.73|609.01|606.61|0
1654513360000|2022-06-06 11:02:40|609.13|606.73|609.24|606.84|609.47|607.07|609.13|606.73|0
1654513370000|2022-06-06 11:02:50|609.01|606.61|609.47|607.07|609.47|607.07|609.01|606.61|0
1654513380000|2022-06-06 11:03:00|609.59|607.19|609.71|607.31|609.71|607.31|609.59|607.19|0
1654513390000|2022-06-06 11:03:10|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1654513400000|2022-06-06 11:03:20|609.83|607.43|609.94|607.54|609.94|607.54|609.83|607.43|0
1654513410000|2022-06-06 11:03:30|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1654513420000|2022-06-06 11:03:40|609.36|606.96|609.36|606.96|609.36|606.96|609.36|606.96|0
1654513430000|2022-06-06 11:03:50|609.47|607.07|609.01|606.61|609.47|607.07|609.01|606.61|0
1654513440000|2022-06-06 11:04:00|608.78|606.38|609.01|606.61|609.01|606.61|608.78|606.38|0
1654513450000|2022-06-06 11:04:10|609.13|606.73|609.01|606.61|609.13|606.73|609.01|606.61|0
1654513460000|2022-06-06 11:04:20|609.24|606.84|609.47|607.07|609.47|607.07|609.24|606.84|0
1654513470000|2022-06-06 11:04:30|609.71|607.31|609.71|607.31|609.94|607.54|609.71|607.31|0
1654513480000|2022-06-06 11:04:40|609.47|607.07|609.71|607.31|609.71|607.31|609.47|607.07|0
1654513490000|2022-06-06 11:04:50|609.47|607.07|609.71|607.31|609.71|607.31|609.47|607.07|0
1654513510000|2022-06-06 11:05:10|609.94|607.54|609.47|607.07|609.94|607.54|609.47|607.07|0
1654513530000|2022-06-06 11:05:30|609.24|606.84|609.47|607.07|609.47|607.07|609.24|606.84|0
1654513540000|2022-06-06 11:05:40|609.71|607.31|609.71|607.31|609.71|607.31|609.71|607.31|0
1654513550000|2022-06-06 11:05:50|609.47|607.07|609.47|607.07|609.47|607.07|609.36|606.96|0
1654513560000|2022-06-06 11:06:00|609.71|607.31|609.71|607.31|609.71|607.31|609.71|607.31|0
1654513580000|2022-06-06 11:06:20|610.17|607.77|610.17|607.77|610.17|607.77|609.94|607.54|0
1654513590000|2022-06-06 11:06:30|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1654513610000|2022-06-06 11:06:50|610.06|607.66|609.71|607.31|610.06|607.66|609.71|607.31|0
1654513620000|2022-06-06 11:07:00|610.17|607.77|610.17|607.77|610.17|607.77|610.17|607.77|0
1654513640000|2022-06-06 11:07:20|609.94|607.54|609.71|607.31|609.94|607.54|609.71|607.31|0
1654513650000|2022-06-06 11:07:30|609.59|607.19|609.94|607.54|609.94|607.54|609.59|607.19|0
1654513660000|2022-06-06 11:07:40|609.7|607.3|609.7|607.3|609.7|607.3|609.7|607.3|0
1654513670000|2022-06-06 11:07:50|609.47|607.07|609.7|607.3|609.7|607.3|609.47|607.07|0
1654513680000|2022-06-06 11:08:00|609.47|607.07|609.47|607.07|609.59|607.19|609.47|607.07|0
1654513690000|2022-06-06 11:08:10|609.83|607.43|609.7|607.3|609.83|607.43|609.7|607.3|0
1654513700000|2022-06-06 11:08:20|609.83|607.43|609.83|607.43|609.83|607.43|609.83|607.43|0
1654513710000|2022-06-06 11:08:30|609.7|607.3|609.47|607.07|609.7|607.3|609.47|607.07|0
1654513720000|2022-06-06 11:08:40|609.24|606.84|609.59|607.19|609.59|607.19|609.24|606.84|0
1654513730000|2022-06-06 11:08:50|609.47|607.07|609.59|607.19|609.7|607.3|609.47|607.07|0
1654513740000|2022-06-06 11:09:00|609.7|607.3|609.47|607.07|609.7|607.3|609.47|607.07|0
1654513750000|2022-06-06 11:09:10|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1654513770000|2022-06-06 11:09:30|609.47|607.07|609.7|607.3|609.7|607.3|609.47|607.07|0
1654513780000|2022-06-06 11:09:40|609.94|607.54|610.17|607.77|610.17|607.77|609.94|607.54|0
1654513790000|2022-06-06 11:09:50|609.94|607.54|609.94|607.54|610.06|607.66|609.94|607.54|0
1654513800000|2022-06-06 11:10:00|609.83|607.43|609.83|607.43|609.83|607.43|609.83|607.43|0
1654513810000|2022-06-06 11:10:10|609.7|607.3|609.7|607.3|609.7|607.3|609.7|607.3|0
1654513830000|2022-06-06 11:10:30|609.83|607.43|609.83|607.43|609.83|607.43|609.83|607.43|0
1654513840000|2022-06-06 11:10:40|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1654513860000|2022-06-06 11:11:00|609.83|607.43|609.94|607.54|609.94|607.54|609.83|607.43|0
1654513880000|2022-06-06 11:11:20|610.06|607.66|609.94|607.54|610.17|607.77|609.94|607.54|0
1654513890000|2022-06-06 11:11:30|609.7|607.3|609.7|607.3|609.7|607.3|609.7|607.3|0
1654513900000|2022-06-06 11:11:40|609.47|607.07|609.94|607.54|609.94|607.54|609.47|607.07|0
1654513910000|2022-06-06 11:11:50|609.7|607.3|609.7|607.3|609.94|607.54|609.7|607.3|0
1654513920000|2022-06-06 11:12:00|609.94|607.54|609.7|607.3|609.94|607.54|609.7|607.3|0
1654513940000|2022-06-06 11:12:20|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1654513950000|2022-06-06 11:12:30|609.7|607.3|609.7|607.3|609.7|607.3|609.47|607.07|0
1654513980000|2022-06-06 11:13:00|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1654513990000|2022-06-06 11:13:10|610.06|607.66|609.94|607.54|610.06|607.66|609.94|607.54|0
1654514010000|2022-06-06 11:13:30|609.82|607.42|609.82|607.42|609.82|607.42|609.82|607.42|0
1654514020000|2022-06-06 11:13:40|609.94|607.54|610.17|607.77|610.17|607.77|609.94|607.54|0
1654514030000|2022-06-06 11:13:50|609.94|607.54|610.17|607.77|610.17|607.77|609.94|607.54|0
1654514040000|2022-06-06 11:14:00|609.94|607.54|609.94|607.54|610.17|607.77|609.94|607.54|0
1654514050000|2022-06-06 11:14:10|610.17|607.77|610.17|607.77|610.17|607.77|610.17|607.77|0
1654514070000|2022-06-06 11:14:30|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1654514080000|2022-06-06 11:14:40|610.17|607.77|610.17|607.77|610.17|607.77|610.17|607.77|0
1654514110000|2022-06-06 11:15:10|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1654514130000|2022-06-06 11:15:30|610.06|607.66|609.94|607.54|610.06|607.66|609.94|607.54|0
1654514170000|2022-06-06 11:16:10|610.17|607.77|610.17|607.77|610.17|607.77|610.17|607.77|0
1654514210000|2022-06-06 11:16:50|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1654514220000|2022-06-06 11:17:00|609.82|607.42|609.7|607.3|609.82|607.42|609.7|607.3|0
1654514230000|2022-06-06 11:17:10|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1654514240000|2022-06-06 11:17:20|609.7|607.3|609.7|607.3|609.7|607.3|609.7|607.3|0
1654514250000|2022-06-06 11:17:30|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1654514260000|2022-06-06 11:17:40|609.24|606.84|609.24|606.84|609.24|606.84|609.24|606.84|0
1654514270000|2022-06-06 11:17:50|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1654514280000|2022-06-06 11:18:00|609.36|606.96|609.36|606.96|609.36|606.96|609.36|606.96|0
1654514290000|2022-06-06 11:18:10|609.47|607.07|609.24|606.84|609.47|607.07|609.24|606.84|0
1654514300000|2022-06-06 11:18:20|609.01|606.61|608.77|606.37|609.01|606.61|608.77|606.37|0
1654514310000|2022-06-06 11:18:30|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1654514320000|2022-06-06 11:18:40|608.77|606.37|608.54|606.14|608.77|606.37|608.54|606.14|0
1654514330000|2022-06-06 11:18:50|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1654514340000|2022-06-06 11:19:00|608.08|605.68|608.31|605.91|608.31|605.91|608.08|605.68|0
1654514360000|2022-06-06 11:19:20|608.2|605.8|608.31|605.91|608.31|605.91|608.2|605.8|0
1654514370000|2022-06-06 11:19:30|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1654514380000|2022-06-06 11:19:40|608.31|605.91|608.54|606.14|608.54|606.14|608.31|605.91|0
1654514390000|2022-06-06 11:19:50|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1654514400000|2022-06-06 11:20:00|608.31|605.91|608.08|605.68|608.31|605.91|608.08|605.68|0
1654514410000|2022-06-06 11:20:10|607.84|605.44|608.31|605.91|608.31|605.91|607.84|605.44|0
1654514430000|2022-06-06 11:20:30|608.08|605.68|608.08|605.68|608.08|605.68|607.84|605.44|0
1654514440000|2022-06-06 11:20:40|607.84|605.44|607.84|605.44|607.84|605.44|607.84|605.44|0
1654514450000|2022-06-06 11:20:50|608.08|605.68|608.08|605.68|608.08|605.68|608.08|605.68|0
1654514460000|2022-06-06 11:21:00|608.54|606.14|608.77|606.37|608.77|606.37|608.54|606.14|0
1654514480000|2022-06-06 11:21:20|609|606.6|609|606.6|609|606.6|609|606.6|0
1654514490000|2022-06-06 11:21:30|608.54|606.14|608.31|605.91|608.54|606.14|608.31|605.91|0
1654514500000|2022-06-06 11:21:40|608.2|605.8|608.07|605.67|608.2|605.8|608.07|605.67|0
1654514540000|2022-06-06 11:22:20|607.84|605.44|607.84|605.44|607.84|605.44|607.84|605.44|0
1654514570000|2022-06-06 11:22:50|608.07|605.67|607.84|605.44|608.07|605.67|607.84|605.44|0
1654514580000|2022-06-06 11:23:00|607.61|605.21|607.61|605.21|607.61|605.21|607.61|605.21|0
1654514600000|2022-06-06 11:23:20|607.84|605.44|607.84|605.44|607.84|605.44|607.84|605.44|0
1654514610000|2022-06-06 11:23:30|608.2|605.8|608.07|605.67|608.2|605.8|608.07|605.67|0
1654514620000|2022-06-06 11:23:40|608.2|605.8|608.07|605.67|608.2|605.8|608.07|605.67|0
1654514630000|2022-06-06 11:23:50|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1654514640000|2022-06-06 11:24:00|607.96|605.56|607.73|605.33|607.96|605.56|607.73|605.33|0
1654514650000|2022-06-06 11:24:10|607.61|605.21|607.27|604.87|607.61|605.21|607.27|604.87|0
1654514660000|2022-06-06 11:24:20|607.14|604.74|606.91|604.51|607.14|604.74|606.91|604.51|0
1654514670000|2022-06-06 11:24:30|607.03|604.63|606.68|604.28|607.03|604.63|606.68|604.28|0
1654514680000|2022-06-06 11:24:40|606.45|604.05|606.68|604.28|606.68|604.28|606.45|604.05|0
1654514700000|2022-06-06 11:25:00|606.45|604.05|606.91|604.51|606.91|604.51|606.45|604.05|0
1654514710000|2022-06-06 11:25:10|606.8|604.4|606.91|604.51|606.91|604.51|606.8|604.4|0
1654514720000|2022-06-06 11:25:20|607.03|604.63|606.91|604.51|607.03|604.63|606.91|604.51|0
1654514740000|2022-06-06 11:25:40|607.03|604.63|607.84|605.44|607.84|605.44|607.03|604.63|0
1654514750000|2022-06-06 11:25:50|607.73|605.33|607.84|605.44|607.84|605.44|607.73|605.33|0
1654514760000|2022-06-06 11:26:00|607.73|605.33|607.61|605.21|607.73|605.33|607.61|605.21|0
1654514770000|2022-06-06 11:26:10|607.73|605.33|607.61|605.21|607.73|605.33|607.61|605.21|0
1654514780000|2022-06-06 11:26:20|607.5|605.1|607.61|605.21|607.61|605.21|607.5|605.1|0
1654514790000|2022-06-06 11:26:30|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1654514810000|2022-06-06 11:26:50|607.14|604.74|607.38|604.98|607.38|604.98|607.14|604.74|0
1654514820000|2022-06-06 11:27:00|607.27|604.87|607.14|604.74|607.27|604.87|607.03|604.63|0
1654514830000|2022-06-06 11:27:10|607.03|604.63|606.91|604.51|607.03|604.63|606.91|604.51|0
1654514840000|2022-06-06 11:27:20|607.14|604.74|607.14|604.74|607.14|604.74|607.03|604.63|0
1654514850000|2022-06-06 11:27:30|607.27|604.87|607.14|604.74|607.27|604.87|607.14|604.74|0
1654514870000|2022-06-06 11:27:50|607.38|604.98|607.27|604.87|607.38|604.98|607.27|604.87|0
1654514880000|2022-06-06 11:28:00|607.38|604.98|607.61|605.21|607.61|605.21|607.38|604.98|0
1654514890000|2022-06-06 11:28:10|607.84|605.44|608.54|606.14|608.54|606.14|607.84|605.44|0
1654514900000|2022-06-06 11:28:20|608.19|605.79|608.31|605.91|608.31|605.91|608.07|605.67|0
1654514910000|2022-06-06 11:28:30|608.07|605.67|608.31|605.91|608.31|605.91|608.07|605.67|0
1654514920000|2022-06-06 11:28:40|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1654514950000|2022-06-06 11:29:10|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1654514960000|2022-06-06 11:29:20|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1654514970000|2022-06-06 11:29:30|608.31|605.91|608.54|606.14|608.54|606.14|608.31|605.91|0
1654514980000|2022-06-06 11:29:40|608.31|605.91|608.07|605.67|608.31|605.91|608.07|605.67|0
1654514990000|2022-06-06 11:29:50|607.96|605.56|607.61|605.21|607.96|605.56|607.61|605.21|0
1654515000000|2022-06-06 11:30:00|607.73|605.33|607.5|605.1|607.73|605.33|607.5|605.1|0
1654515010000|2022-06-06 11:30:10|607.38|604.98|607.5|605.1|607.61|605.21|607.38|604.98|0
1654515020000|2022-06-06 11:30:20|607.61|605.21|607.03|604.63|607.61|605.21|607.03|604.63|0
1654515030000|2022-06-06 11:30:30|606.91|604.51|606.91|604.51|606.91|604.51|606.91|604.51|0
1654515070000|2022-06-06 11:31:10|606.45|604.05|606.45|604.05|606.45|604.05|606.45|604.05|0
1654515080000|2022-06-06 11:31:20|606.57|604.17|606.45|604.05|606.68|604.28|606.45|604.05|0
1654515090000|2022-06-06 11:31:30|606.57|604.17|606.21|603.81|606.57|604.17|606.21|603.81|0
1654515100000|2022-06-06 11:31:40|606.45|604.05|606.8|604.4|606.8|604.4|606.45|604.05|0
1654515110000|2022-06-06 11:31:50|606.68|604.28|606.68|604.28|606.68|604.28|606.57|604.17|0
1654515130000|2022-06-06 11:32:10|607.26|604.86|606.91|604.51|607.26|604.86|606.91|604.51|0
1654515140000|2022-06-06 11:32:20|607.14|604.74|607.38|604.98|607.38|604.98|607.14|604.74|0
1654515150000|2022-06-06 11:32:30|607.61|605.21|608.07|605.67|608.19|605.79|607.61|605.21|0
1654515160000|2022-06-06 11:32:40|607.61|605.21|607.84|605.44|607.84|605.44|607.61|605.21|0
1654515170000|2022-06-06 11:32:50|607.73|605.33|607.73|605.33|607.73|605.33|607.61|605.21|0
1654515180000|2022-06-06 11:33:00|607.61|605.21|607.61|605.21|607.61|605.21|607.61|605.21|0
1654515190000|2022-06-06 11:33:10|607.84|605.44|607.61|605.21|607.84|605.44|607.61|605.21|0
1654515200000|2022-06-06 11:33:20|607.84|605.44|607.73|605.33|607.84|605.44|607.73|605.33|0
1654515210000|2022-06-06 11:33:30|607.84|605.44|608.07|605.67|608.07|605.67|607.84|605.44|0
1654515220000|2022-06-06 11:33:40|607.84|605.44|607.84|605.44|608.07|605.67|607.84|605.44|0
1654515230000|2022-06-06 11:33:50|608.07|605.67|608.31|605.91|608.31|605.91|608.07|605.67|0
1654515240000|2022-06-06 11:34:00|608.07|605.67|607.84|605.44|608.07|605.67|607.84|605.44|0
1654515250000|2022-06-06 11:34:10|608.07|605.67|608.07|605.67|608.07|605.67|608.07|605.67|0
1654515260000|2022-06-06 11:34:20|607.84|605.44|607.61|605.21|608.07|605.67|607.61|605.21|0
1654515270000|2022-06-06 11:34:30|607.5|605.1|607.38|604.98|607.5|605.1|607.38|604.98|0
1654515280000|2022-06-06 11:34:40|607.61|605.21|607.61|605.21|607.61|605.21|607.61|605.21|0
1654515290000|2022-06-06 11:34:50|607.84|605.44|607.84|605.44|607.84|605.44|607.84|605.44|0
1654515300000|2022-06-06 11:35:00|608.31|605.91|608.54|606.14|608.54|606.14|608.31|605.91|0
1654515310000|2022-06-06 11:35:10|608.43|606.03|608.31|605.91|608.43|606.03|608.31|605.91|0
1654515330000|2022-06-06 11:35:30|608.07|605.67|607.84|605.44|608.07|605.67|607.84|605.44|0
1654515350000|2022-06-06 11:35:50|607.73|605.33|607.84|605.44|607.84|605.44|607.73|605.33|0
1654515370000|2022-06-06 11:36:10|607.61|605.21|607.61|605.21|607.61|605.21|607.61|605.21|0
1654515380000|2022-06-06 11:36:20|607.5|605.1|607.5|605.1|607.5|605.1|607.5|605.1|0
1654515390000|2022-06-06 11:36:30|607.61|605.21|607.38|604.98|607.61|605.21|607.38|604.98|0
1654515400000|2022-06-06 11:36:40|607.61|605.21|608.19|605.79|608.19|605.79|607.61|605.21|0
1654515410000|2022-06-06 11:36:50|608.07|605.67|608.3|605.9|608.54|606.14|608.07|605.67|0
1654515420000|2022-06-06 11:37:00|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1654515430000|2022-06-06 11:37:10|608.3|605.9|608.07|605.67|608.3|605.9|608.07|605.67|0
1654515440000|2022-06-06 11:37:20|607.84|605.44|607.84|605.44|607.84|605.44|607.84|605.44|0
1654515450000|2022-06-06 11:37:30|608.07|605.67|608.3|605.9|608.3|605.9|608.07|605.67|0
1654515470000|2022-06-06 11:37:50|608.54|606.14|608.3|605.9|608.54|606.14|608.3|605.9|0
1654515500000|2022-06-06 11:38:20|608.43|606.03|608.77|606.37|608.77|606.37|608.3|605.9|0
1654515510000|2022-06-06 11:38:30|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1654515520000|2022-06-06 11:38:40|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1654515530000|2022-06-06 11:38:50|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1654515540000|2022-06-06 11:39:00|608.77|606.37|608.77|606.37|608.77|606.37|608.77|606.37|0
1654515550000|2022-06-06 11:39:10|608.66|606.26|608.77|606.37|608.77|606.37|608.66|606.26|0
1654515560000|2022-06-06 11:39:20|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1654515570000|2022-06-06 11:39:30|608.43|606.03|608.3|605.9|608.54|606.14|608.3|605.9|0
1654515580000|2022-06-06 11:39:40|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1654515590000|2022-06-06 11:39:50|608.3|605.9|608.54|606.14|608.54|606.14|608.3|605.9|0
1654515600000|2022-06-06 11:40:00|608.43|606.03|608.77|606.37|608.89|606.49|608.43|606.03|0
1654515620000|2022-06-06 11:40:20|608.66|606.26|608.77|606.37|608.77|606.37|608.66|606.26|0
1654515630000|2022-06-06 11:40:30|608.66|606.26|608.77|606.37|608.77|606.37|608.66|606.26|0
1654515640000|2022-06-06 11:40:40|608.89|606.49|608.77|606.37|608.89|606.49|608.77|606.37|0
1654515650000|2022-06-06 11:40:50|609|606.6|609|606.6|609|606.6|609|606.6|0
1654515660000|2022-06-06 11:41:00|608.77|606.37|609|606.6|609|606.6|608.77|606.37|0
1654515670000|2022-06-06 11:41:10|609.23|606.83|609|606.6|609.23|606.83|609|606.6|0
1654515680000|2022-06-06 11:41:20|609.23|606.83|609.23|606.83|609.23|606.83|609.12|606.72|0
1654515690000|2022-06-06 11:41:30|609.36|606.96|609.47|607.07|609.47|607.07|609.36|606.96|0
1654515700000|2022-06-06 11:41:40|609.7|607.3|609.7|607.3|609.7|607.3|609.7|607.3|0
1654515710000|2022-06-06 11:41:50|609.82|607.42|609.47|607.07|609.82|607.42|609.47|607.07|0
1654515730000|2022-06-06 11:42:10|609.59|607.19|609.7|607.3|609.7|607.3|609.59|607.19|0
1654515740000|2022-06-06 11:42:20|609.59|607.19|609.7|607.3|609.7|607.3|609.59|607.19|0
1654515750000|2022-06-06 11:42:30|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1654515770000|2022-06-06 11:42:50|609.7|607.3|609.7|607.3|609.7|607.3|609.7|607.3|0
1654515780000|2022-06-06 11:43:00|609.47|607.07|609.23|606.83|609.7|607.3|609.23|606.83|0
1654515790000|2022-06-06 11:43:10|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1654515800000|2022-06-06 11:43:20|609|606.6|609|606.6|609|606.6|609|606.6|0
1654515810000|2022-06-06 11:43:30|609.23|606.83|609.23|606.83|609.23|606.83|609.23|606.83|0
1654515840000|2022-06-06 11:44:00|609.12|606.72|609|606.6|609.12|606.72|609|606.6|0
1654515850000|2022-06-06 11:44:10|609.7|607.3|609.7|607.3|609.7|607.3|609.7|607.3|0
1654515860000|2022-06-06 11:44:20|609.82|607.42|609.93|607.53|609.93|607.53|609.7|607.3|0
1654515870000|2022-06-06 11:44:30|610.05|607.65|610.4|608|610.4|608|610.05|607.65|0
1654515880000|2022-06-06 11:44:40|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1654515890000|2022-06-06 11:44:50|610.4|608|610.29|607.89|610.4|608|610.16|607.76|0
1654515900000|2022-06-06 11:45:00|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1654515910000|2022-06-06 11:45:10|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1654515930000|2022-06-06 11:45:30|610.16|607.76|609.7|607.3|610.16|607.76|609.7|607.3|0
1654515940000|2022-06-06 11:45:40|609.82|607.42|609.82|607.42|609.82|607.42|609.82|607.42|0
1654515950000|2022-06-06 11:45:50|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1654515960000|2022-06-06 11:46:00|609.7|607.3|609.82|607.42|609.82|607.42|609.7|607.3|0
1654515970000|2022-06-06 11:46:10|609.93|607.53|609.7|607.3|609.93|607.53|609.7|607.3|0
1654515980000|2022-06-06 11:46:20|609.93|607.53|609.7|607.3|609.93|607.53|609.7|607.3|0
1654515990000|2022-06-06 11:46:30|609.93|607.53|609.7|607.3|609.93|607.53|609.7|607.3|0
1654516000000|2022-06-06 11:46:40|609.82|607.42|609.93|607.53|609.93|607.53|609.7|607.3|0
1654516010000|2022-06-06 11:46:50|609.7|607.3|609.93|607.53|610.16|607.76|609.7|607.3|0
1654516030000|2022-06-06 11:47:10|610.16|607.76|610.4|608|610.4|608|610.16|607.76|0
1654516040000|2022-06-06 11:47:20|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1654516050000|2022-06-06 11:47:30|610.28|607.88|610.16|607.76|610.28|607.88|610.16|607.76|0
1654516060000|2022-06-06 11:47:40|610.28|607.88|610.16|607.76|610.4|608|610.16|607.76|0
1654516070000|2022-06-06 11:47:50|610.4|608|610.4|608|610.4|608|610.4|608|0
1654516080000|2022-06-06 11:48:00|610.86|608.46|610.86|608.46|610.86|608.46|610.86|608.46|0
1654516090000|2022-06-06 11:48:10|610.98|608.58|610.86|608.46|611.09|608.69|610.86|608.46|0
1654516100000|2022-06-06 11:48:20|611.09|608.69|611.09|608.69|611.09|608.69|611.09|608.69|0
1654516110000|2022-06-06 11:48:30|611.33|608.93|611.09|608.69|611.33|608.93|611.09|608.69|0
1654516120000|2022-06-06 11:48:40|611.33|608.93|611.33|608.93|611.33|608.93|611.33|608.93|0
1654516130000|2022-06-06 11:48:50|611.09|608.69|611.33|608.93|611.33|608.93|611.09|608.69|0
1654516140000|2022-06-06 11:49:00|611.56|609.16|611.56|609.16|611.79|609.39|611.56|609.16|0
1654516150000|2022-06-06 11:49:10|611.79|609.39|611.79|609.39|611.79|609.39|611.79|609.39|0
1654516160000|2022-06-06 11:49:20|612.03|609.63|612.26|609.86|612.26|609.86|612.03|609.63|0
1654516170000|2022-06-06 11:49:30|612.49|610.09|612.49|610.09|612.49|610.09|612.26|609.86|0
1654516180000|2022-06-06 11:49:40|612.72|610.32|613.19|610.79|614.12|611.72|612.72|610.32|0
1654516190000|2022-06-06 11:49:50|612.96|610.56|612.96|610.56|612.96|610.56|612.96|610.56|0
1654516200000|2022-06-06 11:50:00|613.08|610.68|612.96|610.56|613.08|610.68|612.96|610.56|0
1654516210000|2022-06-06 11:50:10|613.19|610.79|613.66|611.26|613.66|611.26|613.19|610.79|0
1654516220000|2022-06-06 11:50:20|613.89|611.49|613.66|611.26|613.89|611.49|613.66|611.26|0
1654516230000|2022-06-06 11:50:30|613.42|611.02|613.66|611.26|613.66|611.26|613.42|611.02|0
1654516240000|2022-06-06 11:50:40|613.42|611.02|613.42|611.02|613.42|611.02|613.42|611.02|0
1654516250000|2022-06-06 11:50:50|613.66|611.26|613.54|611.14|613.66|611.26|613.42|611.02|0
1654516260000|2022-06-06 11:51:00|613.42|611.02|613.42|611.02|613.42|611.02|613.19|610.79|0
1654516270000|2022-06-06 11:51:10|613.19|610.79|613.66|611.26|613.66|611.26|613.19|610.79|0
1654516280000|2022-06-06 11:51:20|613.54|611.14|613.66|611.26|613.66|611.26|613.54|611.14|0
1654516290000|2022-06-06 11:51:30|613.89|611.49|613.19|610.79|613.89|611.49|613.19|610.79|0
1654516300000|2022-06-06 11:51:40|613.66|611.26|613.42|611.02|613.66|611.26|613.42|611.02|0
1654516310000|2022-06-06 11:51:50|613.19|610.79|613.31|610.91|613.31|610.91|613.19|610.79|0
1654516320000|2022-06-06 11:52:00|613.19|610.79|612.49|610.09|613.19|610.79|612.49|610.09|0
1654516330000|2022-06-06 11:52:10|612.26|609.86|612.02|609.62|612.26|609.86|612.02|609.62|0
1654516340000|2022-06-06 11:52:20|611.91|609.51|611.79|609.39|612.02|609.62|611.79|609.39|0
1654516350000|2022-06-06 11:52:30|611.45|609.05|611.33|608.93|611.56|609.16|611.33|608.93|0
1654516360000|2022-06-06 11:52:40|611.45|609.05|610.4|608|611.45|609.05|610.4|608|0
1654516370000|2022-06-06 11:52:50|610.16|607.76|610.4|608|610.4|608|610.16|607.76|0
1654516380000|2022-06-06 11:53:00|610.63|608.23|610.52|608.12|610.63|608.23|610.52|608.12|0
1654516390000|2022-06-06 11:53:10|610.86|608.46|610.16|607.76|610.86|608.46|610.16|607.76|0
1654516400000|2022-06-06 11:53:20|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1654516420000|2022-06-06 11:53:40|610.4|608|610.4|608|610.4|608|610.4|608|0
1654516430000|2022-06-06 11:53:50|610.63|608.23|610.63|608.23|610.63|608.23|610.63|608.23|0
1654516440000|2022-06-06 11:54:00|610.4|608|610.16|607.76|610.4|608|610.16|607.76|0
1654516450000|2022-06-06 11:54:10|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1654516460000|2022-06-06 11:54:20|609.82|607.42|609.93|607.53|609.93|607.53|609.7|607.3|0
1654516480000|2022-06-06 11:54:40|610.16|607.76|610.4|608|610.4|608|610.16|607.76|0
1654516490000|2022-06-06 11:54:50|610.16|607.76|610.75|608.35|610.75|608.35|610.16|607.76|0
1654516500000|2022-06-06 11:55:00|608.77|606.37|608.53|606.13|608.77|606.37|608.53|606.13|0
1654516510000|2022-06-06 11:55:10|609|606.6|608.53|606.13|609|606.6|608.53|606.13|0
1654516520000|2022-06-06 11:55:20|608.77|606.37|609.12|606.72|609.12|606.72|608.77|606.37|0
1654516530000|2022-06-06 11:55:30|609|606.6|609.46|607.06|609.46|607.06|609|606.6|0
1654516540000|2022-06-06 11:55:40|610|607.6|610|607.6|610|607.6|609.77|607.37|0
1654516560000|2022-06-06 11:56:00|609.89|607.49|609.89|607.49|609.89|607.49|609.89|607.49|0
1654516570000|2022-06-06 11:56:10|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1654516580000|2022-06-06 11:56:20|609.3|606.9|609.3|606.9|609.3|606.9|609.3|606.9|0
1654516590000|2022-06-06 11:56:30|609.54|607.14|609.3|606.9|609.54|607.14|609.3|606.9|0
1654516600000|2022-06-06 11:56:40|609.07|606.67|609.07|606.67|609.3|606.9|609.07|606.67|0
1654516610000|2022-06-06 11:56:50|609.3|606.9|609.3|606.9|609.3|606.9|609.3|606.9|0
1654516620000|2022-06-06 11:57:00|609.19|606.79|609.07|606.67|609.19|606.79|609.07|606.67|0
1654516630000|2022-06-06 11:57:10|609.19|606.79|609.07|606.67|609.3|606.9|609.07|606.67|0
1654516640000|2022-06-06 11:57:20|608.96|606.56|608.73|606.33|608.96|606.56|608.73|606.33|0
1654516650000|2022-06-06 11:57:30|608.61|606.21|608.61|606.21|608.61|606.21|608.38|605.98|0
1654516660000|2022-06-06 11:57:40|608.38|605.98|608.38|605.98|608.38|605.98|608.38|605.98|0
1654516670000|2022-06-06 11:57:50|608.61|606.21|608.14|605.74|608.61|606.21|608.14|605.74|0
1654516680000|2022-06-06 11:58:00|608.03|605.63|607.91|605.51|608.03|605.63|607.91|605.51|0
1654516690000|2022-06-06 11:58:10|608.14|605.74|607.91|605.51|608.14|605.74|607.91|605.51|0
1654516720000|2022-06-06 11:58:40|607.8|605.4|607.8|605.4|607.91|605.51|607.8|605.4|0
1654516730000|2022-06-06 11:58:50|607.91|605.51|607.91|605.51|607.91|605.51|607.8|605.4|0
1654516740000|2022-06-06 11:59:00|607.8|605.4|607.91|605.51|607.91|605.51|607.8|605.4|0
1654516750000|2022-06-06 11:59:10|607.8|605.4|607.91|605.51|607.91|605.51|607.68|605.28|0
1654516760000|2022-06-06 11:59:20|607.8|605.4|607.91|605.51|607.91|605.51|607.8|605.4|0
1654516770000|2022-06-06 11:59:30|607.45|605.05|607.45|605.05|607.45|605.05|607.45|605.05|0
1654516780000|2022-06-06 11:59:40|606.98|604.58|607.22|604.82|607.22|604.82|606.98|604.58|0
1654516790000|2022-06-06 11:59:50|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1654516800000|2022-06-06 12:00:00|606.52|604.12|606.52|604.12|606.75|604.35|606.52|604.12|0
1654516810000|2022-06-06 12:00:10|606.98|604.58|606.98|604.58|606.98|604.58|606.75|604.35|0
1654516820000|2022-06-06 12:00:20|607.22|604.82|606.52|604.12|607.22|604.82|606.52|604.12|0
1654516830000|2022-06-06 12:00:30|606.75|604.35|607.22|604.82|607.22|604.82|606.75|604.35|0
1654516840000|2022-06-06 12:00:40|607.45|605.05|607.45|605.05|607.45|605.05|607.45|605.05|0
1654516850000|2022-06-06 12:00:50|607.22|604.82|607.22|604.82|607.45|605.05|607.22|604.82|0
1654516860000|2022-06-06 12:01:00|607.45|605.05|607.22|604.82|607.45|605.05|607.22|604.82|0
1654516880000|2022-06-06 12:01:20|607.34|604.94|607.45|605.05|607.45|605.05|607.34|604.94|0
1654516890000|2022-06-06 12:01:30|607.22|604.82|607.45|605.05|607.45|605.05|607.22|604.82|0
1654516900000|2022-06-06 12:01:40|607.22|604.82|607.22|604.82|607.22|604.82|607.22|604.82|0
1654516910000|2022-06-06 12:01:50|606.75|604.35|606.75|604.35|606.98|604.58|606.75|604.35|0
1654516920000|2022-06-06 12:02:00|606.98|604.58|607.22|604.82|607.22|604.82|606.98|604.58|0
1654516940000|2022-06-06 12:02:20|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1654516950000|2022-06-06 12:02:30|607.1|604.7|606.98|604.58|607.45|605.05|606.98|604.58|0
1654516960000|2022-06-06 12:02:40|607.22|604.82|607.22|604.82|607.22|604.82|607.22|604.82|0
1654516970000|2022-06-06 12:02:50|607.45|605.05|607.45|605.05|607.45|605.05|607.22|604.82|0
1654516980000|2022-06-06 12:03:00|607.34|604.94|607.45|605.05|607.45|605.05|607.34|604.94|0
1654516990000|2022-06-06 12:03:10|607.34|604.94|606.98|604.58|607.34|604.94|606.98|604.58|0
1654517000000|2022-06-06 12:03:20|607.22|604.82|607.68|605.28|607.68|605.28|606.98|604.58|0
1654517010000|2022-06-06 12:03:30|607.45|605.05|607.68|605.28|607.68|605.28|607.45|605.05|0
1654517020000|2022-06-06 12:03:40|607.57|605.17|607.45|605.05|607.68|605.28|607.45|605.05|0
1654517030000|2022-06-06 12:03:50|607.57|605.17|607.91|605.51|607.91|605.51|607.57|605.17|0
1654517050000|2022-06-06 12:04:10|607.68|605.28|607.91|605.51|607.91|605.51|607.68|605.28|0
1654517060000|2022-06-06 12:04:20|608.14|605.74|608.14|605.74|608.14|605.74|608.14|605.74|0
1654517080000|2022-06-06 12:04:40|607.91|605.51|608.14|605.74|608.14|605.74|607.91|605.51|0
1654517100000|2022-06-06 12:05:00|608.37|605.97|608.37|605.97|608.37|605.97|608.37|605.97|0
1654517110000|2022-06-06 12:05:10|608.26|605.86|608.26|605.86|608.26|605.86|608.26|605.86|0
1654517120000|2022-06-06 12:05:20|608.37|605.97|608.37|605.97|608.37|605.97|608.37|605.97|0
1654517130000|2022-06-06 12:05:30|608.14|605.74|608.14|605.74|608.14|605.74|608.14|605.74|0
1654517160000|2022-06-06 12:06:00|607.91|605.51|608.14|605.74|608.14|605.74|607.91|605.51|0
1654517170000|2022-06-06 12:06:10|607.91|605.51|607.45|605.05|607.91|605.51|607.45|605.05|0
1654517180000|2022-06-06 12:06:20|607.68|605.28|607.68|605.28|607.68|605.28|607.68|605.28|0
1654517200000|2022-06-06 12:06:40|607.45|605.05|607.91|605.51|607.91|605.51|607.45|605.05|0
1654517210000|2022-06-06 12:06:50|608.14|605.74|608.14|605.74|608.14|605.74|608.14|605.74|0
1654517220000|2022-06-06 12:07:00|608.61|606.21|608.26|605.86|608.61|606.21|608.14|605.74|0
1654517230000|2022-06-06 12:07:10|608.14|605.74|608.14|605.74|608.37|605.97|608.14|605.74|0
1654517240000|2022-06-06 12:07:20|607.91|605.51|607.91|605.51|607.91|605.51|607.91|605.51|0
1654517260000|2022-06-06 12:07:40|608.14|605.74|608.14|605.74|608.14|605.74|608.14|605.74|0
1654517270000|2022-06-06 12:07:50|608.37|605.97|607.45|605.05|608.37|605.97|607.45|605.05|0
1654517280000|2022-06-06 12:08:00|607.68|605.28|607.45|605.05|607.68|605.28|607.45|605.05|0
1654517290000|2022-06-06 12:08:10|606.98|604.58|607.21|604.81|607.21|604.81|606.98|604.58|0
1654517300000|2022-06-06 12:08:20|606.98|604.58|607.21|604.81|607.21|604.81|606.98|604.58|0
1654517310000|2022-06-06 12:08:30|606.98|604.58|607.21|604.81|607.21|604.81|606.98|604.58|0
1654517320000|2022-06-06 12:08:40|607.1|604.7|606.75|604.35|607.1|604.7|606.75|604.35|0
1654517330000|2022-06-06 12:08:50|606.52|604.12|606.06|603.66|606.52|604.12|606.06|603.66|0
1654517340000|2022-06-06 12:09:00|605.13|602.73|605.13|602.73|605.36|602.96|605.13|602.73|0
1654517350000|2022-06-06 12:09:10|605.59|603.19|606.41|604.01|606.41|604.01|605.59|603.19|0
1654517360000|2022-06-06 12:09:20|606.52|604.12|606.98|604.58|606.98|604.58|606.52|604.12|0
1654517370000|2022-06-06 12:09:30|606.87|604.47|607.1|604.7|607.21|604.81|606.87|604.47|0
1654517380000|2022-06-06 12:09:40|606.75|604.35|606.87|604.47|606.87|604.47|606.64|604.24|0
1654517390000|2022-06-06 12:09:50|607.21|604.81|607.21|604.81|607.45|605.05|607.21|604.81|0
1654517400000|2022-06-06 12:10:00|606.98|604.58|607.1|604.7|607.21|604.81|606.98|604.58|0
1654517410000|2022-06-06 12:10:10|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1654517420000|2022-06-06 12:10:20|606.75|604.35|606.75|604.35|606.75|604.35|606.75|604.35|0
1654517430000|2022-06-06 12:10:30|606.52|604.12|606.41|604.01|606.52|604.12|606.29|603.89|0
1654517440000|2022-06-06 12:10:40|606.52|604.12|606.29|603.89|606.52|604.12|606.29|603.89|0
1654517450000|2022-06-06 12:10:50|606.06|603.66|605.82|603.42|606.06|603.66|605.59|603.19|0
1654517460000|2022-06-06 12:11:00|605.59|603.19|606.06|603.66|606.06|603.66|605.59|603.19|0
1654517470000|2022-06-06 12:11:10|606.29|603.89|605.82|603.42|606.29|603.89|605.82|603.42|0
1654517480000|2022-06-06 12:11:20|606.06|603.66|605.82|603.42|606.06|603.66|605.82|603.42|0
1654517490000|2022-06-06 12:11:30|605.94|603.54|606.29|603.89|606.29|603.89|605.94|603.54|0
1654517500000|2022-06-06 12:11:40|606.52|604.12|606.18|603.78|606.52|604.12|606.18|603.78|0
1654517510000|2022-06-06 12:11:50|606.06|603.66|605.82|603.42|606.06|603.66|605.82|603.42|0
1654517520000|2022-06-06 12:12:00|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1654517530000|2022-06-06 12:12:10|606.29|603.89|606.29|603.89|606.29|603.89|606.29|603.89|0
1654517540000|2022-06-06 12:12:20|606.06|603.66|606.29|603.89|606.29|603.89|606.06|603.66|0
1654517550000|2022-06-06 12:12:30|606.52|604.12|606.29|603.89|606.52|604.12|606.29|603.89|0
1654517560000|2022-06-06 12:12:40|606.06|603.66|606.29|603.89|606.29|603.89|606.06|603.66|0
1654517570000|2022-06-06 12:12:50|606.52|604.12|606.29|603.89|606.52|604.12|606.29|603.89|0
1654517580000|2022-06-06 12:13:00|606.52|604.12|606.29|603.89|606.52|604.12|606.29|603.89|0
1654517590000|2022-06-06 12:13:10|606.41|604.01|606.41|604.01|606.41|604.01|606.41|604.01|0
1654517600000|2022-06-06 12:13:20|606.52|604.12|606.41|604.01|606.52|604.12|606.41|604.01|0
1654517610000|2022-06-06 12:13:30|606.52|604.12|606.75|604.35|606.75|604.35|606.52|604.12|0
1654517620000|2022-06-06 12:13:40|606.64|604.24|606.75|604.35|606.75|604.35|606.52|604.12|0
1654517630000|2022-06-06 12:13:50|606.52|604.12|606.29|603.89|606.52|604.12|606.06|603.66|0
1654517640000|2022-06-06 12:14:00|606.18|603.78|606.18|603.78|606.18|603.78|606.05|603.65|0
1654517650000|2022-06-06 12:14:10|606.05|603.65|606.18|603.78|606.18|603.78|606.05|603.65|0
1654517660000|2022-06-06 12:14:20|606.29|603.89|606.29|603.89|606.29|603.89|606.29|603.89|0
1654517670000|2022-06-06 12:14:30|606.52|604.12|606.18|603.78|606.52|604.12|606.18|603.78|0
1654517680000|2022-06-06 12:14:40|606.29|603.89|606.29|603.89|606.29|603.89|606.18|603.78|0
1654517690000|2022-06-06 12:14:50|606.41|604.01|606.29|603.89|606.41|604.01|606.29|603.89|0
1654517700000|2022-06-06 12:15:00|606.18|603.78|606.29|603.89|606.29|603.89|606.18|603.78|0
1654517710000|2022-06-06 12:15:10|606.18|603.78|606.18|603.78|606.18|603.78|606.18|603.78|0
1654517720000|2022-06-06 12:15:20|606.05|603.65|606.05|603.65|606.29|603.89|606.05|603.65|0
1654517730000|2022-06-06 12:15:30|605.82|603.42|605.59|603.19|605.82|603.42|605.59|603.19|0
1654517740000|2022-06-06 12:15:40|605.36|602.96|605.59|603.19|605.59|603.19|605.36|602.96|0
1654517750000|2022-06-06 12:15:50|605.36|602.96|605.36|602.96|605.36|602.96|605.36|602.96|0
1654517760000|2022-06-06 12:16:00|605.82|603.42|605.59|603.19|605.82|603.42|605.59|603.19|0
1654517770000|2022-06-06 12:16:10|605.36|602.96|605.36|602.96|605.48|603.08|605.36|602.96|0
1654517780000|2022-06-06 12:16:20|605.59|603.19|605.59|603.19|605.59|603.19|605.59|603.19|0
1654517790000|2022-06-06 12:16:30|605.82|603.42|606.05|603.65|606.05|603.65|605.82|603.42|0
1654517800000|2022-06-06 12:16:40|605.82|603.42|605.59|603.19|605.82|603.42|605.59|603.19|0
1654517810000|2022-06-06 12:16:50|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1654517820000|2022-06-06 12:17:00|605.59|603.19|605.82|603.42|605.82|603.42|605.59|603.19|0
1654517830000|2022-06-06 12:17:10|606.05|603.65|606.05|603.65|606.05|603.65|606.05|603.65|0
1654517840000|2022-06-06 12:17:20|605.82|603.42|606.05|603.65|606.05|603.65|605.82|603.42|0
1654517860000|2022-06-06 12:17:40|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1654517870000|2022-06-06 12:17:50|606.05|603.65|606.05|603.65|606.05|603.65|606.05|603.65|0
1654517880000|2022-06-06 12:18:00|606.29|603.89|606.29|603.89|606.29|603.89|606.29|603.89|0
1654517900000|2022-06-06 12:18:20|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1654517930000|2022-06-06 12:18:50|606.75|604.35|606.75|604.35|606.75|604.35|606.75|604.35|0
1654517940000|2022-06-06 12:19:00|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1654517950000|2022-06-06 12:19:10|606.75|604.35|606.75|604.35|606.75|604.35|606.75|604.35|0
1654517960000|2022-06-06 12:19:20|606.98|604.58|606.98|604.58|607.1|604.7|606.98|604.58|0
1654517970000|2022-06-06 12:19:30|607.1|604.7|607.1|604.7|607.1|604.7|607.1|604.7|0
1654517980000|2022-06-06 12:19:40|607.21|604.81|607.44|605.04|607.44|605.04|607.21|604.81|0
1654518000000|2022-06-06 12:20:00|607.33|604.93|607.68|605.28|607.68|605.28|607.33|604.93|0
1654518010000|2022-06-06 12:20:10|607.56|605.16|607.56|605.16|607.56|605.16|607.56|605.16|0
1654518020000|2022-06-06 12:20:20|607.68|605.28|607.91|605.51|608.14|605.74|607.44|605.04|0
1654518030000|2022-06-06 12:20:30|608.03|605.63|608.37|605.97|608.37|605.97|608.03|605.63|0
1654518040000|2022-06-06 12:20:40|608.14|605.74|608.37|605.97|608.37|605.97|608.14|605.74|0
1654518050000|2022-06-06 12:20:50|608.14|605.74|608.37|605.97|608.6|606.2|608.14|605.74|0
1654518060000|2022-06-06 12:21:00|608.6|606.2|608.37|605.97|608.6|606.2|608.37|605.97|0
1654518070000|2022-06-06 12:21:10|608.6|606.2|608.37|605.97|608.6|606.2|608.14|605.74|0
1654518080000|2022-06-06 12:21:20|608.14|605.74|608.26|605.86|608.37|605.97|608.14|605.74|0
1654518090000|2022-06-06 12:21:30|608.37|605.97|608.6|606.2|608.6|606.2|608.37|605.97|0
1654518100000|2022-06-06 12:21:40|608.72|606.32|609.07|606.67|609.07|606.67|608.72|606.32|0
1654518110000|2022-06-06 12:21:50|608.83|606.43|609.07|606.67|609.07|606.67|608.83|606.43|0
1654518120000|2022-06-06 12:22:00|609.3|606.9|609.3|606.9|609.3|606.9|609.07|606.67|0
1654518130000|2022-06-06 12:22:10|609.42|607.02|609.3|606.9|609.42|607.02|609.3|606.9|0
1654518140000|2022-06-06 12:22:20|609.53|607.13|609.3|606.9|609.53|607.13|609.3|606.9|0
1654518150000|2022-06-06 12:22:30|609.07|606.67|609.07|606.67|609.07|606.67|609.07|606.67|0
1654518160000|2022-06-06 12:22:40|608.83|606.43|608.83|606.43|609.07|606.67|608.83|606.43|0
1654518170000|2022-06-06 12:22:50|609.07|606.67|609.53|607.13|609.53|607.13|609.07|606.67|0
1654518180000|2022-06-06 12:23:00|609.65|607.25|609.53|607.13|609.65|607.25|609.53|607.13|0
1654518190000|2022-06-06 12:23:10|609.3|606.9|609.3|606.9|609.3|606.9|609.3|606.9|0
1654518200000|2022-06-06 12:23:20|609.42|607.02|609.3|606.9|609.42|607.02|609.3|606.9|0
1654518210000|2022-06-06 12:23:30|609.53|607.13|609.53|607.13|609.53|607.13|609.53|607.13|0
1654518220000|2022-06-06 12:23:40|609.65|607.25|609.53|607.13|609.65|607.25|609.53|607.13|0
1654518230000|2022-06-06 12:23:50|609.76|607.36|609.53|607.13|609.76|607.36|609.53|607.13|0
1654518250000|2022-06-06 12:24:10|609.3|606.9|609.76|607.36|609.76|607.36|609.3|606.9|0
1654518260000|2022-06-06 12:24:20|609.65|607.25|609.3|606.9|609.65|607.25|609.3|606.9|0
1654518270000|2022-06-06 12:24:30|609.42|607.02|609.53|607.13|609.53|607.13|609.3|606.9|0
1654518280000|2022-06-06 12:24:40|609.76|607.36|610.23|607.83|610.81|608.41|609.76|607.36|0
1654518290000|2022-06-06 12:24:50|610.46|608.06|610.23|607.83|610.46|608.06|610.23|607.83|0
1654518300000|2022-06-06 12:25:00|610.46|608.06|610.69|608.29|610.69|608.29|610.46|608.06|0
1654518310000|2022-06-06 12:25:10|610.81|608.41|610.46|608.06|610.81|608.41|610.46|608.06|0
1654518320000|2022-06-06 12:25:20|610.23|607.83|610.69|608.29|610.69|608.29|610.23|607.83|0
1654518340000|2022-06-06 12:25:40|610.46|608.06|610.46|608.06|610.46|608.06|610.46|608.06|0
1654518350000|2022-06-06 12:25:50|610.23|607.83|610.23|607.83|610.23|607.83|610.23|607.83|0
1654518360000|2022-06-06 12:26:00|610.11|607.71|610.23|607.83|610.23|607.83|610.11|607.71|0
1654518370000|2022-06-06 12:26:10|609.99|607.59|609.3|606.9|609.99|607.59|609.3|606.9|0
1654518380000|2022-06-06 12:26:20|609.53|607.13|609.76|607.36|609.76|607.36|609.53|607.13|0
1654518390000|2022-06-06 12:26:30|609.53|607.13|609.53|607.13|609.53|607.13|609.53|607.13|0
1654518400000|2022-06-06 12:26:40|609.42|607.02|609.53|607.13|609.53|607.13|609.3|606.9|0
1654518410000|2022-06-06 12:26:50|609.3|606.9|609.53|607.13|609.65|607.25|609.3|606.9|0
1654518420000|2022-06-06 12:27:00|609.42|607.02|609.3|606.9|609.42|607.02|609.3|606.9|0
1654518430000|2022-06-06 12:27:10|609.42|607.02|609.53|607.13|609.53|607.13|609.42|607.02|0
1654518440000|2022-06-06 12:27:20|609.76|607.36|609.76|607.36|609.76|607.36|609.76|607.36|0
1654518460000|2022-06-06 12:27:40|609.99|607.59|610.23|607.83|610.23|607.83|609.99|607.59|0
1654518470000|2022-06-06 12:27:50|609.99|607.59|609.99|607.59|609.99|607.59|609.99|607.59|0
1654518480000|2022-06-06 12:28:00|610.23|607.83|609.53|607.13|610.23|607.83|609.53|607.13|0
1654518490000|2022-06-06 12:28:10|608.83|606.43|608.83|606.43|608.95|606.55|608.6|606.2|0
1654518500000|2022-06-06 12:28:20|608.37|605.97|607.67|605.27|608.37|605.97|607.67|605.27|0
1654518510000|2022-06-06 12:28:30|607.91|605.51|607.91|605.51|607.91|605.51|607.67|605.27|0
1654518520000|2022-06-06 12:28:40|607.67|605.27|608.03|605.63|608.03|605.63|607.67|605.27|0
1654518530000|2022-06-06 12:28:50|608.49|606.09|608.8|606.4|608.8|606.4|608.49|606.09|0
1654518540000|2022-06-06 12:29:00|608.44|606.04|607.75|605.35|608.44|606.04|607.75|605.35|0
1654518550000|2022-06-06 12:29:10|607.88|605.48|608.68|606.28|608.68|606.28|607.88|605.48|0
1654518560000|2022-06-06 12:29:20|608.15|605.75|608.38|605.98|608.38|605.98|608.15|605.75|0
1654518570000|2022-06-06 12:29:30|608.61|606.21|608.85|606.45|608.85|606.45|608.61|606.21|0
1654518580000|2022-06-06 12:29:40|608.61|606.21|608.61|606.21|608.61|606.21|608.61|606.21|0
1654518590000|2022-06-06 12:29:50|608.74|606.34|608.97|606.57|608.97|606.57|608.61|606.21|0
1654518600000|2022-06-06 12:30:00|608.85|606.45|608.5|606.1|608.85|606.45|608.5|606.1|0
1654518610000|2022-06-06 12:30:10|608.74|606.34|608.38|605.98|608.85|606.45|608.38|605.98|0
1654518620000|2022-06-06 12:30:20|608.61|606.21|608.38|605.98|608.61|606.21|608.38|605.98|0
1654518630000|2022-06-06 12:30:30|608.15|605.75|607.92|605.52|608.15|605.75|607.92|605.52|0
1654518640000|2022-06-06 12:30:40|607.57|605.17|607.57|605.17|607.68|605.28|607.57|605.17|0
1654518650000|2022-06-06 12:30:50|607.68|605.28|607.45|605.05|607.68|605.28|607.45|605.05|0
1654518660000|2022-06-06 12:31:00|607.68|605.28|607.8|605.4|607.8|605.4|607.68|605.28|0
1654518670000|2022-06-06 12:31:10|608.15|605.75|607.92|605.52|608.15|605.75|607.68|605.28|0
1654518680000|2022-06-06 12:31:20|607.68|605.28|607.8|605.4|607.8|605.4|607.68|605.28|0
1654518690000|2022-06-06 12:31:30|607.92|605.52|608.38|605.98|608.38|605.98|607.92|605.52|0
1654518700000|2022-06-06 12:31:40|608.61|606.21|608.15|605.75|608.61|606.21|608.15|605.75|0
1654518710000|2022-06-06 12:31:50|607.8|605.4|607.8|605.4|607.8|605.4|607.8|605.4|0
1654518720000|2022-06-06 12:32:00|607.68|605.28|607.34|604.94|607.68|605.28|607.34|604.94|0
1654518730000|2022-06-06 12:32:10|607.45|605.05|607.68|605.28|607.68|605.28|607.45|605.05|0
1654518740000|2022-06-06 12:32:20|607.92|605.52|607.68|605.28|607.92|605.52|607.68|605.28|0
1654518750000|2022-06-06 12:32:30|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1654518770000|2022-06-06 12:32:50|607.68|605.28|607.68|605.28|607.68|605.28|607.68|605.28|0
1654518780000|2022-06-06 12:33:00|607.8|605.4|607.8|605.4|607.8|605.4|607.8|605.4|0
1654518790000|2022-06-06 12:33:10|607.92|605.52|607.68|605.28|607.92|605.52|607.68|605.28|0
1654518800000|2022-06-06 12:33:20|607.57|605.17|607.68|605.28|607.68|605.28|607.57|605.17|0
1654518810000|2022-06-06 12:33:30|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1654518820000|2022-06-06 12:33:40|607.68|605.28|607.68|605.28|607.92|605.52|607.68|605.28|0
1654518830000|2022-06-06 12:33:50|607.92|605.52|607.92|605.52|607.92|605.52|607.68|605.28|0
1654518840000|2022-06-06 12:34:00|607.68|605.28|607.45|605.05|607.68|605.28|607.45|605.05|0
1654518850000|2022-06-06 12:34:10|607.22|604.82|606.99|604.59|607.34|604.94|606.99|604.59|0
1654518860000|2022-06-06 12:34:20|606.87|604.47|606.75|604.35|606.87|604.47|606.75|604.35|0
1654518870000|2022-06-06 12:34:30|606.99|604.59|606.75|604.35|606.99|604.59|606.75|604.35|0
1654518880000|2022-06-06 12:34:40|606.52|604.12|606.64|604.24|606.64|604.24|606.52|604.12|0
1654518890000|2022-06-06 12:34:50|606.29|603.89|606.75|604.35|606.75|604.35|606.29|603.89|0
1654518900000|2022-06-06 12:35:00|606.52|604.12|606.29|603.89|606.52|604.12|606.29|603.89|0
1654518910000|2022-06-06 12:35:10|606.18|603.78|606.18|603.78|606.29|603.89|606.18|603.78|0
1654518920000|2022-06-06 12:35:20|606.29|603.89|606.29|603.89|606.52|604.12|606.29|603.89|0
1654518930000|2022-06-06 12:35:30|606.52|604.12|605.82|603.42|606.52|604.12|605.82|603.42|0
1654518940000|2022-06-06 12:35:40|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1654518950000|2022-06-06 12:35:50|605.25|602.85|605.36|602.96|605.36|602.96|605.25|602.85|0
1654518960000|2022-06-06 12:36:00|605.59|603.19|605.36|602.96|605.59|603.19|605.36|602.96|0
1654518970000|2022-06-06 12:36:10|605.59|603.19|605.59|603.19|605.59|603.19|605.59|603.19|0
1654518980000|2022-06-06 12:36:20|605.82|603.42|605.59|603.19|605.82|603.42|605.59|603.19|0
1654518990000|2022-06-06 12:36:30|605.82|603.42|605.59|603.19|605.82|603.42|605.59|603.19|0
1654519000000|2022-06-06 12:36:40|605.82|603.42|605.59|603.19|605.82|603.42|605.59|603.19|0
1654519010000|2022-06-06 12:36:50|605.71|603.31|605.13|602.73|605.71|603.31|605.13|602.73|0
1654519020000|2022-06-06 12:37:00|605.01|602.61|604.89|602.49|605.01|602.61|604.89|602.49|0
1654519030000|2022-06-06 12:37:10|604.66|602.26|604.66|602.26|604.89|602.49|604.66|602.26|0
1654519040000|2022-06-06 12:37:20|604.43|602.03|604.43|602.03|604.43|602.03|604.43|602.03|0
1654519050000|2022-06-06 12:37:30|604.2|601.8|604.2|601.8|604.2|601.8|604.2|601.8|0
1654519060000|2022-06-06 12:37:40|604.08|601.68|604.2|601.8|604.2|601.8|603.96|601.56|0
1654519070000|2022-06-06 12:37:50|604.43|602.03|604.2|601.8|604.43|602.03|604.2|601.8|0
1654519080000|2022-06-06 12:38:00|603.96|601.56|603.96|601.56|603.96|601.56|603.96|601.56|0
1654519090000|2022-06-06 12:38:10|604.2|601.8|603.96|601.56|604.2|601.8|603.96|601.56|0
1654519100000|2022-06-06 12:38:20|604.2|601.8|604.08|601.68|604.2|601.8|603.96|601.56|0
1654519110000|2022-06-06 12:38:30|604.2|601.8|603.96|601.56|604.2|601.8|603.96|601.56|0
1654519120000|2022-06-06 12:38:40|604.2|601.8|604.2|601.8|604.43|602.03|604.2|601.8|0
1654519130000|2022-06-06 12:38:50|604.43|602.03|604.66|602.26|604.66|602.26|604.43|602.03|0
1654519140000|2022-06-06 12:39:00|604.43|602.03|604.2|601.8|604.43|602.03|604.2|601.8|0
1654519150000|2022-06-06 12:39:10|603.96|601.56|604.08|601.68|604.08|601.68|603.96|601.56|0
1654519160000|2022-06-06 12:39:20|603.96|601.56|603.96|601.56|604.08|601.68|603.96|601.56|0
1654519170000|2022-06-06 12:39:30|604.2|601.8|604.2|601.8|604.2|601.8|604.2|601.8|0
1654519190000|2022-06-06 12:39:50|603.96|601.56|603.96|601.56|603.96|601.56|603.96|601.56|0
1654519210000|2022-06-06 12:40:10|604.2|601.8|604.43|602.03|604.43|602.03|604.2|601.8|0
1654519220000|2022-06-06 12:40:20|604.32|601.92|604.2|601.8|604.32|601.92|603.96|601.56|0
1654519250000|2022-06-06 12:40:50|604.43|602.03|604.43|602.03|604.43|602.03|604.43|602.03|0
1654519260000|2022-06-06 12:41:00|604.66|602.26|604.43|602.03|604.66|602.26|604.43|602.03|0
1654519270000|2022-06-06 12:41:10|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1654519290000|2022-06-06 12:41:30|604.89|602.49|604.89|602.49|604.89|602.49|604.89|602.49|0
1654519300000|2022-06-06 12:41:40|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1654519330000|2022-06-06 12:42:10|605.36|602.96|605.36|602.96|605.36|602.96|605.36|602.96|0
1654519350000|2022-06-06 12:42:30|605.25|602.85|605.36|602.96|605.36|602.96|605.12|602.72|0
1654519380000|2022-06-06 12:43:00|605.59|603.19|606.05|603.65|606.05|603.65|605.59|603.19|0
1654519390000|2022-06-06 12:43:10|606.29|603.89|606.05|603.65|606.29|603.89|606.05|603.65|0
1654519400000|2022-06-06 12:43:20|606.17|603.77|606.17|603.77|606.17|603.77|606.17|603.77|0
1654519410000|2022-06-06 12:43:30|606.29|603.89|606.05|603.65|606.29|603.89|606.05|603.65|0
1654519420000|2022-06-06 12:43:40|606.29|603.89|606.29|603.89|606.29|603.89|606.29|603.89|0
1654519430000|2022-06-06 12:43:50|606.17|603.77|606.17|603.77|606.17|603.77|606.17|603.77|0
1654519440000|2022-06-06 12:44:00|606.05|603.65|605.12|602.72|606.05|603.65|605.12|602.72|0
1654519450000|2022-06-06 12:44:10|604.66|602.26|604.89|602.49|604.89|602.49|604.66|602.26|0
1654519460000|2022-06-06 12:44:20|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1654519490000|2022-06-06 12:44:50|604.89|602.49|605.12|602.72|605.12|602.72|604.89|602.49|0
1654519500000|2022-06-06 12:45:00|605.36|602.96|605.12|602.72|605.36|602.96|605.12|602.72|0
1654519520000|2022-06-06 12:45:20|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1654519530000|2022-06-06 12:45:30|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1654519540000|2022-06-06 12:45:40|604.89|602.49|604.89|602.49|604.89|602.49|604.89|602.49|0
1654519550000|2022-06-06 12:45:50|605.01|602.61|604.66|602.26|605.01|602.61|604.66|602.26|0
1654519560000|2022-06-06 12:46:00|604.89|602.49|605.36|602.96|605.36|602.96|604.89|602.49|0
1654519570000|2022-06-06 12:46:10|605.59|603.19|605.12|602.72|605.59|603.19|605.12|602.72|0
1654519580000|2022-06-06 12:46:20|604.89|602.49|604.43|602.03|604.89|602.49|604.43|602.03|0
1654519590000|2022-06-06 12:46:30|604.66|602.26|604.43|602.03|604.66|602.26|604.43|602.03|0
1654519600000|2022-06-06 12:46:40|604.55|602.15|602.34|599.94|604.55|602.15|602.11|599.71|0
1654519610000|2022-06-06 12:46:50|603.03|600.63|602.1|599.7|603.03|600.63|602.1|599.7|0
1654519620000|2022-06-06 12:47:00|601.87|599.47|602.34|599.94|602.34|599.94|601.87|599.47|0
1654519630000|2022-06-06 12:47:10|601.87|599.47|601.41|599.01|601.87|599.47|600.94|598.54|0
1654519640000|2022-06-06 12:47:20|601.64|599.24|601.76|599.36|601.87|599.47|601.64|599.24|0
1654519650000|2022-06-06 12:47:30|601.87|599.47|601.87|599.47|601.87|599.47|601.87|599.47|0
1654519660000|2022-06-06 12:47:40|602.57|600.17|602.34|599.94|602.57|600.17|602.34|599.94|0
1654519670000|2022-06-06 12:47:50|602.57|600.17|602.57|600.17|602.57|600.17|602.57|600.17|0
1654519680000|2022-06-06 12:48:00|602.46|600.06|602.8|600.4|602.8|600.4|602.46|600.06|0
1654519690000|2022-06-06 12:48:10|603.03|600.63|603.03|600.63|603.03|600.63|603.03|600.63|0
1654519700000|2022-06-06 12:48:20|602.8|600.4|602.8|600.4|602.8|600.4|602.8|600.4|0
1654519710000|2022-06-06 12:48:30|603.03|600.63|603.03|600.63|603.03|600.63|603.03|600.63|0
1654519720000|2022-06-06 12:48:40|603.27|600.87|603.27|600.87|603.27|600.87|603.03|600.63|0
1654519730000|2022-06-06 12:48:50|603.03|600.63|603.03|600.63|603.03|600.63|603.03|600.63|0
1654519740000|2022-06-06 12:49:00|603.27|600.87|603.27|600.87|603.5|601.1|603.27|600.87|0
1654519750000|2022-06-06 12:49:10|603.03|600.63|603.27|600.87|603.27|600.87|603.03|600.63|0
1654519760000|2022-06-06 12:49:20|603.15|600.75|603.03|600.63|603.27|600.87|603.03|600.63|0
1654519780000|2022-06-06 12:49:40|602.8|600.4|603.03|600.63|603.03|600.63|602.8|600.4|0
1654519790000|2022-06-06 12:49:50|603.5|601.1|603.39|600.99|603.5|601.1|603.39|600.99|0
1654519800000|2022-06-06 12:50:00|603.5|601.1|603.5|601.1|603.5|601.1|603.27|600.87|0
1654519810000|2022-06-06 12:50:10|603.73|601.33|603.73|601.33|603.73|601.33|603.73|601.33|0
1654519820000|2022-06-06 12:50:20|603.5|601.1|603.5|601.1|603.5|601.1|603.26|600.86|0
1654519830000|2022-06-06 12:50:30|603.26|600.86|603.03|600.63|603.26|600.86|602.8|600.4|0
1654519840000|2022-06-06 12:50:40|603.26|600.86|603.26|600.86|603.26|600.86|603.26|600.86|0
1654519850000|2022-06-06 12:50:50|603.03|600.63|603.5|601.1|603.5|601.1|602.92|600.52|0
1654519860000|2022-06-06 12:51:00|604.89|602.49|605.12|602.72|605.12|602.72|604.89|602.49|0
1654519870000|2022-06-06 12:51:10|604.89|602.49|604.89|602.49|604.89|602.49|604.89|602.49|0
1654519880000|2022-06-06 12:51:20|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1654519910000|2022-06-06 12:51:50|605.36|602.96|605.36|602.96|605.36|602.96|605.36|602.96|0
1654519920000|2022-06-06 12:52:00|605.24|602.84|605.82|603.42|605.82|603.42|605.24|602.84|0
1654519930000|2022-06-06 12:52:10|605.59|603.19|605.94|603.54|605.94|603.54|605.59|603.19|0
1654519940000|2022-06-06 12:52:20|605.59|603.19|605.59|603.19|605.82|603.42|605.59|603.19|0
1654519950000|2022-06-06 12:52:30|605.82|603.42|606.05|603.65|606.28|603.88|605.82|603.42|0
1654519960000|2022-06-06 12:52:40|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1654519970000|2022-06-06 12:52:50|606.05|603.65|606.05|603.65|606.05|603.65|606.05|603.65|0
1654519980000|2022-06-06 12:53:00|606.28|603.88|606.52|604.12|606.52|604.12|606.28|603.88|0
1654519990000|2022-06-06 12:53:10|606.28|603.88|606.05|603.65|606.28|603.88|606.05|603.65|0
1654520000000|2022-06-06 12:53:20|606.17|603.77|606.05|603.65|606.17|603.77|606.05|603.65|0
1654520010000|2022-06-06 12:53:30|606.28|603.88|606.05|603.65|606.28|603.88|606.05|603.65|0
1654520020000|2022-06-06 12:53:40|606.28|603.88|606.28|603.88|606.28|603.88|606.05|603.65|0
1654520030000|2022-06-06 12:53:50|606.05|603.65|606.05|603.65|606.28|603.88|606.05|603.65|0
1654520040000|2022-06-06 12:54:00|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1654520050000|2022-06-06 12:54:10|605.59|603.19|605.59|603.19|605.82|603.42|605.59|603.19|0
1654520060000|2022-06-06 12:54:20|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1654520070000|2022-06-06 12:54:30|605.59|603.19|605.59|603.19|605.59|603.19|605.59|603.19|0
1654520100000|2022-06-06 12:55:00|605.82|603.42|605.94|603.54|605.94|603.54|605.82|603.42|0
1654520110000|2022-06-06 12:55:10|606.05|603.65|606.28|603.88|606.28|603.88|606.05|603.65|0
1654520130000|2022-06-06 12:55:30|606.05|603.65|605.59|603.19|606.05|603.65|605.59|603.19|0
1654520140000|2022-06-06 12:55:40|605.35|602.95|605.35|602.95|605.35|602.95|605.35|602.95|0
1654520150000|2022-06-06 12:55:50|605.48|603.08|605.12|602.72|605.48|603.08|605.12|602.72|0
1654520160000|2022-06-06 12:56:00|605.35|602.95|605.35|602.95|605.35|602.95|605.35|602.95|0
1654520170000|2022-06-06 12:56:10|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1654520180000|2022-06-06 12:56:20|605.01|602.61|605.12|602.72|605.24|602.84|605.01|602.61|0
1654520190000|2022-06-06 12:56:30|605.35|602.95|605.12|602.72|605.35|602.95|605.12|602.72|0
1654520200000|2022-06-06 12:56:40|605.35|602.95|606.05|603.65|606.17|603.77|605.12|602.72|0
1654520210000|2022-06-06 12:56:50|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1654520220000|2022-06-06 12:57:00|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1654520230000|2022-06-06 12:57:10|606.28|603.88|606.05|603.65|606.28|603.88|606.05|603.65|0
1654520240000|2022-06-06 12:57:20|605.82|603.42|606.52|604.12|606.52|604.12|605.82|603.42|0
1654520250000|2022-06-06 12:57:30|606.4|604|606.52|604.12|606.52|604.12|606.4|604|0
1654520260000|2022-06-06 12:57:40|606.05|603.65|606.05|603.65|606.05|603.65|606.05|603.65|0
1654520270000|2022-06-06 12:57:50|606.28|603.88|605.59|603.19|606.28|603.88|605.59|603.19|0
1654520280000|2022-06-06 12:58:00|605.24|602.84|606.52|604.12|606.52|604.12|605.12|602.72|0
1654520290000|2022-06-06 12:58:10|606.75|604.35|606.75|604.35|606.75|604.35|606.75|604.35|0
1654520300000|2022-06-06 12:58:20|607.21|604.81|606.75|604.35|607.21|604.81|606.75|604.35|0
1654520310000|2022-06-06 12:58:30|606.52|604.12|606.52|604.12|606.75|604.35|606.52|604.12|0
1654520320000|2022-06-06 12:58:40|606.64|604.24|606.64|604.24|606.64|604.24|606.52|604.12|0
1654520330000|2022-06-06 12:58:50|606.75|604.35|606.64|604.24|606.75|604.35|606.52|604.12|0
1654520340000|2022-06-06 12:59:00|606.52|604.12|606.17|603.77|606.52|604.12|606.05|603.65|0
1654520350000|2022-06-06 12:59:10|606.28|603.88|606.4|604|606.52|604.12|606.28|603.88|0
1654520360000|2022-06-06 12:59:20|606.52|604.12|606.64|604.24|606.75|604.35|606.52|604.12|0
1654520370000|2022-06-06 12:59:30|606.75|604.35|606.75|604.35|606.98|604.58|606.75|604.35|0
1654520380000|2022-06-06 12:59:40|606.52|604.12|606.64|604.24|606.64|604.24|606.52|604.12|0
1654520390000|2022-06-06 12:59:50|606.75|604.35|606.75|604.35|606.98|604.58|606.75|604.35|0
1654520400000|2022-06-06 13:00:00|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1654520410000|2022-06-06 13:00:10|606.64|604.24|606.98|604.58|607.1|604.7|606.64|604.24|0
1654520420000|2022-06-06 13:00:20|607.1|604.7|607.68|605.28|607.68|605.28|607.1|604.7|0
1654520430000|2022-06-06 13:00:30|607.45|605.05|607.45|605.05|607.68|605.28|607.45|605.05|0
1654520440000|2022-06-06 13:00:40|607.21|604.81|606.75|604.35|607.21|604.81|606.52|604.12|0
1654520460000|2022-06-06 13:01:00|606.52|604.12|606.52|604.12|606.64|604.24|606.52|604.12|0
1654520470000|2022-06-06 13:01:10|606.75|604.35|606.28|603.88|606.75|604.35|606.28|603.88|0
1654520480000|2022-06-06 13:01:20|606.4|604|606.28|603.88|606.4|604|606.28|603.88|0
1654520490000|2022-06-06 13:01:30|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1654520500000|2022-06-06 13:01:40|606.64|604.24|606.75|604.35|606.75|604.35|606.64|604.24|0
1654520510000|2022-06-06 13:01:50|606.05|603.65|606.05|603.65|606.05|603.65|606.05|603.65|0
1654520520000|2022-06-06 13:02:00|606.28|603.88|606.75|604.35|606.75|604.35|606.28|603.88|0
1654520530000|2022-06-06 13:02:10|606.87|604.47|606.75|604.35|606.98|604.58|606.75|604.35|0
1654520540000|2022-06-06 13:02:20|606.52|604.12|606.28|603.88|606.52|604.12|606.28|603.88|0
1654520550000|2022-06-06 13:02:30|606.52|604.12|606.52|604.12|606.52|604.12|606.28|603.88|0
1654520560000|2022-06-06 13:02:40|606.75|604.35|606.98|604.58|606.98|604.58|606.75|604.35|0
1654520570000|2022-06-06 13:02:50|607.68|605.28|607.68|605.28|607.68|605.28|607.68|605.28|0
1654520580000|2022-06-06 13:03:00|607.45|605.05|606.52|604.12|607.45|605.05|606.52|604.12|0
1654520590000|2022-06-06 13:03:10|606.4|604|606.4|604|606.4|604|606.4|604|0
1654520600000|2022-06-06 13:03:20|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1654520610000|2022-06-06 13:03:30|606.75|604.35|606.75|604.35|606.75|604.35|606.75|604.35|0
1654520620000|2022-06-06 13:03:40|606.87|604.47|607.21|604.81|607.21|604.81|606.87|604.47|0
1654520630000|2022-06-06 13:03:50|606.98|604.58|606.75|604.35|606.98|604.58|606.75|604.35|0
1654520640000|2022-06-06 13:04:00|606.98|604.58|606.98|604.58|607.21|604.81|606.98|604.58|0
1654520650000|2022-06-06 13:04:10|607.21|604.81|607.21|604.81|607.21|604.81|606.98|604.58|0
1654520660000|2022-06-06 13:04:20|606.98|604.58|606.52|604.12|606.98|604.58|606.52|604.12|0
1654520670000|2022-06-06 13:04:30|606.64|604.24|606.28|603.88|606.64|604.24|606.28|603.88|0
1654520680000|2022-06-06 13:04:40|606.4|604|606.52|604.12|606.52|604.12|606.4|604|0
1654520690000|2022-06-06 13:04:50|606.28|603.88|606.28|603.88|606.52|604.12|606.28|603.88|0
1654520700000|2022-06-06 13:05:00|606.64|604.24|606.64|604.24|606.64|604.24|606.64|604.24|0
1654520710000|2022-06-06 13:05:10|606.52|604.12|606.28|603.88|606.52|604.12|606.28|603.88|0
1654520720000|2022-06-06 13:05:20|605.59|603.19|605.59|603.19|605.82|603.42|605.59|603.19|0
1654520730000|2022-06-06 13:05:30|605.82|603.42|605.82|603.42|606.05|603.65|605.82|603.42|0
1654520740000|2022-06-06 13:05:40|605.59|603.19|605.35|602.95|605.59|603.19|605.35|602.95|0
1654520750000|2022-06-06 13:05:50|605.59|603.19|605.59|603.19|605.59|603.19|605.35|602.95|0
1654520760000|2022-06-06 13:06:00|605.35|602.95|605.35|602.95|605.35|602.95|605.12|602.72|0
1654520770000|2022-06-06 13:06:10|605.12|602.72|604.66|602.26|605.12|602.72|604.66|602.26|0
1654520780000|2022-06-06 13:06:20|604.89|602.49|604.89|602.49|604.89|602.49|604.89|602.49|0
1654520790000|2022-06-06 13:06:30|604.66|602.26|604.66|602.26|604.78|602.38|604.66|602.26|0
1654520800000|2022-06-06 13:06:40|605.35|602.95|605.59|603.19|605.59|603.19|605.12|602.72|0
1654520810000|2022-06-06 13:06:50|605.71|603.31|605.58|603.18|605.71|603.31|605.58|603.18|0
1654520820000|2022-06-06 13:07:00|606.05|603.65|606.05|603.65|606.05|603.65|606.05|603.65|0
1654520830000|2022-06-06 13:07:10|606.28|603.88|606.28|603.88|606.4|604|606.28|603.88|0
1654520840000|2022-06-06 13:07:20|606.05|603.65|606.05|603.65|606.05|603.65|606.05|603.65|0
1654520850000|2022-06-06 13:07:30|605.82|603.42|605.47|603.07|605.82|603.42|605.47|603.07|0
1654520860000|2022-06-06 13:07:40|605.58|603.18|605.35|602.95|605.58|603.18|605.35|602.95|0
1654520870000|2022-06-06 13:07:50|605.12|602.72|605.01|602.61|605.12|602.72|605.01|602.61|0
1654520880000|2022-06-06 13:08:00|605.12|602.72|605.35|602.95|605.35|602.95|604.89|602.49|0
1654520890000|2022-06-06 13:08:10|605.58|603.18|605.58|603.18|605.58|603.18|605.58|603.18|0
1654520900000|2022-06-06 13:08:20|605.82|603.42|605.82|603.42|606.05|603.65|605.82|603.42|0
1654520910000|2022-06-06 13:08:30|605.58|603.18|605.58|603.18|605.58|603.18|605.58|603.18|0
1654520920000|2022-06-06 13:08:40|605.71|603.31|605.58|603.18|605.71|603.31|605.58|603.18|0
1654520930000|2022-06-06 13:08:50|605.82|603.42|605.35|602.95|605.82|603.42|605.35|602.95|0
1654520940000|2022-06-06 13:09:00|605.71|603.31|605.35|602.95|605.82|603.42|605.35|602.95|0
1654520950000|2022-06-06 13:09:10|605.12|602.72|605.12|602.72|605.35|602.95|605.12|602.72|0
1654520960000|2022-06-06 13:09:20|605.01|602.61|605.24|602.84|605.24|602.84|604.89|602.49|0
1654520970000|2022-06-06 13:09:30|605.35|602.95|605.35|602.95|605.35|602.95|605.24|602.84|0
1654520980000|2022-06-06 13:09:40|605.12|602.72|604.89|602.49|605.12|602.72|604.89|602.49|0
1654520990000|2022-06-06 13:09:50|604.66|602.26|604.66|602.26|604.66|602.26|603.73|601.33|0
1654521000000|2022-06-06 13:10:00|604.89|602.49|604.89|602.49|605.12|602.72|604.89|602.49|0
1654521010000|2022-06-06 13:10:10|605.12|602.72|604.89|602.49|605.12|602.72|604.89|602.49|0
1654521030000|2022-06-06 13:10:30|604.65|602.25|604.42|602.02|604.65|602.25|604.42|602.02|0
1654521040000|2022-06-06 13:10:40|604.08|601.68|604.19|601.79|604.19|601.79|604.08|601.68|0
1654521050000|2022-06-06 13:10:50|603.96|601.56|603.85|601.45|603.96|601.56|603.73|601.33|0
1654521060000|2022-06-06 13:11:00|604.31|601.91|604.19|601.79|604.31|601.91|604.19|601.79|0
1654521070000|2022-06-06 13:11:10|604.08|601.68|603.96|601.56|604.08|601.68|603.96|601.56|0
1654521080000|2022-06-06 13:11:20|603.85|601.45|603.85|601.45|603.85|601.45|603.85|601.45|0
1654521090000|2022-06-06 13:11:30|603.96|601.56|603.73|601.33|603.96|601.56|603.73|601.33|0
1654521100000|2022-06-06 13:11:40|603.85|601.45|603.73|601.33|603.85|601.45|603.73|601.33|0
1654521110000|2022-06-06 13:11:50|603.85|601.45|603.96|601.56|603.96|601.56|603.85|601.45|0
1654521120000|2022-06-06 13:12:00|604.08|601.68|603.96|601.56|604.19|601.79|603.96|601.56|0
1654521130000|2022-06-06 13:12:10|603.73|601.33|603.73|601.33|603.85|601.45|603.73|601.33|0
1654521140000|2022-06-06 13:12:20|603.96|601.56|603.96|601.56|603.96|601.56|603.73|601.33|0
1654521160000|2022-06-06 13:12:40|603.73|601.33|603.85|601.45|603.96|601.56|603.73|601.33|0
1654521170000|2022-06-06 13:12:50|603.73|601.33|603.96|601.56|603.96|601.56|603.73|601.33|0
1654521190000|2022-06-06 13:13:10|604.19|601.79|603.96|601.56|604.19|601.79|603.96|601.56|0
1654521200000|2022-06-06 13:13:20|604.19|601.79|604.19|601.79|604.19|601.79|604.19|601.79|0
1654521210000|2022-06-06 13:13:30|603.96|601.56|603.73|601.33|603.96|601.56|603.73|601.33|0
1654521220000|2022-06-06 13:13:40|603.49|601.09|603.73|601.33|603.73|601.33|603.49|601.09|0
1654521230000|2022-06-06 13:13:50|603.49|601.09|603.49|601.09|603.73|601.33|603.49|601.09|0
1654521240000|2022-06-06 13:14:00|603.73|601.33|603.73|601.33|603.73|601.33|603.73|601.33|0
1654521250000|2022-06-06 13:14:10|603.49|601.09|603.49|601.09|603.49|601.09|603.49|601.09|0
1654521260000|2022-06-06 13:14:20|603.26|600.86|603.26|600.86|603.26|600.86|603.26|600.86|0
1654521270000|2022-06-06 13:14:30|603.49|601.09|603.73|601.33|603.73|601.33|603.49|601.09|0
1654521280000|2022-06-06 13:14:40|603.96|601.56|604.42|602.02|604.42|602.02|603.96|601.56|0
1654521290000|2022-06-06 13:14:50|604.31|601.91|604.65|602.25|604.65|602.25|604.19|601.79|0
1654521310000|2022-06-06 13:15:10|604.42|602.02|604.65|602.25|604.65|602.25|604.42|602.02|0
1654521320000|2022-06-06 13:15:20|604.42|602.02|604.89|602.49|604.89|602.49|604.42|602.02|0
1654521330000|2022-06-06 13:15:30|606.05|603.65|606.05|603.65|606.05|603.65|605.82|603.42|0
1654521340000|2022-06-06 13:15:40|606.28|603.88|606.05|603.65|606.28|603.88|606.05|603.65|0
1654521350000|2022-06-06 13:15:50|606.75|604.35|606.75|604.35|606.75|604.35|606.75|604.35|0
1654521360000|2022-06-06 13:16:00|606.98|604.58|608.37|605.97|608.37|605.97|606.98|604.58|0
1654521370000|2022-06-06 13:16:10|608.61|606.21|608.61|606.21|608.61|606.21|608.61|606.21|0
1654521380000|2022-06-06 13:16:20|608.37|605.97|608.37|605.97|608.61|606.21|608.14|605.74|0
1654521390000|2022-06-06 13:16:30|608.61|606.21|608.37|605.97|608.61|606.21|608.37|605.97|0
1654521400000|2022-06-06 13:16:40|609.07|606.67|609.54|607.14|609.77|607.37|609.07|606.67|0
1654521410000|2022-06-06 13:16:50|609.3|606.9|608.26|605.86|609.3|606.9|608.14|605.74|0
1654521420000|2022-06-06 13:17:00|608.14|605.74|608.14|605.74|608.37|605.97|608.14|605.74|0
1654521430000|2022-06-06 13:17:10|608.84|606.44|608.14|605.74|608.84|606.44|608.14|605.74|0
1654521440000|2022-06-06 13:17:20|608.03|605.63|607.91|605.51|608.03|605.63|607.91|605.51|0
1654521450000|2022-06-06 13:17:30|607.44|605.04|606.98|604.58|607.44|605.04|606.98|604.58|0
1654521460000|2022-06-06 13:17:40|606.87|604.47|606.98|604.58|606.98|604.58|606.87|604.47|0
1654521480000|2022-06-06 13:18:00|606.75|604.35|606.28|603.88|606.75|604.35|606.28|603.88|0
1654521490000|2022-06-06 13:18:10|606.17|603.77|605.82|603.42|606.17|603.77|605.82|603.42|0
1654521500000|2022-06-06 13:18:20|606.05|603.65|605.82|603.42|606.05|603.65|605.82|603.42|0
1654521510000|2022-06-06 13:18:30|605.94|603.54|606.05|603.65|606.05|603.65|605.82|603.42|0
1654521520000|2022-06-06 13:18:40|606.17|603.77|606.51|604.11|606.51|604.11|606.17|603.77|0
1654521530000|2022-06-06 13:18:50|606.75|604.35|606.51|604.11|606.75|604.35|606.51|604.11|0
1654521540000|2022-06-06 13:19:00|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1654521560000|2022-06-06 13:19:20|606.17|603.77|606.51|604.11|606.51|604.11|606.17|603.77|0
1654521570000|2022-06-06 13:19:30|606.75|604.35|606.51|604.11|606.75|604.35|606.51|604.11|0
1654521580000|2022-06-06 13:19:40|606.75|604.35|606.75|604.35|606.75|604.35|606.75|604.35|0
1654521590000|2022-06-06 13:19:50|607.68|605.28|607.44|605.04|607.68|605.28|607.44|605.04|0
1654521600000|2022-06-06 13:20:00|607.68|605.28|607.44|605.04|607.68|605.28|607.44|605.04|0
1654521620000|2022-06-06 13:20:20|607.21|604.81|607.44|605.04|607.44|605.04|607.21|604.81|0
1654521630000|2022-06-06 13:20:30|607.21|604.81|607.44|605.04|607.44|605.04|607.21|604.81|0
1654521640000|2022-06-06 13:20:40|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1654521650000|2022-06-06 13:20:50|607.33|604.93|607.21|604.81|607.33|604.93|607.21|604.81|0
1654521670000|2022-06-06 13:21:10|607.33|604.93|609.54|607.14|609.54|607.14|607.33|604.93|0
1654521680000|2022-06-06 13:21:20|609.3|606.9|609.3|606.9|609.3|606.9|609.3|606.9|0
1654521690000|2022-06-06 13:21:30|609.43|607.03|609.54|607.14|609.54|607.14|609.42|607.02|0
1654521700000|2022-06-06 13:21:40|609.77|607.37|609.89|607.49|610|607.6|609.77|607.37|0
1654521710000|2022-06-06 13:21:50|609.77|607.37|609.77|607.37|610|607.6|609.77|607.37|0
1654521720000|2022-06-06 13:22:00|609.66|607.26|609.66|607.26|609.66|607.26|609.66|607.26|0
1654521730000|2022-06-06 13:22:10|610|607.6|610.24|607.84|610.24|607.84|609.89|607.49|0
1654521740000|2022-06-06 13:22:20|610.12|607.72|610.24|607.84|610.24|607.84|610.12|607.72|0
1654521750000|2022-06-06 13:22:30|610.47|608.07|610.24|607.84|610.47|608.07|610.24|607.84|0
1654521760000|2022-06-06 13:22:40|609.77|607.37|609.89|607.49|610|607.6|609.77|607.37|0
1654521770000|2022-06-06 13:22:50|609.77|607.37|609.54|607.14|609.77|607.37|609.54|607.14|0
1654521780000|2022-06-06 13:23:00|609.77|607.37|609.54|607.14|609.77|607.37|609.54|607.14|0
1654521790000|2022-06-06 13:23:10|609.77|607.37|609.54|607.14|609.77|607.37|609.54|607.14|0
1654521800000|2022-06-06 13:23:20|609.3|606.9|609.42|607.02|609.54|607.14|609.3|606.9|0
1654521810000|2022-06-06 13:23:30|609.54|607.14|609.54|607.14|609.66|607.26|609.54|607.14|0
1654521820000|2022-06-06 13:23:40|609.3|606.9|609.3|606.9|609.54|607.14|609.3|606.9|0
1654521830000|2022-06-06 13:23:50|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1654521840000|2022-06-06 13:24:00|609.66|607.26|609.66|607.26|609.66|607.26|609.66|607.26|0
1654521850000|2022-06-06 13:24:10|609.54|607.14|609.42|607.02|609.54|607.14|609.42|607.02|0
1654521860000|2022-06-06 13:24:20|609.3|606.9|609.07|606.67|609.3|606.9|609.07|606.67|0
1654521870000|2022-06-06 13:24:30|609.3|606.9|609.07|606.67|609.3|606.9|609.07|606.67|0
1654521910000|2022-06-06 13:25:10|609.3|606.9|609.77|607.37|609.77|607.37|609.3|606.9|0
1654521920000|2022-06-06 13:25:20|609.54|607.14|609.77|607.37|609.77|607.37|609.54|607.14|0
1654521940000|2022-06-06 13:25:40|609.54|607.14|609.77|607.37|609.77|607.37|609.54|607.14|0
1654521950000|2022-06-06 13:25:50|609.54|607.14|609.77|607.37|609.77|607.37|609.54|607.14|0
1654521960000|2022-06-06 13:26:00|609.66|607.26|609.3|606.9|609.66|607.26|609.3|606.9|0
1654521970000|2022-06-06 13:26:10|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1654521980000|2022-06-06 13:26:20|609.77|607.37|609.54|607.14|609.77|607.37|609.54|607.14|0
1654521990000|2022-06-06 13:26:30|609.3|606.9|609.66|607.26|609.66|607.26|609.3|606.9|0
1654522000000|2022-06-06 13:26:40|609.77|607.37|609.54|607.14|609.89|607.49|609.54|607.14|0
1654522010000|2022-06-06 13:26:50|609.77|607.37|610.23|607.83|610.23|607.83|609.77|607.37|0
1654522020000|2022-06-06 13:27:00|610.47|608.07|610.23|607.83|610.47|608.07|610.23|607.83|0
1654522030000|2022-06-06 13:27:10|610|607.6|609.77|607.37|610.23|607.83|609.77|607.37|0
1654522040000|2022-06-06 13:27:20|609.54|607.14|609.3|606.9|609.54|607.14|609.3|606.9|0
1654522050000|2022-06-06 13:27:30|609.54|607.14|609.77|607.37|609.89|607.49|609.54|607.14|0
1654522060000|2022-06-06 13:27:40|610|607.6|610|607.6|610|607.6|609.77|607.37|0
1654522070000|2022-06-06 13:27:50|609.77|607.37|609.3|606.9|609.77|607.37|609.3|606.9|0
1654522080000|2022-06-06 13:28:00|609.54|607.14|609.07|606.67|609.54|607.14|609.07|606.67|0
1654522100000|2022-06-06 13:28:20|609.3|606.9|609.54|607.14|609.54|607.14|609.07|606.67|0
1654522110000|2022-06-06 13:28:30|609.3|606.9|609.77|607.37|609.77|607.37|609.3|606.9|0
1654522120000|2022-06-06 13:28:40|610|607.6|609.77|607.37|610|607.6|609.54|607.14|0
1654522130000|2022-06-06 13:28:50|610|607.6|609.77|607.37|610|607.6|609.77|607.37|0
1654522140000|2022-06-06 13:29:00|610|607.6|609.54|607.14|610|607.6|609.54|607.14|0
1654522150000|2022-06-06 13:29:10|609.3|606.9|609.54|607.14|609.54|607.14|609.3|606.9|0
1654522160000|2022-06-06 13:29:20|609.77|607.37|609.54|607.14|609.77|607.37|609.54|607.14|0
1654522170000|2022-06-06 13:29:30|609.66|607.26|609.54|607.14|609.66|607.26|609.3|606.9|0
1654522180000|2022-06-06 13:29:40|609.3|606.9|609.07|606.67|609.3|606.9|609.07|606.67|0
1654522190000|2022-06-06 13:29:50|609.3|606.9|609.07|606.67|609.3|606.9|609.07|606.67|0
1654522200000|2022-06-06 13:30:00|607.79|605.39|606.74|604.34|607.79|605.39|606.74|604.34|0
1654522210000|2022-06-06 13:30:10|606.28|603.88|607.21|604.81|607.33|604.93|606.28|603.88|0
1654522220000|2022-06-06 13:30:20|606.98|604.58|607.67|605.27|607.67|605.27|606.98|604.58|0
1654522230000|2022-06-06 13:30:30|607.91|605.51|610.23|607.83|610.23|607.83|607.91|605.51|0
1654522240000|2022-06-06 13:30:40|608.37|605.97|608.14|605.74|608.6|606.2|608.14|605.74|0
1654522250000|2022-06-06 13:30:50|607.21|604.81|605.81|603.41|607.21|604.81|605.81|603.41|0
1654522260000|2022-06-06 13:31:00|605.12|602.72|605.58|603.18|605.58|603.18|604.65|602.25|0
1654522270000|2022-06-06 13:31:10|606.51|604.11|606.28|603.88|606.51|604.11|606.05|603.65|0
1654522280000|2022-06-06 13:31:20|606.51|604.11|607.44|605.04|607.44|605.04|606.51|604.11|0
1654522290000|2022-06-06 13:31:30|607.21|604.81|608.49|606.09|608.49|606.09|607.21|604.81|0
1654522300000|2022-06-06 13:31:40|608.6|606.2|609.54|607.14|610.23|607.83|608.6|606.2|0
1654522310000|2022-06-06 13:31:50|608.84|606.44|611.29|608.89|611.29|608.89|608.84|606.44|0
1654522320000|2022-06-06 13:32:00|611.63|609.23|612.56|610.16|612.56|610.16|611.63|609.23|0
1654522330000|2022-06-06 13:32:10|613.03|610.63|612.56|610.16|613.26|610.86|612.56|610.16|0
1654522340000|2022-06-06 13:32:20|612.33|609.93|613.5|611.1|613.5|611.1|612.33|609.93|0
1654522350000|2022-06-06 13:32:30|612.8|610.4|610.7|608.3|612.8|610.4|610.7|608.3|0
1654522360000|2022-06-06 13:32:40|610|607.6|609.53|607.13|610|607.6|609.53|607.13|0
1654522370000|2022-06-06 13:32:50|609.07|606.67|609.77|607.37|609.77|607.37|608.14|605.74|0
1654522380000|2022-06-06 13:33:00|609.3|606.9|608.84|606.44|609.3|606.9|608.72|606.32|0
1654522390000|2022-06-06 13:33:10|608.03|605.63|608.14|605.74|608.14|605.74|606.98|604.58|0
1654522400000|2022-06-06 13:33:20|607.67|605.27|607.21|604.81|607.91|605.51|607.21|604.81|0
1654522410000|2022-06-06 13:33:30|606.74|604.34|606.74|604.34|607.44|605.04|606.74|604.34|0
1654522420000|2022-06-06 13:33:40|607.67|605.27|608.37|605.97|608.37|605.97|607.67|605.27|0
1654522430000|2022-06-06 13:33:50|608.84|606.44|608.14|605.74|609.07|606.67|608.14|605.74|0
1654522440000|2022-06-06 13:34:00|607.67|605.27|607.33|604.93|607.67|605.27|606.74|604.34|0
1654522450000|2022-06-06 13:34:10|607.67|605.27|607.91|605.51|608.14|605.74|607.67|605.27|0
1654522460000|2022-06-06 13:34:20|607.1|604.7|607.21|604.81|607.21|604.81|606.98|604.58|0
1654522470000|2022-06-06 13:34:30|607.56|605.16|607.67|605.27|607.67|605.27|607.56|605.16|0
1654522480000|2022-06-06 13:34:40|607.33|604.93|606.28|603.88|607.33|604.93|605.58|603.18|0
1654522490000|2022-06-06 13:34:50|606.51|604.11|609.07|606.67|609.07|606.67|606.51|604.11|0
1654522500000|2022-06-06 13:35:00|609.53|607.13|609.77|607.37|610.93|608.53|609.53|607.13|0
1654522510000|2022-06-06 13:35:10|610.47|608.07|609.3|606.9|610.47|608.07|609.3|606.9|0
1654522520000|2022-06-06 13:35:20|610.47|608.07|610.23|607.83|611.16|608.76|610.23|607.83|0
1654522530000|2022-06-06 13:35:30|610.47|608.07|609.77|607.37|610.47|608.07|609.53|607.13|0
1654522540000|2022-06-06 13:35:40|610.23|607.83|610.7|608.3|610.7|608.3|609.89|607.49|0
1654522550000|2022-06-06 13:35:50|610.23|607.83|610.23|607.83|610.35|607.95|610.23|607.83|0
1654522560000|2022-06-06 13:36:00|608.72|606.32|610.7|608.3|610.7|608.3|608.72|606.32|0
1654522570000|2022-06-06 13:36:10|610.93|608.53|612.56|610.16|612.56|610.16|610.7|608.3|0
1654522580000|2022-06-06 13:36:20|612.33|609.93|613.5|611.1|613.5|611.1|612.33|609.93|0
1654522590000|2022-06-06 13:36:30|613.73|611.33|614.43|612.03|614.43|612.03|613.5|611.1|0
1654522600000|2022-06-06 13:36:40|614.19|611.79|615.36|612.96|615.36|612.96|613.96|611.56|0
1654522610000|2022-06-06 13:36:50|615.83|613.43|615.59|613.19|616.06|613.66|615.59|613.19|0
1654522620000|2022-06-06 13:37:00|615.83|613.43|613.26|610.86|615.83|613.43|613.26|610.86|0
1654522630000|2022-06-06 13:37:10|614.66|612.26|614.66|612.26|614.66|612.26|613.96|611.56|0
1654522640000|2022-06-06 13:37:20|615.13|612.73|614.89|612.49|615.36|612.96|614.89|612.49|0
1654522650000|2022-06-06 13:37:30|615.59|613.19|615.36|612.96|616.06|613.66|615.36|612.96|0
1654522660000|2022-06-06 13:37:40|616.06|613.66|616.53|614.13|616.53|614.13|616.06|613.66|0
1654522670000|2022-06-06 13:37:50|616.76|614.36|616.76|614.36|616.76|614.36|616.53|614.13|0
1654522680000|2022-06-06 13:38:00|616.53|614.13|616.76|614.36|616.76|614.36|616.06|613.66|0
1654522690000|2022-06-06 13:38:10|616.53|614.13|616.29|613.89|616.76|614.36|616.29|613.89|0
1654522700000|2022-06-06 13:38:20|616.06|613.66|615.36|612.96|616.06|613.66|615.13|612.73|0
1654522710000|2022-06-06 13:38:30|615.95|613.55|615.59|613.19|615.95|613.55|615.59|613.19|0
1654522720000|2022-06-06 13:38:40|615.83|613.43|616.06|613.66|616.06|613.66|615.59|613.19|0
1654522730000|2022-06-06 13:38:50|615.95|613.55|615.59|613.19|616.06|613.66|615.59|613.19|0
1654522740000|2022-06-06 13:39:00|616.29|613.89|616.29|613.89|616.42|614.02|616.29|613.89|0
1654522750000|2022-06-06 13:39:10|616.76|614.36|617.46|615.06|617.46|615.06|616.76|614.36|0
1654522760000|2022-06-06 13:39:20|617.58|615.18|617.23|614.83|617.7|615.3|617.23|614.83|0
1654522770000|2022-06-06 13:39:30|616.99|614.59|616.06|613.66|616.99|614.59|616.06|613.66|0
1654522780000|2022-06-06 13:39:40|615.36|612.96|614.43|612.03|615.36|612.96|614.32|611.92|0
1654522790000|2022-06-06 13:39:50|613.73|611.33|613.49|611.09|613.96|611.56|613.49|611.09|0
1654522800000|2022-06-06 13:40:00|613.03|610.63|614.19|611.79|614.66|612.26|613.03|610.63|0
1654522810000|2022-06-06 13:40:10|614.43|612.03|613.49|611.09|615.36|612.96|613.49|611.09|0
1654522820000|2022-06-06 13:40:20|613.26|610.86|613.49|611.09|613.96|611.56|613.26|610.86|0
1654522830000|2022-06-06 13:40:30|613.73|611.33|613.26|610.86|613.73|611.33|613.03|610.63|0
1654522840000|2022-06-06 13:40:40|612.56|610.16|612.92|610.52|613.49|611.09|612.56|610.16|0
1654522850000|2022-06-06 13:40:50|612.33|609.93|612.56|610.16|612.56|610.16|612.33|609.93|0
1654522860000|2022-06-06 13:41:00|611.63|609.23|612.1|609.7|612.1|609.7|611.63|609.23|0
1654522870000|2022-06-06 13:41:10|612.33|609.93|610.46|608.06|612.33|609.93|610|607.6|0
1654522880000|2022-06-06 13:41:20|610.7|608.3|609.3|606.9|610.93|608.53|609.3|606.9|0
1654522890000|2022-06-06 13:41:30|608.84|606.44|607.44|605.04|608.84|606.44|607.44|605.04|0
1654522900000|2022-06-06 13:41:40|606.97|604.57|607.21|604.81|607.21|604.81|606.97|604.57|0
1654522910000|2022-06-06 13:41:50|607.44|605.04|607.21|604.81|607.44|605.04|606.97|604.57|0
1654522920000|2022-06-06 13:42:00|606.97|604.57|606.28|603.88|606.97|604.57|606.28|603.88|0
1654522930000|2022-06-06 13:42:10|606.16|603.76|605.58|603.18|606.16|603.76|605.35|602.95|0
1654522940000|2022-06-06 13:42:20|605.35|602.95|603.72|601.32|605.58|603.18|603.72|601.32|0
1654522950000|2022-06-06 13:42:30|604.07|601.67|603.49|601.09|604.07|601.67|603.49|601.09|0
1654522960000|2022-06-06 13:42:40|603.26|600.86|603.02|600.62|604.65|602.25|603.02|600.62|0
1654522970000|2022-06-06 13:42:50|602.56|600.16|603.26|600.86|603.26|600.86|602.56|600.16|0
1654522980000|2022-06-06 13:43:00|603.49|601.09|604.31|601.91|604.65|602.25|603.49|601.09|0
1654522990000|2022-06-06 13:43:10|604.88|602.48|605|602.6|605.58|603.18|604.88|602.48|0
1654523000000|2022-06-06 13:43:20|605.58|603.18|605.58|603.18|605.58|603.18|605.11|602.71|0
1654523010000|2022-06-06 13:43:30|606.51|604.11|607.56|605.16|608.14|605.74|606.51|604.11|0
1654523020000|2022-06-06 13:43:40|606.74|604.34|606.28|603.88|606.74|604.34|605.81|603.41|0
1654523030000|2022-06-06 13:43:50|606.51|604.11|606.04|603.64|606.51|604.11|605.81|603.41|0
1654523040000|2022-06-06 13:44:00|606.51|604.11|607.67|605.27|607.67|605.27|606.51|604.11|0
1654523050000|2022-06-06 13:44:10|607.79|605.39|608.37|605.97|608.37|605.97|607.79|605.39|0
1654523060000|2022-06-06 13:44:20|607.9|605.5|606.97|604.57|607.9|605.5|606.86|604.46|0
1654523070000|2022-06-06 13:44:30|607.44|605.04|608.02|605.62|608.6|606.2|607.44|605.04|0
1654523080000|2022-06-06 13:44:40|607.9|605.5|608.14|605.74|608.37|605.97|607.9|605.5|0
1654523090000|2022-06-06 13:44:50|608.83|606.43|609.07|606.67|609.53|607.13|608.83|606.43|0
1654523100000|2022-06-06 13:45:00|610.23|607.83|608.83|606.43|610.23|607.83|608.83|606.43|0
1654523110000|2022-06-06 13:45:10|609.53|607.13|608.6|606.2|609.53|607.13|608.49|606.09|0
1654523120000|2022-06-06 13:45:20|609.53|607.13|609.3|606.9|609.53|607.13|609.3|606.9|0
1654523130000|2022-06-06 13:45:30|610|607.6|610.23|607.83|610.46|608.06|610|607.6|0
1654523140000|2022-06-06 13:45:40|610.46|608.06|611.98|609.58|611.98|609.58|610.46|608.06|0
1654523150000|2022-06-06 13:45:50|612.09|609.69|612.09|609.69|612.56|610.16|612.09|609.69|0
1654523160000|2022-06-06 13:46:00|613.49|611.09|614.31|611.91|614.31|611.91|613.26|610.86|0
1654523170000|2022-06-06 13:46:10|613.96|611.56|613.03|610.63|614.55|612.15|613.03|610.63|0
1654523180000|2022-06-06 13:46:20|613.26|610.86|612.56|610.16|613.73|611.33|612.56|610.16|0
1654523190000|2022-06-06 13:46:30|612.09|609.69|613.03|610.63|613.03|610.63|612.09|609.69|0
1654523200000|2022-06-06 13:46:40|613.26|610.86|614.19|611.79|614.19|611.79|613.26|610.86|0
1654523210000|2022-06-06 13:46:50|616.29|613.89|616.29|613.89|616.29|613.89|615.83|613.43|0
1654523220000|2022-06-06 13:47:00|616.06|613.66|616.29|613.89|616.29|613.89|615.83|613.43|0
1654523230000|2022-06-06 13:47:10|615.59|613.19|615.25|612.85|615.59|613.19|615.01|612.61|0
1654523240000|2022-06-06 13:47:20|614.66|612.26|613.96|611.56|614.66|612.26|613.96|611.56|0
1654523250000|2022-06-06 13:47:30|613.73|611.33|614.43|612.03|614.43|612.03|613.73|611.33|0
1654523260000|2022-06-06 13:47:40|614.31|611.91|614.66|612.26|614.89|612.49|613.96|611.56|0
1654523270000|2022-06-06 13:47:50|614.43|612.03|615.36|612.96|615.36|612.96|614.43|612.03|0
1654523280000|2022-06-06 13:48:00|615.83|613.43|615.59|613.19|615.83|613.43|615.59|613.19|0
1654523290000|2022-06-06 13:48:10|614.66|612.26|614.66|612.26|614.66|612.26|614.66|612.26|0
1654523300000|2022-06-06 13:48:20|614.43|612.03|614.66|612.26|615.13|612.73|614.43|612.03|0
1654523310000|2022-06-06 13:48:30|615.13|612.73|616.76|614.36|616.76|614.36|615.13|612.73|0
1654523320000|2022-06-06 13:48:40|616.53|614.13|618.39|615.99|618.39|615.99|616.53|614.13|0
1654523330000|2022-06-06 13:48:50|618.86|616.46|618.39|615.99|619.1|616.7|618.39|615.99|0
1654523340000|2022-06-06 13:49:00|618.16|615.76|618.16|615.76|618.16|615.76|617.93|615.53|0
1654523350000|2022-06-06 13:49:10|617.93|615.53|617.93|615.53|618.39|615.99|617.69|615.29|0
1654523360000|2022-06-06 13:49:20|616.53|614.13|616.76|614.36|616.76|614.36|616.53|614.13|0
1654523370000|2022-06-06 13:49:30|616.53|614.13|615.13|612.73|616.53|614.13|614.43|612.03|0
1654523380000|2022-06-06 13:49:40|614.66|612.26|615.36|612.96|615.36|612.96|614.66|612.26|0
1654523390000|2022-06-06 13:49:50|615.13|612.73|614.66|612.26|615.13|612.73|614.66|612.26|0
1654523400000|2022-06-06 13:50:00|614.43|612.03|615.83|613.43|615.83|613.43|614.19|611.79|0
1654523410000|2022-06-06 13:50:10|616.06|613.66|616.18|613.78|616.18|613.78|615.59|613.19|0
1654523420000|2022-06-06 13:50:20|616.29|613.89|616.06|613.66|616.53|614.13|616.06|613.66|0
1654523430000|2022-06-06 13:50:30|616.76|614.36|617.69|615.29|617.69|615.29|616.76|614.36|0
1654523440000|2022-06-06 13:50:40|617.93|615.53|615.83|613.43|617.93|615.53|615.83|613.43|0
1654523450000|2022-06-06 13:50:50|615.59|613.19|617.23|614.83|617.23|614.83|615.59|613.19|0
1654523460000|2022-06-06 13:51:00|617.11|614.71|616.53|614.13|617.11|614.71|616.53|614.13|0
1654523470000|2022-06-06 13:51:10|616.06|613.66|615.59|613.19|616.06|613.66|615.59|613.19|0
1654523480000|2022-06-06 13:51:20|616.29|613.89|616.99|614.59|616.99|614.59|616.29|613.89|0
1654523490000|2022-06-06 13:51:30|616.06|613.66|616.53|614.13|616.53|614.13|616.06|613.66|0
1654523500000|2022-06-06 13:51:40|615.83|613.43|614.66|612.26|615.83|613.43|614.66|612.26|0
1654523510000|2022-06-06 13:51:50|614.43|612.03|613.03|610.63|614.43|612.03|613.03|610.63|0
1654523520000|2022-06-06 13:52:00|613.73|611.33|612.79|610.39|613.73|611.33|612.79|610.39|0
1654523530000|2022-06-06 13:52:10|612.33|609.93|612.79|610.39|613.03|610.63|612.33|609.93|0
1654523540000|2022-06-06 13:52:20|612.56|610.16|613.03|610.63|613.03|610.63|612.56|610.16|0
1654523550000|2022-06-06 13:52:30|612.33|609.93|613.49|611.09|613.49|611.09|612.33|609.93|0
1654523560000|2022-06-06 13:52:40|613.15|610.75|613.96|611.56|613.96|611.56|613.15|610.75|0
1654523570000|2022-06-06 13:52:50|614.43|612.03|613.96|611.56|614.43|612.03|613.96|611.56|0
1654523580000|2022-06-06 13:53:00|613.03|610.63|614.66|612.26|614.66|612.26|613.03|610.63|0
1654523590000|2022-06-06 13:53:10|614.89|612.49|613.96|611.56|614.89|612.49|613.96|611.56|0
1654523600000|2022-06-06 13:53:20|615.13|612.73|614.66|612.26|615.36|612.96|614.66|612.26|0
1654523610000|2022-06-06 13:53:30|615.13|612.73|613.26|610.86|615.13|612.73|613.26|610.86|0
1654523620000|2022-06-06 13:53:40|613.15|610.75|613.03|610.63|613.15|610.75|612.33|609.93|0
1654523630000|2022-06-06 13:53:50|612.56|610.16|612.79|610.39|613.73|611.33|612.56|610.16|0
1654523640000|2022-06-06 13:54:00|612.33|609.93|611.63|609.23|612.33|609.93|611.63|609.23|0
1654523650000|2022-06-06 13:54:10|612.79|610.39|613.73|611.33|613.73|611.33|612.79|610.39|0
1654523660000|2022-06-06 13:54:20|613.96|611.56|614.89|612.49|614.89|612.49|613.96|611.56|0
1654523670000|2022-06-06 13:54:30|615.36|612.96|615.59|613.19|615.83|613.43|615.36|612.96|0
1654523680000|2022-06-06 13:54:40|615.25|612.85|613.15|610.75|615.25|612.85|613.15|610.75|0
1654523690000|2022-06-06 13:54:50|612.79|610.39|613.26|610.86|613.26|610.86|612.33|609.93|0
1654523700000|2022-06-06 13:55:00|613.96|611.56|614.42|612.02|614.42|612.02|613.96|611.56|0
1654523710000|2022-06-06 13:55:10|613.73|611.33|613.73|611.33|613.96|611.56|613.73|611.33|0
1654523720000|2022-06-06 13:55:20|613.15|610.75|612.79|610.39|613.15|610.75|612.68|610.28|0
1654523730000|2022-06-06 13:55:30|613.03|610.63|613.03|610.63|613.03|610.63|612.79|610.39|0
1654523740000|2022-06-06 13:55:40|613.96|611.56|612.79|610.39|613.96|611.56|612.79|610.39|0
1654523750000|2022-06-06 13:55:50|612.56|610.16|611.16|608.76|613.26|610.86|611.16|608.76|0
1654523760000|2022-06-06 13:56:00|611.05|608.65|610.93|608.53|611.16|608.76|610.93|608.53|0
1654523770000|2022-06-06 13:56:10|611.16|608.76|613.49|611.09|613.49|611.09|611.16|608.76|0
1654523780000|2022-06-06 13:56:20|613.73|611.33|613.49|611.09|613.73|611.33|612.79|610.39|0
1654523790000|2022-06-06 13:56:30|614.19|611.79|613.73|611.33|615.12|612.72|613.73|611.33|0
1654523800000|2022-06-06 13:56:40|613.72|611.32|612.79|610.39|613.72|611.32|612.79|610.39|0
1654523810000|2022-06-06 13:56:50|612.33|609.93|611.39|608.99|612.33|609.93|611.39|608.99|0
1654523820000|2022-06-06 13:57:00|612.09|609.69|612.09|609.69|612.21|609.81|612.09|609.69|0
1654523830000|2022-06-06 13:57:10|611.86|609.46|611.39|608.99|611.98|609.58|611.39|608.99|0
1654523840000|2022-06-06 13:57:20|612.09|609.69|612.09|609.69|612.79|610.39|612.09|609.69|0
1654523850000|2022-06-06 13:57:30|611.86|609.46|611.86|609.46|612.33|609.93|611.86|609.46|0
1654523860000|2022-06-06 13:57:40|611.98|609.58|611.86|609.46|611.98|609.58|611.16|608.76|0
1654523870000|2022-06-06 13:57:50|611.39|608.99|611.39|608.99|611.86|609.46|611.39|608.99|0
1654523880000|2022-06-06 13:58:00|611.63|609.23|612.33|609.93|612.33|609.93|610.7|608.3|0
1654523890000|2022-06-06 13:58:10|612.45|610.05|612.56|610.16|612.79|610.39|612.45|610.05|0
1654523900000|2022-06-06 13:58:20|613.26|610.86|612.79|610.39|613.26|610.86|612.79|610.39|0
1654523910000|2022-06-06 13:58:30|613.26|610.86|612.45|610.05|613.72|611.32|612.45|610.05|0
1654523920000|2022-06-06 13:58:40|612.09|609.69|612.09|609.69|612.09|609.69|611.75|609.35|0
1654523930000|2022-06-06 13:58:50|612.21|609.81|613.03|610.63|613.03|610.63|612.21|609.81|0
1654523940000|2022-06-06 13:59:00|612.56|610.16|611.16|608.76|612.56|610.16|611.16|608.76|0
1654523950000|2022-06-06 13:59:10|611.05|608.65|609.42|607.02|611.16|608.76|609.42|607.02|0
1654523960000|2022-06-06 13:59:20|609.06|606.66|608.13|605.73|609.06|606.66|608.13|605.73|0
1654523970000|2022-06-06 13:59:30|608.6|606.2|607.9|605.5|608.6|606.2|607.44|605.04|0
1654523980000|2022-06-06 13:59:40|606.97|604.57|606.27|603.87|606.97|604.57|606.27|603.87|0
1654523990000|2022-06-06 13:59:50|606.04|603.64|606.04|603.64|606.27|603.87|606.04|603.64|0
1654524000000|2022-06-06 14:00:00|604.41|602.01|604.65|602.25|604.65|602.25|603.95|601.55|0
1654524010000|2022-06-06 14:00:10|604.18|601.78|604.88|602.48|604.88|602.48|604.18|601.78|0
1654524020000|2022-06-06 14:00:20|606.04|603.64|605.46|603.06|606.04|603.64|605.46|603.06|0
1654524030000|2022-06-06 14:00:30|604.54|602.14|600.36|597.96|604.54|602.14|600.36|597.96|0
1654524040000|2022-06-06 14:00:40|599.77|597.37|600.24|597.84|600.47|598.07|599.77|597.37|0
1654524050000|2022-06-06 14:00:50|599.77|597.37|598.61|596.21|599.77|597.37|598.61|596.21|0
1654524060000|2022-06-06 14:01:00|598.38|595.98|599.08|596.68|599.31|596.91|598.38|595.98|0
1654524070000|2022-06-06 14:01:10|598.61|596.21|598.15|595.75|598.61|596.21|598.15|595.75|0
1654524080000|2022-06-06 14:01:20|597.22|594.82|598.61|596.21|598.61|596.21|597.22|594.82|0
1654524090000|2022-06-06 14:01:30|598.38|595.98|599.31|596.91|599.54|597.14|598.38|595.98|0
1654524100000|2022-06-06 14:01:40|599.54|597.14|599.08|596.68|599.54|597.14|599.08|596.68|0
1654524110000|2022-06-06 14:01:50|599.31|596.91|600.47|598.07|600.47|598.07|599.31|596.91|0
1654524120000|2022-06-06 14:02:00|599.77|597.37|598.85|596.45|600|597.6|598.85|596.45|0
1654524130000|2022-06-06 14:02:10|599.08|596.68|598.61|596.21|600|597.6|598.61|596.21|0
1654524140000|2022-06-06 14:02:20|598.85|596.45|598.85|596.45|598.85|596.45|598.61|596.21|0
1654524150000|2022-06-06 14:02:30|599.08|596.68|598.38|595.98|599.08|596.68|598.38|595.98|0
1654524160000|2022-06-06 14:02:40|598.61|596.21|597.69|595.29|598.61|596.21|597.69|595.29|0
1654524170000|2022-06-06 14:02:50|597.46|595.06|596.76|594.36|597.46|595.06|596.76|594.36|0
1654524180000|2022-06-06 14:03:00|597.34|594.94|596.88|594.48|597.34|594.94|596.76|594.36|0
1654524190000|2022-06-06 14:03:10|596.53|594.13|596.07|593.67|596.53|594.13|596.07|593.67|0
1654524200000|2022-06-06 14:03:20|595.6|593.2|596.07|593.67|596.07|593.67|595.37|592.97|0
1654524210000|2022-06-06 14:03:30|595.83|593.43|596.07|593.67|596.3|593.9|595.83|593.43|0
1654524220000|2022-06-06 14:03:40|595.6|593.2|595.37|592.97|595.6|593.2|595.14|592.74|0
1654524230000|2022-06-06 14:03:50|595.14|592.74|595.37|592.97|595.37|592.97|594.91|592.51|0
1654524240000|2022-06-06 14:04:00|595.6|593.2|595.6|593.2|595.6|593.2|595.37|592.97|0
1654524250000|2022-06-06 14:04:10|595.83|593.43|596.07|593.67|596.07|593.67|595.6|593.2|0
1654524260000|2022-06-06 14:04:20|595.6|593.2|595.6|593.2|595.83|593.43|595.37|592.97|0
1654524270000|2022-06-06 14:04:30|595.37|592.97|595.37|592.97|595.37|592.97|594.91|592.51|0
1654524280000|2022-06-06 14:04:40|596.3|593.9|596.19|593.79|596.53|594.13|596.19|593.79|0
1654524290000|2022-06-06 14:04:50|596.53|594.13|596.07|593.67|596.53|594.13|596.07|593.67|0
1654524300000|2022-06-06 14:05:00|596.3|593.9|595.83|593.43|596.3|593.9|595.37|592.97|0
1654524310000|2022-06-06 14:05:10|595.37|592.97|595.83|593.43|595.83|593.43|595.37|592.97|0
1654524320000|2022-06-06 14:05:20|595.37|592.97|596.76|594.36|596.76|594.36|595.37|592.97|0
1654524330000|2022-06-06 14:05:30|596.99|594.59|596.88|594.48|597.22|594.82|596.88|594.48|0
1654524340000|2022-06-06 14:05:40|596.99|594.59|596.4|594|597.11|594.71|596.4|594|0
1654524350000|2022-06-06 14:05:50|595.71|593.31|595.47|593.07|595.71|593.31|595.24|592.84|0
1654524360000|2022-06-06 14:06:00|595.01|592.61|592.77|590.37|595.01|592.61|592.77|590.37|0
1654524370000|2022-06-06 14:06:10|592.54|590.14|591.85|589.45|592.54|590.14|591.85|589.45|0
1654524380000|2022-06-06 14:06:20|592.31|589.91|592.08|589.68|592.54|590.14|592.08|589.68|0
1654524390000|2022-06-06 14:06:30|592.31|589.91|592.54|590.14|593|590.6|592.31|589.91|0
1654524400000|2022-06-06 14:06:40|592.08|589.68|592.08|589.68|592.31|589.91|592.08|589.68|0
1654524410000|2022-06-06 14:06:50|591.85|589.45|593.51|591.11|593.51|591.11|591.85|589.45|0
1654524420000|2022-06-06 14:07:00|593.05|590.65|593.28|590.88|593.28|590.88|592.82|590.42|0
1654524430000|2022-06-06 14:07:10|593.17|590.77|593.51|591.11|593.98|591.58|593.17|590.77|0
1654524440000|2022-06-06 14:07:20|593.05|590.65|593.51|591.11|593.51|591.11|593.05|590.65|0
1654524450000|2022-06-06 14:07:30|593.75|591.35|594.33|591.93|594.67|592.27|593.75|591.35|0
1654524460000|2022-06-06 14:07:40|593.87|591.47|596.29|593.89|596.29|593.89|593.87|591.47|0
1654524470000|2022-06-06 14:07:50|596.99|594.59|596.99|594.59|596.99|594.59|596.99|594.59|0
1654524480000|2022-06-06 14:08:00|596.75|594.35|597.45|595.05|597.45|595.05|596.75|594.35|0
1654524490000|2022-06-06 14:08:10|596.75|594.35|596.41|594.01|596.75|594.35|596.06|593.66|0
1654524500000|2022-06-06 14:08:20|596.06|593.66|596.06|593.66|596.29|593.89|595.83|593.43|0
1654524510000|2022-06-06 14:08:30|595.83|593.43|595.83|593.43|596.41|594.01|595.83|593.43|0
1654524520000|2022-06-06 14:08:40|596.29|593.89|596.52|594.12|596.52|594.12|596.06|593.66|0
1654524530000|2022-06-06 14:08:50|596.75|594.35|596.29|593.89|596.75|594.35|596.29|593.89|0
1654524540000|2022-06-06 14:09:00|596.52|594.12|595.6|593.2|596.52|594.12|595.6|593.2|0
1654524550000|2022-06-06 14:09:10|596.06|593.66|596.99|594.59|596.99|594.59|596.06|593.66|0
1654524560000|2022-06-06 14:09:20|596.52|594.12|596.52|594.12|596.52|594.12|596.29|593.89|0
1654524570000|2022-06-06 14:09:30|596.06|593.66|595.6|593.2|596.06|593.66|595.6|593.2|0
1654524580000|2022-06-06 14:09:40|595.36|592.96|595.6|593.2|595.6|593.2|594.67|592.27|0
1654524590000|2022-06-06 14:09:50|596.29|593.89|596.29|593.89|596.29|593.89|595.83|593.43|0
1654524600000|2022-06-06 14:10:00|595.83|593.43|596.52|594.12|596.75|594.35|595.83|593.43|0
1654524610000|2022-06-06 14:10:10|596.29|593.89|595.13|592.73|596.29|593.89|595.13|592.73|0
1654524620000|2022-06-06 14:10:20|595.36|592.96|595.83|593.43|595.83|593.43|595.36|592.96|0
1654524630000|2022-06-06 14:10:30|596.29|593.89|596.06|593.66|596.75|594.35|596.06|593.66|0
1654524640000|2022-06-06 14:10:40|596.52|594.12|595.6|593.2|596.52|594.12|595.36|592.96|0
1654524650000|2022-06-06 14:10:50|595.13|592.73|595.6|593.2|595.6|593.2|594.9|592.5|0
1654524660000|2022-06-06 14:11:00|596.06|593.66|596.52|594.12|596.52|594.12|595.83|593.43|0
1654524670000|2022-06-06 14:11:10|596.29|593.89|596.06|593.66|597.45|595.05|596.06|593.66|0
1654524680000|2022-06-06 14:11:20|596.29|593.89|596.75|594.35|596.75|594.35|595.95|593.55|0
1654524690000|2022-06-06 14:11:30|596.29|593.89|594.44|592.04|596.29|593.89|594.44|592.04|0
1654524700000|2022-06-06 14:11:40|593.98|591.58|593.75|591.35|593.98|591.58|593.75|591.35|0
1654524710000|2022-06-06 14:11:50|594.21|591.81|594.44|592.04|594.67|592.27|594.21|591.81|0
1654524720000|2022-06-06 14:12:00|594.1|591.7|595.13|592.73|595.6|593.2|594.1|591.7|0
1654524730000|2022-06-06 14:12:10|594.9|592.5|594.44|592.04|594.9|592.5|594.1|591.7|0
1654524740000|2022-06-06 14:12:20|595.13|592.73|595.02|592.62|595.36|592.96|595.02|592.62|0
1654524750000|2022-06-06 14:12:30|594.9|592.5|595.36|592.96|595.36|592.96|594.9|592.5|0
1654524760000|2022-06-06 14:12:40|596.06|593.66|595.36|592.96|596.06|593.66|595.36|592.96|0
1654524770000|2022-06-06 14:12:50|595.13|592.73|594.44|592.04|595.13|592.73|594.44|592.04|0
1654524780000|2022-06-06 14:13:00|594.21|591.81|593.98|591.58|594.21|591.81|593.98|591.58|0
1654524790000|2022-06-06 14:13:10|594.21|591.81|594.21|591.81|594.44|592.04|593.98|591.58|0
1654524800000|2022-06-06 14:13:20|593.98|591.58|594.21|591.81|594.21|591.81|593.74|591.34|0
1654524810000|2022-06-06 14:13:30|593.74|591.34|594.9|592.5|594.9|592.5|593.74|591.34|0
1654524820000|2022-06-06 14:13:40|595.36|592.96|595.25|592.85|595.36|592.96|595.13|592.73|0
1654524830000|2022-06-06 14:13:50|595.83|593.43|595.6|593.2|595.83|593.43|595.6|593.2|0
1654524840000|2022-06-06 14:14:00|594.67|592.27|594.44|592.04|595.13|592.73|594.44|592.04|0
1654524850000|2022-06-06 14:14:10|593.98|591.58|594.9|592.5|594.9|592.5|593.98|591.58|0
1654524860000|2022-06-06 14:14:20|595.13|592.73|595.02|592.62|595.6|593.2|595.02|592.62|0
1654524870000|2022-06-06 14:14:30|595.13|592.73|595.36|592.96|595.36|592.96|594.67|592.27|0
1654524880000|2022-06-06 14:14:40|596.06|593.66|596.52|594.12|596.75|594.35|596.06|593.66|0
1654524890000|2022-06-06 14:14:50|596.06|593.66|594.67|592.27|596.06|593.66|594.67|592.27|0
1654524900000|2022-06-06 14:15:00|594.9|592.5|594.21|591.81|594.9|592.5|594.21|591.81|0
1654524910000|2022-06-06 14:15:10|594.44|592.04|595.13|592.73|595.13|592.73|594.44|592.04|0
1654524920000|2022-06-06 14:15:20|596.06|593.66|597.22|594.82|597.22|594.82|596.06|593.66|0
1654524930000|2022-06-06 14:15:30|596.29|593.89|596.52|594.12|596.52|594.12|595.83|593.43|0
1654524940000|2022-06-06 14:15:40|596.75|594.35|598.03|595.63|598.03|595.63|596.75|594.35|0
1654524950000|2022-06-06 14:15:50|597.57|595.17|597.68|595.28|597.91|595.51|597.22|594.82|0
1654524960000|2022-06-06 14:16:00|598.37|595.97|600|597.6|600|597.6|598.37|595.97|0
1654524970000|2022-06-06 14:16:10|600.46|598.06|601.62|599.22|601.62|599.22|600.46|598.06|0
1654524980000|2022-06-06 14:16:20|600.69|598.29|600.46|598.06|600.92|598.52|600.46|598.06|0
1654524990000|2022-06-06 14:16:30|601.16|598.76|600|597.6|601.16|598.76|600|597.6|0
1654525000000|2022-06-06 14:16:40|599.76|597.36|598.61|596.21|599.76|597.36|598.61|596.21|0
1654525010000|2022-06-06 14:16:50|598.84|596.44|597.91|595.51|598.84|596.44|597.91|595.51|0
1654525020000|2022-06-06 14:17:00|596.75|594.35|596.75|594.35|596.75|594.35|596.29|593.89|0
1654525030000|2022-06-06 14:17:10|596.06|593.66|597.45|595.05|597.45|595.05|596.06|593.66|0
1654525040000|2022-06-06 14:17:20|597.68|595.28|599.3|596.9|599.3|596.9|597.68|595.28|0
1654525050000|2022-06-06 14:17:30|599.07|596.67|598.49|596.09|599.07|596.67|598.37|595.97|0
1654525060000|2022-06-06 14:17:40|598.14|595.74|597.91|595.51|598.14|595.74|597.68|595.28|0
1654525070000|2022-06-06 14:17:50|598.14|595.74|598.61|596.21|598.61|596.21|598.14|595.74|0
1654525080000|2022-06-06 14:18:00|599.3|596.9|599.76|597.36|600.23|597.83|599.3|596.9|0
1654525090000|2022-06-06 14:18:10|599.53|597.13|600.23|597.83|600.58|598.18|599.53|597.13|0
1654525100000|2022-06-06 14:18:20|600|597.6|599.76|597.36|600|597.6|599.76|597.36|0
1654525110000|2022-06-06 14:18:30|600|597.6|599.3|596.9|600.46|598.06|599.3|596.9|0
1654525120000|2022-06-06 14:18:40|599.19|596.79|599.76|597.36|599.76|597.36|599.19|596.79|0
1654525130000|2022-06-06 14:18:50|599.53|597.13|598.6|596.2|600|597.6|598.6|596.2|0
1654525140000|2022-06-06 14:19:00|598.96|596.56|598.6|596.2|598.96|596.56|598.6|596.2|0
1654525150000|2022-06-06 14:19:10|598.37|595.97|600|597.6|600|597.6|598.37|595.97|0
1654525160000|2022-06-06 14:19:20|599.88|597.48|600|597.6|600|597.6|599.76|597.36|0
1654525170000|2022-06-06 14:19:30|599.3|596.9|598.84|596.44|599.3|596.9|598.37|595.97|0
1654525180000|2022-06-06 14:19:40|598.6|596.2|598.84|596.44|598.84|596.44|598.37|595.97|0
1654525190000|2022-06-06 14:19:50|598.6|596.2|598.37|595.97|599.07|596.67|598.37|595.97|0
1654525200000|2022-06-06 14:20:00|598.84|596.44|599.76|597.36|599.76|597.36|598.84|596.44|0
1654525210000|2022-06-06 14:20:10|599.3|596.9|598.37|595.97|599.3|596.9|598.14|595.74|0
1654525220000|2022-06-06 14:20:20|598.6|596.2|598.84|596.44|598.84|596.44|598.37|595.97|0
1654525230000|2022-06-06 14:20:30|598.6|596.2|598.37|595.97|598.6|596.2|598.14|595.74|0
1654525240000|2022-06-06 14:20:40|598.84|596.44|598.96|596.56|599.07|596.67|598.84|596.44|0
1654525250000|2022-06-06 14:20:50|598.14|595.74|598.03|595.63|598.14|595.74|597.68|595.28|0
1654525260000|2022-06-06 14:21:00|599.53|597.13|600.23|597.83|600.23|597.83|599.53|597.13|0
1654525270000|2022-06-06 14:21:10|600.69|598.29|600|597.6|600.81|598.41|600|597.6|0
1654525280000|2022-06-06 14:21:20|599.07|596.67|598.84|596.44|599.53|597.13|598.84|596.44|0
1654525290000|2022-06-06 14:21:30|598.6|596.2|597.91|595.51|598.6|596.2|597.91|595.51|0
1654525300000|2022-06-06 14:21:40|597.68|595.28|597.68|595.28|597.68|595.28|597.45|595.05|0
1654525310000|2022-06-06 14:21:50|598.6|596.2|599.53|597.13|599.53|597.13|598.6|596.2|0
1654525320000|2022-06-06 14:22:00|600|597.6|600|597.6|600.46|598.06|600|597.6|0
1654525330000|2022-06-06 14:22:10|599.3|596.9|599.07|596.67|599.42|597.02|599.07|596.67|0
1654525340000|2022-06-06 14:22:20|600.23|597.83|600.69|598.29|601.15|598.75|600.23|597.83|0
1654525350000|2022-06-06 14:22:30|599.88|597.48|599.99|597.59|599.99|597.59|599.53|597.13|0
1654525360000|2022-06-06 14:22:40|599.76|597.36|599.3|596.9|599.76|597.36|599.3|596.9|0
1654525370000|2022-06-06 14:22:50|599.53|597.13|598.6|596.2|599.53|597.13|598.6|596.2|0
1654525380000|2022-06-06 14:23:00|598.14|595.74|597.45|595.05|598.14|595.74|597.45|595.05|0
1654525390000|2022-06-06 14:23:10|598.37|595.97|599.07|596.67|599.3|596.9|598.37|595.97|0
1654525400000|2022-06-06 14:23:20|599.53|597.13|599.3|596.9|599.76|597.36|599.3|596.9|0
1654525410000|2022-06-06 14:23:30|599.76|597.36|599.99|597.59|599.99|597.59|599.76|597.36|0
1654525420000|2022-06-06 14:23:40|599.65|597.25|599.76|597.36|599.76|597.36|599.53|597.13|0
1654525430000|2022-06-06 14:23:50|599.53|597.13|600.35|597.95|600.35|597.95|599.53|597.13|0
1654525440000|2022-06-06 14:24:00|600.69|598.29|599.76|597.36|600.69|598.29|599.76|597.36|0
1654525450000|2022-06-06 14:24:10|599.53|597.13|599.88|597.48|599.99|597.59|599.53|597.13|0
1654525460000|2022-06-06 14:24:20|599.3|596.9|599.76|597.36|599.76|597.36|599.3|596.9|0
1654525470000|2022-06-06 14:24:30|599.3|596.9|599.99|597.59|599.99|597.59|599.3|596.9|0
1654525480000|2022-06-06 14:24:40|600.69|598.29|599.53|597.13|600.69|598.29|599.53|597.13|0
1654525490000|2022-06-06 14:24:50|599.45|597.05|600.15|597.75|600.15|597.75|599.22|596.82|0
1654525500000|2022-06-06 14:25:00|600.84|598.44|601.07|598.67|601.07|598.67|600.38|597.98|0
1654525510000|2022-06-06 14:25:10|601.54|599.14|601.89|599.49|601.89|599.49|601.19|598.79|0
1654525520000|2022-06-06 14:25:20|601.31|598.91|601.19|598.79|601.31|598.91|600.84|598.44|0
1654525530000|2022-06-06 14:25:30|601.31|598.91|601.54|599.14|601.54|599.14|600.61|598.21|0
1654525540000|2022-06-06 14:25:40|602.23|599.83|602|599.6|602.7|600.3|602|599.6|0
1654525550000|2022-06-06 14:25:50|602.23|599.83|601.43|599.03|602.23|599.83|601.43|599.03|0
1654525560000|2022-06-06 14:26:00|601.07|598.67|602|599.6|602|599.6|600.84|598.44|0
1654525570000|2022-06-06 14:26:10|601.77|599.37|602.7|600.3|602.7|600.3|601.77|599.37|0
1654525580000|2022-06-06 14:26:20|602|599.6|600.84|598.44|602|599.6|600.84|598.44|0
1654525590000|2022-06-06 14:26:30|600.15|597.75|598.99|596.59|600.15|597.75|598.99|596.59|0
1654525600000|2022-06-06 14:26:40|599.91|597.51|600.15|597.75|600.84|598.44|599.91|597.51|0
1654525610000|2022-06-06 14:26:50|599.91|597.51|598.99|596.59|599.91|597.51|598.99|596.59|0
1654525620000|2022-06-06 14:27:00|598.06|595.66|598.29|595.89|598.29|595.89|598.06|595.66|0
1654525630000|2022-06-06 14:27:10|598.65|596.25|597.26|594.86|598.76|596.36|597.26|594.86|0
1654525640000|2022-06-06 14:27:20|597.6|595.2|597.6|595.2|597.6|595.2|597.14|594.74|0
1654525650000|2022-06-06 14:27:30|597.37|594.97|596.44|594.04|597.37|594.97|596.44|594.04|0
1654525660000|2022-06-06 14:27:40|596.21|593.81|596.67|594.27|596.67|594.27|596.21|593.81|0
1654525670000|2022-06-06 14:27:50|596.44|594.04|596.21|593.81|596.44|594.04|596.21|593.81|0
1654525680000|2022-06-06 14:28:00|596.44|594.04|597.6|595.2|597.6|595.2|596.44|594.04|0
1654525690000|2022-06-06 14:28:10|597.95|595.55|597.72|595.32|597.95|595.55|597.6|595.2|0
1654525700000|2022-06-06 14:28:20|597.37|594.97|597.37|594.97|597.72|595.32|597.37|594.97|0
1654525710000|2022-06-06 14:28:30|598.06|595.66|597.37|594.97|598.06|595.66|597.37|594.97|0
1654525720000|2022-06-06 14:28:40|597.83|595.43|597.72|595.32|598.06|595.66|597.6|595.2|0
1654525730000|2022-06-06 14:28:50|598.06|595.66|597.83|595.43|598.06|595.66|597.6|595.2|0
1654525740000|2022-06-06 14:29:00|596.21|593.81|595.87|593.47|596.21|593.81|595.87|593.47|0
1654525750000|2022-06-06 14:29:10|596.21|593.81|596.9|594.5|596.9|594.5|596.21|593.81|0
1654525760000|2022-06-06 14:29:20|596.67|594.27|595.98|593.58|596.67|594.27|595.98|593.58|0
1654525770000|2022-06-06 14:29:30|596.21|593.81|597.14|594.74|597.14|594.74|596.21|593.81|0
1654525780000|2022-06-06 14:29:40|596.67|594.27|597.6|595.2|597.6|595.2|596.67|594.27|0
1654525790000|2022-06-06 14:29:50|598.06|595.66|598.29|595.89|598.29|595.89|598.06|595.66|0
1654525800000|2022-06-06 14:30:00|597.37|594.97|596.44|594.04|597.37|594.97|596.44|594.04|0
1654525810000|2022-06-06 14:30:10|596.21|593.81|596.67|594.27|596.67|594.27|595.75|593.35|0
1654525820000|2022-06-06 14:30:20|595.98|593.58|595.87|593.47|596.1|593.7|595.87|593.47|0
1654525830000|2022-06-06 14:30:30|597.14|594.74|599.22|596.82|599.22|596.82|597.14|594.74|0
1654525840000|2022-06-06 14:30:40|598.99|596.59|598.52|596.12|598.99|596.59|598.52|596.12|0
1654525850000|2022-06-06 14:30:50|598.06|595.66|599.11|596.71|599.11|596.71|598.06|595.66|0
1654525860000|2022-06-06 14:31:00|599.68|597.28|599.22|596.82|599.68|597.28|598.99|596.59|0
1654525870000|2022-06-06 14:31:10|599.68|597.28|599.45|597.05|599.91|597.51|599.45|597.05|0
1654525880000|2022-06-06 14:31:20|598.76|596.36|598.06|595.66|598.76|596.36|598.06|595.66|0
1654525890000|2022-06-06 14:31:30|597.83|595.43|598.52|596.12|598.52|596.12|597.83|595.43|0
1654525900000|2022-06-06 14:31:40|598.29|595.89|598.29|595.89|598.29|595.89|598.29|595.89|0
1654525910000|2022-06-06 14:31:50|597.83|595.43|598.06|595.66|598.06|595.66|597.37|594.97|0
1654525920000|2022-06-06 14:32:00|597.6|595.2|597.6|595.2|598.06|595.66|597.6|595.2|0
1654525930000|2022-06-06 14:32:10|598.06|595.66|597.37|594.97|598.52|596.12|597.37|594.97|0
1654525940000|2022-06-06 14:32:20|597.14|594.74|597.14|594.74|597.37|594.97|596.9|594.5|0
1654525950000|2022-06-06 14:32:30|596.9|594.5|596.9|594.5|597.37|594.97|596.9|594.5|0
1654525960000|2022-06-06 14:32:40|596.44|594.04|596.67|594.27|596.9|594.5|596.44|594.04|0
1654525970000|2022-06-06 14:32:50|596.1|593.7|595.52|593.12|596.1|593.7|595.28|592.88|0
1654525980000|2022-06-06 14:33:00|595.28|592.88|595.75|593.35|595.98|593.58|595.28|592.88|0
1654525990000|2022-06-06 14:33:10|595.98|593.58|595.52|593.12|595.98|593.58|595.28|592.88|0
1654526000000|2022-06-06 14:33:20|595.28|592.88|595.28|592.88|595.52|593.12|595.28|592.88|0
1654526010000|2022-06-06 14:33:30|595.52|593.12|596.21|593.81|596.21|593.81|595.52|593.12|0
1654526020000|2022-06-06 14:33:40|595.75|593.35|595.28|592.88|595.75|593.35|595.28|592.88|0
1654526030000|2022-06-06 14:33:50|595.75|593.35|595.64|593.24|595.98|593.58|595.64|593.24|0
1654526040000|2022-06-06 14:34:00|595.75|593.35|595.98|593.58|595.98|593.58|595.75|593.35|0
1654526050000|2022-06-06 14:34:10|595.75|593.35|595.52|593.12|595.75|593.35|595.28|592.88|0
1654526060000|2022-06-06 14:34:20|595.28|592.88|595.28|592.88|595.52|593.12|595.28|592.88|0
1654526070000|2022-06-06 14:34:30|595.52|593.12|595.28|592.88|595.52|593.12|595.28|592.88|0
1654526080000|2022-06-06 14:34:40|595.52|593.12|595.98|593.58|595.98|593.58|595.52|593.12|0
1654526090000|2022-06-06 14:34:50|596.44|594.04|596.44|594.04|596.44|594.04|595.98|593.58|0
1654526100000|2022-06-06 14:35:00|596.21|593.81|595.52|593.12|596.44|594.04|595.52|593.12|0
1654526110000|2022-06-06 14:35:10|595.28|592.88|596.21|593.81|596.21|593.81|595.28|592.88|0
1654526120000|2022-06-06 14:35:20|595.75|593.35|596.67|594.27|596.67|594.27|595.75|593.35|0
1654526130000|2022-06-06 14:35:30|595.98|593.58|596.44|594.04|596.44|594.04|595.98|593.58|0
1654526140000|2022-06-06 14:35:40|596.67|594.27|598.06|595.66|598.06|595.66|596.67|594.27|0
1654526150000|2022-06-06 14:35:50|597.83|595.43|597.13|594.73|597.83|595.43|597.13|594.73|0
1654526160000|2022-06-06 14:36:00|597.83|595.43|598.06|595.66|598.29|595.89|597.83|595.43|0
1654526170000|2022-06-06 14:36:10|597.6|595.2|597.37|594.97|597.6|595.2|597.37|594.97|0
1654526180000|2022-06-06 14:36:20|597.83|595.43|597.83|595.43|598.06|595.66|597.83|595.43|0
1654526190000|2022-06-06 14:36:30|598.06|595.66|598.99|596.59|598.99|596.59|598.06|595.66|0
1654526200000|2022-06-06 14:36:40|599.45|597.05|600.61|598.21|600.61|598.21|599.45|597.05|0
1654526210000|2022-06-06 14:36:50|599.91|597.51|599.22|596.82|599.91|597.51|599.22|596.82|0
1654526220000|2022-06-06 14:37:00|598.75|596.35|598.06|595.66|598.75|596.35|598.06|595.66|0
1654526230000|2022-06-06 14:37:10|597.37|594.97|597.6|595.2|597.6|595.2|597.37|594.97|0
1654526240000|2022-06-06 14:37:20|597.83|595.43|598.29|595.89|598.52|596.12|597.83|595.43|0
1654526250000|2022-06-06 14:37:30|598.52|596.12|599.34|596.94|599.34|596.94|598.52|596.12|0
1654526260000|2022-06-06 14:37:40|598.75|596.35|599.22|596.82|599.22|596.82|598.75|596.35|0
1654526270000|2022-06-06 14:37:50|599.45|597.05|599.68|597.28|599.68|597.28|599.22|596.82|0
1654526280000|2022-06-06 14:38:00|599.45|597.05|600.84|598.44|600.84|598.44|599.45|597.05|0
1654526290000|2022-06-06 14:38:10|599.91|597.51|599.68|597.28|600.14|597.74|599.68|597.28|0
1654526300000|2022-06-06 14:38:20|600.14|597.74|599.45|597.05|600.38|597.98|599.45|597.05|0
1654526310000|2022-06-06 14:38:30|599.68|597.28|599.91|597.51|599.91|597.51|599.68|597.28|0
1654526320000|2022-06-06 14:38:40|599.45|597.05|599.22|596.82|599.45|597.05|598.99|596.59|0
1654526330000|2022-06-06 14:38:50|598.75|596.35|598.52|596.12|598.99|596.59|598.52|596.12|0
1654526340000|2022-06-06 14:39:00|598.06|595.66|598.29|595.89|598.29|595.89|598.06|595.66|0
1654526350000|2022-06-06 14:39:10|598.06|595.66|598.99|596.59|598.99|596.59|598.06|595.66|0
1654526360000|2022-06-06 14:39:20|599.45|597.05|598.52|596.12|599.45|597.05|598.52|596.12|0
1654526370000|2022-06-06 14:39:30|598.75|596.35|597.6|595.2|598.75|596.35|597.6|595.2|0
1654526380000|2022-06-06 14:39:40|597.83|595.43|598.52|596.12|598.52|596.12|597.83|595.43|0
1654526390000|2022-06-06 14:39:50|597.83|595.43|597.6|595.2|597.83|595.43|597.6|595.2|0
1654526400000|2022-06-06 14:40:00|596.67|594.27|595.98|593.58|596.67|594.27|595.98|593.58|0
1654526410000|2022-06-06 14:40:10|596.44|594.04|597.13|594.73|597.6|595.2|596.44|594.04|0
1654526420000|2022-06-06 14:40:20|597.37|594.97|596.44|594.04|597.6|595.2|596.44|594.04|0
1654526430000|2022-06-06 14:40:30|596.67|594.27|596.67|594.27|596.9|594.5|596.67|594.27|0
1654526440000|2022-06-06 14:40:40|597.37|594.97|595.98|593.58|597.37|594.97|595.98|593.58|0
1654526450000|2022-06-06 14:40:50|595.75|593.35|595.87|593.47|595.87|593.47|595.75|593.35|0
1654526460000|2022-06-06 14:41:00|595.98|593.58|595.51|593.11|595.98|593.58|595.51|593.11|0
1654526470000|2022-06-06 14:41:10|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1654526500000|2022-06-06 14:41:40|595.51|593.11|595.51|593.11|595.75|593.35|595.51|593.11|0
1654526510000|2022-06-06 14:41:50|595.28|592.88|595.75|593.35|595.75|593.35|595.28|592.88|0
1654526520000|2022-06-06 14:42:00|595.51|593.11|595.51|593.11|596.21|593.81|595.51|593.11|0
1654526530000|2022-06-06 14:42:10|595.98|593.58|597.37|594.97|597.37|594.97|595.98|593.58|0
1654526540000|2022-06-06 14:42:20|596.9|594.5|597.13|594.73|597.37|594.97|596.67|594.27|0
1654526550000|2022-06-06 14:42:30|597.83|595.43|598.06|595.66|598.52|596.12|597.83|595.43|0
1654526560000|2022-06-06 14:42:40|598.99|596.59|598.52|596.12|598.99|596.59|598.52|596.12|0
1654526570000|2022-06-06 14:42:50|598.75|596.35|599.22|596.82|599.22|596.82|598.52|596.12|0
1654526580000|2022-06-06 14:43:00|599.45|597.05|599.68|597.28|599.68|597.28|599.45|597.05|0
1654526590000|2022-06-06 14:43:10|599.91|597.51|602|599.6|602|599.6|599.91|597.51|0
1654526600000|2022-06-06 14:43:20|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1654526610000|2022-06-06 14:43:30|601.07|598.67|599.68|597.28|601.07|598.67|599.68|597.28|0
1654526620000|2022-06-06 14:43:40|600.14|597.74|599.45|597.05|600.14|597.74|599.22|596.82|0
1654526630000|2022-06-06 14:43:50|599.68|597.28|598.99|596.59|599.68|597.28|598.99|596.59|0
1654526640000|2022-06-06 14:44:00|598.75|596.35|598.29|595.89|598.75|596.35|598.29|595.89|0
1654526650000|2022-06-06 14:44:10|598.52|596.12|597.95|595.55|598.52|596.12|597.95|595.55|0
1654526660000|2022-06-06 14:44:20|598.06|595.66|597.6|595.2|598.29|595.89|597.6|595.2|0
1654526670000|2022-06-06 14:44:30|597.36|594.96|597.83|595.43|598.06|595.66|597.36|594.96|0
1654526680000|2022-06-06 14:44:40|597.6|595.2|597.25|594.85|597.6|595.2|597.25|594.85|0
1654526690000|2022-06-06 14:44:50|596.67|594.27|596.67|594.27|597.13|594.73|596.67|594.27|0
1654526700000|2022-06-06 14:45:00|596.21|593.81|596.9|594.5|596.9|594.5|596.21|593.81|0
1654526710000|2022-06-06 14:45:10|596.44|594.04|597.36|594.96|597.36|594.96|596.44|594.04|0
1654526720000|2022-06-06 14:45:20|596.44|594.04|596.21|593.81|596.44|594.04|595.98|593.58|0
1654526730000|2022-06-06 14:45:30|597.13|594.73|597.6|595.2|597.95|595.55|597.13|594.73|0
1654526740000|2022-06-06 14:45:40|596.67|594.27|596.9|594.5|596.9|594.5|596.44|594.04|0
1654526750000|2022-06-06 14:45:50|597.36|594.96|597.13|594.73|597.36|594.96|597.13|594.73|0
1654526760000|2022-06-06 14:46:00|596.67|594.27|597.6|595.2|597.6|595.2|596.67|594.27|0
1654526770000|2022-06-06 14:46:10|598.29|595.89|597.83|595.43|598.29|595.89|597.6|595.2|0
1654526780000|2022-06-06 14:46:20|597.13|594.73|597.83|595.43|597.83|595.43|597.13|594.73|0
1654526790000|2022-06-06 14:46:30|597.6|595.2|598.06|595.66|598.29|595.89|597.6|595.2|0
1654526800000|2022-06-06 14:46:40|598.52|596.12|598.29|595.89|598.52|596.12|598.29|595.89|0
1654526810000|2022-06-06 14:46:50|598.06|595.66|598.06|595.66|598.06|595.66|597.83|595.43|0
1654526820000|2022-06-06 14:47:00|597.83|595.43|597.6|595.2|598.06|595.66|597.6|595.2|0
1654526830000|2022-06-06 14:47:10|597.36|594.96|598.06|595.66|598.06|595.66|597.36|594.96|0
1654526840000|2022-06-06 14:47:20|598.52|596.12|598.29|595.89|598.52|596.12|598.06|595.66|0
1654526850000|2022-06-06 14:47:30|597.83|595.43|596.9|594.5|597.83|595.43|596.9|594.5|0
1654526860000|2022-06-06 14:47:40|597.13|594.73|596.56|594.16|597.13|594.73|596.56|594.16|0
1654526870000|2022-06-06 14:47:50|596.67|594.27|597.6|595.2|597.6|595.2|596.44|594.04|0
1654526880000|2022-06-06 14:48:00|597.83|595.43|598.06|595.66|598.29|595.89|597.83|595.43|0
1654526890000|2022-06-06 14:48:10|598.52|596.12|598.06|595.66|598.52|596.12|597.83|595.43|0
1654526900000|2022-06-06 14:48:20|597.83|595.43|598.52|596.12|598.52|596.12|597.6|595.2|0
1654526910000|2022-06-06 14:48:30|598.29|595.89|598.41|596.01|598.75|596.35|598.29|595.89|0
1654526920000|2022-06-06 14:48:40|597.83|595.43|597.13|594.73|597.83|595.43|597.13|594.73|0
1654526930000|2022-06-06 14:48:50|597.02|594.62|596.44|594.04|597.02|594.62|596.44|594.04|0
1654526940000|2022-06-06 14:49:00|596.21|593.81|595.98|593.58|596.21|593.81|595.98|593.58|0
1654526950000|2022-06-06 14:49:10|595.74|593.34|595.28|592.88|595.74|593.34|595.28|592.88|0
1654526960000|2022-06-06 14:49:20|595.51|593.11|595.28|592.88|595.51|593.11|595.28|592.88|0
1654526970000|2022-06-06 14:49:30|595.51|593.11|595.51|593.11|595.51|593.11|595.51|593.11|0
1654526980000|2022-06-06 14:49:40|595.28|592.88|595.98|593.58|595.98|593.58|595.28|592.88|0
1654526990000|2022-06-06 14:49:50|596.44|594.04|595.28|592.88|596.44|594.04|595.28|592.88|0
1654527010000|2022-06-06 14:50:10|595.51|593.11|595.74|593.34|596.21|593.81|595.51|593.11|0
1654527020000|2022-06-06 14:50:20|595.51|593.11|595.28|592.88|595.51|593.11|595.28|592.88|0
1654527030000|2022-06-06 14:50:30|595.51|593.11|595.74|593.34|595.98|593.58|595.51|593.11|0
1654527040000|2022-06-06 14:50:40|595.98|593.58|595.51|593.11|595.98|593.58|595.51|593.11|0
1654527050000|2022-06-06 14:50:50|595.98|593.58|595.98|593.58|595.98|593.58|595.74|593.34|0
1654527060000|2022-06-06 14:51:00|596.21|593.81|596.21|593.81|596.67|594.27|596.21|593.81|0
1654527070000|2022-06-06 14:51:10|596.44|594.04|596.9|594.5|596.9|594.5|596.44|594.04|0
1654527080000|2022-06-06 14:51:20|596.21|593.81|595.98|593.58|596.21|593.81|595.98|593.58|0
1654527090000|2022-06-06 14:51:30|596.1|593.7|595.98|593.58|596.67|594.27|595.98|593.58|0
1654527100000|2022-06-06 14:51:40|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1654527110000|2022-06-06 14:51:50|593.89|591.49|594.13|591.73|594.36|591.96|593.89|591.49|0
1654527120000|2022-06-06 14:52:00|593.89|591.49|594.36|591.96|594.82|592.42|593.89|591.49|0
1654527130000|2022-06-06 14:52:10|594.13|591.73|593.2|590.8|594.13|591.73|593.2|590.8|0
1654527140000|2022-06-06 14:52:20|593.66|591.26|594.82|592.42|594.82|592.42|593.43|591.03|0
1654527150000|2022-06-06 14:52:30|594.59|592.19|595.05|592.65|595.28|592.88|594.59|592.19|0
1654527160000|2022-06-06 14:52:40|594.36|591.96|594.13|591.73|594.59|592.19|594.13|591.73|0
1654527170000|2022-06-06 14:52:50|594.36|591.96|595.05|592.65|595.05|592.65|594.36|591.96|0
1654527180000|2022-06-06 14:53:00|595.51|593.11|596.44|594.04|596.44|594.04|595.4|593|0
1654527190000|2022-06-06 14:53:10|597.13|594.73|597.36|594.96|597.59|595.19|597.13|594.73|0
1654527200000|2022-06-06 14:53:20|597.13|594.73|597.59|595.19|597.59|595.19|597.13|594.73|0
1654527210000|2022-06-06 14:53:30|597.83|595.43|597.83|595.43|597.83|595.43|597.36|594.96|0
1654527220000|2022-06-06 14:53:40|598.52|596.12|598.87|596.47|598.87|596.47|598.06|595.66|0
1654527230000|2022-06-06 14:53:50|598.98|596.58|598.75|596.35|598.98|596.58|598.75|596.35|0
1654527240000|2022-06-06 14:54:00|598.52|596.12|599.22|596.82|599.45|597.05|598.52|596.12|0
1654527250000|2022-06-06 14:54:10|599.45|597.05|599.22|596.82|599.45|597.05|598.98|596.58|0
1654527260000|2022-06-06 14:54:20|599.68|597.28|599.45|597.05|599.68|597.28|599.45|597.05|0
1654527270000|2022-06-06 14:54:30|599.22|596.82|599.91|597.51|599.91|597.51|598.98|596.58|0
1654527280000|2022-06-06 14:54:40|599.68|597.28|599.22|596.82|599.68|597.28|598.98|596.58|0
1654527290000|2022-06-06 14:54:50|599.45|597.05|599.68|597.28|599.68|597.28|599.45|597.05|0
1654527300000|2022-06-06 14:55:00|599.22|596.82|597.83|595.43|599.22|596.82|597.83|595.43|0
1654527310000|2022-06-06 14:55:10|597.59|595.19|598.98|596.58|598.98|596.58|597.59|595.19|0
1654527320000|2022-06-06 14:55:20|597.83|595.43|597.59|595.19|597.83|595.43|597.59|595.19|0
1654527330000|2022-06-06 14:55:30|597.36|594.96|597.36|594.96|597.36|594.96|597.13|594.73|0
1654527340000|2022-06-06 14:55:40|597.83|595.43|597.59|595.19|597.83|595.43|597.59|595.19|0
1654527350000|2022-06-06 14:55:50|597.36|594.96|597.59|595.19|597.59|595.19|597.36|594.96|0
1654527360000|2022-06-06 14:56:00|597.83|595.43|598.29|595.89|598.52|596.12|597.83|595.43|0
1654527370000|2022-06-06 14:56:10|598.52|596.12|599.45|597.05|599.45|597.05|598.52|596.12|0
1654527380000|2022-06-06 14:56:20|599.21|596.81|600.14|597.74|600.14|597.74|599.21|596.81|0
1654527390000|2022-06-06 14:56:30|600.37|597.97|600.14|597.74|600.37|597.97|599.8|597.4|0
1654527400000|2022-06-06 14:56:40|599.91|597.51|600.37|597.97|600.37|597.97|599.91|597.51|0
1654527410000|2022-06-06 14:56:50|600.14|597.74|599.68|597.28|600.6|598.2|599.68|597.28|0
1654527420000|2022-06-06 14:57:00|599.57|597.17|598.52|596.12|599.57|597.17|598.52|596.12|0
1654527430000|2022-06-06 14:57:10|598.75|596.35|597.59|595.19|598.75|596.35|597.59|595.19|0
1654527440000|2022-06-06 14:57:20|598.52|596.12|598.29|595.89|598.52|596.12|597.59|595.19|0
1654527450000|2022-06-06 14:57:30|598.06|595.66|597.36|594.96|598.06|595.66|597.36|594.96|0
1654527460000|2022-06-06 14:57:40|597.59|595.19|597.83|595.43|597.83|595.43|597.59|595.19|0
1654527470000|2022-06-06 14:57:50|597.59|595.19|598.06|595.66|598.29|595.89|597.59|595.19|0
1654527480000|2022-06-06 14:58:00|597.59|595.19|597.83|595.43|597.83|595.43|597.36|594.96|0
1654527490000|2022-06-06 14:58:10|597.13|594.73|596.67|594.27|597.13|594.73|596.44|594.04|0
1654527500000|2022-06-06 14:58:20|596.21|593.81|596.9|594.5|596.9|594.5|596.21|593.81|0
1654527510000|2022-06-06 14:58:30|596.67|594.27|597.36|594.96|597.71|595.31|596.67|594.27|0
1654527520000|2022-06-06 14:58:40|597.59|595.19|597.36|594.96|597.59|595.19|597.13|594.73|0
1654527530000|2022-06-06 14:58:50|597.83|595.43|598.06|595.66|598.06|595.66|597.59|595.19|0
1654527540000|2022-06-06 14:59:00|598.29|595.89|598.52|596.12|598.52|596.12|598.06|595.66|0
1654527550000|2022-06-06 14:59:10|598.75|596.35|599.21|596.81|599.21|596.81|598.75|596.35|0
1654527560000|2022-06-06 14:59:20|598.98|596.58|599.21|596.81|599.21|596.81|598.98|596.58|0
1654527570000|2022-06-06 14:59:30|598.75|596.35|597.36|594.96|598.75|596.35|597.36|594.96|0
1654527580000|2022-06-06 14:59:40|597.59|595.19|596.9|594.5|597.82|595.42|596.9|594.5|0
1654527590000|2022-06-06 14:59:50|597.13|594.73|596.9|594.5|597.13|594.73|596.9|594.5|0
1654527600000|2022-06-06 15:00:00|596.67|594.27|595.74|593.34|596.67|594.27|595.74|593.34|0
1654527610000|2022-06-06 15:00:10|596.21|593.81|596.9|594.5|597.36|594.96|596.21|593.81|0
1654527620000|2022-06-06 15:00:20|596.67|594.27|596.9|594.5|596.9|594.5|596.44|594.04|0
1654527630000|2022-06-06 15:00:30|597.13|594.73|597.13|594.73|597.13|594.73|597.13|594.73|0
1654527640000|2022-06-06 15:00:40|596.9|594.5|596.21|593.81|596.9|594.5|596.21|593.81|0
1654527650000|2022-06-06 15:00:50|595.97|593.57|595.51|593.11|595.97|593.57|595.51|593.11|0
1654527660000|2022-06-06 15:01:00|594.82|592.42|595.05|592.65|595.05|592.65|594.82|592.42|0
1654527670000|2022-06-06 15:01:10|594.59|592.19|595.28|592.88|595.28|592.88|594.59|592.19|0
1654527680000|2022-06-06 15:01:20|595.51|593.11|596.2|593.8|596.2|593.8|595.51|593.11|0
1654527690000|2022-06-06 15:01:30|596.67|594.27|596.44|594.04|596.67|594.27|596.2|593.8|0
1654527700000|2022-06-06 15:01:40|595.86|593.46|595.28|592.88|595.86|593.46|595.28|592.88|0
1654527710000|2022-06-06 15:01:50|594.82|592.42|594.82|592.42|595.05|592.65|594.82|592.42|0
1654527720000|2022-06-06 15:02:00|594.12|591.72|594.59|592.19|595.05|592.65|594.12|591.72|0
1654527730000|2022-06-06 15:02:10|594.82|592.42|595.63|593.23|595.63|593.23|594.59|592.19|0
1654527740000|2022-06-06 15:02:20|595.05|592.65|594.12|591.72|595.05|592.65|594.12|591.72|0
1654527750000|2022-06-06 15:02:30|593.43|591.03|593.66|591.26|593.66|591.26|593.43|591.03|0
1654527760000|2022-06-06 15:02:40|593.43|591.03|594.12|591.72|594.12|591.72|593.43|591.03|0
1654527770000|2022-06-06 15:02:50|594.36|591.96|594.82|592.42|594.82|592.42|594.36|591.96|0
1654527780000|2022-06-06 15:03:00|594.59|592.19|595.28|592.88|595.28|592.88|594.35|591.95|0
1654527790000|2022-06-06 15:03:10|595.63|593.23|595.97|593.57|595.97|593.57|595.51|593.11|0
1654527800000|2022-06-06 15:03:20|595.74|593.34|595.51|593.11|595.74|593.34|595.05|592.65|0
1654527810000|2022-06-06 15:03:30|595.74|593.34|595.74|593.34|595.74|593.34|595.51|593.11|0
1654527820000|2022-06-06 15:03:40|595.97|593.57|595.97|593.57|595.97|593.57|595.97|593.57|0
1654527830000|2022-06-06 15:03:50|596.2|593.8|596.2|593.8|596.2|593.8|595.74|593.34|0
1654527840000|2022-06-06 15:04:00|596.9|594.5|596.2|593.8|596.9|594.5|596.2|593.8|0
1654527850000|2022-06-06 15:04:10|596.9|594.5|597.36|594.96|597.36|594.96|596.67|594.27|0
1654527860000|2022-06-06 15:04:20|597.82|595.42|597.82|595.42|597.82|595.42|597.59|595.19|0
1654527870000|2022-06-06 15:04:30|597.59|595.19|597.59|595.19|598.06|595.66|597.59|595.19|0
1654527880000|2022-06-06 15:04:40|597.48|595.08|597.36|594.96|597.59|595.19|597.13|594.73|0
1654527890000|2022-06-06 15:04:50|598.29|595.89|598.75|596.35|599.21|596.81|598.29|595.89|0
1654527900000|2022-06-06 15:05:00|598.98|596.58|597.13|594.73|598.98|596.58|597.13|594.73|0
1654527910000|2022-06-06 15:05:10|597.59|595.19|597.82|595.42|597.82|595.42|596.67|594.27|0
1654527920000|2022-06-06 15:05:20|598.29|595.89|598.52|596.12|598.52|596.12|598.06|595.66|0
1654527930000|2022-06-06 15:05:30|597.82|595.42|597.82|595.42|597.82|595.42|597.82|595.42|0
1654527940000|2022-06-06 15:05:40|598.06|595.66|597.36|594.96|598.06|595.66|597.36|594.96|0
1654527950000|2022-06-06 15:05:50|596.9|594.5|597.36|594.96|597.36|594.96|596.9|594.5|0
1654527960000|2022-06-06 15:06:00|597.13|594.73|598.29|595.89|598.29|595.89|597.13|594.73|0
1654527970000|2022-06-06 15:06:10|597.36|594.96|596.9|594.5|597.36|594.96|596.9|594.5|0
1654527980000|2022-06-06 15:06:20|596.67|594.27|596.44|594.04|597.13|594.73|596.44|594.04|0
1654527990000|2022-06-06 15:06:30|597.13|594.73|596.9|594.5|597.13|594.73|596.67|594.27|0
1654528000000|2022-06-06 15:06:40|596.67|594.27|597.36|594.96|597.36|594.96|596.67|594.27|0
1654528010000|2022-06-06 15:06:50|596.9|594.5|597.59|595.19|597.59|595.19|596.9|594.5|0
1654528020000|2022-06-06 15:07:00|598.06|595.66|597.36|594.96|598.06|595.66|597.36|594.96|0
1654528030000|2022-06-06 15:07:10|596.9|594.5|596.44|594.04|596.9|594.5|596.44|594.04|0
1654528040000|2022-06-06 15:07:20|597.36|594.96|598.06|595.66|598.06|595.66|597.36|594.96|0
1654528050000|2022-06-06 15:07:30|598.29|595.89|598.06|595.66|598.29|595.89|598.06|595.66|0
1654528060000|2022-06-06 15:07:40|599.21|596.81|598.75|596.35|599.44|597.04|598.75|596.35|0
1654528070000|2022-06-06 15:07:50|598.98|596.58|597.82|595.42|598.98|596.58|597.82|595.42|0
1654528080000|2022-06-06 15:08:00|597.59|595.19|598.52|596.12|598.52|596.12|597.59|595.19|0
1654528090000|2022-06-06 15:08:10|598.98|596.58|599.33|596.93|599.33|596.93|598.75|596.35|0
1654528100000|2022-06-06 15:08:20|599.44|597.04|599.33|596.93|599.44|597.04|599.21|596.81|0
1654528110000|2022-06-06 15:08:30|599.21|596.81|599.68|597.28|599.68|597.28|599.21|596.81|0
1654528120000|2022-06-06 15:08:40|599.91|597.51|599.44|597.04|599.91|597.51|599.44|597.04|0
1654528130000|2022-06-06 15:08:50|599.68|597.28|599.91|597.51|599.91|597.51|599.68|597.28|0
1654528140000|2022-06-06 15:09:00|600.14|597.74|601.3|598.9|601.3|598.9|599.91|597.51|0
1654528150000|2022-06-06 15:09:10|601.99|599.59|601.53|599.13|601.99|599.59|601.53|599.13|0
1654528160000|2022-06-06 15:09:20|601.76|599.36|602.46|600.06|602.69|600.29|601.76|599.36|0
1654528170000|2022-06-06 15:09:30|603.39|600.99|604.55|602.15|604.55|602.15|603.39|600.99|0
1654528180000|2022-06-06 15:09:40|604.31|601.91|603.85|601.45|604.55|602.15|603.85|601.45|0
1654528190000|2022-06-06 15:09:50|603.62|601.22|604.08|601.68|604.08|601.68|603.39|600.99|0
1654528200000|2022-06-06 15:10:00|604.78|602.38|605.71|603.31|605.71|603.31|604.78|602.38|0
1654528210000|2022-06-06 15:10:10|605.24|602.84|607.33|604.93|607.33|604.93|605.24|602.84|0
1654528220000|2022-06-06 15:10:20|607.1|604.7|606.87|604.47|607.33|604.93|606.87|604.47|0
1654528230000|2022-06-06 15:10:30|607.1|604.7|606.64|604.24|607.1|604.7|606.64|604.24|0
1654528240000|2022-06-06 15:10:40|606.17|603.77|605.47|603.07|606.17|603.77|605.47|603.07|0
1654528250000|2022-06-06 15:10:50|605.01|602.61|606.17|603.77|606.17|603.77|605.01|602.61|0
1654528260000|2022-06-06 15:11:00|606.4|604|608.5|606.1|608.5|606.1|606.4|604|0
1654528270000|2022-06-06 15:11:10|607.8|605.4|607.57|605.17|607.8|605.4|607.1|604.7|0
1654528280000|2022-06-06 15:11:20|607.8|605.4|608.5|606.1|608.5|606.1|607.8|605.4|0
1654528290000|2022-06-06 15:11:30|609.19|606.79|608.5|606.1|609.19|606.79|608.5|606.1|0
1654528300000|2022-06-06 15:11:40|609.19|606.79|609.19|606.79|609.19|606.79|608.26|605.86|0
1654528310000|2022-06-06 15:11:50|608.96|606.56|608.96|606.56|609.19|606.79|608.96|606.56|0
1654528320000|2022-06-06 15:12:00|609.19|606.79|611.75|609.35|612.22|609.82|609.19|606.79|0
1654528330000|2022-06-06 15:12:10|611.05|608.65|611.99|609.59|611.99|609.59|610.82|608.42|0
1654528340000|2022-06-06 15:12:20|611.75|609.35|613.38|610.98|613.38|610.98|611.75|609.35|0
1654528350000|2022-06-06 15:12:30|612.45|610.05|612.68|610.28|612.68|610.28|612.22|609.82|0
1654528360000|2022-06-06 15:12:40|612.81|610.41|612.68|610.28|613.15|610.75|612.68|610.28|0
1654528370000|2022-06-06 15:12:50|612.45|610.05|613.15|610.75|613.15|610.75|612.45|610.05|0
1654528380000|2022-06-06 15:13:00|613.62|611.22|614.55|612.15|614.55|612.15|613.62|611.22|0
1654528390000|2022-06-06 15:13:10|613.62|611.22|614.55|612.15|614.55|612.15|613.27|610.87|0
1654528400000|2022-06-06 15:13:20|614.08|611.68|614.08|611.68|614.08|611.68|613.62|611.22|0
1654528410000|2022-06-06 15:13:30|613.85|611.45|612.68|610.28|613.85|611.45|612.68|610.28|0
1654528420000|2022-06-06 15:13:40|612.45|610.05|612.92|610.52|612.92|610.52|611.99|609.59|0
1654528430000|2022-06-06 15:13:50|612.68|610.28|612.45|610.05|612.68|610.28|612.22|609.82|0
1654528440000|2022-06-06 15:14:00|612.22|609.82|612.92|610.52|612.92|610.52|611.75|609.35|0
1654528450000|2022-06-06 15:14:10|613.15|610.75|612.92|610.52|613.38|610.98|612.92|610.52|0
1654528460000|2022-06-06 15:14:20|613.38|610.98|612.92|610.52|613.85|611.45|612.92|610.52|0
1654528470000|2022-06-06 15:14:30|612.68|610.28|612.22|609.82|612.68|610.28|612.22|609.82|0
1654528480000|2022-06-06 15:14:40|612.45|610.05|612.45|610.05|612.92|610.52|612.22|609.82|0
1654528490000|2022-06-06 15:14:50|612.22|609.82|612.45|610.05|612.45|610.05|612.22|609.82|0
1654528500000|2022-06-06 15:15:00|613.38|610.98|612.92|610.52|613.38|610.98|612.92|610.52|0
1654528510000|2022-06-06 15:15:10|612.22|609.82|612.22|609.82|612.22|609.82|611.99|609.59|0
1654528520000|2022-06-06 15:15:20|612.68|610.28|613.38|610.98|613.38|610.98|612.68|610.28|0
1654528530000|2022-06-06 15:15:30|613.15|610.75|614.08|611.68|614.08|611.68|613.15|610.75|0
1654528540000|2022-06-06 15:15:40|613.62|611.22|613.62|611.22|613.85|611.45|613.62|611.22|0
1654528550000|2022-06-06 15:15:50|614.08|611.68|613.62|611.22|614.08|611.68|613.62|611.22|0
1654528560000|2022-06-06 15:16:00|613.38|610.98|614.55|612.15|614.55|612.15|613.38|610.98|0
1654528570000|2022-06-06 15:16:10|615.25|612.85|615.25|612.85|615.25|612.85|615.01|612.61|0
1654528580000|2022-06-06 15:16:20|615.01|612.61|615.01|612.61|615.25|612.85|615.01|612.61|0
1654528590000|2022-06-06 15:16:30|614.78|612.38|615.01|612.61|615.01|612.61|614.78|612.38|0
1654528600000|2022-06-06 15:16:40|615.48|613.08|617.35|614.95|617.58|615.18|615.48|613.08|0
1654528610000|2022-06-06 15:16:50|618.05|615.65|618.52|616.12|618.52|616.12|618.05|615.65|0
1654528620000|2022-06-06 15:17:00|618.05|615.65|619.8|617.4|619.8|617.4|618.05|615.65|0
1654528630000|2022-06-06 15:17:10|619.45|617.05|620.74|618.34|620.74|618.34|619.45|617.05|0
1654528640000|2022-06-06 15:17:20|620.62|618.22|621.79|619.39|621.79|619.39|620.62|618.22|0
1654528650000|2022-06-06 15:17:30|622.72|620.32|624.36|621.96|624.36|621.96|622.72|620.32|0
1654528660000|2022-06-06 15:17:40|625.06|622.66|624.13|621.73|625.3|622.9|624.13|621.73|0
1654528670000|2022-06-06 15:17:50|623.89|621.49|622.96|620.56|623.89|621.49|622.96|620.56|0
1654528680000|2022-06-06 15:18:00|623.42|621.02|623.19|620.79|624.13|621.73|623.19|620.79|0
1654528690000|2022-06-06 15:18:10|622.96|620.56|622.25|619.85|622.96|620.56|621.79|619.39|0
1654528700000|2022-06-06 15:18:20|622.49|620.09|621.48|619.08|622.49|620.09|621.35|618.95|0
1654528710000|2022-06-06 15:18:30|621.95|619.55|622.18|619.78|622.18|619.78|621.95|619.55|0
1654528720000|2022-06-06 15:18:40|621.95|619.55|622.88|620.48|622.88|620.48|621.95|619.55|0
1654528730000|2022-06-06 15:18:50|623.12|620.72|623.12|620.72|623.35|620.95|622.65|620.25|0
1654528740000|2022-06-06 15:19:00|622.65|620.25|622.65|620.25|622.88|620.48|622.65|620.25|0
1654528750000|2022-06-06 15:19:10|622.18|619.78|621.72|619.32|622.3|619.9|621.72|619.32|0
1654528760000|2022-06-06 15:19:20|622.42|620.02|624.05|621.65|624.28|621.88|622.42|620.02|0
1654528770000|2022-06-06 15:19:30|624.75|622.35|624.05|621.65|624.75|622.35|624.05|621.65|0
1654528780000|2022-06-06 15:19:40|623.94|621.54|624.75|622.35|624.75|622.35|623.94|621.54|0
1654528790000|2022-06-06 15:19:50|625.34|622.94|626.85|624.45|626.85|624.45|625.34|622.94|0
1654528800000|2022-06-06 15:20:00|627.56|625.16|627.56|625.16|628.26|625.86|627.56|625.16|0
1654528810000|2022-06-06 15:20:10|627.09|624.69|627.79|625.39|627.79|625.39|626.85|624.45|0
1654528820000|2022-06-06 15:20:20|628.26|625.86|627.56|625.16|628.26|625.86|627.56|625.16|0
1654528830000|2022-06-06 15:20:30|626.62|624.22|628.02|625.62|628.02|625.62|626.62|624.22|0
1654528840000|2022-06-06 15:20:40|627.68|625.28|626.62|624.22|627.68|625.28|626.62|624.22|0
1654528850000|2022-06-06 15:20:50|626.15|623.75|625.69|623.29|626.15|623.75|625.69|623.29|0
1654528860000|2022-06-06 15:21:00|625.92|623.52|624.98|622.58|625.92|623.52|624.98|622.58|0
1654528870000|2022-06-06 15:21:10|624.75|622.35|624.98|622.58|624.98|622.58|624.75|622.35|0
1654528880000|2022-06-06 15:21:20|624.28|621.88|624.52|622.12|624.52|622.12|624.17|621.77|0
1654528890000|2022-06-06 15:21:30|624.98|622.58|625.22|622.82|625.45|623.05|624.98|622.58|0
1654528900000|2022-06-06 15:21:40|625.45|623.05|624.98|622.58|625.45|623.05|624.98|622.58|0
1654528910000|2022-06-06 15:21:50|625.45|623.05|625.22|622.82|625.45|623.05|625.22|622.82|0
1654528920000|2022-06-06 15:22:00|625.45|623.05|625.69|623.29|625.92|623.52|625.45|623.05|0
1654528930000|2022-06-06 15:22:10|625.34|622.94|624.75|622.35|625.45|623.05|624.75|622.35|0
1654528940000|2022-06-06 15:22:20|624.98|622.58|625.45|623.05|625.45|623.05|624.98|622.58|0
1654528950000|2022-06-06 15:22:30|625.69|623.29|625.45|623.05|626.15|623.75|625.45|623.05|0
1654528960000|2022-06-06 15:22:40|625.22|622.82|625.92|623.52|625.92|623.52|625.22|622.82|0
1654528970000|2022-06-06 15:22:50|626.15|623.75|627.09|624.69|627.09|624.69|626.15|623.75|0
1654528980000|2022-06-06 15:23:00|626.85|624.45|626.15|623.75|626.85|624.45|626.15|623.75|0
1654528990000|2022-06-06 15:23:10|625.69|623.29|624.75|622.35|625.69|623.29|624.75|622.35|0
1654529000000|2022-06-06 15:23:20|624.52|622.12|624.75|622.35|624.75|622.35|624.05|621.65|0
1654529010000|2022-06-06 15:23:30|624.05|621.65|623.82|621.42|624.28|621.88|623.82|621.42|0
1654529020000|2022-06-06 15:23:40|624.05|621.65|624.52|622.12|624.98|622.58|624.05|621.65|0
1654529030000|2022-06-06 15:23:50|624.28|621.88|624.05|621.65|624.98|622.58|624.05|621.65|0
1654529040000|2022-06-06 15:24:00|623.12|620.72|623.35|620.95|623.35|620.95|623.12|620.72|0
1654529050000|2022-06-06 15:24:10|622.88|620.48|624.05|621.65|624.05|621.65|622.88|620.48|0
1654529060000|2022-06-06 15:24:20|623.82|621.42|624.05|621.65|624.05|621.65|623.82|621.42|0
1654529070000|2022-06-06 15:24:30|623.82|621.42|623.82|621.42|624.05|621.65|623.82|621.42|0
1654529080000|2022-06-06 15:24:40|624.87|622.47|625.22|622.82|625.22|622.82|624.87|622.47|0
1654529090000|2022-06-06 15:24:50|624.98|622.58|625.45|623.05|625.68|623.28|624.98|622.58|0
1654529100000|2022-06-06 15:25:00|625.22|622.82|625.68|623.28|625.68|623.28|625.22|622.82|0
1654529110000|2022-06-06 15:25:10|625.92|623.52|626.39|623.99|626.62|624.22|625.92|623.52|0
1654529120000|2022-06-06 15:25:20|626.62|624.22|625.34|622.94|626.62|624.22|625.34|622.94|0
1654529130000|2022-06-06 15:25:30|624.98|622.58|624.75|622.35|624.98|622.58|624.52|622.12|0
1654529140000|2022-06-06 15:25:40|624.17|621.77|624.28|621.88|624.28|621.88|624.05|621.65|0
1654529150000|2022-06-06 15:25:50|623.94|621.54|624.75|622.35|624.75|622.35|623.94|621.54|0
1654529160000|2022-06-06 15:26:00|624.52|622.12|624.52|622.12|624.87|622.47|624.52|622.12|0
1654529170000|2022-06-06 15:26:10|624.75|622.35|624.05|621.65|624.75|622.35|624.05|621.65|0
1654529180000|2022-06-06 15:26:20|623.82|621.42|623.47|621.07|623.82|621.42|622.88|620.48|0
1654529190000|2022-06-06 15:26:30|623.12|620.72|622.88|620.48|623.35|620.95|622.65|620.25|0
1654529200000|2022-06-06 15:26:40|623.58|621.18|623.12|620.72|623.58|621.18|622.88|620.48|0
1654529210000|2022-06-06 15:26:50|622.88|620.48|623.12|620.72|623.12|620.72|622.88|620.48|0
1654529220000|2022-06-06 15:27:00|622.65|620.25|623.35|620.95|623.35|620.95|622.65|620.25|0
1654529230000|2022-06-06 15:27:10|623.12|620.72|622.88|620.48|623.12|620.72|622.65|620.25|0
1654529240000|2022-06-06 15:27:20|623.35|620.95|622.88|620.48|623.35|620.95|622.88|620.48|0
1654529250000|2022-06-06 15:27:30|622.77|620.37|622.65|620.25|622.88|620.48|622.65|620.25|0
1654529260000|2022-06-06 15:27:40|622.41|620.01|621.95|619.55|622.41|620.01|621.71|619.31|0
1654529270000|2022-06-06 15:27:50|622.18|619.78|621.95|619.55|622.18|619.78|621.95|619.55|0
1654529280000|2022-06-06 15:28:00|621.71|619.31|622.88|620.48|622.88|620.48|621.71|619.31|0
1654529290000|2022-06-06 15:28:10|622.65|620.25|622.88|620.48|622.88|620.48|622.65|620.25|0
1654529300000|2022-06-06 15:28:20|622.65|620.25|621.95|619.55|622.65|620.25|621.95|619.55|0
1654529310000|2022-06-06 15:28:30|622.18|619.78|621.95|619.55|622.41|620.01|621.95|619.55|0
1654529320000|2022-06-06 15:28:40|621.71|619.31|621.71|619.31|621.71|619.31|621.71|619.31|0
1654529330000|2022-06-06 15:28:50|621.48|619.08|621.95|619.55|622.41|620.01|621.48|619.08|0
1654529340000|2022-06-06 15:29:00|621.71|619.31|621.48|619.08|621.71|619.31|621.48|619.08|0
1654529350000|2022-06-06 15:29:10|621.95|619.55|621.71|619.31|621.95|619.55|621.48|619.08|0
1654529360000|2022-06-06 15:29:20|621.95|619.55|622.65|620.25|622.65|620.25|621.95|619.55|0
1654529370000|2022-06-06 15:29:30|622.88|620.48|623.11|620.71|623.35|620.95|622.88|620.48|0
1654529380000|2022-06-06 15:29:40|623.35|620.95|623.35|620.95|623.35|620.95|623.11|620.71|0
1654529390000|2022-06-06 15:29:50|623.11|620.71|622.41|620.01|623.11|620.71|622.41|620.01|0
1654529400000|2022-06-06 15:30:00|623.11|620.71|622.65|620.25|623.11|620.71|622.41|620.01|0
1654529410000|2022-06-06 15:30:10|622.18|619.78|622.88|620.48|622.88|620.48|622.18|619.78|0
1654529420000|2022-06-06 15:30:20|623.35|620.95|623.58|621.18|623.82|621.42|623.35|620.95|0
1654529430000|2022-06-06 15:30:30|623.82|621.42|623.82|621.42|623.82|621.42|623.7|621.3|0
1654529440000|2022-06-06 15:30:40|623.58|621.18|623.82|621.42|624.05|621.65|623.58|621.18|0
1654529450000|2022-06-06 15:30:50|624.28|621.88|624.28|621.88|624.52|622.12|624.28|621.88|0
1654529460000|2022-06-06 15:31:00|624.52|622.12|624.52|622.12|625.22|622.82|624.52|622.12|0
1654529470000|2022-06-06 15:31:10|624.75|622.35|624.52|622.12|624.98|622.58|624.52|622.12|0
1654529480000|2022-06-06 15:31:20|623.35|620.95|622.88|620.48|623.35|620.95|622.41|620.01|0
1654529490000|2022-06-06 15:31:30|622.65|620.25|621.01|618.61|622.65|620.25|620.55|618.15|0
1654529500000|2022-06-06 15:31:40|621.48|619.08|621.48|619.08|621.48|619.08|621.25|618.85|0
1654529510000|2022-06-06 15:31:50|621.95|619.55|621.95|619.55|622.65|620.25|621.95|619.55|0
1654529520000|2022-06-06 15:32:00|621.25|618.85|622.41|620.01|622.41|620.01|621.25|618.85|0
1654529530000|2022-06-06 15:32:10|621.71|619.31|621.48|619.08|621.95|619.55|621.48|619.08|0
1654529540000|2022-06-06 15:32:20|622.41|620.01|623.11|620.71|623.11|620.71|622.41|620.01|0
1654529550000|2022-06-06 15:32:30|622.65|620.25|621.71|619.31|622.65|620.25|621.71|619.31|0
1654529560000|2022-06-06 15:32:40|622.18|619.78|622.41|620.01|623.11|620.71|622.18|619.78|0
1654529570000|2022-06-06 15:32:50|622.65|620.25|622.07|619.67|622.88|620.48|622.07|619.67|0
1654529580000|2022-06-06 15:33:00|621.25|618.85|621.71|619.31|621.71|619.31|621.25|618.85|0
1654529590000|2022-06-06 15:33:10|621.95|619.55|622.41|620.01|622.41|620.01|621.95|619.55|0
1654529600000|2022-06-06 15:33:20|622.65|620.25|621.71|619.31|622.65|620.25|621.71|619.31|0
1654529610000|2022-06-06 15:33:30|622.41|620.01|622.18|619.78|622.41|620.01|622.18|619.78|0
1654529620000|2022-06-06 15:33:40|621.95|619.55|621.71|619.31|621.95|619.55|621.71|619.31|0
1654529630000|2022-06-06 15:33:50|622.3|619.9|622.65|620.25|622.65|620.25|622.3|619.9|0
1654529640000|2022-06-06 15:34:00|622.88|620.48|623.35|620.95|623.35|620.95|622.88|620.48|0
1654529650000|2022-06-06 15:34:10|624.05|621.65|623.81|621.41|624.05|621.65|623.81|621.41|0
1654529660000|2022-06-06 15:34:20|623.35|620.95|625.22|622.82|625.22|622.82|623.35|620.95|0
1654529670000|2022-06-06 15:34:30|624.98|622.58|624.98|622.58|625.22|622.82|624.98|622.58|0
1654529680000|2022-06-06 15:34:40|625.22|622.82|624.98|622.58|625.22|622.82|624.98|622.58|0
1654529690000|2022-06-06 15:34:50|624.75|622.35|624.05|621.65|625.22|622.82|624.05|621.65|0
1654529700000|2022-06-06 15:35:00|625.22|622.82|625.92|623.52|625.92|623.52|624.98|622.58|0
1654529710000|2022-06-06 15:35:10|625.22|622.82|625.92|623.52|625.92|623.52|625.22|622.82|0
1654529720000|2022-06-06 15:35:20|626.85|624.45|626.15|623.75|626.85|624.45|626.15|623.75|0
1654529730000|2022-06-06 15:35:30|625.22|622.82|624.28|621.88|625.22|622.82|624.28|621.88|0
1654529740000|2022-06-06 15:35:40|624.51|622.11|624.75|622.35|624.75|622.35|624.05|621.65|0
1654529750000|2022-06-06 15:35:50|623.58|621.18|623.81|621.41|623.81|621.41|623.58|621.18|0
1654529760000|2022-06-06 15:36:00|622.65|620.25|623.58|621.18|623.58|621.18|622.65|620.25|0
1654529770000|2022-06-06 15:36:10|623.94|621.54|623.35|620.95|623.94|621.54|623.35|620.95|0
1654529780000|2022-06-06 15:36:20|623.81|621.41|624.05|621.65|624.05|621.65|623.81|621.41|0
1654529790000|2022-06-06 15:36:30|624.28|621.88|624.98|622.58|624.98|622.58|624.28|621.88|0
1654529800000|2022-06-06 15:36:40|625.45|623.05|625.22|622.82|625.45|623.05|624.98|622.58|0
1654529810000|2022-06-06 15:36:50|624.75|622.35|624.51|622.11|624.75|622.35|624.05|621.65|0
1654529820000|2022-06-06 15:37:00|624.75|622.35|624.98|622.58|625.45|623.05|624.75|622.35|0
1654529830000|2022-06-06 15:37:10|625.22|622.82|625.68|623.28|625.68|623.28|625.22|622.82|0
1654529840000|2022-06-06 15:37:20|625.45|623.05|626.15|623.75|626.15|623.75|625.22|622.82|0
1654529850000|2022-06-06 15:37:30|626.62|624.22|626.15|623.75|626.85|624.45|626.15|623.75|0
1654529860000|2022-06-06 15:37:40|625.92|623.52|626.15|623.75|626.62|624.22|625.92|623.52|0
1654529870000|2022-06-06 15:37:50|626.62|624.22|626.38|623.98|626.85|624.45|626.38|623.98|0
1654529880000|2022-06-06 15:38:00|625.92|623.52|625.45|623.05|625.92|623.52|625.22|622.82|0
1654529890000|2022-06-06 15:38:10|625.22|622.82|625.22|622.82|625.22|622.82|624.98|622.58|0
1654529900000|2022-06-06 15:38:20|624.75|622.35|624.28|621.88|624.75|622.35|624.17|621.77|0
1654529910000|2022-06-06 15:38:30|624.87|622.47|624.51|622.11|624.87|622.47|624.28|621.88|0
1654529920000|2022-06-06 15:38:40|624.28|621.88|623.35|620.95|624.28|621.88|623.35|620.95|0
1654529930000|2022-06-06 15:38:50|622.65|620.25|623.11|620.71|623.58|621.18|622.65|620.25|0
1654529940000|2022-06-06 15:39:00|622.88|620.48|623.11|620.71|623.11|620.71|622.88|620.48|0
1654529950000|2022-06-06 15:39:10|622.65|620.25|622.88|620.48|623.35|620.95|622.65|620.25|0
1654529960000|2022-06-06 15:39:20|622.65|620.25|623.11|620.71|623.11|620.71|622.65|620.25|0
1654529970000|2022-06-06 15:39:30|623.58|621.18|624.05|621.65|624.05|621.65|623.58|621.18|0
1654529980000|2022-06-06 15:39:40|624.28|621.88|625.22|622.82|625.45|623.05|624.28|621.88|0
1654529990000|2022-06-06 15:39:50|625.34|622.94|625.22|622.82|625.45|623.05|625.22|622.82|0
1654530000000|2022-06-06 15:40:00|625.68|623.28|625.92|623.52|625.92|623.52|625.22|622.82|0
1654530010000|2022-06-06 15:40:10|626.15|623.75|624.51|622.11|626.15|623.75|624.51|622.11|0
1654530020000|2022-06-06 15:40:20|623.81|621.41|623.35|620.95|623.81|621.41|623.35|620.95|0
1654530030000|2022-06-06 15:40:30|623.11|620.71|622.88|620.48|623.35|620.95|622.41|620.01|0
1654530040000|2022-06-06 15:40:40|622.65|620.25|623.11|620.71|623.35|620.95|622.65|620.25|0
1654530050000|2022-06-06 15:40:50|622.88|620.48|622.88|620.48|622.88|620.48|622.65|620.25|0
1654530060000|2022-06-06 15:41:00|623.11|620.71|622.65|620.25|623.11|620.71|622.65|620.25|0
1654530070000|2022-06-06 15:41:10|622.88|620.48|623.11|620.71|623.11|620.71|622.88|620.48|0
1654530080000|2022-06-06 15:41:20|623.35|620.95|623.7|621.3|623.81|621.41|623.35|620.95|0
1654530090000|2022-06-06 15:41:30|623.81|621.41|622.88|620.48|624.05|621.65|622.88|620.48|0
1654530100000|2022-06-06 15:41:40|622.65|620.25|622.65|620.25|622.88|620.48|622.65|620.25|0
1654530110000|2022-06-06 15:41:50|622.88|620.48|622.88|620.48|623.11|620.71|622.88|620.48|0
1654530120000|2022-06-06 15:42:00|622.53|620.13|622.41|620.01|623.58|621.18|622.41|620.01|0
1654530130000|2022-06-06 15:42:10|622.65|620.25|622.65|620.25|622.65|620.25|622.18|619.78|0
1654530140000|2022-06-06 15:42:20|622.41|620.01|622.41|620.01|623.11|620.71|622.41|620.01|0
1654530150000|2022-06-06 15:42:30|621.95|619.55|622.41|620.01|622.41|620.01|621.95|619.55|0
1654530160000|2022-06-06 15:42:40|622.65|620.25|622.18|619.78|622.65|620.25|622.18|619.78|0
1654530170000|2022-06-06 15:42:50|621.95|619.55|621.71|619.31|622.18|619.78|621.71|619.31|0
1654530180000|2022-06-06 15:43:00|621.25|618.85|622.65|620.25|623.11|620.71|621.25|618.85|0
1654530190000|2022-06-06 15:43:10|622.41|620.01|622.41|620.01|622.41|620.01|622.18|619.78|0
1654530200000|2022-06-06 15:43:20|622.65|620.25|622.18|619.78|622.88|620.48|622.18|619.78|0
1654530210000|2022-06-06 15:43:30|621.95|619.55|622.41|620.01|622.41|620.01|621.95|619.55|0
1654530220000|2022-06-06 15:43:40|622.18|619.78|621.71|619.31|622.3|619.9|621.71|619.31|0
1654530230000|2022-06-06 15:43:50|621.95|619.55|621.71|619.31|622.41|620.01|621.71|619.31|0
1654530240000|2022-06-06 15:44:00|621.48|619.08|620.78|618.38|621.48|619.08|620.55|618.15|0
1654530250000|2022-06-06 15:44:10|620.55|618.15|620.31|617.91|620.55|618.15|620.31|617.91|0
1654530260000|2022-06-06 15:44:20|620.08|617.68|619.15|616.75|620.08|617.68|619.15|616.75|0
1654530270000|2022-06-06 15:44:30|619.38|616.98|619.15|616.75|619.38|616.98|619.15|616.75|0
1654530280000|2022-06-06 15:44:40|618.91|616.51|618.91|616.51|618.91|616.51|618.45|616.05|0
1654530290000|2022-06-06 15:44:50|619.03|616.63|618.91|616.51|619.38|616.98|618.91|616.51|0
1654530300000|2022-06-06 15:45:00|619.15|616.75|619.15|616.75|619.38|616.98|619.15|616.75|0
1654530310000|2022-06-06 15:45:10|618.68|616.28|617.98|615.58|618.68|616.28|617.98|615.58|0
1654530320000|2022-06-06 15:45:20|617.52|615.12|617.52|615.12|617.98|615.58|617.52|615.12|0
1654530330000|2022-06-06 15:45:30|617.28|614.88|617.28|614.88|617.28|614.88|617.05|614.65|0
1654530340000|2022-06-06 15:45:40|617.51|615.11|616.82|614.42|617.51|615.11|616.82|614.42|0
1654530350000|2022-06-06 15:45:50|616.35|613.95|616.12|613.72|616.35|613.95|616.12|613.72|0
1654530360000|2022-06-06 15:46:00|616.58|614.18|615.42|613.02|616.58|614.18|615.42|613.02|0
1654530370000|2022-06-06 15:46:10|615.88|613.48|615.88|613.48|616.12|613.72|615.88|613.48|0
1654530380000|2022-06-06 15:46:20|615.65|613.25|616.35|613.95|616.35|613.95|615.65|613.25|0
1654530390000|2022-06-06 15:46:30|616.82|614.42|616.82|614.42|616.82|614.42|616.12|613.72|0
1654530400000|2022-06-06 15:46:40|617.05|614.65|617.05|614.65|617.05|614.65|616.82|614.42|0
1654530410000|2022-06-06 15:46:50|616.58|614.18|617.51|615.11|617.51|615.11|616.58|614.18|0
1654530420000|2022-06-06 15:47:00|617.75|615.35|618.21|615.81|618.21|615.81|617.75|615.35|0
1654530430000|2022-06-06 15:47:10|617.75|615.35|617.98|615.58|618.21|615.81|617.51|615.11|0
1654530440000|2022-06-06 15:47:20|618.45|616.05|618.68|616.28|618.68|616.28|618.45|616.05|0
1654530450000|2022-06-06 15:47:30|618.45|616.05|617.98|615.58|618.45|616.05|617.98|615.58|0
1654530460000|2022-06-06 15:47:40|617.51|615.11|617.05|614.65|617.51|615.11|616.82|614.42|0
1654530470000|2022-06-06 15:47:50|616.82|614.42|618.21|615.81|618.21|615.81|616.82|614.42|0
1654530480000|2022-06-06 15:48:00|617.75|615.35|618.45|616.05|618.45|616.05|617.75|615.35|0
1654530490000|2022-06-06 15:48:10|618.68|616.28|619.15|616.75|619.15|616.75|618.68|616.28|0
1654530500000|2022-06-06 15:48:20|619.38|616.98|619.15|616.75|619.38|616.98|619.15|616.75|0
1654530510000|2022-06-06 15:48:30|618.91|616.51|619.61|617.21|619.61|617.21|618.91|616.51|0
1654530520000|2022-06-06 15:48:40|619.38|616.98|619.61|617.21|619.85|617.45|619.38|616.98|0
1654530530000|2022-06-06 15:48:50|619.85|617.45|619.61|617.21|620.31|617.91|619.61|617.21|0
1654530540000|2022-06-06 15:49:00|619.38|616.98|619.15|616.75|619.38|616.98|619.15|616.75|0
1654530550000|2022-06-06 15:49:10|618.91|616.51|620.08|617.68|620.08|617.68|618.91|616.51|0
1654530560000|2022-06-06 15:49:20|619.61|617.21|619.38|616.98|619.61|617.21|618.91|616.51|0
1654530570000|2022-06-06 15:49:30|619.61|617.21|619.84|617.44|619.84|617.44|619.5|617.1|0
1654530580000|2022-06-06 15:49:40|620.08|617.68|620.78|618.38|620.78|618.38|619.61|617.21|0
1654530590000|2022-06-06 15:49:50|621.01|618.61|621.94|619.54|621.94|619.54|621.01|618.61|0
1654530600000|2022-06-06 15:50:00|622.41|620.01|623.34|620.94|623.34|620.94|622.18|619.78|0
1654530610000|2022-06-06 15:50:10|623.11|620.71|621.94|619.54|623.11|620.71|621.71|619.31|0
1654530620000|2022-06-06 15:50:20|621.48|619.08|621.48|619.08|621.48|619.08|621.01|618.61|0
1654530630000|2022-06-06 15:50:30|621.24|618.84|621.24|618.84|621.71|619.31|621.24|618.84|0
1654530640000|2022-06-06 15:50:40|621.48|619.08|622.41|620.01|622.41|620.01|621.48|619.08|0
1654530650000|2022-06-06 15:50:50|621.94|619.54|622.18|619.78|622.18|619.78|621.71|619.31|0
1654530660000|2022-06-06 15:51:00|621.94|619.54|621.48|619.08|622.18|619.78|621.48|619.08|0
1654530670000|2022-06-06 15:51:10|621.71|619.31|620.78|618.38|621.71|619.31|620.78|618.38|0
1654530680000|2022-06-06 15:51:20|620.08|617.68|620.31|617.91|620.31|617.91|619.84|617.44|0
1654530690000|2022-06-06 15:51:30|620.2|617.8|620.31|617.91|620.31|617.91|619.61|617.21|0
1654530700000|2022-06-06 15:51:40|620.08|617.68|620.54|618.14|620.54|618.14|620.08|617.68|0
1654530710000|2022-06-06 15:51:50|621.01|618.61|620.78|618.38|621.01|618.61|620.67|618.27|0
1654530720000|2022-06-06 15:52:00|620.31|617.91|619.61|617.21|620.31|617.91|619.61|617.21|0
1654530730000|2022-06-06 15:52:10|619.97|617.57|620.08|617.68|620.43|618.03|619.97|617.57|0
1654530740000|2022-06-06 15:52:20|619.61|617.21|618.68|616.28|619.61|617.21|618.68|616.28|0
1654530750000|2022-06-06 15:52:30|618.91|616.51|619.15|616.75|619.15|616.75|618.68|616.28|0
1654530760000|2022-06-06 15:52:40|619.27|616.87|618.91|616.51|619.27|616.87|618.68|616.28|0
1654530770000|2022-06-06 15:52:50|618.68|616.28|620.54|618.14|620.54|618.14|618.68|616.28|0
1654530780000|2022-06-06 15:53:00|620.78|618.38|621.01|618.61|621.01|618.61|620.54|618.14|0
1654530790000|2022-06-06 15:53:10|621.24|618.84|621.48|619.08|621.71|619.31|621.24|618.84|0
1654530800000|2022-06-06 15:53:20|621.6|619.2|620.54|618.14|621.6|619.2|620.54|618.14|0
1654530810000|2022-06-06 15:53:30|620.31|617.91|620.08|617.68|620.31|617.91|620.08|617.68|0
1654530820000|2022-06-06 15:53:40|620.31|617.91|620.08|617.68|620.31|617.91|620.08|617.68|0
1654530830000|2022-06-06 15:53:50|619.84|617.44|619.5|617.1|619.84|617.44|619.5|617.1|0
1654530840000|2022-06-06 15:54:00|619.03|616.63|619.84|617.44|620.08|617.68|618.91|616.51|0
1654530850000|2022-06-06 15:54:10|619.61|617.21|619.61|617.21|619.84|617.44|619.61|617.21|0
1654530860000|2022-06-06 15:54:20|619.84|617.44|620.31|617.91|620.31|617.91|619.61|617.21|0
1654530870000|2022-06-06 15:54:30|619.61|617.21|620.54|618.14|620.54|618.14|619.61|617.21|0
1654530880000|2022-06-06 15:54:40|620.78|618.38|621.24|618.84|621.24|618.84|620.78|618.38|0
1654530890000|2022-06-06 15:54:50|621.01|618.61|620.78|618.38|621.01|618.61|620.78|618.38|0
1654530900000|2022-06-06 15:55:00|620.31|617.91|620.78|618.38|620.78|618.38|620.08|617.68|0
1654530910000|2022-06-06 15:55:10|620.31|617.91|619.84|617.44|620.31|617.91|619.84|617.44|0
1654530920000|2022-06-06 15:55:20|619.38|616.98|619.27|616.87|619.38|616.98|619.27|616.87|0
1654530930000|2022-06-06 15:55:30|619.14|616.74|619.14|616.74|619.61|617.21|619.14|616.74|0
1654530940000|2022-06-06 15:55:40|619.84|617.44|621.24|618.84|621.24|618.84|619.84|617.44|0
1654530950000|2022-06-06 15:55:50|621.01|618.61|619.84|617.44|621.01|618.61|619.84|617.44|0
1654530960000|2022-06-06 15:56:00|620.08|617.68|621.24|618.84|621.24|618.84|620.08|617.68|0
1654530970000|2022-06-06 15:56:10|621.01|618.61|621.48|619.08|621.48|619.08|620.78|618.38|0
1654530980000|2022-06-06 15:56:20|621.24|618.84|621.01|618.61|621.24|618.84|620.54|618.14|0
1654530990000|2022-06-06 15:56:30|620.78|618.38|621.83|619.43|621.83|619.43|620.78|618.38|0
1654531000000|2022-06-06 15:56:40|621.94|619.54|621.94|619.54|622.64|620.24|621.71|619.31|0
1654531010000|2022-06-06 15:56:50|622.06|619.66|621.24|618.84|622.06|619.66|621.24|618.84|0
1654531020000|2022-06-06 15:57:00|621.01|618.61|620.31|617.91|621.24|618.84|620.31|617.91|0
1654531030000|2022-06-06 15:57:10|620.08|617.68|620.31|617.91|620.31|617.91|620.08|617.68|0
1654531040000|2022-06-06 15:57:20|620.08|617.68|620.54|618.14|620.54|618.14|620.08|617.68|0
1654531050000|2022-06-06 15:57:30|620.31|617.91|620.31|617.91|620.31|617.91|620.08|617.68|0
1654531060000|2022-06-06 15:57:40|620.08|617.68|619.84|617.44|620.08|617.68|619.84|617.44|0
1654531070000|2022-06-06 15:57:50|619.61|617.21|619.84|617.44|619.84|617.44|619.38|616.98|0
1654531080000|2022-06-06 15:58:00|620.31|617.91|620.08|617.68|620.78|618.38|620.08|617.68|0
1654531090000|2022-06-06 15:58:10|619.38|616.98|619.84|617.44|619.84|617.44|619.38|616.98|0
1654531100000|2022-06-06 15:58:20|619.61|617.21|619.38|616.98|619.84|617.44|619.38|616.98|0
1654531110000|2022-06-06 15:58:30|619.61|617.21|619.84|617.44|619.84|617.44|619.38|616.98|0
1654531120000|2022-06-06 15:58:40|619.61|617.21|619.14|616.74|619.61|617.21|619.14|616.74|0
1654531130000|2022-06-06 15:58:50|619.38|616.98|619.14|616.74|619.38|616.98|619.14|616.74|0
1654531140000|2022-06-06 15:59:00|619.84|617.44|619.61|617.21|620.08|617.68|619.61|617.21|0
1654531150000|2022-06-06 15:59:10|619.5|617.1|619.38|616.98|619.5|617.1|619.38|616.98|0
1654531160000|2022-06-06 15:59:20|618.91|616.51|619.14|616.74|619.14|616.74|618.68|616.28|0
1654531170000|2022-06-06 15:59:30|619.38|616.98|619.38|616.98|619.38|616.98|619.14|616.74|0
1654531180000|2022-06-06 15:59:40|619.61|617.21|620.08|617.68|620.08|617.68|619.61|617.21|0
1654531190000|2022-06-06 15:59:50|620.31|617.91|620.08|617.68|620.31|617.91|619.84|617.44|0
1654531200000|2022-06-06 16:00:00|620.54|618.14|620.54|618.14|620.54|618.14|620.31|617.91|0
1654531210000|2022-06-06 16:00:10|620.08|617.68|620.54|618.14|620.54|618.14|620.08|617.68|0
1654531220000|2022-06-06 16:00:20|621.24|618.84|620.78|618.38|621.24|618.84|620.78|618.38|0
1654531230000|2022-06-06 16:00:30|621.01|618.61|621.71|619.31|621.71|619.31|621.01|618.61|0
1654531240000|2022-06-06 16:00:40|621.48|619.08|621.71|619.31|621.71|619.31|621.48|619.08|0
1654531250000|2022-06-06 16:00:50|621.48|619.08|621.48|619.08|621.48|619.08|621.24|618.84|0
1654531260000|2022-06-06 16:01:00|621.94|619.54|621.48|619.08|621.94|619.54|621.48|619.08|0
1654531270000|2022-06-06 16:01:10|621.71|619.31|621.48|619.08|621.71|619.31|620.9|618.5|0
1654531280000|2022-06-06 16:01:20|621.83|619.43|622.64|620.24|622.64|620.24|621.83|619.43|0
1654531290000|2022-06-06 16:01:30|622.41|620.01|621.94|619.54|622.41|620.01|621.94|619.54|0
1654531300000|2022-06-06 16:01:40|622.41|620.01|622.88|620.48|622.88|620.48|622.41|620.01|0
1654531310000|2022-06-06 16:01:50|623.34|620.94|625.45|623.05|625.45|623.05|623.34|620.94|0
1654531320000|2022-06-06 16:02:00|625.21|622.81|627.55|625.15|627.55|625.15|625.21|622.81|0
1654531330000|2022-06-06 16:02:10|627.32|624.92|628.02|625.62|628.25|625.85|627.32|624.92|0
1654531340000|2022-06-06 16:02:20|627.55|625.15|628.49|626.09|628.49|626.09|627.55|625.15|0
1654531350000|2022-06-06 16:02:30|628.02|625.62|629.19|626.79|629.42|627.02|628.02|625.62|0
1654531360000|2022-06-06 16:02:40|629.89|627.49|631.06|628.66|631.06|628.66|629.89|627.49|0
1654531370000|2022-06-06 16:02:50|631.29|628.89|630.83|628.43|631.53|629.13|630.83|628.43|0
1654531380000|2022-06-06 16:03:00|630.12|627.72|630.59|628.19|630.83|628.43|630.12|627.72|0
1654531390000|2022-06-06 16:03:10|631.29|628.89|631.18|628.78|631.53|629.13|631.18|628.78|0
1654531400000|2022-06-06 16:03:20|631.53|629.13|631.06|628.66|631.53|629.13|630.83|628.43|0
1654531410000|2022-06-06 16:03:30|630.83|628.43|630.83|628.43|630.83|628.43|630.25|627.85|0
1654531420000|2022-06-06 16:03:40|631.06|628.66|632.23|629.83|632.23|629.83|631.06|628.66|0
1654531430000|2022-06-06 16:03:50|632.47|630.07|633.4|631|633.4|631|632.47|630.07|0
1654531440000|2022-06-06 16:04:00|633.87|631.47|633.87|631.47|634.11|631.71|633.87|631.47|0
1654531450000|2022-06-06 16:04:10|635.51|633.11|636.45|634.05|636.45|634.05|635.51|633.11|0
1654531460000|2022-06-06 16:04:20|636.69|634.29|636.45|634.05|636.69|634.29|636.22|633.82|0
1654531470000|2022-06-06 16:04:30|635.98|633.58|635.98|633.58|635.98|633.58|635.75|633.35|0
1654531480000|2022-06-06 16:04:40|635.28|632.88|634.58|632.18|635.28|632.88|634.58|632.18|0
1654531490000|2022-06-06 16:04:50|634.81|632.41|634.11|631.71|634.81|632.41|634.11|631.71|0
1654531500000|2022-06-06 16:05:00|633.87|631.47|633.4|631|633.87|631.47|632.93|630.53|0
1654531510000|2022-06-06 16:05:10|633.17|630.77|632.7|630.3|633.17|630.77|632.7|630.3|0
1654531520000|2022-06-06 16:05:20|633.87|631.47|633.17|630.77|633.87|631.47|633.17|630.77|0
1654531530000|2022-06-06 16:05:30|632.93|630.53|632.7|630.3|633.4|631|632.7|630.3|0
1654531540000|2022-06-06 16:05:40|632.93|630.53|632.93|630.53|632.93|630.53|632.7|630.3|0
1654531550000|2022-06-06 16:05:50|632.47|630.07|632.23|629.83|632.47|630.07|631.76|629.36|0
1654531560000|2022-06-06 16:06:00|632.47|630.07|633.4|631|633.4|631|632.47|630.07|0
1654531570000|2022-06-06 16:06:10|632.93|630.53|633.17|630.77|633.17|630.77|632.93|630.53|0
1654531580000|2022-06-06 16:06:20|633.06|630.66|633.87|631.47|633.87|631.47|633.06|630.66|0
1654531590000|2022-06-06 16:06:30|634.11|631.71|633.87|631.47|634.11|631.71|633.76|631.36|0
1654531600000|2022-06-06 16:06:40|634.34|631.94|634.34|631.94|634.58|632.18|634.34|631.94|0
1654531610000|2022-06-06 16:06:50|634.11|631.71|634.34|631.94|634.58|632.18|634.11|631.71|0
1654531620000|2022-06-06 16:07:00|634.11|631.71|633.4|631|634.11|631.71|633.17|630.77|0
1654531630000|2022-06-06 16:07:10|633.17|630.77|632.47|630.07|633.17|630.77|632.23|629.83|0
1654531640000|2022-06-06 16:07:20|633.17|630.77|633.17|630.77|633.17|630.77|632.47|630.07|0
1654531650000|2022-06-06 16:07:30|632.93|630.53|632.7|630.3|632.93|630.53|632.7|630.3|0
1654531660000|2022-06-06 16:07:40|632.47|630.07|632|629.6|632.47|630.07|632|629.6|0
1654531670000|2022-06-06 16:07:50|631.76|629.36|632.35|629.95|632.47|630.07|631.76|629.36|0
1654531680000|2022-06-06 16:08:00|631.76|629.36|632.46|630.06|632.46|630.06|631.76|629.36|0
1654531690000|2022-06-06 16:08:10|632.7|630.3|633.17|630.77|633.17|630.77|632.46|630.06|0
1654531700000|2022-06-06 16:08:20|632.93|630.53|633.4|631|633.4|631|632.93|630.53|0
1654531710000|2022-06-06 16:08:30|633.64|631.24|634.57|632.17|634.57|632.17|633.64|631.24|0
1654531720000|2022-06-06 16:08:40|634.34|631.94|634.34|631.94|634.81|632.41|634.34|631.94|0
1654531730000|2022-06-06 16:08:50|634.81|632.41|634.93|632.53|635.04|632.64|634.81|632.41|0
1654531740000|2022-06-06 16:09:00|635.04|632.64|635.51|633.11|635.51|633.11|634.81|632.41|0
1654531750000|2022-06-06 16:09:10|635.98|633.58|637.39|634.99|637.39|634.99|635.98|633.58|0
1654531760000|2022-06-06 16:09:20|637.63|635.23|636.92|634.52|637.63|635.23|636.69|634.29|0
1654531770000|2022-06-06 16:09:30|636.69|634.29|636.92|634.52|637.39|634.99|636.69|634.29|0
1654531780000|2022-06-06 16:09:40|637.16|634.76|636.81|634.41|637.16|634.76|636.81|634.41|0
1654531790000|2022-06-06 16:09:50|636.92|634.52|637.39|634.99|637.39|634.99|636.92|634.52|0
1654531800000|2022-06-06 16:10:00|637.63|635.23|638.56|636.16|638.56|636.16|637.63|635.23|0
1654531810000|2022-06-06 16:10:10|638.33|635.93|639.27|636.87|639.39|636.99|638.33|635.93|0
1654531820000|2022-06-06 16:10:20|639.74|637.34|638.8|636.4|639.97|637.57|638.8|636.4|0
1654531830000|2022-06-06 16:10:30|639.03|636.63|639.03|636.63|639.74|637.34|639.03|636.63|0
1654531840000|2022-06-06 16:10:40|639.74|637.34|639.74|637.34|640.21|637.81|639.74|637.34|0
1654531850000|2022-06-06 16:10:50|639.5|637.1|639.74|637.34|639.74|637.34|639.27|636.87|0
1654531860000|2022-06-06 16:11:00|640.44|638.04|639.97|637.57|640.44|638.04|639.97|637.57|0
1654531870000|2022-06-06 16:11:10|639.74|637.34|639.03|636.63|639.74|637.34|638.8|636.4|0
1654531880000|2022-06-06 16:11:20|637.86|635.46|637.86|635.46|638.33|635.93|637.86|635.46|0
1654531890000|2022-06-06 16:11:30|638.33|635.93|637.16|634.76|638.33|635.93|636.92|634.52|0
1654531900000|2022-06-06 16:11:40|636.92|634.52|636.81|634.41|636.92|634.52|636.69|634.29|0
1654531910000|2022-06-06 16:11:50|637.62|635.22|637.39|634.99|637.62|635.22|637.39|634.99|0
1654531920000|2022-06-06 16:12:00|638.09|635.69|639.27|636.87|639.27|636.87|637.86|635.46|0
1654531930000|2022-06-06 16:12:10|638.33|635.93|639.03|636.63|639.27|636.87|638.33|635.93|0
1654531940000|2022-06-06 16:12:20|638.8|636.4|639.27|636.87|639.27|636.87|638.8|636.4|0
1654531950000|2022-06-06 16:12:30|639.5|637.1|640.1|637.7|640.21|637.81|639.5|637.1|0
1654531960000|2022-06-06 16:12:40|640.21|637.81|640.44|638.04|640.44|638.04|640.21|637.81|0
1654531970000|2022-06-06 16:12:50|640.91|638.51|641.38|638.98|641.38|638.98|640.91|638.51|0
1654531980000|2022-06-06 16:13:00|641.62|639.22|641.85|639.45|641.85|639.45|641.62|639.22|0
1654531990000|2022-06-06 16:13:10|642.09|639.69|641.85|639.45|642.32|639.92|641.85|639.45|0
1654532000000|2022-06-06 16:13:20|642.32|639.92|641.15|638.75|642.32|639.92|641.15|638.75|0
1654532010000|2022-06-06 16:13:30|640.91|638.51|641.38|638.98|641.38|638.98|640.91|638.51|0
1654532020000|2022-06-06 16:13:40|640.91|638.51|640.68|638.28|640.91|638.51|640.44|638.04|0
1654532030000|2022-06-06 16:13:50|640.21|637.81|640.68|638.28|640.68|638.28|639.97|637.57|0
1654532040000|2022-06-06 16:14:00|640.44|638.04|640.21|637.81|640.44|638.04|639.97|637.57|0
1654532050000|2022-06-06 16:14:10|640.44|638.04|640.44|638.04|640.68|638.28|640.44|638.04|0
1654532060000|2022-06-06 16:14:20|640.68|638.28|641.38|638.98|641.38|638.98|640.44|638.04|0
1654532070000|2022-06-06 16:14:30|641.62|639.22|641.38|638.98|641.62|639.22|641.15|638.75|0
1654532080000|2022-06-06 16:14:40|641.62|639.22|641.38|638.98|641.62|639.22|641.38|638.98|0
1654532090000|2022-06-06 16:14:50|641.51|639.11|640.44|638.04|641.51|639.11|640.44|638.04|0
1654532100000|2022-06-06 16:15:00|641.62|639.22|641.62|639.22|641.62|639.22|640.91|638.51|0
1654532110000|2022-06-06 16:15:10|641.38|638.98|642.32|639.92|642.32|639.92|641.38|638.98|0
1654532120000|2022-06-06 16:15:20|642.09|639.69|641.38|638.98|642.09|639.69|640.91|638.51|0
1654532130000|2022-06-06 16:15:30|641.15|638.75|640.91|638.51|641.15|638.75|640.21|637.81|0
1654532140000|2022-06-06 16:15:40|641.38|638.98|641.38|638.98|641.62|639.22|641.15|638.75|0
1654532150000|2022-06-06 16:15:50|641.27|638.87|641.27|638.87|641.27|638.87|641.27|638.87|0
1654532160000|2022-06-06 16:16:00|641.38|638.98|641.85|639.45|641.85|639.45|641.15|638.75|0
1654532170000|2022-06-06 16:16:10|641.62|639.22|641.85|639.45|642.32|639.92|641.62|639.22|0
1654532180000|2022-06-06 16:16:20|641.62|639.22|641.15|638.75|641.62|639.22|640.68|638.28|0
1654532190000|2022-06-06 16:16:30|641.27|638.87|640.21|637.81|641.27|638.87|640.21|637.81|0
1654532200000|2022-06-06 16:16:40|639.97|637.57|639.27|636.87|639.97|637.57|639.27|636.87|0
1654532210000|2022-06-06 16:16:50|639.03|636.63|639.03|636.63|639.39|636.99|639.03|636.63|0
1654532220000|2022-06-06 16:17:00|638.8|636.4|637.86|635.46|638.8|636.4|637.86|635.46|0
1654532230000|2022-06-06 16:17:10|638.56|636.16|638.8|636.4|638.8|636.4|638.33|635.93|0
1654532240000|2022-06-06 16:17:20|639.03|636.63|639.74|637.34|639.97|637.57|639.03|636.63|0
1654532250000|2022-06-06 16:17:30|639.27|636.87|639.74|637.34|639.74|637.34|639.27|636.87|0
1654532260000|2022-06-06 16:17:40|639.97|637.57|640.44|638.04|640.91|638.51|639.97|637.57|0
1654532270000|2022-06-06 16:17:50|640.68|638.28|640.21|637.81|640.68|638.28|639.97|637.57|0
1654532280000|2022-06-06 16:18:00|639.97|637.57|639.03|636.63|639.97|637.57|639.03|636.63|0
1654532290000|2022-06-06 16:18:10|639.27|636.87|639.03|636.63|639.27|636.87|639.03|636.63|0
1654532300000|2022-06-06 16:18:20|638.69|636.29|639.03|636.63|639.27|636.87|638.56|636.16|0
1654532310000|2022-06-06 16:18:30|639.27|636.87|638.09|635.69|639.27|636.87|638.09|635.69|0
1654532320000|2022-06-06 16:18:40|638.33|635.93|638.09|635.69|638.33|635.93|638.09|635.69|0
1654532330000|2022-06-06 16:18:50|638.33|635.93|638.92|636.52|638.92|636.52|638.33|635.93|0
1654532340000|2022-06-06 16:19:00|638.56|636.16|639.03|636.63|639.27|636.87|638.56|636.16|0
1654532350000|2022-06-06 16:19:10|638.56|636.16|638.33|635.93|638.8|636.4|638.33|635.93|0
1654532360000|2022-06-06 16:19:20|638.09|635.69|637.86|635.46|638.33|635.93|637.86|635.46|0
1654532370000|2022-06-06 16:19:30|637.62|635.22|637.39|634.99|637.62|635.22|637.15|634.75|0
1654532380000|2022-06-06 16:19:40|637.28|634.88|637.15|634.75|637.62|635.22|636.68|634.28|0
1654532390000|2022-06-06 16:19:50|637.39|634.99|638.56|636.16|638.56|636.16|637.39|634.99|0
1654532400000|2022-06-06 16:20:00|639.03|636.63|639.03|636.63|639.27|636.87|639.03|636.63|0
1654532410000|2022-06-06 16:20:10|638.09|635.69|637.15|634.75|638.09|635.69|637.15|634.75|0
1654532420000|2022-06-06 16:20:20|637.39|634.99|638.09|635.69|638.09|635.69|637.39|634.99|0
1654532430000|2022-06-06 16:20:30|637.86|635.46|637.86|635.46|638.09|635.69|637.62|635.22|0
1654532440000|2022-06-06 16:20:40|637.62|635.22|637.39|634.99|637.62|635.22|637.28|634.88|0
1654532450000|2022-06-06 16:20:50|637.15|634.75|636.45|634.05|637.15|634.75|636.45|634.05|0
1654532460000|2022-06-06 16:21:00|637.15|634.75|637.62|635.22|638.09|635.69|637.15|634.75|0
1654532470000|2022-06-06 16:21:10|637.86|635.46|638.33|635.93|638.33|635.93|637.86|635.46|0
1654532480000|2022-06-06 16:21:20|638.56|636.16|637.86|635.46|638.56|636.16|637.86|635.46|0
1654532490000|2022-06-06 16:21:30|637.98|635.58|638.33|635.93|638.56|636.16|637.86|635.46|0
1654532500000|2022-06-06 16:21:40|639.03|636.63|638.8|636.4|639.03|636.63|638.8|636.4|0
1654532510000|2022-06-06 16:21:50|638.33|635.93|638.8|636.4|638.8|636.4|638.22|635.82|0
1654532520000|2022-06-06 16:22:00|639.5|637.1|639.5|637.1|639.5|637.1|639.39|636.99|0
1654532530000|2022-06-06 16:22:10|639.74|637.34|638.56|636.16|639.86|637.46|638.56|636.16|0
1654532540000|2022-06-06 16:22:20|639.03|636.63|638.8|636.4|639.03|636.63|638.56|636.16|0
1654532550000|2022-06-06 16:22:30|639.27|636.87|639.74|637.34|639.74|637.34|638.56|636.16|0
1654532560000|2022-06-06 16:22:40|639.5|637.1|639.27|636.87|639.5|637.1|639.27|636.87|0
1654532570000|2022-06-06 16:22:50|639.97|637.57|639.74|637.34|639.97|637.57|639.74|637.34|0
1654532580000|2022-06-06 16:23:00|639.97|637.57|640.21|637.81|640.21|637.81|639.5|637.1|0
1654532590000|2022-06-06 16:23:10|640.44|638.04|639.74|637.34|640.44|638.04|639.74|637.34|0
1654532600000|2022-06-06 16:23:20|639.5|637.1|639.97|637.57|639.97|637.57|639.27|636.87|0
1654532610000|2022-06-06 16:23:30|640.21|637.81|640.44|638.04|640.44|638.04|640.21|637.81|0
1654532620000|2022-06-06 16:23:40|640.21|637.81|639.97|637.57|640.21|637.81|639.74|637.34|0
1654532630000|2022-06-06 16:23:50|639.5|637.1|639.03|636.63|639.5|637.1|639.03|636.63|0
1654532640000|2022-06-06 16:24:00|638.8|636.4|638.33|635.93|639.27|636.87|638.33|635.93|0
1654532650000|2022-06-06 16:24:10|638.56|636.16|638.8|636.4|638.8|636.4|638.56|636.16|0
1654532660000|2022-06-06 16:24:20|639.03|636.63|638.8|636.4|639.03|636.63|638.56|636.16|0
1654532670000|2022-06-06 16:24:30|639.15|636.75|640.68|638.28|640.68|638.28|639.15|636.75|0
1654532680000|2022-06-06 16:24:40|640.21|637.81|641.15|638.75|641.15|638.75|640.21|637.81|0
1654532690000|2022-06-06 16:24:50|641.38|638.98|641.85|639.45|641.85|639.45|641.15|638.75|0
1654532700000|2022-06-06 16:25:00|641.38|638.98|641.38|638.98|641.38|638.98|641.15|638.75|0
1654532710000|2022-06-06 16:25:10|641.15|638.75|640.44|638.04|641.15|638.75|640.21|637.81|0
1654532720000|2022-06-06 16:25:20|640.91|638.51|640.21|637.81|640.91|638.51|640.21|637.81|0
1654532730000|2022-06-06 16:25:30|639.03|636.63|639.74|637.34|639.74|637.34|639.03|636.63|0
1654532740000|2022-06-06 16:25:40|640.44|638.04|640.21|637.81|640.44|638.04|640.21|637.81|0
1654532750000|2022-06-06 16:25:50|640.44|638.04|639.97|637.57|640.44|638.04|639.97|637.57|0
1654532760000|2022-06-06 16:26:00|639.74|637.34|639.5|637.1|639.74|637.34|639.27|636.87|0
1654532770000|2022-06-06 16:26:10|639.27|636.87|639.86|637.46|639.86|637.46|639.03|636.63|0
1654532780000|2022-06-06 16:26:20|639.74|637.34|639.5|637.1|639.97|637.57|639.5|637.1|0
1654532790000|2022-06-06 16:26:30|638.8|636.4|638.33|635.93|638.8|636.4|638.33|635.93|0
1654532800000|2022-06-06 16:26:40|638.56|636.16|639.27|636.87|639.27|636.87|638.33|635.93|0
1654532810000|2022-06-06 16:26:50|639.03|636.63|639.5|637.1|639.5|637.1|639.03|636.63|0
1654532820000|2022-06-06 16:27:00|640.21|637.81|640.44|638.04|640.91|638.51|640.21|637.81|0
1654532830000|2022-06-06 16:27:10|639.97|637.57|639.74|637.34|640.44|638.04|639.74|637.34|0
1654532840000|2022-06-06 16:27:20|640.21|637.81|640.44|638.04|640.44|638.04|639.97|637.57|0
1654532850000|2022-06-06 16:27:30|640.21|637.81|640.44|638.04|640.44|638.04|640.21|637.81|0
1654532860000|2022-06-06 16:27:40|640.91|638.51|641.15|638.75|641.15|638.75|640.91|638.51|0
1654532870000|2022-06-06 16:27:50|640.91|638.51|641.62|639.22|641.62|639.22|640.91|638.51|0
1654532880000|2022-06-06 16:28:00|641.38|638.98|642.09|639.69|642.79|640.39|641.38|638.98|0
1654532890000|2022-06-06 16:28:10|642.32|639.92|642.79|640.39|643.03|640.63|642.32|639.92|0
1654532900000|2022-06-06 16:28:20|643.03|640.63|643.73|641.33|643.73|641.33|643.03|640.63|0
1654532910000|2022-06-06 16:28:30|642.79|640.39|642.56|640.16|643.03|640.63|642.56|640.16|0
1654532920000|2022-06-06 16:28:40|642.32|639.92|642.56|640.16|642.56|640.16|642.32|639.92|0
1654532930000|2022-06-06 16:28:50|643.03|640.63|642.21|639.81|643.03|640.63|642.21|639.81|0
1654532940000|2022-06-06 16:29:00|642.56|640.16|643.03|640.63|643.03|640.63|642.56|640.16|0
1654532950000|2022-06-06 16:29:10|642.09|639.69|642.09|639.69|642.09|639.69|641.62|639.22|0
1654532960000|2022-06-06 16:29:20|641.85|639.45|642.79|640.39|642.79|640.39|641.85|639.45|0
1654532970000|2022-06-06 16:29:30|643.26|640.86|643.73|641.33|643.73|641.33|643.26|640.86|0
1654532980000|2022-06-06 16:29:40|643.97|641.57|644.2|641.8|644.2|641.8|643.97|641.57|0
1654532990000|2022-06-06 16:29:50|644.44|642.04|642.79|640.39|644.44|642.04|642.79|640.39|0
1654533000000|2022-06-06 16:30:00|643.03|640.63|644.2|641.8|644.2|641.8|643.03|640.63|0
1654533010000|2022-06-06 16:30:10|644.33|641.93|645.15|642.75|645.15|642.75|644.33|641.93|0
1654533020000|2022-06-06 16:30:20|644.91|642.51|646.09|643.69|646.09|643.69|644.91|642.51|0
1654533030000|2022-06-06 16:30:30|645.85|643.45|645.85|643.45|645.85|643.45|645.15|642.75|0
1654533040000|2022-06-06 16:30:40|645.97|643.57|646.79|644.39|646.79|644.39|645.85|643.45|0
1654533050000|2022-06-06 16:30:50|647.03|644.63|646.56|644.16|647.27|644.87|646.56|644.16|0
1654533060000|2022-06-06 16:31:00|646.09|643.69|647.5|645.1|647.5|645.1|646.09|643.69|0
1654533070000|2022-06-06 16:31:10|647.15|644.75|647.27|644.87|647.5|645.1|647.03|644.63|0
1654533080000|2022-06-06 16:31:20|647.5|645.1|646.79|644.39|647.5|645.1|646.79|644.39|0
1654533090000|2022-06-06 16:31:30|646.56|644.16|646.09|643.69|646.56|644.16|645.85|643.45|0
1654533100000|2022-06-06 16:31:40|644.44|642.04|644.44|642.04|644.44|642.04|644.44|642.04|0
1654533110000|2022-06-06 16:31:50|644.2|641.8|644.44|642.04|644.44|642.04|643.97|641.57|0
1654533120000|2022-06-06 16:32:00|643.97|641.57|643.73|641.33|643.97|641.57|643.5|641.1|0
1654533130000|2022-06-06 16:32:10|643.5|641.1|643.03|640.63|643.5|641.1|643.03|640.63|0
1654533140000|2022-06-06 16:32:20|642.79|640.39|642.56|640.16|642.79|640.39|642.56|640.16|0
1654533150000|2022-06-06 16:32:30|642.79|640.39|643.03|640.63|643.26|640.86|642.79|640.39|0
1654533160000|2022-06-06 16:32:40|642.09|639.69|642.32|639.92|642.32|639.92|642.09|639.69|0
1654533170000|2022-06-06 16:32:50|642.09|639.69|641.62|639.22|642.09|639.69|641.62|639.22|0
1654533180000|2022-06-06 16:33:00|641.27|638.87|640.91|638.51|641.27|638.87|640.91|638.51|0
1654533190000|2022-06-06 16:33:10|641.15|638.75|641.15|638.75|641.62|639.22|641.15|638.75|0
1654533200000|2022-06-06 16:33:20|640.91|638.51|641.15|638.75|641.27|638.87|640.91|638.51|0
1654533210000|2022-06-06 16:33:30|640.91|638.51|640.91|638.51|641.15|638.75|640.91|638.51|0
1654533220000|2022-06-06 16:33:40|641.15|638.75|641.15|638.75|641.15|638.75|640.91|638.51|0
1654533230000|2022-06-06 16:33:50|640.68|638.28|641.85|639.45|641.85|639.45|640.68|638.28|0
1654533240000|2022-06-06 16:34:00|642.44|640.04|641.15|638.75|642.44|640.04|641.15|638.75|0
1654533250000|2022-06-06 16:34:10|640.91|638.51|641.62|639.22|641.62|639.22|640.91|638.51|0
1654533260000|2022-06-06 16:34:20|641.5|639.1|641.38|638.98|641.5|639.1|641.38|638.98|0
1654533270000|2022-06-06 16:34:30|641.15|638.75|640.91|638.51|641.38|638.98|640.91|638.51|0
1654533280000|2022-06-06 16:34:40|641.15|638.75|640.44|638.04|641.15|638.75|639.97|637.57|0
1654533290000|2022-06-06 16:34:50|640.21|637.81|639.86|637.46|640.21|637.81|639.74|637.34|0
1654533300000|2022-06-06 16:35:00|640.21|637.81|640.44|638.04|640.91|638.51|640.21|637.81|0
1654533310000|2022-06-06 16:35:10|640.33|637.93|639.27|636.87|640.68|638.28|639.27|636.87|0
1654533320000|2022-06-06 16:35:20|638.8|636.4|638.8|636.4|639.27|636.87|638.8|636.4|0
1654533330000|2022-06-06 16:35:30|639.5|637.1|640.21|637.81|640.68|638.28|639.5|637.1|0
1654533340000|2022-06-06 16:35:40|640.44|638.04|640.44|638.04|640.91|638.51|640.44|638.04|0
1654533350000|2022-06-06 16:35:50|639.74|637.34|640.44|638.04|640.68|638.28|639.74|637.34|0
1654533360000|2022-06-06 16:36:00|640.33|637.93|640.21|637.81|640.33|637.93|639.86|637.46|0
1654533370000|2022-06-06 16:36:10|640.44|638.04|639.27|636.87|640.44|638.04|639.27|636.87|0
1654533380000|2022-06-06 16:36:20|639.03|636.63|639.5|637.1|639.5|637.1|639.03|636.63|0
1654533390000|2022-06-06 16:36:30|639.27|636.87|639.27|636.87|639.27|636.87|639.03|636.63|0
1654533400000|2022-06-06 16:36:40|639.74|637.34|639.74|637.34|639.74|637.34|639.5|637.1|0
1654533410000|2022-06-06 16:36:50|639.5|637.1|639.74|637.34|639.74|637.34|639.5|637.1|0
1654533420000|2022-06-06 16:37:00|639.5|637.1|639.5|637.1|639.5|637.1|639.5|637.1|0
1654533430000|2022-06-06 16:37:10|639.39|636.99|639.5|637.1|639.5|637.1|639.27|636.87|0
1654533440000|2022-06-06 16:37:20|639.27|636.87|639.27|636.87|639.74|637.34|639.27|636.87|0
1654533450000|2022-06-06 16:37:30|638.56|636.16|638.8|636.4|638.8|636.4|638.33|635.93|0
1654533460000|2022-06-06 16:37:40|638.56|636.16|638.09|635.69|638.56|636.16|638.09|635.69|0
1654533470000|2022-06-06 16:37:50|637.86|635.46|638.33|635.93|638.33|635.93|637.86|635.46|0
1654533480000|2022-06-06 16:38:00|638.56|636.16|639.5|637.1|639.5|637.1|638.56|636.16|0
1654533490000|2022-06-06 16:38:10|639.27|636.87|639.03|636.63|639.27|636.87|638.56|636.16|0
1654533500000|2022-06-06 16:38:20|639.27|636.87|639.03|636.63|639.27|636.87|639.03|636.63|0
1654533510000|2022-06-06 16:38:30|639.26|636.86|639.03|636.63|639.73|637.33|639.03|636.63|0
1654533520000|2022-06-06 16:38:40|638.8|636.4|638.33|635.93|638.8|636.4|638.33|635.93|0
1654533530000|2022-06-06 16:38:50|638.56|636.16|637.86|635.46|638.56|636.16|637.86|635.46|0
1654533540000|2022-06-06 16:39:00|637.39|634.99|637.15|634.75|637.62|635.22|637.15|634.75|0
1654533550000|2022-06-06 16:39:10|636.92|634.52|637.39|634.99|637.39|634.99|636.92|634.52|0
1654533560000|2022-06-06 16:39:20|637.62|635.22|636.92|634.52|637.62|635.22|636.92|634.52|0
1654533570000|2022-06-06 16:39:30|637.39|634.99|637.39|634.99|637.39|634.99|636.92|634.52|0
1654533580000|2022-06-06 16:39:40|637.86|635.46|637.62|635.22|638.09|635.69|637.62|635.22|0
1654533590000|2022-06-06 16:39:50|637.39|634.99|637.39|634.99|637.86|635.46|637.39|634.99|0
1654533600000|2022-06-06 16:40:00|637.62|635.22|637.39|634.99|637.86|635.46|637.39|634.99|0
1654533610000|2022-06-06 16:40:10|637.86|635.46|637.15|634.75|638.09|635.69|637.15|634.75|0
1654533620000|2022-06-06 16:40:20|637.39|634.99|637.15|634.75|637.39|634.99|637.15|634.75|0
1654533630000|2022-06-06 16:40:30|637.27|634.87|637.62|635.22|637.62|635.22|637.15|634.75|0
1654533640000|2022-06-06 16:40:40|637.39|634.99|637.86|635.46|637.86|635.46|637.39|634.99|0
1654533650000|2022-06-06 16:40:50|638.09|635.69|638.33|635.93|638.33|635.93|638.09|635.69|0
1654533660000|2022-06-06 16:41:00|638.79|636.39|637.62|635.22|638.79|636.39|637.62|635.22|0
1654533670000|2022-06-06 16:41:10|637.39|634.99|638.56|636.16|638.56|636.16|637.39|634.99|0
1654533680000|2022-06-06 16:41:20|638.45|636.05|637.15|634.75|638.45|636.05|637.15|634.75|0
1654533690000|2022-06-06 16:41:30|636.92|634.52|636.68|634.28|636.92|634.52|636.68|634.28|0
1654533700000|2022-06-06 16:41:40|636.21|633.81|635.74|633.34|636.21|633.81|635.51|633.11|0
1654533710000|2022-06-06 16:41:50|635.51|633.11|636.92|634.52|636.92|634.52|635.51|633.11|0
1654533720000|2022-06-06 16:42:00|637.39|634.99|638.09|635.69|638.09|635.69|637.39|634.99|0
1654533730000|2022-06-06 16:42:10|638.56|636.16|637.86|635.46|638.56|636.16|637.74|635.34|0
1654533740000|2022-06-06 16:42:20|637.98|635.58|636.68|634.28|637.98|635.58|636.68|634.28|0
1654533750000|2022-06-06 16:42:30|636.92|634.52|635.98|633.58|636.92|634.52|635.98|633.58|0
1654533760000|2022-06-06 16:42:40|636.45|634.05|636.21|633.81|636.68|634.28|636.21|633.81|0
1654533770000|2022-06-06 16:42:50|635.98|633.58|635.98|633.58|635.98|633.58|635.74|633.34|0
1654533780000|2022-06-06 16:43:00|635.74|633.34|635.74|633.34|635.98|633.58|635.74|633.34|0
1654533790000|2022-06-06 16:43:10|635.86|633.46|635.51|633.11|635.86|633.46|635.04|632.64|0
1654533800000|2022-06-06 16:43:20|635.63|633.23|635.98|633.58|635.98|633.58|635.51|633.11|0
1654533810000|2022-06-06 16:43:30|635.74|633.34|636.21|633.81|636.45|634.05|635.51|633.11|0
1654533820000|2022-06-06 16:43:40|635.98|633.58|635.74|633.34|636.21|633.81|635.74|633.34|0
1654533830000|2022-06-06 16:43:50|636.45|634.05|636.45|634.05|636.45|634.05|636.45|634.05|0
1654533840000|2022-06-06 16:44:00|636.21|633.81|636.45|634.05|636.45|634.05|636.1|633.7|0
1654533850000|2022-06-06 16:44:10|636.92|634.52|636.92|634.52|637.15|634.75|636.92|634.52|0
1654533860000|2022-06-06 16:44:20|636.68|634.28|636.68|634.28|636.92|634.52|636.68|634.28|0
1654533870000|2022-06-06 16:44:30|635.98|633.58|635.74|633.34|635.98|633.58|635.74|633.34|0
1654533880000|2022-06-06 16:44:40|635.98|633.58|636.45|634.05|636.45|634.05|635.74|633.34|0
1654533890000|2022-06-06 16:44:50|636.1|633.7|636.33|633.93|636.33|633.93|636.1|633.7|0
1654533900000|2022-06-06 16:45:00|636.21|633.81|635.98|633.58|636.21|633.81|635.74|633.34|0
1654533910000|2022-06-06 16:45:10|636.68|634.28|635.98|633.58|636.68|634.28|635.98|633.58|0
1654533920000|2022-06-06 16:45:20|636.21|633.81|635.98|633.58|636.21|633.81|635.74|633.34|0
1654533930000|2022-06-06 16:45:30|635.74|633.34|635.51|633.11|635.74|633.34|635.51|633.11|0
1654533940000|2022-06-06 16:45:40|635.74|633.34|635.98|633.58|635.98|633.58|635.51|633.11|0
1654533950000|2022-06-06 16:45:50|636.21|633.81|636.68|634.28|636.68|634.28|636.21|633.81|0
1654533960000|2022-06-06 16:46:00|636.92|634.52|635.98|633.58|636.92|634.52|635.98|633.58|0
1654533970000|2022-06-06 16:46:10|635.74|633.34|636.21|633.81|636.21|633.81|635.74|633.34|0
1654533980000|2022-06-06 16:46:20|636.1|633.7|635.98|633.58|636.45|634.05|635.74|633.34|0
1654533990000|2022-06-06 16:46:30|635.51|633.11|635.27|632.87|635.51|633.11|635.27|632.87|0
1654534000000|2022-06-06 16:46:40|635.51|633.11|635.27|632.87|635.51|633.11|635.27|632.87|0
1654534010000|2022-06-06 16:46:50|633.87|631.47|634.1|631.7|634.1|631.7|633.87|631.47|0
1654534020000|2022-06-06 16:47:00|634.33|631.93|634.33|631.93|635.04|632.64|634.33|631.93|0
1654534030000|2022-06-06 16:47:10|634.57|632.17|634.57|632.17|634.57|632.17|634.33|631.93|0
1654534040000|2022-06-06 16:47:20|634.8|632.4|635.74|633.34|635.74|633.34|634.8|632.4|0
1654534050000|2022-06-06 16:47:30|636.21|633.81|636.21|633.81|636.21|633.81|636.21|633.81|0
1654534060000|2022-06-06 16:47:40|635.98|633.58|636.21|633.81|636.21|633.81|635.98|633.58|0
1654534070000|2022-06-06 16:47:50|635.51|633.11|635.98|633.58|635.98|633.58|635.51|633.11|0
1654534080000|2022-06-06 16:48:00|635.74|633.34|634.8|632.4|635.74|633.34|634.8|632.4|0
1654534090000|2022-06-06 16:48:10|635.04|632.64|636.21|633.81|636.21|633.81|634.8|632.4|0
1654534100000|2022-06-06 16:48:20|635.98|633.58|635.98|633.58|635.98|633.58|635.74|633.34|0
1654534110000|2022-06-06 16:48:30|636.21|633.81|636.21|633.81|636.45|634.05|636.1|633.7|0
1654534120000|2022-06-06 16:48:40|636.45|634.05|635.98|633.58|636.45|634.05|635.98|633.58|0
1654534130000|2022-06-06 16:48:50|635.74|633.34|635.98|633.58|635.98|633.58|635.74|633.34|0
1654534140000|2022-06-06 16:49:00|636.33|633.93|636.45|634.05|636.45|634.05|635.86|633.46|0
1654534150000|2022-06-06 16:49:10|635.98|633.58|635.74|633.34|636.21|633.81|635.74|633.34|0
1654534160000|2022-06-06 16:49:20|635.51|633.11|635.74|633.34|635.74|633.34|635.51|633.11|0
1654534170000|2022-06-06 16:49:30|635.27|632.87|634.8|632.4|635.51|633.11|634.8|632.4|0
1654534180000|2022-06-06 16:49:40|635.27|632.87|635.39|632.99|635.39|632.99|635.27|632.87|0
1654534190000|2022-06-06 16:49:50|635.51|633.11|635.74|633.34|635.98|633.58|635.51|633.11|0
1654534200000|2022-06-06 16:50:00|636.45|634.05|636.91|634.51|636.91|634.51|636.45|634.05|0
1654534210000|2022-06-06 16:50:10|637.15|634.75|636.21|633.81|637.15|634.75|636.21|633.81|0
1654534220000|2022-06-06 16:50:20|636.45|634.05|635.98|633.58|636.45|634.05|635.74|633.34|0
1654534230000|2022-06-06 16:50:30|636.45|634.05|637.62|635.22|637.62|635.22|636.45|634.05|0
1654534240000|2022-06-06 16:50:40|637.38|634.98|637.38|634.98|637.38|634.98|637.38|634.98|0
1654534250000|2022-06-06 16:50:50|637.85|635.45|637.85|635.45|638.32|635.92|637.85|635.45|0
1654534260000|2022-06-06 16:51:00|638.09|635.69|638.32|635.92|638.56|636.16|638.09|635.69|0
1654534270000|2022-06-06 16:51:10|638.09|635.69|638.79|636.39|638.79|636.39|637.62|635.22|0
1654534280000|2022-06-06 16:51:20|639.03|636.63|638.79|636.39|639.03|636.63|638.79|636.39|0
1654534290000|2022-06-06 16:51:30|638.56|636.16|638.56|636.16|638.79|636.39|638.56|636.16|0
1654534300000|2022-06-06 16:51:40|639.03|636.63|639.5|637.1|639.5|637.1|639.03|636.63|0
1654534310000|2022-06-06 16:51:50|639.26|636.86|639.73|637.33|639.73|637.33|639.26|636.86|0
1654534320000|2022-06-06 16:52:00|639.97|637.57|639.5|637.1|639.97|637.57|639.5|637.1|0
1654534330000|2022-06-06 16:52:10|639.73|637.33|639.5|637.1|640.2|637.8|639.5|637.1|0
1654534340000|2022-06-06 16:52:20|638.56|636.16|637.85|635.45|638.56|636.16|637.85|635.45|0
1654534350000|2022-06-06 16:52:30|638.09|635.69|638.56|636.16|638.56|636.16|638.09|635.69|0
1654534360000|2022-06-06 16:52:40|638.79|636.39|639.26|636.86|639.5|637.1|638.79|636.39|0
1654534370000|2022-06-06 16:52:50|639.03|636.63|638.56|636.16|639.03|636.63|638.56|636.16|0
1654534380000|2022-06-06 16:53:00|637.85|635.45|637.38|634.98|637.85|635.45|637.38|634.98|0
1654534390000|2022-06-06 16:53:10|637.62|635.22|637.38|634.98|637.85|635.45|637.38|634.98|0
1654534400000|2022-06-06 16:53:20|636.91|634.51|637.15|634.75|637.38|634.98|636.91|634.51|0
1654534410000|2022-06-06 16:53:30|636.91|634.51|637.38|634.98|637.38|634.98|636.91|634.51|0
1654534420000|2022-06-06 16:53:40|637.62|635.22|636.68|634.28|637.62|635.22|636.44|634.04|0
1654534430000|2022-06-06 16:53:50|636.44|634.04|637.15|634.75|637.15|634.75|636.44|634.04|0
1654534440000|2022-06-06 16:54:00|637.38|634.98|637.38|634.98|637.38|634.98|637.15|634.75|0
1654534450000|2022-06-06 16:54:10|637.15|634.75|637.62|635.22|637.62|635.22|637.15|634.75|0
1654534460000|2022-06-06 16:54:20|636.91|634.51|637.15|634.75|637.15|634.75|636.91|634.51|0
1654534470000|2022-06-06 16:54:30|636.91|634.51|636.91|634.51|636.91|634.51|636.44|634.04|0
1654534480000|2022-06-06 16:54:40|636.33|633.93|635.74|633.34|636.33|633.93|635.74|633.34|0
1654534490000|2022-06-06 16:54:50|635.51|633.11|635.74|633.34|635.74|633.34|635.51|633.11|0
1654534500000|2022-06-06 16:55:00|636.1|633.7|636.21|633.81|636.68|634.28|636.1|633.7|0
1654534510000|2022-06-06 16:55:10|635.74|633.34|634.8|632.4|635.74|633.34|634.8|632.4|0
1654534520000|2022-06-06 16:55:20|635.04|632.64|635.51|633.11|635.51|633.11|635.04|632.64|0
1654534530000|2022-06-06 16:55:30|635.27|632.87|634.57|632.17|635.27|632.87|634.57|632.17|0
1654534540000|2022-06-06 16:55:40|635.04|632.64|635.04|632.64|635.27|632.87|635.04|632.64|0
1654534550000|2022-06-06 16:55:50|635.27|632.87|634.57|632.17|635.27|632.87|634.57|632.17|0
1654534560000|2022-06-06 16:56:00|634.1|631.7|634.1|631.7|634.33|631.93|634.1|631.7|0
1654534570000|2022-06-06 16:56:10|633.4|631|632.69|630.29|633.4|631|632.69|630.29|0
1654534580000|2022-06-06 16:56:20|632.93|630.53|633.16|630.76|633.16|630.76|632.93|630.53|0
1654534590000|2022-06-06 16:56:30|633.4|631|635.51|633.11|635.51|633.11|633.4|631|0
1654534600000|2022-06-06 16:56:40|635.74|633.34|634.8|632.4|635.74|633.34|634.8|632.4|0
1654534610000|2022-06-06 16:56:50|635.04|632.64|634.8|632.4|635.04|632.64|634.8|632.4|0
1654534620000|2022-06-06 16:57:00|634.57|632.17|634.1|631.7|634.57|632.17|634.1|631.7|0
1654534630000|2022-06-06 16:57:10|634.57|632.17|635.39|632.99|635.39|632.99|634.57|632.17|0
1654534640000|2022-06-06 16:57:20|635.27|632.87|635.97|633.57|635.97|633.57|635.27|632.87|0
1654534650000|2022-06-06 16:57:30|635.74|633.34|635.27|632.87|635.74|633.34|635.27|632.87|0
1654534660000|2022-06-06 16:57:40|635.04|632.64|635.04|632.64|635.27|632.87|635.04|632.64|0
1654534670000|2022-06-06 16:57:50|634.57|632.17|634.22|631.82|634.8|632.4|634.22|631.82|0
1654534680000|2022-06-06 16:58:00|634.1|631.7|633.16|630.76|634.1|631.7|633.16|630.76|0
1654534690000|2022-06-06 16:58:10|632.81|630.41|632.93|630.53|633.05|630.65|632.81|630.41|0
1654534700000|2022-06-06 16:58:20|632.69|630.29|633.16|630.76|633.16|630.76|632.69|630.29|0
1654534710000|2022-06-06 16:58:30|634.1|631.7|634.57|632.17|634.57|632.17|634.1|631.7|0
1654534720000|2022-06-06 16:58:40|634.1|631.7|633.86|631.46|634.33|631.93|633.86|631.46|0
1654534730000|2022-06-06 16:58:50|633.39|630.99|633.16|630.76|633.63|631.23|632.93|630.53|0
1654534740000|2022-06-06 16:59:00|633.39|630.99|632.58|630.18|633.39|630.99|632.58|630.18|0
1654534750000|2022-06-06 16:59:10|632.93|630.53|632.22|629.82|633.16|630.76|632.22|629.82|0
1654534760000|2022-06-06 16:59:20|632.46|630.06|632.93|630.53|632.93|630.53|632.46|630.06|0
1654534770000|2022-06-06 16:59:30|633.16|630.76|633.63|631.23|633.86|631.46|633.16|630.76|0
1654534780000|2022-06-06 16:59:40|633.39|630.99|633.39|630.99|633.63|631.23|633.39|630.99|0
1654534790000|2022-06-06 16:59:50|632.93|630.53|633.39|630.99|633.39|630.99|632.93|630.53|0
1654534800000|2022-06-06 17:00:00|633.16|630.76|633.39|630.99|633.39|630.99|633.16|630.76|0
1654534810000|2022-06-06 17:00:10|634.1|631.7|634.33|631.93|634.33|631.93|634.1|631.7|0
1654534820000|2022-06-06 17:00:20|633.86|631.46|633.39|630.99|633.86|631.46|633.16|630.76|0
1654534830000|2022-06-06 17:00:30|633.16|630.76|633.63|631.23|633.63|631.23|633.16|630.76|0
1654534840000|2022-06-06 17:00:40|633.86|631.46|634.33|631.93|634.33|631.93|633.86|631.46|0
1654534850000|2022-06-06 17:00:50|634.8|632.4|634.8|632.4|635.04|632.64|634.8|632.4|0
1654534860000|2022-06-06 17:01:00|635.04|632.64|635.04|632.64|635.04|632.64|635.04|632.64|0
1654534870000|2022-06-06 17:01:10|635.27|632.87|635.27|632.87|635.27|632.87|634.8|632.4|0
1654534880000|2022-06-06 17:01:20|635.04|632.64|634.8|632.4|635.04|632.64|634.8|632.4|0
1654534890000|2022-06-06 17:01:30|635.04|632.64|635.27|632.87|635.27|632.87|634.8|632.4|0
1654534900000|2022-06-06 17:01:40|635.04|632.64|635.27|632.87|635.27|632.87|635.04|632.64|0
1654534910000|2022-06-06 17:01:50|635.63|633.23|636.44|634.04|636.44|634.04|635.63|633.23|0
1654534920000|2022-06-06 17:02:00|636.21|633.81|635.27|632.87|636.21|633.81|635.27|632.87|0
1654534930000|2022-06-06 17:02:10|635.04|632.64|634.8|632.4|635.04|632.64|634.8|632.4|0
1654534940000|2022-06-06 17:02:20|635.27|632.87|635.04|632.64|635.27|632.87|635.04|632.64|0
1654534950000|2022-06-06 17:02:30|634.8|632.4|635.04|632.64|635.04|632.64|634.33|631.93|0
1654534960000|2022-06-06 17:02:40|635.63|633.23|635.74|633.34|635.97|633.57|635.63|633.23|0
1654534970000|2022-06-06 17:02:50|636.21|633.81|634.33|631.93|636.21|633.81|634.33|631.93|0
1654534980000|2022-06-06 17:03:00|634.57|632.17|634.57|632.17|634.57|632.17|634.57|632.17|0
1654534990000|2022-06-06 17:03:10|634.33|631.93|635.04|632.64|635.5|633.1|634.33|631.93|0
1654535000000|2022-06-06 17:03:20|635.27|632.87|635.27|632.87|635.27|632.87|634.57|632.17|0
1654535010000|2022-06-06 17:03:30|635.04|632.64|634.8|632.4|635.04|632.64|634.57|632.17|0
1654535020000|2022-06-06 17:03:40|634.57|632.17|634.33|631.93|634.57|632.17|634.33|631.93|0
1654535030000|2022-06-06 17:03:50|634.45|632.05|636.91|634.51|636.91|634.51|634.45|632.05|0
1654535040000|2022-06-06 17:04:00|637.38|634.98|637.15|634.75|637.62|635.22|637.15|634.75|0
1654535050000|2022-06-06 17:04:10|636.44|634.04|636.68|634.28|636.68|634.28|636.44|634.04|0
1654535060000|2022-06-06 17:04:20|636.91|634.51|637.62|635.22|637.62|635.22|636.68|634.28|0
1654535070000|2022-06-06 17:04:30|637.85|635.45|637.85|635.45|637.85|635.45|637.62|635.22|0
1654535080000|2022-06-06 17:04:40|637.74|635.34|637.85|635.45|637.85|635.45|637.38|634.98|0
1654535090000|2022-06-06 17:04:50|637.62|635.22|637.85|635.45|637.85|635.45|637.62|635.22|0
1654535100000|2022-06-06 17:05:00|637.38|634.98|636.91|634.51|637.38|634.98|636.91|634.51|0
1654535110000|2022-06-06 17:05:10|637.15|634.75|637.62|635.22|637.62|635.22|637.15|634.75|0
1654535120000|2022-06-06 17:05:20|637.85|635.45|637.03|634.63|637.85|635.45|636.91|634.51|0
1654535130000|2022-06-06 17:05:30|637.15|634.75|635.74|633.34|637.15|634.75|635.74|633.34|0
1654535140000|2022-06-06 17:05:40|635.97|633.57|635.27|632.87|635.97|633.57|635.27|632.87|0
1654535150000|2022-06-06 17:05:50|635.5|633.1|636.21|633.81|636.21|633.81|635.5|633.1|0
1654535160000|2022-06-06 17:06:00|635.97|633.57|634.33|631.93|635.97|633.57|634.33|631.93|0
1654535170000|2022-06-06 17:06:10|634.57|632.17|635.04|632.64|635.04|632.64|634.57|632.17|0
1654535180000|2022-06-06 17:06:20|634.8|632.4|634.33|631.93|634.92|632.52|634.33|631.93|0
1654535190000|2022-06-06 17:06:30|634.1|631.7|634.1|631.7|634.8|632.4|634.1|631.7|0
1654535200000|2022-06-06 17:06:40|634.33|631.93|634.8|632.4|635.27|632.87|634.33|631.93|0
1654535210000|2022-06-06 17:06:50|635.27|632.87|635.27|632.87|635.27|632.87|635.27|632.87|0
1654535220000|2022-06-06 17:07:00|635.97|633.57|635.74|633.34|635.97|633.57|635.27|632.87|0
1654535230000|2022-06-06 17:07:10|634.8|632.4|634.57|632.17|634.8|632.4|634.57|632.17|0
1654535240000|2022-06-06 17:07:20|634.69|632.29|634.8|632.4|635.27|632.87|634.69|632.29|0
1654535250000|2022-06-06 17:07:30|635.03|632.63|634.8|632.4|635.03|632.63|634.69|632.29|0
1654535260000|2022-06-06 17:07:40|634.22|631.82|633.86|631.46|634.33|631.93|633.86|631.46|0
1654535270000|2022-06-06 17:07:50|633.63|631.23|633.39|630.99|633.63|631.23|633.39|630.99|0
1654535280000|2022-06-06 17:08:00|633.16|630.76|633.86|631.46|634.1|631.7|633.16|630.76|0
1654535290000|2022-06-06 17:08:10|633.39|630.99|633.16|630.76|633.39|630.99|633.16|630.76|0
1654535300000|2022-06-06 17:08:20|633.39|630.99|633.16|630.76|633.39|630.99|633.16|630.76|0
1654535310000|2022-06-06 17:08:30|633.63|631.23|633.16|630.76|633.63|631.23|633.16|630.76|0
1654535320000|2022-06-06 17:08:40|633.63|631.23|633.39|630.99|633.86|631.46|633.39|630.99|0
1654535330000|2022-06-06 17:08:50|633.52|631.12|634.33|631.93|634.33|631.93|633.52|631.12|0
1654535340000|2022-06-06 17:09:00|634.57|632.17|635.27|632.87|635.27|632.87|634.57|632.17|0
1654535350000|2022-06-06 17:09:10|635.03|632.63|635.27|632.87|635.27|632.87|635.03|632.63|0
1654535360000|2022-06-06 17:09:20|635.03|632.63|634.8|632.4|635.5|633.1|634.8|632.4|0
1654535370000|2022-06-06 17:09:30|634.33|631.93|634.8|632.4|634.8|632.4|634.33|631.93|0
1654535380000|2022-06-06 17:09:40|635.03|632.63|634.57|632.17|635.03|632.63|634.33|631.93|0
1654535390000|2022-06-06 17:09:50|634.8|632.4|634.8|632.4|635.03|632.63|634.8|632.4|0
1654535400000|2022-06-06 17:10:00|634.33|631.93|635.03|632.63|635.03|632.63|634.33|631.93|0
1654535410000|2022-06-06 17:10:10|634.33|631.93|634.57|632.17|634.57|632.17|634.33|631.93|0
1654535420000|2022-06-06 17:10:20|635.03|632.63|635.03|632.63|635.03|632.63|635.03|632.63|0
1654535430000|2022-06-06 17:10:30|635.5|633.1|635.27|632.87|635.74|633.34|635.27|632.87|0
1654535440000|2022-06-06 17:10:40|635.03|632.63|635.74|633.34|635.74|633.34|635.03|632.63|0
1654535450000|2022-06-06 17:10:50|635.39|632.99|634.8|632.4|635.39|632.99|634.8|632.4|0
1654535460000|2022-06-06 17:11:00|634.57|632.17|635.27|632.87|635.5|633.1|634.57|632.17|0
1654535470000|2022-06-06 17:11:10|635.97|633.57|635.54|633.14|636.21|633.81|635.54|633.14|0
1654535480000|2022-06-06 17:11:20|636.27|633.87|636.04|633.64|636.51|634.11|636.04|633.64|0
1654535490000|2022-06-06 17:11:30|636.27|633.87|636.74|634.34|636.74|634.34|636.27|633.87|0
1654535500000|2022-06-06 17:11:40|636.51|634.11|636.98|634.58|637.1|634.7|636.51|634.11|0
1654535510000|2022-06-06 17:11:50|636.74|634.34|637.68|635.28|637.68|635.28|636.74|634.34|0
1654535520000|2022-06-06 17:12:00|637.92|635.52|637.92|635.52|638.15|635.75|637.92|635.52|0
1654535530000|2022-06-06 17:12:10|637.68|635.28|637.21|634.81|637.92|635.52|637.21|634.81|0
1654535540000|2022-06-06 17:12:20|636.98|634.58|637.51|635.11|637.51|635.11|636.74|634.34|0
1654535550000|2022-06-06 17:12:30|637.98|635.58|638.45|636.05|638.45|636.05|637.98|635.58|0
1654535560000|2022-06-06 17:12:40|638.22|635.82|639.15|636.75|639.15|636.75|638.22|635.82|0
1654535570000|2022-06-06 17:12:50|639.85|637.45|640.56|638.16|640.56|638.16|639.85|637.45|0
1654535580000|2022-06-06 17:13:00|641.26|638.86|640.9|638.5|641.26|638.86|640.67|638.27|0
1654535590000|2022-06-06 17:13:10|640.67|638.27|639.73|637.33|640.67|638.27|639.73|637.33|0
1654535600000|2022-06-06 17:13:20|639.49|637.09|638.32|635.92|639.49|637.09|638.32|635.92|0
1654535610000|2022-06-06 17:13:30|639.03|636.63|638.32|635.92|639.03|636.63|638.32|635.92|0
1654535620000|2022-06-06 17:13:40|638.79|636.39|638.09|635.69|639.03|636.63|638.09|635.69|0
1654535630000|2022-06-06 17:13:50|637.86|635.46|637.39|634.99|637.86|635.46|637.39|634.99|0
1654535640000|2022-06-06 17:14:00|637.51|635.11|637.39|634.99|637.62|635.22|637.39|634.99|0
1654535650000|2022-06-06 17:14:10|637.15|634.75|636.69|634.29|637.15|634.75|636.69|634.29|0
1654535660000|2022-06-06 17:14:20|636.92|634.52|637.86|635.46|637.86|635.46|636.92|634.52|0
1654535670000|2022-06-06 17:14:30|638.21|635.81|638.32|635.92|638.45|636.05|638.21|635.81|0
1654535680000|2022-06-06 17:14:40|638.09|635.69|638.09|635.69|638.56|636.16|638.09|635.69|0
1654535690000|2022-06-06 17:14:50|638.79|636.39|638.79|636.39|639.03|636.63|638.79|636.39|0
1654535700000|2022-06-06 17:15:00|639.03|636.63|640.43|638.03|640.43|638.03|639.03|636.63|0
1654535710000|2022-06-06 17:15:10|640.66|638.26|640.2|637.8|640.66|638.26|640.2|637.8|0
1654535720000|2022-06-06 17:15:20|639.49|637.09|639.49|637.09|639.49|637.09|639.26|636.86|0
1654535730000|2022-06-06 17:15:30|639.26|636.86|638.79|636.39|639.26|636.86|638.56|636.16|0
1654535740000|2022-06-06 17:15:40|639.03|636.63|638.09|635.69|639.03|636.63|638.09|635.69|0
1654535750000|2022-06-06 17:15:50|638.32|635.92|638.32|635.92|638.79|636.39|638.32|635.92|0
1654535760000|2022-06-06 17:16:00|639.26|636.86|640.43|638.03|640.43|638.03|639.26|636.86|0
1654535770000|2022-06-06 17:16:10|640.9|638.5|640.9|638.5|641.37|638.97|640.9|638.5|0
1654535780000|2022-06-06 17:16:20|641.37|638.97|641.84|639.44|641.84|639.44|641.37|638.97|0
1654535790000|2022-06-06 17:16:30|641.37|638.97|641.37|638.97|641.37|638.97|641.37|638.97|0
1654535800000|2022-06-06 17:16:40|641.13|638.73|639.96|637.56|641.13|638.73|639.96|637.56|0
1654535810000|2022-06-06 17:16:50|639.73|637.33|640.43|638.03|640.43|638.03|639.73|637.33|0
1654535820000|2022-06-06 17:17:00|640.32|637.92|641.37|638.97|641.37|638.97|640.32|637.92|0
1654535830000|2022-06-06 17:17:10|641.84|639.44|641.84|639.44|641.84|639.44|641.6|639.2|0
1654535840000|2022-06-06 17:17:20|642.77|640.37|641.84|639.44|642.77|640.37|641.84|639.44|0
1654535850000|2022-06-06 17:17:30|642.54|640.14|642.07|639.67|642.54|640.14|642.07|639.67|0
1654535860000|2022-06-06 17:17:40|642.54|640.14|642.77|640.37|643.24|640.84|642.54|640.14|0
1654535870000|2022-06-06 17:17:50|643.01|640.61|643.24|640.84|643.24|640.84|643.01|640.61|0
1654535880000|2022-06-06 17:18:00|642.9|640.5|643.01|640.61|643.01|640.61|642.9|640.5|0
1654535890000|2022-06-06 17:18:10|642.3|639.9|642.3|639.9|642.3|639.9|642.3|639.9|0
1654535900000|2022-06-06 17:18:20|642.07|639.67|641.25|638.85|642.07|639.67|641.25|638.85|0
1654535910000|2022-06-06 17:18:30|641.37|638.97|642.3|639.9|642.3|639.9|641.37|638.97|0
1654535920000|2022-06-06 17:18:40|642.54|640.14|641.6|639.2|642.54|640.14|641.6|639.2|0
1654535930000|2022-06-06 17:18:50|641.84|639.44|641.6|639.2|641.84|639.44|641.6|639.2|0
1654535940000|2022-06-06 17:19:00|641.37|638.97|640.66|638.26|641.37|638.97|640.66|638.26|0
1654535950000|2022-06-06 17:19:10|640.2|637.8|639.26|636.86|640.2|637.8|639.26|636.86|0
1654535960000|2022-06-06 17:19:20|639.03|636.63|639.03|636.63|639.03|636.63|638.79|636.39|0
1654535970000|2022-06-06 17:19:30|639.26|636.86|639.03|636.63|639.26|636.86|638.79|636.39|0
1654535980000|2022-06-06 17:19:40|639.26|636.86|638.56|636.16|639.26|636.86|638.56|636.16|0
1654535990000|2022-06-06 17:19:50|638.32|635.92|639.96|637.56|639.96|637.56|638.32|635.92|0
1654536000000|2022-06-06 17:20:00|640.2|637.8|640.66|638.26|641.13|638.73|640.2|637.8|0
1654536010000|2022-06-06 17:20:10|640.2|637.8|641.13|638.73|641.13|638.73|640.2|637.8|0
1654536020000|2022-06-06 17:20:20|641.6|639.2|641.72|639.32|641.84|639.44|641.6|639.2|0
1654536030000|2022-06-06 17:20:30|641.37|638.97|642.3|639.9|642.3|639.9|641.13|638.73|0
1654536040000|2022-06-06 17:20:40|641.84|639.44|641.84|639.44|642.3|639.9|641.84|639.44|0
1654536050000|2022-06-06 17:20:50|642.3|639.9|642.07|639.67|642.3|639.9|642.07|639.67|0
1654536060000|2022-06-06 17:21:00|642.77|640.37|642.77|640.37|643.01|640.61|642.77|640.37|0
1654536070000|2022-06-06 17:21:10|642.54|640.14|642.89|640.49|642.89|640.49|642.54|640.14|0
1654536080000|2022-06-06 17:21:20|642.54|640.14|643.01|640.61|643.01|640.61|642.54|640.14|0
1654536090000|2022-06-06 17:21:30|642.3|639.9|641.37|638.97|642.3|639.9|641.37|638.97|0
1654536100000|2022-06-06 17:21:40|640.66|638.26|640.43|638.03|641.13|638.73|640.43|638.03|0
1654536110000|2022-06-06 17:21:50|640.9|638.5|640.9|638.5|640.9|638.5|640.9|638.5|0
1654536120000|2022-06-06 17:22:00|640.43|638.03|640.2|637.8|640.43|638.03|640.2|637.8|0
1654536130000|2022-06-06 17:22:10|640.43|638.03|639.38|636.98|640.43|638.03|639.38|636.98|0
1654536140000|2022-06-06 17:22:20|639.96|637.56|639.73|637.33|639.96|637.56|639.61|637.21|0
1654536150000|2022-06-06 17:22:30|640.2|637.8|639.96|637.56|640.2|637.8|639.73|637.33|0
1654536160000|2022-06-06 17:22:40|639.49|637.09|639.73|637.33|640.2|637.8|639.49|637.09|0
1654536170000|2022-06-06 17:22:50|639.49|637.09|639.02|636.62|639.49|637.09|638.56|636.16|0
1654536180000|2022-06-06 17:23:00|638.56|636.16|638.56|636.16|638.79|636.39|638.32|635.92|0
1654536190000|2022-06-06 17:23:10|638.09|635.69|638.32|635.92|638.32|635.92|638.09|635.69|0
1654536200000|2022-06-06 17:23:20|638.09|635.69|638.09|635.69|638.32|635.92|638.09|635.69|0
1654536210000|2022-06-06 17:23:30|638.21|635.81|637.85|635.45|638.21|635.81|637.85|635.45|0
1654536220000|2022-06-06 17:23:40|637.62|635.22|637.62|635.22|637.62|635.22|637.62|635.22|0
1654536230000|2022-06-06 17:23:50|637.98|635.58|637.85|635.45|638.09|635.69|637.85|635.45|0
1654536240000|2022-06-06 17:24:00|637.39|634.99|636.92|634.52|637.62|635.22|636.92|634.52|0
1654536250000|2022-06-06 17:24:10|637.85|635.45|638.09|635.69|638.09|635.69|637.85|635.45|0
1654536260000|2022-06-06 17:24:20|637.85|635.45|638.56|636.16|638.56|636.16|637.85|635.45|0
1654536270000|2022-06-06 17:24:30|638.09|635.69|637.85|635.45|638.32|635.92|637.62|635.22|0
1654536280000|2022-06-06 17:24:40|638.09|635.69|638.32|635.92|638.56|636.16|638.09|635.69|0
1654536290000|2022-06-06 17:24:50|638.09|635.69|638.79|636.39|638.79|636.39|638.09|635.69|0
1654536300000|2022-06-06 17:25:00|639.49|637.09|639.73|637.33|639.73|637.33|639.26|636.86|0
1654536310000|2022-06-06 17:25:10|639.49|637.09|639.73|637.33|639.96|637.56|639.49|637.09|0
1654536320000|2022-06-06 17:25:20|639.96|637.56|640.19|637.79|640.43|638.03|639.73|637.33|0
1654536330000|2022-06-06 17:25:30|640.66|638.26|639.96|637.56|640.66|638.26|639.96|637.56|0
1654536340000|2022-06-06 17:25:40|639.26|636.86|639.49|637.09|639.49|637.09|639.15|636.75|0
1654536350000|2022-06-06 17:25:50|639.73|637.33|639.96|637.56|639.96|637.56|639.49|637.09|0
1654536360000|2022-06-06 17:26:00|639.49|637.09|639.49|637.09|639.49|637.09|639.02|636.62|0
1654536370000|2022-06-06 17:26:10|639.26|636.86|638.79|636.39|639.26|636.86|638.79|636.39|0
1654536380000|2022-06-06 17:26:20|639.26|636.86|638.56|636.16|639.26|636.86|638.56|636.16|0
1654536390000|2022-06-06 17:26:30|638.79|636.39|638.79|636.39|638.79|636.39|638.56|636.16|0
1654536400000|2022-06-06 17:26:40|638.56|636.16|639.02|636.62|639.02|636.62|638.56|636.16|0
1654536410000|2022-06-06 17:26:50|638.79|636.39|638.56|636.16|638.79|636.39|638.32|635.92|0
1654536420000|2022-06-06 17:27:00|639.02|636.62|637.85|635.45|639.02|636.62|637.85|635.45|0
1654536430000|2022-06-06 17:27:10|638.09|635.69|638.56|636.16|638.56|636.16|638.09|635.69|0
1654536440000|2022-06-06 17:27:20|638.32|635.92|639.26|636.86|639.26|636.86|638.21|635.81|0
1654536450000|2022-06-06 17:27:30|639.49|637.09|639.96|637.56|639.96|637.56|639.49|637.09|0
1654536460000|2022-06-06 17:27:40|639.73|637.33|639.73|637.33|639.73|637.33|639.73|637.33|0
1654536470000|2022-06-06 17:27:50|639.49|637.09|638.79|636.39|639.49|637.09|638.79|636.39|0
1654536480000|2022-06-06 17:28:00|639.49|637.09|639.49|637.09|639.73|637.33|639.49|637.09|0
1654536490000|2022-06-06 17:28:10|639.73|637.33|639.96|637.56|639.96|637.56|639.61|637.21|0
1654536500000|2022-06-06 17:28:20|639.73|637.33|640.19|637.79|640.19|637.79|639.73|637.33|0
1654536510000|2022-06-06 17:28:30|640.43|638.03|640.19|637.79|640.66|638.26|640.19|637.79|0
1654536520000|2022-06-06 17:28:40|639.96|637.56|639.73|637.33|639.96|637.56|639.73|637.33|0
1654536530000|2022-06-06 17:28:50|639.96|637.56|640.19|637.79|640.19|637.79|639.96|637.56|0
1654536540000|2022-06-06 17:29:00|639.73|637.33|639.96|637.56|639.96|637.56|639.73|637.33|0
1654536550000|2022-06-06 17:29:10|639.02|636.62|638.56|636.16|639.49|637.09|638.56|636.16|0
1654536560000|2022-06-06 17:29:20|638.79|636.39|638.56|636.16|638.79|636.39|638.56|636.16|0
1654536570000|2022-06-06 17:29:30|638.32|635.92|637.98|635.58|638.32|635.92|637.98|635.58|0
1654536580000|2022-06-06 17:29:40|638.09|635.69|637.62|635.22|638.09|635.69|637.62|635.22|0
1654536590000|2022-06-06 17:29:50|637.39|634.99|637.85|635.45|637.85|635.45|637.39|634.99|0
1654536600000|2022-06-06 17:30:00|638.32|635.92|638.79|636.39|639.26|636.86|638.32|635.92|0
1654536610000|2022-06-06 17:30:10|637.85|635.45|638.09|635.69|638.09|635.69|637.85|635.45|0
1654536620000|2022-06-06 17:30:20|637.85|635.45|638.09|635.69|638.09|635.69|637.74|635.34|0
1654536630000|2022-06-06 17:30:30|637.39|634.99|637.04|634.64|637.39|634.99|636.92|634.52|0
1654536640000|2022-06-06 17:30:40|636.45|634.05|636.68|634.28|636.92|634.52|636.45|634.05|0
1654536650000|2022-06-06 17:30:50|636.45|634.05|636.22|633.82|636.45|634.05|635.51|633.11|0
1654536660000|2022-06-06 17:31:00|636.92|634.52|636.68|634.28|636.92|634.52|636.68|634.28|0
1654536670000|2022-06-06 17:31:10|636.92|634.52|635.28|632.88|636.92|634.52|635.28|632.88|0
1654536680000|2022-06-06 17:31:20|635.75|633.35|635.28|632.88|635.75|633.35|635.05|632.65|0
1654536690000|2022-06-06 17:31:30|635.05|632.65|634.81|632.41|635.05|632.65|634.81|632.41|0
1654536700000|2022-06-06 17:31:40|635.05|632.65|634.58|632.18|635.05|632.65|634.58|632.18|0
1654536710000|2022-06-06 17:31:50|635.05|632.65|634.81|632.41|635.05|632.65|634.81|632.41|0
1654536720000|2022-06-06 17:32:00|635.05|632.65|636.22|633.82|636.22|633.82|635.05|632.65|0
1654536730000|2022-06-06 17:32:10|636.45|634.05|637.38|634.98|637.38|634.98|636.45|634.05|0
1654536740000|2022-06-06 17:32:20|637.62|635.22|637.15|634.75|637.62|635.22|637.15|634.75|0
1654536750000|2022-06-06 17:32:30|636.45|634.05|636.92|634.52|636.92|634.52|636.45|634.05|0
1654536760000|2022-06-06 17:32:40|636.68|634.28|635.75|633.35|636.68|634.28|635.75|633.35|0
1654536770000|2022-06-06 17:32:50|635.98|633.58|636.45|634.05|636.45|634.05|635.98|633.58|0
1654536780000|2022-06-06 17:33:00|636.92|634.52|636.22|633.82|636.92|634.52|636.22|633.82|0
1654536790000|2022-06-06 17:33:10|636.68|634.28|636.92|634.52|637.38|634.98|636.68|634.28|0
1654536800000|2022-06-06 17:33:20|636.45|634.05|635.98|633.58|636.45|634.05|635.98|633.58|0
1654536810000|2022-06-06 17:33:30|636.22|633.82|636.22|633.82|636.22|633.82|636.22|633.82|0
1654536820000|2022-06-06 17:33:40|636.45|634.05|636.45|634.05|636.68|634.28|636.45|634.05|0
1654536830000|2022-06-06 17:33:50|636.22|633.82|635.98|633.58|636.22|633.82|635.98|633.58|0
1654536840000|2022-06-06 17:34:00|635.75|633.35|635.51|633.11|636.45|634.05|635.51|633.11|0
1654536850000|2022-06-06 17:34:10|635.75|633.35|635.05|632.65|635.75|633.35|635.05|632.65|0
1654536860000|2022-06-06 17:34:20|635.28|632.88|636.45|634.05|636.45|634.05|635.28|632.88|0
1654536870000|2022-06-06 17:34:30|636.1|633.7|635.98|633.58|636.22|633.82|635.98|633.58|0
1654536880000|2022-06-06 17:34:40|635.51|633.11|635.28|632.88|635.75|633.35|635.28|632.88|0
1654536890000|2022-06-06 17:34:50|635.51|633.11|635.51|633.11|635.51|633.11|635.28|632.88|0
1654536900000|2022-06-06 17:35:00|635.75|633.35|636.45|634.05|636.45|634.05|635.75|633.35|0
1654536910000|2022-06-06 17:35:10|635.98|633.58|635.98|633.58|635.98|633.58|635.98|633.58|0
1654536920000|2022-06-06 17:35:20|635.51|633.11|635.75|633.35|635.75|633.35|635.51|633.11|0
1654536930000|2022-06-06 17:35:30|635.51|633.11|635.51|633.11|635.75|633.35|635.51|633.11|0
1654536940000|2022-06-06 17:35:40|635.28|632.88|635.51|633.11|635.51|633.11|635.28|632.88|0
1654536950000|2022-06-06 17:35:50|634.7|632.3|635.51|633.11|635.51|633.11|634.58|632.18|0
1654536960000|2022-06-06 17:36:00|635.75|633.35|635.98|633.58|636.45|634.05|635.75|633.35|0
1654536970000|2022-06-06 17:36:10|635.75|633.35|634.81|632.41|635.75|633.35|634.81|632.41|0
1654536980000|2022-06-06 17:36:20|635.28|632.88|634.11|631.71|635.28|632.88|634.11|631.71|0
1654536990000|2022-06-06 17:36:30|634.34|631.94|633.64|631.24|634.34|631.94|633.64|631.24|0
1654537000000|2022-06-06 17:36:40|633.77|631.37|633.64|631.24|633.77|631.37|633.64|631.24|0
1654537010000|2022-06-06 17:36:50|633.88|631.48|633.64|631.24|633.88|631.48|633.64|631.24|0
1654537020000|2022-06-06 17:37:00|634|631.6|633.06|630.66|634|631.6|633.06|630.66|0
1654537030000|2022-06-06 17:37:10|632.94|630.54|632.71|630.31|632.94|630.54|632.48|630.08|0
1654537040000|2022-06-06 17:37:20|633.18|630.78|634.34|631.94|634.34|631.94|633.18|630.78|0
1654537050000|2022-06-06 17:37:30|633.88|631.48|633.41|631.01|633.88|631.48|633.18|630.78|0
1654537060000|2022-06-06 17:37:40|633.18|630.78|632.01|629.61|633.18|630.78|632.01|629.61|0
1654537070000|2022-06-06 17:37:50|631.78|629.38|631.78|629.38|631.78|629.38|631.78|629.38|0
1654537080000|2022-06-06 17:38:00|630.38|627.98|631.54|629.14|631.54|629.14|630.14|627.74|0
1654537090000|2022-06-06 17:38:10|631.08|628.68|630.61|628.21|631.08|628.68|630.61|628.21|0
1654537100000|2022-06-06 17:38:20|630.14|627.74|630.14|627.74|630.61|628.21|630.14|627.74|0
1654537110000|2022-06-06 17:38:30|629.91|627.51|628.98|626.58|629.91|627.51|628.98|626.58|0
1654537120000|2022-06-06 17:38:40|628.74|626.34|628.28|625.88|628.74|626.34|628.28|625.88|0
1654537130000|2022-06-06 17:38:50|627.58|625.18|627.58|625.18|628.04|625.64|627.58|625.18|0
1654537140000|2022-06-06 17:39:00|627.81|625.41|626.65|624.25|627.81|625.41|626.65|624.25|0
1654537150000|2022-06-06 17:39:10|626.88|624.48|627.11|624.71|627.58|625.18|626.88|624.48|0
1654537160000|2022-06-06 17:39:20|627.58|625.18|628.51|626.11|628.98|626.58|627.58|625.18|0
1654537170000|2022-06-06 17:39:30|628.74|626.34|629.44|627.04|629.44|627.04|628.51|626.11|0
1654537180000|2022-06-06 17:39:40|629.21|626.81|628.98|626.58|629.21|626.81|628.74|626.34|0
1654537190000|2022-06-06 17:39:50|628.51|626.11|628.74|626.34|628.74|626.34|628.51|626.11|0
1654537200000|2022-06-06 17:40:00|628.28|625.88|628.28|625.88|628.51|626.11|628.04|625.64|0
1654537210000|2022-06-06 17:40:10|628.04|625.64|628.28|625.88|628.28|625.88|627.58|625.18|0
1654537220000|2022-06-06 17:40:20|628.04|625.64|628.51|626.11|628.74|626.34|628.04|625.64|0
1654537230000|2022-06-06 17:40:30|628.74|626.34|628.74|626.34|628.98|626.58|628.28|625.88|0
1654537240000|2022-06-06 17:40:40|628.51|626.11|628.28|625.88|628.51|626.11|628.04|625.64|0
1654537250000|2022-06-06 17:40:50|628.51|626.11|627.34|624.94|628.51|626.11|627.34|624.94|0
1654537260000|2022-06-06 17:41:00|628.04|625.64|626.41|624.01|628.04|625.64|626.41|624.01|0
1654537270000|2022-06-06 17:41:10|626.18|623.78|625.95|623.55|626.64|624.24|625.95|623.55|0
1654537280000|2022-06-06 17:41:20|626.18|623.78|625.71|623.31|626.18|623.78|625.71|623.31|0
1654537290000|2022-06-06 17:41:30|625.95|623.55|625.71|623.31|625.95|623.55|625.48|623.08|0
1654537300000|2022-06-06 17:41:40|626.18|623.78|626.41|624.01|626.64|624.24|626.18|623.78|0
1654537310000|2022-06-06 17:41:50|625.95|623.55|625.71|623.31|625.95|623.55|625.6|623.2|0
1654537320000|2022-06-06 17:42:00|625.48|623.08|626.18|623.78|626.41|624.01|625.48|623.08|0
1654537330000|2022-06-06 17:42:10|626.41|624.01|625.25|622.85|626.41|624.01|625.25|622.85|0
1654537340000|2022-06-06 17:42:20|625.48|623.08|625.48|623.08|625.48|623.08|625.25|622.85|0
1654537350000|2022-06-06 17:42:30|625.25|622.85|624.78|622.38|625.25|622.85|624.78|622.38|0
1654537360000|2022-06-06 17:42:40|624.08|621.68|623.62|621.22|624.08|621.68|623.62|621.22|0
1654537370000|2022-06-06 17:42:50|623.85|621.45|623.62|621.22|623.85|621.45|623.62|621.22|0
1654537380000|2022-06-06 17:43:00|623.85|621.45|623.62|621.22|623.85|621.45|623.39|620.99|0
1654537390000|2022-06-06 17:43:10|623.85|621.45|623.62|621.22|623.85|621.45|623.39|620.99|0
1654537400000|2022-06-06 17:43:20|623.85|621.45|625.25|622.85|625.25|622.85|623.85|621.45|0
1654537410000|2022-06-06 17:43:30|625.01|622.61|624.78|622.38|625.01|622.61|624.78|622.38|0
1654537420000|2022-06-06 17:43:40|624.55|622.15|624.55|622.15|624.55|622.15|624.55|622.15|0
1654537430000|2022-06-06 17:43:50|625.01|622.61|624.55|622.15|625.01|622.61|624.55|622.15|0
1654537440000|2022-06-06 17:44:00|624.78|622.38|624.08|621.68|624.78|622.38|624.08|621.68|0
1654537450000|2022-06-06 17:44:10|624.44|622.04|623.97|621.57|624.44|622.04|623.97|621.57|0
1654537460000|2022-06-06 17:44:20|624.08|621.68|625.48|623.08|625.48|623.08|624.08|621.68|0
1654537470000|2022-06-06 17:44:30|625.71|623.31|625.25|622.85|626.18|623.78|625.25|622.85|0
1654537480000|2022-06-06 17:44:40|625.01|622.61|624.78|622.38|625.01|622.61|624.78|622.38|0
1654537490000|2022-06-06 17:44:50|625.01|622.61|625.25|622.85|625.25|622.85|625.01|622.61|0
1654537500000|2022-06-06 17:45:00|625.01|622.61|624.55|622.15|625.01|622.61|624.55|622.15|0
1654537510000|2022-06-06 17:45:10|624.78|622.38|624.55|622.15|624.78|622.38|624.55|622.15|0
1654537520000|2022-06-06 17:45:20|624.32|621.92|624.32|621.92|624.32|621.92|624.32|621.92|0
1654537530000|2022-06-06 17:45:30|624.55|622.15|625.48|623.08|625.48|623.08|624.32|621.92|0
1654537540000|2022-06-06 17:45:40|626.41|624.01|625.95|623.55|626.41|624.01|625.95|623.55|0
1654537550000|2022-06-06 17:45:50|626.18|623.78|626.18|623.78|626.41|624.01|626.18|623.78|0
1654537560000|2022-06-06 17:46:00|626.41|624.01|625.95|623.55|626.41|624.01|625.95|623.55|0
1654537570000|2022-06-06 17:46:10|625.48|623.08|626.41|624.01|626.64|624.24|625.48|623.08|0
1654537580000|2022-06-06 17:46:20|626.88|624.48|626.88|624.48|626.88|624.48|626.64|624.24|0
1654537590000|2022-06-06 17:46:30|626.18|623.78|625.95|623.55|626.18|623.78|625.71|623.31|0
1654537600000|2022-06-06 17:46:40|625.71|623.31|626.41|624.01|626.41|624.01|625.48|623.08|0
1654537610000|2022-06-06 17:46:50|625.71|623.31|626.3|623.9|626.3|623.9|625.71|623.31|0
1654537620000|2022-06-06 17:47:00|625.94|623.54|624.55|622.15|625.94|623.54|624.55|622.15|0
1654537630000|2022-06-06 17:47:10|624.32|621.92|624.55|622.15|624.55|622.15|624.32|621.92|0
1654537640000|2022-06-06 17:47:20|624.78|622.38|625.94|623.54|626.41|624.01|624.78|622.38|0
1654537650000|2022-06-06 17:47:30|626.41|624.01|626.18|623.78|626.41|624.01|626.18|623.78|0
1654537660000|2022-06-06 17:47:40|625.71|623.31|625.94|623.54|625.94|623.54|625.48|623.08|0
1654537670000|2022-06-06 17:47:50|626.18|623.78|626.88|624.48|626.88|624.48|626.18|623.78|0
1654537680000|2022-06-06 17:48:00|626.76|624.36|626.64|624.24|626.76|624.36|626.64|624.24|0
1654537690000|2022-06-06 17:48:10|626.41|624.01|627.7|625.3|627.7|625.3|626.41|624.01|0
1654537700000|2022-06-06 17:48:20|628.27|625.87|628.27|625.87|628.27|625.87|627.81|625.41|0
1654537710000|2022-06-06 17:48:30|627.81|625.41|628.04|625.64|628.27|625.87|627.81|625.41|0
1654537720000|2022-06-06 17:48:40|627.81|625.41|627.81|625.41|628.27|625.87|627.81|625.41|0
1654537730000|2022-06-06 17:48:50|628.04|625.64|628.51|626.11|628.51|626.11|628.04|625.64|0
1654537740000|2022-06-06 17:49:00|628.04|625.64|627.7|625.3|628.04|625.64|627.7|625.3|0
1654537750000|2022-06-06 17:49:10|627.34|624.94|626.18|623.78|627.58|625.18|626.18|623.78|0
1654537760000|2022-06-06 17:49:20|625.94|623.54|626.18|623.78|626.18|623.78|625.94|623.54|0
1654537770000|2022-06-06 17:49:30|626.41|624.01|625.94|623.54|626.41|624.01|625.94|623.54|0
1654537780000|2022-06-06 17:49:40|626.18|623.78|625.48|623.08|626.18|623.78|625.48|623.08|0
1654537790000|2022-06-06 17:49:50|625.71|623.31|624.78|622.38|625.71|623.31|624.78|622.38|0
1654537800000|2022-06-06 17:50:00|625.01|622.61|625.01|622.61|625.25|622.85|625.01|622.61|0
1654537810000|2022-06-06 17:50:10|624.78|622.38|624.31|621.91|624.78|622.38|624.31|621.91|0
1654537820000|2022-06-06 17:50:20|625.01|622.61|625.25|622.85|625.48|623.08|625.01|622.61|0
1654537830000|2022-06-06 17:50:30|624.55|622.15|623.38|620.98|624.55|622.15|623.38|620.98|0
1654537840000|2022-06-06 17:50:40|623.85|621.45|623.62|621.22|623.85|621.45|623.62|621.22|0
1654537850000|2022-06-06 17:50:50|623.38|620.98|622.45|620.05|623.38|620.98|622.22|619.82|0
1654537860000|2022-06-06 17:51:00|622.69|620.29|622.92|620.52|623.15|620.75|622.45|620.05|0
1654537870000|2022-06-06 17:51:10|623.15|620.75|621.99|619.59|623.15|620.75|621.99|619.59|0
1654537880000|2022-06-06 17:51:20|621.52|619.12|622.22|619.82|622.22|619.82|621.52|619.12|0
1654537890000|2022-06-06 17:51:30|622.69|620.29|622.45|620.05|622.69|620.29|622.45|620.05|0
1654537900000|2022-06-06 17:51:40|622.69|620.29|621.99|619.59|622.69|620.29|621.99|619.59|0
1654537910000|2022-06-06 17:51:50|621.52|619.12|621.99|619.59|621.99|619.59|621.52|619.12|0
1654537920000|2022-06-06 17:52:00|622.69|620.29|623.38|620.98|623.38|620.98|622.69|620.29|0
1654537930000|2022-06-06 17:52:10|622.69|620.29|622.22|619.82|622.92|620.52|622.22|619.82|0
1654537940000|2022-06-06 17:52:20|624.55|622.15|624.08|621.68|624.55|622.15|623.62|621.22|0
1654537950000|2022-06-06 17:52:30|624.31|621.91|624.08|621.68|624.31|621.91|624.08|621.68|0
1654537960000|2022-06-06 17:52:40|624.31|621.91|623.85|621.45|624.31|621.91|623.85|621.45|0
1654537970000|2022-06-06 17:52:50|623.74|621.34|624.08|621.68|624.08|621.68|623.38|620.98|0
1654537980000|2022-06-06 17:53:00|623.62|621.22|622.92|620.52|623.85|621.45|622.92|620.52|0
1654537990000|2022-06-06 17:53:10|623.15|620.75|624.08|621.68|624.08|621.68|623.15|620.75|0
1654538000000|2022-06-06 17:53:20|624.55|622.15|624.78|622.38|624.78|622.38|624.31|621.91|0
1654538010000|2022-06-06 17:53:30|624.55|622.15|624.78|622.38|624.78|622.38|624.31|621.91|0
1654538020000|2022-06-06 17:53:40|625.25|622.85|624.78|622.38|625.25|622.85|624.78|622.38|0
1654538030000|2022-06-06 17:53:50|624.31|621.91|624.08|621.68|624.55|622.15|624.08|621.68|0
1654538040000|2022-06-06 17:54:00|624.31|621.91|624.78|622.38|624.78|622.38|624.31|621.91|0
1654538050000|2022-06-06 17:54:10|624.55|622.15|624.08|621.68|624.55|622.15|624.08|621.68|0
1654538060000|2022-06-06 17:54:20|623.85|621.45|623.85|621.45|623.85|621.45|623.62|621.22|0
1654538070000|2022-06-06 17:54:30|623.62|621.22|624.08|621.68|624.08|621.68|623.5|621.1|0
1654538080000|2022-06-06 17:54:40|623.85|621.45|623.62|621.22|623.85|621.45|623.62|621.22|0
1654538090000|2022-06-06 17:54:50|623.85|621.45|623.85|621.45|623.85|621.45|623.62|621.22|0
1654538100000|2022-06-06 17:55:00|623.62|621.22|623.38|620.98|623.62|621.22|623.38|620.98|0
1654538110000|2022-06-06 17:55:10|622.45|620.05|622.22|619.82|622.45|620.05|622.22|619.82|0
1654538120000|2022-06-06 17:55:20|622.11|619.71|622.22|619.82|622.22|619.82|622.11|619.71|0
1654538130000|2022-06-06 17:55:30|622.45|620.05|622.92|620.52|622.92|620.52|622.45|620.05|0
1654538140000|2022-06-06 17:55:40|622.69|620.29|622.22|619.82|622.69|620.29|622.22|619.82|0
1654538150000|2022-06-06 17:55:50|621.99|619.59|622.69|620.29|622.69|620.29|621.99|619.59|0
1654538160000|2022-06-06 17:56:00|623.15|620.75|622.92|620.52|623.38|620.98|622.92|620.52|0
1654538170000|2022-06-06 17:56:10|623.15|620.75|622.92|620.52|623.38|620.98|622.92|620.52|0
1654538180000|2022-06-06 17:56:20|623.15|620.75|623.15|620.75|623.15|620.75|623.15|620.75|0
1654538190000|2022-06-06 17:56:30|622.45|620.05|621.75|619.35|622.45|620.05|621.75|619.35|0
1654538200000|2022-06-06 17:56:40|621.99|619.59|621.29|618.89|621.99|619.59|621.29|618.89|0
1654538210000|2022-06-06 17:56:50|621.52|619.12|621.52|619.12|621.52|619.12|621.29|618.89|0
1654538220000|2022-06-06 17:57:00|621.99|619.59|621.75|619.35|621.99|619.59|621.75|619.35|0
1654538230000|2022-06-06 17:57:10|621.29|618.89|621.75|619.35|621.75|619.35|621.06|618.66|0
1654538240000|2022-06-06 17:57:20|621.52|619.12|621.99|619.59|621.99|619.59|621.52|619.12|0
1654538250000|2022-06-06 17:57:30|621.75|619.35|622.22|619.82|622.22|619.82|621.75|619.35|0
1654538260000|2022-06-06 17:57:40|621.99|619.59|621.75|619.35|622.45|620.05|621.75|619.35|0
1654538270000|2022-06-06 17:57:50|621.52|619.12|621.52|619.12|621.75|619.35|621.52|619.12|0
1654538280000|2022-06-06 17:58:00|621.29|618.89|621.06|618.66|621.29|618.89|621.06|618.66|0
1654538290000|2022-06-06 17:58:10|621.29|618.89|620.59|618.19|621.29|618.89|620.59|618.19|0
1654538300000|2022-06-06 17:58:20|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1654538310000|2022-06-06 17:58:30|620.59|618.19|621.06|618.66|621.06|618.66|620.59|618.19|0
1654538320000|2022-06-06 17:58:40|621.29|618.89|620.82|618.42|621.29|618.89|620.82|618.42|0
1654538330000|2022-06-06 17:58:50|620.59|618.19|621.06|618.66|621.06|618.66|620.59|618.19|0
1654538340000|2022-06-06 17:59:00|620.82|618.42|621.06|618.66|621.06|618.66|620.82|618.42|0
1654538350000|2022-06-06 17:59:10|620.82|618.42|621.06|618.66|621.06|618.66|620.82|618.42|0
1654538360000|2022-06-06 17:59:20|620.82|618.42|621.52|619.12|621.52|619.12|620.82|618.42|0
1654538370000|2022-06-06 17:59:30|621.29|618.89|620.82|618.42|621.52|619.12|620.82|618.42|0
1654538380000|2022-06-06 17:59:40|621.06|618.66|621.06|618.66|621.06|618.66|621.06|618.66|0
1654538390000|2022-06-06 17:59:50|621.29|618.89|620.82|618.42|621.29|618.89|620.59|618.19|0
1654538400000|2022-06-06 18:00:00|620.59|618.19|620.59|618.19|620.82|618.42|620.59|618.19|0
1654538410000|2022-06-06 18:00:10|621.06|618.66|620.59|618.19|621.06|618.66|620.59|618.19|0
1654538420000|2022-06-06 18:00:20|620.82|618.42|621.75|619.35|621.75|619.35|620.82|618.42|0
1654538430000|2022-06-06 18:00:30|621.99|619.59|621.75|619.35|621.99|619.59|621.52|619.12|0
1654538440000|2022-06-06 18:00:40|622.45|620.05|621.99|619.59|622.45|620.05|621.99|619.59|0
1654538450000|2022-06-06 18:00:50|622.68|620.28|622.68|620.28|623.15|620.75|622.45|620.05|0
1654538460000|2022-06-06 18:01:00|622.22|619.82|621.99|619.59|622.22|619.82|621.99|619.59|0
1654538470000|2022-06-06 18:01:10|621.52|619.12|621.29|618.89|621.52|619.12|621.06|618.66|0
1654538480000|2022-06-06 18:01:20|621.06|618.66|621.06|618.66|621.06|618.66|620.82|618.42|0
1654538490000|2022-06-06 18:01:30|621.52|619.12|621.52|619.12|621.52|619.12|621.29|618.89|0
1654538500000|2022-06-06 18:01:40|621.29|618.89|621.99|619.59|621.99|619.59|621.29|618.89|0
1654538510000|2022-06-06 18:01:50|621.75|619.35|621.52|619.12|622.45|620.05|621.52|619.12|0
1654538520000|2022-06-06 18:02:00|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1654538530000|2022-06-06 18:02:10|621.75|619.35|620.82|618.42|621.75|619.35|620.82|618.42|0
1654538540000|2022-06-06 18:02:20|620.59|618.19|620.59|618.19|620.82|618.42|620.59|618.19|0
1654538550000|2022-06-06 18:02:30|620.82|618.42|620.59|618.19|620.82|618.42|620.59|618.19|0
1654538560000|2022-06-06 18:02:40|620.82|618.42|620.59|618.19|620.82|618.42|620.59|618.19|0
1654538570000|2022-06-06 18:02:50|620.82|618.42|621.52|619.12|621.52|619.12|620.82|618.42|0
1654538580000|2022-06-06 18:03:00|621.75|619.35|622.22|619.82|622.22|619.82|621.52|619.12|0
1654538590000|2022-06-06 18:03:10|622.45|620.05|622.22|619.82|622.45|620.05|622.22|619.82|0
1654538600000|2022-06-06 18:03:20|622.45|620.05|622.22|619.82|622.45|620.05|622.22|619.82|0
1654538610000|2022-06-06 18:03:30|622.45|620.05|621.75|619.35|622.68|620.28|621.75|619.35|0
1654538620000|2022-06-06 18:03:40|621.99|619.59|621.75|619.35|621.99|619.59|621.75|619.35|0
1654538630000|2022-06-06 18:03:50|622.45|620.05|622.22|619.82|622.45|620.05|622.22|619.82|0
1654538640000|2022-06-06 18:04:00|622.34|619.94|622.22|619.82|622.68|620.28|622.22|619.82|0
1654538650000|2022-06-06 18:04:10|622.45|620.05|622.22|619.82|622.45|620.05|622.22|619.82|0
1654538660000|2022-06-06 18:04:20|621.99|619.59|621.52|619.12|621.99|619.59|621.52|619.12|0
1654538670000|2022-06-06 18:04:30|621.29|618.89|620.82|618.42|621.29|618.89|620.82|618.42|0
1654538680000|2022-06-06 18:04:40|621.06|618.66|621.52|619.12|621.52|619.12|621.06|618.66|0
1654538690000|2022-06-06 18:04:50|621.99|619.59|621.52|619.12|621.99|619.59|621.52|619.12|0
1654538700000|2022-06-06 18:05:00|621.75|619.35|621.75|619.35|621.75|619.35|621.75|619.35|0
1654538710000|2022-06-06 18:05:10|621.99|619.59|622.22|619.82|622.22|619.82|621.99|619.59|0
1654538720000|2022-06-06 18:05:20|621.52|619.12|621.52|619.12|621.52|619.12|621.52|619.12|0
1654538730000|2022-06-06 18:05:30|621.99|619.59|621.29|618.89|621.99|619.59|621.29|618.89|0
1654538740000|2022-06-06 18:05:40|621.52|619.12|621.06|618.66|621.52|619.12|621.06|618.66|0
1654538750000|2022-06-06 18:05:50|620.82|618.42|621.99|619.59|621.99|619.59|620.82|618.42|0
1654538760000|2022-06-06 18:06:00|622.22|619.82|621.52|619.12|622.68|620.28|621.52|619.12|0
1654538770000|2022-06-06 18:06:10|621.75|619.35|621.29|618.89|621.75|619.35|621.29|618.89|0
1654538780000|2022-06-06 18:06:20|621.06|618.66|621.06|618.66|621.29|618.89|621.06|618.66|0
1654538790000|2022-06-06 18:06:30|621.29|618.89|621.29|618.89|621.52|619.12|621.29|618.89|0
1654538800000|2022-06-06 18:06:40|621.52|619.12|621.29|618.89|621.52|619.12|621.29|618.89|0
1654538810000|2022-06-06 18:06:50|621.64|619.24|621.75|619.35|621.75|619.35|621.64|619.24|0
1654538820000|2022-06-06 18:07:00|621.64|619.24|623.15|620.75|623.15|620.75|621.64|619.24|0
1654538830000|2022-06-06 18:07:10|622.92|620.52|623.61|621.21|623.61|621.21|622.92|620.52|0
1654538840000|2022-06-06 18:07:20|623.85|621.45|623.61|621.21|623.85|621.45|623.61|621.21|0
1654538850000|2022-06-06 18:07:30|623.97|621.57|624.31|621.91|624.31|621.91|623.85|621.45|0
1654538860000|2022-06-06 18:07:40|623.85|621.45|624.31|621.91|624.31|621.91|623.61|621.21|0
1654538870000|2022-06-06 18:07:50|624.54|622.14|625.71|623.31|625.71|623.31|624.54|622.14|0
1654538880000|2022-06-06 18:08:00|625.48|623.08|625.48|623.08|625.48|623.08|625.24|622.84|0
1654538890000|2022-06-06 18:08:10|624.31|621.91|624.78|622.38|624.78|622.38|624.31|621.91|0
1654538900000|2022-06-06 18:08:20|625.13|622.73|625.13|622.73|625.24|622.84|625.01|622.61|0
1654538910000|2022-06-06 18:08:30|625.01|622.61|624.78|622.38|625.01|622.61|624.78|622.38|0
1654538920000|2022-06-06 18:08:40|624.9|622.5|624.78|622.38|624.9|622.5|624.54|622.14|0
1654538930000|2022-06-06 18:08:50|625.24|622.84|625.94|623.54|625.94|623.54|625.24|622.84|0
1654538940000|2022-06-06 18:09:00|626.17|623.77|626.64|624.24|626.64|624.24|625.94|623.54|0
1654538950000|2022-06-06 18:09:10|626.17|623.77|624.78|622.38|626.17|623.77|624.78|622.38|0
1654538960000|2022-06-06 18:09:20|624.08|621.68|624.54|622.14|624.54|622.14|623.15|620.75|0
1654538970000|2022-06-06 18:09:30|625.01|622.61|624.54|622.14|625.01|622.61|624.54|622.14|0
1654538980000|2022-06-06 18:09:40|625.24|622.84|624.31|621.91|625.24|622.84|624.31|621.91|0
1654538990000|2022-06-06 18:09:50|624.54|622.14|623.85|621.45|624.54|622.14|623.85|621.45|0
1654539000000|2022-06-06 18:10:00|624.08|621.68|623.61|621.21|624.78|622.38|623.61|621.21|0
1654539010000|2022-06-06 18:10:10|623.27|620.87|623.38|620.98|623.85|621.45|623.15|620.75|0
1654539020000|2022-06-06 18:10:20|623.15|620.75|622.92|620.52|623.15|620.75|622.92|620.52|0
1654539030000|2022-06-06 18:10:30|623.38|620.98|624.31|621.91|624.31|621.91|623.38|620.98|0
1654539040000|2022-06-06 18:10:40|624.43|622.03|623.38|620.98|624.43|622.03|623.38|620.98|0
1654539050000|2022-06-06 18:10:50|623.85|621.45|623.85|621.45|623.85|621.45|623.85|621.45|0
1654539060000|2022-06-06 18:11:00|624.31|621.91|625.71|623.31|625.71|623.31|624.31|621.91|0
1654539070000|2022-06-06 18:11:10|625.48|623.08|625.48|623.08|625.48|623.08|625.01|622.61|0
1654539080000|2022-06-06 18:11:20|625.24|622.84|625.01|622.61|625.48|623.08|625.01|622.61|0
1654539090000|2022-06-06 18:11:30|625.24|622.84|624.78|622.38|625.24|622.84|624.78|622.38|0
1654539100000|2022-06-06 18:11:40|624.54|622.14|624.08|621.68|624.54|622.14|624.08|621.68|0
1654539110000|2022-06-06 18:11:50|624.31|621.91|624.31|621.91|624.31|621.91|624.08|621.68|0
1654539120000|2022-06-06 18:12:00|624.08|621.68|623.61|621.21|624.31|621.91|623.61|621.21|0
1654539130000|2022-06-06 18:12:10|624.08|621.68|624.54|622.14|624.54|622.14|624.08|621.68|0
1654539140000|2022-06-06 18:12:20|624.08|621.68|624.31|621.91|624.31|621.91|624.08|621.68|0
1654539150000|2022-06-06 18:12:30|623.85|621.45|624.31|621.91|624.31|621.91|623.85|621.45|0
1654539160000|2022-06-06 18:12:40|624.54|622.14|624.78|622.38|625.01|622.61|624.54|622.14|0
1654539170000|2022-06-06 18:12:50|624.31|621.91|624.9|622.5|624.9|622.5|624.31|621.91|0
1654539180000|2022-06-06 18:13:00|625.01|622.61|624.78|622.38|625.24|622.84|624.78|622.38|0
1654539190000|2022-06-06 18:13:10|625.01|622.61|625.47|623.07|625.71|623.31|625.01|622.61|0
1654539200000|2022-06-06 18:13:20|625.24|622.84|626.17|623.77|626.17|623.77|625.24|622.84|0
1654539210000|2022-06-06 18:13:30|625.71|623.31|625.83|623.43|626.17|623.77|625.71|623.31|0
1654539220000|2022-06-06 18:13:40|625.71|623.31|625.71|623.31|626.06|623.66|625.71|623.31|0
1654539230000|2022-06-06 18:13:50|625.47|623.07|625.24|622.84|625.47|623.07|625.01|622.61|0
1654539240000|2022-06-06 18:14:00|625.13|622.73|624.31|621.91|625.13|622.73|624.31|621.91|0
1654539250000|2022-06-06 18:14:10|624.78|622.38|624.78|622.38|624.78|622.38|624.54|622.14|0
1654539260000|2022-06-06 18:14:20|625.01|622.61|624.54|622.14|625.24|622.84|624.54|622.14|0
1654539270000|2022-06-06 18:14:30|624.31|621.91|624.08|621.68|624.31|621.91|624.08|621.68|0
1654539280000|2022-06-06 18:14:40|623.85|621.45|625.24|622.84|625.24|622.84|623.85|621.45|0
1654539290000|2022-06-06 18:14:50|625.36|622.96|626.17|623.77|626.17|623.77|625.36|622.96|0
1654539300000|2022-06-06 18:15:00|626.64|624.24|627.34|624.94|627.34|624.94|626.64|624.24|0
1654539310000|2022-06-06 18:15:10|628.04|625.64|626.64|624.24|628.04|625.64|626.41|624.01|0
1654539320000|2022-06-06 18:15:20|626.41|624.01|625.71|623.31|626.41|624.01|625.71|623.31|0
1654539330000|2022-06-06 18:15:30|625.24|622.84|625.24|622.84|625.24|622.84|625.24|622.84|0
1654539340000|2022-06-06 18:15:40|625.01|622.61|626.87|624.47|626.87|624.47|625.01|622.61|0
1654539350000|2022-06-06 18:15:50|626.64|624.24|626.41|624.01|626.64|624.24|626.17|623.77|0
1654539360000|2022-06-06 18:16:00|626.64|624.24|627.57|625.17|627.57|625.17|626.64|624.24|0
1654539370000|2022-06-06 18:16:10|627.1|624.7|627.57|625.17|627.8|625.4|627.1|624.7|0
1654539380000|2022-06-06 18:16:20|628.27|625.87|628.5|626.1|628.74|626.34|628.27|625.87|0
1654539390000|2022-06-06 18:16:30|628.27|625.87|627.8|625.4|628.27|625.87|627.8|625.4|0
1654539400000|2022-06-06 18:16:40|627.57|625.17|627.8|625.4|627.8|625.4|627.1|624.7|0
1654539410000|2022-06-06 18:16:50|628.04|625.64|627.8|625.4|628.04|625.64|627.8|625.4|0
1654539420000|2022-06-06 18:17:00|628.04|625.64|628.04|625.64|628.74|626.34|628.04|625.64|0
1654539430000|2022-06-06 18:17:10|627.57|625.17|626.87|624.47|627.57|625.17|626.64|624.24|0
1654539440000|2022-06-06 18:17:20|627.1|624.7|626.87|624.47|627.1|624.7|626.64|624.24|0
1654539450000|2022-06-06 18:17:30|626.64|624.24|627.1|624.7|627.57|625.17|626.64|624.24|0
1654539460000|2022-06-06 18:17:40|626.41|624.01|626.99|624.59|626.99|624.59|626.17|623.77|0
1654539470000|2022-06-06 18:17:50|627.1|624.7|627.8|625.4|627.8|625.4|626.87|624.47|0
1654539480000|2022-06-06 18:18:00|627.34|624.94|628.27|625.87|628.39|625.99|627.34|624.94|0
1654539490000|2022-06-06 18:18:10|628.5|626.1|628.97|626.57|628.97|626.57|628.16|625.76|0
1654539500000|2022-06-06 18:18:20|628.74|626.34|628.5|626.1|629.2|626.8|628.5|626.1|0
1654539510000|2022-06-06 18:18:30|628.74|626.34|628.27|625.87|628.74|626.34|628.27|625.87|0
1654539520000|2022-06-06 18:18:40|628.62|626.22|628.97|626.57|628.97|626.57|628.62|626.22|0
1654539530000|2022-06-06 18:18:50|628.5|626.1|628.27|625.87|628.5|626.1|628.04|625.64|0
1654539540000|2022-06-06 18:19:00|628.5|626.1|628.5|626.1|628.5|626.1|628.04|625.64|0
1654539550000|2022-06-06 18:19:10|628.97|626.57|629.44|627.04|629.44|627.04|628.97|626.57|0
1654539560000|2022-06-06 18:19:20|629.2|626.8|628.27|625.87|629.2|626.8|628.27|625.87|0
1654539570000|2022-06-06 18:19:30|628.5|626.1|628.5|626.1|628.5|626.1|628.5|626.1|0
1654539580000|2022-06-06 18:19:40|628.27|625.87|627.8|625.4|628.27|625.87|627.8|625.4|0
1654539590000|2022-06-06 18:19:50|627.1|624.7|627.1|624.7|627.1|624.7|626.76|624.36|0
1654539600000|2022-06-06 18:20:00|627.34|624.94|627.57|625.17|627.57|625.17|627.34|624.94|0
1654539610000|2022-06-06 18:20:10|628.74|626.34|628.5|626.1|628.74|626.34|628.27|625.87|0
1654539620000|2022-06-06 18:20:20|629.44|627.04|629.09|626.69|629.44|627.04|629.09|626.69|0
1654539630000|2022-06-06 18:20:30|629.2|626.8|628.97|626.57|629.2|626.8|628.74|626.34|0
1654539640000|2022-06-06 18:20:40|628.5|626.1|628.27|625.87|628.5|626.1|628.27|625.87|0
1654539650000|2022-06-06 18:20:50|628.5|626.1|628.27|625.87|628.74|626.34|628.27|625.87|0
1654539660000|2022-06-06 18:21:00|628.04|625.64|628.04|625.64|628.27|625.87|628.04|625.64|0
1654539670000|2022-06-06 18:21:10|628.27|625.87|628.04|625.64|628.5|626.1|628.04|625.64|0
1654539680000|2022-06-06 18:21:20|628.5|626.1|628.97|626.57|628.97|626.57|628.5|626.1|0
1654539690000|2022-06-06 18:21:30|629.2|626.8|630.37|627.97|630.37|627.97|629.2|626.8|0
1654539700000|2022-06-06 18:21:40|630.6|628.2|631.77|629.37|632.24|629.84|630.6|628.2|0
1654539710000|2022-06-06 18:21:50|632.47|630.07|631.77|629.37|632.47|630.07|631.77|629.37|0
1654539720000|2022-06-06 18:22:00|631.3|628.9|632|629.6|632|629.6|631.3|628.9|0
1654539730000|2022-06-06 18:22:10|631.77|629.37|632|629.6|632|629.6|631.66|629.26|0
1654539740000|2022-06-06 18:22:20|632.24|629.84|633.4|631|633.64|631.24|632.24|629.84|0
1654539750000|2022-06-06 18:22:30|633.99|631.59|634.8|632.4|634.8|632.4|633.87|631.47|0
1654539760000|2022-06-06 18:22:40|634.34|631.94|634.34|631.94|634.57|632.17|634.34|631.94|0
1654539770000|2022-06-06 18:22:50|634.1|631.7|634.8|632.4|634.8|632.4|634.1|631.7|0
1654539780000|2022-06-06 18:23:00|635.04|632.64|635.51|633.11|635.51|633.11|635.04|632.64|0
1654539790000|2022-06-06 18:23:10|635.97|633.57|636.21|633.81|636.21|633.81|635.97|633.57|0
1654539800000|2022-06-06 18:23:20|636.68|634.28|636.91|634.51|636.91|634.51|636.44|634.04|0
1654539810000|2022-06-06 18:23:30|636.68|634.28|636.68|634.28|637.14|634.74|636.68|634.28|0
1654539820000|2022-06-06 18:23:40|636.44|634.04|635.74|633.34|636.44|634.04|635.51|633.11|0
1654539830000|2022-06-06 18:23:50|635.97|633.57|635.74|633.34|635.97|633.57|635.74|633.34|0
1654539840000|2022-06-06 18:24:00|636.67|634.27|637.03|634.63|637.38|634.98|636.67|634.27|0
1654539850000|2022-06-06 18:24:10|636.67|634.27|635.27|632.87|636.67|634.27|635.27|632.87|0
1654539860000|2022-06-06 18:24:20|635.74|633.34|635.86|633.46|635.86|633.46|635.27|632.87|0
1654539870000|2022-06-06 18:24:30|635.27|632.87|635.04|632.64|635.27|632.87|635.04|632.64|0
1654539880000|2022-06-06 18:24:40|635.27|632.87|635.04|632.64|635.27|632.87|635.04|632.64|0
1654539890000|2022-06-06 18:24:50|634.57|632.17|635.04|632.64|635.04|632.64|634.57|632.17|0
1654539900000|2022-06-06 18:25:00|635.97|633.57|636.21|633.81|636.21|633.81|635.97|633.57|0
1654539910000|2022-06-06 18:25:10|635.97|633.57|636.21|633.81|636.44|634.04|635.74|633.34|0
1654539920000|2022-06-06 18:25:20|635.27|632.87|635.16|632.76|635.27|632.87|635.16|632.76|0
1654539930000|2022-06-06 18:25:30|635.04|632.64|635.27|632.87|635.27|632.87|634.8|632.4|0
1654539940000|2022-06-06 18:25:40|635.04|632.64|636.67|634.27|636.67|634.27|635.04|632.64|0
1654539950000|2022-06-06 18:25:50|637.14|634.74|637.14|634.74|637.14|634.74|637.03|634.63|0
1654539960000|2022-06-06 18:26:00|637.38|634.98|638.08|635.68|638.08|635.68|637.38|634.98|0
1654539970000|2022-06-06 18:26:10|638.31|635.91|638.78|636.38|638.78|636.38|638.31|635.91|0
1654539980000|2022-06-06 18:26:20|639.01|636.61|639.01|636.61|639.01|636.61|639.01|636.61|0
1654539990000|2022-06-06 18:26:30|638.55|636.15|637.73|635.33|639.01|636.61|637.73|635.33|0
1654540000000|2022-06-06 18:26:40|638.43|636.03|637.84|635.44|638.43|636.03|637.84|635.44|0
1654540010000|2022-06-06 18:26:50|638.08|635.68|638.31|635.91|638.31|635.91|638.08|635.68|0
1654540020000|2022-06-06 18:27:00|639.25|636.85|640.19|637.79|640.19|637.79|639.25|636.85|0
1654540030000|2022-06-06 18:27:10|641.36|638.96|641.36|638.96|641.36|638.96|641.36|638.96|0
1654540040000|2022-06-06 18:27:20|641.12|638.72|641.12|638.72|641.12|638.72|641.12|638.72|0
1654540050000|2022-06-06 18:27:30|640.89|638.49|639.48|637.08|640.89|638.49|639.48|637.08|0
1654540060000|2022-06-06 18:27:40|639.72|637.32|639.48|637.08|639.95|637.55|639.48|637.08|0
1654540070000|2022-06-06 18:27:50|639.25|636.85|639.25|636.85|639.25|636.85|639.25|636.85|0
1654540080000|2022-06-06 18:28:00|639.72|637.32|639.01|636.61|639.72|637.32|639.01|636.61|0
1654540090000|2022-06-06 18:28:10|639.25|636.85|639.01|636.61|639.25|636.85|639.01|636.61|0
1654540100000|2022-06-06 18:28:20|639.25|636.85|638.55|636.15|639.48|637.08|638.55|636.15|0
1654540110000|2022-06-06 18:28:30|639.25|636.85|638.9|636.5|639.25|636.85|638.9|636.5|0
1654540120000|2022-06-06 18:28:40|639.48|637.08|640.42|638.02|640.65|638.25|639.48|637.08|0
1654540130000|2022-06-06 18:28:50|641.12|638.72|640.31|637.91|641.12|638.72|640.31|637.91|0
1654540140000|2022-06-06 18:29:00|640.65|638.25|641.12|638.72|641.36|638.96|640.65|638.25|0
1654540150000|2022-06-06 18:29:10|640.42|638.02|639.72|637.32|640.42|638.02|639.72|637.32|0
1654540160000|2022-06-06 18:29:20|639.48|637.08|639.72|637.32|639.72|637.32|639.48|637.08|0
1654540170000|2022-06-06 18:29:30|639.95|637.55|638.78|636.38|639.95|637.55|638.78|636.38|0
1654540190000|2022-06-06 18:29:50|639.25|636.85|639.01|636.61|639.25|636.85|639.01|636.61|0
1654540200000|2022-06-06 18:30:00|639.72|637.32|641.12|638.72|641.12|638.72|639.72|637.32|0
1654540210000|2022-06-06 18:30:10|640.65|638.25|640.65|638.25|640.65|638.25|640.42|638.02|0
1654540220000|2022-06-06 18:30:20|640.42|638.02|639.48|637.08|640.42|638.02|639.48|637.08|0
1654540230000|2022-06-06 18:30:30|639.01|636.61|639.72|637.32|639.72|637.32|638.78|636.38|0
1654540240000|2022-06-06 18:30:40|639.95|637.55|639.72|637.32|640.18|637.78|639.72|637.32|0
1654540250000|2022-06-06 18:30:50|639.84|637.44|639.72|637.32|639.95|637.55|639.72|637.32|0
1654540260000|2022-06-06 18:31:00|640.18|637.78|640.54|638.14|640.89|638.49|640.18|637.78|0
1654540270000|2022-06-06 18:31:10|640.65|638.25|640.18|637.78|640.65|638.25|640.18|637.78|0
1654540280000|2022-06-06 18:31:20|639.72|637.32|639.48|637.08|639.72|637.32|639.01|636.61|0
1654540290000|2022-06-06 18:31:30|639.25|636.85|639.72|637.32|639.95|637.55|639.25|636.85|0
1654540300000|2022-06-06 18:31:40|639.95|637.55|640.18|637.78|640.18|637.78|639.72|637.32|0
1654540310000|2022-06-06 18:31:50|639.84|637.44|639.25|636.85|639.84|637.44|639.25|636.85|0
1654540320000|2022-06-06 18:32:00|639.72|637.32|639.95|637.55|639.95|637.55|639.72|637.32|0
1654540330000|2022-06-06 18:32:10|639.72|637.32|639.95|637.55|639.95|637.55|639.72|637.32|0
1654540340000|2022-06-06 18:32:20|640.18|637.78|640.65|638.25|641.12|638.72|640.18|637.78|0
1654540350000|2022-06-06 18:32:30|640.89|638.49|640.65|638.25|641.12|638.72|640.65|638.25|0
1654540360000|2022-06-06 18:32:40|640.18|637.78|640.18|637.78|640.18|637.78|639.72|637.32|0
1654540370000|2022-06-06 18:32:50|640.65|638.25|640.89|638.49|640.89|638.49|640.65|638.25|0
1654540380000|2022-06-06 18:33:00|641.12|638.72|641.12|638.72|641.12|638.72|640.89|638.49|0
1654540390000|2022-06-06 18:33:10|641.36|638.96|640.89|638.49|641.36|638.96|640.65|638.25|0
1654540400000|2022-06-06 18:33:20|640.65|638.25|640.18|637.78|640.65|638.25|640.18|637.78|0
1654540410000|2022-06-06 18:33:30|639.48|637.08|639.25|636.85|639.72|637.32|639.25|636.85|0
1654540420000|2022-06-06 18:33:40|639.72|637.32|639.01|636.61|639.72|637.32|639.01|636.61|0
1654540430000|2022-06-06 18:33:50|638.55|636.15|637.84|635.44|638.55|636.15|637.84|635.44|0
1654540440000|2022-06-06 18:34:00|638.55|636.15|638.31|635.91|638.55|636.15|638.31|635.91|0
1654540450000|2022-06-06 18:34:10|637.84|635.44|638.08|635.68|638.31|635.91|637.84|635.44|0
1654540460000|2022-06-06 18:34:20|637.84|635.44|638.08|635.68|638.08|635.68|637.61|635.21|0
1654540470000|2022-06-06 18:34:30|637.84|635.44|637.84|635.44|638.08|635.68|637.84|635.44|0
1654540480000|2022-06-06 18:34:40|637.61|635.21|638.08|635.68|638.08|635.68|637.61|635.21|0
1654540490000|2022-06-06 18:34:50|638.55|636.15|638.78|636.38|638.78|636.38|638.55|636.15|0
1654540500000|2022-06-06 18:35:00|638.55|636.15|639.01|636.61|639.01|636.61|638.55|636.15|0
1654540510000|2022-06-06 18:35:10|638.78|636.38|638.08|635.68|638.78|636.38|637.84|635.44|0
1654540520000|2022-06-06 18:35:20|637.84|635.44|638.08|635.68|638.08|635.68|637.84|635.44|0
1654540530000|2022-06-06 18:35:30|638.31|635.91|637.61|635.21|638.31|635.91|637.61|635.21|0
1654540540000|2022-06-06 18:35:40|637.37|634.97|637.14|634.74|637.61|635.21|636.91|634.51|0
1654540550000|2022-06-06 18:35:50|637.37|634.97|637.61|635.21|637.61|635.21|637.14|634.74|0
1654540560000|2022-06-06 18:36:00|637.14|634.74|637.14|634.74|637.96|635.56|637.14|634.74|0
1654540570000|2022-06-06 18:36:10|637.61|635.21|638.54|636.14|638.54|636.14|637.37|634.97|0
1654540580000|2022-06-06 18:36:20|638.31|635.91|637.61|635.21|638.31|635.91|637.61|635.21|0
1654540590000|2022-06-06 18:36:30|638.08|635.68|638.31|635.91|638.31|635.91|638.08|635.68|0
1654540600000|2022-06-06 18:36:40|638.54|636.14|638.31|635.91|638.54|636.14|638.31|635.91|0
1654540610000|2022-06-06 18:36:50|638.08|635.68|637.61|635.21|638.08|635.68|637.61|635.21|0
1654540620000|2022-06-06 18:37:00|637.84|635.44|638.78|636.38|638.78|636.38|637.84|635.44|0
1654540630000|2022-06-06 18:37:10|638.54|636.14|638.9|636.5|638.9|636.5|638.54|636.14|0
1654540640000|2022-06-06 18:37:20|638.78|636.38|638.54|636.14|638.78|636.38|638.54|636.14|0
1654540650000|2022-06-06 18:37:30|638.78|636.38|639.01|636.61|639.01|636.61|638.78|636.38|0
1654540660000|2022-06-06 18:37:40|638.78|636.38|639.48|637.08|639.72|637.32|638.78|636.38|0
1654540670000|2022-06-06 18:37:50|639.95|637.55|640.42|638.02|640.42|638.02|639.72|637.32|0
1654540680000|2022-06-06 18:38:00|640.18|637.78|640.18|637.78|640.18|637.78|640.18|637.78|0
1654540690000|2022-06-06 18:38:10|640.42|638.02|642.53|640.13|642.53|640.13|640.42|638.02|0
1654540700000|2022-06-06 18:38:20|642.76|640.36|642.53|640.13|642.76|640.36|642.53|640.13|0
1654540710000|2022-06-06 18:38:30|642.76|640.36|643|640.6|643|640.6|642.53|640.13|0
1654540720000|2022-06-06 18:38:40|642.88|640.48|643.23|640.83|643.23|640.83|642.76|640.36|0
1654540730000|2022-06-06 18:38:50|643|640.6|641.82|639.42|643|640.6|641.82|639.42|0
1654540740000|2022-06-06 18:39:00|641.59|639.19|641.35|638.95|641.82|639.42|641.35|638.95|0
1654540750000|2022-06-06 18:39:10|641.12|638.72|642.29|639.89|642.29|639.89|641.12|638.72|0
1654540760000|2022-06-06 18:39:20|642.53|640.13|642.53|640.13|643.23|640.83|642.29|639.89|0
1654540770000|2022-06-06 18:39:30|642.29|639.89|641.48|639.08|642.29|639.89|641.48|639.08|0
1654540780000|2022-06-06 18:39:40|641.35|638.95|641.82|639.42|641.82|639.42|641.35|638.95|0
1654540790000|2022-06-06 18:39:50|641.59|639.19|642.06|639.66|642.06|639.66|641.59|639.19|0
1654540800000|2022-06-06 18:40:00|641.82|639.42|641.59|639.19|642.06|639.66|641.59|639.19|0
1654540810000|2022-06-06 18:40:10|641.35|638.95|640.89|638.49|641.35|638.95|640.18|637.78|0
1654540820000|2022-06-06 18:40:20|640.42|638.02|640.42|638.02|640.65|638.25|640.18|637.78|0
1654540830000|2022-06-06 18:40:30|640.18|637.78|639.95|637.55|640.18|637.78|639.95|637.55|0
1654540840000|2022-06-06 18:40:40|640.07|637.67|640.18|637.78|640.18|637.78|639.95|637.55|0
1654540850000|2022-06-06 18:40:50|640.65|638.25|640.89|638.49|641.01|638.61|640.65|638.25|0
1654540860000|2022-06-06 18:41:00|641.12|638.72|641.12|638.72|641.59|639.19|641.12|638.72|0
1654540870000|2022-06-06 18:41:10|641.59|639.19|641.59|639.19|641.82|639.42|641.59|639.19|0
1654540880000|2022-06-06 18:41:20|641.82|639.42|641.82|639.42|641.82|639.42|641.35|638.95|0
1654540890000|2022-06-06 18:41:30|642.06|639.66|642.29|639.89|642.29|639.89|642.06|639.66|0
1654540900000|2022-06-06 18:41:40|641.82|639.42|641.82|639.42|641.82|639.42|641.35|638.95|0
1654540910000|2022-06-06 18:41:50|642.41|640.01|642.29|639.89|642.41|640.01|642.29|639.89|0
1654540920000|2022-06-06 18:42:00|642.06|639.66|642.06|639.66|642.06|639.66|641.82|639.42|0
1654540930000|2022-06-06 18:42:10|642.29|639.89|641.35|638.95|642.29|639.89|641.35|638.95|0
1654540940000|2022-06-06 18:42:20|641.59|639.19|641.35|638.95|641.82|639.42|641.35|638.95|0
1654540950000|2022-06-06 18:42:30|640.65|638.25|640.65|638.25|641.12|638.72|640.65|638.25|0
1654540960000|2022-06-06 18:42:40|640.89|638.49|640.89|638.49|641.12|638.72|640.89|638.49|0
1654540970000|2022-06-06 18:42:50|641.12|638.72|641.12|638.72|641.82|639.42|641.12|638.72|0
1654540980000|2022-06-06 18:43:00|641.35|638.95|641.35|638.95|641.35|638.95|641.12|638.72|0
1654540990000|2022-06-06 18:43:10|641.59|639.19|641.12|638.72|641.59|639.19|641.12|638.72|0
1654541000000|2022-06-06 18:43:20|641.35|638.95|641.59|639.19|641.59|639.19|641.35|638.95|0
1654541010000|2022-06-06 18:43:30|641.82|639.42|640.18|637.78|641.82|639.42|639.95|637.55|0
1654541020000|2022-06-06 18:43:40|639.95|637.55|639.48|637.08|639.95|637.55|639.25|636.85|0
1654541030000|2022-06-06 18:43:50|639.25|636.85|638.08|635.68|639.48|637.08|638.08|635.68|0
1654541040000|2022-06-06 18:44:00|637.14|634.74|639.01|636.61|639.01|636.61|637.14|634.74|0
1654541050000|2022-06-06 18:44:10|638.78|636.38|638.67|636.27|639.01|636.61|638.67|636.27|0
1654541060000|2022-06-06 18:44:20|638.78|636.38|637.73|635.33|638.78|636.38|637.73|635.33|0
1654541070000|2022-06-06 18:44:30|637.61|635.21|637.84|635.44|637.84|635.44|637.61|635.21|0
1654541080000|2022-06-06 18:44:40|638.08|635.68|637.5|635.1|638.08|635.68|637.5|635.1|0
1654541090000|2022-06-06 18:44:50|637.61|635.21|637.84|635.44|638.08|635.68|637.61|635.21|0
1654541100000|2022-06-06 18:45:00|637.96|635.56|637.26|634.86|638.08|635.68|637.26|634.86|0
1654541110000|2022-06-06 18:45:10|637.14|634.74|638.08|635.68|638.08|635.68|637.14|634.74|0
1654541120000|2022-06-06 18:45:20|637.84|635.44|637.84|635.44|637.84|635.44|637.84|635.44|0
1654541130000|2022-06-06 18:45:30|638.2|635.8|638.78|636.38|639.01|636.61|638.2|635.8|0
1654541140000|2022-06-06 18:45:40|639.25|636.85|638.54|636.14|639.25|636.85|638.31|635.91|0
1654541150000|2022-06-06 18:45:50|638.08|635.68|638.08|635.68|638.54|636.14|638.08|635.68|0
1654541160000|2022-06-06 18:46:00|637.84|635.44|637.14|634.74|637.84|635.44|637.14|634.74|0
1654541170000|2022-06-06 18:46:10|637.37|634.97|636.91|634.51|637.37|634.97|636.91|634.51|0
1654541180000|2022-06-06 18:46:20|637.26|634.86|638.08|635.68|638.08|635.68|637.26|634.86|0
1654541190000|2022-06-06 18:46:30|637.37|634.97|637.37|634.97|637.37|634.97|637.37|634.97|0
1654541200000|2022-06-06 18:46:40|637.14|634.74|636.91|634.51|637.14|634.74|636.91|634.51|0
1654541210000|2022-06-06 18:46:50|635.97|633.57|635.5|633.1|635.97|633.57|635.5|633.1|0
1654541220000|2022-06-06 18:47:00|635.97|633.57|635.27|632.87|636.2|633.8|635.27|632.87|0
1654541230000|2022-06-06 18:47:10|635.5|633.1|636.44|634.04|636.44|634.04|635.5|633.1|0
1654541240000|2022-06-06 18:47:20|636.2|633.8|635.27|632.87|636.2|633.8|635.27|632.87|0
1654541250000|2022-06-06 18:47:30|635.5|633.1|635.03|632.63|635.5|633.1|635.03|632.63|0
1654541260000|2022-06-06 18:47:40|634.8|632.4|635.5|633.1|635.5|633.1|634.8|632.4|0
1654541270000|2022-06-06 18:47:50|635.74|633.34|635.27|632.87|635.74|633.34|635.27|632.87|0
1654541280000|2022-06-06 18:48:00|635.03|632.63|635.27|632.87|635.27|632.87|634.92|632.52|0
1654541290000|2022-06-06 18:48:10|635.39|632.99|635.97|633.57|635.97|633.57|634.8|632.4|0
1654541300000|2022-06-06 18:48:20|636.9|634.5|636.9|634.5|636.9|634.5|636.9|634.5|0
1654541310000|2022-06-06 18:48:30|636.67|634.27|636.67|634.27|636.9|634.5|636.67|634.27|0
1654541320000|2022-06-06 18:48:40|636.44|634.04|636.44|634.04|636.67|634.27|636.44|634.04|0
1654541330000|2022-06-06 18:48:50|636.67|634.27|637.61|635.21|637.61|635.21|636.67|634.27|0
1654541340000|2022-06-06 18:49:00|636.9|634.5|636.2|633.8|636.9|634.5|636.2|633.8|0
1654541350000|2022-06-06 18:49:10|636.44|634.04|636.9|634.5|636.9|634.5|636.44|634.04|0
1654541360000|2022-06-06 18:49:20|636.44|634.04|636.44|634.04|636.67|634.27|636.44|634.04|0
1654541370000|2022-06-06 18:49:30|636.67|634.27|636.09|633.69|636.67|634.27|636.09|633.69|0
1654541380000|2022-06-06 18:49:40|636.44|634.04|636.67|634.27|636.67|634.27|636.2|633.8|0
1654541390000|2022-06-06 18:49:50|636.9|634.5|639.01|636.61|639.01|636.61|636.9|634.5|0
1654541400000|2022-06-06 18:50:00|639.95|637.55|639.95|637.55|640.42|638.02|639.95|637.55|0
1654541410000|2022-06-06 18:50:10|640.65|638.25|642.52|640.12|642.52|640.12|640.65|638.25|0
1654541420000|2022-06-06 18:50:20|642.99|640.59|643.23|640.83|643.7|641.3|642.99|640.59|0
1654541430000|2022-06-06 18:50:30|642.76|640.36|644.64|642.24|644.64|642.24|642.76|640.36|0
1654541440000|2022-06-06 18:50:40|644.87|642.47|645.23|642.83|645.34|642.94|644.87|642.47|0
1654541450000|2022-06-06 18:50:50|644.64|642.24|644.17|641.77|644.64|642.24|643.7|641.3|0
1654541460000|2022-06-06 18:51:00|645.1|642.7|645.1|642.7|645.81|643.41|645.1|642.7|0
1654541470000|2022-06-06 18:51:10|645.34|642.94|645.81|643.41|645.81|643.41|645.34|642.94|0
1654541480000|2022-06-06 18:51:20|646.51|644.11|647.92|645.52|647.92|645.52|646.28|643.88|0
1654541490000|2022-06-06 18:51:30|647.45|645.05|647.45|645.05|647.69|645.29|647.45|645.05|0
1654541500000|2022-06-06 18:51:40|647.69|645.29|645.57|643.17|647.69|645.29|645.57|643.17|0
1654541510000|2022-06-06 18:51:50|646.17|643.77|646.51|644.11|646.75|644.35|646.17|643.77|0
1654541520000|2022-06-06 18:52:00|645.81|643.41|645.34|642.94|645.81|643.41|645.34|642.94|0
1654541530000|2022-06-06 18:52:10|645.1|642.7|644.17|641.77|645.1|642.7|643.93|641.53|0
1654541540000|2022-06-06 18:52:20|644.87|642.47|644.17|641.77|644.87|642.47|643.93|641.53|0
1654541550000|2022-06-06 18:52:30|644.4|642|643.7|641.3|644.4|642|643.7|641.3|0
1654541560000|2022-06-06 18:52:40|643.93|641.53|643.7|641.3|643.93|641.53|643.7|641.3|0
1654541570000|2022-06-06 18:52:50|643.23|640.83|642.06|639.66|643.23|640.83|642.06|639.66|0
1654541580000|2022-06-06 18:53:00|642.52|640.12|641.82|639.42|642.52|640.12|641.59|639.19|0
1654541590000|2022-06-06 18:53:10|641.35|638.95|642.06|639.66|642.06|639.66|640.88|638.48|0
1654541600000|2022-06-06 18:53:20|641.59|639.19|641.24|638.84|641.59|639.19|641.24|638.84|0
1654541610000|2022-06-06 18:53:30|641.12|638.72|640.65|638.25|641.12|638.72|640.65|638.25|0
1654541620000|2022-06-06 18:53:40|640.88|638.48|640.65|638.25|640.88|638.48|640.65|638.25|0
1654541630000|2022-06-06 18:53:50|640.88|638.48|639.71|637.31|640.88|638.48|639.71|637.31|0
1654541640000|2022-06-06 18:54:00|640.18|637.78|640.42|638.02|640.42|638.02|640.18|637.78|0
1654541650000|2022-06-06 18:54:10|640.88|638.48|639.95|637.55|640.88|638.48|639.95|637.55|0
1654541660000|2022-06-06 18:54:20|639.71|637.31|640.54|638.14|640.54|638.14|639.48|637.08|0
1654541670000|2022-06-06 18:54:30|639.95|637.55|639.71|637.31|640.18|637.78|639.71|637.31|0
1654541680000|2022-06-06 18:54:40|639.95|637.55|639.24|636.84|639.95|637.55|639.24|636.84|0
1654541690000|2022-06-06 18:54:50|639.01|636.61|639.24|636.84|639.24|636.84|639.01|636.61|0
1654541700000|2022-06-06 18:55:00|640.42|638.02|641.35|638.95|641.35|638.95|640.18|637.78|0
1654541710000|2022-06-06 18:55:10|641.12|638.72|640.41|638.01|641.12|638.72|640.41|638.01|0
1654541720000|2022-06-06 18:55:20|639.71|637.31|639.95|637.55|639.95|637.55|639.71|637.31|0
1654541730000|2022-06-06 18:55:30|639.71|637.31|639.71|637.31|640.18|637.78|639.71|637.31|0
1654541740000|2022-06-06 18:55:40|639.48|637.08|639.71|637.31|639.71|637.31|639.48|637.08|0
1654541750000|2022-06-06 18:55:50|639.95|637.55|639.95|637.55|639.95|637.55|639.95|637.55|0
1654541760000|2022-06-06 18:56:00|639.48|637.08|639.48|637.08|639.48|637.08|639.48|637.08|0
1654541770000|2022-06-06 18:56:10|638.54|636.14|636.9|634.5|638.54|636.14|636.67|634.27|0
1654541780000|2022-06-06 18:56:20|636.67|634.27|636.44|634.04|636.67|634.27|635.97|633.57|0
1654541790000|2022-06-06 18:56:30|635.97|633.57|635.5|633.1|635.97|633.57|635.5|633.1|0
1654541800000|2022-06-06 18:56:40|635.73|633.33|636.9|634.5|636.9|634.5|635.73|633.33|0
1654541810000|2022-06-06 18:56:50|637.37|634.97|637.37|634.97|637.37|634.97|637.14|634.74|0
1654541820000|2022-06-06 18:57:00|638.07|635.67|637.84|635.44|638.66|636.26|637.84|635.44|0
1654541830000|2022-06-06 18:57:10|638.07|635.67|637.61|635.21|638.07|635.67|637.61|635.21|0
1654541840000|2022-06-06 18:57:20|638.31|635.91|638.31|635.91|638.54|636.14|638.31|635.91|0
1654541850000|2022-06-06 18:57:30|637.61|635.21|637.61|635.21|637.61|635.21|637.61|635.21|0
1654541860000|2022-06-06 18:57:40|637.37|634.97|637.84|635.44|638.07|635.67|637.37|634.97|0
1654541870000|2022-06-06 18:57:50|637.37|634.97|638.07|635.67|638.07|635.67|637.37|634.97|0
1654541880000|2022-06-06 18:58:00|638.54|636.14|638.54|636.14|638.54|636.14|638.19|635.79|0
1654541890000|2022-06-06 18:58:10|638.31|635.91|638.07|635.67|638.31|635.91|637.84|635.44|0
1654541900000|2022-06-06 18:58:20|637.84|635.44|637.37|634.97|637.84|635.44|637.37|634.97|0
1654541910000|2022-06-06 18:58:30|636.67|634.27|636.56|634.16|636.67|634.27|636.2|633.8|0
1654541920000|2022-06-06 18:58:40|637.37|634.97|637.61|635.21|637.61|635.21|637.37|634.97|0
1654541930000|2022-06-06 18:58:50|638.31|635.91|638.31|635.91|638.31|635.91|638.07|635.67|0
1654541940000|2022-06-06 18:59:00|638.54|636.14|638.54|636.14|638.78|636.38|638.31|635.91|0
1654541950000|2022-06-06 18:59:10|637.84|635.44|638.78|636.38|638.78|636.38|637.84|635.44|0
1654541960000|2022-06-06 18:59:20|638.31|635.91|638.19|635.79|638.54|636.14|638.07|635.67|0
1654541970000|2022-06-06 18:59:30|638.07|635.67|639.13|636.73|639.13|636.73|638.07|635.67|0
1654541980000|2022-06-06 18:59:40|638.78|636.38|637.61|635.21|638.78|636.38|637.61|635.21|0
1654541990000|2022-06-06 18:59:50|637.84|635.44|639.01|636.61|639.01|636.61|637.84|635.44|0
1654542000000|2022-06-06 19:00:00|639.71|637.31|639.48|637.08|639.71|637.31|639.24|636.84|0
1654542010000|2022-06-06 19:00:10|639.71|637.31|640.07|637.67|640.18|637.78|639.71|637.31|0
1654542020000|2022-06-06 19:00:20|640.88|638.48|640.88|638.48|640.88|638.48|640.65|638.25|0
1654542030000|2022-06-06 19:00:30|641.12|638.72|641.82|639.42|641.82|639.42|640.88|638.48|0
1654542040000|2022-06-06 19:00:40|641.12|638.72|641.12|638.72|641.12|638.72|640.88|638.48|0
1654542050000|2022-06-06 19:00:50|640.88|638.48|640.18|637.78|640.88|638.48|639.95|637.55|0
1654542060000|2022-06-06 19:01:00|639.95|637.55|639.6|637.2|639.95|637.55|638.54|636.14|0
1654542070000|2022-06-06 19:01:10|640.18|637.78|641.35|638.95|641.35|638.95|640.18|637.78|0
1654542080000|2022-06-06 19:01:20|640.77|638.37|639.48|637.08|640.77|638.37|639.48|637.08|0
1654542090000|2022-06-06 19:01:30|640.18|637.78|639.48|637.08|640.41|638.01|639.48|637.08|0
1654542100000|2022-06-06 19:01:40|639.24|636.84|639.24|636.84|639.24|636.84|639.24|636.84|0
1654542110000|2022-06-06 19:01:50|639.01|636.61|638.31|635.91|639.01|636.61|638.31|635.91|0
1654542120000|2022-06-06 19:02:00|638.43|636.03|638.07|635.67|638.77|636.37|638.07|635.67|0
1654542130000|2022-06-06 19:02:10|638.31|635.91|637.6|635.2|638.31|635.91|637.6|635.2|0
1654542140000|2022-06-06 19:02:20|637.84|635.44|638.07|635.67|638.07|635.67|637.84|635.44|0
1654542150000|2022-06-06 19:02:30|638.54|636.14|637.84|635.44|638.54|636.14|637.84|635.44|0
1654542160000|2022-06-06 19:02:40|638.07|635.67|637.14|634.74|638.31|635.91|637.14|634.74|0
1654542170000|2022-06-06 19:02:50|636.43|634.03|636.67|634.27|636.67|634.27|636.2|633.8|0
1654542180000|2022-06-06 19:03:00|636.43|634.03|635.97|633.57|636.67|634.27|635.97|633.57|0
1654542190000|2022-06-06 19:03:10|635.73|633.33|636.2|633.8|636.2|633.8|635.5|633.1|0
1654542200000|2022-06-06 19:03:20|636.43|634.03|637.6|635.2|637.6|635.2|636.43|634.03|0
1654542210000|2022-06-06 19:03:30|637.14|634.74|637.14|634.74|637.14|634.74|636.2|633.8|0
1654542220000|2022-06-06 19:03:40|638.07|635.67|637.37|634.97|638.07|635.67|637.14|634.74|0
1654542230000|2022-06-06 19:03:50|637.02|634.62|636.43|634.03|637.02|634.62|636.2|633.8|0
1654542240000|2022-06-06 19:04:00|636.67|634.27|637.14|634.74|637.6|635.2|636.67|634.27|0
1654542250000|2022-06-06 19:04:10|637.73|635.33|638.31|635.91|638.31|635.91|637.73|635.33|0
1654542260000|2022-06-06 19:04:20|638.07|635.67|638.31|635.91|638.31|635.91|638.07|635.67|0
1654542270000|2022-06-06 19:04:30|638.07|635.67|638.31|635.91|638.31|635.91|637.6|635.2|0
1654542280000|2022-06-06 19:04:40|638.77|636.37|638.77|636.37|638.77|636.37|638.77|636.37|0
1654542290000|2022-06-06 19:04:50|639.01|636.61|639.24|636.84|639.24|636.84|639.01|636.61|0
1654542300000|2022-06-06 19:05:00|639.95|637.55|639.48|637.08|639.95|637.55|639.48|637.08|0
1654542310000|2022-06-06 19:05:10|639.71|637.31|639.94|637.54|639.94|637.54|639.71|637.31|0
1654542320000|2022-06-06 19:05:20|639.6|637.2|639.01|636.61|639.6|637.2|639.01|636.61|0
1654542330000|2022-06-06 19:05:30|638.77|636.37|639.24|636.84|639.24|636.84|638.77|636.37|0
1654542340000|2022-06-06 19:05:40|639.01|636.61|639.01|636.61|639.01|636.61|638.77|636.37|0
1654542350000|2022-06-06 19:05:50|638.43|636.03|638.66|636.26|638.66|636.26|638.07|635.67|0
1654542360000|2022-06-06 19:06:00|638.31|635.91|638.54|636.14|638.77|636.37|638.07|635.67|0
1654542370000|2022-06-06 19:06:10|638.77|636.37|640.41|638.01|640.41|638.01|638.66|636.26|0
1654542380000|2022-06-06 19:06:20|639.94|637.54|640.65|638.25|640.65|638.25|639.94|637.54|0
1654542390000|2022-06-06 19:06:30|640.88|638.48|641.82|639.42|641.82|639.42|640.88|638.48|0
1654542400000|2022-06-06 19:06:40|641.58|639.18|640.41|638.01|641.58|639.18|639.94|637.54|0
1654542410000|2022-06-06 19:06:50|641.12|638.72|641.35|638.95|641.35|638.95|641.12|638.72|0
1654542420000|2022-06-06 19:07:00|641.58|639.18|643.93|641.53|643.93|641.53|641.58|639.18|0
1654542430000|2022-06-06 19:07:10|644.16|641.76|643.23|640.83|644.16|641.76|643.23|640.83|0
1654542440000|2022-06-06 19:07:20|642.99|640.59|641.82|639.42|642.99|640.59|641.82|639.42|0
1654542450000|2022-06-06 19:07:30|642.05|639.65|641.12|638.72|642.29|639.89|641.12|638.72|0
1654542460000|2022-06-06 19:07:40|640.88|638.48|640.41|638.01|640.88|638.48|640.41|638.01|0
1654542470000|2022-06-06 19:07:50|640.18|637.78|640.65|638.25|640.88|638.48|640.18|637.78|0
1654542480000|2022-06-06 19:08:00|640.88|638.48|642.76|640.36|642.76|640.36|640.88|638.48|0
1654542490000|2022-06-06 19:08:10|643.23|640.83|642.76|640.36|643.23|640.83|642.76|640.36|0
1654542500000|2022-06-06 19:08:20|642.99|640.59|642.76|640.36|643.46|641.06|642.76|640.36|0
1654542510000|2022-06-06 19:08:30|642.99|640.59|641.82|639.42|642.99|640.59|641.82|639.42|0
1654542520000|2022-06-06 19:08:40|641.47|639.07|641.82|639.42|641.82|639.42|641.12|638.72|0
1654542530000|2022-06-06 19:08:50|641.58|639.18|640.88|638.48|642.05|639.65|640.88|638.48|0
1654542540000|2022-06-06 19:09:00|641.12|638.72|642.05|639.65|642.05|639.65|641.12|638.72|0
1654542550000|2022-06-06 19:09:10|641.12|638.72|641.35|638.95|641.35|638.95|641.12|638.72|0
1654542560000|2022-06-06 19:09:20|640.88|638.48|641.12|638.72|641.58|639.18|640.88|638.48|0
1654542570000|2022-06-06 19:09:30|640.88|638.48|641.82|639.42|641.82|639.42|640.88|638.48|0
1654542580000|2022-06-06 19:09:40|642.05|639.65|642.29|639.89|642.29|639.89|642.05|639.65|0
1654542590000|2022-06-06 19:09:50|642.99|640.59|642.52|640.12|642.99|640.59|642.52|640.12|0
1654542600000|2022-06-06 19:10:00|642.46|640.06|643.63|641.23|643.63|641.23|642.46|640.06|0
1654542610000|2022-06-06 19:10:10|644.33|641.93|645.1|642.7|645.1|642.7|643.63|641.23|0
1654542620000|2022-06-06 19:10:20|644.4|642|643.7|641.3|644.4|642|643.7|641.3|0
1654542630000|2022-06-06 19:10:30|643.43|641.03|643.43|641.03|643.89|641.49|643.43|641.03|0
1654542640000|2022-06-06 19:10:40|642.72|640.32|644.13|641.73|644.13|641.73|642.49|640.09|0
1654542650000|2022-06-06 19:10:50|644.36|641.96|642.96|640.56|644.36|641.96|642.96|640.56|0
1654542660000|2022-06-06 19:11:00|642.72|640.32|642.49|640.09|642.96|640.56|642.49|640.09|0
1654542670000|2022-06-06 19:11:10|642.25|639.85|642.02|639.62|642.25|639.85|642.02|639.62|0
1654542680000|2022-06-06 19:11:20|642.25|639.85|643.89|641.49|643.89|641.49|642.25|639.85|0
1654542690000|2022-06-06 19:11:30|643.78|641.38|642.96|640.56|643.89|641.49|642.96|640.56|0
1654542700000|2022-06-06 19:11:40|642.84|640.44|642.61|640.21|642.96|640.56|642.61|640.21|0
1654542710000|2022-06-06 19:11:50|643.19|640.79|642.72|640.32|643.19|640.79|642.72|640.32|0
1654542720000|2022-06-06 19:12:00|643.19|640.79|642.49|640.09|643.19|640.79|642.49|640.09|0
1654542730000|2022-06-06 19:12:10|642.25|639.85|642.96|640.56|642.96|640.56|642.02|639.62|0
1654542740000|2022-06-06 19:12:20|642.49|640.09|642.72|640.32|642.72|640.32|642.49|640.09|0
1654542750000|2022-06-06 19:12:30|643.19|640.79|643.43|641.03|643.89|641.49|643.19|640.79|0
1654542760000|2022-06-06 19:12:40|643.66|641.26|643.31|640.91|643.66|641.26|643.19|640.79|0
1654542770000|2022-06-06 19:12:50|643.66|641.26|644.13|641.73|644.36|641.96|643.66|641.26|0
1654542780000|2022-06-06 19:13:00|644.36|641.96|644.83|642.43|644.83|642.43|644.36|641.96|0
1654542790000|2022-06-06 19:13:10|644.72|642.32|644.36|641.96|644.83|642.43|644.36|641.96|0
1654542800000|2022-06-06 19:13:20|644.48|642.08|645.07|642.67|645.07|642.67|644.48|642.08|0
1654542810000|2022-06-06 19:13:30|644.83|642.43|642.96|640.56|644.83|642.43|642.96|640.56|0
1654542820000|2022-06-06 19:13:40|642.72|640.32|642.72|640.32|642.96|640.56|642.72|640.32|0
1654542830000|2022-06-06 19:13:50|642.84|640.44|642.72|640.32|643.19|640.79|642.72|640.32|0
1654542840000|2022-06-06 19:14:00|642.25|639.85|642.25|639.85|642.84|640.44|641.79|639.39|0
1654542850000|2022-06-06 19:14:10|642.49|640.09|641.32|638.92|642.49|640.09|641.32|638.92|0
1654542860000|2022-06-06 19:14:20|641.55|639.15|640.62|638.22|641.55|639.15|640.62|638.22|0
1654542870000|2022-06-06 19:14:30|640.38|637.98|640.62|638.22|641.32|638.92|640.38|637.98|0
1654542880000|2022-06-06 19:14:40|641.32|638.92|642.25|639.85|642.49|640.09|641.32|638.92|0
1654542890000|2022-06-06 19:14:50|642.49|640.09|642.49|640.09|642.84|640.44|642.49|640.09|0
1654542900000|2022-06-06 19:15:00|642.96|640.56|642.72|640.32|643.19|640.79|642.72|640.32|0
1654542910000|2022-06-06 19:15:10|642.49|640.09|642.96|640.56|643.42|641.02|642.49|640.09|0
1654542920000|2022-06-06 19:15:20|642.38|639.98|642.61|640.21|642.96|640.56|642.38|639.98|0
1654542930000|2022-06-06 19:15:30|642.49|640.09|643.19|640.79|643.42|641.02|642.49|640.09|0
1654542940000|2022-06-06 19:15:40|642.96|640.56|643.66|641.26|643.66|641.26|642.96|640.56|0
1654542950000|2022-06-06 19:15:50|643.08|640.68|642.25|639.85|643.19|640.79|642.25|639.85|0
1654542960000|2022-06-06 19:16:00|642.02|639.62|641.55|639.15|642.02|639.62|641.55|639.15|0
1654542970000|2022-06-06 19:16:10|641.79|639.39|642.25|639.85|642.25|639.85|641.79|639.39|0
1654542980000|2022-06-06 19:16:20|642.96|640.56|642.02|639.62|642.96|640.56|642.02|639.62|0
1654542990000|2022-06-06 19:16:30|641.32|638.92|640.61|638.21|641.32|638.92|640.61|638.21|0
1654543000000|2022-06-06 19:16:40|640.15|637.75|640.15|637.75|640.61|638.21|640.15|637.75|0
1654543010000|2022-06-06 19:16:50|640.38|637.98|639.44|637.04|640.38|637.98|638.98|636.58|0
1654543020000|2022-06-06 19:17:00|639.91|637.51|640.5|638.1|640.5|638.1|639.8|637.4|0
1654543030000|2022-06-06 19:17:10|640.61|638.21|641.08|638.68|641.08|638.68|640.61|638.21|0
1654543040000|2022-06-06 19:17:20|640.61|638.21|640.85|638.45|640.85|638.45|640.38|637.98|0
1654543050000|2022-06-06 19:17:30|640.61|638.21|640.85|638.45|640.85|638.45|640.38|637.98|0
1654543060000|2022-06-06 19:17:40|641.32|638.92|641.32|638.92|641.32|638.92|641.32|638.92|0
1654543070000|2022-06-06 19:17:50|640.85|638.45|641.08|638.68|641.08|638.68|640.85|638.45|0
1654543080000|2022-06-06 19:18:00|641.2|638.8|640.85|638.45|641.55|639.15|640.61|638.21|0
1654543090000|2022-06-06 19:18:10|641.2|638.8|640.85|638.45|641.2|638.8|640.85|638.45|0
1654543100000|2022-06-06 19:18:20|640.61|638.21|640.5|638.1|640.61|638.21|640.38|637.98|0
1654543110000|2022-06-06 19:18:30|640.85|638.45|641.08|638.68|641.55|639.15|640.85|638.45|0
1654543120000|2022-06-06 19:18:40|641.32|638.92|641.55|639.15|641.78|639.38|641.32|638.92|0
1654543130000|2022-06-06 19:18:50|641.08|638.68|642.49|640.09|642.49|640.09|641.08|638.68|0
1654543140000|2022-06-06 19:19:00|642.96|640.56|643.78|641.38|643.89|641.49|642.96|640.56|0
1654543150000|2022-06-06 19:19:10|644.6|642.2|644.36|641.96|644.83|642.43|644.36|641.96|0
1654543160000|2022-06-06 19:19:20|644.83|642.43|644.95|642.55|644.95|642.55|644.6|642.2|0
1654543170000|2022-06-06 19:19:30|645.3|642.9|645.3|642.9|645.3|642.9|644.83|642.43|0
1654543180000|2022-06-06 19:19:40|645.53|643.13|646.24|643.84|646.24|643.84|645.42|643.02|0
1654543190000|2022-06-06 19:19:50|646.47|644.07|646.94|644.54|647.17|644.77|646.47|644.07|0
1654543200000|2022-06-06 19:20:00|647.41|645.01|649.52|647.12|649.52|647.12|647.41|645.01|0
1654543210000|2022-06-06 19:20:10|649.76|647.36|649.99|647.59|650.23|647.83|649.76|647.36|0
1654543220000|2022-06-06 19:20:20|649.52|647.12|649.88|647.48|649.88|647.48|649.29|646.89|0
1654543230000|2022-06-06 19:20:30|649.99|647.59|650.23|647.83|650.23|647.83|649.99|647.59|0
1654543240000|2022-06-06 19:20:40|650.7|648.3|650.7|648.3|650.7|648.3|650.58|648.18|0
1654543250000|2022-06-06 19:20:50|650.93|648.53|650.7|648.3|650.93|648.53|650.7|648.3|0
1654543260000|2022-06-06 19:21:00|649.99|647.59|648.58|646.18|649.99|647.59|648.58|646.18|0
1654543270000|2022-06-06 19:21:10|649.05|646.65|648.11|645.71|649.05|646.65|648.11|645.71|0
1654543280000|2022-06-06 19:21:20|647.41|645.01|646.71|644.31|647.41|645.01|646.71|644.31|0
1654543290000|2022-06-06 19:21:30|646.94|644.54|646.24|643.84|646.94|644.54|645.53|643.13|0
1654543300000|2022-06-06 19:21:40|647.06|644.66|647.17|644.77|647.64|645.24|647.06|644.66|0
1654543310000|2022-06-06 19:21:50|646.71|644.31|645.77|643.37|646.71|644.31|645.77|643.37|0
1654543320000|2022-06-06 19:22:00|646|643.6|645.3|642.9|646|643.6|645.3|642.9|0
1654543330000|2022-06-06 19:22:10|645.53|643.13|644.6|642.2|645.53|643.13|644.6|642.2|0
1654543340000|2022-06-06 19:22:20|644.13|641.73|644.13|641.73|644.36|641.96|644.13|641.73|0
1654543350000|2022-06-06 19:22:30|644.36|641.96|644.83|642.43|644.83|642.43|644.13|641.73|0
1654543360000|2022-06-06 19:22:40|644.36|641.96|644.36|641.96|644.36|641.96|644.36|641.96|0
1654543370000|2022-06-06 19:22:50|644.6|642.2|644.6|642.2|645.53|643.13|644.6|642.2|0
1654543380000|2022-06-06 19:23:00|644.83|642.43|644.83|642.43|645.06|642.66|644.83|642.43|0
1654543390000|2022-06-06 19:23:10|644.6|642.2|645.53|643.13|645.53|643.13|644.6|642.2|0
1654543400000|2022-06-06 19:23:20|645.77|643.37|645.53|643.13|646|643.6|645.53|643.13|0
1654543410000|2022-06-06 19:23:30|645.77|643.37|644.59|642.19|645.77|643.37|644.59|642.19|0
1654543420000|2022-06-06 19:23:40|644.36|641.96|643.42|641.02|644.36|641.96|643.19|640.79|0
1654543430000|2022-06-06 19:23:50|643.89|641.49|644.36|641.96|644.36|641.96|643.89|641.49|0
1654543440000|2022-06-06 19:24:00|644.13|641.73|644.59|642.19|644.59|642.19|643.89|641.49|0
1654543450000|2022-06-06 19:24:10|644.36|641.96|643.66|641.26|644.36|641.96|643.66|641.26|0
1654543460000|2022-06-06 19:24:20|643.89|641.49|644.83|642.43|644.83|642.43|643.89|641.49|0
1654543470000|2022-06-06 19:24:30|645.3|642.9|645.77|643.37|645.77|643.37|645.3|642.9|0
1654543480000|2022-06-06 19:24:40|645.53|643.13|644.95|642.55|645.53|643.13|644.95|642.55|0
1654543490000|2022-06-06 19:24:50|644.83|642.43|645.53|643.13|645.53|643.13|644.83|642.43|0
1654543500000|2022-06-06 19:25:00|645.3|642.9|645.3|642.9|645.53|643.13|645.3|642.9|0
1654543510000|2022-06-06 19:25:10|645.53|643.13|644.36|641.96|645.53|643.13|644.36|641.96|0
1654543520000|2022-06-06 19:25:20|644.83|642.43|644.36|641.96|644.83|642.43|644.36|641.96|0
1654543530000|2022-06-06 19:25:30|644.13|641.73|644.59|642.19|645.06|642.66|643.89|641.49|0
1654543540000|2022-06-06 19:25:40|645.53|643.13|645.3|642.9|645.53|643.13|645.3|642.9|0
1654543550000|2022-06-06 19:25:50|645.06|642.66|644.59|642.19|645.06|642.66|644.59|642.19|0
1654543560000|2022-06-06 19:26:00|644.36|641.96|644.59|642.19|644.59|642.19|644.36|641.96|0
1654543570000|2022-06-06 19:26:10|644.36|641.96|643.66|641.26|644.36|641.96|643.66|641.26|0
1654543580000|2022-06-06 19:26:20|644.13|641.73|644.59|642.19|644.59|642.19|644.13|641.73|0
1654543590000|2022-06-06 19:26:30|644.83|642.43|645.53|643.13|645.77|643.37|644.72|642.32|0
1654543600000|2022-06-06 19:26:40|645.42|643.02|645.3|642.9|645.42|643.02|645.19|642.79|0
1654543610000|2022-06-06 19:26:50|646.24|643.84|646.47|644.07|646.7|644.3|646.24|643.84|0
1654543620000|2022-06-06 19:27:00|646.7|644.3|645.53|643.13|646.7|644.3|645.53|643.13|0
1654543630000|2022-06-06 19:27:10|645.06|642.66|646.24|643.84|646.24|643.84|645.06|642.66|0
1654543640000|2022-06-06 19:27:20|646.47|644.07|646.47|644.07|646.47|644.07|646.47|644.07|0
1654543650000|2022-06-06 19:27:30|646.7|644.3|647.06|644.66|647.17|644.77|646.7|644.3|0
1654543660000|2022-06-06 19:27:40|646.94|644.54|645.53|643.13|646.94|644.54|645.53|643.13|0
1654543670000|2022-06-06 19:27:50|645.42|643.02|645.06|642.66|645.42|643.02|644.83|642.43|0
1654543680000|2022-06-06 19:28:00|644.59|642.19|645.3|642.9|645.3|642.9|644.59|642.19|0
1654543690000|2022-06-06 19:28:10|645.06|642.66|645.77|643.37|645.77|643.37|645.06|642.66|0
1654543700000|2022-06-06 19:28:20|645.06|642.66|644.83|642.43|645.06|642.66|644.83|642.43|0
1654543710000|2022-06-06 19:28:30|645.3|642.9|645.3|642.9|645.3|642.9|645.3|642.9|0
1654543720000|2022-06-06 19:28:40|645.77|643.37|646.7|644.3|646.7|644.3|645.77|643.37|0
1654543730000|2022-06-06 19:28:50|646.94|644.54|646.47|644.07|647.41|645.01|646.47|644.07|0
1654543740000|2022-06-06 19:29:00|646.36|643.96|646.94|644.54|646.94|644.54|646.36|643.96|0
1654543750000|2022-06-06 19:29:10|646.83|644.43|646|643.6|646.94|644.54|646|643.6|0
1654543760000|2022-06-06 19:29:20|645.77|643.37|645.53|643.13|645.77|643.37|645.53|643.13|0
1654543770000|2022-06-06 19:29:30|645.77|643.37|646.47|644.07|646.47|644.07|645.77|643.37|0
1654543780000|2022-06-06 19:29:40|646.24|643.84|646.24|643.84|646.24|643.84|646|643.6|0
1654543790000|2022-06-06 19:29:50|645.53|643.13|646|643.6|646|643.6|645.53|643.13|0
1654543800000|2022-06-06 19:30:00|646.47|644.07|646.83|644.43|647.17|644.77|646.47|644.07|0
1654543810000|2022-06-06 19:30:10|646.7|644.3|647.41|645.01|647.41|645.01|646.7|644.3|0
1654543820000|2022-06-06 19:30:20|647.17|644.77|646.7|644.3|647.17|644.77|646.7|644.3|0
1654543830000|2022-06-06 19:30:30|646.94|644.54|647.06|644.66|647.41|645.01|646.94|644.54|0
1654543840000|2022-06-06 19:30:40|646.47|644.07|646.47|644.07|646.7|644.3|646.47|644.07|0
1654543850000|2022-06-06 19:30:50|646|643.6|646.59|644.19|646.7|644.3|646|643.6|0
1654543860000|2022-06-06 19:31:00|645.77|643.37|645.3|642.9|645.77|643.37|645.3|642.9|0
1654543870000|2022-06-06 19:31:10|644.83|642.43|645.06|642.66|645.06|642.66|644.83|642.43|0
1654543880000|2022-06-06 19:31:20|644.83|642.43|643.89|641.49|644.83|642.43|643.89|641.49|0
1654543890000|2022-06-06 19:31:30|644.13|641.73|643.66|641.26|644.36|641.96|643.66|641.26|0
1654543900000|2022-06-06 19:31:40|643.42|641.02|643.42|641.02|643.66|641.26|643.42|641.02|0
1654543910000|2022-06-06 19:31:50|643.19|640.79|643.19|640.79|643.19|640.79|643.19|640.79|0
1654543920000|2022-06-06 19:32:00|643.42|641.02|642.72|640.32|643.42|641.02|642.72|640.32|0
1654543930000|2022-06-06 19:32:10|643.42|641.02|644.12|641.72|644.36|641.96|643.42|641.02|0
1654543940000|2022-06-06 19:32:20|644.59|642.19|644.12|641.72|644.59|642.19|644.12|641.72|0
1654543950000|2022-06-06 19:32:30|643.89|641.49|643.89|641.49|643.89|641.49|643.89|641.49|0
1654543960000|2022-06-06 19:32:40|643.42|641.02|643.66|641.26|644.12|641.72|643.42|641.02|0
1654543970000|2022-06-06 19:32:50|643.42|641.02|642.72|640.32|643.42|641.02|642.72|640.32|0
1654543980000|2022-06-06 19:33:00|642.95|640.55|643.19|640.79|643.19|640.79|642.95|640.55|0
1654543990000|2022-06-06 19:33:10|644.12|641.72|644.83|642.43|644.83|642.43|643.89|641.49|0
1654544000000|2022-06-06 19:33:20|644.12|641.72|644.83|642.43|644.83|642.43|643.89|641.49|0
1654544010000|2022-06-06 19:33:30|644.59|642.19|644.59|642.19|644.59|642.19|644.59|642.19|0
1654544020000|2022-06-06 19:33:40|644.36|641.96|643.89|641.49|644.36|641.96|643.66|641.26|0
1654544030000|2022-06-06 19:33:50|643.42|641.02|643.42|641.02|643.42|641.02|643.19|640.79|0
1654544040000|2022-06-06 19:34:00|643.89|641.49|643.89|641.49|644.12|641.72|643.89|641.49|0
1654544050000|2022-06-06 19:34:10|644.12|641.72|644.59|642.19|644.59|642.19|644.12|641.72|0
1654544060000|2022-06-06 19:34:20|644.36|641.96|644.12|641.72|644.59|642.19|644.12|641.72|0
1654544070000|2022-06-06 19:34:30|643.89|641.49|644.48|642.08|644.59|642.19|643.89|641.49|0
1654544080000|2022-06-06 19:34:40|644.36|641.96|644.83|642.43|644.83|642.43|644.12|641.72|0
1654544090000|2022-06-06 19:34:50|644.59|642.19|645.53|643.13|645.53|643.13|644.59|642.19|0
1654544100000|2022-06-06 19:35:00|645.06|642.66|645.53|643.13|646|643.6|645.06|642.66|0
1654544110000|2022-06-06 19:35:10|646|643.6|645.53|643.13|646|643.6|645.53|643.13|0
1654544120000|2022-06-06 19:35:20|645.06|642.66|645.77|643.37|645.77|643.37|645.06|642.66|0
1654544130000|2022-06-06 19:35:30|646.23|643.83|646.94|644.54|646.94|644.54|646.23|643.83|0
1654544140000|2022-06-06 19:35:40|646.47|644.07|646.12|643.72|646.47|644.07|646.12|643.72|0
1654544150000|2022-06-06 19:35:50|645.77|643.37|644.83|642.43|645.77|643.37|644.83|642.43|0
1654544160000|2022-06-06 19:36:00|644.59|642.19|646.47|644.07|646.47|644.07|644.59|642.19|0
1654544170000|2022-06-06 19:36:10|646.7|644.3|646.47|644.07|646.7|644.3|646.23|643.83|0
1654544180000|2022-06-06 19:36:20|646.23|643.83|646|643.6|646.23|643.83|645.77|643.37|0
1654544190000|2022-06-06 19:36:30|646.7|644.3|646.7|644.3|647.17|644.77|646.7|644.3|0
1654544200000|2022-06-06 19:36:40|646.94|644.54|646.23|643.83|646.94|644.54|646.23|643.83|0
1654544210000|2022-06-06 19:36:50|646.94|644.54|647.41|645.01|647.41|645.01|646.94|644.54|0
1654544220000|2022-06-06 19:37:00|647.17|644.77|648.81|646.41|648.81|646.41|647.17|644.77|0
1654544230000|2022-06-06 19:37:10|648.7|646.3|648.81|646.41|648.81|646.41|648.58|646.18|0
1654544240000|2022-06-06 19:37:20|648.94|646.54|648.35|645.95|649.05|646.65|648.35|645.95|0
1654544250000|2022-06-06 19:37:30|648.47|646.07|648.58|646.18|648.58|646.18|648.47|646.07|0
1654544260000|2022-06-06 19:37:40|648.94|646.54|648.81|646.41|649.05|646.65|648.81|646.41|0
1654544270000|2022-06-06 19:37:50|649.05|646.65|649.52|647.12|649.52|647.12|649.05|646.65|0
1654544280000|2022-06-06 19:38:00|649.99|647.59|650.22|647.82|650.46|648.06|649.99|647.59|0
1654544290000|2022-06-06 19:38:10|650.46|648.06|649.88|647.48|650.93|648.53|649.88|647.48|0
1654544300000|2022-06-06 19:38:20|649.52|647.12|649.05|646.65|649.52|647.12|648.81|646.41|0
1654544310000|2022-06-06 19:38:30|648.81|646.41|647.88|645.48|648.81|646.41|647.88|645.48|0
1654544320000|2022-06-06 19:38:40|648.11|645.71|647.17|644.77|648.11|645.71|646.94|644.54|0
1654544330000|2022-06-06 19:38:50|646.94|644.54|646.94|644.54|647.41|645.01|646.94|644.54|0
1654544340000|2022-06-06 19:39:00|646.47|644.07|646.94|644.54|646.94|644.54|646|643.6|0
1654544350000|2022-06-06 19:39:10|646.47|644.07|647.64|645.24|647.64|645.24|646.47|644.07|0
1654544360000|2022-06-06 19:39:20|647.41|645.01|647.64|645.24|647.64|645.24|647.41|645.01|0
1654544370000|2022-06-06 19:39:30|647.41|645.01|647.41|645.01|647.88|645.48|647.41|645.01|0
1654544380000|2022-06-06 19:39:40|647.17|644.77|647.88|645.48|647.88|645.48|646.94|644.54|0
1654544390000|2022-06-06 19:39:50|647.41|645.01|647.64|645.24|647.64|645.24|647.17|644.77|0
1654544400000|2022-06-06 19:40:00|648.11|645.71|648.58|646.18|648.58|646.18|648.11|645.71|0
1654544410000|2022-06-06 19:40:10|648.34|645.94|649.28|646.88|649.28|646.88|648.34|645.94|0
1654544420000|2022-06-06 19:40:20|649.52|647.12|648.11|645.71|649.52|647.12|648.11|645.71|0
1654544430000|2022-06-06 19:40:30|648.34|645.94|647.88|645.48|648.34|645.94|647.88|645.48|0
1654544440000|2022-06-06 19:40:40|648.11|645.71|647.17|644.77|648.11|645.71|647.17|644.77|0
1654544450000|2022-06-06 19:40:50|646.94|644.54|646.23|643.83|647.17|644.77|646.23|643.83|0
1654544460000|2022-06-06 19:41:00|646|643.6|645.53|643.13|646|643.6|645.53|643.13|0
1654544470000|2022-06-06 19:41:10|645.3|642.9|644.59|642.19|645.3|642.9|644.36|641.96|0
1654544480000|2022-06-06 19:41:20|644.36|641.96|645.76|643.36|645.76|643.36|644.36|641.96|0
1654544490000|2022-06-06 19:41:30|644.83|642.43|644.12|641.72|644.83|642.43|644.12|641.72|0
1654544500000|2022-06-06 19:41:40|644.25|641.85|644.12|641.72|644.25|641.85|644.12|641.72|0
1654544510000|2022-06-06 19:41:50|643.42|641.02|642.48|640.08|643.42|641.02|642.48|640.08|0
1654544520000|2022-06-06 19:42:00|642.02|639.62|642.25|639.85|642.48|640.08|642.02|639.62|0
1654544530000|2022-06-06 19:42:10|641.78|639.38|641.55|639.15|641.78|639.38|641.55|639.15|0
1654544540000|2022-06-06 19:42:20|640.84|638.44|640.84|638.44|641.08|638.68|640.14|637.74|0
1654544550000|2022-06-06 19:42:30|640.61|638.21|639.21|636.81|640.61|638.21|639.21|636.81|0
1654544560000|2022-06-06 19:42:40|639.44|637.04|639.21|636.81|639.44|637.04|639.21|636.81|0
1654544570000|2022-06-06 19:42:50|639.44|637.04|639.67|637.27|639.67|637.27|639.21|636.81|0
1654544580000|2022-06-06 19:43:00|640.14|637.74|640.14|637.74|640.14|637.74|639.67|637.27|0
1654544590000|2022-06-06 19:43:10|639.91|637.51|640.73|638.33|640.73|638.33|639.91|637.51|0
1654544600000|2022-06-06 19:43:20|641.08|638.68|641.31|638.91|641.31|638.91|640.84|638.44|0
1654544610000|2022-06-06 19:43:30|641.55|639.15|641.55|639.15|641.55|639.15|641.55|639.15|0
1654544620000|2022-06-06 19:43:40|641.08|638.68|641.31|638.91|641.78|639.38|641.08|638.68|0
1654544630000|2022-06-06 19:43:50|640.84|638.44|640.84|638.44|640.84|638.44|640.84|638.44|0
1654544640000|2022-06-06 19:44:00|642.01|639.61|640.84|638.44|642.01|639.61|640.84|638.44|0
1654544650000|2022-06-06 19:44:10|641.08|638.68|640.38|637.98|641.08|638.68|640.38|637.98|0
1654544660000|2022-06-06 19:44:20|639.91|637.51|640.14|637.74|640.14|637.74|639.67|637.27|0
1654544670000|2022-06-06 19:44:30|640.61|638.21|640.38|637.98|640.84|638.44|640.38|637.98|0
1654544680000|2022-06-06 19:44:40|640.26|637.86|639.91|637.51|640.38|637.98|639.91|637.51|0
1654544690000|2022-06-06 19:44:50|639.8|637.4|639.21|636.81|639.8|637.4|639.21|636.81|0
1654544700000|2022-06-06 19:45:00|639.44|637.04|639.44|637.04|639.67|637.27|639.21|636.81|0
1654544710000|2022-06-06 19:45:10|639.67|637.27|638.5|636.1|639.67|637.27|638.5|636.1|0
1654544720000|2022-06-06 19:45:20|638.27|635.87|637.8|635.4|638.27|635.87|637.8|635.4|0
1654544730000|2022-06-06 19:45:30|638.04|635.64|638.74|636.34|638.74|636.34|637.8|635.4|0
1654544740000|2022-06-06 19:45:40|639.44|637.04|639.91|637.51|639.91|637.51|639.21|636.81|0
1654544750000|2022-06-06 19:45:50|640.38|637.98|640.38|637.98|640.61|638.21|640.38|637.98|0
1654544760000|2022-06-06 19:46:00|641.08|638.68|641.31|638.91|641.31|638.91|641.08|638.68|0
1654544770000|2022-06-06 19:46:10|642.01|639.61|642.25|639.85|642.48|640.08|642.01|639.61|0
1654544780000|2022-06-06 19:46:20|642.48|640.08|642.48|640.08|643.19|640.79|642.37|639.97|0
1654544790000|2022-06-06 19:46:30|642.25|639.85|642.25|639.85|642.37|639.97|642.25|639.85|0
1654544800000|2022-06-06 19:46:40|642.48|640.08|643.19|640.79|643.19|640.79|642.48|640.08|0
1654544810000|2022-06-06 19:46:50|644.12|641.72|644.12|641.72|644.59|642.19|644.12|641.72|0
1654544820000|2022-06-06 19:47:00|644.59|642.19|644.59|642.19|644.59|642.19|644.59|642.19|0
1654544830000|2022-06-06 19:47:10|644.83|642.43|645.06|642.66|645.53|643.13|644.83|642.43|0
1654544840000|2022-06-06 19:47:20|645.29|642.89|645.53|643.13|645.53|643.13|645.29|642.89|0
1654544850000|2022-06-06 19:47:30|645.29|642.89|645.76|643.36|645.76|643.36|645.29|642.89|0
1654544860000|2022-06-06 19:47:40|646|643.6|645.65|643.25|646|643.6|645.29|642.89|0
1654544870000|2022-06-06 19:47:50|645.06|642.66|645.29|642.89|645.29|642.89|645.06|642.66|0
1654544880000|2022-06-06 19:48:00|644.36|641.96|644.83|642.43|644.83|642.43|644.36|641.96|0
1654544890000|2022-06-06 19:48:10|644.59|642.19|643.65|641.25|644.83|642.43|643.42|641.02|0
1654544900000|2022-06-06 19:48:20|644.12|641.72|643.65|641.25|644.12|641.72|643.65|641.25|0
1654544910000|2022-06-06 19:48:30|644.59|642.19|645.53|643.13|645.53|643.13|644.59|642.19|0
1654544920000|2022-06-06 19:48:40|645.29|642.89|644.83|642.43|645.29|642.89|644.83|642.43|0
1654544930000|2022-06-06 19:48:50|645.29|642.89|644.83|642.43|645.42|643.02|644.83|642.43|0
1654544940000|2022-06-06 19:49:00|645.06|642.66|644.71|642.31|645.06|642.66|644.24|641.84|0
1654544950000|2022-06-06 19:49:10|644.36|641.96|644.59|642.19|644.83|642.43|644.36|641.96|0
1654544960000|2022-06-06 19:49:20|643.65|641.25|642.95|640.55|643.65|641.25|642.95|640.55|0
1654544970000|2022-06-06 19:49:30|643.42|641.02|643.42|641.02|643.65|641.25|643.42|641.02|0
1654544980000|2022-06-06 19:49:40|643.19|640.79|642.95|640.55|643.19|640.79|642.48|640.08|0
1654544990000|2022-06-06 19:49:50|642.72|640.32|644.12|641.72|644.24|641.84|642.72|640.32|0
1654545000000|2022-06-06 19:50:00|644.36|641.96|639.21|636.81|644.36|641.96|638.97|636.57|0
1654545010000|2022-06-06 19:50:10|639.91|637.51|640.61|638.21|640.61|638.21|638.97|636.57|0
1654545020000|2022-06-06 19:50:20|639.21|636.81|641.67|639.27|641.67|639.27|639.21|636.81|0
1654545030000|2022-06-06 19:50:30|641.2|638.8|639.67|637.27|641.2|638.8|639.67|637.27|0
1654545040000|2022-06-06 19:50:40|639.21|636.81|638.27|635.87|639.21|636.81|638.27|635.87|0
1654545050000|2022-06-06 19:50:50|638.74|636.34|640.84|638.44|640.84|638.44|638.74|636.34|0
1654545060000|2022-06-06 19:51:00|641.2|638.8|641.08|638.68|641.2|638.8|641.08|638.68|0
1654545070000|2022-06-06 19:51:10|641.31|638.91|642.25|639.85|642.25|639.85|641.31|638.91|0
1654545080000|2022-06-06 19:51:20|642.01|639.61|642.48|640.08|642.48|640.08|642.01|639.61|0
1654545090000|2022-06-06 19:51:30|642.01|639.61|639.67|637.27|642.01|639.61|639.67|637.27|0
1654545100000|2022-06-06 19:51:40|639.44|637.04|638.74|636.34|639.44|637.04|638.5|636.1|0
1654545110000|2022-06-06 19:51:50|639.21|636.81|639.21|636.81|639.21|636.81|638.97|636.57|0
1654545120000|2022-06-06 19:52:00|638.97|636.57|640.61|638.21|640.61|638.21|638.97|636.57|0
1654545130000|2022-06-06 19:52:10|640.38|637.98|639.13|636.73|640.38|637.98|639.13|636.73|0
1654545140000|2022-06-06 19:52:20|639.6|637.2|641.25|638.85|641.25|638.85|639.6|637.2|0
1654545150000|2022-06-06 19:52:30|641.01|638.61|640.07|637.67|641.01|638.61|640.07|637.67|0
1654545160000|2022-06-06 19:52:40|640.78|638.38|639.6|637.2|640.78|638.38|639.6|637.2|0
1654545170000|2022-06-06 19:52:50|638.9|636.5|638.67|636.27|638.9|636.5|638.67|636.27|0
1654545180000|2022-06-06 19:53:00|638.2|635.8|637.02|634.62|638.2|635.8|637.02|634.62|0
1654545190000|2022-06-06 19:53:10|637.26|634.86|637.73|635.33|637.96|635.56|637.26|634.86|0
1654545200000|2022-06-06 19:53:20|637.49|635.09|638.66|636.26|638.66|636.26|637.49|635.09|0
1654545210000|2022-06-06 19:53:30|638.9|636.5|639.37|636.97|639.6|637.2|638.9|636.5|0
1654545220000|2022-06-06 19:53:40|639.84|637.44|639.84|637.44|640.07|637.67|639.84|637.44|0
1654545230000|2022-06-06 19:53:50|640.07|637.67|639.6|637.2|640.07|637.67|639.37|636.97|0
1654545240000|2022-06-06 19:54:00|640.07|637.67|639.6|637.2|640.07|637.67|639.6|637.2|0
1654545250000|2022-06-06 19:54:10|639.37|636.97|638.9|636.5|639.37|636.97|638.9|636.5|0
1654545260000|2022-06-06 19:54:20|638.66|636.26|637.49|635.09|638.79|636.39|637.49|635.09|0
1654545270000|2022-06-06 19:54:30|637.26|634.86|636.56|634.16|637.26|634.86|636.56|634.16|0
1654545280000|2022-06-06 19:54:40|635.38|632.98|635.85|633.45|635.85|633.45|635.38|632.98|0
1654545290000|2022-06-06 19:54:50|635.38|632.98|635.51|633.11|635.62|633.22|635.38|632.98|0
1654545300000|2022-06-06 19:55:00|637.02|634.62|636.09|633.69|637.26|634.86|636.09|633.69|0
1654545310000|2022-06-06 19:55:10|636.32|633.92|635.38|632.98|636.32|633.92|635.15|632.75|0
1654545320000|2022-06-06 19:55:20|635.15|632.75|634.92|632.52|635.15|632.75|634.92|632.52|0
1654545330000|2022-06-06 19:55:30|634.68|632.28|633.51|631.11|634.68|632.28|633.51|631.11|0
1654545340000|2022-06-06 19:55:40|633.75|631.35|636.09|633.69|636.09|633.69|633.75|631.35|0
1654545350000|2022-06-06 19:55:50|635.85|633.45|635.62|633.22|635.85|633.45|635.62|633.22|0
1654545360000|2022-06-06 19:56:00|635.38|632.98|635.85|633.45|636.79|634.39|635.38|632.98|0
1654545370000|2022-06-06 19:56:10|635.62|633.22|634.68|632.28|635.85|633.45|634.68|632.28|0
1654545380000|2022-06-06 19:56:20|635.62|633.22|635.15|632.75|635.62|633.22|635.15|632.75|0
1654545390000|2022-06-06 19:56:30|635.38|632.98|635.62|633.22|635.62|633.22|635.38|632.98|0
1654545400000|2022-06-06 19:56:40|635.15|632.75|635.85|633.45|635.85|633.45|635.15|632.75|0
1654545410000|2022-06-06 19:56:50|636.09|633.69|636.09|633.69|636.32|633.92|636.09|633.69|0
1654545420000|2022-06-06 19:57:00|636.68|634.28|637.38|634.98|637.38|634.98|636.68|634.28|0
1654545430000|2022-06-06 19:57:10|637.73|635.33|637.96|635.56|638.66|636.26|637.73|635.33|0
1654545440000|2022-06-06 19:57:20|638.43|636.03|638.32|635.92|638.66|636.26|638.32|635.92|0
1654545450000|2022-06-06 19:57:30|638.66|636.26|638.66|636.26|638.66|636.26|638.66|636.26|0
1654545460000|2022-06-06 19:57:40|638.43|636.03|638.9|636.5|639.13|636.73|638.43|636.03|0
1654545470000|2022-06-06 19:57:50|639.6|637.2|639.72|637.32|639.72|637.32|639.6|637.2|0
1654545480000|2022-06-06 19:58:00|640.07|637.67|639.84|637.44|640.07|637.67|639.84|637.44|0
1654545490000|2022-06-06 19:58:10|640.31|637.91|640.07|637.67|640.31|637.91|639.84|637.44|0
1654545500000|2022-06-06 19:58:20|640.31|637.91|641.01|638.61|641.01|638.61|640.31|637.91|0
1654545510000|2022-06-06 19:58:30|640.78|638.38|641.24|638.84|641.24|638.84|640.78|638.38|0
1654545520000|2022-06-06 19:58:40|641.48|639.08|640.31|637.91|641.48|639.08|640.31|637.91|0
1654545530000|2022-06-06 19:58:50|640.54|638.14|641.01|638.61|641.01|638.61|640.54|638.14|0
1654545540000|2022-06-06 19:59:00|639.37|636.97|638.2|635.8|639.37|636.97|638.2|635.8|0
1654545550000|2022-06-06 19:59:10|637.96|635.56|636.79|634.39|637.96|635.56|636.79|634.39|0
1654545560000|2022-06-06 19:59:20|636.55|634.15|636.32|633.92|636.55|634.15|636.09|633.69|0
1654545570000|2022-06-06 19:59:30|636.09|633.69|637.73|635.33|637.73|635.33|636.09|633.69|0
1654545580000|2022-06-06 19:59:40|636.79|634.39|636.79|634.39|637.26|634.86|636.55|634.15|0
1654545590000|2022-06-06 19:59:50|638.2|635.8|638.2|635.8|638.2|635.8|638.2|635.8|0
1654545600000|2022-06-06 20:00:00|639.84|637.44|639.84|637.44|639.84|637.44|639.84|637.44|0
1654545610000|2022-06-06 20:00:10|639.13|636.73|639.6|637.2|639.6|637.2|639.13|636.73|0
1654545620000|2022-06-06 20:00:20|640.07|637.67|640.78|638.38|640.78|638.38|640.07|637.67|0
1654545630000|2022-06-06 20:00:30|641.01|638.61|640.54|638.14|641.01|638.61|640.54|638.14|0
1654545640000|2022-06-06 20:00:40|641.01|638.61|640.78|638.38|641.01|638.61|640.54|638.14|0
1654545650000|2022-06-06 20:00:50|641.01|638.61|640.54|638.14|641.01|638.61|640.54|638.14|0
1654545660000|2022-06-06 20:01:00|640.31|637.91|640.54|638.14|640.54|638.14|640.31|637.91|0
1654545670000|2022-06-06 20:01:10|640.31|637.91|640.54|638.14|640.54|638.14|640.07|637.67|0
1654545680000|2022-06-06 20:01:20|641.01|638.61|641.95|639.55|641.95|639.55|640.77|638.37|0
1654545690000|2022-06-06 20:01:30|641.48|639.08|640.54|638.14|641.48|639.08|640.54|638.14|0
1654545700000|2022-06-06 20:01:40|639.6|637.2|640.54|638.14|640.77|638.37|639.6|637.2|0
1654545710000|2022-06-06 20:01:50|641.24|638.84|641.01|638.61|641.24|638.84|640.77|638.37|0
1654545720000|2022-06-06 20:02:00|640.77|638.37|640.77|638.37|640.77|638.37|640.31|637.91|0
1654545730000|2022-06-06 20:02:10|641.24|638.84|641.13|638.73|641.24|638.84|640.77|638.37|0
1654545740000|2022-06-06 20:02:20|641.24|638.84|641.48|639.08|641.48|639.08|641.24|638.84|0
1654545750000|2022-06-06 20:02:30|641.37|638.97|640.77|638.37|641.37|638.97|640.77|638.37|0
1654545760000|2022-06-06 20:02:40|641.01|638.61|641.01|638.61|641.01|638.61|641.01|638.61|0
1654545770000|2022-06-06 20:02:50|641.24|638.84|641.24|638.84|641.24|638.84|641.24|638.84|0
1654545780000|2022-06-06 20:03:00|641.48|639.08|640.77|638.37|641.48|639.08|640.77|638.37|0
1654545790000|2022-06-06 20:03:10|641.01|638.61|640.77|638.37|641.01|638.61|640.77|638.37|0
1654545800000|2022-06-06 20:03:20|641.01|638.61|641.01|638.61|641.01|638.61|640.77|638.37|0
1654545810000|2022-06-06 20:03:30|641.24|638.84|641.24|638.84|641.24|638.84|641.01|638.61|0
1654545820000|2022-06-06 20:03:40|641.01|638.61|640.77|638.37|641.24|638.84|640.77|638.37|0
1654545830000|2022-06-06 20:03:50|641.01|638.61|641.01|638.61|641.01|638.61|640.77|638.37|0
1654545840000|2022-06-06 20:04:00|640.9|638.5|640.77|638.37|640.9|638.5|640.54|638.14|0
1654545850000|2022-06-06 20:04:10|640.54|638.14|640.31|637.91|640.54|638.14|640.31|637.91|0
1654545860000|2022-06-06 20:04:20|640.54|638.14|640.07|637.67|640.54|638.14|640.07|637.67|0
1654545870000|2022-06-06 20:04:30|640.31|637.91|641.01|638.61|641.01|638.61|640.31|637.91|0
1654545880000|2022-06-06 20:04:40|641.24|638.84|641.24|638.84|641.24|638.84|641.24|638.84|0
1654545890000|2022-06-06 20:04:50|641.48|639.08|641.24|638.84|641.48|639.08|641.24|638.84|0
1654545900000|2022-06-06 20:05:00|641.01|638.61|641.01|638.61|641.24|638.84|641.01|638.61|0
1654545910000|2022-06-06 20:05:10|641.24|638.84|641.48|639.08|641.48|639.08|641.24|638.84|0
1654545920000|2022-06-06 20:05:20|641.24|638.84|641.24|638.84|641.48|639.08|641.24|638.84|0
1654545930000|2022-06-06 20:05:30|641.48|639.08|641.24|638.84|641.48|639.08|641.24|638.84|0
1654545940000|2022-06-06 20:05:40|641.01|638.61|641.01|638.61|641.13|638.73|641.01|638.61|0
1654545950000|2022-06-06 20:05:50|641.24|638.84|640.77|638.37|641.24|638.84|640.77|638.37|0
1654545960000|2022-06-06 20:06:00|640.54|638.14|640.54|638.14|640.54|638.14|640.54|638.14|0
1654545970000|2022-06-06 20:06:10|640.3|637.9|639.84|637.44|640.3|637.9|639.84|637.44|0
1654545980000|2022-06-06 20:06:20|639.6|637.2|639.72|637.32|639.72|637.32|639.6|637.2|0
1654545990000|2022-06-06 20:06:30|639.6|637.2|640.19|637.79|640.19|637.79|639.6|637.2|0
1654546000000|2022-06-06 20:06:40|640.3|637.9|640.77|638.37|640.77|638.37|640.3|637.9|0
1654546010000|2022-06-06 20:06:50|640.54|638.14|640.77|638.37|640.77|638.37|640.54|638.14|0
1654546020000|2022-06-06 20:07:00|641.01|638.61|641.48|639.08|641.48|639.08|641.01|638.61|0
1654546030000|2022-06-06 20:07:10|641.71|639.31|641.48|639.08|641.71|639.31|641.48|639.08|0
1654546040000|2022-06-06 20:07:20|641.01|638.61|641.24|638.84|641.24|638.84|641.01|638.61|0
1654546050000|2022-06-06 20:07:30|641.01|638.61|640.3|637.9|641.01|638.61|640.3|637.9|0
1654546060000|2022-06-06 20:07:40|640.07|637.67|640.54|638.14|640.77|638.37|640.07|637.67|0
1654546070000|2022-06-06 20:07:50|640.77|638.37|640.54|638.14|640.77|638.37|640.54|638.14|0
1654546080000|2022-06-06 20:08:00|640.77|638.37|640.3|637.9|640.77|638.37|640.3|637.9|0
1654546090000|2022-06-06 20:08:10|640.54|638.14|640.54|638.14|640.54|638.14|640.54|638.14|0
1654546100000|2022-06-06 20:08:20|640.77|638.37|641.24|638.84|641.24|638.84|640.77|638.37|0
1654546110000|2022-06-06 20:08:30|640.77|638.37|641.24|638.84|641.24|638.84|640.77|638.37|0
1654546120000|2022-06-06 20:08:40|641.71|639.31|641.48|639.08|641.71|639.31|641.48|639.08|0
1654546140000|2022-06-06 20:09:00|641.24|638.84|641.01|638.61|641.24|638.84|641.01|638.61|0
1654546150000|2022-06-06 20:09:10|640.9|638.5|641.48|639.08|641.48|639.08|640.9|638.5|0
1654546160000|2022-06-06 20:09:20|641.01|638.61|641.24|638.84|641.24|638.84|640.77|638.37|0
1654546170000|2022-06-06 20:09:30|641.37|638.97|641.48|639.08|641.48|639.08|641.24|638.84|0
1654546180000|2022-06-06 20:09:40|641.71|639.31|641.48|639.08|641.71|639.31|641.48|639.08|0
1654546190000|2022-06-06 20:09:50|641.37|638.97|641.24|638.84|641.37|638.97|641.24|638.84|0
1654546200000|2022-06-06 20:10:00|641.48|639.08|641.01|638.61|641.48|639.08|641.01|638.61|0
1654546210000|2022-06-06 20:10:10|640.54|638.14|640.54|638.14|640.54|638.14|640.54|638.14|0
1654546220000|2022-06-06 20:10:20|640.66|638.26|641.95|639.55|641.95|639.55|640.66|638.26|0
1654546230000|2022-06-06 20:10:30|641.24|638.84|641.95|639.55|641.95|639.55|641.24|638.84|0
1654546250000|2022-06-06 20:10:50|641.83|639.43|641.95|639.55|641.95|639.55|641.71|639.31|0
1654546260000|2022-06-06 20:11:00|641.24|638.84|640.77|638.37|641.24|638.84|640.77|638.37|0
1654546270000|2022-06-06 20:11:10|640.54|638.14|640.54|638.14|640.77|638.37|640.54|638.14|0
1654546280000|2022-06-06 20:11:20|640.77|638.37|640.77|638.37|640.77|638.37|640.77|638.37|0
1654546290000|2022-06-06 20:11:30|640.54|638.14|641.01|638.61|641.01|638.61|640.54|638.14|0
1654546300000|2022-06-06 20:11:40|640.77|638.37|640.54|638.14|640.77|638.37|640.54|638.14|0
1654546310000|2022-06-06 20:11:50|640.77|638.37|640.54|638.14|640.77|638.37|640.54|638.14|0
1654546320000|2022-06-06 20:12:00|640.3|637.9|640.07|637.67|640.3|637.9|640.07|637.67|0
1654546330000|2022-06-06 20:12:10|640.19|637.79|640.07|637.67|640.3|637.9|640.07|637.67|0
1654546340000|2022-06-06 20:12:20|639.96|637.56|639.83|637.43|639.96|637.56|639.6|637.2|0
1654546350000|2022-06-06 20:12:30|639.96|637.56|639.6|637.2|639.96|637.56|639.6|637.2|0
1654546360000|2022-06-06 20:12:40|639.83|637.43|639.6|637.2|639.83|637.43|639.6|637.2|0
1654546370000|2022-06-06 20:12:50|639.83|637.43|639.6|637.2|639.83|637.43|639.6|637.2|0
1654546380000|2022-06-06 20:13:00|639.83|637.43|639.83|637.43|639.83|637.43|639.83|637.43|0
1654546390000|2022-06-06 20:13:10|640.54|638.14|641.24|638.84|641.36|638.96|640.54|638.14|0
1654546400000|2022-06-06 20:13:20|641.48|639.08|641.48|639.08|641.48|639.08|641.48|639.08|0
1654546410000|2022-06-06 20:13:30|641.71|639.31|641.83|639.43|641.95|639.55|641.48|639.08|0
1654546420000|2022-06-06 20:13:40|641.71|639.31|641.71|639.31|641.71|639.31|641.48|639.08|0
1654546430000|2022-06-06 20:13:50|641.48|639.08|641.6|639.2|641.6|639.2|641.48|639.08|0
1654546440000|2022-06-06 20:14:00|641.48|639.08|641.71|639.31|641.71|639.31|641.48|639.08|0
1654546450000|2022-06-06 20:14:10|641.95|639.55|641.71|639.31|641.95|639.55|641.48|639.08|0
1654546460000|2022-06-06 20:14:20|641.95|639.55|641.71|639.31|641.95|639.55|641.71|639.31|0
1654546470000|2022-06-06 20:14:30|641.48|639.08|640.89|638.49|641.48|639.08|640.89|638.49|0
1654546480000|2022-06-06 20:14:40|641.24|638.84|641.36|638.96|641.36|638.96|641.24|638.84|0
1654546490000|2022-06-06 20:14:50|641.48|639.08|641.48|639.08|641.71|639.31|641.48|639.08|0
1654546510000|2022-06-06 20:15:10|642.15|639.35|641.68|638.88|642.15|639.35|641.68|638.88|0
1654546520000|2022-06-06 20:15:20|641.44|638.64|641.68|638.88|641.68|638.88|641.44|638.64|0
1654546530000|2022-06-06 20:15:30|641.44|638.64|641.44|638.64|641.56|638.76|641.44|638.64|0
1654546540000|2022-06-06 20:15:40|641.68|638.88|641.68|638.88|641.68|638.88|641.68|638.88|0
1654546550000|2022-06-06 20:15:50|641.44|638.64|641.44|638.64|641.44|638.64|641.44|638.64|0
1654546560000|2022-06-06 20:16:00|641.21|638.41|641.68|638.88|641.68|638.88|641.21|638.41|0
1654546570000|2022-06-06 20:16:10|641.56|638.76|641.44|638.64|641.56|638.76|641.44|638.64|0
1654546580000|2022-06-06 20:16:20|641.68|638.88|641.68|638.88|641.68|638.88|641.68|638.88|0
1654546590000|2022-06-06 20:16:30|641.21|638.41|641.44|638.64|641.44|638.64|641.21|638.41|0
1654546600000|2022-06-06 20:16:40|641.68|638.88|641.44|638.64|641.91|639.11|641.44|638.64|0
1654546610000|2022-06-06 20:16:50|641.68|638.88|641.68|638.88|641.68|638.88|641.68|638.88|0
1654546620000|2022-06-06 20:17:00|641.91|639.11|641.8|639|642.15|639.35|641.8|639|0
1654546630000|2022-06-06 20:17:10|641.91|639.11|641.91|639.11|641.91|639.11|641.91|639.11|0
1654546650000|2022-06-06 20:17:30|641.68|638.88|641.68|638.88|641.68|638.88|641.68|638.88|0
1654546660000|2022-06-06 20:17:40|641.91|639.11|641.8|639|641.91|639.11|641.8|639|0
1654546670000|2022-06-06 20:17:50|641.68|638.88|642.03|639.23|642.15|639.35|641.68|638.88|0
1654546680000|2022-06-06 20:18:00|642.15|639.35|641.44|638.64|642.15|639.35|641.44|638.64|0
1654546690000|2022-06-06 20:18:10|641.09|638.29|640.97|638.17|641.09|638.29|640.74|637.94|0
1654546700000|2022-06-06 20:18:20|641.09|638.29|640.74|637.94|641.09|638.29|640.74|637.94|0
1654546710000|2022-06-06 20:18:30|640.5|637.7|640.74|637.94|640.74|637.94|640.5|637.7|0
1654546720000|2022-06-06 20:18:40|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1654546740000|2022-06-06 20:19:00|640.27|637.47|640.27|637.47|640.27|637.47|640.27|637.47|0
1654546750000|2022-06-06 20:19:10|640.03|637.23|640.5|637.7|640.5|637.7|640.03|637.23|0
1654546760000|2022-06-06 20:19:20|640.27|637.47|640.03|637.23|640.27|637.47|640.03|637.23|0
1654546790000|2022-06-06 20:19:50|639.8|637|640.03|637.23|640.03|637.23|639.8|637|0
1654546800000|2022-06-06 20:20:00|640.27|637.47|639.8|637|640.27|637.47|639.8|637|0
1654546820000|2022-06-06 20:20:20|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1654546830000|2022-06-06 20:20:30|639.69|636.89|639.69|636.89|639.69|636.89|639.69|636.89|0
1654546840000|2022-06-06 20:20:40|639.8|637|639.56|636.76|639.8|637|639.56|636.76|0
1654546850000|2022-06-06 20:20:50|639.8|637|639.8|637|639.8|637|639.8|637|0
1654546870000|2022-06-06 20:21:10|639.33|636.53|639.8|637|639.8|637|639.33|636.53|0
1654546880000|2022-06-06 20:21:20|639.56|636.76|639.69|636.89|639.69|636.89|639.56|636.76|0
1654546890000|2022-06-06 20:21:30|639.8|637|639.56|636.76|639.8|637|639.56|636.76|0
1654546910000|2022-06-06 20:21:50|639.8|637|639.8|637|639.8|637|639.8|637|0
1654546920000|2022-06-06 20:22:00|639.56|636.76|639.56|636.76|639.8|637|639.56|636.76|0
1654546930000|2022-06-06 20:22:10|639.69|636.89|639.56|636.76|639.69|636.89|639.56|636.76|0
1654546940000|2022-06-06 20:22:20|639.33|636.53|639.56|636.76|639.8|637|639.33|636.53|0
1654546950000|2022-06-06 20:22:30|639.8|637|639.56|636.76|639.8|637|639.56|636.76|0
1654546960000|2022-06-06 20:22:40|639.8|637|639.56|636.76|639.8|637|639.56|636.76|0
1654546970000|2022-06-06 20:22:50|639.33|636.53|639.33|636.53|639.56|636.76|639.33|636.53|0
1654546980000|2022-06-06 20:23:00|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1654546990000|2022-06-06 20:23:10|639.33|636.53|639.56|636.76|639.56|636.76|639.33|636.53|0
1654547000000|2022-06-06 20:23:20|639.8|637|639.56|636.76|639.8|637|639.56|636.76|0
1654547010000|2022-06-06 20:23:30|639.8|637|639.8|637|639.8|637|639.8|637|0
1654547020000|2022-06-06 20:23:40|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1654547050000|2022-06-06 20:24:10|639.8|637|639.56|636.76|639.8|637|639.56|636.76|0
1654547060000|2022-06-06 20:24:20|639.33|636.53|639.56|636.76|639.56|636.76|639.33|636.53|0
1654547080000|2022-06-06 20:24:40|639.8|637|639.8|637|639.8|637|639.69|636.89|0
1654547090000|2022-06-06 20:24:50|640.03|637.23|639.92|637.12|640.03|637.23|639.92|637.12|0
1654547100000|2022-06-06 20:25:00|639.8|637|639.56|636.76|639.8|637|639.56|636.76|0
1654547110000|2022-06-06 20:25:10|639.8|637|639.8|637|639.8|637|639.8|637|0
1654547130000|2022-06-06 20:25:30|640.03|637.23|640.03|637.23|640.03|637.23|640.03|637.23|0
1654547140000|2022-06-06 20:25:40|640.74|637.94|640.74|637.94|640.74|637.94|640.74|637.94|0
1654547160000|2022-06-06 20:26:00|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1654547170000|2022-06-06 20:26:10|640.74|637.94|640.62|637.82|640.74|637.94|640.5|637.7|0
1654547180000|2022-06-06 20:26:20|640.5|637.7|640.5|637.7|640.5|637.7|640.39|637.59|0
1654547200000|2022-06-06 20:26:40|640.74|637.94|640.97|638.17|640.97|638.17|640.74|637.94|0
1654547210000|2022-06-06 20:26:50|640.74|637.94|640.74|637.94|640.74|637.94|640.74|637.94|0
1654547230000|2022-06-06 20:27:10|640.39|637.59|640.74|637.94|640.74|637.94|640.39|637.59|0
1654547240000|2022-06-06 20:27:20|640.5|637.7|640.5|637.7|640.74|637.94|640.5|637.7|0
1654547250000|2022-06-06 20:27:30|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1654547260000|2022-06-06 20:27:40|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1654547270000|2022-06-06 20:27:50|640.74|637.94|640.74|637.94|640.74|637.94|640.62|637.82|0
1654547320000|2022-06-06 20:28:40|640.62|637.82|640.74|637.94|640.74|637.94|640.62|637.82|0
1654547340000|2022-06-06 20:29:00|640.5|637.7|640.74|637.94|640.74|637.94|640.5|637.7|0
1654547360000|2022-06-06 20:29:20|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1654547370000|2022-06-06 20:29:30|640.62|637.82|640.74|637.94|640.74|637.94|640.62|637.82|0
1654547380000|2022-06-06 20:29:40|640.97|638.17|640.97|638.17|640.97|638.17|640.97|638.17|0
1654547390000|2022-06-06 20:29:50|641.21|638.41|641.21|638.41|641.21|638.41|641.21|638.41|0
1654547400000|2022-06-06 20:30:00|640.86|638.06|640.97|638.17|640.97|638.17|640.86|638.06|0
1654547410000|2022-06-06 20:30:10|640.74|637.94|640.74|637.94|640.97|638.17|640.74|637.94|0
1654547420000|2022-06-06 20:30:20|640.97|638.17|640.74|637.94|640.97|638.17|640.74|637.94|0
1654547430000|2022-06-06 20:30:30|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1654547440000|2022-06-06 20:30:40|640.62|637.82|640.74|637.94|640.74|637.94|640.62|637.82|0
1654547450000|2022-06-06 20:30:50|640.5|637.7|640.74|637.94|640.74|637.94|640.5|637.7|0
1654547470000|2022-06-06 20:31:10|640.97|638.17|640.74|637.94|640.97|638.17|640.74|637.94|0
1654547480000|2022-06-06 20:31:20|640.5|637.7|640.62|637.82|640.62|637.82|640.5|637.7|0
1654547490000|2022-06-06 20:31:30|640.5|637.7|640.5|637.7|640.5|637.7|640.5|637.7|0
1654547500000|2022-06-06 20:31:40|640.74|637.94|640.74|637.94|640.74|637.94|640.74|637.94|0
1654547510000|2022-06-06 20:31:50|640.5|637.7|640.5|637.7|640.5|637.7|640.39|637.59|0
1654547520000|2022-06-06 20:32:00|640.27|637.47|640.03|637.23|640.27|637.47|640.03|637.23|0
1654547530000|2022-06-06 20:32:10|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1654547540000|2022-06-06 20:32:20|639.68|636.88|639.8|637|639.8|637|639.68|636.88|0
1654547550000|2022-06-06 20:32:30|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1654547600000|2022-06-06 20:33:20|639.33|636.53|639.56|636.76|639.56|636.76|639.33|636.53|0
1654547630000|2022-06-06 20:33:50|639.33|636.53|639.33|636.53|639.33|636.53|639.33|636.53|0
1654547640000|2022-06-06 20:34:00|639.45|636.65|639.45|636.65|639.56|636.76|639.33|636.53|0
1654547650000|2022-06-06 20:34:10|638.86|636.06|639.09|636.29|639.09|636.29|638.86|636.06|0
1654547660000|2022-06-06 20:34:20|638.86|636.06|638.62|635.82|639.09|636.29|638.62|635.82|0
1654547670000|2022-06-06 20:34:30|638.86|636.06|638.86|636.06|638.86|636.06|638.86|636.06|0
1654547680000|2022-06-06 20:34:40|638.98|636.18|638.86|636.06|638.98|636.18|638.86|636.06|0
1654547690000|2022-06-06 20:34:50|638.62|635.82|638.86|636.06|638.86|636.06|638.62|635.82|0
1654547700000|2022-06-06 20:35:00|638.75|635.95|638.98|636.18|638.98|636.18|638.75|635.95|0
1654547710000|2022-06-06 20:35:10|638.62|635.82|638.39|635.59|638.62|635.82|638.39|635.59|0
1654547720000|2022-06-06 20:35:20|638.16|635.36|638.16|635.36|638.16|635.36|638.16|635.36|0
1654547730000|2022-06-06 20:35:30|637.92|635.12|638.28|635.48|638.28|635.48|637.92|635.12|0
1654547740000|2022-06-06 20:35:40|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654547750000|2022-06-06 20:35:50|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1654547760000|2022-06-06 20:36:00|638.39|635.59|638.62|635.82|638.62|635.82|638.39|635.59|0
1654547770000|2022-06-06 20:36:10|639.09|636.29|639.09|636.29|639.09|636.29|639.09|636.29|0
1654547780000|2022-06-06 20:36:20|639.33|636.53|639.33|636.53|639.33|636.53|639.33|636.53|0
1654547790000|2022-06-06 20:36:30|639.09|636.29|638.86|636.06|639.09|636.29|638.86|636.06|0
1654547800000|2022-06-06 20:36:40|638.62|635.82|638.39|635.59|638.62|635.82|638.39|635.59|0
1654547810000|2022-06-06 20:36:50|638.62|635.82|638.62|635.82|638.62|635.82|638.62|635.82|0
1654547820000|2022-06-06 20:37:00|638.39|635.59|638.39|635.59|638.39|635.59|638.15|635.35|0
1654547830000|2022-06-06 20:37:10|638.28|635.48|638.62|635.82|638.62|635.82|638.28|635.48|0
1654547840000|2022-06-06 20:37:20|638.39|635.59|638.62|635.82|638.62|635.82|638.39|635.59|0
1654547850000|2022-06-06 20:37:30|638.39|635.59|638.28|635.48|638.39|635.59|638.28|635.48|0
1654547860000|2022-06-06 20:37:40|638.39|635.59|638.15|635.35|638.39|635.59|638.15|635.35|0
1654547870000|2022-06-06 20:37:50|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654547880000|2022-06-06 20:38:00|638.51|635.71|638.51|635.71|638.51|635.71|638.51|635.71|0
1654547890000|2022-06-06 20:38:10|638.28|635.48|638.15|635.35|638.39|635.59|638.15|635.35|0
1654547900000|2022-06-06 20:38:20|638.39|635.59|638.15|635.35|638.39|635.59|638.15|635.35|0
1654547920000|2022-06-06 20:38:40|637.92|635.12|637.69|634.89|637.92|635.12|637.69|634.89|0
1654547930000|2022-06-06 20:38:50|637.92|635.12|637.92|635.12|637.92|635.12|637.92|635.12|0
1654547940000|2022-06-06 20:39:00|637.69|634.89|637.69|634.89|637.69|634.89|637.69|634.89|0
1654547950000|2022-06-06 20:39:10|637.92|635.12|638.15|635.35|638.15|635.35|637.92|635.12|0
1654547960000|2022-06-06 20:39:20|637.92|635.12|637.92|635.12|637.92|635.12|637.92|635.12|0
1654547980000|2022-06-06 20:39:40|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654547990000|2022-06-06 20:39:50|638.15|635.35|637.92|635.12|638.15|635.35|637.92|635.12|0
1654548020000|2022-06-06 20:40:20|638.04|635.24|638.15|635.35|638.15|635.35|638.04|635.24|0
1654548030000|2022-06-06 20:40:30|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654548050000|2022-06-06 20:40:50|638.15|635.35|638.28|635.48|638.28|635.48|638.15|635.35|0
1654548060000|2022-06-06 20:41:00|638.15|635.35|638.39|635.59|638.39|635.59|638.15|635.35|0
1654548070000|2022-06-06 20:41:10|638.62|635.82|637.92|635.12|638.62|635.82|637.92|635.12|0
1654548080000|2022-06-06 20:41:20|638.15|635.35|637.92|635.12|638.15|635.35|637.92|635.12|0
1654548120000|2022-06-06 20:42:00|638.15|635.35|638.15|635.35|638.15|635.35|638.15|635.35|0
1654548150000|2022-06-06 20:42:30|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654548160000|2022-06-06 20:42:40|638.04|635.24|638.39|635.59|638.39|635.59|638.04|635.24|0
1654548200000|2022-06-06 20:43:20|638.15|635.35|638.15|635.35|638.15|635.35|638.15|635.35|0
1654548210000|2022-06-06 20:43:30|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654548220000|2022-06-06 20:43:40|638.28|635.48|638.28|635.48|638.28|635.48|638.28|635.48|0
1654548240000|2022-06-06 20:44:00|638.39|635.59|638.51|635.71|638.51|635.71|638.28|635.48|0
1654548250000|2022-06-06 20:44:10|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654548270000|2022-06-06 20:44:30|638.15|635.35|638.62|635.82|638.62|635.82|638.15|635.35|0
1654548280000|2022-06-06 20:44:40|638.39|635.59|638.15|635.35|638.39|635.59|638.15|635.35|0
1654548340000|2022-06-06 20:45:40|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654548400000|2022-06-06 20:46:40|638.15|635.35|638.15|635.35|638.15|635.35|638.15|635.35|0
1654548410000|2022-06-06 20:46:50|638.28|635.48|638.15|635.35|638.28|635.48|638.15|635.35|0
1654548420000|2022-06-06 20:47:00|638.28|635.48|638.15|635.35|638.28|635.48|638.15|635.35|0
1654548460000|2022-06-06 20:47:40|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654548470000|2022-06-06 20:47:50|638.15|635.35|638.15|635.35|638.15|635.35|638.15|635.35|0
1654548490000|2022-06-06 20:48:10|638.39|635.59|638.15|635.35|638.39|635.59|638.15|635.35|0
1654548500000|2022-06-06 20:48:20|638.39|635.59|638.15|635.35|638.39|635.59|638.15|635.35|0
1654548510000|2022-06-06 20:48:30|638.39|635.59|638.62|635.82|638.62|635.82|638.39|635.59|0
1654548550000|2022-06-06 20:49:10|638.51|635.71|638.39|635.59|638.51|635.71|638.15|635.35|0
1654548600000|2022-06-06 20:50:00|637.92|635.12|637.92|635.12|637.92|635.12|637.92|635.12|0
1654548610000|2022-06-06 20:50:10|638.15|635.35|638.15|635.35|638.15|635.35|638.15|635.35|0
1654548620000|2022-06-06 20:50:20|638.39|635.59|638.39|635.59|638.39|635.59|638.39|635.59|0
1654548650000|2022-06-06 20:50:50|636.98|634.18|636.98|634.18|636.98|634.18|636.98|634.18|0
1654548660000|2022-06-06 20:51:00|636.75|633.95|636.98|634.18|636.98|634.18|636.75|633.95|0
1654548670000|2022-06-06 20:51:10|637.22|634.42|636.98|634.18|637.22|634.42|636.98|634.18|0
1654548680000|2022-06-06 20:51:20|637.34|634.54|637.45|634.65|637.45|634.65|637.34|634.54|0
1654548690000|2022-06-06 20:51:30|637.34|634.54|637.22|634.42|637.34|634.54|637.22|634.42|0
1654548710000|2022-06-06 20:51:50|636.98|634.18|637.22|634.42|637.22|634.42|636.98|634.18|0
1654548720000|2022-06-06 20:52:00|636.98|634.18|636.98|634.18|636.98|634.18|636.98|634.18|0
1654548780000|2022-06-06 20:53:00|636.87|634.07|636.98|634.18|636.98|634.18|636.87|634.07|0
1654548790000|2022-06-06 20:53:10|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1654548800000|2022-06-06 20:53:20|636.98|634.18|636.98|634.18|636.98|634.18|636.98|634.18|0
1654548810000|2022-06-06 20:53:30|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1654548820000|2022-06-06 20:53:40|636.87|634.07|636.98|634.18|636.98|634.18|636.87|634.07|0
1654548830000|2022-06-06 20:53:50|637.1|634.3|637.21|634.41|637.21|634.41|637.1|634.3|0
1654548840000|2022-06-06 20:54:00|636.98|634.18|636.98|634.18|636.98|634.18|636.98|634.18|0
1654548860000|2022-06-06 20:54:20|636.75|633.95|636.87|634.07|636.87|634.07|636.75|633.95|0
1654548870000|2022-06-06 20:54:30|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1654548890000|2022-06-06 20:54:50|636.98|634.18|636.98|634.18|636.98|634.18|636.98|634.18|0
1654548900000|2022-06-06 20:55:00|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1654548910000|2022-06-06 20:55:10|636.98|634.18|636.98|634.18|636.98|634.18|636.98|634.18|0
1654548930000|2022-06-06 20:55:30|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1654548940000|2022-06-06 20:55:40|636.51|633.71|636.51|633.71|636.63|633.83|636.51|633.71|0
1654548950000|2022-06-06 20:55:50|636.75|633.95|636.98|634.18|636.98|634.18|636.75|633.95|0
1654548960000|2022-06-06 20:56:00|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1654548970000|2022-06-06 20:56:10|636.98|634.18|636.98|634.18|636.98|634.18|636.98|634.18|0
1654549020000|2022-06-06 20:57:00|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1654549030000|2022-06-06 20:57:10|636.98|634.18|636.98|634.18|636.98|634.18|636.98|634.18|0
1654549050000|2022-06-06 20:57:30|637.1|634.3|636.98|634.18|637.1|634.3|636.98|634.18|0
1654549060000|2022-06-06 20:57:40|636.75|633.95|636.75|633.95|636.75|633.95|636.75|633.95|0
1654549070000|2022-06-06 20:57:50|637.1|634.3|637.21|634.41|637.21|634.41|637.1|634.3|0
1654549090000|2022-06-06 20:58:10|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1654549100000|2022-06-06 20:58:20|637.45|634.65|637.45|634.65|637.45|634.65|637.45|634.65|0
1654549110000|2022-06-06 20:58:30|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1654549150000|2022-06-06 20:59:10|637.92|635.12|637.92|635.12|637.92|635.12|637.92|635.12|0
1654549170000|2022-06-06 20:59:30|638.15|635.35|638.15|635.35|638.15|635.35|638.15|635.35|0
1654549190000|2022-06-06 20:59:50|638.27|635.47|638.38|635.58|638.38|635.58|638.27|635.47|0
1654549250000|2022-06-06 21:00:50|638.24|635.44|638.44|635.64|638.44|635.64|638.24|635.44|0
1654549270000|2022-06-06 21:01:10|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1654549310000|2022-06-06 21:01:50|638.27|635.47|638.27|635.47|638.27|635.47|638.27|635.47|0
1654549370000|2022-06-06 21:02:50|638.24|635.44|638.24|635.44|638.24|635.44|638.24|635.44|0
1654549440000|2022-06-06 21:04:00|638.27|635.47|638.27|635.47|638.27|635.47|638.27|635.47|0
1654549450000|2022-06-06 21:04:10|637.96|635.16|637.96|635.16|637.96|635.16|637.96|635.16|0
1654549500000|2022-06-06 21:05:00|637.93|635.13|637.93|635.13|637.93|635.13|637.93|635.13|0
1654549520000|2022-06-06 21:05:20|637.86|635.06|637.72|634.92|637.86|635.06|637.72|634.92|0
1654549530000|2022-06-06 21:05:30|637.56|634.76|637.56|634.76|637.56|634.76|637.56|634.76|0
1654549540000|2022-06-06 21:05:40|637.89|635.09|637.89|635.09|637.89|635.09|637.46|634.66|0
1654549560000|2022-06-06 21:06:00|637.59|634.79|637.59|634.79|637.59|634.79|637.59|634.79|0
1654549590000|2022-06-06 21:06:30|637.56|634.76|637.56|634.76|637.56|634.76|637.56|634.76|0
1654549620000|2022-06-06 21:07:00|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1654549630000|2022-06-06 21:07:10|637.46|634.66|637.56|634.76|637.59|634.79|637.46|634.66|0
1654549730000|2022-06-06 21:08:50|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1654549760000|2022-06-06 21:09:20|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1654549770000|2022-06-06 21:09:30|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1654549800000|2022-06-06 21:10:00|637.56|634.76|637.56|634.76|637.56|634.76|637.56|634.76|0
1654549820000|2022-06-06 21:10:20|637.52|634.72|637.52|634.72|637.52|634.72|637.52|634.72|0
1654549830000|2022-06-06 21:10:30|637.56|634.76|637.56|634.76|637.56|634.76|637.56|634.76|0
1654549840000|2022-06-06 21:10:40|638.51|635.71|638.51|635.71|638.51|635.71|638.51|635.71|0
1654549850000|2022-06-06 21:10:50|638.92|636.12|638.2|635.4|638.92|636.12|638.2|635.4|0
1654549860000|2022-06-06 21:11:00|638.23|635.43|638.23|635.43|638.23|635.43|638.23|635.43|0
1654549870000|2022-06-06 21:11:10|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654549880000|2022-06-06 21:11:20|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1654549890000|2022-06-06 21:11:30|638.09|635.29|638.13|635.33|638.13|635.33|638.09|635.29|0
1654549910000|2022-06-06 21:11:50|638.17|635.37|638.07|635.27|638.17|635.37|638.07|635.27|0
1654549920000|2022-06-06 21:12:00|637.92|635.12|637.92|635.12|637.92|635.12|637.92|635.12|0
1654549930000|2022-06-06 21:12:10|639.02|636.22|638.07|635.27|639.02|636.22|638.07|635.27|0
1654549940000|2022-06-06 21:12:20|637.76|634.96|638.03|635.23|638.03|635.23|637.76|634.96|0
1654549950000|2022-06-06 21:12:30|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1654549990000|2022-06-06 21:13:10|638.2|635.4|638.2|635.4|638.2|635.4|638.2|635.4|0
1654550060000|2022-06-06 21:14:20|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1654550070000|2022-06-06 21:14:30|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654550090000|2022-06-06 21:14:50|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1654550130000|2022-06-06 21:15:30|637.82|635.02|637.82|635.02|637.82|635.02|637.82|635.02|0
1654550140000|2022-06-06 21:15:40|637.76|634.96|637.76|634.96|637.76|634.96|637.76|634.96|0
1654550150000|2022-06-06 21:15:50|637.72|634.92|637.72|634.92|637.72|634.92|637.72|634.92|0
1654550180000|2022-06-06 21:16:20|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654550190000|2022-06-06 21:16:30|637.65|634.85|637.65|634.85|637.65|634.85|637.65|634.85|0
1654550200000|2022-06-06 21:16:40|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654550210000|2022-06-06 21:16:50|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1654550240000|2022-06-06 21:17:20|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654550280000|2022-06-06 21:18:00|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1654550300000|2022-06-06 21:18:20|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654550320000|2022-06-06 21:18:40|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1654550370000|2022-06-06 21:19:30|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654550420000|2022-06-06 21:20:20|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1654550430000|2022-06-06 21:20:30|637.86|635.06|637.86|635.06|637.86|635.06|637.86|635.06|0
1654550460000|2022-06-06 21:21:00|638.3|635.5|638.09|635.29|638.3|635.5|638.09|635.29|0
1654550470000|2022-06-06 21:21:10|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1654550480000|2022-06-06 21:21:20|638.09|635.29|638.37|635.57|638.37|635.57|638.09|635.29|0
1654550500000|2022-06-06 21:21:40|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654550510000|2022-06-06 21:21:50|638.44|635.64|638.09|635.29|638.44|635.64|638.09|635.29|0
1654550520000|2022-06-06 21:22:00|638.47|635.67|638.13|635.33|638.5|635.7|638.13|635.33|0
1654550530000|2022-06-06 21:22:10|638.4|635.6|638.17|635.37|638.4|635.6|638.13|635.33|0
1654550540000|2022-06-06 21:22:20|638.13|635.33|638.5|635.7|638.5|635.7|638.13|635.33|0
1654550550000|2022-06-06 21:22:30|638.44|635.64|638.06|635.26|638.44|635.64|638.06|635.26|0
1654550580000|2022-06-06 21:23:00|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654550590000|2022-06-06 21:23:10|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1654550660000|2022-06-06 21:24:20|638.13|635.33|638.13|635.33|638.13|635.33|638.13|635.33|0
1654550670000|2022-06-06 21:24:30|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654550690000|2022-06-06 21:24:50|638.34|635.54|638.34|635.54|638.34|635.54|638.34|635.54|0
1654550700000|2022-06-06 21:25:00|638.37|635.57|638.37|635.57|638.37|635.57|638.37|635.57|0
1654550820000|2022-06-06 21:27:00|638.44|635.64|638.44|635.64|638.44|635.64|638.44|635.64|0
1654550890000|2022-06-06 21:28:10|638.33|635.53|638.06|635.26|638.33|635.53|638.06|635.26|0
1654551010000|2022-06-06 21:30:10|638.02|635.22|638.02|635.22|638.02|635.22|638.02|635.22|0
1654551070000|2022-06-06 21:31:10|638.3|635.5|638.3|635.5|638.3|635.5|638.3|635.5|0
1654551110000|2022-06-06 21:31:50|638.71|635.91|638.71|635.91|638.71|635.91|638.71|635.91|0
1654551140000|2022-06-06 21:32:20|638.75|635.95|638.75|635.95|638.75|635.95|638.75|635.95|0
1654551180000|2022-06-06 21:33:00|638.88|636.08|638.88|636.08|638.88|636.08|638.88|636.08|0
1654551190000|2022-06-06 21:33:10|638.81|636.01|639.02|636.22|639.02|636.22|638.81|636.01|0
1654551310000|2022-06-06 21:35:10|639.25|636.45|639.25|636.45|639.25|636.45|639.25|636.45|0
1654551350000|2022-06-06 21:35:50|639.08|636.28|639.25|636.45|639.25|636.45|639.08|636.28|0
1654551370000|2022-06-06 21:36:10|639.22|636.42|639.22|636.42|639.22|636.42|639.22|636.42|0
1654551380000|2022-06-06 21:36:20|639.19|636.39|639.19|636.39|639.19|636.39|639.19|636.39|0
1654551410000|2022-06-06 21:36:50|639.36|636.56|639.36|636.56|639.36|636.56|639.36|636.56|0
1654551420000|2022-06-06 21:37:00|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1654551430000|2022-06-06 21:37:10|638.5|635.7|638.54|635.74|638.54|635.74|638.5|635.7|0
1654551440000|2022-06-06 21:37:20|638.57|635.77|638.95|636.15|638.95|636.15|638.54|635.74|0
1654551630000|2022-06-06 21:40:30|638.77|635.97|638.77|635.97|638.77|635.97|638.77|635.97|0
1654551650000|2022-06-06 21:40:50|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1654551750000|2022-06-06 21:42:30|638.54|635.74|638.54|635.74|638.54|635.74|638.54|635.74|0
1654551780000|2022-06-06 21:43:00|638.5|635.7|638.5|635.7|638.5|635.7|638.5|635.7|0
1654551830000|2022-06-06 21:43:50|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1654551920000|2022-06-06 21:45:20|638.27|635.47|638.27|635.47|638.27|635.47|638.27|635.47|0
1654551970000|2022-06-06 21:46:10|638.19|635.39|638.13|635.33|638.19|635.39|638.13|635.33|0
1654551980000|2022-06-06 21:46:20|638.19|635.39|638.02|635.22|638.19|635.39|638.02|635.22|0
1654552000000|2022-06-06 21:46:40|638.19|635.39|638.16|635.36|638.19|635.39|638.16|635.36|0
1654552010000|2022-06-06 21:46:50|637.98|635.18|637.98|635.18|637.98|635.18|637.98|635.18|0
1654552130000|2022-06-06 21:48:50|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1654552140000|2022-06-06 21:49:00|638.23|635.43|638.23|635.43|638.23|635.43|638.23|635.43|0
1654552150000|2022-06-06 21:49:10|637.92|635.12|637.92|635.12|637.92|635.12|637.92|635.12|0
1654552190000|2022-06-06 21:49:50|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1654552250000|2022-06-06 21:50:50|638.29|635.49|638.29|635.49|638.29|635.49|638.29|635.49|0
1654552260000|2022-06-06 21:51:00|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1654552290000|2022-06-06 21:51:30|638.09|635.29|638.09|635.29|638.09|635.29|638.09|635.29|0
1654552300000|2022-06-06 21:51:40|638.16|635.36|638.16|635.36|638.16|635.36|638.16|635.36|0
1654552400000|2022-06-06 21:53:20|638.19|635.39|638.19|635.39|638.19|635.39|638.19|635.39|0
1654552410000|2022-06-06 21:53:30|638.23|635.43|638.23|635.43|638.23|635.43|638.23|635.43|0
1654552440000|2022-06-06 21:54:00|638.06|635.26|638.06|635.26|638.06|635.26|638.06|635.26|0
1654552600000|2022-06-06 21:56:40|638.02|635.22|638.02|635.22|638.02|635.22|638.02|635.22|0
1654552670000|2022-06-06 21:57:50|637.98|635.18|637.98|635.18|637.98|635.18|637.95|635.15|0
1654552680000|2022-06-06 21:58:00|637.95|635.15|637.58|634.78|637.98|635.18|637.58|634.78|0
1654552720000|2022-06-06 21:58:40|637.55|634.75|637.55|634.75|637.55|634.75|637.55|634.75|0
1654552730000|2022-06-06 21:58:50|637.58|634.78|637.58|634.78|637.58|634.78|637.58|634.78|0
1654552740000|2022-06-06 21:59:00|637.55|634.75|637.55|634.75|637.55|634.75|637.55|634.75|0
1654552770000|2022-06-06 21:59:30|637.58|634.78|637.58|634.78|637.58|634.78|637.58|634.78|0
1654552790000|2022-06-06 21:59:50|637.65|634.85|637.55|634.75|637.65|634.85|637.55|634.75|0
1654552800000|2022-06-06 22:00:00|638.5|635.7|636.86|634.06|638.5|635.7|636.86|634.06|0
1654552810000|2022-06-06 22:00:10|636.97|634.17|636.97|634.17|637.2|634.4|636.97|634.17|0
1654552820000|2022-06-06 22:00:20|636.74|633.94|637.44|634.64|637.44|634.64|636.74|633.94|0
1654552830000|2022-06-06 22:00:30|637.56|634.76|637.33|634.53|637.56|634.76|637.33|634.53|0
1654552840000|2022-06-06 22:00:40|637.44|634.64|636.97|634.17|637.79|634.99|636.97|634.17|0
1654552850000|2022-06-06 22:00:50|637.33|634.53|636.97|634.17|637.33|634.53|636.86|634.06|0
1654552860000|2022-06-06 22:01:00|636.39|633.59|636.15|633.35|636.39|633.59|636.03|633.23|0
1654552870000|2022-06-06 22:01:10|636.27|633.47|636.15|633.35|636.27|633.47|635.92|633.12|0
1654552880000|2022-06-06 22:01:20|636.27|633.47|636.39|633.59|636.39|633.59|636.27|633.47|0
1654552890000|2022-06-06 22:01:30|636.03|633.23|636.15|633.35|636.15|633.35|635.92|633.12|0
1654552900000|2022-06-06 22:01:40|636.03|633.23|636.27|633.47|636.27|633.47|635.92|633.12|0
1654552910000|2022-06-06 22:01:50|636.5|633.7|636.5|633.7|636.5|633.7|636.39|633.59|0
1654552920000|2022-06-06 22:02:00|636.62|633.82|636.97|634.17|636.97|634.17|636.62|633.82|0
1654552930000|2022-06-06 22:02:10|636.86|634.06|636.74|633.94|636.86|634.06|636.74|633.94|0
1654552940000|2022-06-06 22:02:20|636.86|634.06|636.86|634.06|636.86|634.06|636.86|634.06|0
1654552950000|2022-06-06 22:02:30|636.74|633.94|636.86|634.06|636.86|634.06|636.74|633.94|0
1654552960000|2022-06-06 22:02:40|636.97|634.17|637.2|634.4|637.44|634.64|636.97|634.17|0
1654552970000|2022-06-06 22:02:50|637.56|634.76|637.56|634.76|637.67|634.87|637.56|634.76|0
1654552980000|2022-06-06 22:03:00|637.44|634.64|637.44|634.64|637.44|634.64|637.44|634.64|0
1654552990000|2022-06-06 22:03:10|637.56|634.76|637.56|634.76|637.56|634.76|637.44|634.64|0
1654553000000|2022-06-06 22:03:20|637.67|634.87|638.14|635.34|638.14|635.34|637.67|634.87|0
1654553010000|2022-06-06 22:03:30|638.26|635.46|638.38|635.58|638.61|635.81|638.26|635.46|0
1654553020000|2022-06-06 22:03:40|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1654553030000|2022-06-06 22:03:50|638.26|635.46|638.38|635.58|638.38|635.58|638.26|635.46|0
1654553040000|2022-06-06 22:04:00|638.61|635.81|638.38|635.58|638.61|635.81|638.38|635.58|0
1654553050000|2022-06-06 22:04:10|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1654553070000|2022-06-06 22:04:30|637.91|635.11|637.91|635.11|637.91|635.11|637.91|635.11|0
1654553090000|2022-06-06 22:04:50|637.79|634.99|637.79|634.99|637.79|634.99|637.79|634.99|0
1654553100000|2022-06-06 22:05:00|637.2|634.4|637.09|634.29|637.33|634.53|637.09|634.29|0
1654553110000|2022-06-06 22:05:10|637.2|634.4|637.2|634.4|637.2|634.4|637.2|634.4|0
1654553140000|2022-06-06 22:05:40|637.33|634.53|637.56|634.76|637.56|634.76|637.33|634.53|0
1654553150000|2022-06-06 22:05:50|637.2|634.4|637.2|634.4|637.2|634.4|637.09|634.29|0
1654553160000|2022-06-06 22:06:00|636.97|634.17|636.73|633.93|636.97|634.17|636.73|633.93|0
1654553180000|2022-06-06 22:06:20|636.97|634.17|636.73|633.93|636.97|634.17|636.73|633.93|0
1654553190000|2022-06-06 22:06:30|636.5|633.7|636.5|633.7|636.5|633.7|636.5|633.7|0
1654553200000|2022-06-06 22:06:40|636.62|633.82|636.5|633.7|636.73|633.93|636.5|633.7|0
1654553210000|2022-06-06 22:06:50|636.73|633.93|636.86|634.06|636.86|634.06|636.5|633.7|0
1654553220000|2022-06-06 22:07:00|636.97|634.17|636.97|634.17|636.97|634.17|636.86|634.06|0
1654553240000|2022-06-06 22:07:20|637.2|634.4|637.33|634.53|637.44|634.64|637.2|634.4|0
1654553250000|2022-06-06 22:07:30|637.2|634.4|636.97|634.17|637.2|634.4|636.97|634.17|0
1654553260000|2022-06-06 22:07:40|636.86|634.06|636.97|634.17|636.97|634.17|636.86|634.06|0
1654553270000|2022-06-06 22:07:50|637.2|634.4|637.33|634.53|637.44|634.64|637.2|634.4|0
1654553280000|2022-06-06 22:08:00|637.2|634.4|637.09|634.29|637.2|634.4|637.09|634.29|0
1654553290000|2022-06-06 22:08:10|637.2|634.4|637.2|634.4|637.2|634.4|637.09|634.29|0
1654553300000|2022-06-06 22:08:20|637.33|634.53|637.44|634.64|637.44|634.64|637.33|634.53|0
1654553310000|2022-06-06 22:08:30|637.67|634.87|637.67|634.87|637.67|634.87|637.67|634.87|0
1654553320000|2022-06-06 22:08:40|637.91|635.11|638.03|635.23|638.14|635.34|637.91|635.11|0
1654553330000|2022-06-06 22:08:50|637.91|635.11|637.67|634.87|637.91|635.11|637.67|634.87|0
1654553340000|2022-06-06 22:09:00|637.56|634.76|637.67|634.87|637.67|634.87|637.56|634.76|0
1654553350000|2022-06-06 22:09:10|637.79|634.99|637.79|634.99|637.79|634.99|637.79|634.99|0
1654553360000|2022-06-06 22:09:20|638.03|635.23|638.38|635.58|638.38|635.58|637.91|635.11|0
1654553380000|2022-06-06 22:09:40|638.26|635.46|638.26|635.46|638.26|635.46|638.03|635.23|0
1654553390000|2022-06-06 22:09:50|638.37|635.57|638.84|636.04|638.84|636.04|638.37|635.57|0
1654553400000|2022-06-06 22:10:00|638.61|635.81|638.84|636.04|638.84|636.04|638.61|635.81|0
1654553410000|2022-06-06 22:10:10|638.73|635.93|638.84|636.04|638.84|636.04|638.73|635.93|0
1654553420000|2022-06-06 22:10:20|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1654553430000|2022-06-06 22:10:30|638.84|636.04|639.08|636.28|639.08|636.28|638.84|636.04|0
1654553440000|2022-06-06 22:10:40|638.97|636.17|638.61|635.81|638.97|636.17|638.5|635.7|0
1654553450000|2022-06-06 22:10:50|638.73|635.93|638.73|635.93|638.84|636.04|638.73|635.93|0
1654553460000|2022-06-06 22:11:00|638.61|635.81|638.37|635.57|638.61|635.81|638.37|635.57|0
1654553470000|2022-06-06 22:11:10|638.5|635.7|638.37|635.57|638.5|635.7|638.37|635.57|0
1654553490000|2022-06-06 22:11:30|638.61|635.81|638.37|635.57|638.61|635.81|638.37|635.57|0
1654553500000|2022-06-06 22:11:40|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1654553510000|2022-06-06 22:11:50|638.26|635.46|637.91|635.11|638.26|635.46|637.91|635.11|0
1654553520000|2022-06-06 22:12:00|638.03|635.23|638.14|635.34|638.14|635.34|638.03|635.23|0
1654553530000|2022-06-06 22:12:10|638.03|635.23|637.56|634.76|638.03|635.23|637.56|634.76|0
1654553540000|2022-06-06 22:12:20|637.67|634.87|637.44|634.64|637.67|634.87|637.44|634.64|0
1654553550000|2022-06-06 22:12:30|637.67|634.87|637.67|634.87|637.67|634.87|637.56|634.76|0
1654553560000|2022-06-06 22:12:40|637.56|634.76|637.44|634.64|637.56|634.76|637.32|634.52|0
1654553570000|2022-06-06 22:12:50|637.67|634.87|637.67|634.87|637.67|634.87|637.67|634.87|0
1654553580000|2022-06-06 22:13:00|637.56|634.76|637.56|634.76|637.56|634.76|637.56|634.76|0
1654553590000|2022-06-06 22:13:10|637.67|634.87|637.67|634.87|637.67|634.87|637.67|634.87|0
1654553600000|2022-06-06 22:13:20|637.79|634.99|638.37|635.57|638.37|635.57|637.79|634.99|0
1654553610000|2022-06-06 22:13:30|638.61|635.81|638.97|636.17|638.97|636.17|638.61|635.81|0
1654553620000|2022-06-06 22:13:40|638.84|636.04|638.73|635.93|638.84|636.04|638.73|635.93|0
1654553630000|2022-06-06 22:13:50|638.5|635.7|638.26|635.46|638.5|635.7|638.26|635.46|0
1654553640000|2022-06-06 22:14:00|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1654553650000|2022-06-06 22:14:10|638.37|635.57|638.84|636.04|638.84|636.04|638.37|635.57|0
1654553660000|2022-06-06 22:14:20|638.73|635.93|638.61|635.81|638.73|635.93|638.61|635.81|0
1654553670000|2022-06-06 22:14:30|638.37|635.57|638.14|635.34|638.37|635.57|637.91|635.11|0
1654553680000|2022-06-06 22:14:40|638.26|635.46|638.37|635.57|638.37|635.57|638.26|635.46|0
1654553690000|2022-06-06 22:14:50|638.14|635.34|637.67|634.87|638.14|635.34|637.67|634.87|0
1654553700000|2022-06-06 22:15:00|638.14|635.34|638.37|635.57|638.37|635.57|638.03|635.23|0
1654553710000|2022-06-06 22:15:10|638.03|635.23|637.91|635.11|638.03|635.23|637.91|635.11|0
1654553720000|2022-06-06 22:15:20|638.03|635.23|638.37|635.57|638.37|635.57|638.03|635.23|0
1654553730000|2022-06-06 22:15:30|638.61|635.81|638.61|635.81|638.61|635.81|638.61|635.81|0
1654553740000|2022-06-06 22:15:40|638.84|636.04|638.37|635.57|638.84|636.04|638.37|635.57|0
1654553760000|2022-06-06 22:16:00|638.5|635.7|638.37|635.57|638.61|635.81|638.37|635.57|0
1654553770000|2022-06-06 22:16:10|638.26|635.46|638.37|635.57|638.37|635.57|638.26|635.46|0
1654553780000|2022-06-06 22:16:20|638.14|635.34|638.14|635.34|638.14|635.34|638.14|635.34|0
1654553800000|2022-06-06 22:16:40|638.03|635.23|637.67|634.87|638.03|635.23|637.67|634.87|0
1654553810000|2022-06-06 22:16:50|637.44|634.64|637.44|634.64|637.56|634.76|637.44|634.64|0
1654553820000|2022-06-06 22:17:00|638.26|635.46|638.37|635.57|638.37|635.57|638.26|635.46|0
1654553830000|2022-06-06 22:17:10|638.61|635.81|638.37|635.57|638.61|635.81|638.37|635.57|0
1654553840000|2022-06-06 22:17:20|638.5|635.7|638.5|635.7|638.61|635.81|638.5|635.7|0
1654553850000|2022-06-06 22:17:30|638.37|635.57|638.5|635.7|638.5|635.7|638.37|635.57|0
1654553860000|2022-06-06 22:17:40|638.37|635.57|638.37|635.57|638.37|635.57|638.37|635.57|0
1654553870000|2022-06-06 22:17:50|638.5|635.7|638.84|636.04|639.08|636.28|638.5|635.7|0
1654553880000|2022-06-06 22:18:00|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1654553890000|2022-06-06 22:18:10|639.31|636.51|639.31|636.51|639.55|636.75|639.31|636.51|0
1654553900000|2022-06-06 22:18:20|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1654553910000|2022-06-06 22:18:30|638.84|636.04|639.55|636.75|639.55|636.75|638.84|636.04|0
1654553920000|2022-06-06 22:18:40|639.78|636.98|639.31|636.51|639.78|636.98|639.31|636.51|0
1654553930000|2022-06-06 22:18:50|639.67|636.87|639.55|636.75|639.67|636.87|639.55|636.75|0
1654553940000|2022-06-06 22:19:00|639.31|636.51|639.43|636.63|639.43|636.63|639.31|636.51|0
1654553950000|2022-06-06 22:19:10|639.31|636.51|639.31|636.51|639.31|636.51|639.31|636.51|0
1654553960000|2022-06-06 22:19:20|639.55|636.75|639.78|636.98|639.78|636.98|639.55|636.75|0
1654553980000|2022-06-06 22:19:40|639.67|636.87|639.78|636.98|639.78|636.98|639.67|636.87|0
1654553990000|2022-06-06 22:19:50|639.55|636.75|639.2|636.4|639.55|636.75|639.2|636.4|0
1654554000000|2022-06-06 22:20:00|639.08|636.28|639.2|636.4|639.2|636.4|639.08|636.28|0
1654554010000|2022-06-06 22:20:10|639.08|636.28|639.43|636.63|639.43|636.63|639.08|636.28|0
1654554020000|2022-06-06 22:20:20|639.55|636.75|639.55|636.75|639.55|636.75|639.55|636.75|0
1654554030000|2022-06-06 22:20:30|639.9|637.1|639.55|636.75|639.9|637.1|639.55|636.75|0
1654554040000|2022-06-06 22:20:40|639.67|636.87|639.9|637.1|639.9|637.1|639.43|636.63|0
1654554050000|2022-06-06 22:20:50|640.02|637.22|639.55|636.75|640.02|637.22|639.55|636.75|0
1654554060000|2022-06-06 22:21:00|639.9|637.1|639.9|637.1|640.25|637.45|639.9|637.1|0
1654554070000|2022-06-06 22:21:10|640.25|637.45|640.25|637.45|640.25|637.45|640.02|637.22|0
1654554080000|2022-06-06 22:21:20|639.78|636.98|640.01|637.21|640.01|637.21|639.78|636.98|0
1654554100000|2022-06-06 22:21:40|639.78|636.98|640.01|637.21|640.01|637.21|639.78|636.98|0
1654554120000|2022-06-06 22:22:00|639.9|637.1|639.78|636.98|640.25|637.45|639.78|636.98|0
1654554150000|2022-06-06 22:22:30|639.67|636.87|639.67|636.87|639.67|636.87|639.55|636.75|0
1654554160000|2022-06-06 22:22:40|639.78|636.98|640.01|637.21|640.01|637.21|639.78|636.98|0
1654554190000|2022-06-06 22:23:10|640.25|637.45|640.14|637.34|640.25|637.45|640.14|637.34|0
1654554200000|2022-06-06 22:23:20|640.25|637.45|640.01|637.21|640.25|637.45|640.01|637.21|0
1654554210000|2022-06-06 22:23:30|640.14|637.34|640.14|637.34|640.25|637.45|640.14|637.34|0
1654554220000|2022-06-06 22:23:40|640.01|637.21|640.48|637.68|640.48|637.68|640.01|637.21|0
1654554230000|2022-06-06 22:23:50|641.19|638.39|640.95|638.15|641.19|638.39|640.95|638.15|0
1654554240000|2022-06-06 22:24:00|640.72|637.92|640.95|638.15|640.95|638.15|640.72|637.92|0
1654554260000|2022-06-06 22:24:20|640.72|637.92|640.95|638.15|640.95|638.15|640.72|637.92|0
1654554270000|2022-06-06 22:24:30|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1654554280000|2022-06-06 22:24:40|640.84|638.04|641.19|638.39|641.19|638.39|640.84|638.04|0
1654554290000|2022-06-06 22:24:50|641.31|638.51|640.95|638.15|641.31|638.51|640.95|638.15|0
1654554300000|2022-06-06 22:25:00|641.08|638.28|640.72|637.92|641.19|638.39|640.72|637.92|0
1654554310000|2022-06-06 22:25:10|640.84|638.04|640.95|638.15|640.95|638.15|640.84|638.04|0
1654554320000|2022-06-06 22:25:20|641.08|638.28|640.84|638.04|641.08|638.28|640.84|638.04|0
1654554330000|2022-06-06 22:25:30|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1654554340000|2022-06-06 22:25:40|640.61|637.81|640.61|637.81|640.84|638.04|640.61|637.81|0
1654554350000|2022-06-06 22:25:50|640.72|637.92|640.95|638.15|641.19|638.39|640.72|637.92|0
1654554360000|2022-06-06 22:26:00|641.19|638.39|641.07|638.27|641.19|638.39|641.07|638.27|0
1654554370000|2022-06-06 22:26:10|641.19|638.39|641.19|638.39|641.19|638.39|641.19|638.39|0
1654554380000|2022-06-06 22:26:20|641.07|638.27|640.95|638.15|641.07|638.27|640.95|638.15|0
1654554390000|2022-06-06 22:26:30|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1654554410000|2022-06-06 22:26:50|640.61|637.81|640.72|637.92|640.72|637.92|640.61|637.81|0
1654554420000|2022-06-06 22:27:00|640.37|637.57|640.25|637.45|640.37|637.57|640.25|637.45|0
1654554440000|2022-06-06 22:27:20|640.14|637.34|640.14|637.34|640.14|637.34|640.14|637.34|0
1654554450000|2022-06-06 22:27:30|640.01|637.21|640.25|637.45|640.25|637.45|640.01|637.21|0
1654554460000|2022-06-06 22:27:40|640.48|637.68|640.48|637.68|640.48|637.68|640.48|637.68|0
1654554510000|2022-06-06 22:28:30|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1654554520000|2022-06-06 22:28:40|640.95|638.15|640.48|637.68|640.95|638.15|640.48|637.68|0
1654554530000|2022-06-06 22:28:50|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1654554540000|2022-06-06 22:29:00|640.84|638.04|640.95|638.15|640.95|638.15|640.72|637.92|0
1654554550000|2022-06-06 22:29:10|641.19|638.39|640.95|638.15|641.19|638.39|640.95|638.15|0
1654554580000|2022-06-06 22:29:40|640.84|638.04|640.84|638.04|640.84|638.04|640.84|638.04|0
1654554590000|2022-06-06 22:29:50|640.72|637.92|640.6|637.8|640.72|637.92|640.6|637.8|0
1654554600000|2022-06-06 22:30:00|640.72|637.92|640.37|637.57|640.72|637.92|640.37|637.57|0
1654554610000|2022-06-06 22:30:10|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1654554620000|2022-06-06 22:30:20|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1654554640000|2022-06-06 22:30:40|640.95|638.15|640.95|638.15|641.07|638.27|640.95|638.15|0
1654554650000|2022-06-06 22:30:50|641.07|638.27|640.95|638.15|641.07|638.27|640.95|638.15|0
1654554660000|2022-06-06 22:31:00|640.72|637.92|640.72|637.92|640.72|637.92|640.6|637.8|0
1654554680000|2022-06-06 22:31:20|640.84|638.04|640.72|637.92|640.84|638.04|640.72|637.92|0
1654554690000|2022-06-06 22:31:30|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1654554700000|2022-06-06 22:31:40|641.19|638.39|640.95|638.15|641.19|638.39|640.95|638.15|0
1654554710000|2022-06-06 22:31:50|641.07|638.27|640.95|638.15|641.07|638.27|640.95|638.15|0
1654554720000|2022-06-06 22:32:00|640.72|637.92|640.6|637.8|640.72|637.92|640.6|637.8|0
1654554730000|2022-06-06 22:32:10|640.48|637.68|640.48|637.68|640.48|637.68|640.48|637.68|0
1654554740000|2022-06-06 22:32:20|640.37|637.57|640.37|637.57|640.37|637.57|640.37|637.57|0
1654554750000|2022-06-06 22:32:30|640.6|637.8|640.48|637.68|640.6|637.8|640.48|637.68|0
1654554760000|2022-06-06 22:32:40|640.6|637.8|640.72|637.92|640.72|637.92|640.6|637.8|0
1654554770000|2022-06-06 22:32:50|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1654554780000|2022-06-06 22:33:00|641.19|638.39|641.19|638.39|641.19|638.39|641.19|638.39|0
1654554790000|2022-06-06 22:33:10|641.31|638.51|641.78|638.98|641.78|638.98|641.31|638.51|0
1654554800000|2022-06-06 22:33:20|641.66|638.86|641.66|638.86|641.66|638.86|641.42|638.62|0
1654554810000|2022-06-06 22:33:30|641.89|639.09|641.89|639.09|641.89|639.09|641.89|639.09|0
1654554820000|2022-06-06 22:33:40|642.13|639.33|642.01|639.21|642.13|639.33|642.01|639.21|0
1654554830000|2022-06-06 22:33:50|642.13|639.33|642.01|639.21|642.13|639.33|642.01|639.21|0
1654554840000|2022-06-06 22:34:00|641.89|639.09|641.89|639.09|641.89|639.09|641.89|639.09|0
1654554850000|2022-06-06 22:34:10|642.13|639.33|641.89|639.09|642.13|639.33|641.89|639.09|0
1654554870000|2022-06-06 22:34:30|642.01|639.21|642.01|639.21|642.01|639.21|642.01|639.21|0
1654554880000|2022-06-06 22:34:40|641.89|639.09|641.66|638.86|641.89|639.09|641.66|638.86|0
1654554890000|2022-06-06 22:34:50|641.78|638.98|641.89|639.09|641.89|639.09|641.78|638.98|0
1654554900000|2022-06-06 22:35:00|641.78|638.98|641.66|638.86|641.78|638.98|641.66|638.86|0
1654554910000|2022-06-06 22:35:10|641.78|638.98|641.78|638.98|641.78|638.98|641.66|638.86|0
1654554920000|2022-06-06 22:35:20|641.66|638.86|641.42|638.62|641.66|638.86|641.42|638.62|0
1654554930000|2022-06-06 22:35:30|641.54|638.74|641.54|638.74|641.54|638.74|641.54|638.74|0
1654554940000|2022-06-06 22:35:40|641.66|638.86|641.66|638.86|641.66|638.86|641.66|638.86|0
1654554950000|2022-06-06 22:35:50|641.42|638.62|641.42|638.62|641.42|638.62|641.42|638.62|0
1654554970000|2022-06-06 22:36:10|641.31|638.51|641.19|638.39|641.31|638.51|641.19|638.39|0
1654554980000|2022-06-06 22:36:20|641.07|638.27|641.19|638.39|641.19|638.39|641.07|638.27|0
1654554990000|2022-06-06 22:36:30|641.07|638.27|640.95|638.15|641.07|638.27|640.95|638.15|0
1654555000000|2022-06-06 22:36:40|640.72|637.92|641.19|638.39|641.19|638.39|640.72|637.92|0
1654555010000|2022-06-06 22:36:50|641.42|638.62|641.19|638.39|641.42|638.62|640.95|638.15|0
1654555020000|2022-06-06 22:37:00|641.66|638.86|641.54|638.74|641.66|638.86|641.42|638.62|0
1654555030000|2022-06-06 22:37:10|641.66|638.86|641.89|639.09|641.89|639.09|641.54|638.74|0
1654555040000|2022-06-06 22:37:20|642.25|639.45|642.36|639.56|642.36|639.56|642.25|639.45|0
1654555050000|2022-06-06 22:37:30|642.59|639.79|642.59|639.79|642.95|640.15|642.59|639.79|0
1654555060000|2022-06-06 22:37:40|642.72|639.92|642.83|640.03|642.83|640.03|642.72|639.92|0
1654555070000|2022-06-06 22:37:50|643.3|640.5|642.83|640.03|643.3|640.5|642.83|640.03|0
1654555080000|2022-06-06 22:38:00|643.19|640.39|643.06|640.26|643.3|640.5|643.06|640.26|0
1654555090000|2022-06-06 22:38:10|643.77|640.97|644|641.2|644|641.2|643.53|640.73|0
1654555100000|2022-06-06 22:38:20|643.77|640.97|643.89|641.09|643.89|641.09|643.53|640.73|0
1654555110000|2022-06-06 22:38:30|644|641.2|643.53|640.73|644|641.2|643.53|640.73|0
1654555120000|2022-06-06 22:38:40|643.77|640.97|643.66|640.86|643.77|640.97|643.53|640.73|0
1654555130000|2022-06-06 22:38:50|643.77|640.97|643.53|640.73|643.77|640.97|643.53|640.73|0
1654555140000|2022-06-06 22:39:00|643.3|640.5|643.06|640.26|643.3|640.5|643.06|640.26|0
1654555160000|2022-06-06 22:39:20|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1654555170000|2022-06-06 22:39:30|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1654555180000|2022-06-06 22:39:40|643.3|640.5|643.53|640.73|643.53|640.73|643.3|640.5|0
1654555190000|2022-06-06 22:39:50|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1654555200000|2022-06-06 22:40:00|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1654555210000|2022-06-06 22:40:10|642.83|640.03|642.83|640.03|642.83|640.03|642.83|640.03|0
1654555220000|2022-06-06 22:40:20|643.06|640.26|642.83|640.03|643.06|640.26|642.83|640.03|0
1654555230000|2022-06-06 22:40:30|642.59|639.79|642.36|639.56|642.59|639.79|642.36|639.56|0
1654555240000|2022-06-06 22:40:40|642.59|639.79|643.06|640.26|643.06|640.26|642.36|639.56|0
1654555260000|2022-06-06 22:41:00|642.83|640.03|642.83|640.03|642.83|640.03|642.83|640.03|0
1654555270000|2022-06-06 22:41:10|643.06|640.26|643.19|640.39|643.19|640.39|642.95|640.15|0
1654555280000|2022-06-06 22:41:20|643.06|640.26|642.83|640.03|643.06|640.26|642.83|640.03|0
1654555290000|2022-06-06 22:41:30|642.59|639.79|642.36|639.56|642.59|639.79|642.36|639.56|0
1654555300000|2022-06-06 22:41:40|642.59|639.79|642.59|639.79|642.59|639.79|642.59|639.79|0
1654555310000|2022-06-06 22:41:50|642.36|639.56|642.12|639.32|642.36|639.56|642.01|639.21|0
1654555320000|2022-06-06 22:42:00|642.48|639.68|642.36|639.56|642.48|639.68|642.36|639.56|0
1654555330000|2022-06-06 22:42:10|642.48|639.68|642.59|639.79|642.59|639.79|642.48|639.68|0
1654555340000|2022-06-06 22:42:20|642.36|639.56|642.59|639.79|642.59|639.79|642.36|639.56|0
1654555350000|2022-06-06 22:42:30|642.36|639.56|642.12|639.32|642.36|639.56|642.12|639.32|0
1654555360000|2022-06-06 22:42:40|642.36|639.56|642.83|640.03|642.83|640.03|642.36|639.56|0
1654555370000|2022-06-06 22:42:50|642.59|639.79|642.72|639.92|642.72|639.92|642.59|639.79|0
1654555380000|2022-06-06 22:43:00|643.06|640.26|643.06|640.26|643.19|640.39|643.06|640.26|0
1654555390000|2022-06-06 22:43:10|643.3|640.5|643.06|640.26|643.3|640.5|643.06|640.26|0
1654555400000|2022-06-06 22:43:20|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1654555410000|2022-06-06 22:43:30|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1654555420000|2022-06-06 22:43:40|643.19|640.39|643.06|640.26|643.3|640.5|643.06|640.26|0
1654555430000|2022-06-06 22:43:50|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1654555440000|2022-06-06 22:44:00|643.42|640.62|643.53|640.73|643.53|640.73|643.42|640.62|0
1654555450000|2022-06-06 22:44:10|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1654555460000|2022-06-06 22:44:20|643.53|640.73|643.77|640.97|643.77|640.97|643.53|640.73|0
1654555480000|2022-06-06 22:44:40|643.53|640.73|643.42|640.62|643.53|640.73|643.3|640.5|0
1654555490000|2022-06-06 22:44:50|643.3|640.5|643.06|640.26|643.3|640.5|643.06|640.26|0
1654555500000|2022-06-06 22:45:00|642.83|640.03|643.06|640.26|643.06|640.26|642.83|640.03|0
1654555520000|2022-06-06 22:45:20|642.59|639.79|642.59|639.79|642.59|639.79|642.59|639.79|0
1654555530000|2022-06-06 22:45:30|642.72|639.92|642.59|639.79|642.72|639.92|642.59|639.79|0
1654555540000|2022-06-06 22:45:40|642.83|640.03|642.59|639.79|642.83|640.03|642.59|639.79|0
1654555570000|2022-06-06 22:46:10|642.83|640.03|642.59|639.79|642.83|640.03|642.59|639.79|0
1654555580000|2022-06-06 22:46:20|642.36|639.56|642.36|639.56|642.36|639.56|642.36|639.56|0
1654555590000|2022-06-06 22:46:30|642.12|639.32|642.12|639.32|642.25|639.45|641.89|639.09|0
1654555600000|2022-06-06 22:46:40|642.25|639.45|642.12|639.32|642.25|639.45|642.12|639.32|0
1654555610000|2022-06-06 22:46:50|642.01|639.21|641.65|638.85|642.01|639.21|641.65|638.85|0
1654555620000|2022-06-06 22:47:00|641.89|639.09|641.89|639.09|641.89|639.09|641.89|639.09|0
1654555650000|2022-06-06 22:47:30|641.65|638.85|641.42|638.62|641.65|638.85|641.42|638.62|0
1654555660000|2022-06-06 22:47:40|641.54|638.74|641.54|638.74|641.54|638.74|641.42|638.62|0
1654555670000|2022-06-06 22:47:50|641.42|638.62|641.54|638.74|641.54|638.74|641.42|638.62|0
1654555680000|2022-06-06 22:48:00|641.65|638.85|641.42|638.62|641.78|638.98|641.42|638.62|0
1654555690000|2022-06-06 22:48:10|641.54|638.74|641.42|638.62|641.54|638.74|641.42|638.62|0
1654555700000|2022-06-06 22:48:20|641.18|638.38|641.31|638.51|641.31|638.51|641.18|638.38|0
1654555710000|2022-06-06 22:48:30|641.18|638.38|641.42|638.62|641.42|638.62|641.18|638.38|0
1654555720000|2022-06-06 22:48:40|641.54|638.74|641.54|638.74|641.54|638.74|641.54|638.74|0
1654555730000|2022-06-06 22:48:50|641.42|638.62|641.65|638.85|641.65|638.85|641.42|638.62|0
1654555740000|2022-06-06 22:49:00|641.54|638.74|641.65|638.85|641.65|638.85|641.54|638.74|0
1654555770000|2022-06-06 22:49:30|641.89|639.09|641.89|639.09|641.89|639.09|641.89|639.09|0
1654555780000|2022-06-06 22:49:40|642.12|639.32|642.12|639.32|642.12|639.32|642.12|639.32|0
1654555810000|2022-06-06 22:50:10|642.01|639.21|641.65|638.85|642.01|639.21|641.65|638.85|0
1654555820000|2022-06-06 22:50:20|641.42|638.62|641.42|638.62|641.42|638.62|641.42|638.62|0
1654555830000|2022-06-06 22:50:30|641.65|638.85|641.65|638.85|641.65|638.85|641.65|638.85|0
1654555840000|2022-06-06 22:50:40|641.42|638.62|641.42|638.62|641.42|638.62|641.42|638.62|0
1654555850000|2022-06-06 22:50:50|641.65|638.85|641.65|638.85|641.65|638.85|641.65|638.85|0
1654555860000|2022-06-06 22:51:00|641.42|638.62|641.42|638.62|641.42|638.62|641.42|638.62|0
1654555870000|2022-06-06 22:51:10|641.18|638.38|641.18|638.38|641.31|638.51|641.18|638.38|0
1654555880000|2022-06-06 22:51:20|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1654555890000|2022-06-06 22:51:30|641.18|638.38|641.18|638.38|641.18|638.38|641.18|638.38|0
1654555900000|2022-06-06 22:51:40|641.42|638.62|641.42|638.62|641.42|638.62|641.42|638.62|0
1654555910000|2022-06-06 22:51:50|641.18|638.38|641.54|638.74|641.54|638.74|641.18|638.38|0
1654555920000|2022-06-06 22:52:00|641.65|638.85|641.89|639.09|641.89|639.09|641.65|638.85|0
1654555930000|2022-06-06 22:52:10|642.12|639.32|641.89|639.09|642.12|639.32|641.89|639.09|0
1654555940000|2022-06-06 22:52:20|642.12|639.32|642.36|639.56|642.36|639.56|642.12|639.32|0
1654560000000|2022-06-07 00:00:00|637.65|634.85|638.01|635.21|638.01|635.21|637.65|634.85|0
1654560010000|2022-06-07 00:00:10|637.78|634.98|638.01|635.21|638.01|635.21|637.78|634.98|0
1654560020000|2022-06-07 00:00:20|637.78|634.98|637.65|634.85|637.89|635.09|637.65|634.85|0
1654560030000|2022-06-07 00:00:30|637.89|635.09|637.89|635.09|637.89|635.09|637.89|635.09|0
1654560040000|2022-06-07 00:00:40|638.12|635.32|638.59|635.79|638.59|635.79|638.12|635.32|0
1654560050000|2022-06-07 00:00:50|638.83|636.03|638.83|636.03|638.83|636.03|638.83|636.03|0
1654560060000|2022-06-07 00:01:00|639.06|636.26|639.3|636.5|639.65|636.85|639.06|636.26|0
1654560070000|2022-06-07 00:01:10|639.06|636.26|638.95|636.15|639.06|636.26|638.95|636.15|0
1654560080000|2022-06-07 00:01:20|639.06|636.26|639.06|636.26|639.06|636.26|638.83|636.03|0
1654560090000|2022-06-07 00:01:30|639.18|636.38|639.77|636.97|639.77|636.97|639.18|636.38|0
1654560100000|2022-06-07 00:01:40|639.53|636.73|639.76|636.96|639.76|636.96|639.3|636.5|0
1654560110000|2022-06-07 00:01:50|640|637.2|640.59|637.79|640.59|637.79|640|637.2|0
1654560120000|2022-06-07 00:02:00|640.36|637.56|640|637.2|640.59|637.79|640|637.2|0
1654560130000|2022-06-07 00:02:10|639.76|636.96|639.76|636.96|639.76|636.96|639.76|636.96|0
1654560140000|2022-06-07 00:02:20|640|637.2|639.76|636.96|640|637.2|639.76|636.96|0
1654560150000|2022-06-07 00:02:30|639.42|636.62|639.18|636.38|639.42|636.62|639.18|636.38|0
1654560160000|2022-06-07 00:02:40|639.42|636.62|639.53|636.73|639.53|636.73|639.42|636.62|0
1654560170000|2022-06-07 00:02:50|639.65|636.85|639.53|636.73|639.76|636.96|639.53|636.73|0
1654560180000|2022-06-07 00:03:00|640|637.2|640.47|637.67|640.47|637.67|640|637.2|0
1654560190000|2022-06-07 00:03:10|640.23|637.43|640.94|638.14|641.17|638.37|640.23|637.43|0
1654560200000|2022-06-07 00:03:20|641.17|638.37|642.11|639.31|642.11|639.31|641.17|638.37|0
1654560210000|2022-06-07 00:03:30|642.35|639.55|642.35|639.55|642.35|639.55|642.11|639.31|0
1654560220000|2022-06-07 00:03:40|642.58|639.78|642.58|639.78|642.58|639.78|642.58|639.78|0
1654560230000|2022-06-07 00:03:50|642.7|639.9|642.35|639.55|642.82|640.02|642.35|639.55|0
1654560240000|2022-06-07 00:04:00|642.58|639.78|642.58|639.78|642.58|639.78|642.58|639.78|0
1654560250000|2022-06-07 00:04:10|642.47|639.67|642.35|639.55|642.58|639.78|642.35|639.55|0
1654560260000|2022-06-07 00:04:20|642.58|639.78|643.88|641.08|643.88|641.08|642.58|639.78|0
1654560270000|2022-06-07 00:04:30|643.76|640.96|643.52|640.72|643.76|640.96|643.52|640.72|0
1654560280000|2022-06-07 00:04:40|643.64|640.84|644.23|641.43|644.23|641.43|643.64|640.84|0
1654560290000|2022-06-07 00:04:50|644.58|641.78|644.46|641.66|644.58|641.78|644.23|641.43|0
1654560300000|2022-06-07 00:05:00|644.35|641.55|644.82|642.02|644.82|642.02|644.35|641.55|0
1654560310000|2022-06-07 00:05:10|644.46|641.66|644.7|641.9|644.7|641.9|644.46|641.66|0
1654560320000|2022-06-07 00:05:20|644.93|642.13|645.4|642.6|645.4|642.6|644.93|642.13|0
1654560330000|2022-06-07 00:05:30|645.17|642.37|645.17|642.37|645.17|642.37|644.93|642.13|0
1654560340000|2022-06-07 00:05:40|645.05|642.25|645.17|642.37|645.17|642.37|644.93|642.13|0
1654560350000|2022-06-07 00:05:50|645.4|642.6|645.64|642.84|645.64|642.84|645.4|642.6|0
1654560360000|2022-06-07 00:06:00|645.87|643.07|645.76|642.96|645.87|643.07|645.64|642.84|0
1654560370000|2022-06-07 00:06:10|645.64|642.84|645.17|642.37|645.64|642.84|645.17|642.37|0
1654560400000|2022-06-07 00:06:40|644.93|642.13|645.17|642.37|645.17|642.37|644.93|642.13|0
1654560410000|2022-06-07 00:06:50|644.93|642.13|644.58|641.78|644.93|642.13|644.58|641.78|0
1654560420000|2022-06-07 00:07:00|644.46|641.66|644.7|641.9|644.7|641.9|644.46|641.66|0
1654560430000|2022-06-07 00:07:10|644.82|642.02|645.4|642.6|645.4|642.6|644.82|642.02|0
1654560440000|2022-06-07 00:07:20|645.64|642.84|645.4|642.6|645.64|642.84|645.4|642.6|0
1654560450000|2022-06-07 00:07:30|645.52|642.72|646.58|643.78|646.58|643.78|645.52|642.72|0
1654560460000|2022-06-07 00:07:40|646.34|643.54|645.87|643.07|646.58|643.78|645.87|643.07|0
1654560470000|2022-06-07 00:07:50|646.11|643.31|646.11|643.31|646.34|643.54|646.11|643.31|0
1654560480000|2022-06-07 00:08:00|645.99|643.19|645.64|642.84|645.99|643.19|645.64|642.84|0
1654560490000|2022-06-07 00:08:10|645.4|642.6|645.17|642.37|645.4|642.6|645.17|642.37|0
1654560500000|2022-06-07 00:08:20|644.93|642.13|644.93|642.13|644.93|642.13|644.93|642.13|0
1654560510000|2022-06-07 00:08:30|645.17|642.37|644.93|642.13|645.17|642.37|644.93|642.13|0
1654560520000|2022-06-07 00:08:40|645.17|642.37|645.17|642.37|645.17|642.37|645.17|642.37|0
1654560530000|2022-06-07 00:08:50|644.93|642.13|645.29|642.49|645.29|642.49|644.93|642.13|0
1654560540000|2022-06-07 00:09:00|645.4|642.6|646.11|643.31|646.11|643.31|645.4|642.6|0
1654560550000|2022-06-07 00:09:10|646.34|643.54|646.11|643.31|646.34|643.54|646.11|643.31|0
1654560560000|2022-06-07 00:09:20|646.23|643.43|646.58|643.78|646.58|643.78|646.23|643.43|0
1654560570000|2022-06-07 00:09:30|646.46|643.66|646.11|643.31|646.46|643.66|646.11|643.31|0
1654560580000|2022-06-07 00:09:40|646.34|643.54|646.34|643.54|646.34|643.54|646.34|643.54|0
1654560590000|2022-06-07 00:09:50|646.11|643.31|646.23|643.43|646.34|643.54|646.11|643.31|0
1654560600000|2022-06-07 00:10:00|646.34|643.54|646.11|643.31|646.34|643.54|646.11|643.31|0
1654560610000|2022-06-07 00:10:10|646.23|643.43|646.58|643.78|646.58|643.78|646.23|643.43|0
1654560620000|2022-06-07 00:10:20|646.81|644.01|647.05|644.25|647.05|644.25|646.81|644.01|0
1654560630000|2022-06-07 00:10:30|646.81|644.01|646.81|644.01|646.81|644.01|646.34|643.54|0
1654560640000|2022-06-07 00:10:40|646.93|644.13|646.81|644.01|646.93|644.13|646.81|644.01|0
1654560650000|2022-06-07 00:10:50|646.93|644.13|646.81|644.01|646.93|644.13|646.81|644.01|0
1654560660000|2022-06-07 00:11:00|647.28|644.48|647.28|644.48|647.28|644.48|647.28|644.48|0
1654560670000|2022-06-07 00:11:10|647.17|644.37|647.52|644.72|647.52|644.72|646.81|644.01|0
1654560680000|2022-06-07 00:11:20|647.28|644.48|647.52|644.72|647.52|644.72|647.28|644.48|0
1654560690000|2022-06-07 00:11:30|647.28|644.48|647.28|644.48|647.28|644.48|647.28|644.48|0
1654560700000|2022-06-07 00:11:40|647.05|644.25|646.81|644.01|647.05|644.25|646.81|644.01|0
1654560710000|2022-06-07 00:11:50|647.05|644.25|646.81|644.01|647.05|644.25|646.81|644.01|0
1654560720000|2022-06-07 00:12:00|647.05|644.25|647.52|644.72|647.52|644.72|647.05|644.25|0
1654560730000|2022-06-07 00:12:10|647.75|644.95|647.75|644.95|647.75|644.95|647.28|644.48|0
1654560740000|2022-06-07 00:12:20|647.64|644.84|647.75|644.95|647.75|644.95|647.64|644.84|0
1654560750000|2022-06-07 00:12:30|647.99|645.19|647.75|644.95|647.99|645.19|647.75|644.95|0
1654560760000|2022-06-07 00:12:40|647.99|645.19|647.75|644.95|647.99|645.19|647.75|644.95|0
1654560770000|2022-06-07 00:12:50|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654560780000|2022-06-07 00:13:00|647.75|644.95|647.28|644.48|647.75|644.95|647.28|644.48|0
1654560790000|2022-06-07 00:13:10|647.05|644.25|647.05|644.25|647.05|644.25|647.05|644.25|0
1654560810000|2022-06-07 00:13:30|646.81|644.01|647.99|645.19|647.99|645.19|646.81|644.01|0
1654560820000|2022-06-07 00:13:40|647.75|644.95|647.52|644.72|647.75|644.95|647.52|644.72|0
1654560830000|2022-06-07 00:13:50|647.05|644.25|647.05|644.25|647.05|644.25|646.81|644.01|0
1654560840000|2022-06-07 00:14:00|647.28|644.48|646.81|644.01|647.28|644.48|646.81|644.01|0
1654560850000|2022-06-07 00:14:10|646.58|643.78|646.34|643.54|646.58|643.78|646.34|643.54|0
1654560860000|2022-06-07 00:14:20|646.58|643.78|646.81|644.01|646.81|644.01|646.58|643.78|0
1654560870000|2022-06-07 00:14:30|646.58|643.78|646.58|643.78|646.58|643.78|646.58|643.78|0
1654560880000|2022-06-07 00:14:40|646.81|644.01|647.28|644.48|647.28|644.48|646.81|644.01|0
1654560890000|2022-06-07 00:14:50|647.52|644.72|647.4|644.6|647.75|644.95|647.4|644.6|0
1654560900000|2022-06-07 00:15:00|647.64|644.84|648.69|645.89|648.82|646.02|647.64|644.84|0
1654560910000|2022-06-07 00:15:10|648.93|646.13|648.34|645.54|648.93|646.13|648.34|645.54|0
1654560920000|2022-06-07 00:15:20|648.22|645.42|648.34|645.54|648.34|645.54|648.22|645.42|0
1654560930000|2022-06-07 00:15:30|648.46|645.66|647.99|645.19|648.46|645.66|647.99|645.19|0
1654560940000|2022-06-07 00:15:40|647.17|644.37|646.7|643.9|647.17|644.37|646.7|643.9|0
1654560950000|2022-06-07 00:15:50|646.81|644.01|646.7|643.9|646.93|644.13|646.7|643.9|0
1654560960000|2022-06-07 00:16:00|646.58|643.78|646.58|643.78|646.58|643.78|646.46|643.66|0
1654560970000|2022-06-07 00:16:10|646.34|643.54|646.46|643.66|646.46|643.66|646.34|643.54|0
1654560980000|2022-06-07 00:16:20|646.23|643.43|646.34|643.54|646.34|643.54|646.1|643.3|0
1654560990000|2022-06-07 00:16:30|646.1|643.3|646.1|643.3|646.1|643.3|645.87|643.07|0
1654561000000|2022-06-07 00:16:40|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654561010000|2022-06-07 00:16:50|645.87|643.07|646.1|643.3|646.1|643.3|645.87|643.07|0
1654561020000|2022-06-07 00:17:00|646.34|643.54|646.34|643.54|646.34|643.54|646.34|643.54|0
1654561030000|2022-06-07 00:17:10|646.23|643.43|646.34|643.54|646.34|643.54|646.1|643.3|0
1654561040000|2022-06-07 00:17:20|646.1|643.3|646.1|643.3|646.1|643.3|646.1|643.3|0
1654561050000|2022-06-07 00:17:30|646.34|643.54|646.1|643.3|646.34|643.54|646.1|643.3|0
1654561060000|2022-06-07 00:17:40|646.34|643.54|646.34|643.54|646.34|643.54|646.34|643.54|0
1654561070000|2022-06-07 00:17:50|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1654561080000|2022-06-07 00:18:00|646.81|644.01|646.57|643.77|646.81|644.01|646.57|643.77|0
1654561090000|2022-06-07 00:18:10|646.81|644.01|646.81|644.01|646.81|644.01|646.81|644.01|0
1654561120000|2022-06-07 00:18:40|646.57|643.77|646.81|644.01|646.81|644.01|646.57|643.77|0
1654561130000|2022-06-07 00:18:50|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1654561140000|2022-06-07 00:19:00|646.46|643.66|646.34|643.54|646.46|643.66|646.34|643.54|0
1654561150000|2022-06-07 00:19:10|646.46|643.66|646.57|643.77|646.57|643.77|646.46|643.66|0
1654561160000|2022-06-07 00:19:20|646.81|644.01|646.81|644.01|646.81|644.01|646.81|644.01|0
1654561170000|2022-06-07 00:19:30|646.57|643.77|646.34|643.54|646.57|643.77|646.34|643.54|0
1654561180000|2022-06-07 00:19:40|646.57|643.77|646.46|643.66|646.57|643.77|646.46|643.66|0
1654561190000|2022-06-07 00:19:50|646.57|643.77|646.34|643.54|646.57|643.77|646.34|643.54|0
1654561200000|2022-06-07 00:20:00|646.93|644.13|646.57|643.77|646.93|644.13|646.57|643.77|0
1654561210000|2022-06-07 00:20:10|646.81|644.01|646.57|643.77|646.81|644.01|646.57|643.77|0
1654561220000|2022-06-07 00:20:20|646.7|643.9|646.57|643.77|646.81|644.01|646.57|643.77|0
1654561230000|2022-06-07 00:20:30|647.04|644.24|647.17|644.37|647.17|644.37|647.04|644.24|0
1654561240000|2022-06-07 00:20:40|647.04|644.24|647.17|644.37|647.17|644.37|647.04|644.24|0
1654561250000|2022-06-07 00:20:50|647.28|644.48|647.75|644.95|647.75|644.95|647.28|644.48|0
1654561260000|2022-06-07 00:21:00|647.99|645.19|647.99|645.19|647.99|645.19|647.99|645.19|0
1654561270000|2022-06-07 00:21:10|648.22|645.42|647.99|645.19|648.22|645.42|647.99|645.19|0
1654561280000|2022-06-07 00:21:20|648.22|645.42|648.46|645.66|648.46|645.66|648.22|645.42|0
1654561290000|2022-06-07 00:21:30|648.22|645.42|648.22|645.42|648.22|645.42|648.22|645.42|0
1654561300000|2022-06-07 00:21:40|648.11|645.31|648.11|645.31|648.11|645.31|647.99|645.19|0
1654561310000|2022-06-07 00:21:50|648.22|645.42|648.46|645.66|648.46|645.66|648.22|645.42|0
1654561320000|2022-06-07 00:22:00|648.69|645.89|648.69|645.89|648.69|645.89|648.69|645.89|0
1654561330000|2022-06-07 00:22:10|648.46|645.66|648.46|645.66|648.46|645.66|648.46|645.66|0
1654561340000|2022-06-07 00:22:20|648.69|645.89|648.22|645.42|648.69|645.89|648.22|645.42|0
1654561350000|2022-06-07 00:22:30|647.99|645.19|647.99|645.19|647.99|645.19|647.99|645.19|0
1654561360000|2022-06-07 00:22:40|647.87|645.07|647.87|645.07|647.87|645.07|647.87|645.07|0
1654561370000|2022-06-07 00:22:50|647.75|644.95|647.99|645.19|647.99|645.19|647.75|644.95|0
1654561380000|2022-06-07 00:23:00|647.75|644.95|647.75|644.95|647.99|645.19|647.75|644.95|0
1654561390000|2022-06-07 00:23:10|647.51|644.71|647.99|645.19|647.99|645.19|647.51|644.71|0
1654561400000|2022-06-07 00:23:20|647.87|645.07|647.75|644.95|647.87|645.07|647.75|644.95|0
1654561420000|2022-06-07 00:23:40|647.99|645.19|648.46|645.66|648.46|645.66|647.99|645.19|0
1654561430000|2022-06-07 00:23:50|648.22|645.42|648.22|645.42|648.34|645.54|648.22|645.42|0
1654561440000|2022-06-07 00:24:00|648.46|645.66|648.46|645.66|648.58|645.78|648.46|645.66|0
1654561450000|2022-06-07 00:24:10|648.69|645.89|648.69|645.89|648.69|645.89|648.69|645.89|0
1654561460000|2022-06-07 00:24:20|648.93|646.13|649.16|646.36|649.16|646.36|648.93|646.13|0
1654561470000|2022-06-07 00:24:30|648.93|646.13|649.16|646.36|649.16|646.36|648.93|646.13|0
1654561480000|2022-06-07 00:24:40|649.05|646.25|648.93|646.13|649.16|646.36|648.93|646.13|0
1654561490000|2022-06-07 00:24:50|649.05|646.25|648.93|646.13|649.28|646.48|648.93|646.13|0
1654561500000|2022-06-07 00:25:00|649.16|646.36|649.4|646.6|649.63|646.83|649.16|646.36|0
1654561510000|2022-06-07 00:25:10|649.16|646.36|648.93|646.13|649.16|646.36|648.93|646.13|0
1654561530000|2022-06-07 00:25:30|649.05|646.25|649.4|646.6|649.4|646.6|649.05|646.25|0
1654561540000|2022-06-07 00:25:40|649.28|646.48|649.4|646.6|649.4|646.6|649.28|646.48|0
1654561550000|2022-06-07 00:25:50|649.28|646.48|649.4|646.6|649.4|646.6|649.28|646.48|0
1654561560000|2022-06-07 00:26:00|649.16|646.36|649.63|646.83|649.63|646.83|649.16|646.36|0
1654561570000|2022-06-07 00:26:10|649.76|646.96|649.63|646.83|649.87|647.07|649.63|646.83|0
1654561590000|2022-06-07 00:26:30|649.4|646.6|649.63|646.83|649.63|646.83|649.4|646.6|0
1654561610000|2022-06-07 00:26:50|649.4|646.6|649.52|646.72|649.52|646.72|649.4|646.6|0
1654561620000|2022-06-07 00:27:00|649.63|646.83|649.63|646.83|649.63|646.83|649.63|646.83|0
1654561640000|2022-06-07 00:27:20|649.4|646.6|649.16|646.36|649.4|646.6|649.16|646.36|0
1654561650000|2022-06-07 00:27:30|649.05|646.25|649.16|646.36|649.16|646.36|649.05|646.25|0
1654561660000|2022-06-07 00:27:40|648.93|646.13|648.69|645.89|649.05|646.25|648.69|645.89|0
1654561670000|2022-06-07 00:27:50|648.81|646.01|648.93|646.13|648.93|646.13|648.69|645.89|0
1654561680000|2022-06-07 00:28:00|649.05|646.25|648.93|646.13|649.16|646.36|648.93|646.13|0
1654561690000|2022-06-07 00:28:10|649.16|646.36|649.05|646.25|649.16|646.36|649.05|646.25|0
1654561700000|2022-06-07 00:28:20|649.63|646.83|649.63|646.83|649.63|646.83|649.63|646.83|0
1654561720000|2022-06-07 00:28:40|649.75|646.95|649.63|646.83|649.75|646.95|649.63|646.83|0
1654561730000|2022-06-07 00:28:50|649.4|646.6|649.4|646.6|649.4|646.6|649.4|646.6|0
1654561750000|2022-06-07 00:29:10|649.63|646.83|649.63|646.83|649.63|646.83|649.4|646.6|0
1654561760000|2022-06-07 00:29:20|649.4|646.6|649.4|646.6|649.4|646.6|649.4|646.6|0
1654561770000|2022-06-07 00:29:30|648.93|646.13|648.93|646.13|648.93|646.13|648.93|646.13|0
1654561780000|2022-06-07 00:29:40|648.81|646.01|648.69|645.89|648.81|646.01|648.69|645.89|0
1654561790000|2022-06-07 00:29:50|648.46|645.66|648.58|645.78|648.58|645.78|648.46|645.66|0
1654561800000|2022-06-07 00:30:00|648.69|645.89|648.93|646.13|648.93|646.13|648.58|645.78|0
1654561810000|2022-06-07 00:30:10|649.16|646.36|648.93|646.13|649.16|646.36|648.93|646.13|0
1654561820000|2022-06-07 00:30:20|649.16|646.36|649.4|646.6|649.4|646.6|649.16|646.36|0
1654561830000|2022-06-07 00:30:30|649.28|646.48|649.28|646.48|649.28|646.48|649.28|646.48|0
1654561840000|2022-06-07 00:30:40|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1654561850000|2022-06-07 00:30:50|649.05|646.25|649.16|646.36|649.16|646.36|649.05|646.25|0
1654561860000|2022-06-07 00:31:00|649.4|646.6|649.63|646.83|649.63|646.83|649.4|646.6|0
1654561870000|2022-06-07 00:31:10|649.87|647.07|649.87|647.07|649.87|647.07|649.87|647.07|0
1654561900000|2022-06-07 00:31:40|649.75|646.95|649.63|646.83|649.75|646.95|649.63|646.83|0
1654561920000|2022-06-07 00:32:00|650.1|647.3|650.1|647.3|650.1|647.3|650.1|647.3|0
1654561930000|2022-06-07 00:32:10|649.87|647.07|649.87|647.07|649.87|647.07|649.87|647.07|0
1654561940000|2022-06-07 00:32:20|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1654561960000|2022-06-07 00:32:40|650.57|647.77|650.1|647.3|650.57|647.77|650.1|647.3|0
1654561970000|2022-06-07 00:32:50|650.23|647.43|650.34|647.54|650.34|647.54|650.23|647.43|0
1654561980000|2022-06-07 00:33:00|650.57|647.77|650.7|647.9|650.7|647.9|650.57|647.77|0
1654561990000|2022-06-07 00:33:10|650.57|647.77|650.81|648.01|650.81|648.01|650.57|647.77|0
1654562000000|2022-06-07 00:33:20|652.22|649.42|651.75|648.95|652.22|649.42|651.75|648.95|0
1654562010000|2022-06-07 00:33:30|651.87|649.07|652.22|649.42|652.22|649.42|651.87|649.07|0
1654562020000|2022-06-07 00:33:40|652.46|649.66|652.69|649.89|652.69|649.89|652.46|649.66|0
1654562030000|2022-06-07 00:33:50|652.46|649.66|652.22|649.42|652.46|649.66|652.22|649.42|0
1654562050000|2022-06-07 00:34:10|652.46|649.66|652.46|649.66|652.46|649.66|652.46|649.66|0
1654562060000|2022-06-07 00:34:20|652.69|649.89|652.46|649.66|652.69|649.89|652.46|649.66|0
1654562080000|2022-06-07 00:34:40|652.22|649.42|652.35|649.55|652.35|649.55|652.22|649.42|0
1654562090000|2022-06-07 00:34:50|652.22|649.42|652.22|649.42|652.22|649.42|652.22|649.42|0
1654562110000|2022-06-07 00:35:10|651.04|648.24|650.93|648.13|651.04|648.24|650.93|648.13|0
1654562120000|2022-06-07 00:35:20|650.81|648.01|650.57|647.77|651.04|648.24|650.57|647.77|0
1654562130000|2022-06-07 00:35:30|650.81|648.01|651.04|648.24|651.4|648.6|650.81|648.01|0
1654562140000|2022-06-07 00:35:40|651.28|648.48|651.28|648.48|651.52|648.72|651.28|648.48|0
1654562150000|2022-06-07 00:35:50|651.17|648.37|650.81|648.01|651.17|648.37|650.81|648.01|0
1654562160000|2022-06-07 00:36:00|650.57|647.77|651.04|648.24|651.04|648.24|650.57|647.77|0
1654562170000|2022-06-07 00:36:10|651.28|648.48|651.4|648.6|651.4|648.6|651.28|648.48|0
1654562180000|2022-06-07 00:36:20|651.04|648.24|650.81|648.01|651.04|648.24|650.81|648.01|0
1654562200000|2022-06-07 00:36:40|651.04|648.24|651.52|648.72|651.52|648.72|651.04|648.24|0
1654562210000|2022-06-07 00:36:50|651.04|648.24|651.28|648.48|651.28|648.48|650.81|648.01|0
1654562220000|2022-06-07 00:37:00|651.04|648.24|650.57|647.77|651.04|648.24|650.57|647.77|0
1654562230000|2022-06-07 00:37:10|650.93|648.13|650.81|648.01|650.93|648.13|650.81|648.01|0
1654562240000|2022-06-07 00:37:20|651.04|648.24|650.81|648.01|651.04|648.24|650.81|648.01|0
1654562250000|2022-06-07 00:37:30|650.57|647.77|650.81|648.01|650.81|648.01|650.57|647.77|0
1654562260000|2022-06-07 00:37:40|650.57|647.77|650.57|647.77|650.81|648.01|650.57|647.77|0
1654562270000|2022-06-07 00:37:50|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1654562280000|2022-06-07 00:38:00|650.57|647.77|650.57|647.77|650.57|647.77|650.57|647.77|0
1654562290000|2022-06-07 00:38:10|650.46|647.66|650.34|647.54|650.46|647.66|650.34|647.54|0
1654562300000|2022-06-07 00:38:20|650.22|647.42|649.63|646.83|650.22|647.42|649.63|646.83|0
1654562310000|2022-06-07 00:38:30|649.87|647.07|649.87|647.07|649.87|647.07|649.87|647.07|0
1654562320000|2022-06-07 00:38:40|649.63|646.83|649.63|646.83|649.63|646.83|649.63|646.83|0
1654562350000|2022-06-07 00:39:10|649.4|646.6|649.4|646.6|649.4|646.6|649.4|646.6|0
1654562370000|2022-06-07 00:39:30|649.28|646.48|648.92|646.12|649.28|646.48|648.92|646.12|0
1654562380000|2022-06-07 00:39:40|648.81|646.01|648.81|646.01|648.81|646.01|648.81|646.01|0
1654562390000|2022-06-07 00:39:50|648.69|645.89|648.69|645.89|648.69|645.89|648.69|645.89|0
1654562400000|2022-06-07 00:40:00|648.45|645.65|648.69|645.89|648.92|646.12|648.45|645.65|0
1654562410000|2022-06-07 00:40:10|648.92|646.12|648.69|645.89|648.92|646.12|648.69|645.89|0
1654562420000|2022-06-07 00:40:20|648.92|646.12|648.69|645.89|648.92|646.12|648.69|645.89|0
1654562430000|2022-06-07 00:40:30|648.58|645.78|648.81|646.01|648.81|646.01|648.58|645.78|0
1654562440000|2022-06-07 00:40:40|648.92|646.12|648.69|645.89|648.92|646.12|648.69|645.89|0
1654562450000|2022-06-07 00:40:50|648.81|646.01|648.81|646.01|648.81|646.01|648.81|646.01|0
1654562460000|2022-06-07 00:41:00|648.92|646.12|648.92|646.12|648.92|646.12|648.92|646.12|0
1654562470000|2022-06-07 00:41:10|649.16|646.36|649.16|646.36|649.16|646.36|649.05|646.25|0
1654562480000|2022-06-07 00:41:20|649.4|646.6|649.05|646.25|649.4|646.6|649.05|646.25|0
1654562490000|2022-06-07 00:41:30|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1654562500000|2022-06-07 00:41:40|649.05|646.25|649.05|646.25|649.05|646.25|649.05|646.25|0
1654562510000|2022-06-07 00:41:50|648.92|646.12|648.81|646.01|648.92|646.12|648.81|646.01|0
1654562520000|2022-06-07 00:42:00|648.92|646.12|648.92|646.12|648.92|646.12|648.92|646.12|0
1654562530000|2022-06-07 00:42:10|648.69|645.89|648.69|645.89|648.69|645.89|648.69|645.89|0
1654562540000|2022-06-07 00:42:20|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1654562580000|2022-06-07 00:43:00|649.39|646.59|649.39|646.59|649.39|646.59|649.39|646.59|0
1654562590000|2022-06-07 00:43:10|649.52|646.72|649.39|646.59|649.63|646.83|649.39|646.59|0
1654562610000|2022-06-07 00:43:30|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1654562620000|2022-06-07 00:43:40|648.92|646.12|648.92|646.12|648.92|646.12|648.81|646.01|0
1654562630000|2022-06-07 00:43:50|648.81|646.01|648.69|645.89|648.81|646.01|648.69|645.89|0
1654562640000|2022-06-07 00:44:00|648.45|645.65|648.58|645.78|648.58|645.78|648.45|645.65|0
1654562650000|2022-06-07 00:44:10|648.69|645.89|648.69|645.89|648.69|645.89|648.45|645.65|0
1654562670000|2022-06-07 00:44:30|648.58|645.78|648.34|645.54|648.58|645.78|648.22|645.42|0
1654562680000|2022-06-07 00:44:40|648.45|645.65|648.22|645.42|648.45|645.65|648.22|645.42|0
1654562700000|2022-06-07 00:45:00|648.45|645.65|648.22|645.42|648.45|645.65|648.22|645.42|0
1654562720000|2022-06-07 00:45:20|648.45|645.65|648.45|645.65|648.45|645.65|648.34|645.54|0
1654562740000|2022-06-07 00:45:40|648.69|645.89|648.92|646.12|648.92|646.12|648.69|645.89|0
1654562750000|2022-06-07 00:45:50|648.81|646.01|648.69|645.89|648.81|646.01|648.69|645.89|0
1654562760000|2022-06-07 00:46:00|648.81|646.01|648.69|645.89|648.81|646.01|648.69|645.89|0
1654562770000|2022-06-07 00:46:10|648.81|646.01|648.45|645.65|648.81|646.01|648.45|645.65|0
1654562780000|2022-06-07 00:46:20|648.58|645.78|648.92|646.12|648.92|646.12|648.58|645.78|0
1654562790000|2022-06-07 00:46:30|648.69|645.89|648.69|645.89|648.81|646.01|648.69|645.89|0
1654562800000|2022-06-07 00:46:40|648.81|646.01|648.92|646.12|648.92|646.12|648.81|646.01|0
1654562820000|2022-06-07 00:47:00|649.05|646.25|649.05|646.25|649.05|646.25|649.05|646.25|0
1654562830000|2022-06-07 00:47:10|649.16|646.36|649.39|646.59|649.63|646.83|649.16|646.36|0
1654562840000|2022-06-07 00:47:20|649.52|646.72|650.1|647.3|650.1|647.3|649.39|646.59|0
1654562850000|2022-06-07 00:47:30|649.87|647.07|649.63|646.83|649.87|647.07|649.63|646.83|0
1654562860000|2022-06-07 00:47:40|649.39|646.59|649.39|646.59|649.39|646.59|649.39|646.59|0
1654562870000|2022-06-07 00:47:50|649.16|646.36|649.16|646.36|649.16|646.36|648.92|646.12|0
1654562880000|2022-06-07 00:48:00|649.28|646.48|649.28|646.48|649.28|646.48|649.28|646.48|0
1654562890000|2022-06-07 00:48:10|649.52|646.72|649.39|646.59|649.63|646.83|649.39|646.59|0
1654562900000|2022-06-07 00:48:20|649.63|646.83|649.39|646.59|649.63|646.83|649.39|646.59|0
1654562910000|2022-06-07 00:48:30|649.52|646.72|649.52|646.72|649.52|646.72|649.52|646.72|0
1654562920000|2022-06-07 00:48:40|649.39|646.59|648.81|646.01|649.39|646.59|648.81|646.01|0
1654562930000|2022-06-07 00:48:50|648.69|645.89|648.69|645.89|648.69|645.89|648.69|645.89|0
1654562940000|2022-06-07 00:49:00|648.57|645.77|648.45|645.65|648.57|645.77|648.45|645.65|0
1654562960000|2022-06-07 00:49:20|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1654562970000|2022-06-07 00:49:30|648.22|645.42|648.22|645.42|648.45|645.65|648.22|645.42|0
1654562980000|2022-06-07 00:49:40|648.45|645.65|648.69|645.89|648.69|645.89|648.45|645.65|0
1654562990000|2022-06-07 00:49:50|648.57|645.77|648.69|645.89|648.69|645.89|648.57|645.77|0
1654563010000|2022-06-07 00:50:10|648.45|645.65|647.98|645.18|648.45|645.65|647.98|645.18|0
1654563020000|2022-06-07 00:50:20|648.22|645.42|648.45|645.65|648.45|645.65|648.22|645.42|0
1654563030000|2022-06-07 00:50:30|648.22|645.42|648.69|645.89|648.69|645.89|648.22|645.42|0
1654563040000|2022-06-07 00:50:40|648.45|645.65|648.69|645.89|648.69|645.89|648.45|645.65|0
1654563050000|2022-06-07 00:50:50|648.45|645.65|648.45|645.65|648.45|645.65|648.45|645.65|0
1654563060000|2022-06-07 00:51:00|648.69|645.89|648.69|645.89|648.69|645.89|648.69|645.89|0
1654563070000|2022-06-07 00:51:10|648.92|646.12|648.92|646.12|648.92|646.12|648.92|646.12|0
1654563080000|2022-06-07 00:51:20|649.05|646.25|648.92|646.12|649.05|646.25|648.92|646.12|0
1654563100000|2022-06-07 00:51:40|648.81|646.01|648.92|646.12|648.92|646.12|648.81|646.01|0
1654563110000|2022-06-07 00:51:50|649.05|646.25|649.16|646.36|649.16|646.36|649.05|646.25|0
1654563130000|2022-06-07 00:52:10|649.05|646.25|649.05|646.25|649.05|646.25|649.05|646.25|0
1654563140000|2022-06-07 00:52:20|648.92|646.12|649.16|646.36|649.16|646.36|648.92|646.12|0
1654563150000|2022-06-07 00:52:30|649.39|646.59|649.39|646.59|649.39|646.59|649.39|646.59|0
1654563160000|2022-06-07 00:52:40|649.63|646.83|649.86|647.06|649.86|647.06|649.63|646.83|0
1654563180000|2022-06-07 00:53:00|649.75|646.95|649.63|646.83|649.86|647.06|649.63|646.83|0
1654563190000|2022-06-07 00:53:10|649.39|646.59|649.63|646.83|649.63|646.83|649.39|646.59|0
1654563200000|2022-06-07 00:53:20|649.52|646.72|649.39|646.59|649.52|646.72|649.39|646.59|0
1654563210000|2022-06-07 00:53:30|649.63|646.83|649.86|647.06|649.86|647.06|649.63|646.83|0
1654563220000|2022-06-07 00:53:40|650.1|647.3|649.99|647.19|650.1|647.3|649.99|647.19|0
1654563230000|2022-06-07 00:53:50|650.1|647.3|650.34|647.54|650.34|647.54|650.1|647.3|0
1654563240000|2022-06-07 00:54:00|650.57|647.77|650.57|647.77|650.57|647.77|650.57|647.77|0
1654563250000|2022-06-07 00:54:10|650.81|648.01|650.57|647.77|650.81|648.01|650.57|647.77|0
1654563270000|2022-06-07 00:54:30|650.81|648.01|650.69|647.89|650.81|648.01|650.57|647.77|0
1654563280000|2022-06-07 00:54:40|650.57|647.77|650.81|648.01|650.81|648.01|650.57|647.77|0
1654563290000|2022-06-07 00:54:50|650.57|647.77|650.46|647.66|650.57|647.77|650.46|647.66|0
1654563300000|2022-06-07 00:55:00|649.39|646.59|648.69|645.89|649.39|646.59|648.69|645.89|0
1654563310000|2022-06-07 00:55:10|648.81|646.01|648.92|646.12|648.92|646.12|648.69|645.89|0
1654563320000|2022-06-07 00:55:20|649.04|646.24|649.63|646.83|649.63|646.83|649.04|646.24|0
1654563330000|2022-06-07 00:55:30|649.39|646.59|649.63|646.83|649.63|646.83|649.39|646.59|0
1654563340000|2022-06-07 00:55:40|649.52|646.72|649.39|646.59|649.52|646.72|649.39|646.59|0
1654563350000|2022-06-07 00:55:50|649.16|646.36|649.39|646.59|649.39|646.59|649.16|646.36|0
1654563360000|2022-06-07 00:56:00|649.63|646.83|649.39|646.59|649.63|646.83|649.39|646.59|0
1654563370000|2022-06-07 00:56:10|649.63|646.83|649.75|646.95|649.75|646.95|649.63|646.83|0
1654563380000|2022-06-07 00:56:20|649.63|646.83|649.16|646.36|649.63|646.83|649.16|646.36|0
1654563390000|2022-06-07 00:56:30|648.92|646.12|648.92|646.12|648.92|646.12|648.92|646.12|0
1654563400000|2022-06-07 00:56:40|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1654563410000|2022-06-07 00:56:50|649.04|646.24|649.16|646.36|649.16|646.36|649.04|646.24|0
1654563420000|2022-06-07 00:57:00|649.28|646.48|649.39|646.59|649.39|646.59|649.28|646.48|0
1654563430000|2022-06-07 00:57:10|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1654563450000|2022-06-07 00:57:30|649.04|646.24|649.16|646.36|649.16|646.36|648.92|646.12|0
1654563460000|2022-06-07 00:57:40|649.39|646.59|649.63|646.83|649.63|646.83|649.39|646.59|0
1654563480000|2022-06-07 00:58:00|649.39|646.59|649.63|646.83|649.63|646.83|649.39|646.59|0
1654563490000|2022-06-07 00:58:10|649.86|647.06|649.63|646.83|649.86|647.06|649.63|646.83|0
1654563500000|2022-06-07 00:58:20|649.86|647.06|649.86|647.06|649.86|647.06|649.86|647.06|0
1654563520000|2022-06-07 00:58:40|650.1|647.3|649.99|647.19|650.1|647.3|649.99|647.19|0
1654563530000|2022-06-07 00:58:50|649.86|647.06|649.39|646.59|649.86|647.06|649.39|646.59|0
1654563560000|2022-06-07 00:59:20|649.16|646.36|649.04|646.24|649.16|646.36|649.04|646.24|0
1654563570000|2022-06-07 00:59:30|648.92|646.12|649.04|646.24|649.16|646.36|648.92|646.12|0
1654563580000|2022-06-07 00:59:40|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1654563590000|2022-06-07 00:59:50|649.28|646.48|649.28|646.48|649.28|646.48|649.28|646.48|0
1654563600000|2022-06-07 01:00:00|649.16|646.36|649.16|646.36|649.39|646.59|649.16|646.36|0
1654563610000|2022-06-07 01:00:10|648.92|646.12|648.69|645.89|648.92|646.12|648.69|645.89|0
1654563620000|2022-06-07 01:00:20|648.45|645.65|648.45|645.65|648.45|645.65|648.45|645.65|0
1654563630000|2022-06-07 01:00:30|648.22|645.42|648.22|645.42|648.22|645.42|647.98|645.18|0
1654563640000|2022-06-07 01:00:40|648.45|645.65|648.45|645.65|648.45|645.65|648.45|645.65|0
1654563660000|2022-06-07 01:01:00|648.22|645.42|648.22|645.42|648.22|645.42|647.98|645.18|0
1654563680000|2022-06-07 01:01:20|647.98|645.18|647.74|644.94|647.98|645.18|647.74|644.94|0
1654563700000|2022-06-07 01:01:40|647.63|644.83|647.51|644.71|647.63|644.83|647.51|644.71|0
1654563710000|2022-06-07 01:01:50|647.74|644.94|647.74|644.94|647.74|644.94|647.74|644.94|0
1654563720000|2022-06-07 01:02:00|647.51|644.71|647.27|644.47|647.51|644.71|647.04|644.24|0
1654563730000|2022-06-07 01:02:10|647.04|644.24|646.57|643.77|647.04|644.24|646.57|643.77|0
1654563740000|2022-06-07 01:02:20|646.8|644|646.33|643.53|646.8|644|646.33|643.53|0
1654563750000|2022-06-07 01:02:30|646.57|643.77|646.33|643.53|646.57|643.77|646.33|643.53|0
1654563760000|2022-06-07 01:02:40|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1654563770000|2022-06-07 01:02:50|646.8|644|646.8|644|646.8|644|646.8|644|0
1654563780000|2022-06-07 01:03:00|646.57|643.77|646.8|644|646.8|644|646.57|643.77|0
1654563790000|2022-06-07 01:03:10|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1654563800000|2022-06-07 01:03:20|646.8|644|646.8|644|646.8|644|646.8|644|0
1654563810000|2022-06-07 01:03:30|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1654563850000|2022-06-07 01:04:10|646.33|643.53|646.46|643.66|646.46|643.66|646.33|643.53|0
1654563860000|2022-06-07 01:04:20|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1654563880000|2022-06-07 01:04:40|646.8|644|646.57|643.77|646.8|644|646.57|643.77|0
1654563890000|2022-06-07 01:04:50|646.33|643.53|646.33|643.53|646.33|643.53|646.33|643.53|0
1654563910000|2022-06-07 01:05:10|646.57|643.77|646.69|643.89|646.8|644|646.57|643.77|0
1654563920000|2022-06-07 01:05:20|646.8|644|646.8|644|647.04|644.24|646.8|644|0
1654563930000|2022-06-07 01:05:30|646.57|643.77|646.8|644|646.8|644|646.57|643.77|0
1654563950000|2022-06-07 01:05:50|646.57|643.77|646.57|643.77|646.8|644|646.57|643.77|0
1654563960000|2022-06-07 01:06:00|646.33|643.53|646.33|643.53|646.33|643.53|646.33|643.53|0
1654563970000|2022-06-07 01:06:10|646.1|643.3|646.1|643.3|646.1|643.3|646.1|643.3|0
1654563980000|2022-06-07 01:06:20|646.33|643.53|646.33|643.53|646.33|643.53|646.33|643.53|0
1654563990000|2022-06-07 01:06:30|646.45|643.65|646.69|643.89|646.8|644|646.45|643.65|0
1654564000000|2022-06-07 01:06:40|646.8|644|646.8|644|646.8|644|646.57|643.77|0
1654564010000|2022-06-07 01:06:50|646.69|643.89|646.33|643.53|646.69|643.89|646.33|643.53|0
1654564020000|2022-06-07 01:07:00|646.45|643.65|646.57|643.77|646.57|643.77|646.33|643.53|0
1654564030000|2022-06-07 01:07:10|646.33|643.53|646.1|643.3|646.33|643.53|646.1|643.3|0
1654564040000|2022-06-07 01:07:20|645.86|643.06|645.86|643.06|646.1|643.3|645.86|643.06|0
1654564050000|2022-06-07 01:07:30|646.1|643.3|646.1|643.3|646.22|643.42|646.1|643.3|0
1654564070000|2022-06-07 01:07:50|645.86|643.06|646.1|643.3|646.1|643.3|645.86|643.06|0
1654564080000|2022-06-07 01:08:00|645.86|643.06|645.86|643.06|646.1|643.3|645.86|643.06|0
1654564100000|2022-06-07 01:08:20|645.98|643.18|646.1|643.3|646.1|643.3|645.98|643.18|0
1654564110000|2022-06-07 01:08:30|645.63|642.83|645.39|642.59|645.63|642.83|645.39|642.59|0
1654564120000|2022-06-07 01:08:40|645.16|642.36|645.16|642.36|645.16|642.36|645.16|642.36|0
1654564130000|2022-06-07 01:08:50|645.39|642.59|645.16|642.36|645.39|642.59|645.16|642.36|0
1654564140000|2022-06-07 01:09:00|645.39|642.59|645.86|643.06|645.86|643.06|645.39|642.59|0
1654564150000|2022-06-07 01:09:10|645.63|642.83|645.75|642.95|645.75|642.95|645.63|642.83|0
1654564160000|2022-06-07 01:09:20|645.86|643.06|646.1|643.3|646.1|643.3|645.86|643.06|0
1654564170000|2022-06-07 01:09:30|646.33|643.53|646.1|643.3|646.33|643.53|646.1|643.3|0
1654564180000|2022-06-07 01:09:40|646.33|643.53|646.33|643.53|646.33|643.53|646.33|643.53|0
1654564190000|2022-06-07 01:09:50|646.57|643.77|646.8|644|646.8|644|646.57|643.77|0
1654564200000|2022-06-07 01:10:00|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1654564220000|2022-06-07 01:10:20|646.33|643.53|646.33|643.53|646.33|643.53|646.33|643.53|0
1654564240000|2022-06-07 01:10:40|646.1|643.3|646.33|643.53|646.33|643.53|646.1|643.3|0
1654564260000|2022-06-07 01:11:00|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1654564270000|2022-06-07 01:11:10|646.69|643.89|646.8|644|646.8|644|646.69|643.89|0
1654564280000|2022-06-07 01:11:20|646.69|643.89|647.27|644.47|647.27|644.47|646.69|643.89|0
1654564290000|2022-06-07 01:11:30|647.04|644.24|647.04|644.24|647.04|644.24|647.04|644.24|0
1654564300000|2022-06-07 01:11:40|647.16|644.36|647.27|644.47|647.27|644.47|647.16|644.36|0
1654564310000|2022-06-07 01:11:50|647.51|644.71|647.51|644.71|647.51|644.71|647.51|644.71|0
1654564320000|2022-06-07 01:12:00|647.74|644.94|647.74|644.94|647.74|644.94|647.74|644.94|0
1654564330000|2022-06-07 01:12:10|647.87|645.07|647.74|644.94|647.98|645.18|647.74|644.94|0
1654564340000|2022-06-07 01:12:20|647.87|645.07|647.74|644.94|647.98|645.18|647.74|644.94|0
1654564350000|2022-06-07 01:12:30|647.98|645.18|647.98|645.18|647.98|645.18|647.98|645.18|0
1654564360000|2022-06-07 01:12:40|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1654564370000|2022-06-07 01:12:50|648.45|645.65|648.21|645.41|648.45|645.65|648.21|645.41|0
1654564380000|2022-06-07 01:13:00|648.45|645.65|648.45|645.65|648.45|645.65|648.45|645.65|0
1654564390000|2022-06-07 01:13:10|648.34|645.54|648.45|645.65|648.45|645.65|648.34|645.54|0
1654564400000|2022-06-07 01:13:20|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1654564410000|2022-06-07 01:13:30|648.1|645.3|647.98|645.18|648.1|645.3|647.98|645.18|0
1654564420000|2022-06-07 01:13:40|647.74|644.94|647.98|645.18|647.98|645.18|647.74|644.94|0
1654564430000|2022-06-07 01:13:50|648.1|645.3|647.98|645.18|648.1|645.3|647.98|645.18|0
1654564440000|2022-06-07 01:14:00|648.21|645.41|648.1|645.3|648.21|645.41|648.1|645.3|0
1654564450000|2022-06-07 01:14:10|647.98|645.18|647.51|644.71|647.98|645.18|647.51|644.71|0
1654564460000|2022-06-07 01:14:20|647.27|644.47|647.16|644.36|647.27|644.47|647.04|644.24|0
1654564470000|2022-06-07 01:14:30|647.27|644.47|647.51|644.71|647.51|644.71|647.27|644.47|0
1654564480000|2022-06-07 01:14:40|647.74|644.94|647.98|645.18|647.98|645.18|647.74|644.94|0
1654564490000|2022-06-07 01:14:50|647.87|645.07|647.98|645.18|647.98|645.18|647.87|645.07|0
1654564500000|2022-06-07 01:15:00|648.34|645.54|648.57|645.77|648.57|645.77|648.21|645.41|0
1654564510000|2022-06-07 01:15:10|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1654564520000|2022-06-07 01:15:20|648.1|645.3|648.21|645.41|648.34|645.54|648.1|645.3|0
1654564530000|2022-06-07 01:15:30|648.45|645.65|648.21|645.41|648.45|645.65|648.21|645.41|0
1654564540000|2022-06-07 01:15:40|647.98|645.18|647.98|645.18|647.98|645.18|647.74|644.94|0
1654564550000|2022-06-07 01:15:50|647.74|644.94|647.74|644.94|647.74|644.94|647.74|644.94|0
1654564560000|2022-06-07 01:16:00|647.51|644.71|647.04|644.24|647.51|644.71|647.04|644.24|0
1654564570000|2022-06-07 01:16:10|647.16|644.36|647.74|644.94|647.74|644.94|647.16|644.36|0
1654564580000|2022-06-07 01:16:20|647.98|645.18|648.21|645.41|648.21|645.41|647.98|645.18|0
1654564590000|2022-06-07 01:16:30|648.1|645.3|647.98|645.18|648.1|645.3|647.98|645.18|0
1654564600000|2022-06-07 01:16:40|648.1|645.3|648.1|645.3|648.1|645.3|648.1|645.3|0
1654564610000|2022-06-07 01:16:50|647.98|645.18|647.86|645.06|647.98|645.18|647.86|645.06|0
1654564620000|2022-06-07 01:17:00|647.98|645.18|647.98|645.18|647.98|645.18|647.86|645.06|0
1654564630000|2022-06-07 01:17:10|647.74|644.94|647.39|644.59|647.74|644.94|647.39|644.59|0
1654564640000|2022-06-07 01:17:20|647.27|644.47|647.27|644.47|647.27|644.47|647.27|644.47|0
1654564650000|2022-06-07 01:17:30|647.04|644.24|647.27|644.47|647.27|644.47|647.04|644.24|0
1654564660000|2022-06-07 01:17:40|647.04|644.24|647.04|644.24|647.04|644.24|646.8|644|0
1654564670000|2022-06-07 01:17:50|646.92|644.12|647.51|644.71|647.51|644.71|646.92|644.12|0
1654564680000|2022-06-07 01:18:00|647.27|644.47|646.8|644|647.27|644.47|646.8|644|0
1654564690000|2022-06-07 01:18:10|646.57|643.77|646.1|643.3|646.57|643.77|646.1|643.3|0
1654564700000|2022-06-07 01:18:20|645.98|643.18|645.86|643.06|645.98|643.18|645.63|642.83|0
1654564710000|2022-06-07 01:18:30|645.63|642.83|645.63|642.83|645.63|642.83|645.63|642.83|0
1654564720000|2022-06-07 01:18:40|645.04|642.24|645.75|642.95|645.75|642.95|645.04|642.24|0
1654564730000|2022-06-07 01:18:50|645.63|642.83|645.75|642.95|645.86|643.06|645.63|642.83|0
1654564740000|2022-06-07 01:19:00|645.63|642.83|646.1|643.3|646.1|643.3|645.63|642.83|0
1654564750000|2022-06-07 01:19:10|645.98|643.18|645.86|643.06|645.98|643.18|645.86|643.06|0
1654564760000|2022-06-07 01:19:20|645.98|643.18|645.86|643.06|645.98|643.18|645.86|643.06|0
1654564770000|2022-06-07 01:19:30|645.75|642.95|645.75|642.95|645.86|643.06|645.51|642.71|0
1654564780000|2022-06-07 01:19:40|645.86|643.06|645.62|642.82|645.86|643.06|645.62|642.82|0
1654564790000|2022-06-07 01:19:50|645.75|642.95|645.86|643.06|645.86|643.06|645.62|642.82|0
1654564800000|2022-06-07 01:20:00|645.75|642.95|646.57|643.77|646.57|643.77|645.75|642.95|0
1654564810000|2022-06-07 01:20:10|646.8|644|647.04|644.24|647.04|644.24|646.8|644|0
1654564820000|2022-06-07 01:20:20|647.27|644.47|647.27|644.47|647.27|644.47|647.27|644.47|0
1654564830000|2022-06-07 01:20:30|647.16|644.36|647.04|644.24|647.16|644.36|646.92|644.12|0
1654564840000|2022-06-07 01:20:40|647.51|644.71|647.04|644.24|647.51|644.71|647.04|644.24|0
1654564850000|2022-06-07 01:20:50|647.27|644.47|647.51|644.71|647.51|644.71|647.04|644.24|0
1654564860000|2022-06-07 01:21:00|647.74|644.94|647.63|644.83|647.74|644.94|647.63|644.83|0
1654564870000|2022-06-07 01:21:10|647.51|644.71|647.51|644.71|647.74|644.94|647.51|644.71|0
1654564880000|2022-06-07 01:21:20|647.63|644.83|647.74|644.94|647.74|644.94|647.63|644.83|0
1654564890000|2022-06-07 01:21:30|647.51|644.71|647.39|644.59|647.51|644.71|647.04|644.24|0
1654564900000|2022-06-07 01:21:40|647.51|644.71|647.27|644.47|647.51|644.71|647.27|644.47|0
1654564910000|2022-06-07 01:21:50|647.04|644.24|647.04|644.24|647.04|644.24|647.04|644.24|0
1654564920000|2022-06-07 01:22:00|646.8|644|647.04|644.24|647.04|644.24|646.8|644|0
1654564930000|2022-06-07 01:22:10|647.27|644.47|647.51|644.71|647.51|644.71|647.04|644.24|0
1654564940000|2022-06-07 01:22:20|647.63|644.83|647.51|644.71|647.63|644.83|647.51|644.71|0
1654564950000|2022-06-07 01:22:30|647.39|644.59|647.27|644.47|647.51|644.71|647.27|644.47|0
1654564960000|2022-06-07 01:22:40|647.39|644.59|647.51|644.71|647.51|644.71|647.39|644.59|0
1654564970000|2022-06-07 01:22:50|647.74|644.94|647.98|645.18|647.98|645.18|647.74|644.94|0
1654564980000|2022-06-07 01:23:00|647.86|645.06|647.74|644.94|647.86|645.06|647.74|644.94|0
1654564990000|2022-06-07 01:23:10|647.86|645.06|647.98|645.18|647.98|645.18|647.86|645.06|0
1654565000000|2022-06-07 01:23:20|648.1|645.3|648.21|645.41|648.21|645.41|647.98|645.18|0
1654565010000|2022-06-07 01:23:30|648.1|645.3|647.86|645.06|648.1|645.3|647.86|645.06|0
1654565020000|2022-06-07 01:23:40|647.98|645.18|647.98|645.18|647.98|645.18|647.98|645.18|0
1654565030000|2022-06-07 01:23:50|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1654565040000|2022-06-07 01:24:00|647.98|645.18|647.98|645.18|647.98|645.18|647.98|645.18|0
1654565050000|2022-06-07 01:24:10|648.1|645.3|648.21|645.41|648.21|645.41|648.1|645.3|0
1654565060000|2022-06-07 01:24:20|647.98|645.18|647.98|645.18|647.98|645.18|647.98|645.18|0
1654565070000|2022-06-07 01:24:30|647.74|644.94|647.74|644.94|647.74|644.94|647.74|644.94|0
1654565090000|2022-06-07 01:24:50|647.98|645.18|647.74|644.94|647.98|645.18|647.74|644.94|0
1654565100000|2022-06-07 01:25:00|647.98|645.18|647.98|645.18|647.98|645.18|647.98|645.18|0
1654565110000|2022-06-07 01:25:10|648.92|646.12|648.92|646.12|648.92|646.12|648.92|646.12|0
1654565120000|2022-06-07 01:25:20|649.15|646.35|649.86|647.06|649.86|647.06|649.15|646.35|0
1654565130000|2022-06-07 01:25:30|650.1|647.3|650.33|647.53|650.33|647.53|650.1|647.3|0
1654565140000|2022-06-07 01:25:40|650.1|647.3|650.1|647.3|650.33|647.53|650.1|647.3|0
1654565150000|2022-06-07 01:25:50|650.8|648|650.92|648.12|651.04|648.24|650.8|648|0
1654565160000|2022-06-07 01:26:00|651.04|648.24|651.63|648.83|651.63|648.83|651.04|648.24|0
1654565170000|2022-06-07 01:26:10|651.74|648.94|652.92|650.12|652.92|650.12|651.74|648.94|0
1654565180000|2022-06-07 01:26:20|656.82|654.02|657.17|654.37|657.17|654.37|656.82|654.02|0
1654565190000|2022-06-07 01:26:30|656.58|653.78|661.42|658.62|661.42|658.62|656.58|653.78|0
1654565200000|2022-06-07 01:26:40|663.08|660.28|660.48|657.68|663.08|660.28|660.48|657.68|0
1654565210000|2022-06-07 01:26:50|660.24|657.44|660.48|657.68|660.71|657.91|660.24|657.44|0
1654565220000|2022-06-07 01:27:00|661.42|658.62|662.37|659.57|662.6|659.8|660.95|658.15|0
1654565230000|2022-06-07 01:27:10|662.6|659.8|663.55|660.75|663.55|660.75|662.6|659.8|0
1654565240000|2022-06-07 01:27:20|663.79|660.99|663.55|660.75|663.79|660.99|662.73|659.93|0
1654565250000|2022-06-07 01:27:30|663.67|660.87|663.31|660.51|663.67|660.87|663.31|660.51|0
1654565260000|2022-06-07 01:27:40|663.08|660.28|662.49|659.69|663.08|660.28|662.49|659.69|0
1654565270000|2022-06-07 01:27:50|662.13|659.33|662.37|659.57|662.61|659.81|662.13|659.33|0
1654565280000|2022-06-07 01:28:00|662.26|659.46|661.43|658.63|662.26|659.46|661.43|658.63|0
1654565290000|2022-06-07 01:28:10|662.13|659.33|661.78|658.98|662.37|659.57|661.78|658.98|0
1654565300000|2022-06-07 01:28:20|662.84|660.04|663.08|660.28|663.55|660.75|662.84|660.04|0
1654565310000|2022-06-07 01:28:30|663.31|660.51|664.26|661.46|664.26|661.46|663.31|660.51|0
1654565320000|2022-06-07 01:28:40|664.15|661.35|664.26|661.46|664.5|661.7|664.15|661.35|0
1654565330000|2022-06-07 01:28:50|664.5|661.7|664.5|661.7|664.5|661.7|664.26|661.46|0
1654565340000|2022-06-07 01:29:00|663.55|660.75|663.67|660.87|663.79|660.99|663.31|660.51|0
1654565350000|2022-06-07 01:29:10|663.2|660.4|663.08|660.28|663.2|660.4|663.08|660.28|0
1654565360000|2022-06-07 01:29:20|663.55|660.75|662.61|659.81|663.55|660.75|662.61|659.81|0
1654565370000|2022-06-07 01:29:30|662.37|659.57|662.13|659.33|662.37|659.57|662.13|659.33|0
1654565380000|2022-06-07 01:29:40|662.37|659.57|662.37|659.57|662.37|659.57|662.37|659.57|0
1654565390000|2022-06-07 01:29:50|662.13|659.33|661.9|659.1|662.37|659.57|661.9|659.1|0
1654565400000|2022-06-07 01:30:00|661.19|658.39|660.95|658.15|661.19|658.39|660.95|658.15|0
1654565410000|2022-06-07 01:30:10|661.19|658.39|661.9|659.1|661.9|659.1|661.19|658.39|0
1654565420000|2022-06-07 01:30:20|661.42|658.62|661.19|658.39|661.42|658.62|661.19|658.39|0
1654565430000|2022-06-07 01:30:30|661.42|658.62|662.37|659.57|662.37|659.57|661.42|658.62|0
1654565440000|2022-06-07 01:30:40|663.55|660.75|662.84|660.04|663.55|660.75|662.84|660.04|0
1654565450000|2022-06-07 01:30:50|663.08|660.28|662.02|659.22|663.08|660.28|662.02|659.22|0
1654565460000|2022-06-07 01:31:00|661.55|658.75|661.42|658.62|661.55|658.75|661.19|658.39|0
1654565470000|2022-06-07 01:31:10|661.66|658.86|661.66|658.86|661.66|658.86|661.42|658.62|0
1654565480000|2022-06-07 01:31:20|661.42|658.62|661.9|659.1|661.9|659.1|660.95|658.15|0
1654565490000|2022-06-07 01:31:30|662.13|659.33|661.19|658.39|662.13|659.33|661.19|658.39|0
1654565500000|2022-06-07 01:31:40|661.66|658.86|661.9|659.1|661.9|659.1|661.42|658.62|0
1654565510000|2022-06-07 01:31:50|661.66|658.86|661.55|658.75|661.78|658.98|661.55|658.75|0
1654565520000|2022-06-07 01:32:00|661.19|658.39|660.95|658.15|661.19|658.39|660.95|658.15|0
1654565540000|2022-06-07 01:32:20|660.72|657.92|660.48|657.68|660.72|657.92|660.48|657.68|0
1654565550000|2022-06-07 01:32:30|660.72|657.92|660.95|658.15|661.19|658.39|660.72|657.92|0
1654565560000|2022-06-07 01:32:40|661.19|658.39|660.84|658.04|661.19|658.39|660.84|658.04|0
1654565570000|2022-06-07 01:32:50|660.72|657.92|661.42|658.62|661.42|658.62|660.6|657.8|0
1654565580000|2022-06-07 01:33:00|661.9|659.1|661.42|658.62|661.9|659.1|660.95|658.15|0
1654565590000|2022-06-07 01:33:10|661.66|658.86|661.66|658.86|661.66|658.86|661.42|658.62|0
1654565600000|2022-06-07 01:33:20|661.42|658.62|661.19|658.39|661.66|658.86|661.19|658.39|0
1654565610000|2022-06-07 01:33:30|660.95|658.15|660.95|658.15|661.19|658.39|660.95|658.15|0
1654565620000|2022-06-07 01:33:40|661.19|658.39|661.19|658.39|662.37|659.57|660.84|658.04|0
1654565630000|2022-06-07 01:33:50|661.31|658.51|661.31|658.51|661.42|658.62|661.31|658.51|0
1654565640000|2022-06-07 01:34:00|661.42|658.62|660.6|657.8|661.42|658.62|660.6|657.8|0
1654565650000|2022-06-07 01:34:10|660.24|657.44|659.54|656.74|660.24|657.44|659.54|656.74|0
1654565660000|2022-06-07 01:34:20|659.3|656.5|659.3|656.5|659.3|656.5|659.06|656.26|0
1654565670000|2022-06-07 01:34:30|659.19|656.39|659.19|656.39|659.42|656.62|659.19|656.39|0
1654565680000|2022-06-07 01:34:40|659.06|656.26|659.3|656.5|659.42|656.62|659.06|656.26|0
1654565690000|2022-06-07 01:34:50|659.42|656.62|659.42|656.62|659.42|656.62|659.3|656.5|0
1654565700000|2022-06-07 01:35:00|659.3|656.5|660.24|657.44|660.24|657.44|659.3|656.5|0
1654565710000|2022-06-07 01:35:10|660.01|657.21|659.89|657.09|660.01|657.21|659.77|656.97|0
1654565720000|2022-06-07 01:35:20|660.13|657.33|660.24|657.44|660.24|657.44|660.01|657.21|0
1654565730000|2022-06-07 01:35:30|660.48|657.68|660.24|657.44|660.48|657.68|660.24|657.44|0
1654565740000|2022-06-07 01:35:40|660.37|657.57|660.01|657.21|660.37|657.57|660.01|657.21|0
1654565750000|2022-06-07 01:35:50|659.89|657.09|660.01|657.21|660.01|657.21|659.89|657.09|0
1654565760000|2022-06-07 01:36:00|659.77|656.97|659.3|656.5|659.77|656.97|659.06|656.26|0
1654565770000|2022-06-07 01:36:10|659.54|656.74|659.54|656.74|659.77|656.97|659.54|656.74|0
1654565780000|2022-06-07 01:36:20|659.3|656.5|658.59|655.79|659.3|656.5|658.48|655.68|0
1654565790000|2022-06-07 01:36:30|658.36|655.56|658.83|656.03|658.83|656.03|658.36|655.56|0
1654565800000|2022-06-07 01:36:40|658.12|655.32|657.88|655.08|658.12|655.32|657.88|655.08|0
1654565810000|2022-06-07 01:36:50|658.36|655.56|658.12|655.32|658.36|655.56|658.12|655.32|0
1654565820000|2022-06-07 01:37:00|658.48|655.68|658.12|655.32|658.48|655.68|658.12|655.32|0
1654565830000|2022-06-07 01:37:10|658.36|655.56|658.59|655.79|658.59|655.79|658.36|655.56|0
1654565840000|2022-06-07 01:37:20|658.83|656.03|658.01|655.21|658.83|656.03|658.01|655.21|0
1654565850000|2022-06-07 01:37:30|658.12|655.32|657.41|654.61|658.12|655.32|657.41|654.61|0
1654565860000|2022-06-07 01:37:40|657.65|654.85|657.53|654.73|657.65|654.85|657.41|654.61|0
1654565870000|2022-06-07 01:37:50|657.41|654.61|657.41|654.61|657.41|654.61|657.41|654.61|0
1654565880000|2022-06-07 01:38:00|657.65|654.85|657.41|654.61|657.65|654.85|657.41|654.61|0
1654565890000|2022-06-07 01:38:10|657.53|654.73|657.41|654.61|657.53|654.73|657.18|654.38|0
1654565900000|2022-06-07 01:38:20|657.3|654.5|657.3|654.5|657.3|654.5|657.3|654.5|0
1654565910000|2022-06-07 01:38:30|657.18|654.38|657.41|654.61|657.41|654.61|657.18|654.38|0
1654565920000|2022-06-07 01:38:40|657.65|654.85|657.88|655.08|657.88|655.08|657.65|654.85|0
1654565930000|2022-06-07 01:38:50|657.65|654.85|657.88|655.08|657.88|655.08|657.65|654.85|0
1654565940000|2022-06-07 01:39:00|657.65|654.85|657.65|654.85|657.65|654.85|657.65|654.85|0
1654565950000|2022-06-07 01:39:10|657.77|654.97|657.65|654.85|657.88|655.08|657.65|654.85|0
1654565960000|2022-06-07 01:39:20|657.88|655.08|657.77|654.97|657.88|655.08|657.53|654.73|0
1654565970000|2022-06-07 01:39:30|658.12|655.32|658.12|655.32|658.12|655.32|658.12|655.32|0
1654565980000|2022-06-07 01:39:40|658.36|655.56|658.12|655.32|658.36|655.56|658.12|655.32|0
1654565990000|2022-06-07 01:39:50|658.01|655.21|658.12|655.32|658.12|655.32|657.88|655.08|0
1654566000000|2022-06-07 01:40:00|658.36|655.56|658.36|655.56|658.59|655.79|658.36|655.56|0
1654566010000|2022-06-07 01:40:10|658.48|655.68|658.12|655.32|658.48|655.68|658.12|655.32|0
1654566020000|2022-06-07 01:40:20|658.36|655.56|658.83|656.03|658.83|656.03|658.36|655.56|0
1654566030000|2022-06-07 01:40:30|658.71|655.91|658.59|655.79|658.83|656.03|658.59|655.79|0
1654566040000|2022-06-07 01:40:40|658.36|655.56|657.65|654.85|658.36|655.56|657.65|654.85|0
1654566050000|2022-06-07 01:40:50|657.88|655.08|657.77|654.97|657.88|655.08|657.77|654.97|0
1654566060000|2022-06-07 01:41:00|657.65|654.85|657.41|654.61|657.65|654.85|657.18|654.38|0
1654566070000|2022-06-07 01:41:10|657.65|654.85|658.12|655.32|658.12|655.32|657.65|654.85|0
1654566080000|2022-06-07 01:41:20|657.88|655.08|657.77|654.97|657.88|655.08|657.65|654.85|0
1654566090000|2022-06-07 01:41:30|657.88|655.08|657.41|654.61|657.88|655.08|657.41|654.61|0
1654566100000|2022-06-07 01:41:40|657.18|654.38|656.94|654.14|657.18|654.38|656.94|654.14|0
1654566110000|2022-06-07 01:41:50|657.06|654.26|657.18|654.38|657.18|654.38|656.94|654.14|0
1654566120000|2022-06-07 01:42:00|657.06|654.26|656.47|653.67|657.06|654.26|656.23|653.43|0
1654566130000|2022-06-07 01:42:10|656.59|653.79|656.12|653.32|656.59|653.79|656.12|653.32|0
1654566140000|2022-06-07 01:42:20|656.23|653.43|656|653.2|656.36|653.56|656|653.2|0
1654566150000|2022-06-07 01:42:30|656.23|653.43|656.23|653.43|656.47|653.67|656.23|653.43|0
1654566160000|2022-06-07 01:42:40|656.7|653.9|656.47|653.67|656.7|653.9|656.47|653.67|0
1654566170000|2022-06-07 01:42:50|656.36|653.56|656.7|653.9|656.7|653.9|656.36|653.56|0
1654566180000|2022-06-07 01:43:00|656.59|653.79|656.23|653.43|656.59|653.79|656.23|653.43|0
1654566190000|2022-06-07 01:43:10|656.47|653.67|655.76|652.96|656.47|653.67|655.76|652.96|0
1654566200000|2022-06-07 01:43:20|655.53|652.73|655.76|652.96|655.76|652.96|655.29|652.49|0
1654566210000|2022-06-07 01:43:30|655.53|652.73|655.53|652.73|655.76|652.96|655.53|652.73|0
1654566220000|2022-06-07 01:43:40|655.41|652.61|655.05|652.25|655.41|652.61|655.05|652.25|0
1654566230000|2022-06-07 01:43:50|655.29|652.49|655.29|652.49|655.29|652.49|655.29|652.49|0
1654566240000|2022-06-07 01:44:00|655.41|652.61|655.29|652.49|655.41|652.61|655.05|652.25|0
1654566250000|2022-06-07 01:44:10|655.18|652.38|655.29|652.49|655.29|652.49|655.05|652.25|0
1654566260000|2022-06-07 01:44:20|655.53|652.73|655.76|652.96|656|653.2|655.53|652.73|0
1654566270000|2022-06-07 01:44:30|655.53|652.73|655.76|652.96|655.76|652.96|655.53|652.73|0
1654566280000|2022-06-07 01:44:40|655.88|653.08|655.29|652.49|655.88|653.08|655.29|652.49|0
1654566290000|2022-06-07 01:44:50|655.53|652.73|655.05|652.25|655.53|652.73|655.05|652.25|0
1654566300000|2022-06-07 01:45:00|654.82|652.02|655.29|652.49|655.29|652.49|654.82|652.02|0
1654566310000|2022-06-07 01:45:10|655.18|652.38|655.41|652.61|655.41|652.61|655.18|652.38|0
1654566320000|2022-06-07 01:45:20|655.53|652.73|655.41|652.61|655.65|652.85|655.41|652.61|0
1654566330000|2022-06-07 01:45:30|655.53|652.73|655.41|652.61|655.53|652.73|655.41|652.61|0
1654566340000|2022-06-07 01:45:40|655.76|652.96|656|653.2|656|653.2|655.65|652.85|0
1654566350000|2022-06-07 01:45:50|655.76|652.96|655.29|652.49|655.76|652.96|655.29|652.49|0
1654566360000|2022-06-07 01:46:00|654.82|652.02|654.94|652.14|654.94|652.14|654.82|652.02|0
1654566370000|2022-06-07 01:46:10|654.58|651.78|654.71|651.91|654.71|651.91|654.35|651.55|0
1654566380000|2022-06-07 01:46:20|654.82|652.02|654.58|651.78|654.82|652.02|654.35|651.55|0
1654566390000|2022-06-07 01:46:30|654.82|652.02|654.82|652.02|654.82|652.02|654.82|652.02|0
1654566400000|2022-06-07 01:46:40|654.58|651.78|654.71|651.91|654.71|651.91|654.58|651.78|0
1654566410000|2022-06-07 01:46:50|654.82|652.02|655.05|652.25|655.05|652.25|654.71|651.91|0
1654566420000|2022-06-07 01:47:00|654.82|652.02|654.82|652.02|654.82|652.02|654.82|652.02|0
1654566430000|2022-06-07 01:47:10|655.05|652.25|654.82|652.02|655.05|652.25|654.82|652.02|0
1654566440000|2022-06-07 01:47:20|655.05|652.25|655.05|652.25|655.05|652.25|654.94|652.14|0
1654566450000|2022-06-07 01:47:30|655.29|652.49|655.29|652.49|655.29|652.49|655.29|652.49|0
1654566460000|2022-06-07 01:47:40|655.52|652.72|655.76|652.96|655.76|652.96|655.52|652.72|0
1654566470000|2022-06-07 01:47:50|655.88|653.08|655.76|652.96|655.88|653.08|655.65|652.85|0
1654566480000|2022-06-07 01:48:00|655.52|652.72|655.52|652.72|655.52|652.72|655.41|652.61|0
1654566490000|2022-06-07 01:48:10|655.41|652.61|655.76|652.96|655.76|652.96|655.41|652.61|0
1654566500000|2022-06-07 01:48:20|655.65|652.85|655.76|652.96|656|653.2|655.65|652.85|0
1654566510000|2022-06-07 01:48:30|655.65|652.85|655.76|652.96|655.76|652.96|655.52|652.72|0
1654566520000|2022-06-07 01:48:40|655.52|652.72|655.52|652.72|655.52|652.72|655.52|652.72|0
1654566530000|2022-06-07 01:48:50|655.29|652.49|654.47|651.67|655.29|652.49|654.47|651.67|0
1654566540000|2022-06-07 01:49:00|654.58|651.78|654.35|651.55|654.82|652.02|654.35|651.55|0
1654566550000|2022-06-07 01:49:10|654.11|651.31|654.11|651.31|654.35|651.55|654.11|651.31|0
1654566560000|2022-06-07 01:49:20|653.88|651.08|653.76|650.96|653.88|651.08|653.76|650.96|0
1654566570000|2022-06-07 01:49:30|653.88|651.08|654.11|651.31|654.11|651.31|653.88|651.08|0
1654566580000|2022-06-07 01:49:40|653.88|651.08|654|651.2|654.11|651.31|653.88|651.08|0
1654566590000|2022-06-07 01:49:50|654.11|651.31|654.82|652.02|654.82|652.02|654.11|651.31|0
1654566600000|2022-06-07 01:50:00|654.58|651.78|654.82|652.02|654.82|652.02|654.58|651.78|0
1654566610000|2022-06-07 01:50:10|654.58|651.78|654.58|651.78|654.58|651.78|654.58|651.78|0
1654566620000|2022-06-07 01:50:20|654.82|652.02|654.82|652.02|654.82|652.02|654.82|652.02|0
1654566630000|2022-06-07 01:50:30|654.94|652.14|655.05|652.25|655.05|652.25|654.94|652.14|0
1654566640000|2022-06-07 01:50:40|655.29|652.49|655.29|652.49|655.29|652.49|655.29|652.49|0
1654566650000|2022-06-07 01:50:50|654.82|652.02|654.7|651.9|654.82|652.02|654.7|651.9|0
1654566660000|2022-06-07 01:51:00|654.82|652.02|655.05|652.25|655.05|652.25|654.82|652.02|0
1654566670000|2022-06-07 01:51:10|654.94|652.14|654.94|652.14|654.94|652.14|654.94|652.14|0
1654566680000|2022-06-07 01:51:20|654.7|651.9|655.05|652.25|655.05|652.25|654.7|651.9|0
1654566690000|2022-06-07 01:51:30|654.82|652.02|654.82|652.02|655.05|652.25|654.82|652.02|0
1654566700000|2022-06-07 01:51:40|654.94|652.14|654.82|652.02|654.94|652.14|654.82|652.02|0
1654566710000|2022-06-07 01:51:50|654.58|651.78|654.7|651.9|654.82|652.02|654.58|651.78|0
1654566720000|2022-06-07 01:52:00|654.82|652.02|654.7|651.9|654.82|652.02|654.7|651.9|0
1654566730000|2022-06-07 01:52:10|654.82|652.02|655.05|652.25|655.05|652.25|654.82|652.02|0
1654566740000|2022-06-07 01:52:20|655.29|652.49|655.29|652.49|655.41|652.61|655.29|652.49|0
1654566750000|2022-06-07 01:52:30|655.41|652.61|654.82|652.02|655.41|652.61|654.82|652.02|0
1654566760000|2022-06-07 01:52:40|654.58|651.78|654.7|651.9|654.82|652.02|654.58|651.78|0
1654566770000|2022-06-07 01:52:50|654.58|651.78|654.82|652.02|654.82|652.02|654.58|651.78|0
1654566780000|2022-06-07 01:53:00|654.94|652.14|654.47|651.67|654.94|652.14|654.47|651.67|0
1654566790000|2022-06-07 01:53:10|654.7|651.9|654.47|651.67|654.7|651.9|654.47|651.67|0
1654566800000|2022-06-07 01:53:20|654.58|651.78|654.58|651.78|654.82|652.02|654.58|651.78|0
1654566810000|2022-06-07 01:53:30|654.7|651.9|654.94|652.14|655.05|652.25|654.7|651.9|0
1654566820000|2022-06-07 01:53:40|655.05|652.25|654.94|652.14|655.05|652.25|654.82|652.02|0
1654566830000|2022-06-07 01:53:50|655.18|652.38|655.41|652.61|655.41|652.61|655.18|652.38|0
1654566840000|2022-06-07 01:54:00|655.52|652.72|655.52|652.72|655.65|652.85|655.52|652.72|0
1654566850000|2022-06-07 01:54:10|655.29|652.49|655.52|652.72|655.52|652.72|655.29|652.49|0
1654566860000|2022-06-07 01:54:20|655.29|652.49|655.41|652.61|655.52|652.72|655.29|652.49|0
1654566870000|2022-06-07 01:54:30|655.52|652.72|655.52|652.72|655.52|652.72|655.52|652.72|0
1654566890000|2022-06-07 01:54:50|655.29|652.49|655.29|652.49|655.29|652.49|655.29|652.49|0
1654566900000|2022-06-07 01:55:00|655.52|652.72|655.41|652.61|655.52|652.72|655.41|652.61|0
1654566910000|2022-06-07 01:55:10|655.52|652.72|655.52|652.72|655.52|652.72|655.41|652.61|0
1654566930000|2022-06-07 01:55:30|655.29|652.49|655.52|652.72|655.52|652.72|655.29|652.49|0
1654566950000|2022-06-07 01:55:50|656.23|653.43|656.23|653.43|656.23|653.43|656.23|653.43|0
1654566960000|2022-06-07 01:56:00|656.47|653.67|656.35|653.55|656.47|653.67|656.23|653.43|0
1654566970000|2022-06-07 01:56:10|656.59|653.79|656.35|653.55|656.59|653.79|656.35|653.55|0
1654566980000|2022-06-07 01:56:20|656.59|653.79|656.7|653.9|656.7|653.9|656.47|653.67|0
1654566990000|2022-06-07 01:56:30|656.59|653.79|656.94|654.14|656.94|654.14|656.59|653.79|0
1654567000000|2022-06-07 01:56:40|656.7|653.9|656.7|653.9|656.7|653.9|656.7|653.9|0
1654567010000|2022-06-07 01:56:50|656.94|654.14|657.41|654.61|657.41|654.61|656.94|654.14|0
1654567020000|2022-06-07 01:57:00|657.88|655.08|658.12|655.32|658.12|655.32|657.88|655.08|0
1654567030000|2022-06-07 01:57:10|658|655.2|657.88|655.08|658.12|655.32|657.88|655.08|0
1654567040000|2022-06-07 01:57:20|657.65|654.85|657.65|654.85|657.88|655.08|657.65|654.85|0
1654567050000|2022-06-07 01:57:30|657.41|654.61|657.41|654.61|657.41|654.61|657.41|654.61|0
1654567060000|2022-06-07 01:57:40|657.3|654.5|657.3|654.5|657.3|654.5|657.3|654.5|0
1654567070000|2022-06-07 01:57:50|657.41|654.61|657.41|654.61|657.41|654.61|657.41|654.61|0
1654567080000|2022-06-07 01:58:00|657.3|654.5|657.65|654.85|657.65|654.85|657.3|654.5|0
1654567090000|2022-06-07 01:58:10|657.41|654.61|656.7|653.9|657.41|654.61|656.7|653.9|0
1654567100000|2022-06-07 01:58:20|656.47|653.67|656.23|653.43|656.47|653.67|656.23|653.43|0
1654567110000|2022-06-07 01:58:30|656.47|653.67|656.23|653.43|656.47|653.67|656.23|653.43|0
1654567120000|2022-06-07 01:58:40|655.99|653.19|655.99|653.19|655.99|653.19|655.76|652.96|0
1654567130000|2022-06-07 01:58:50|656.23|653.43|656.47|653.67|656.47|653.67|655.99|653.19|0
1654567140000|2022-06-07 01:59:00|656.7|653.9|656.47|653.67|656.7|653.9|656.47|653.67|0
1654567150000|2022-06-07 01:59:10|656.7|653.9|656.47|653.67|656.7|653.9|656.47|653.67|0
1654567160000|2022-06-07 01:59:20|656.23|653.43|656.23|653.43|656.23|653.43|656.23|653.43|0
1654567170000|2022-06-07 01:59:30|656.12|653.32|655.99|653.19|656.12|653.32|655.99|653.19|0
1654567180000|2022-06-07 01:59:40|656.23|653.43|655.99|653.19|656.23|653.43|655.99|653.19|0
1654567190000|2022-06-07 01:59:50|656.23|653.43|656.23|653.43|656.23|653.43|656.23|653.43|0
1654567200000|2022-06-07 02:00:00|656.12|653.32|655.52|652.72|656.12|653.32|655.52|652.72|0
1654567210000|2022-06-07 02:00:10|655.29|652.49|655.29|652.49|655.29|652.49|655.05|652.25|0
1654567220000|2022-06-07 02:00:20|655.52|652.72|655.29|652.49|655.52|652.72|655.29|652.49|0
1654567230000|2022-06-07 02:00:30|655.52|652.72|655.65|652.85|655.65|652.85|655.52|652.72|0
1654567240000|2022-06-07 02:00:40|655.76|652.96|655.76|652.96|655.76|652.96|655.76|652.96|0
1654567250000|2022-06-07 02:00:50|655.99|653.19|656.23|653.43|656.23|653.43|655.99|653.19|0
1654567260000|2022-06-07 02:01:00|656.35|653.55|655.99|653.19|656.35|653.55|655.99|653.19|0
1654567270000|2022-06-07 02:01:10|656.23|653.43|656.59|653.79|656.59|653.79|656.23|653.43|0
1654567280000|2022-06-07 02:01:20|656.7|653.9|657.17|654.37|657.17|654.37|656.7|653.9|0
1654567300000|2022-06-07 02:01:40|656.94|654.14|656.94|654.14|656.94|654.14|656.82|654.02|0
1654567310000|2022-06-07 02:01:50|657.17|654.37|657.41|654.61|657.41|654.61|657.17|654.37|0
1654567320000|2022-06-07 02:02:00|657.17|654.37|657.17|654.37|657.17|654.37|657.17|654.37|0
1654567330000|2022-06-07 02:02:10|657.06|654.26|657.06|654.26|657.06|654.26|656.94|654.14|0
1654567340000|2022-06-07 02:02:20|656.94|654.14|656.47|653.67|656.94|654.14|656.23|653.43|0
1654567350000|2022-06-07 02:02:30|656.7|653.9|656.47|653.67|656.94|654.14|656.47|653.67|0
1654567360000|2022-06-07 02:02:40|656.7|653.9|656.47|653.67|656.7|653.9|656.47|653.67|0
1654567370000|2022-06-07 02:02:50|656.35|653.55|656.47|653.67|656.47|653.67|656.35|653.55|0
1654567380000|2022-06-07 02:03:00|656.23|653.43|656.47|653.67|656.47|653.67|656.23|653.43|0
1654567390000|2022-06-07 02:03:10|656.94|654.14|656.94|654.14|656.94|654.14|656.82|654.02|0
1654567400000|2022-06-07 02:03:20|656.7|653.9|656.47|653.67|656.7|653.9|656.47|653.67|0
1654567410000|2022-06-07 02:03:30|656.23|653.43|656.23|653.43|656.23|653.43|656.12|653.32|0
1654567420000|2022-06-07 02:03:40|656.7|653.9|656.7|653.9|656.82|654.02|656.7|653.9|0
1654567430000|2022-06-07 02:03:50|656.94|654.14|656.94|654.14|656.94|654.14|656.94|654.14|0
1654567440000|2022-06-07 02:04:00|656.82|654.02|656.7|653.9|656.94|654.14|656.7|653.9|0
1654567450000|2022-06-07 02:04:10|656.94|654.14|656.47|653.67|656.94|654.14|656.47|653.67|0
1654567460000|2022-06-07 02:04:20|656.59|653.79|656.7|653.9|656.7|653.9|656.59|653.79|0
1654567470000|2022-06-07 02:04:30|656.94|654.14|656.94|654.14|656.94|654.14|656.7|653.9|0
1654567480000|2022-06-07 02:04:40|657.17|654.37|657.06|654.26|657.17|654.37|657.06|654.26|0
1654567490000|2022-06-07 02:04:50|656.94|654.14|656.94|654.14|656.94|654.14|656.82|654.02|0
1654567500000|2022-06-07 02:05:00|656.82|654.02|656.94|654.14|656.94|654.14|656.7|653.9|0
1654567510000|2022-06-07 02:05:10|656.23|653.43|656.47|653.67|656.47|653.67|656.23|653.43|0
1654567520000|2022-06-07 02:05:20|656.23|653.43|656.23|653.43|656.23|653.43|656.23|653.43|0
1654567530000|2022-06-07 02:05:30|655.99|653.19|656.23|653.43|656.23|653.43|655.99|653.19|0
1654567540000|2022-06-07 02:05:40|656.47|653.67|656.23|653.43|656.47|653.67|656.23|653.43|0
1654567570000|2022-06-07 02:06:10|656.47|653.67|656.94|654.14|656.94|654.14|656.47|653.67|0
1654567580000|2022-06-07 02:06:20|657.41|654.61|657.41|654.61|657.41|654.61|657.41|654.61|0
1654567590000|2022-06-07 02:06:30|657.64|654.84|657.64|654.84|657.64|654.84|657.64|654.84|0
1654567600000|2022-06-07 02:06:40|657.41|654.61|657.64|654.84|657.64|654.84|657.41|654.61|0
1654567610000|2022-06-07 02:06:50|657.88|655.08|657.88|655.08|657.88|655.08|657.64|654.84|0
1654567620000|2022-06-07 02:07:00|657.64|654.84|657.64|654.84|657.64|654.84|657.64|654.84|0
1654567630000|2022-06-07 02:07:10|657.41|654.61|657.64|654.84|657.64|654.84|657.41|654.61|0
1654567640000|2022-06-07 02:07:20|657.41|654.61|657.41|654.61|657.41|654.61|657.41|654.61|0
1654567660000|2022-06-07 02:07:40|657.64|654.84|657.53|654.73|657.64|654.84|657.53|654.73|0
1654567670000|2022-06-07 02:07:50|657.64|654.84|657.88|655.08|657.88|655.08|657.64|654.84|0
1654567680000|2022-06-07 02:08:00|658.12|655.32|658.12|655.32|658.12|655.32|658.12|655.32|0
1654567690000|2022-06-07 02:08:10|658.24|655.44|658.35|655.55|658.35|655.55|658.24|655.44|0
1654567700000|2022-06-07 02:08:20|658.12|655.32|658.12|655.32|658.12|655.32|657.88|655.08|0
1654567710000|2022-06-07 02:08:30|658.35|655.55|658.35|655.55|658.35|655.55|658.35|655.55|0
1654567720000|2022-06-07 02:08:40|658.47|655.67|658.47|655.67|658.47|655.67|658.47|655.67|0
1654567730000|2022-06-07 02:08:50|658.82|656.02|658.59|655.79|658.82|656.02|658.59|655.79|0
1654567740000|2022-06-07 02:09:00|658.82|656.02|659.53|656.73|659.53|656.73|658.82|656.02|0
1654567750000|2022-06-07 02:09:10|659.42|656.62|659.29|656.49|659.42|656.62|659.29|656.49|0
1654567760000|2022-06-07 02:09:20|659.65|656.85|659.77|656.97|659.77|656.97|659.65|656.85|0
1654567770000|2022-06-07 02:09:30|660|657.2|659.77|656.97|660|657.2|659.77|656.97|0
1654567780000|2022-06-07 02:09:40|660|657.2|660.24|657.44|660.24|657.44|660|657.2|0
1654567800000|2022-06-07 02:10:00|660|657.2|660.47|657.67|660.47|657.67|660|657.2|0
1654567810000|2022-06-07 02:10:10|660.6|657.8|660.47|657.67|660.6|657.8|660.47|657.67|0
1654567820000|2022-06-07 02:10:20|660.71|657.91|660.95|658.15|660.95|658.15|660.71|657.91|0
1654567830000|2022-06-07 02:10:30|661.07|658.27|661.18|658.38|661.42|658.62|661.07|658.27|0
1654567840000|2022-06-07 02:10:40|661.42|658.62|661.31|658.51|661.42|658.62|661.31|658.51|0
1654567850000|2022-06-07 02:10:50|661.18|658.38|661.42|658.62|661.42|658.62|661.18|658.38|0
1654567860000|2022-06-07 02:11:00|661.66|658.86|660.95|658.15|661.66|658.86|660.95|658.15|0
1654567870000|2022-06-07 02:11:10|660.47|657.67|660.71|657.91|660.71|657.91|660.47|657.67|0
1654567880000|2022-06-07 02:11:20|660.47|657.67|660.71|657.91|660.71|657.91|660.47|657.67|0
1654567890000|2022-06-07 02:11:30|661.18|658.38|661.18|658.38|661.42|658.62|661.18|658.38|0
1654567900000|2022-06-07 02:11:40|660.95|658.15|661.42|658.62|661.42|658.62|660.95|658.15|0
1654567910000|2022-06-07 02:11:50|661.54|658.74|661.42|658.62|661.54|658.74|661.42|658.62|0
1654567920000|2022-06-07 02:12:00|660.95|658.15|661.31|658.51|661.42|658.62|660.95|658.15|0
1654567930000|2022-06-07 02:12:10|661.42|658.62|661.31|658.51|661.42|658.62|661.18|658.38|0
1654567940000|2022-06-07 02:12:20|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1654567950000|2022-06-07 02:12:30|661.18|658.38|661.42|658.62|661.42|658.62|661.18|658.38|0
1654567960000|2022-06-07 02:12:40|661.18|658.38|661.31|658.51|661.31|658.51|661.18|658.38|0
1654567970000|2022-06-07 02:12:50|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1654567980000|2022-06-07 02:13:00|661.18|658.38|661.07|658.27|661.18|658.38|661.07|658.27|0
1654567990000|2022-06-07 02:13:10|661.18|658.38|660.71|657.91|661.18|658.38|660.47|657.67|0
1654568010000|2022-06-07 02:13:30|660.95|658.15|660.83|658.03|660.95|658.15|660.83|658.03|0
1654568020000|2022-06-07 02:13:40|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1654568040000|2022-06-07 02:14:00|660.95|658.15|661.18|658.38|661.18|658.38|660.95|658.15|0
1654568050000|2022-06-07 02:14:10|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1654568060000|2022-06-07 02:14:20|661.18|658.38|661.18|658.38|661.18|658.38|661.07|658.27|0
1654568070000|2022-06-07 02:14:30|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1654568090000|2022-06-07 02:14:50|661.18|658.38|661.31|658.51|661.31|658.51|661.18|658.38|0
1654568100000|2022-06-07 02:15:00|661.18|658.38|661.07|658.27|661.18|658.38|661.07|658.27|0
1654568110000|2022-06-07 02:15:10|660.95|658.15|660.95|658.15|660.95|658.15|660.95|658.15|0
1654568120000|2022-06-07 02:15:20|660.71|657.91|660.95|658.15|660.95|658.15|660.71|657.91|0
1654568130000|2022-06-07 02:15:30|660.71|657.91|661.42|658.62|661.42|658.62|660.71|657.91|0
1654568140000|2022-06-07 02:15:40|661.65|658.85|661.65|658.85|661.65|658.85|661.65|658.85|0
1654568160000|2022-06-07 02:16:00|661.18|658.38|660.95|658.15|661.18|658.38|660.95|658.15|0
1654568170000|2022-06-07 02:16:10|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1654568180000|2022-06-07 02:16:20|660.95|658.15|660.71|657.91|660.95|658.15|660.71|657.91|0
1654568190000|2022-06-07 02:16:30|660.6|657.8|660.6|657.8|660.6|657.8|660.6|657.8|0
1654568200000|2022-06-07 02:16:40|660.24|657.44|660.47|657.67|660.47|657.67|660.24|657.44|0
1654568210000|2022-06-07 02:16:50|660.24|657.44|659.77|656.97|660.24|657.44|659.77|656.97|0
1654568220000|2022-06-07 02:17:00|660|657.2|660|657.2|660|657.2|660|657.2|0
1654568230000|2022-06-07 02:17:10|660.12|657.32|660|657.2|660.24|657.44|660|657.2|0
1654568250000|2022-06-07 02:17:30|660.24|657.44|660.24|657.44|660.24|657.44|660.24|657.44|0
1654568260000|2022-06-07 02:17:40|660.47|657.67|660.95|658.15|660.95|658.15|660.47|657.67|0
1654568280000|2022-06-07 02:18:00|660.71|657.91|660.83|658.03|660.83|658.03|660.71|657.91|0
1654568290000|2022-06-07 02:18:10|660.95|658.15|660.83|658.03|660.95|658.15|660.71|657.91|0
1654568300000|2022-06-07 02:18:20|661.18|658.38|661.42|658.62|661.42|658.62|661.18|658.38|0
1654568310000|2022-06-07 02:18:30|661.54|658.74|661.65|658.85|661.65|658.85|661.54|658.74|0
1654568370000|2022-06-07 02:19:30|661.54|658.74|661.42|658.62|661.54|658.74|661.42|658.62|0
1654568380000|2022-06-07 02:19:40|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1654568400000|2022-06-07 02:20:00|660.95|658.15|660.95|658.15|661.07|658.27|660.95|658.15|0
1654568410000|2022-06-07 02:20:10|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1654568420000|2022-06-07 02:20:20|660.47|657.67|660.24|657.44|660.47|657.67|660.24|657.44|0
1654568460000|2022-06-07 02:21:00|660|657.2|659.77|656.97|660|657.2|659.77|656.97|0
1654568480000|2022-06-07 02:21:20|659.53|656.73|659.53|656.73|659.77|656.97|659.53|656.73|0
1654568490000|2022-06-07 02:21:30|659.42|656.62|659.42|656.62|659.42|656.62|659.42|656.62|0
1654568500000|2022-06-07 02:21:40|659.53|656.73|659.77|656.97|659.77|656.97|659.53|656.73|0
1654568510000|2022-06-07 02:21:50|659.53|656.73|659.29|656.49|659.53|656.73|659.29|656.49|0
1654568530000|2022-06-07 02:22:10|659.18|656.38|659.53|656.73|659.53|656.73|659.18|656.38|0
1654568540000|2022-06-07 02:22:20|659.76|656.96|659.76|656.96|659.76|656.96|659.76|656.96|0
1654568550000|2022-06-07 02:22:30|660|657.2|660|657.2|660|657.2|660|657.2|0
1654568560000|2022-06-07 02:22:40|659.76|656.96|659.76|656.96|659.76|656.96|659.76|656.96|0
1654568570000|2022-06-07 02:22:50|659.65|656.85|659.29|656.49|659.65|656.85|659.29|656.49|0
1654568590000|2022-06-07 02:23:10|659.06|656.26|658.59|655.79|659.06|656.26|658.35|655.55|0
1654568600000|2022-06-07 02:23:20|659.06|656.26|658.94|656.14|659.06|656.26|658.82|656.02|0
1654568610000|2022-06-07 02:23:30|658.82|656.02|659.06|656.26|659.06|656.26|658.82|656.02|0
1654568620000|2022-06-07 02:23:40|659.29|656.49|659.53|656.73|659.53|656.73|659.29|656.49|0
1654568630000|2022-06-07 02:23:50|659.42|656.62|659.53|656.73|659.53|656.73|659.29|656.49|0
1654568640000|2022-06-07 02:24:00|659.42|656.62|659.29|656.49|659.42|656.62|659.29|656.49|0
1654568650000|2022-06-07 02:24:10|659.06|656.26|658.82|656.02|659.06|656.26|658.58|655.78|0
1654568660000|2022-06-07 02:24:20|658.58|655.78|658.58|655.78|658.82|656.02|658.58|655.78|0
1654568670000|2022-06-07 02:24:30|658.82|656.02|658.71|655.91|658.82|656.02|658.71|655.91|0
1654568680000|2022-06-07 02:24:40|658.82|656.02|659.06|656.26|659.06|656.26|658.82|656.02|0
1654568690000|2022-06-07 02:24:50|658.58|655.78|658.82|656.02|658.82|656.02|658.58|655.78|0
1654568700000|2022-06-07 02:25:00|658.58|655.78|658.47|655.67|658.58|655.78|658.35|655.55|0
1654568710000|2022-06-07 02:25:10|658.35|655.55|658.71|655.91|658.71|655.91|658.35|655.55|0
1654568720000|2022-06-07 02:25:20|658.58|655.78|658.82|656.02|658.82|656.02|658.47|655.67|0
1654568730000|2022-06-07 02:25:30|658.94|656.14|659.06|656.26|659.06|656.26|658.94|656.14|0
1654568740000|2022-06-07 02:25:40|658.82|656.02|658.82|656.02|658.82|656.02|658.71|655.91|0
1654568750000|2022-06-07 02:25:50|658.71|655.91|659.06|656.26|659.06|656.26|658.71|655.91|0
1654568760000|2022-06-07 02:26:00|659.29|656.49|659.53|656.73|659.53|656.73|659.29|656.49|0
1654568770000|2022-06-07 02:26:10|659.42|656.62|659.29|656.49|659.42|656.62|659.29|656.49|0
1654568780000|2022-06-07 02:26:20|659.42|656.62|659.53|656.73|659.53|656.73|659.42|656.62|0
1654568790000|2022-06-07 02:26:30|659.76|656.96|660|657.2|660|657.2|659.76|656.96|0
1654568800000|2022-06-07 02:26:40|660.12|657.32|660|657.2|660.12|657.32|660|657.2|0
1654568810000|2022-06-07 02:26:50|659.76|656.96|659.42|656.62|659.76|656.96|659.42|656.62|0
1654568820000|2022-06-07 02:27:00|659.18|656.38|658.94|656.14|659.18|656.38|658.94|656.14|0
1654568830000|2022-06-07 02:27:10|659.06|656.26|658.82|656.02|659.06|656.26|658.58|655.78|0
1654568840000|2022-06-07 02:27:20|658.71|655.91|658.82|656.02|658.94|656.14|658.71|655.91|0
1654568850000|2022-06-07 02:27:30|659.06|656.26|659.06|656.26|659.06|656.26|659.06|656.26|0
1654568870000|2022-06-07 02:27:50|658.82|656.02|658.94|656.14|658.94|656.14|658.82|656.02|0
1654568880000|2022-06-07 02:28:00|658.82|656.02|659.06|656.26|659.06|656.26|658.82|656.02|0
1654568890000|2022-06-07 02:28:10|658.94|656.14|658.82|656.02|658.94|656.14|658.82|656.02|0
1654568900000|2022-06-07 02:28:20|658.94|656.14|659.53|656.73|659.53|656.73|658.82|656.02|0
1654568910000|2022-06-07 02:28:30|659.29|656.49|659.18|656.38|659.29|656.49|659.18|656.38|0
1654568920000|2022-06-07 02:28:40|659.29|656.49|659.29|656.49|659.53|656.73|659.29|656.49|0
1654568930000|2022-06-07 02:28:50|659.41|656.61|659.53|656.73|659.53|656.73|659.29|656.49|0
1654568940000|2022-06-07 02:29:00|659.76|656.96|660|657.2|660|657.2|659.76|656.96|0
1654568950000|2022-06-07 02:29:10|660.12|657.32|660|657.2|660.24|657.44|660|657.2|0
1654568960000|2022-06-07 02:29:20|659.65|656.85|659.53|656.73|659.65|656.85|659.53|656.73|0
1654568970000|2022-06-07 02:29:30|659.29|656.49|659.53|656.73|659.53|656.73|659.29|656.49|0
1654568980000|2022-06-07 02:29:40|659.89|657.09|659.76|656.96|659.89|657.09|659.76|656.96|0
1654568990000|2022-06-07 02:29:50|659.89|657.09|660|657.2|660|657.2|659.89|657.09|0
1654569000000|2022-06-07 02:30:00|659.89|657.09|660.12|657.32|660.12|657.32|659.89|657.09|0
1654569010000|2022-06-07 02:30:10|660|657.2|660|657.2|660.12|657.32|660|657.2|0
1654569020000|2022-06-07 02:30:20|659.76|656.96|660.24|657.44|660.24|657.44|659.76|656.96|0
1654569030000|2022-06-07 02:30:30|660.36|657.56|660|657.2|660.36|657.56|660|657.2|0
1654569040000|2022-06-07 02:30:40|660.24|657.44|660|657.2|660.24|657.44|660|657.2|0
1654569050000|2022-06-07 02:30:50|660.24|657.44|660.12|657.32|660.47|657.67|660.12|657.32|0
1654569060000|2022-06-07 02:31:00|660.24|657.44|660.24|657.44|660.24|657.44|660.12|657.32|0
1654569070000|2022-06-07 02:31:10|660.36|657.56|660.36|657.56|660.36|657.56|660.36|657.56|0
1654569080000|2022-06-07 02:31:20|660.24|657.44|660.47|657.67|660.47|657.67|660.24|657.44|0
1654569090000|2022-06-07 02:31:30|660.24|657.44|660.59|657.79|660.59|657.79|660.24|657.44|0
1654569100000|2022-06-07 02:31:40|660.47|657.67|660.47|657.67|660.47|657.67|660.24|657.44|0
1654569110000|2022-06-07 02:31:50|660.36|657.56|660|657.2|660.36|657.56|659.89|657.09|0
1654569120000|2022-06-07 02:32:00|659.89|657.09|659.89|657.09|660|657.2|659.76|656.96|0
1654569130000|2022-06-07 02:32:10|659.76|656.96|660.36|657.56|660.36|657.56|659.76|656.96|0
1654569140000|2022-06-07 02:32:20|660|657.2|659.89|657.09|660|657.2|659.89|657.09|0
1654569150000|2022-06-07 02:32:30|659.76|656.96|659.76|656.96|659.89|657.09|659.76|656.96|0
1654569160000|2022-06-07 02:32:40|659.65|656.85|659.53|656.73|659.65|656.85|659.53|656.73|0
1654569170000|2022-06-07 02:32:50|659.76|656.96|660|657.2|660|657.2|659.76|656.96|0
1654569180000|2022-06-07 02:33:00|659.76|656.96|660|657.2|660|657.2|659.53|656.73|0
1654569190000|2022-06-07 02:33:10|660.24|657.44|660.47|657.67|660.47|657.67|660.24|657.44|0
1654569200000|2022-06-07 02:33:20|660.59|657.79|660.71|657.91|660.71|657.91|660.59|657.79|0
1654569210000|2022-06-07 02:33:30|660.83|658.03|660.83|658.03|660.83|658.03|660.71|657.91|0
1654569220000|2022-06-07 02:33:40|660.94|658.14|660.83|658.03|660.94|658.14|660.83|658.03|0
1654569230000|2022-06-07 02:33:50|660.71|657.91|660.94|658.14|660.94|658.14|660.71|657.91|0
1654569240000|2022-06-07 02:34:00|660.83|658.03|661.07|658.27|661.07|658.27|660.59|657.79|0
1654569250000|2022-06-07 02:34:10|660.94|658.14|660.83|658.03|660.94|658.14|660.83|658.03|0
1654569260000|2022-06-07 02:34:20|660.71|657.91|660.94|658.14|660.94|658.14|660.71|657.91|0
1654569270000|2022-06-07 02:34:30|661.07|658.27|661.07|658.27|661.07|658.27|661.07|658.27|0
1654569280000|2022-06-07 02:34:40|661.18|658.38|660.94|658.14|661.18|658.38|660.94|658.14|0
1654569300000|2022-06-07 02:35:00|660.71|657.91|660.71|657.91|660.83|658.03|660.47|657.67|0
1654569310000|2022-06-07 02:35:10|660.83|658.03|660.83|658.03|660.83|658.03|660.83|658.03|0
1654569320000|2022-06-07 02:35:20|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1654569330000|2022-06-07 02:35:30|660.59|657.79|660.36|657.56|660.59|657.79|660.36|657.56|0
1654569340000|2022-06-07 02:35:40|660.47|657.67|660.36|657.56|660.47|657.67|660.36|657.56|0
1654569360000|2022-06-07 02:36:00|660.24|657.44|660.47|657.67|660.47|657.67|660.24|657.44|0
1654569370000|2022-06-07 02:36:10|660.71|657.91|660.36|657.56|660.71|657.91|660.36|657.56|0
1654569380000|2022-06-07 02:36:20|660.24|657.44|660.24|657.44|660.24|657.44|660.24|657.44|0
1654569390000|2022-06-07 02:36:30|660|657.2|660|657.2|660|657.2|660|657.2|0
1654569400000|2022-06-07 02:36:40|660.12|657.32|660.47|657.67|660.71|657.91|660.12|657.32|0
1654569410000|2022-06-07 02:36:50|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1654569420000|2022-06-07 02:37:00|660.94|658.14|660.94|658.14|661.07|658.27|660.94|658.14|0
1654569440000|2022-06-07 02:37:20|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1654569450000|2022-06-07 02:37:30|660.47|657.67|660.47|657.67|660.47|657.67|660.23|657.43|0
1654569460000|2022-06-07 02:37:40|660.23|657.43|660.23|657.43|660.47|657.67|660.23|657.43|0
1654569470000|2022-06-07 02:37:50|660.47|657.67|660.23|657.43|660.47|657.67|660.23|657.43|0
1654569490000|2022-06-07 02:38:10|660.47|657.67|660.36|657.56|660.47|657.67|660.23|657.43|0
1654569500000|2022-06-07 02:38:20|660.47|657.67|660.36|657.56|660.47|657.67|660.23|657.43|0
1654569510000|2022-06-07 02:38:30|660.23|657.43|660.47|657.67|660.47|657.67|660.23|657.43|0
1654569520000|2022-06-07 02:38:40|660.23|657.43|660.36|657.56|660.36|657.56|660.23|657.43|0
1654569530000|2022-06-07 02:38:50|660.47|657.67|660.23|657.43|660.47|657.67|660.23|657.43|0
1654569540000|2022-06-07 02:39:00|660.12|657.32|660|657.2|660.12|657.32|660|657.2|0
1654569560000|2022-06-07 02:39:20|660.23|657.43|660|657.2|660.23|657.43|660|657.2|0
1654569570000|2022-06-07 02:39:30|660.12|657.32|660|657.2|660.12|657.32|660|657.2|0
1654569580000|2022-06-07 02:39:40|660.12|657.32|660|657.2|660.12|657.32|660|657.2|0
1654569590000|2022-06-07 02:39:50|660.94|658.14|660.83|658.03|661.07|658.27|660.83|658.03|0
1654569600000|2022-06-07 02:40:00|660.94|658.14|660.71|657.91|660.94|658.14|660.71|657.91|0
1654569610000|2022-06-07 02:40:10|660.83|658.03|660.71|657.91|660.94|658.14|660.71|657.91|0
1654569620000|2022-06-07 02:40:20|660.83|658.03|660.94|658.14|661.18|658.38|660.83|658.03|0
1654569630000|2022-06-07 02:40:30|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1654569640000|2022-06-07 02:40:40|661.41|658.61|661.3|658.5|661.41|658.61|661.3|658.5|0
1654569650000|2022-06-07 02:40:50|661.07|658.27|661.07|658.27|661.18|658.38|660.94|658.14|0
1654569660000|2022-06-07 02:41:00|660.83|658.03|660.94|658.14|660.94|658.14|660.83|658.03|0
1654569670000|2022-06-07 02:41:10|660.83|658.03|660.71|657.91|660.83|658.03|660.71|657.91|0
1654569680000|2022-06-07 02:41:20|660.94|658.14|660.94|658.14|660.94|658.14|660.94|658.14|0
1654569690000|2022-06-07 02:41:30|660.83|658.03|661.07|658.27|661.07|658.27|660.83|658.03|0
1654569700000|2022-06-07 02:41:40|660.94|658.14|660.94|658.14|660.94|658.14|660.94|658.14|0
1654569710000|2022-06-07 02:41:50|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1654569720000|2022-06-07 02:42:00|661.07|658.27|660.94|658.14|661.07|658.27|660.94|658.14|0
1654569730000|2022-06-07 02:42:10|661.07|658.27|661.07|658.27|661.07|658.27|661.07|658.27|0
1654569740000|2022-06-07 02:42:20|660.94|658.14|660.83|658.03|661.18|658.38|660.83|658.03|0
1654569750000|2022-06-07 02:42:30|660.94|658.14|660.94|658.14|660.94|658.14|660.94|658.14|0
1654569760000|2022-06-07 02:42:40|660.83|658.03|660.94|658.14|660.94|658.14|660.83|658.03|0
1654569770000|2022-06-07 02:42:50|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1654569780000|2022-06-07 02:43:00|661.3|658.5|661.3|658.5|661.3|658.5|661.3|658.5|0
1654569790000|2022-06-07 02:43:10|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1654569800000|2022-06-07 02:43:20|661.3|658.5|661.18|658.38|661.3|658.5|661.18|658.38|0
1654569810000|2022-06-07 02:43:30|661.07|658.27|661.18|658.38|661.18|658.38|661.07|658.27|0
1654569820000|2022-06-07 02:43:40|661.07|658.27|661.18|658.38|661.18|658.38|661.07|658.27|0
1654569830000|2022-06-07 02:43:50|661.07|658.27|661.07|658.27|661.07|658.27|661.07|658.27|0
1654569840000|2022-06-07 02:44:00|660.94|658.14|661.18|658.38|661.18|658.38|660.94|658.14|0
1654569850000|2022-06-07 02:44:10|661.06|658.26|661.06|658.26|661.06|658.26|661.06|658.26|0
1654569860000|2022-06-07 02:44:20|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1654569870000|2022-06-07 02:44:30|661.3|658.5|661.3|658.5|661.41|658.61|661.3|658.5|0
1654569880000|2022-06-07 02:44:40|661.41|658.61|661.41|658.61|661.41|658.61|661.41|658.61|0
1654569890000|2022-06-07 02:44:50|661.3|658.5|661.3|658.5|661.3|658.5|661.3|658.5|0
1654569900000|2022-06-07 02:45:00|661.65|658.85|661.65|658.85|661.65|658.85|661.65|658.85|0
1654569920000|2022-06-07 02:45:20|662.83|660.03|662.36|659.56|662.83|660.03|662.36|659.56|0
1654569930000|2022-06-07 02:45:30|662.48|659.68|662.6|659.8|662.6|659.8|662.36|659.56|0
1654569940000|2022-06-07 02:45:40|662.83|660.03|662.83|660.03|662.95|660.15|662.83|660.03|0
1654569950000|2022-06-07 02:45:50|663.07|660.27|662.83|660.03|663.07|660.27|662.83|660.03|0
1654569960000|2022-06-07 02:46:00|662.95|660.15|663.07|660.27|663.19|660.39|662.95|660.15|0
1654569970000|2022-06-07 02:46:10|663.19|660.39|663.07|660.27|663.19|660.39|663.07|660.27|0
1654569980000|2022-06-07 02:46:20|662.83|660.03|662.36|659.56|662.83|660.03|662.36|659.56|0
1654569990000|2022-06-07 02:46:30|662.25|659.45|662.12|659.32|662.25|659.45|661.89|659.09|0
1654570010000|2022-06-07 02:46:50|662.01|659.21|661.89|659.09|662.01|659.21|661.89|659.09|0
1654570020000|2022-06-07 02:47:00|662.12|659.32|662.01|659.21|662.12|659.32|662.01|659.21|0
1654570030000|2022-06-07 02:47:10|661.89|659.09|662.12|659.32|662.12|659.32|661.89|659.09|0
1654570040000|2022-06-07 02:47:20|662.25|659.45|662.12|659.32|662.25|659.45|662.12|659.32|0
1654570060000|2022-06-07 02:47:40|662.25|659.45|661.89|659.09|662.25|659.45|661.89|659.09|0
1654570070000|2022-06-07 02:47:50|662.12|659.32|661.89|659.09|662.12|659.32|661.89|659.09|0
1654570080000|2022-06-07 02:48:00|662.12|659.32|661.77|658.97|662.12|659.32|661.77|658.97|0
1654570090000|2022-06-07 02:48:10|661.89|659.09|661.89|659.09|661.89|659.09|661.89|659.09|0
1654570120000|2022-06-07 02:48:40|662.36|659.56|662.12|659.32|662.36|659.56|662.12|659.32|0
1654570130000|2022-06-07 02:48:50|662.36|659.56|662.36|659.56|662.36|659.56|662.36|659.56|0
1654570140000|2022-06-07 02:49:00|662.12|659.32|661.89|659.09|662.12|659.32|661.89|659.09|0
1654570150000|2022-06-07 02:49:10|661.77|658.97|662.36|659.56|662.36|659.56|661.77|658.97|0
1654570160000|2022-06-07 02:49:20|662.25|659.45|662.12|659.32|662.25|659.45|662.12|659.32|0
1654570170000|2022-06-07 02:49:30|662.36|659.56|662.36|659.56|662.36|659.56|662.36|659.56|0
1654570190000|2022-06-07 02:49:50|662.48|659.68|662.48|659.68|662.48|659.68|662.36|659.56|0
1654570200000|2022-06-07 02:50:00|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1654570210000|2022-06-07 02:50:10|662.36|659.56|662.12|659.32|662.36|659.56|662.12|659.32|0
1654570220000|2022-06-07 02:50:20|661.89|659.09|661.89|659.09|662.01|659.21|661.89|659.09|0
1654570230000|2022-06-07 02:50:30|661.65|658.85|661.65|658.85|661.65|658.85|661.54|658.74|0
1654570240000|2022-06-07 02:50:40|661.41|658.61|661.65|658.85|661.65|658.85|661.41|658.61|0
1654570250000|2022-06-07 02:50:50|661.89|659.09|661.77|658.97|661.89|659.09|661.77|658.97|0
1654570260000|2022-06-07 02:51:00|661.89|659.09|661.41|658.61|661.89|659.09|661.41|658.61|0
1654570270000|2022-06-07 02:51:10|661.65|658.85|661.65|658.85|661.65|658.85|661.41|658.61|0
1654570290000|2022-06-07 02:51:30|662.01|659.21|661.77|658.97|662.01|659.21|661.77|658.97|0
1654570300000|2022-06-07 02:51:40|661.65|658.85|661.65|658.85|661.65|658.85|661.65|658.85|0
1654570360000|2022-06-07 02:52:40|661.54|658.74|661.65|658.85|661.65|658.85|661.54|658.74|0
1654570370000|2022-06-07 02:52:50|661.54|658.74|661.65|658.85|661.65|658.85|661.54|658.74|0
1654570420000|2022-06-07 02:53:40|661.41|658.61|661.65|658.85|661.65|658.85|661.41|658.61|0
1654570430000|2022-06-07 02:53:50|661.89|659.09|661.89|659.09|661.89|659.09|661.89|659.09|0
1654570440000|2022-06-07 02:54:00|661.77|658.97|661.65|658.85|661.89|659.09|661.65|658.85|0
1654570450000|2022-06-07 02:54:10|661.54|658.74|661.65|658.85|661.65|658.85|661.54|658.74|0
1654570470000|2022-06-07 02:54:30|661.41|658.61|661.65|658.85|661.65|658.85|661.41|658.61|0
1654570480000|2022-06-07 02:54:40|661.54|658.74|661.54|658.74|661.65|658.85|661.54|658.74|0
1654570490000|2022-06-07 02:54:50|661.65|658.85|661.65|658.85|661.65|658.85|661.65|658.85|0
1654570500000|2022-06-07 02:55:00|661.89|659.09|661.89|659.09|661.89|659.09|661.77|658.97|0
1654570520000|2022-06-07 02:55:20|662.01|659.21|661.89|659.09|662.01|659.21|661.89|659.09|0
1654570530000|2022-06-07 02:55:30|662.01|659.21|662.12|659.32|662.12|659.32|662.01|659.21|0
1654570540000|2022-06-07 02:55:40|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1654570550000|2022-06-07 02:55:50|662.72|659.92|663.07|660.27|663.07|660.27|662.72|659.92|0
1654570560000|2022-06-07 02:56:00|662.83|660.03|662.24|659.44|662.83|660.03|662.24|659.44|0
1654570570000|2022-06-07 02:56:10|661.89|659.09|662.83|660.03|663.07|660.27|661.89|659.09|0
1654570580000|2022-06-07 02:56:20|662.72|659.92|662.83|660.03|662.83|660.03|662.72|659.92|0
1654570590000|2022-06-07 02:56:30|663.07|660.27|662.83|660.03|663.07|660.27|662.83|660.03|0
1654570600000|2022-06-07 02:56:40|662.95|660.15|662.83|660.03|663.07|660.27|662.83|660.03|0
1654570610000|2022-06-07 02:56:50|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1654570620000|2022-06-07 02:57:00|662.83|660.03|662.83|660.03|662.83|660.03|662.83|660.03|0
1654570630000|2022-06-07 02:57:10|662.95|660.15|662.83|660.03|662.95|660.15|662.83|660.03|0
1654570640000|2022-06-07 02:57:20|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1654570650000|2022-06-07 02:57:30|662.72|659.92|662.48|659.68|662.72|659.92|662.48|659.68|0
1654570660000|2022-06-07 02:57:40|662.59|659.79|662.36|659.56|662.59|659.79|662.36|659.56|0
1654570670000|2022-06-07 02:57:50|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1654570680000|2022-06-07 02:58:00|662.36|659.56|662.36|659.56|662.36|659.56|662.24|659.44|0
1654570690000|2022-06-07 02:58:10|662.24|659.44|662.12|659.32|662.36|659.56|662.12|659.32|0
1654570700000|2022-06-07 02:58:20|662.01|659.21|662.12|659.32|662.12|659.32|661.88|659.08|0
1654570720000|2022-06-07 02:58:40|661.88|659.08|662.01|659.21|662.01|659.21|661.88|659.08|0
1654570730000|2022-06-07 02:58:50|661.88|659.08|661.88|659.08|661.88|659.08|661.88|659.08|0
1654570740000|2022-06-07 02:59:00|662.01|659.21|661.88|659.08|662.01|659.21|661.88|659.08|0
1654570750000|2022-06-07 02:59:10|662.12|659.32|661.88|659.08|662.12|659.32|661.88|659.08|0
1654570770000|2022-06-07 02:59:30|661.65|658.85|661.88|659.08|661.88|659.08|661.65|658.85|0
1654570780000|2022-06-07 02:59:40|661.77|658.97|661.65|658.85|661.77|658.97|661.65|658.85|0
1654570790000|2022-06-07 02:59:50|661.88|659.08|661.88|659.08|661.88|659.08|661.88|659.08|0
1654570800000|2022-06-07 03:00:00|661.77|658.97|661.77|658.97|661.77|658.97|661.77|658.97|0
1654570810000|2022-06-07 03:00:10|661.88|659.08|661.53|658.73|661.88|659.08|661.41|658.61|0
1654570820000|2022-06-07 03:00:20|661.65|658.85|661.88|659.08|661.88|659.08|661.65|658.85|0
1654570830000|2022-06-07 03:00:30|661.65|658.85|661.65|658.85|661.65|658.85|661.65|658.85|0
1654570840000|2022-06-07 03:00:40|661.88|659.08|661.65|658.85|661.88|659.08|661.41|658.61|0
1654570850000|2022-06-07 03:00:50|661.77|658.97|661.65|658.85|661.77|658.97|661.65|658.85|0
1654570860000|2022-06-07 03:01:00|661.88|659.08|661.88|659.08|661.88|659.08|661.88|659.08|0
1654570870000|2022-06-07 03:01:10|662.12|659.32|661.88|659.08|662.12|659.32|661.88|659.08|0
1654570880000|2022-06-07 03:01:20|662.01|659.21|661.88|659.08|662.01|659.21|661.88|659.08|0
1654570890000|2022-06-07 03:01:30|661.77|658.97|661.65|658.85|661.88|659.08|661.65|658.85|0
1654570900000|2022-06-07 03:01:40|661.41|658.61|661.3|658.5|661.41|658.61|661.3|658.5|0
1654570910000|2022-06-07 03:01:50|661.41|658.61|661.17|658.37|661.41|658.61|661.17|658.37|0
1654570920000|2022-06-07 03:02:00|661.41|658.61|661.65|658.85|661.65|658.85|661.41|658.61|0
1654570930000|2022-06-07 03:02:10|661.77|658.97|661.65|658.85|661.77|658.97|661.65|658.85|0
1654570940000|2022-06-07 03:02:20|661.64|658.84|661.64|658.84|661.88|659.08|661.64|658.84|0
1654570960000|2022-06-07 03:02:40|661.41|658.61|661.64|658.84|661.64|658.84|661.41|658.61|0
1654570980000|2022-06-07 03:03:00|661.88|659.08|661.88|659.08|661.88|659.08|661.88|659.08|0
1654570990000|2022-06-07 03:03:10|661.64|658.84|661.64|658.84|661.64|658.84|661.64|658.84|0
1654571000000|2022-06-07 03:03:20|661.77|658.97|661.64|658.84|661.77|658.97|661.64|658.84|0
1654571020000|2022-06-07 03:03:40|661.77|658.97|661.64|658.84|661.77|658.97|661.64|658.84|0
1654571040000|2022-06-07 03:04:00|661.88|659.08|661.88|659.08|661.88|659.08|661.88|659.08|0
1654571060000|2022-06-07 03:04:20|661.64|658.84|661.64|658.84|661.64|658.84|661.64|658.84|0
1654571070000|2022-06-07 03:04:30|661.77|658.97|661.64|658.84|661.77|658.97|661.64|658.84|0
1654571080000|2022-06-07 03:04:40|661.41|658.61|661.41|658.61|661.41|658.61|661.41|658.61|0
1654571090000|2022-06-07 03:04:50|661.64|658.84|661.64|658.84|661.64|658.84|661.53|658.73|0
1654571100000|2022-06-07 03:05:00|661.41|658.61|661.41|658.61|661.41|658.61|661.41|658.61|0
1654571120000|2022-06-07 03:05:20|661.64|658.84|661.64|658.84|661.64|658.84|661.64|658.84|0
1654571130000|2022-06-07 03:05:30|661.41|658.61|661.64|658.84|661.64|658.84|661.41|658.61|0
1654571140000|2022-06-07 03:05:40|661.41|658.61|661.41|658.61|661.41|658.61|661.41|658.61|0
1654571150000|2022-06-07 03:05:50|661.64|658.84|661.64|658.84|661.64|658.84|661.64|658.84|0
1654571160000|2022-06-07 03:06:00|661.77|658.97|661.77|658.97|661.77|658.97|661.77|658.97|0
1654571170000|2022-06-07 03:06:10|661.64|658.84|661.64|658.84|661.64|658.84|661.64|658.84|0
1654571200000|2022-06-07 03:06:40|661.88|659.08|661.64|658.84|661.88|659.08|661.64|658.84|0
1654571210000|2022-06-07 03:06:50|661.41|658.61|661.64|658.84|661.64|658.84|661.41|658.61|0
1654571220000|2022-06-07 03:07:00|661.53|658.73|661.41|658.61|661.53|658.73|661.41|658.61|0
1654571230000|2022-06-07 03:07:10|661.29|658.49|661.29|658.49|661.29|658.49|661.29|658.49|0
1654571240000|2022-06-07 03:07:20|661.17|658.37|661.41|658.61|661.41|658.61|661.17|658.37|0
1654571250000|2022-06-07 03:07:30|661.29|658.49|661.64|658.84|661.64|658.84|661.29|658.49|0
1654571270000|2022-06-07 03:07:50|661.41|658.61|661.53|658.73|661.53|658.73|661.41|658.61|0
1654571280000|2022-06-07 03:08:00|661.41|658.61|661.41|658.61|661.53|658.73|661.41|658.61|0
1654571290000|2022-06-07 03:08:10|661.64|658.84|661.64|658.84|661.64|658.84|661.53|658.73|0
1654571300000|2022-06-07 03:08:20|661.41|658.61|661.64|658.84|661.64|658.84|661.41|658.61|0
1654571320000|2022-06-07 03:08:40|661.41|658.61|661.41|658.61|661.41|658.61|661.41|658.61|0
1654571360000|2022-06-07 03:09:20|661.29|658.49|661.17|658.37|661.29|658.49|661.17|658.37|0
1654571370000|2022-06-07 03:09:30|661.29|658.49|661.41|658.61|661.41|658.61|661.29|658.49|0
1654571390000|2022-06-07 03:09:50|661.88|659.08|661.88|659.08|661.88|659.08|661.88|659.08|0
1654571430000|2022-06-07 03:10:30|661.64|658.84|661.64|658.84|661.64|658.84|661.64|658.84|0
1654571490000|2022-06-07 03:11:30|661.41|658.61|661.41|658.61|661.41|658.61|661.41|658.61|0
1654571520000|2022-06-07 03:12:00|660.93|658.13|660.93|658.13|660.93|658.13|660.7|657.9|0
1654571530000|2022-06-07 03:12:10|660.82|658.02|660.93|658.13|660.93|658.13|660.82|658.02|0
1654571560000|2022-06-07 03:12:40|660.7|657.9|660.7|657.9|660.7|657.9|660.7|657.9|0
1654571580000|2022-06-07 03:13:00|660.23|657.43|660.23|657.43|660.23|657.43|659.99|657.19|0
1654571590000|2022-06-07 03:13:10|659.99|657.19|659.99|657.19|659.99|657.19|659.99|657.19|0
1654571630000|2022-06-07 03:13:50|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1654571640000|2022-06-07 03:14:00|659.99|657.19|660.11|657.31|660.11|657.31|659.99|657.19|0
1654571650000|2022-06-07 03:14:10|660.22|657.42|660.22|657.42|660.22|657.42|660.22|657.42|0
1654571670000|2022-06-07 03:14:30|659.99|657.19|659.99|657.19|659.99|657.19|659.99|657.19|0
1654571690000|2022-06-07 03:14:50|660.22|657.42|660.22|657.42|660.22|657.42|660.22|657.42|0
1654571700000|2022-06-07 03:15:00|659.99|657.19|660.22|657.42|660.22|657.42|659.99|657.19|0
1654571720000|2022-06-07 03:15:20|659.99|657.19|659.75|656.95|659.99|657.19|659.75|656.95|0
1654571730000|2022-06-07 03:15:30|659.52|656.72|658.57|655.77|659.52|656.72|658.57|655.77|0
1654571750000|2022-06-07 03:15:50|658.1|655.3|657.98|655.18|658.1|655.3|657.98|655.18|0
1654571760000|2022-06-07 03:16:00|657.63|654.83|657.63|654.83|657.63|654.83|657.39|654.59|0
1654571770000|2022-06-07 03:16:10|657.86|655.06|657.63|654.83|657.86|655.06|657.63|654.83|0
1654571780000|2022-06-07 03:16:20|657.39|654.59|657.39|654.59|657.39|654.59|657.39|654.59|0
1654571800000|2022-06-07 03:16:40|657.15|654.35|657.15|654.35|657.39|654.59|657.15|654.35|0
1654571810000|2022-06-07 03:16:50|657.04|654.24|656.92|654.12|657.15|654.35|656.92|654.12|0
1654571820000|2022-06-07 03:17:00|656.68|653.88|656.68|653.88|656.8|654|656.68|653.88|0
1654571830000|2022-06-07 03:17:10|656.45|653.65|656.45|653.65|656.45|653.65|656.45|653.65|0
1654571840000|2022-06-07 03:17:20|656.57|653.77|656.45|653.65|656.92|654.12|656.45|653.65|0
1654571850000|2022-06-07 03:17:30|656.68|653.88|656.21|653.41|656.68|653.88|656.21|653.41|0
1654571870000|2022-06-07 03:17:50|656.1|653.3|656.21|653.41|656.21|653.41|656.1|653.3|0
1654571880000|2022-06-07 03:18:00|656.33|653.53|656.45|653.65|656.45|653.65|655.97|653.17|0
1654571900000|2022-06-07 03:18:20|656.21|653.41|656.92|654.12|656.92|654.12|656.21|653.41|0
1654571910000|2022-06-07 03:18:30|657.15|654.35|656.68|653.88|657.15|654.35|656.68|653.88|0
1654571920000|2022-06-07 03:18:40|656.92|654.12|656.44|653.64|656.92|654.12|656.44|653.64|0
1654571930000|2022-06-07 03:18:50|656.21|653.41|656.21|653.41|656.21|653.41|656.21|653.41|0
1654571940000|2022-06-07 03:19:00|656.44|653.64|656.21|653.41|656.44|653.64|656.21|653.41|0
1654571950000|2022-06-07 03:19:10|656.44|653.64|656.68|653.88|656.68|653.88|656.44|653.64|0
1654571960000|2022-06-07 03:19:20|656.44|653.64|656.68|653.88|656.68|653.88|656.44|653.64|0
1654571970000|2022-06-07 03:19:30|656.44|653.64|656.68|653.88|656.68|653.88|656.44|653.64|0
1654571980000|2022-06-07 03:19:40|656.44|653.64|656.44|653.64|656.44|653.64|656.44|653.64|0
1654571990000|2022-06-07 03:19:50|656.68|653.88|656.68|653.88|656.68|653.88|656.68|653.88|0
1654572020000|2022-06-07 03:20:20|657.04|654.24|656.92|654.12|657.04|654.24|656.92|654.12|0
1654572030000|2022-06-07 03:20:30|657.15|654.35|656.92|654.12|657.15|654.35|656.92|654.12|0
1654572040000|2022-06-07 03:20:40|656.8|654|656.8|654|656.8|654|656.8|654|0
1654572050000|2022-06-07 03:20:50|656.68|653.88|656.68|653.88|656.68|653.88|656.68|653.88|0
1654572060000|2022-06-07 03:21:00|656.92|654.12|656.68|653.88|656.92|654.12|656.68|653.88|0
1654572070000|2022-06-07 03:21:10|656.8|654|656.8|654|656.8|654|656.8|654|0
1654572080000|2022-06-07 03:21:20|656.68|653.88|656.68|653.88|656.68|653.88|656.68|653.88|0
1654572100000|2022-06-07 03:21:40|656.8|654|656.68|653.88|656.8|654|656.68|653.88|0
1654572110000|2022-06-07 03:21:50|656.8|654|656.68|653.88|656.92|654.12|656.68|653.88|0
1654572120000|2022-06-07 03:22:00|656.44|653.64|656.44|653.64|656.44|653.64|656.44|653.64|0
1654572170000|2022-06-07 03:22:50|656.57|653.77|656.92|654.12|656.92|654.12|656.57|653.77|0
1654572180000|2022-06-07 03:23:00|656.68|653.88|656.44|653.64|656.68|653.88|656.44|653.64|0
1654572190000|2022-06-07 03:23:10|656.21|653.41|656.21|653.41|656.21|653.41|656.21|653.41|0
1654572200000|2022-06-07 03:23:20|656.33|653.53|656.21|653.41|656.44|653.64|656.21|653.41|0
1654572220000|2022-06-07 03:23:40|655.97|653.17|656.21|653.41|656.21|653.41|655.97|653.17|0
1654572230000|2022-06-07 03:23:50|655.97|653.17|656.09|653.29|656.21|653.41|655.97|653.17|0
1654572240000|2022-06-07 03:24:00|655.97|653.17|656.09|653.29|656.09|653.29|655.97|653.17|0
1654572250000|2022-06-07 03:24:10|656.21|653.41|655.97|653.17|656.21|653.41|655.97|653.17|0
1654572280000|2022-06-07 03:24:40|655.74|652.94|655.74|652.94|655.74|652.94|655.74|652.94|0
1654572290000|2022-06-07 03:24:50|655.97|653.17|655.5|652.7|655.97|653.17|655.5|652.7|0
1654572300000|2022-06-07 03:25:00|655.26|652.46|655.5|652.7|655.74|652.94|655.26|652.46|0
1654572310000|2022-06-07 03:25:10|655.39|652.59|655.03|652.23|655.39|652.59|655.03|652.23|0
1654572320000|2022-06-07 03:25:20|654.79|651.99|655.03|652.23|655.03|652.23|654.79|651.99|0
1654572330000|2022-06-07 03:25:30|654.79|651.99|654.32|651.52|654.79|651.99|654.32|651.52|0
1654572340000|2022-06-07 03:25:40|654.08|651.28|654.56|651.76|654.56|651.76|654.08|651.28|0
1654572350000|2022-06-07 03:25:50|654.79|651.99|654.56|651.76|654.79|651.99|654.56|651.76|0
1654572360000|2022-06-07 03:26:00|654.79|651.99|655.39|652.59|655.39|652.59|654.79|651.99|0
1654572370000|2022-06-07 03:26:10|655.26|652.46|655.26|652.46|655.39|652.59|655.26|652.46|0
1654572380000|2022-06-07 03:26:20|655.03|652.23|655.03|652.23|655.15|652.35|655.03|652.23|0
1654572390000|2022-06-07 03:26:30|654.91|652.11|655.26|652.46|655.26|652.46|654.91|652.11|0
1654572410000|2022-06-07 03:26:50|655.03|652.23|655.15|652.35|655.15|652.35|655.03|652.23|0
1654572420000|2022-06-07 03:27:00|654.79|651.99|654.44|651.64|654.79|651.99|654.44|651.64|0
1654572430000|2022-06-07 03:27:10|654.56|651.76|654.79|651.99|654.79|651.99|654.56|651.76|0
1654572440000|2022-06-07 03:27:20|655.03|652.23|655.5|652.7|655.5|652.7|655.03|652.23|0
1654572450000|2022-06-07 03:27:30|655.39|652.59|654.56|651.76|655.39|652.59|654.56|651.76|0
1654572460000|2022-06-07 03:27:40|654.68|651.88|654.79|651.99|654.79|651.99|654.68|651.88|0
1654572470000|2022-06-07 03:27:50|654.91|652.11|654.79|651.99|655.03|652.23|654.79|651.99|0
1654572480000|2022-06-07 03:28:00|654.91|652.11|654.91|652.11|654.91|652.11|654.79|651.99|0
1654572490000|2022-06-07 03:28:10|654.79|651.99|655.03|652.23|655.03|652.23|654.79|651.99|0
1654572500000|2022-06-07 03:28:20|654.79|651.99|655.03|652.23|655.03|652.23|654.56|651.76|0
1654572510000|2022-06-07 03:28:30|654.91|652.11|654.91|652.11|655.03|652.23|654.91|652.11|0
1654572520000|2022-06-07 03:28:40|655.03|652.23|655.03|652.23|655.03|652.23|655.03|652.23|0
1654572530000|2022-06-07 03:28:50|655.26|652.46|655.5|652.7|655.5|652.7|655.26|652.46|0
1654572550000|2022-06-07 03:29:10|655.62|652.82|655.74|652.94|655.74|652.94|655.62|652.82|0
1654572560000|2022-06-07 03:29:20|655.62|652.82|655.74|652.94|655.74|652.94|655.62|652.82|0
1654572580000|2022-06-07 03:29:40|655.62|652.82|655.86|653.06|655.86|653.06|655.62|652.82|0
1654572590000|2022-06-07 03:29:50|655.97|653.17|655.97|653.17|655.97|653.17|655.97|653.17|0
1654572600000|2022-06-07 03:30:00|655.86|653.06|655.97|653.17|655.97|653.17|655.86|653.06|0
1654572610000|2022-06-07 03:30:10|656.21|653.41|656.21|653.41|656.21|653.41|656.21|653.41|0
1654572620000|2022-06-07 03:30:20|655.97|653.17|655.97|653.17|656.09|653.29|655.97|653.17|0
1654572640000|2022-06-07 03:30:40|655.74|652.94|655.74|652.94|655.74|652.94|655.74|652.94|0
1654572650000|2022-06-07 03:30:50|655.86|653.06|655.74|652.94|655.86|653.06|655.74|652.94|0
1654572660000|2022-06-07 03:31:00|655.86|653.06|656.09|653.29|656.09|653.29|655.86|653.06|0
1654572670000|2022-06-07 03:31:10|655.97|653.17|655.97|653.17|655.97|653.17|655.97|653.17|0
1654572690000|2022-06-07 03:31:30|656.21|653.41|656.21|653.41|656.21|653.41|656.21|653.41|0
1654572760000|2022-06-07 03:32:40|655.97|653.17|655.97|653.17|655.97|653.17|655.97|653.17|0
1654572770000|2022-06-07 03:32:50|655.73|652.93|655.73|652.93|655.73|652.93|655.73|652.93|0
1654572780000|2022-06-07 03:33:00|655.97|653.17|656.21|653.41|656.21|653.41|655.97|653.17|0
1654572840000|2022-06-07 03:34:00|656.09|653.29|656.09|653.29|656.09|653.29|656.09|653.29|0
1654572850000|2022-06-07 03:34:10|655.97|653.17|655.97|653.17|655.97|653.17|655.97|653.17|0
1654572860000|2022-06-07 03:34:20|656.09|653.29|656.21|653.41|656.21|653.41|656.09|653.29|0
1654572870000|2022-06-07 03:34:30|656.09|653.29|656.21|653.41|656.21|653.41|656.09|653.29|0
1654572890000|2022-06-07 03:34:50|656.33|653.53|656.44|653.64|656.44|653.64|656.33|653.53|0
1654572900000|2022-06-07 03:35:00|656.21|653.41|656.21|653.41|656.21|653.41|655.97|653.17|0
1654572910000|2022-06-07 03:35:10|656.33|653.53|656.44|653.64|656.44|653.64|656.33|653.53|0
1654572940000|2022-06-07 03:35:40|656.68|653.88|656.68|653.88|656.68|653.88|656.68|653.88|0
1654572950000|2022-06-07 03:35:50|656.91|654.11|656.91|654.11|656.91|654.11|656.68|653.88|0
1654572960000|2022-06-07 03:36:00|657.15|654.35|657.15|654.35|657.15|654.35|657.15|654.35|0
1654572970000|2022-06-07 03:36:10|657.04|654.24|656.91|654.11|657.04|654.24|656.91|654.11|0
1654572980000|2022-06-07 03:36:20|656.8|654|656.68|653.88|656.91|654.11|656.68|653.88|0
1654572990000|2022-06-07 03:36:30|656.91|654.11|656.57|653.77|656.91|654.11|656.57|653.77|0
1654573000000|2022-06-07 03:36:40|656.68|653.88|656.68|653.88|656.68|653.88|656.68|653.88|0
1654573010000|2022-06-07 03:36:50|656.44|653.64|656.57|653.77|656.57|653.77|656.44|653.64|0
1654573020000|2022-06-07 03:37:00|656.68|653.88|656.68|653.88|656.68|653.88|656.68|653.88|0
1654573030000|2022-06-07 03:37:10|656.8|654|655.97|653.17|656.91|654.11|655.97|653.17|0
1654573040000|2022-06-07 03:37:20|655.03|652.23|655.26|652.46|655.26|652.46|655.03|652.23|0
1654573050000|2022-06-07 03:37:30|655.03|652.23|655.26|652.46|655.26|652.46|655.03|652.23|0
1654573060000|2022-06-07 03:37:40|655.03|652.23|655.03|652.23|655.03|652.23|655.03|652.23|0
1654573080000|2022-06-07 03:38:00|654.91|652.11|654.79|651.99|654.91|652.11|654.79|651.99|0
1654573090000|2022-06-07 03:38:10|655.03|652.23|654.79|651.99|655.03|652.23|654.79|651.99|0
1654573100000|2022-06-07 03:38:20|655.03|652.23|655.26|652.46|655.26|652.46|654.79|651.99|0
1654573110000|2022-06-07 03:38:30|655.03|652.23|655.03|652.23|655.03|652.23|655.03|652.23|0
1654573120000|2022-06-07 03:38:40|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1654573130000|2022-06-07 03:38:50|655.03|652.23|655.03|652.23|655.03|652.23|655.03|652.23|0
1654573150000|2022-06-07 03:39:10|654.79|651.99|654.79|651.99|654.79|651.99|654.55|651.75|0
1654573160000|2022-06-07 03:39:20|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1654573180000|2022-06-07 03:39:40|654.79|651.99|655.5|652.7|655.5|652.7|654.79|651.99|0
1654573190000|2022-06-07 03:39:50|655.38|652.58|655.38|652.58|655.38|652.58|655.26|652.46|0
1654573200000|2022-06-07 03:40:00|655.5|652.7|655.73|652.93|655.73|652.93|655.5|652.7|0
1654573210000|2022-06-07 03:40:10|655.5|652.7|655.5|652.7|655.5|652.7|655.5|652.7|0
1654573220000|2022-06-07 03:40:20|655.73|652.93|655.73|652.93|655.73|652.93|655.73|652.93|0
1654573230000|2022-06-07 03:40:30|655.97|653.17|655.73|652.93|655.97|653.17|655.73|652.93|0
1654573240000|2022-06-07 03:40:40|655.86|653.06|655.86|653.06|655.97|653.17|655.86|653.06|0
1654573250000|2022-06-07 03:40:50|655.97|653.17|655.97|653.17|655.97|653.17|655.97|653.17|0
1654573260000|2022-06-07 03:41:00|655.86|653.06|655.62|652.82|655.86|653.06|655.62|652.82|0
1654573270000|2022-06-07 03:41:10|655.5|652.7|655.5|652.7|655.5|652.7|655.5|652.7|0
1654573280000|2022-06-07 03:41:20|655.62|652.82|655.73|652.93|655.73|652.93|655.62|652.82|0
1654573300000|2022-06-07 03:41:40|655.62|652.82|655.73|652.93|655.73|652.93|655.5|652.7|0
1654573310000|2022-06-07 03:41:50|655.5|652.7|655.5|652.7|655.5|652.7|655.5|652.7|0
1654573320000|2022-06-07 03:42:00|655.62|652.82|655.5|652.7|655.73|652.93|655.5|652.7|0
1654573330000|2022-06-07 03:42:10|655.26|652.46|655.5|652.7|655.5|652.7|655.26|652.46|0
1654573340000|2022-06-07 03:42:20|655.62|652.82|655.73|652.93|655.73|652.93|655.5|652.7|0
1654573350000|2022-06-07 03:42:30|655.97|653.17|655.97|653.17|655.97|653.17|655.97|653.17|0
1654573370000|2022-06-07 03:42:50|655.73|652.93|655.73|652.93|655.73|652.93|655.5|652.7|0
1654573380000|2022-06-07 03:43:00|655.5|652.7|655.26|652.46|655.5|652.7|655.26|652.46|0
1654573390000|2022-06-07 03:43:10|655.38|652.58|655.5|652.7|655.5|652.7|655.38|652.58|0
1654573400000|2022-06-07 03:43:20|655.26|652.46|655.38|652.58|655.38|652.58|655.26|652.46|0
1654573410000|2022-06-07 03:43:30|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1654573420000|2022-06-07 03:43:40|655.38|652.58|655.03|652.23|655.38|652.58|655.03|652.23|0
1654573440000|2022-06-07 03:44:00|655.15|652.35|655.26|652.46|655.26|652.46|655.15|652.35|0
1654573450000|2022-06-07 03:44:10|655.15|652.35|655.03|652.23|655.15|652.35|655.03|652.23|0
1654573460000|2022-06-07 03:44:20|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1654573470000|2022-06-07 03:44:30|655.03|652.23|655.03|652.23|655.03|652.23|655.03|652.23|0
1654573490000|2022-06-07 03:44:50|654.79|651.99|655.03|652.23|655.03|652.23|654.79|651.99|0
1654573510000|2022-06-07 03:45:10|654.79|651.99|655.03|652.23|655.03|652.23|654.79|651.99|0
1654573520000|2022-06-07 03:45:20|654.91|652.11|654.79|651.99|654.91|652.11|654.79|651.99|0
1654573540000|2022-06-07 03:45:40|655.03|652.23|655.03|652.23|655.03|652.23|655.03|652.23|0
1654573550000|2022-06-07 03:45:50|655.15|652.35|655.26|652.46|655.26|652.46|655.03|652.23|0
1654573560000|2022-06-07 03:46:00|655.5|652.7|655.5|652.7|655.5|652.7|655.38|652.58|0
1654573570000|2022-06-07 03:46:10|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1654573600000|2022-06-07 03:46:40|655.15|652.35|655.26|652.46|655.26|652.46|655.15|652.35|0
1654573610000|2022-06-07 03:46:50|654.79|651.99|654.79|651.99|654.79|651.99|654.79|651.99|0
1654573620000|2022-06-07 03:47:00|655.03|652.23|655.03|652.23|655.03|652.23|655.03|652.23|0
1654573630000|2022-06-07 03:47:10|655.02|652.22|655.26|652.46|655.26|652.46|655.02|652.22|0
1654573640000|2022-06-07 03:47:20|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1654573650000|2022-06-07 03:47:30|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1654573660000|2022-06-07 03:47:40|655.02|652.22|654.79|651.99|655.02|652.22|654.79|651.99|0
1654573670000|2022-06-07 03:47:50|654.91|652.11|655.02|652.22|655.02|652.22|654.79|651.99|0
1654573680000|2022-06-07 03:48:00|654.79|651.99|654.79|651.99|654.79|651.99|654.79|651.99|0
1654573690000|2022-06-07 03:48:10|655.02|652.22|654.79|651.99|655.02|652.22|654.79|651.99|0
1654573720000|2022-06-07 03:48:40|654.91|652.11|655.02|652.22|655.02|652.22|654.91|652.11|0
1654573730000|2022-06-07 03:48:50|654.79|651.99|654.91|652.11|654.91|652.11|654.79|651.99|0
1654573740000|2022-06-07 03:49:00|655.02|652.22|655.02|652.22|655.02|652.22|654.91|652.11|0
1654573750000|2022-06-07 03:49:10|654.91|652.11|654.55|651.75|654.91|652.11|654.55|651.75|0
1654573760000|2022-06-07 03:49:20|654.32|651.52|654.2|651.4|654.32|651.52|654.08|651.28|0
1654573770000|2022-06-07 03:49:30|653.85|651.05|654.08|651.28|654.08|651.28|653.85|651.05|0
1654573790000|2022-06-07 03:49:50|654.32|651.52|654.08|651.28|654.32|651.52|654.08|651.28|0
1654573810000|2022-06-07 03:50:10|654.2|651.4|654.08|651.28|654.2|651.4|654.08|651.28|0
1654573820000|2022-06-07 03:50:20|654.32|651.52|654.32|651.52|654.32|651.52|654.32|651.52|0
1654573830000|2022-06-07 03:50:30|654.55|651.75|654.55|651.75|654.55|651.75|654.44|651.64|0
1654573850000|2022-06-07 03:50:50|654.32|651.52|654.32|651.52|654.32|651.52|654.32|651.52|0
1654573860000|2022-06-07 03:51:00|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1654573870000|2022-06-07 03:51:10|654.79|651.99|654.79|651.99|654.79|651.99|654.79|651.99|0
1654573880000|2022-06-07 03:51:20|654.91|652.11|654.91|652.11|654.91|652.11|654.91|652.11|0
1654573890000|2022-06-07 03:51:30|654.79|651.99|654.79|651.99|654.79|651.99|654.79|651.99|0
1654573900000|2022-06-07 03:51:40|654.55|651.75|654.79|651.99|654.79|651.99|654.55|651.75|0
1654573910000|2022-06-07 03:51:50|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1654573920000|2022-06-07 03:52:00|654.79|651.99|654.79|651.99|654.79|651.99|654.79|651.99|0
1654573940000|2022-06-07 03:52:20|655.02|652.22|655.02|652.22|655.02|652.22|654.79|651.99|0
1654573960000|2022-06-07 03:52:40|654.79|651.99|655.02|652.22|655.02|652.22|654.79|651.99|0
1654573980000|2022-06-07 03:53:00|655.26|652.46|654.79|651.99|655.26|652.46|654.79|651.99|0
1654574010000|2022-06-07 03:53:30|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1654574020000|2022-06-07 03:53:40|654.79|651.99|654.79|651.99|654.79|651.99|654.79|651.99|0
1654574030000|2022-06-07 03:53:50|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1654574040000|2022-06-07 03:54:00|654.67|651.87|654.55|651.75|654.79|651.99|654.55|651.75|0
1654574050000|2022-06-07 03:54:10|654.67|651.87|654.55|651.75|654.67|651.87|654.55|651.75|0
1654574080000|2022-06-07 03:54:40|654.08|651.28|653.97|651.17|654.08|651.28|653.97|651.17|0
1654574090000|2022-06-07 03:54:50|653.37|650.57|653.61|650.81|653.61|650.81|653.37|650.57|0
1654574100000|2022-06-07 03:55:00|653.97|651.17|654.08|651.28|654.08|651.28|653.97|651.17|0
1654574120000|2022-06-07 03:55:20|653.97|651.17|654.08|651.28|654.08|651.28|653.84|651.04|0
1654574130000|2022-06-07 03:55:30|653.84|651.04|653.37|650.57|653.97|651.17|653.37|650.57|0
1654574140000|2022-06-07 03:55:40|653.14|650.34|653.26|650.46|653.26|650.46|653.14|650.34|0
1654574150000|2022-06-07 03:55:50|653.37|650.57|653.61|650.81|653.61|650.81|653.37|650.57|0
1654574160000|2022-06-07 03:56:00|653.84|651.04|653.61|650.81|653.84|651.04|653.61|650.81|0
1654574170000|2022-06-07 03:56:10|653.84|651.04|653.84|651.04|653.84|651.04|653.84|651.04|0
1654574190000|2022-06-07 03:56:30|654.08|651.28|653.84|651.04|654.08|651.28|653.84|651.04|0
1654574200000|2022-06-07 03:56:40|653.97|651.17|654.08|651.28|654.08|651.28|653.97|651.17|0
1654574210000|2022-06-07 03:56:50|653.84|651.04|653.84|651.04|653.84|651.04|653.84|651.04|0
1654574240000|2022-06-07 03:57:20|654.08|651.28|654.55|651.75|654.55|651.75|654.08|651.28|0
1654574250000|2022-06-07 03:57:30|654.79|651.99|654.79|651.99|654.79|651.99|654.79|651.99|0
1654574260000|2022-06-07 03:57:40|655.02|652.22|654.79|651.99|655.02|652.22|654.79|651.99|0
1654574270000|2022-06-07 03:57:50|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1654574280000|2022-06-07 03:58:00|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1654574290000|2022-06-07 03:58:10|655.02|652.22|654.44|651.64|655.02|652.22|654.44|651.64|0
1654574300000|2022-06-07 03:58:20|655.02|652.22|655.02|652.22|655.26|652.46|655.02|652.22|0
1654574310000|2022-06-07 03:58:30|654.91|652.11|655.02|652.22|655.02|652.22|654.91|652.11|0
1654574320000|2022-06-07 03:58:40|655.5|652.7|655.5|652.7|655.5|652.7|655.5|652.7|0
1654574330000|2022-06-07 03:58:50|655.38|652.58|655.62|652.82|655.62|652.82|655.38|652.58|0
1654574340000|2022-06-07 03:59:00|655.73|652.93|655.73|652.93|655.97|653.17|655.73|652.93|0
1654574350000|2022-06-07 03:59:10|655.97|653.17|655.85|653.05|655.97|653.17|655.73|652.93|0
1654574360000|2022-06-07 03:59:20|655.73|652.93|655.97|653.17|655.97|653.17|655.73|652.93|0
1654574370000|2022-06-07 03:59:30|656.44|653.64|656.2|653.4|656.44|653.64|656.2|653.4|0
1654574380000|2022-06-07 03:59:40|656.33|653.53|656.2|653.4|656.33|653.53|656.2|653.4|0
1654574390000|2022-06-07 03:59:50|656.33|653.53|656.33|653.53|656.33|653.53|656.33|653.53|0
1654574400000|2022-06-07 04:00:00|656.09|653.29|656.68|653.88|656.68|653.88|656.09|653.29|0
1654574410000|2022-06-07 04:00:10|657.15|654.35|657.15|654.35|657.15|654.35|656.91|654.11|0
1654574420000|2022-06-07 04:00:20|656.8|654|656.68|653.88|656.8|654|656.68|653.88|0
1654574430000|2022-06-07 04:00:30|656.91|654.11|656.91|654.11|656.91|654.11|656.91|654.11|0
1654574440000|2022-06-07 04:00:40|656.68|653.88|657.15|654.35|657.15|654.35|656.68|653.88|0
1654574450000|2022-06-07 04:00:50|656.91|654.11|656.91|654.11|656.91|654.11|656.91|654.11|0
1654574460000|2022-06-07 04:01:00|657.03|654.23|657.15|654.35|657.15|654.35|657.03|654.23|0
1654574480000|2022-06-07 04:01:20|657.38|654.58|657.86|655.06|657.86|655.06|657.38|654.58|0
1654574490000|2022-06-07 04:01:30|657.51|654.71|657.38|654.58|657.51|654.71|657.38|654.58|0
1654574500000|2022-06-07 04:01:40|657.27|654.47|657.38|654.58|657.38|654.58|657.27|654.47|0
1654574510000|2022-06-07 04:01:50|657.15|654.35|657.15|654.35|657.15|654.35|657.15|654.35|0
1654574520000|2022-06-07 04:02:00|657.27|654.47|657.15|654.35|657.38|654.58|657.15|654.35|0
1654574530000|2022-06-07 04:02:10|656.91|654.11|656.67|653.87|656.91|654.11|656.67|653.87|0
1654574540000|2022-06-07 04:02:20|656.8|654|656.67|653.87|656.8|654|656.67|653.87|0
1654574550000|2022-06-07 04:02:30|656.44|653.64|656.44|653.64|656.44|653.64|656.44|653.64|0
1654574560000|2022-06-07 04:02:40|656.91|654.11|656.91|654.11|657.15|654.35|656.91|654.11|0
1654574570000|2022-06-07 04:02:50|657.15|654.35|657.86|655.06|657.86|655.06|657.15|654.35|0
1654574580000|2022-06-07 04:03:00|657.62|654.82|657.86|655.06|657.86|655.06|657.62|654.82|0
1654574590000|2022-06-07 04:03:10|657.98|655.18|657.98|655.18|657.98|655.18|657.98|655.18|0
1654574600000|2022-06-07 04:03:20|657.86|655.06|658.09|655.29|658.09|655.29|657.86|655.06|0
1654574610000|2022-06-07 04:03:30|657.98|655.18|658.1|655.3|658.1|655.3|657.98|655.18|0
1654574630000|2022-06-07 04:03:50|658.22|655.42|658.22|655.42|658.22|655.42|658.22|655.42|0
1654574640000|2022-06-07 04:04:00|658.1|655.3|657.86|655.06|658.1|655.3|657.86|655.06|0
1654574650000|2022-06-07 04:04:10|658.11|655.31|658.11|655.31|658.11|655.31|658.11|655.31|0
1654574660000|2022-06-07 04:04:20|658|655.2|658.11|655.31|658.11|655.31|658|655.2|0
1654574690000|2022-06-07 04:04:50|658|655.2|658|655.2|658|655.2|658|655.2|0
1654574700000|2022-06-07 04:05:00|658.11|655.31|658.11|655.31|658.11|655.31|658.11|655.31|0
1654574730000|2022-06-07 04:05:30|657.87|655.07|657.87|655.07|657.87|655.07|657.87|655.07|0
1654574740000|2022-06-07 04:05:40|657.76|654.96|657.64|654.84|657.76|654.96|657.64|654.84|0
1654574750000|2022-06-07 04:05:50|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654574770000|2022-06-07 04:06:10|657.29|654.49|657.29|654.49|657.29|654.49|657.29|654.49|0
1654574780000|2022-06-07 04:06:20|657.17|654.37|657.17|654.37|657.17|654.37|657.17|654.37|0
1654574810000|2022-06-07 04:06:50|657.4|654.6|657.29|654.49|657.4|654.6|657.29|654.49|0
1654574820000|2022-06-07 04:07:00|657.17|654.37|657.4|654.6|657.4|654.6|657.17|654.37|0
1654574840000|2022-06-07 04:07:20|657.53|654.73|657.64|654.84|657.64|654.84|657.4|654.6|0
1654574850000|2022-06-07 04:07:30|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654574860000|2022-06-07 04:07:40|657.17|654.37|657.4|654.6|657.4|654.6|657.17|654.37|0
1654574910000|2022-06-07 04:08:30|657.17|654.37|657.17|654.37|657.17|654.37|657.17|654.37|0
1654574930000|2022-06-07 04:08:50|656.93|654.13|656.93|654.13|656.93|654.13|656.93|654.13|0
1654574940000|2022-06-07 04:09:00|657.05|654.25|657.17|654.37|657.17|654.37|657.05|654.25|0
1654574960000|2022-06-07 04:09:20|656.93|654.13|656.93|654.13|656.93|654.13|656.93|654.13|0
1654574970000|2022-06-07 04:09:30|657.17|654.37|657.17|654.37|657.17|654.37|657.17|654.37|0
1654574990000|2022-06-07 04:09:50|657.64|654.84|657.64|654.84|657.64|654.84|657.64|654.84|0
1654575000000|2022-06-07 04:10:00|657.87|655.07|657.87|655.07|657.87|655.07|657.87|655.07|0
1654575010000|2022-06-07 04:10:10|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654575020000|2022-06-07 04:10:20|657.53|654.73|657.64|654.84|657.64|654.84|657.53|654.73|0
1654575030000|2022-06-07 04:10:30|657.4|654.6|657.53|654.73|657.53|654.73|657.4|654.6|0
1654575040000|2022-06-07 04:10:40|657.64|654.84|657.29|654.49|657.64|654.84|657.29|654.49|0
1654575050000|2022-06-07 04:10:50|657.4|654.6|657.29|654.49|657.4|654.6|657.29|654.49|0
1654575060000|2022-06-07 04:11:00|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654575070000|2022-06-07 04:11:10|657.17|654.37|657.29|654.49|657.29|654.49|657.17|654.37|0
1654575080000|2022-06-07 04:11:20|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654575100000|2022-06-07 04:11:40|657.29|654.49|657.4|654.6|657.4|654.6|657.29|654.49|0
1654575120000|2022-06-07 04:12:00|657.64|654.84|657.64|654.84|657.64|654.84|657.64|654.84|0
1654575130000|2022-06-07 04:12:10|657.53|654.73|657.53|654.73|657.53|654.73|657.53|654.73|0
1654575140000|2022-06-07 04:12:20|657.64|654.84|657.76|654.96|657.76|654.96|657.64|654.84|0
1654575150000|2022-06-07 04:12:30|657.64|654.84|657.76|654.96|657.76|654.96|657.64|654.84|0
1654575160000|2022-06-07 04:12:40|657.87|655.07|657.76|654.96|657.87|655.07|657.76|654.96|0
1654575170000|2022-06-07 04:12:50|657.87|655.07|657.64|654.84|657.87|655.07|657.64|654.84|0
1654575180000|2022-06-07 04:13:00|657.76|654.96|657.64|654.84|657.76|654.96|657.64|654.84|0
1654575210000|2022-06-07 04:13:30|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654575230000|2022-06-07 04:13:50|657.52|654.72|657.4|654.6|657.52|654.72|657.4|654.6|0
1654575270000|2022-06-07 04:14:30|657.52|654.72|657.52|654.72|657.52|654.72|657.52|654.72|0
1654575280000|2022-06-07 04:14:40|657.17|654.37|657.4|654.6|657.4|654.6|657.17|654.37|0
1654575290000|2022-06-07 04:14:50|657.29|654.49|657.4|654.6|657.4|654.6|657.29|654.49|0
1654575310000|2022-06-07 04:15:10|657.52|654.72|657.17|654.37|657.52|654.72|657.17|654.37|0
1654575320000|2022-06-07 04:15:20|657.29|654.49|657.4|654.6|657.4|654.6|657.29|654.49|0
1654575340000|2022-06-07 04:15:40|657.29|654.49|657.4|654.6|657.4|654.6|657.29|654.49|0
1654575370000|2022-06-07 04:16:10|657.17|654.37|657.17|654.37|657.17|654.37|657.17|654.37|0
1654575390000|2022-06-07 04:16:30|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654575400000|2022-06-07 04:16:40|657.64|654.84|657.64|654.84|657.64|654.84|657.64|654.84|0
1654575410000|2022-06-07 04:16:50|657.52|654.72|657.52|654.72|657.52|654.72|657.52|654.72|0
1654575430000|2022-06-07 04:17:10|657.64|654.84|657.87|655.07|657.87|655.07|657.64|654.84|0
1654575440000|2022-06-07 04:17:20|658.11|655.31|657.87|655.07|658.11|655.31|657.87|655.07|0
1654575470000|2022-06-07 04:17:50|658.11|655.31|657.87|655.07|658.11|655.31|657.87|655.07|0
1654575480000|2022-06-07 04:18:00|658|655.2|658|655.2|658|655.2|658|655.2|0
1654575490000|2022-06-07 04:18:10|657.87|655.07|657.87|655.07|657.87|655.07|657.87|655.07|0
1654575540000|2022-06-07 04:19:00|657.64|654.84|657.64|654.84|657.64|654.84|657.64|654.84|0
1654575570000|2022-06-07 04:19:30|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654575580000|2022-06-07 04:19:40|657.29|654.49|657.17|654.37|657.29|654.49|657.17|654.37|0
1654575620000|2022-06-07 04:20:20|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654575650000|2022-06-07 04:20:50|657.17|654.37|657.17|654.37|657.17|654.37|657.17|654.37|0
1654575660000|2022-06-07 04:21:00|657.29|654.49|657.17|654.37|657.29|654.49|657.17|654.37|0
1654575670000|2022-06-07 04:21:10|657.29|654.49|657.29|654.49|657.29|654.49|657.29|654.49|0
1654575680000|2022-06-07 04:21:20|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654575690000|2022-06-07 04:21:30|657.29|654.49|657.17|654.37|657.29|654.49|657.17|654.37|0
1654575710000|2022-06-07 04:21:50|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1654575720000|2022-06-07 04:22:00|657.17|654.37|657.17|654.37|657.17|654.37|657.17|654.37|0
1654575730000|2022-06-07 04:22:10|656.93|654.13|656.93|654.13|657.05|654.25|656.93|654.13|0
1654575750000|2022-06-07 04:22:30|657.05|654.25|657.05|654.25|657.05|654.25|657.05|654.25|0
1654575760000|2022-06-07 04:22:40|656.93|654.13|656.93|654.13|657.05|654.25|656.93|654.13|0
1654575820000|2022-06-07 04:23:40|656.82|654.02|656.93|654.13|656.93|654.13|656.82|654.02|0
1654575830000|2022-06-07 04:23:50|656.69|653.89|656.82|654.02|656.82|654.02|656.69|653.89|0
1654575840000|2022-06-07 04:24:00|656.69|653.89|656.93|654.13|656.93|654.13|656.69|653.89|0
1654575850000|2022-06-07 04:24:10|656.82|654.02|656.93|654.13|656.93|654.13|656.82|654.02|0
1654575860000|2022-06-07 04:24:20|656.69|653.89|656.46|653.66|656.69|653.89|656.46|653.66|0
1654575870000|2022-06-07 04:24:30|656.22|653.42|656.11|653.31|656.22|653.42|656.11|653.31|0
1654575880000|2022-06-07 04:24:40|656.22|653.42|655.99|653.19|656.22|653.42|655.99|653.19|0
1654575890000|2022-06-07 04:24:50|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1654575900000|2022-06-07 04:25:00|655.99|653.19|655.99|653.19|655.99|653.19|655.87|653.07|0
1654575910000|2022-06-07 04:25:10|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1654575920000|2022-06-07 04:25:20|655.99|653.19|655.99|653.19|655.99|653.19|655.99|653.19|0
1654575930000|2022-06-07 04:25:30|655.75|652.95|655.75|652.95|655.75|652.95|655.75|652.95|0
1654575940000|2022-06-07 04:25:40|655.99|653.19|655.99|653.19|655.99|653.19|655.87|653.07|0
1654575950000|2022-06-07 04:25:50|655.52|652.72|655.52|652.72|655.52|652.72|655.52|652.72|0
1654575970000|2022-06-07 04:26:10|655.64|652.84|655.75|652.95|655.75|652.95|655.52|652.72|0
1654576000000|2022-06-07 04:26:40|655.99|653.19|655.99|653.19|655.99|653.19|655.99|653.19|0
1654576010000|2022-06-07 04:26:50|655.87|653.07|655.99|653.19|655.99|653.19|655.75|652.95|0
1654576030000|2022-06-07 04:27:10|656.35|653.55|656.46|653.66|656.46|653.66|656.35|653.55|0
1654576040000|2022-06-07 04:27:20|656.22|653.42|656.22|653.42|656.22|653.42|655.99|653.19|0
1654576060000|2022-06-07 04:27:40|656.35|653.55|656.46|653.66|656.46|653.66|656.35|653.55|0
1654576070000|2022-06-07 04:27:50|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1654576080000|2022-06-07 04:28:00|656.46|653.66|656.46|653.66|656.46|653.66|656.46|653.66|0
1654576090000|2022-06-07 04:28:10|656.69|653.89|656.69|653.89|656.69|653.89|656.69|653.89|0
1654576120000|2022-06-07 04:28:40|656.46|653.66|656.58|653.78|656.58|653.78|656.46|653.66|0
1654576130000|2022-06-07 04:28:50|656.46|653.66|656.46|653.66|656.46|653.66|656.46|653.66|0
1654576140000|2022-06-07 04:29:00|656.35|653.55|656.46|653.66|656.46|653.66|656.35|653.55|0
1654576160000|2022-06-07 04:29:20|656.22|653.42|655.75|652.95|656.22|653.42|655.75|652.95|0
1654576170000|2022-06-07 04:29:30|655.52|652.72|655.52|652.72|655.52|652.72|655.52|652.72|0
1654576180000|2022-06-07 04:29:40|655.64|652.84|655.75|652.95|655.75|652.95|655.64|652.84|0
1654576190000|2022-06-07 04:29:50|655.64|652.84|655.52|652.72|655.64|652.84|655.52|652.72|0
1654576200000|2022-06-07 04:30:00|655.75|652.95|655.99|653.19|655.99|653.19|655.52|652.72|0
1654576210000|2022-06-07 04:30:10|656.46|653.66|656.46|653.66|656.46|653.66|655.75|652.95|0
1654576220000|2022-06-07 04:30:20|656.69|653.89|656.58|653.78|656.69|653.89|656.58|653.78|0
1654576230000|2022-06-07 04:30:30|656.93|654.13|657.16|654.36|657.16|654.36|656.93|654.13|0
1654576240000|2022-06-07 04:30:40|657.05|654.25|657.16|654.36|657.16|654.36|656.93|654.13|0
1654576250000|2022-06-07 04:30:50|657.64|654.84|657.64|654.84|657.64|654.84|657.64|654.84|0
1654576260000|2022-06-07 04:31:00|656.93|654.13|657.05|654.25|657.4|654.6|656.93|654.13|0
1654576270000|2022-06-07 04:31:10|657.16|654.36|657.4|654.6|657.4|654.6|656.93|654.13|0
1654576280000|2022-06-07 04:31:20|657.64|654.84|657.64|654.84|657.64|654.84|657.64|654.84|0
1654576290000|2022-06-07 04:31:30|657.76|654.96|657.64|654.84|657.76|654.96|657.64|654.84|0
1654576300000|2022-06-07 04:31:40|657.52|654.72|657.64|654.84|657.64|654.84|657.52|654.72|0
1654576310000|2022-06-07 04:31:50|657.4|654.6|657.64|654.84|657.64|654.84|657.4|654.6|0
1654576320000|2022-06-07 04:32:00|657.87|655.07|657.87|655.07|657.87|655.07|657.87|655.07|0
1654576330000|2022-06-07 04:32:10|657.99|655.19|659.64|656.84|659.64|656.84|657.99|655.19|0
1654576340000|2022-06-07 04:32:20|659.28|656.48|659.28|656.48|659.52|656.72|659.28|656.48|0
1654576350000|2022-06-07 04:32:30|659.52|656.72|660.23|657.43|660.23|657.43|659.52|656.72|0
1654576360000|2022-06-07 04:32:40|659.99|657.19|659.76|656.96|659.99|657.19|659.52|656.72|0
1654576370000|2022-06-07 04:32:50|659.99|657.19|659.99|657.19|660.11|657.31|659.99|657.19|0
1654576380000|2022-06-07 04:33:00|660.23|657.43|660.7|657.9|660.7|657.9|660.11|657.31|0
1654576390000|2022-06-07 04:33:10|660.23|657.43|660.23|657.43|660.23|657.43|659.99|657.19|0
1654576400000|2022-06-07 04:33:20|659.99|657.19|659.76|656.96|659.99|657.19|659.76|656.96|0
1654576410000|2022-06-07 04:33:30|659.64|656.84|659.52|656.72|659.64|656.84|659.52|656.72|0
1654576420000|2022-06-07 04:33:40|659.64|656.84|660.46|657.66|660.46|657.66|659.64|656.84|0
1654576430000|2022-06-07 04:33:50|660.82|658.02|660.59|657.79|660.82|658.02|660.59|657.79|0
1654576440000|2022-06-07 04:34:00|660.82|658.02|661.17|658.37|661.17|658.37|660.7|657.9|0
1654576450000|2022-06-07 04:34:10|661.41|658.61|661.17|658.37|661.41|658.61|661.17|658.37|0
1654576460000|2022-06-07 04:34:20|660.93|658.13|661.17|658.37|661.17|658.37|660.93|658.13|0
1654576470000|2022-06-07 04:34:30|661.29|658.49|661.88|659.08|661.88|659.08|661.29|658.49|0
1654576480000|2022-06-07 04:34:40|661.76|658.96|661.41|658.61|661.76|658.96|661.41|658.61|0
1654576490000|2022-06-07 04:34:50|661.64|658.84|661.64|658.84|661.64|658.84|661.29|658.49|0
1654576500000|2022-06-07 04:35:00|661.88|659.08|661.41|658.61|661.88|659.08|661.41|658.61|0
1654576510000|2022-06-07 04:35:10|661.53|658.73|661.17|658.37|661.53|658.73|661.17|658.37|0
1654576520000|2022-06-07 04:35:20|661.41|658.61|661.29|658.49|661.41|658.61|661.29|658.49|0
1654576530000|2022-06-07 04:35:30|661.17|658.37|661.17|658.37|661.29|658.49|661.17|658.37|0
1654576540000|2022-06-07 04:35:40|660.93|658.13|661.29|658.49|661.41|658.61|660.93|658.13|0
1654576550000|2022-06-07 04:35:50|661.41|658.61|661.41|658.61|661.41|658.61|661.29|658.49|0
1654576560000|2022-06-07 04:36:00|661.17|658.37|660.7|657.9|661.17|658.37|660.7|657.9|0
1654576570000|2022-06-07 04:36:10|660.46|657.66|660.82|658.02|660.82|658.02|660.46|657.66|0
1654576580000|2022-06-07 04:36:20|660.7|657.9|660.7|657.9|660.7|657.9|660.46|657.66|0
1654576590000|2022-06-07 04:36:30|660.46|657.66|660.46|657.66|660.7|657.9|660.46|657.66|0
1654576600000|2022-06-07 04:36:40|660.23|657.43|660.7|657.9|660.7|657.9|660.23|657.43|0
1654576610000|2022-06-07 04:36:50|660.59|657.79|660.7|657.9|660.7|657.9|660.46|657.66|0
1654576620000|2022-06-07 04:37:00|660.46|657.66|660.46|657.66|660.46|657.66|660.46|657.66|0
1654576630000|2022-06-07 04:37:10|660.35|657.55|660.46|657.66|660.46|657.66|660.35|657.55|0
1654576640000|2022-06-07 04:37:20|660.23|657.43|659.76|656.96|660.23|657.43|659.76|656.96|0
1654576650000|2022-06-07 04:37:30|659.99|657.19|659.99|657.19|659.99|657.19|659.76|656.96|0
1654576660000|2022-06-07 04:37:40|660.11|657.31|659.99|657.19|660.11|657.31|659.99|657.19|0
1654576670000|2022-06-07 04:37:50|659.76|656.96|659.99|657.19|659.99|657.19|659.76|656.96|0
1654576680000|2022-06-07 04:38:00|659.88|657.08|659.52|656.72|659.88|657.08|659.52|656.72|0
1654576690000|2022-06-07 04:38:10|659.64|656.84|659.64|656.84|659.64|656.84|659.64|656.84|0
1654576700000|2022-06-07 04:38:20|659.52|656.72|659.64|656.84|659.64|656.84|659.52|656.72|0
1654576710000|2022-06-07 04:38:30|659.52|656.72|659.52|656.72|659.52|656.72|659.52|656.72|0
1654576740000|2022-06-07 04:39:00|659.76|656.96|659.52|656.72|659.76|656.96|659.52|656.72|0
1654576750000|2022-06-07 04:39:10|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1654576760000|2022-06-07 04:39:20|659.99|657.19|660.23|657.43|660.23|657.43|659.99|657.19|0
1654576770000|2022-06-07 04:39:30|660.35|657.55|660.46|657.66|660.46|657.66|660.35|657.55|0
1654576780000|2022-06-07 04:39:40|660.58|657.78|660.7|657.9|660.7|657.9|660.58|657.78|0
1654576790000|2022-06-07 04:39:50|660.58|657.78|660.23|657.43|660.58|657.78|660.23|657.43|0
1654576800000|2022-06-07 04:40:00|660.11|657.31|660.23|657.43|660.23|657.43|660.11|657.31|0
1654576810000|2022-06-07 04:40:10|660.35|657.55|660.23|657.43|660.35|657.55|659.99|657.19|0
1654576820000|2022-06-07 04:40:20|660.35|657.55|660.23|657.43|660.35|657.55|660.23|657.43|0
1654576830000|2022-06-07 04:40:30|660.46|657.66|660.46|657.66|660.46|657.66|660.35|657.55|0
1654576840000|2022-06-07 04:40:40|660.23|657.43|660.7|657.9|660.7|657.9|660.23|657.43|0
1654576850000|2022-06-07 04:40:50|660.46|657.66|660.35|657.55|660.46|657.66|660.35|657.55|0
1654576860000|2022-06-07 04:41:00|660.46|657.66|660.7|657.9|660.93|658.13|660.23|657.43|0
1654576870000|2022-06-07 04:41:10|661.06|658.26|660.93|658.13|661.06|658.26|660.93|658.13|0
1654576880000|2022-06-07 04:41:20|660.82|658.02|660.82|658.02|660.93|658.13|660.82|658.02|0
1654576890000|2022-06-07 04:41:30|660.7|657.9|660.58|657.78|660.7|657.9|660.58|657.78|0
1654576900000|2022-06-07 04:41:40|660.7|657.9|660.93|658.13|660.93|658.13|660.7|657.9|0
1654576910000|2022-06-07 04:41:50|660.82|658.02|660.58|657.78|660.82|658.02|660.58|657.78|0
1654576920000|2022-06-07 04:42:00|660.46|657.66|660.46|657.66|660.46|657.66|660.46|657.66|0
1654576950000|2022-06-07 04:42:30|660.7|657.9|660.82|658.02|660.82|658.02|660.7|657.9|0
1654576960000|2022-06-07 04:42:40|660.93|658.13|660.7|657.9|660.93|658.13|660.7|657.9|0
1654576980000|2022-06-07 04:43:00|660.46|657.66|660.7|657.9|660.7|657.9|660.46|657.66|0
1654576990000|2022-06-07 04:43:10|660.58|657.78|660.46|657.66|660.58|657.78|660.46|657.66|0
1654577000000|2022-06-07 04:43:20|660.23|657.43|659.99|657.19|660.23|657.43|659.99|657.19|0
1654577010000|2022-06-07 04:43:30|660.23|657.43|660.23|657.43|660.23|657.43|660.23|657.43|0
1654577020000|2022-06-07 04:43:40|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1654577030000|2022-06-07 04:43:50|660.23|657.43|660.46|657.66|660.46|657.66|660.23|657.43|0
1654577040000|2022-06-07 04:44:00|660.23|657.43|660.35|657.55|660.35|657.55|660.23|657.43|0
1654577050000|2022-06-07 04:44:10|660.23|657.43|660.35|657.55|660.35|657.55|660.23|657.43|0
1654577060000|2022-06-07 04:44:20|660.58|657.78|660.58|657.78|660.7|657.9|660.58|657.78|0
1654577070000|2022-06-07 04:44:30|660.46|657.66|660.46|657.66|660.46|657.66|660.46|657.66|0
1654577080000|2022-06-07 04:44:40|660.7|657.9|660.35|657.55|660.7|657.9|660.35|657.55|0
1654577090000|2022-06-07 04:44:50|660.23|657.43|660.23|657.43|660.35|657.55|660.23|657.43|0
1654577100000|2022-06-07 04:45:00|660.58|657.78|660.7|657.9|660.82|658.02|660.58|657.78|0
1654577110000|2022-06-07 04:45:10|660.58|657.78|660.82|658.02|660.82|658.02|660.58|657.78|0
1654577120000|2022-06-07 04:45:20|660.93|658.13|661.4|658.6|661.64|658.84|660.93|658.13|0
1654577130000|2022-06-07 04:45:30|661.53|658.73|661.64|658.84|661.64|658.84|661.53|658.73|0
1654577140000|2022-06-07 04:45:40|661.76|658.96|661.64|658.84|661.88|659.08|661.64|658.84|0
1654577150000|2022-06-07 04:45:50|662|659.2|661.88|659.08|662|659.2|661.88|659.08|0
1654577160000|2022-06-07 04:46:00|662|659.2|661.76|658.96|662|659.2|661.64|658.84|0
1654577170000|2022-06-07 04:46:10|661.53|658.73|661.76|658.96|661.76|658.96|661.53|658.73|0
1654577180000|2022-06-07 04:46:20|661.64|658.84|661.53|658.73|661.64|658.84|661.4|658.6|0
1654577190000|2022-06-07 04:46:30|661.64|658.84|661.4|658.6|661.64|658.84|661.4|658.6|0
1654577200000|2022-06-07 04:46:40|661.17|658.37|661.29|658.49|661.4|658.6|661.17|658.37|0
1654577210000|2022-06-07 04:46:50|661.17|658.37|661.17|658.37|661.29|658.49|661.17|658.37|0
1654577220000|2022-06-07 04:47:00|661.29|658.49|661.17|658.37|661.29|658.49|661.17|658.37|0
1654577230000|2022-06-07 04:47:10|661.29|658.49|661.17|658.37|661.64|658.84|661.17|658.37|0
1654577240000|2022-06-07 04:47:20|660.93|658.13|660.93|658.13|660.93|658.13|660.82|658.02|0
1654577250000|2022-06-07 04:47:30|660.7|657.9|660.7|657.9|660.82|658.02|660.7|657.9|0
1654577260000|2022-06-07 04:47:40|660.93|658.13|660.7|657.9|660.93|658.13|660.7|657.9|0
1654577270000|2022-06-07 04:47:50|660.82|658.02|660.58|657.78|660.82|658.02|660.58|657.78|0
1654577280000|2022-06-07 04:48:00|660.82|658.02|660.82|658.02|660.93|658.13|660.7|657.9|0
1654577290000|2022-06-07 04:48:10|660.7|657.9|660.93|658.13|660.93|658.13|660.7|657.9|0
1654577310000|2022-06-07 04:48:30|660.82|658.02|660.7|657.9|660.82|658.02|660.7|657.9|0
1654577320000|2022-06-07 04:48:40|660.82|658.02|660.58|657.78|660.82|658.02|660.58|657.78|0
1654577330000|2022-06-07 04:48:50|660.46|657.66|660.7|657.9|660.7|657.9|660.46|657.66|0
1654577340000|2022-06-07 04:49:00|660.58|657.78|660.46|657.66|660.58|657.78|660.46|657.66|0
1654577350000|2022-06-07 04:49:10|660.35|657.55|660.35|657.55|660.35|657.55|660.23|657.43|0
1654577360000|2022-06-07 04:49:20|660.46|657.66|660.46|657.66|660.46|657.66|660.46|657.66|0
1654577380000|2022-06-07 04:49:40|660.58|657.78|660.46|657.66|660.58|657.78|660.46|657.66|0
1654577390000|2022-06-07 04:49:50|660.58|657.78|660.46|657.66|660.58|657.78|660.46|657.66|0
1654577400000|2022-06-07 04:50:00|660.7|657.9|660.7|657.9|660.7|657.9|660.7|657.9|0
1654577410000|2022-06-07 04:50:10|660.82|658.02|660.7|657.9|660.82|658.02|660.7|657.9|0
1654577420000|2022-06-07 04:50:20|660.93|658.13|660.93|658.13|660.93|658.13|660.82|658.02|0
1654577430000|2022-06-07 04:50:30|660.82|658.02|660.82|658.02|660.93|658.13|660.82|658.02|0
1654577440000|2022-06-07 04:50:40|660.93|658.13|660.7|657.9|660.93|658.13|660.7|657.9|0
1654577450000|2022-06-07 04:50:50|660.93|658.13|660.93|658.13|660.93|658.13|660.93|658.13|0
1654577470000|2022-06-07 04:51:10|660.7|657.9|660.7|657.9|660.93|658.13|660.7|657.9|0
1654577480000|2022-06-07 04:51:20|660.58|657.78|660.46|657.66|660.7|657.9|660.46|657.66|0
1654577500000|2022-06-07 04:51:40|660.35|657.55|660.46|657.66|660.46|657.66|660.35|657.55|0
1654577520000|2022-06-07 04:52:00|660.35|657.55|660.35|657.55|660.46|657.66|660.35|657.55|0
1654577530000|2022-06-07 04:52:10|660.22|657.42|660.22|657.42|660.22|657.42|660.22|657.42|0
1654577540000|2022-06-07 04:52:20|660.35|657.55|659.88|657.08|660.35|657.55|659.75|656.95|0
1654577550000|2022-06-07 04:52:30|659.75|656.95|659.88|657.08|659.99|657.19|659.75|656.95|0
1654577560000|2022-06-07 04:52:40|659.75|656.95|659.64|656.84|659.75|656.95|659.64|656.84|0
1654577570000|2022-06-07 04:52:50|659.75|656.95|659.99|657.19|659.99|657.19|659.75|656.95|0
1654577580000|2022-06-07 04:53:00|660.22|657.42|660.22|657.42|660.22|657.42|660.22|657.42|0
1654577600000|2022-06-07 04:53:20|659.99|657.19|659.99|657.19|659.99|657.19|659.99|657.19|0
1654577610000|2022-06-07 04:53:30|660.22|657.42|660.22|657.42|660.22|657.42|660.22|657.42|0
1654577630000|2022-06-07 04:53:50|660.46|657.66|660.7|657.9|660.7|657.9|660.46|657.66|0
1654577640000|2022-06-07 04:54:00|660.82|658.02|660.93|658.13|660.93|658.13|660.7|657.9|0
1654577650000|2022-06-07 04:54:10|660.82|658.02|660.7|657.9|660.82|658.02|660.7|657.9|0
1654577660000|2022-06-07 04:54:20|660.82|658.02|660.7|657.9|660.82|658.02|660.7|657.9|0
1654577670000|2022-06-07 04:54:30|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1654577680000|2022-06-07 04:54:40|660.46|657.66|660.46|657.66|660.46|657.66|660.46|657.66|0
1654577690000|2022-06-07 04:54:50|660.7|657.9|660.7|657.9|660.7|657.9|660.7|657.9|0
1654577700000|2022-06-07 04:55:00|660.46|657.66|660.35|657.55|660.46|657.66|660.35|657.55|0
1654577710000|2022-06-07 04:55:10|660.46|657.66|660.11|657.31|660.46|657.66|660.11|657.31|0
1654577720000|2022-06-07 04:55:20|659.99|657.19|660.11|657.31|660.11|657.31|659.99|657.19|0
1654577730000|2022-06-07 04:55:30|659.99|657.19|659.99|657.19|659.99|657.19|659.99|657.19|0
1654577760000|2022-06-07 04:56:00|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1654577780000|2022-06-07 04:56:20|659.64|656.84|659.75|656.95|659.75|656.95|659.64|656.84|0
1654577790000|2022-06-07 04:56:30|659.64|656.84|659.52|656.72|659.64|656.84|659.52|656.72|0
1654577800000|2022-06-07 04:56:40|659.4|656.6|659.52|656.72|659.52|656.72|659.28|656.48|0
1654577820000|2022-06-07 04:57:00|659.4|656.6|659.52|656.72|659.52|656.72|659.4|656.6|0
1654577830000|2022-06-07 04:57:10|659.4|656.6|659.4|656.6|659.4|656.6|659.4|656.6|0
1654577840000|2022-06-07 04:57:20|659.28|656.48|659.4|656.6|659.4|656.6|659.28|656.48|0
1654577850000|2022-06-07 04:57:30|659.28|656.48|659.52|656.72|659.52|656.72|659.28|656.48|0
1654577860000|2022-06-07 04:57:40|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1654577900000|2022-06-07 04:58:20|659.64|656.84|659.28|656.48|659.64|656.84|659.28|656.48|0
1654577910000|2022-06-07 04:58:30|659.4|656.6|659.4|656.6|659.4|656.6|659.4|656.6|0
1654577920000|2022-06-07 04:58:40|659.28|656.48|659.28|656.48|659.28|656.48|659.17|656.37|0
1654577930000|2022-06-07 04:58:50|659.17|656.37|659.17|656.37|659.17|656.37|659.17|656.37|0
1654577940000|2022-06-07 04:59:00|659.28|656.48|659.52|656.72|659.52|656.72|659.28|656.48|0
1654577960000|2022-06-07 04:59:20|659.28|656.48|659.52|656.72|659.52|656.72|659.28|656.48|0
1654577970000|2022-06-07 04:59:30|659.4|656.6|659.28|656.48|659.4|656.6|659.28|656.48|0
1654577980000|2022-06-07 04:59:40|659.4|656.6|659.52|656.72|659.52|656.72|659.4|656.6|0
1654577990000|2022-06-07 04:59:50|660.22|657.42|659.87|657.07|660.22|657.42|659.87|657.07|0
1654578000000|2022-06-07 05:00:00|659.75|656.95|659.99|657.19|659.99|657.19|659.75|656.95|0
1654578010000|2022-06-07 05:00:10|659.52|656.72|659.52|656.72|659.75|656.95|659.52|656.72|0
1654578020000|2022-06-07 05:00:20|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1654578030000|2022-06-07 05:00:30|659.64|656.84|659.75|656.95|659.99|657.19|659.64|656.84|0
1654578040000|2022-06-07 05:00:40|659.87|657.07|660.11|657.31|660.11|657.31|659.87|657.07|0
1654578050000|2022-06-07 05:00:50|660.22|657.42|659.87|657.07|660.22|657.42|659.87|657.07|0
1654578060000|2022-06-07 05:01:00|659.75|656.95|659.99|657.19|659.99|657.19|659.75|656.95|0
1654578070000|2022-06-07 05:01:10|659.87|657.07|659.99|657.19|659.99|657.19|659.75|656.95|0
1654578080000|2022-06-07 05:01:20|659.75|656.95|659.4|656.6|659.75|656.95|659.28|656.48|0
1654578090000|2022-06-07 05:01:30|659.64|656.84|659.52|656.72|659.64|656.84|659.52|656.72|0
1654578100000|2022-06-07 05:01:40|659.28|656.48|659.75|656.95|659.75|656.95|659.28|656.48|0
1654578110000|2022-06-07 05:01:50|659.64|656.84|659.99|657.19|659.99|657.19|659.52|656.72|0
1654578120000|2022-06-07 05:02:00|659.75|656.95|659.99|657.19|660.22|657.42|659.75|656.95|0
1654578130000|2022-06-07 05:02:10|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1654578140000|2022-06-07 05:02:20|659.99|657.19|659.99|657.19|659.99|657.19|659.99|657.19|0
1654578150000|2022-06-07 05:02:30|659.75|656.95|659.75|656.95|659.87|657.07|659.75|656.95|0
1654578160000|2022-06-07 05:02:40|659.52|656.72|659.52|656.72|659.75|656.95|659.52|656.72|0
1654578170000|2022-06-07 05:02:50|659.75|656.95|659.28|656.48|659.75|656.95|659.28|656.48|0
1654578180000|2022-06-07 05:03:00|658.93|656.13|658.81|656.01|658.93|656.13|658.81|656.01|0
1654578190000|2022-06-07 05:03:10|658.57|655.77|658.81|656.01|658.81|656.01|658.57|655.77|0
1654578200000|2022-06-07 05:03:20|658.57|655.77|658.81|656.01|658.81|656.01|658.57|655.77|0
1654578210000|2022-06-07 05:03:30|659.04|656.24|659.04|656.24|659.28|656.48|659.04|656.24|0
1654578220000|2022-06-07 05:03:40|659.28|656.48|659.28|656.48|659.28|656.48|659.28|656.48|0
1654578230000|2022-06-07 05:03:50|659.04|656.24|659.04|656.24|659.04|656.24|658.81|656.01|0
1654578240000|2022-06-07 05:04:00|658.93|656.13|658.93|656.13|658.93|656.13|658.81|656.01|0
1654578250000|2022-06-07 05:04:10|659.04|656.24|659.28|656.48|659.28|656.48|659.04|656.24|0
1654578260000|2022-06-07 05:04:20|659.17|656.37|659.04|656.24|659.17|656.37|659.04|656.24|0
1654578270000|2022-06-07 05:04:30|659.28|656.48|659.28|656.48|659.28|656.48|659.28|656.48|0
1654578290000|2022-06-07 05:04:50|659.4|656.6|659.28|656.48|659.52|656.72|659.28|656.48|0
1654578300000|2022-06-07 05:05:00|659.52|656.72|659.52|656.72|659.52|656.72|659.52|656.72|0
1654578310000|2022-06-07 05:05:10|659.75|656.95|659.99|657.19|659.99|657.19|659.75|656.95|0
1654578330000|2022-06-07 05:05:30|659.75|656.95|659.75|656.95|659.99|657.19|659.75|656.95|0
1654578340000|2022-06-07 05:05:40|659.99|657.19|660.58|657.78|660.69|657.89|659.99|657.19|0
1654578350000|2022-06-07 05:05:50|660.69|657.89|660.69|657.89|660.93|658.13|660.69|657.89|0
1654578360000|2022-06-07 05:06:00|660.93|658.13|660.93|658.13|660.93|658.13|660.69|657.89|0
1654578370000|2022-06-07 05:06:10|660.69|657.89|660.93|658.13|660.93|658.13|660.69|657.89|0
1654578380000|2022-06-07 05:06:20|660.69|657.89|661.17|658.37|661.17|658.37|660.69|657.89|0
1654578390000|2022-06-07 05:06:30|661.29|658.49|661.4|658.6|661.4|658.6|661.29|658.49|0
1654578400000|2022-06-07 05:06:40|661.64|658.84|661.4|658.6|661.64|658.84|661.4|658.6|0
1654578410000|2022-06-07 05:06:50|661.64|658.84|661.87|659.07|661.87|659.07|661.64|658.84|0
1654578420000|2022-06-07 05:07:00|662.35|659.55|662.35|659.55|662.35|659.55|662.35|659.55|0
1654578430000|2022-06-07 05:07:10|662.23|659.43|662.35|659.55|662.35|659.55|662.23|659.43|0
1654578440000|2022-06-07 05:07:20|662.11|659.31|661.64|658.84|662.11|659.31|661.64|658.84|0
1654578450000|2022-06-07 05:07:30|661.17|658.37|660.93|658.13|661.17|658.37|660.93|658.13|0
1654578460000|2022-06-07 05:07:40|661.17|658.37|661.05|658.25|661.17|658.37|661.05|658.25|0
1654578470000|2022-06-07 05:07:50|661.4|658.6|661.64|658.84|661.64|658.84|661.4|658.6|0
1654578480000|2022-06-07 05:08:00|661.76|658.96|661.64|658.84|661.76|658.96|661.4|658.6|0
1654578490000|2022-06-07 05:08:10|661.87|659.07|662.11|659.31|662.11|659.31|661.87|659.07|0
1654578500000|2022-06-07 05:08:20|662.23|659.43|662.35|659.55|662.35|659.55|662.11|659.31|0
1654578510000|2022-06-07 05:08:30|662.11|659.31|661.87|659.07|662.11|659.31|661.64|658.84|0
1654578520000|2022-06-07 05:08:40|662.11|659.31|662.11|659.31|662.35|659.55|662.11|659.31|0
1654578530000|2022-06-07 05:08:50|662|659.2|661.64|658.84|662|659.2|661.64|658.84|0
1654578540000|2022-06-07 05:09:00|661.52|658.72|661.17|658.37|661.52|658.72|661.17|658.37|0
1654578560000|2022-06-07 05:09:20|660.93|658.13|661.05|658.25|661.05|658.25|660.93|658.13|0
1654578570000|2022-06-07 05:09:30|661.17|658.37|661.4|658.6|661.4|658.6|661.05|658.25|0
1654578580000|2022-06-07 05:09:40|661.29|658.49|661.76|658.96|661.76|658.96|661.29|658.49|0
1654578590000|2022-06-07 05:09:50|661.64|658.84|662.11|659.31|662.11|659.31|661.64|658.84|0
1654578600000|2022-06-07 05:10:00|662.34|659.54|662.34|659.54|662.34|659.54|662.23|659.43|0
1654578610000|2022-06-07 05:10:10|662.11|659.31|662.23|659.43|662.23|659.43|662.11|659.31|0
1654578620000|2022-06-07 05:10:20|662.34|659.54|662.34|659.54|662.34|659.54|662.34|659.54|0
1654578630000|2022-06-07 05:10:30|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1654578640000|2022-06-07 05:10:40|662.34|659.54|662.34|659.54|662.34|659.54|662.34|659.54|0
1654578650000|2022-06-07 05:10:50|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1654578660000|2022-06-07 05:11:00|662.34|659.54|662.23|659.43|662.34|659.54|662.23|659.43|0
1654578670000|2022-06-07 05:11:10|662.34|659.54|662.11|659.31|662.34|659.54|662.11|659.31|0
1654578680000|2022-06-07 05:11:20|661.87|659.07|661.87|659.07|661.87|659.07|661.87|659.07|0
1654578690000|2022-06-07 05:11:30|661.64|658.84|661.64|658.84|661.87|659.07|661.64|658.84|0
1654578700000|2022-06-07 05:11:40|661.4|658.6|661.76|658.96|661.76|658.96|661.4|658.6|0
1654578710000|2022-06-07 05:11:50|661.87|659.07|662.34|659.54|662.34|659.54|661.87|659.07|0
1654578730000|2022-06-07 05:12:10|662.23|659.43|662|659.2|662.23|659.43|661.87|659.07|0
1654578740000|2022-06-07 05:12:20|662.34|659.54|662.34|659.54|662.34|659.54|662.34|659.54|0
1654578770000|2022-06-07 05:12:50|662.11|659.31|662.11|659.31|662.34|659.54|662.11|659.31|0
1654578780000|2022-06-07 05:13:00|662.23|659.43|662.34|659.54|662.34|659.54|662.23|659.43|0
1654578790000|2022-06-07 05:13:10|662.11|659.31|662.23|659.43|662.34|659.54|662.11|659.31|0
1654578800000|2022-06-07 05:13:20|662.34|659.54|662.82|660.02|663.05|660.25|662.34|659.54|0
1654578810000|2022-06-07 05:13:30|663.05|660.25|663.29|660.49|663.29|660.49|663.05|660.25|0
1654578830000|2022-06-07 05:13:50|663.41|660.61|663.52|660.72|663.52|660.72|663.41|660.61|0
1654578840000|2022-06-07 05:14:00|663.65|660.85|663.65|660.85|663.76|660.96|663.65|660.85|0
1654578850000|2022-06-07 05:14:10|663.29|660.49|662.94|660.14|663.29|660.49|662.94|660.14|0
1654578860000|2022-06-07 05:14:20|663.17|660.37|663.29|660.49|663.29|660.49|663.17|660.37|0
1654578870000|2022-06-07 05:14:30|663.17|660.37|663.52|660.72|663.52|660.72|663.17|660.37|0
1654578880000|2022-06-07 05:14:40|663.29|660.49|663.05|660.25|663.29|660.49|663.05|660.25|0
1654578890000|2022-06-07 05:14:50|663.17|660.37|663.29|660.49|663.41|660.61|663.17|660.37|0
1654578900000|2022-06-07 05:15:00|663.41|660.61|663.41|660.61|663.41|660.61|663.29|660.49|0
1654578910000|2022-06-07 05:15:10|663.17|660.37|662.94|660.14|663.17|660.37|662.94|660.14|0
1654578920000|2022-06-07 05:15:20|663.05|660.25|662.7|659.9|663.05|660.25|662.7|659.9|0
1654578930000|2022-06-07 05:15:30|663.29|660.49|662.82|660.02|663.29|660.49|662.82|660.02|0
1654578940000|2022-06-07 05:15:40|662.7|659.9|663.05|660.25|663.05|660.25|662.7|659.9|0
1654578950000|2022-06-07 05:15:50|662.82|660.02|662.82|660.02|662.82|660.02|662.82|660.02|0
1654578960000|2022-06-07 05:16:00|662.7|659.9|662.7|659.9|662.7|659.9|662.58|659.78|0
1654578970000|2022-06-07 05:16:10|662.58|659.78|662.34|659.54|662.58|659.78|662.34|659.54|0
1654578980000|2022-06-07 05:16:20|662.11|659.31|662.34|659.54|662.34|659.54|662.11|659.31|0
1654578990000|2022-06-07 05:16:30|662.11|659.31|662.11|659.31|662.11|659.31|662.11|659.31|0
1654579000000|2022-06-07 05:16:40|661.87|659.07|661.87|659.07|661.87|659.07|661.76|658.96|0
1654579020000|2022-06-07 05:17:00|662.11|659.31|662.11|659.31|662.34|659.54|662.11|659.31|0
1654579030000|2022-06-07 05:17:10|661.99|659.19|661.87|659.07|661.99|659.19|661.87|659.07|0
1654579040000|2022-06-07 05:17:20|661.99|659.19|662.11|659.31|662.11|659.31|661.99|659.19|0
1654579050000|2022-06-07 05:17:30|662.23|659.43|662.34|659.54|662.47|659.67|662.23|659.43|0
1654579060000|2022-06-07 05:17:40|662.58|659.78|662.34|659.54|662.58|659.78|662.34|659.54|0
1654579080000|2022-06-07 05:18:00|662.58|659.78|662.58|659.78|662.58|659.78|662.58|659.78|0
1654579090000|2022-06-07 05:18:10|662.34|659.54|662.34|659.54|662.34|659.54|662.34|659.54|0
1654579100000|2022-06-07 05:18:20|662.47|659.67|662.47|659.67|662.58|659.78|662.34|659.54|0
1654579110000|2022-06-07 05:18:30|662.58|659.78|662.23|659.43|662.58|659.78|662.23|659.43|0
1654579120000|2022-06-07 05:18:40|662.34|659.54|662.34|659.54|662.47|659.67|662.34|659.54|0
1654579130000|2022-06-07 05:18:50|661.99|659.19|662.11|659.31|662.11|659.31|661.87|659.07|0
1654579140000|2022-06-07 05:19:00|661.87|659.07|661.87|659.07|661.99|659.19|661.87|659.07|0
1654579150000|2022-06-07 05:19:10|662.11|659.31|661.64|658.84|662.11|659.31|661.4|658.6|0
1654579160000|2022-06-07 05:19:20|661.87|659.07|661.87|659.07|661.87|659.07|661.76|658.96|0
1654579170000|2022-06-07 05:19:30|662.11|659.31|661.87|659.07|662.11|659.31|661.87|659.07|0
1654579180000|2022-06-07 05:19:40|661.76|658.96|662.11|659.31|662.11|659.31|661.64|658.84|0
1654579190000|2022-06-07 05:19:50|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1654579200000|2022-06-07 05:20:00|662.34|659.54|662.58|659.78|662.58|659.78|662.34|659.54|0
1654579220000|2022-06-07 05:20:20|662.34|659.54|662.34|659.54|662.34|659.54|662.34|659.54|0
1654579230000|2022-06-07 05:20:30|662.23|659.43|662.11|659.31|662.23|659.43|662.11|659.31|0
1654579240000|2022-06-07 05:20:40|662.23|659.43|662.23|659.43|662.23|659.43|662.11|659.31|0
1654579250000|2022-06-07 05:20:50|662.34|659.54|662.34|659.54|662.47|659.67|662.34|659.54|0
1654579270000|2022-06-07 05:21:10|662.23|659.43|661.52|658.72|662.34|659.54|661.52|658.72|0
1654579280000|2022-06-07 05:21:20|661.29|658.49|661.52|658.72|661.52|658.72|661.29|658.49|0
1654579290000|2022-06-07 05:21:30|661.64|658.84|661.87|659.07|661.87|659.07|661.4|658.6|0
1654579310000|2022-06-07 05:21:50|661.99|659.19|662.11|659.31|662.11|659.31|661.87|659.07|0
1654579320000|2022-06-07 05:22:00|661.99|659.19|661.87|659.07|661.99|659.19|661.87|659.07|0
1654579330000|2022-06-07 05:22:10|662.11|659.31|662.11|659.31|662.11|659.31|661.99|659.19|0
1654579340000|2022-06-07 05:22:20|661.99|659.19|662.58|659.78|662.58|659.78|661.99|659.19|0
1654579350000|2022-06-07 05:22:30|662.34|659.54|662.58|659.78|662.58|659.78|662.34|659.54|0
1654579360000|2022-06-07 05:22:40|662.81|660.01|663.05|660.25|663.05|660.25|662.81|660.01|0
1654579370000|2022-06-07 05:22:50|663.29|660.49|663.17|660.37|663.29|660.49|663.17|660.37|0
1654579380000|2022-06-07 05:23:00|663.05|660.25|663.29|660.49|663.29|660.49|663.05|660.25|0
1654579390000|2022-06-07 05:23:10|663.17|660.37|663.05|660.25|663.29|660.49|663.05|660.25|0
1654579400000|2022-06-07 05:23:20|663.29|660.49|663.05|660.25|663.29|660.49|663.05|660.25|0
1654579410000|2022-06-07 05:23:30|663.17|660.37|663.17|660.37|663.17|660.37|663.05|660.25|0
1654579420000|2022-06-07 05:23:40|663.29|660.49|663.29|660.49|663.29|660.49|663.29|660.49|0
1654579430000|2022-06-07 05:23:50|663.52|660.72|664.47|661.67|664.47|661.67|663.52|660.72|0
1654579440000|2022-06-07 05:24:00|664.23|661.43|664.7|661.9|664.7|661.9|664.23|661.43|0
1654579450000|2022-06-07 05:24:10|665.18|662.38|665.18|662.38|665.18|662.38|665.18|662.38|0
1654579460000|2022-06-07 05:24:20|665.3|662.5|665.65|662.85|665.65|662.85|665.3|662.5|0
1654579470000|2022-06-07 05:24:30|665.88|663.08|666.12|663.32|666.12|663.32|665.88|663.08|0
1654579480000|2022-06-07 05:24:40|665.88|663.08|665.77|662.97|665.88|663.08|665.65|662.85|0
1654579490000|2022-06-07 05:24:50|665.65|662.85|665.65|662.85|665.65|662.85|665.53|662.73|0
1654579500000|2022-06-07 05:25:00|665.88|663.08|665.65|662.85|665.88|663.08|665.65|662.85|0
1654579510000|2022-06-07 05:25:10|665.77|662.97|665.88|663.08|665.88|663.08|665.65|662.85|0
1654579520000|2022-06-07 05:25:20|665.65|662.85|665.65|662.85|665.65|662.85|665.41|662.61|0
1654579530000|2022-06-07 05:25:30|665.53|662.73|666.59|663.79|666.59|663.79|665.53|662.73|0
1654579540000|2022-06-07 05:25:40|666.36|663.56|668.72|665.92|668.72|665.92|666.36|663.56|0
1654579550000|2022-06-07 05:25:50|668.25|665.45|668.13|665.33|668.25|665.45|667.77|664.97|0
1654579560000|2022-06-07 05:26:00|668.25|665.45|668.84|666.04|668.96|666.16|668.25|665.45|0
1654579570000|2022-06-07 05:26:10|668.72|665.92|668.48|665.68|668.96|666.16|668.48|665.68|0
1654579580000|2022-06-07 05:26:20|668.72|665.92|667.54|664.74|668.72|665.92|667.54|664.74|0
1654579590000|2022-06-07 05:26:30|667.3|664.5|667.54|664.74|667.77|664.97|667.3|664.5|0
1654579600000|2022-06-07 05:26:40|667.42|664.62|668.48|665.68|668.48|665.68|667.3|664.5|0
1654579610000|2022-06-07 05:26:50|668.96|666.16|668.96|666.16|669.19|666.39|668.96|666.16|0
1654579620000|2022-06-07 05:27:00|669.67|666.87|668.96|666.16|669.67|666.87|668.96|666.16|0
1654579630000|2022-06-07 05:27:10|668.48|665.68|668.96|666.16|668.96|666.16|668.48|665.68|0
1654579640000|2022-06-07 05:27:20|669.19|666.39|668.96|666.16|669.19|666.39|668.96|666.16|0
1654579650000|2022-06-07 05:27:30|669.19|666.39|668.96|666.16|669.19|666.39|668.96|666.16|0
1654579660000|2022-06-07 05:27:40|668.72|665.92|669.43|666.63|669.67|666.87|668.72|665.92|0
1654579670000|2022-06-07 05:27:50|669.19|666.39|669.08|666.28|669.19|666.39|669.08|666.28|0
1654579680000|2022-06-07 05:28:00|669.9|667.1|669.9|667.1|669.9|667.1|669.9|667.1|0
1654579690000|2022-06-07 05:28:10|669.67|666.87|670.02|667.22|670.14|667.34|669.67|666.87|0
1654579700000|2022-06-07 05:28:20|670.26|667.46|670.26|667.46|670.26|667.46|670.02|667.22|0
1654579710000|2022-06-07 05:28:30|669.79|666.99|669.79|666.99|669.79|666.99|669.79|666.99|0
1654579720000|2022-06-07 05:28:40|669.55|666.75|669.79|666.99|669.79|666.99|669.55|666.75|0
1654579730000|2022-06-07 05:28:50|669.2|666.4|669.55|666.75|669.55|666.75|669.2|666.4|0
1654579740000|2022-06-07 05:29:00|669.43|666.63|669.79|666.99|669.79|666.99|669.31|666.51|0
1654579750000|2022-06-07 05:29:10|670.02|667.22|670.38|667.58|670.38|667.58|670.02|667.22|0
1654579760000|2022-06-07 05:29:20|670.26|667.46|670.02|667.22|670.26|667.46|670.02|667.22|0
1654579770000|2022-06-07 05:29:30|670.14|667.34|670.26|667.46|670.26|667.46|670.14|667.34|0
1654579780000|2022-06-07 05:29:40|670.02|667.22|669.91|667.11|670.26|667.46|669.91|667.11|0
1654579790000|2022-06-07 05:29:50|671.2|668.4|671.44|668.64|671.56|668.76|670.97|668.17|0
1654579800000|2022-06-07 05:30:00|671.2|668.4|670.62|667.82|671.2|668.4|670.62|667.82|0
1654579810000|2022-06-07 05:30:10|670.73|667.93|670.49|667.69|670.97|668.17|670.49|667.69|0
1654579820000|2022-06-07 05:30:20|670.85|668.05|670.02|667.22|670.85|668.05|670.02|667.22|0
1654579830000|2022-06-07 05:30:30|670.26|667.46|670.02|667.22|670.26|667.46|670.02|667.22|0
1654579840000|2022-06-07 05:30:40|670.26|667.46|670.26|667.46|670.26|667.46|670.02|667.22|0
1654579850000|2022-06-07 05:30:50|670.02|667.22|669.55|666.75|670.02|667.22|669.55|666.75|0
1654579860000|2022-06-07 05:31:00|669.79|666.99|669.32|666.52|669.79|666.99|669.32|666.52|0
1654579870000|2022-06-07 05:31:10|669.08|666.28|668.84|666.04|669.08|666.28|668.84|666.04|0
1654579880000|2022-06-07 05:31:20|669.08|666.28|669.08|666.28|669.08|666.28|669.08|666.28|0
1654579890000|2022-06-07 05:31:30|669.31|666.51|669.31|666.51|669.31|666.51|669.31|666.51|0
1654579900000|2022-06-07 05:31:40|669.55|666.75|670.02|667.22|670.02|667.22|669.44|666.64|0
1654579910000|2022-06-07 05:31:50|669.79|666.99|669.79|666.99|669.79|666.99|669.55|666.75|0
1654579920000|2022-06-07 05:32:00|669.55|666.75|669.79|666.99|669.79|666.99|669.55|666.75|0
1654579930000|2022-06-07 05:32:10|669.55|666.75|669.79|666.99|669.79|666.99|669.55|666.75|0
1654579940000|2022-06-07 05:32:20|670.02|667.22|670.02|667.22|670.15|667.35|670.02|667.22|0
1654579950000|2022-06-07 05:32:30|670.26|667.46|670.02|667.22|670.26|667.46|670.02|667.22|0
1654579960000|2022-06-07 05:32:40|669.79|666.99|669.79|666.99|669.79|666.99|669.55|666.75|0
1654579970000|2022-06-07 05:32:50|670.02|667.22|669.67|666.87|670.02|667.22|669.67|666.87|0
1654579980000|2022-06-07 05:33:00|669.79|666.99|669.79|666.99|669.79|666.99|669.79|666.99|0
1654579990000|2022-06-07 05:33:10|669.55|666.75|669.08|666.28|669.55|666.75|669.08|666.28|0
1654580000000|2022-06-07 05:33:20|668.84|666.04|668.61|665.81|668.84|666.04|668.61|665.81|0
1654580010000|2022-06-07 05:33:30|668.73|665.93|668.61|665.81|668.73|665.93|668.37|665.57|0
1654580020000|2022-06-07 05:33:40|668.84|666.04|668.61|665.81|668.84|666.04|668.61|665.81|0
1654580030000|2022-06-07 05:33:50|668.73|665.93|668.84|666.04|668.84|666.04|668.73|665.93|0
1654580040000|2022-06-07 05:34:00|669.08|666.28|669.31|666.51|669.31|666.51|669.08|666.28|0
1654580050000|2022-06-07 05:34:10|669.67|666.87|669.67|666.87|669.79|666.99|669.55|666.75|0
1654580060000|2022-06-07 05:34:20|669.55|666.75|670.26|667.46|670.26|667.46|669.55|666.75|0
1654580070000|2022-06-07 05:34:30|670.02|667.22|669.79|666.99|670.02|667.22|669.67|666.87|0
1654580080000|2022-06-07 05:34:40|669.55|666.75|669.55|666.75|669.55|666.75|669.55|666.75|0
1654580090000|2022-06-07 05:34:50|669.67|666.87|669.31|666.51|669.67|666.87|669.31|666.51|0
1654580100000|2022-06-07 05:35:00|669.08|666.28|669.08|666.28|669.08|666.28|669.08|666.28|0
1654580110000|2022-06-07 05:35:10|669.44|666.64|669.08|666.28|669.44|666.64|668.84|666.04|0
1654580120000|2022-06-07 05:35:20|669.31|666.51|668.84|666.04|669.31|666.51|668.84|666.04|0
1654580130000|2022-06-07 05:35:30|668.97|666.17|669.08|666.28|669.08|666.28|668.97|666.17|0
1654580140000|2022-06-07 05:35:40|668.84|666.04|668.84|666.04|668.84|666.04|668.61|665.81|0
1654580150000|2022-06-07 05:35:50|668.96|666.16|668.96|666.16|668.96|666.16|668.96|666.16|0
1654580160000|2022-06-07 05:36:00|668.73|665.93|668.13|665.33|668.73|665.93|668.13|665.33|0
1654580170000|2022-06-07 05:36:10|668.37|665.57|668.37|665.57|668.61|665.81|668.37|665.57|0
1654580190000|2022-06-07 05:36:30|668.61|665.81|669.31|666.51|669.31|666.51|668.61|665.81|0
1654580200000|2022-06-07 05:36:40|669.08|666.28|668.96|666.16|669.08|666.28|668.96|666.16|0
1654580210000|2022-06-07 05:36:50|669.08|666.28|669.2|666.4|669.31|666.51|669.08|666.28|0
1654580220000|2022-06-07 05:37:00|669.31|666.51|669.2|666.4|669.31|666.51|669.08|666.28|0
1654580230000|2022-06-07 05:37:10|669.31|666.51|669.44|666.64|669.44|666.64|669.2|666.4|0
1654580240000|2022-06-07 05:37:20|669.31|666.51|669.55|666.75|669.55|666.75|669.31|666.51|0
1654580250000|2022-06-07 05:37:30|669.79|666.99|669.67|666.87|669.79|666.99|669.55|666.75|0
1654580260000|2022-06-07 05:37:40|669.55|666.75|669.31|666.51|669.55|666.75|669.31|666.51|0
1654580280000|2022-06-07 05:38:00|669.2|666.4|669.79|666.99|669.79|666.99|669.2|666.4|0
1654580290000|2022-06-07 05:38:10|670.02|667.22|670.02|667.22|670.26|667.46|670.02|667.22|0
1654580300000|2022-06-07 05:38:20|670.26|667.46|670.26|667.46|670.26|667.46|670.02|667.22|0
1654580310000|2022-06-07 05:38:30|670.49|667.69|670.26|667.46|670.49|667.69|670.26|667.46|0
1654580320000|2022-06-07 05:38:40|670.49|667.69|670.49|667.69|670.49|667.69|670.49|667.69|0
1654580330000|2022-06-07 05:38:50|670.26|667.46|670.15|667.35|670.26|667.46|670.15|667.35|0
1654580340000|2022-06-07 05:39:00|670.02|667.22|670.02|667.22|670.15|667.35|670.02|667.22|0
1654580350000|2022-06-07 05:39:10|670.26|667.46|670.26|667.46|670.26|667.46|670.26|667.46|0
1654580360000|2022-06-07 05:39:20|670.49|667.69|670.73|667.93|670.73|667.93|670.49|667.69|0
1654580370000|2022-06-07 05:39:30|670.49|667.69|670.73|667.93|670.73|667.93|670.49|667.69|0
1654580380000|2022-06-07 05:39:40|670.26|667.46|670.26|667.46|670.49|667.69|670.26|667.46|0
1654580390000|2022-06-07 05:39:50|669.79|666.99|669.67|666.87|669.79|666.99|669.67|666.87|0
1654580400000|2022-06-07 05:40:00|669.79|666.99|669.55|666.75|669.79|666.99|669.55|666.75|0
1654580410000|2022-06-07 05:40:10|669.31|666.51|669.31|666.51|669.31|666.51|669.31|666.51|0
1654580420000|2022-06-07 05:40:20|669.08|666.28|669.08|666.28|669.08|666.28|669.08|666.28|0
1654580430000|2022-06-07 05:40:30|669.31|666.51|669.2|666.4|669.31|666.51|669.2|666.4|0
1654580440000|2022-06-07 05:40:40|669.08|666.28|668.84|666.04|669.08|666.28|668.84|666.04|0
1654580450000|2022-06-07 05:40:50|668.61|665.81|668.61|665.81|668.61|665.81|668.61|665.81|0
1654580460000|2022-06-07 05:41:00|668.96|666.16|668.61|665.81|668.96|666.16|668.61|665.81|0
1654580470000|2022-06-07 05:41:10|668.84|666.04|668.73|665.93|668.84|666.04|668.73|665.93|0
1654580480000|2022-06-07 05:41:20|668.84|666.04|668.61|665.81|668.84|666.04|668.61|665.81|0
1654580500000|2022-06-07 05:41:40|668.37|665.57|668.37|665.57|668.61|665.81|668.37|665.57|0
1654580510000|2022-06-07 05:41:50|668.13|665.33|668.37|665.57|668.37|665.57|668.13|665.33|0
1654580520000|2022-06-07 05:42:00|668.13|665.33|668.13|665.33|668.13|665.33|668.13|665.33|0
1654580530000|2022-06-07 05:42:10|668.02|665.22|667.9|665.1|668.02|665.22|667.9|665.1|0
1654580540000|2022-06-07 05:42:20|668.02|665.22|667.9|665.1|668.13|665.33|667.9|665.1|0
1654580550000|2022-06-07 05:42:30|668.13|665.33|668.49|665.69|668.61|665.81|668.13|665.33|0
1654580560000|2022-06-07 05:42:40|667.66|664.86|668.13|665.33|668.13|665.33|667.66|664.86|0
1654580570000|2022-06-07 05:42:50|668.37|665.57|668.26|665.46|668.37|665.57|668.26|665.46|0
1654580580000|2022-06-07 05:43:00|668.37|665.57|668.49|665.69|668.61|665.81|668.37|665.57|0
1654580590000|2022-06-07 05:43:10|668.37|665.57|668.13|665.33|668.37|665.57|668.13|665.33|0
1654580600000|2022-06-07 05:43:20|668.26|665.46|668.02|665.22|668.26|665.46|668.02|665.22|0
1654580610000|2022-06-07 05:43:30|667.9|665.1|667.66|664.86|667.9|665.1|667.66|664.86|0
1654580620000|2022-06-07 05:43:40|667.9|665.1|667.9|665.1|667.9|665.1|667.66|664.86|0
1654580630000|2022-06-07 05:43:50|668.13|665.33|667.9|665.1|668.13|665.33|667.9|665.1|0
1654580640000|2022-06-07 05:44:00|668.13|665.33|667.9|665.1|668.13|665.33|667.9|665.1|0
1654580650000|2022-06-07 05:44:10|667.66|664.86|667.66|664.86|667.66|664.86|667.43|664.63|0
1654580660000|2022-06-07 05:44:20|667.55|664.75|667.66|664.86|667.66|664.86|667.55|664.75|0
1654580670000|2022-06-07 05:44:30|667.9|665.1|668.13|665.33|668.13|665.33|667.9|665.1|0
1654580680000|2022-06-07 05:44:40|668.02|665.22|668.37|665.57|668.37|665.57|668.02|665.22|0
1654580690000|2022-06-07 05:44:50|668.26|665.46|668.6|665.8|668.6|665.8|668.26|665.46|0
1654580700000|2022-06-07 05:45:00|668.37|665.57|668.49|665.69|668.84|666.04|668.37|665.57|0
1654580710000|2022-06-07 05:45:10|668.6|665.8|668.84|666.04|668.84|666.04|668.6|665.8|0
1654580720000|2022-06-07 05:45:20|668.73|665.93|668.84|666.04|668.84|666.04|668.73|665.93|0
1654580730000|2022-06-07 05:45:30|669.08|666.28|669.08|666.28|669.08|666.28|669.08|666.28|0
1654580740000|2022-06-07 05:45:40|669.2|666.4|669.31|666.51|669.31|666.51|669.2|666.4|0
1654580750000|2022-06-07 05:45:50|669.55|666.75|669.55|666.75|669.55|666.75|669.08|666.28|0
1654580760000|2022-06-07 05:46:00|669.79|666.99|669.79|666.99|669.79|666.99|669.79|666.99|0
1654580770000|2022-06-07 05:46:10|670.02|667.22|669.91|667.11|670.02|667.22|669.79|666.99|0
1654580780000|2022-06-07 05:46:20|670.02|667.22|669.79|666.99|670.02|667.22|669.55|666.75|0
1654580790000|2022-06-07 05:46:30|669.67|666.87|670.02|667.22|670.02|667.22|669.67|666.87|0
1654580800000|2022-06-07 05:46:40|669.55|666.75|669.55|666.75|669.55|666.75|669.55|666.75|0
1654580810000|2022-06-07 05:46:50|669.31|666.51|669.55|666.75|669.55|666.75|669.31|666.51|0
1654580820000|2022-06-07 05:47:00|669.44|666.64|669.31|666.51|669.44|666.64|669.31|666.51|0
1654580830000|2022-06-07 05:47:10|669.2|666.4|669.08|666.28|669.2|666.4|669.08|666.28|0
1654580840000|2022-06-07 05:47:20|668.84|666.04|669.2|666.4|669.31|666.51|668.84|666.04|0
1654580850000|2022-06-07 05:47:30|669.08|666.28|668.96|666.16|669.08|666.28|668.96|666.16|0
1654580860000|2022-06-07 05:47:40|668.6|665.8|668.37|665.57|668.6|665.8|668.37|665.57|0
1654580870000|2022-06-07 05:47:50|668.6|665.8|668.6|665.8|668.84|666.04|668.37|665.57|0
1654580880000|2022-06-07 05:48:00|668.37|665.57|668.49|665.69|668.49|665.69|668.37|665.57|0
1654580890000|2022-06-07 05:48:10|668.37|665.57|667.9|665.1|668.37|665.57|667.9|665.1|0
1654580900000|2022-06-07 05:48:20|668.02|665.22|667.9|665.1|668.02|665.22|667.9|665.1|0
1654580910000|2022-06-07 05:48:30|667.66|664.86|667.42|664.62|667.66|664.86|667.42|664.62|0
1654580920000|2022-06-07 05:48:40|667.9|665.1|667.66|664.86|667.9|665.1|667.66|664.86|0
1654580940000|2022-06-07 05:49:00|667.9|665.1|667.9|665.1|667.9|665.1|667.9|665.1|0
1654580950000|2022-06-07 05:49:10|667.66|664.86|667.42|664.62|667.66|664.86|667.42|664.62|0
1654580960000|2022-06-07 05:49:20|667.19|664.39|667.42|664.62|667.42|664.62|667.19|664.39|0
1654580980000|2022-06-07 05:49:40|667.66|664.86|667.9|665.1|667.9|665.1|667.42|664.62|0
1654580990000|2022-06-07 05:49:50|668.02|665.22|668.37|665.57|668.37|665.57|668.02|665.22|0
1654581000000|2022-06-07 05:50:00|668.13|665.33|667.9|665.1|668.13|665.33|667.9|665.1|0
1654581010000|2022-06-07 05:50:10|667.66|664.86|667.42|664.62|667.9|665.1|667.42|664.62|0
1654581020000|2022-06-07 05:50:20|667.19|664.39|667.42|664.62|667.42|664.62|667.19|664.39|0
1654581030000|2022-06-07 05:50:30|667.66|664.86|667.42|664.62|667.66|664.86|667.42|664.62|0
1654581040000|2022-06-07 05:50:40|667.66|664.86|667.66|664.86|667.9|665.1|667.66|664.86|0
1654581050000|2022-06-07 05:50:50|667.9|665.1|667.9|665.1|667.9|665.1|667.9|665.1|0
1654581060000|2022-06-07 05:51:00|668.13|665.33|668.13|665.33|668.13|665.33|668.13|665.33|0
1654581070000|2022-06-07 05:51:10|667.9|665.1|667.9|665.1|667.9|665.1|667.66|664.86|0
1654581080000|2022-06-07 05:51:20|667.78|664.98|667.66|664.86|667.78|664.98|667.66|664.86|0
1654581090000|2022-06-07 05:51:30|667.42|664.62|667.42|664.62|667.42|664.62|667.42|664.62|0
1654581100000|2022-06-07 05:51:40|667.55|664.75|667.55|664.75|667.55|664.75|667.55|664.75|0
1654581110000|2022-06-07 05:51:50|667.42|664.62|668.02|665.22|668.02|665.22|667.42|664.62|0
1654581120000|2022-06-07 05:52:00|668.37|665.57|668.6|665.8|668.6|665.8|668.37|665.57|0
1654581130000|2022-06-07 05:52:10|668.49|665.69|668.73|665.93|668.73|665.93|668.49|665.69|0
1654581140000|2022-06-07 05:52:20|668.6|665.8|668.6|665.8|668.84|666.04|668.6|665.8|0
1654581150000|2022-06-07 05:52:30|668.84|666.04|668.6|665.8|668.84|666.04|668.6|665.8|0
1654581160000|2022-06-07 05:52:40|668.49|665.69|668.6|665.8|668.6|665.8|668.49|665.69|0
1654581170000|2022-06-07 05:52:50|668.73|665.93|668.6|665.8|668.73|665.93|668.6|665.8|0
1654581180000|2022-06-07 05:53:00|668.84|666.04|668.6|665.8|668.84|666.04|668.6|665.8|0
1654581200000|2022-06-07 05:53:20|668.37|665.57|668.25|665.45|668.37|665.57|668.25|665.45|0
1654581210000|2022-06-07 05:53:30|668.37|665.57|668.37|665.57|668.37|665.57|668.37|665.57|0
1654581220000|2022-06-07 05:53:40|668.6|665.8|668.73|665.93|668.73|665.93|668.6|665.8|0
1654581230000|2022-06-07 05:53:50|668.84|666.04|668.84|666.04|668.84|666.04|668.84|666.04|0
1654581240000|2022-06-07 05:54:00|668.37|665.57|668.37|665.57|668.6|665.8|668.37|665.57|0
1654581250000|2022-06-07 05:54:10|668.6|665.8|668.37|665.57|668.6|665.8|668.37|665.57|0
1654581260000|2022-06-07 05:54:20|668.25|665.45|668.13|665.33|668.25|665.45|668.13|665.33|0
1654581270000|2022-06-07 05:54:30|668.25|665.45|668.49|665.69|668.49|665.69|668.25|665.45|0
1654581280000|2022-06-07 05:54:40|668.37|665.57|668.13|665.33|668.37|665.57|668.13|665.33|0
1654581310000|2022-06-07 05:55:10|667.9|665.1|668.13|665.33|668.13|665.33|667.9|665.1|0
1654581320000|2022-06-07 05:55:20|667.9|665.1|667.9|665.1|667.9|665.1|667.9|665.1|0
1654581330000|2022-06-07 05:55:30|667.42|664.62|667.42|664.62|667.42|664.62|667.42|664.62|0
1654581340000|2022-06-07 05:55:40|667.19|664.39|667.19|664.39|667.19|664.39|667.19|664.39|0
1654581350000|2022-06-07 05:55:50|667.31|664.51|667.31|664.51|667.31|664.51|667.31|664.51|0
1654581360000|2022-06-07 05:56:00|667.19|664.39|667.19|664.39|667.31|664.51|667.19|664.39|0
1654581370000|2022-06-07 05:56:10|666.95|664.15|666.95|664.15|666.95|664.15|666.95|664.15|0
1654581380000|2022-06-07 05:56:20|666.72|663.92|667.19|664.39|667.19|664.39|666.72|663.92|0
1654581390000|2022-06-07 05:56:30|667.31|664.51|667.31|664.51|667.42|664.62|667.19|664.39|0
1654581400000|2022-06-07 05:56:40|667.19|664.39|667.42|664.62|667.42|664.62|667.19|664.39|0
1654581410000|2022-06-07 05:56:50|667.55|664.75|667.55|664.75|667.66|664.86|667.55|664.75|0
1654581420000|2022-06-07 05:57:00|667.66|664.86|667.66|664.86|667.66|664.86|667.55|664.75|0
1654581430000|2022-06-07 05:57:10|667.42|664.62|667.19|664.39|667.42|664.62|667.19|664.39|0
1654581440000|2022-06-07 05:57:20|667.31|664.51|667.42|664.62|667.42|664.62|667.19|664.39|0
1654581450000|2022-06-07 05:57:30|667.55|664.75|667.66|664.86|667.66|664.86|667.55|664.75|0
1654581460000|2022-06-07 05:57:40|667.9|665.1|667.66|664.86|667.9|665.1|667.66|664.86|0
1654581470000|2022-06-07 05:57:50|667.9|665.1|667.9|665.1|667.9|665.1|667.9|665.1|0
1654581490000|2022-06-07 05:58:10|667.78|664.98|667.78|664.98|667.78|664.98|667.66|664.86|0
1654581500000|2022-06-07 05:58:20|667.89|665.09|667.89|665.09|668.13|665.33|667.89|665.09|0
1654581510000|2022-06-07 05:58:30|668.6|665.8|668.84|666.04|668.84|666.04|668.6|665.8|0
1654581520000|2022-06-07 05:58:40|668.73|665.93|668.96|666.16|668.96|666.16|668.6|665.8|0
1654581530000|2022-06-07 05:58:50|668.84|666.04|668.84|666.04|668.84|666.04|668.73|665.93|0
1654581540000|2022-06-07 05:59:00|669.07|666.27|668.96|666.16|669.07|666.27|668.96|666.16|0
1654581550000|2022-06-07 05:59:10|668.84|666.04|669.07|666.27|669.07|666.27|668.84|666.04|0
1654581560000|2022-06-07 05:59:20|668.84|666.04|668.73|665.93|668.84|666.04|668.73|665.93|0
1654581570000|2022-06-07 05:59:30|668.84|666.04|669.07|666.27|669.2|666.4|668.84|666.04|0
1654581580000|2022-06-07 05:59:40|669.31|666.51|669.55|666.75|669.55|666.75|669.31|666.51|0
1654581590000|2022-06-07 05:59:50|669.78|666.98|669.55|666.75|669.78|666.98|669.55|666.75|0
1654581600000|2022-06-07 06:00:00|669.07|666.27|668.84|666.04|669.07|666.27|668.84|666.04|0
1654581610000|2022-06-07 06:00:10|668.6|665.8|668.49|665.69|668.6|665.8|668.13|665.33|0
1654581620000|2022-06-07 06:00:20|668.37|665.57|668.84|666.04|668.84|666.04|668.37|665.57|0
1654581630000|2022-06-07 06:00:30|668.6|665.8|668.37|665.57|668.6|665.8|668.37|665.57|0
1654581640000|2022-06-07 06:00:40|668.6|665.8|668.6|665.8|668.6|665.8|668.6|665.8|0
1654581650000|2022-06-07 06:00:50|668.37|665.57|668.13|665.33|668.37|665.57|668.13|665.33|0
1654581660000|2022-06-07 06:01:00|667.66|664.86|667.42|664.62|667.66|664.86|667.42|664.62|0
1654581670000|2022-06-07 06:01:10|667.19|664.39|667.19|664.39|667.31|664.51|667.19|664.39|0
1654581680000|2022-06-07 06:01:20|667.42|664.62|667.42|664.62|667.66|664.86|667.42|664.62|0
1654581690000|2022-06-07 06:01:30|667.31|664.51|667.42|664.62|667.42|664.62|666.95|664.15|0
1654581700000|2022-06-07 06:01:40|667.19|664.39|666.24|663.44|667.19|664.39|666.24|663.44|0
1654581710000|2022-06-07 06:01:50|666.01|663.21|666.48|663.68|666.48|663.68|666.01|663.21|0
1654581720000|2022-06-07 06:02:00|666.71|663.91|666.71|663.91|666.71|663.91|666.37|663.57|0
1654581730000|2022-06-07 06:02:10|666.95|664.15|666.95|664.15|666.95|664.15|666.71|663.91|0
1654581740000|2022-06-07 06:02:20|666.71|663.91|667.19|664.39|667.19|664.39|666.71|663.91|0
1654581750000|2022-06-07 06:02:30|666.95|664.15|667.19|664.39|667.19|664.39|666.95|664.15|0
1654581760000|2022-06-07 06:02:40|667.42|664.62|666.95|664.15|667.42|664.62|666.95|664.15|0
1654581770000|2022-06-07 06:02:50|666.48|663.68|665.54|662.74|666.48|663.68|665.54|662.74|0
1654581780000|2022-06-07 06:03:00|665.3|662.5|664.83|662.03|665.3|662.5|664.83|662.03|0
1654581790000|2022-06-07 06:03:10|665.06|662.26|664.36|661.56|665.06|662.26|664.36|661.56|0
1654581800000|2022-06-07 06:03:20|661.77|658.97|661.77|658.97|661.77|658.97|661.77|658.97|0
1654581810000|2022-06-07 06:03:30|660.95|658.15|661.77|658.97|661.77|658.97|660.82|658.02|0
1654581820000|2022-06-07 06:03:40|661.53|658.73|661.77|658.97|661.77|658.97|661.53|658.73|0
1654581830000|2022-06-07 06:03:50|662.12|659.32|662|659.2|662.12|659.32|662|659.2|0
1654581840000|2022-06-07 06:04:00|661.89|659.09|661.77|658.97|661.89|659.09|661.77|658.97|0
1654581850000|2022-06-07 06:04:10|661.65|658.85|661.29|658.49|661.65|658.85|661.06|658.26|0
1654581860000|2022-06-07 06:04:20|661.18|658.38|661.77|658.97|661.77|658.97|661.18|658.38|0
1654581870000|2022-06-07 06:04:30|661.53|658.73|661.77|658.97|661.77|658.97|661.53|658.73|0
1654581880000|2022-06-07 06:04:40|662|659.2|661.77|658.97|662|659.2|661.77|658.97|0
1654581890000|2022-06-07 06:04:50|662|659.2|661.77|658.97|662|659.2|661.77|658.97|0
1654581900000|2022-06-07 06:05:00|661.06|658.26|661.53|658.73|661.53|658.73|661.06|658.26|0
1654581910000|2022-06-07 06:05:10|661.29|658.49|661.29|658.49|661.29|658.49|661.29|658.49|0
1654581920000|2022-06-07 06:05:20|661.53|658.73|661.06|658.26|661.53|658.73|661.06|658.26|0
1654581930000|2022-06-07 06:05:30|661.29|658.49|661.29|658.49|661.29|658.49|661.29|658.49|0
1654581940000|2022-06-07 06:05:40|661.06|658.26|661.29|658.49|661.29|658.49|661.06|658.26|0
1654581950000|2022-06-07 06:05:50|661.53|658.73|661.65|658.85|661.65|658.85|661.53|658.73|0
1654581960000|2022-06-07 06:06:00|661.53|658.73|662|659.2|662|659.2|661.53|658.73|0
1654581970000|2022-06-07 06:06:10|662.24|659.44|662.71|659.91|662.71|659.91|662.12|659.32|0
1654581980000|2022-06-07 06:06:20|663.18|660.38|662.94|660.14|663.18|660.38|662.94|660.14|0
1654581990000|2022-06-07 06:06:30|663.07|660.27|662.71|659.91|663.07|660.27|662.71|659.91|0
1654582010000|2022-06-07 06:06:50|662.59|659.79|662.94|660.14|662.94|660.14|662.59|659.79|0
1654582020000|2022-06-07 06:07:00|662.83|660.03|662.71|659.91|662.83|660.03|662.71|659.91|0
1654582040000|2022-06-07 06:07:20|662.47|659.67|662.24|659.44|662.47|659.67|662|659.2|0
1654582050000|2022-06-07 06:07:30|662.12|659.32|662.12|659.32|662.24|659.44|662|659.2|0
1654582060000|2022-06-07 06:07:40|662.24|659.44|662.47|659.67|662.47|659.67|662.24|659.44|0
1654582070000|2022-06-07 06:07:50|662.71|659.91|662.71|659.91|662.71|659.91|662.71|659.91|0
1654582080000|2022-06-07 06:08:00|662.24|659.44|662.24|659.44|662.24|659.44|662.24|659.44|0
1654582100000|2022-06-07 06:08:20|662|659.2|662.12|659.32|662.12|659.32|662|659.2|0
1654582110000|2022-06-07 06:08:30|662.24|659.44|662.94|660.14|662.94|660.14|662.24|659.44|0
1654582120000|2022-06-07 06:08:40|663.18|660.38|663.18|660.38|663.18|660.38|663.18|660.38|0
1654582130000|2022-06-07 06:08:50|663.41|660.61|662.71|659.91|663.41|660.61|662.71|659.91|0
1654582140000|2022-06-07 06:09:00|662.94|660.14|662.94|660.14|662.94|660.14|662.83|660.03|0
1654582150000|2022-06-07 06:09:10|662.83|660.03|662.94|660.14|662.94|660.14|662.83|660.03|0
1654582160000|2022-06-07 06:09:20|663.65|660.85|663.41|660.61|663.65|660.85|663.41|660.61|0
1654582170000|2022-06-07 06:09:30|663.54|660.74|663.41|660.61|663.65|660.85|663.41|660.61|0
1654582180000|2022-06-07 06:09:40|663.65|660.85|663.65|660.85|663.65|660.85|663.65|660.85|0
1654582190000|2022-06-07 06:09:50|663.77|660.97|663.41|660.61|663.77|660.97|663.41|660.61|0
1654582200000|2022-06-07 06:10:00|663.65|660.85|663.65|660.85|663.65|660.85|663.41|660.61|0
1654582210000|2022-06-07 06:10:10|663.41|660.61|662.71|659.91|663.41|660.61|662.47|659.67|0
1654582220000|2022-06-07 06:10:20|662.47|659.67|662.71|659.91|662.71|659.91|662.47|659.67|0
1654582230000|2022-06-07 06:10:30|662.94|660.14|663.3|660.5|663.3|660.5|662.94|660.14|0
1654582240000|2022-06-07 06:10:40|663.18|660.38|663.18|660.38|663.41|660.61|663.18|660.38|0
1654582250000|2022-06-07 06:10:50|662.94|660.14|662.94|660.14|662.94|660.14|662.94|660.14|0
1654582260000|2022-06-07 06:11:00|663.18|660.38|663.41|660.61|663.41|660.61|663.18|660.38|0
1654582270000|2022-06-07 06:11:10|663.18|660.38|663.41|660.61|663.41|660.61|663.18|660.38|0
1654582280000|2022-06-07 06:11:20|663.18|660.38|662.94|660.14|663.18|660.38|662.94|660.14|0
1654582290000|2022-06-07 06:11:30|662.71|659.91|662.94|660.14|662.94|660.14|662.59|659.79|0
1654582300000|2022-06-07 06:11:40|662.71|659.91|662.71|659.91|662.94|660.14|662.71|659.91|0
1654582310000|2022-06-07 06:11:50|662.94|660.14|662.83|660.03|662.94|660.14|662.83|660.03|0
1654582320000|2022-06-07 06:12:00|662.94|660.14|663.18|660.38|663.18|660.38|662.94|660.14|0
1654582330000|2022-06-07 06:12:10|663.41|660.61|663.18|660.38|663.41|660.61|663.18|660.38|0
1654582340000|2022-06-07 06:12:20|663.41|660.61|663.41|660.61|663.41|660.61|663.41|660.61|0
1654582350000|2022-06-07 06:12:30|663.18|660.38|663.18|660.38|663.18|660.38|663.18|660.38|0
1654582360000|2022-06-07 06:12:40|662.94|660.14|663.06|660.26|663.06|660.26|662.94|660.14|0
1654582370000|2022-06-07 06:12:50|663.18|660.38|663.65|660.85|663.65|660.85|663.18|660.38|0
1654582380000|2022-06-07 06:13:00|663.41|660.61|663.65|660.85|663.65|660.85|663.41|660.61|0
1654582390000|2022-06-07 06:13:10|663.18|660.38|663.3|660.5|663.3|660.5|663.18|660.38|0
1654582400000|2022-06-07 06:13:20|663.18|660.38|663.18|660.38|663.18|660.38|662.94|660.14|0
1654582410000|2022-06-07 06:13:30|662.94|660.14|663.18|660.38|663.18|660.38|662.94|660.14|0
1654582420000|2022-06-07 06:13:40|663.41|660.61|663.65|660.85|663.65|660.85|663.41|660.61|0
1654582430000|2022-06-07 06:13:50|663.41|660.61|663.41|660.61|663.41|660.61|663.3|660.5|0
1654582440000|2022-06-07 06:14:00|663.18|660.38|662.94|660.14|663.18|660.38|662.94|660.14|0
1654582450000|2022-06-07 06:14:10|662.71|659.91|662.59|659.79|662.71|659.91|662.59|659.79|0
1654582460000|2022-06-07 06:14:20|662.94|660.14|662.94|660.14|663.06|660.26|662.94|660.14|0
1654582470000|2022-06-07 06:14:30|662.71|659.91|662.71|659.91|662.71|659.91|662.71|659.91|0
1654582490000|2022-06-07 06:14:50|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1654582500000|2022-06-07 06:15:00|662.12|659.32|662|659.2|662.23|659.43|661.76|658.96|0
1654582530000|2022-06-07 06:15:30|661.76|658.96|661.53|658.73|661.76|658.96|661.53|658.73|0
1654582540000|2022-06-07 06:15:40|661.29|658.49|661.29|658.49|661.29|658.49|661.29|658.49|0
1654582550000|2022-06-07 06:15:50|661.06|658.26|660.59|657.79|661.06|658.26|660.59|657.79|0
1654582560000|2022-06-07 06:16:00|660.82|658.02|661.06|658.26|661.06|658.26|660.82|658.02|0
1654582570000|2022-06-07 06:16:10|661.29|658.49|661.29|658.49|661.29|658.49|661.29|658.49|0
1654582580000|2022-06-07 06:16:20|661.53|658.73|662|659.2|662|659.2|661.53|658.73|0
1654582590000|2022-06-07 06:16:30|662.23|659.43|662|659.2|662.23|659.43|662|659.2|0
1654582610000|2022-06-07 06:16:50|662.23|659.43|662.23|659.43|662.23|659.43|662|659.2|0
1654582620000|2022-06-07 06:17:00|662.47|659.67|662.47|659.67|662.47|659.67|662.47|659.67|0
1654582630000|2022-06-07 06:17:10|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1654582640000|2022-06-07 06:17:20|662|659.2|662.36|659.56|662.36|659.56|662|659.2|0
1654582650000|2022-06-07 06:17:30|662.23|659.43|662.47|659.67|662.47|659.67|662.23|659.43|0
1654582660000|2022-06-07 06:17:40|662.36|659.56|662.12|659.32|662.36|659.56|662|659.2|0
1654582670000|2022-06-07 06:17:50|662.23|659.43|662|659.2|662.23|659.43|662|659.2|0
1654582680000|2022-06-07 06:18:00|661.53|658.73|661.53|658.73|661.65|658.85|661.53|658.73|0
1654582690000|2022-06-07 06:18:10|661.29|658.49|661.06|658.26|661.29|658.49|661.06|658.26|0
1654582700000|2022-06-07 06:18:20|660.94|658.14|660.59|657.79|660.94|658.14|660.59|657.79|0
1654582710000|2022-06-07 06:18:30|660.82|658.02|661.06|658.26|661.06|658.26|660.82|658.02|0
1654582720000|2022-06-07 06:18:40|661.29|658.49|661.18|658.38|661.29|658.49|661.18|658.38|0
1654582730000|2022-06-07 06:18:50|661.06|658.26|660.82|658.02|661.06|658.26|660.82|658.02|0
1654582740000|2022-06-07 06:19:00|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1654582750000|2022-06-07 06:19:10|660.59|657.79|661.06|658.26|661.06|658.26|660.59|657.79|0
1654582770000|2022-06-07 06:19:30|661.29|658.49|661.29|658.49|661.29|658.49|661.29|658.49|0
1654582780000|2022-06-07 06:19:40|661.41|658.61|661.53|658.73|661.53|658.73|661.41|658.61|0
1654582800000|2022-06-07 06:20:00|661.29|658.49|661.06|658.26|661.29|658.49|661.06|658.26|0
1654582810000|2022-06-07 06:20:10|661.18|658.38|661.06|658.26|661.18|658.38|661.06|658.26|0
1654582820000|2022-06-07 06:20:20|660.82|658.02|660.82|658.02|660.82|658.02|660.82|658.02|0
1654582830000|2022-06-07 06:20:30|661.06|658.26|661.06|658.26|661.06|658.26|660.82|658.02|0
1654582860000|2022-06-07 06:21:00|660.47|657.67|660.35|657.55|660.47|657.67|660.12|657.32|0
1654582870000|2022-06-07 06:21:10|660.59|657.79|660.59|657.79|660.59|657.79|660.59|657.79|0
1654582880000|2022-06-07 06:21:20|660.82|658.02|660.82|658.02|661.06|658.26|660.82|658.02|0
1654582890000|2022-06-07 06:21:30|661.18|658.38|661.29|658.49|661.29|658.49|661.18|658.38|0
1654582900000|2022-06-07 06:21:40|661.41|658.61|661.29|658.49|661.41|658.61|661.29|658.49|0
1654582910000|2022-06-07 06:21:50|661.41|658.61|661.76|658.96|661.76|658.96|661.41|658.61|0
1654582920000|2022-06-07 06:22:00|661.65|658.85|661.53|658.73|661.65|658.85|661.53|658.73|0
1654582930000|2022-06-07 06:22:10|661.76|658.96|661.89|659.09|662|659.2|661.76|658.96|0
1654582940000|2022-06-07 06:22:20|662.23|659.43|662.23|659.43|662.47|659.67|662.23|659.43|0
1654582950000|2022-06-07 06:22:30|662.47|659.67|662.47|659.67|662.7|659.9|662.47|659.67|0
1654582960000|2022-06-07 06:22:40|662.59|659.79|662.47|659.67|662.59|659.79|662.47|659.67|0
1654582970000|2022-06-07 06:22:50|662.23|659.43|661.76|658.96|662.23|659.43|661.76|658.96|0
1654582980000|2022-06-07 06:23:00|661.89|659.09|661.65|658.85|661.89|659.09|661.65|658.85|0
1654582990000|2022-06-07 06:23:10|661.76|658.96|662|659.2|662|659.2|661.76|658.96|0
1654583000000|2022-06-07 06:23:20|661.89|659.09|661.88|659.08|661.89|659.09|661.88|659.08|0
1654583010000|2022-06-07 06:23:30|661.76|658.96|662|659.2|662.23|659.43|661.76|658.96|0
1654583020000|2022-06-07 06:23:40|661.88|659.08|661.88|659.08|661.88|659.08|661.88|659.08|0
1654583030000|2022-06-07 06:23:50|662|659.2|662|659.2|662|659.2|662|659.2|0
1654583040000|2022-06-07 06:24:00|661.76|658.96|662|659.2|662|659.2|661.76|658.96|0
1654583050000|2022-06-07 06:24:10|661.76|658.96|662|659.2|662|659.2|661.76|658.96|0
1654583060000|2022-06-07 06:24:20|661.88|659.08|662|659.2|662|659.2|661.88|659.08|0
1654583070000|2022-06-07 06:24:30|661.88|659.08|661.76|658.96|661.88|659.08|661.76|658.96|0
1654583080000|2022-06-07 06:24:40|662|659.2|662|659.2|662|659.2|662|659.2|0
1654583090000|2022-06-07 06:24:50|662.23|659.43|662|659.2|662.23|659.43|662|659.2|0
1654583100000|2022-06-07 06:25:00|661.76|658.96|662|659.2|662|659.2|661.76|658.96|0
1654583110000|2022-06-07 06:25:10|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1654583120000|2022-06-07 06:25:20|662|659.2|662.47|659.67|662.47|659.67|662|659.2|0
1654583130000|2022-06-07 06:25:30|662.23|659.43|662.47|659.67|662.47|659.67|662.23|659.43|0
1654583140000|2022-06-07 06:25:40|662.7|659.9|662.47|659.67|662.7|659.9|662.47|659.67|0
1654583150000|2022-06-07 06:25:50|662|659.2|661.76|658.96|662|659.2|661.76|658.96|0
1654583160000|2022-06-07 06:26:00|661.53|658.73|661.29|658.49|661.53|658.73|661.29|658.49|0
1654583170000|2022-06-07 06:26:10|660.82|658.02|661.06|658.26|661.06|658.26|660.82|658.02|0
1654583180000|2022-06-07 06:26:20|661.29|658.49|661.18|658.38|661.29|658.49|660.94|658.14|0
1654583190000|2022-06-07 06:26:30|661.06|658.26|661.18|658.38|661.18|658.38|661.06|658.26|0
1654583200000|2022-06-07 06:26:40|661.29|658.49|661.06|658.26|661.53|658.73|661.06|658.26|0
1654583210000|2022-06-07 06:26:50|661.29|658.49|660.82|658.02|661.29|658.49|660.82|658.02|0
1654583220000|2022-06-07 06:27:00|661.06|658.26|661.06|658.26|661.06|658.26|660.82|658.02|0
1654583230000|2022-06-07 06:27:10|660.94|658.14|660.94|658.14|661.06|658.26|660.82|658.02|0
1654583240000|2022-06-07 06:27:20|661.06|658.26|660.58|657.78|661.29|658.49|660.58|657.78|0
1654583250000|2022-06-07 06:27:30|660.11|657.31|660.35|657.55|660.35|657.55|660.11|657.31|0
1654583270000|2022-06-07 06:27:50|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1654583280000|2022-06-07 06:28:00|659.88|657.08|660.11|657.31|660.11|657.31|659.88|657.08|0
1654583290000|2022-06-07 06:28:10|660.24|657.44|660.35|657.55|660.35|657.55|660.24|657.44|0
1654583300000|2022-06-07 06:28:20|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1654583310000|2022-06-07 06:28:30|659.88|657.08|659.88|657.08|659.88|657.08|659.88|657.08|0
1654583320000|2022-06-07 06:28:40|659.77|656.97|659.64|656.84|659.77|656.97|659.64|656.84|0
1654583330000|2022-06-07 06:28:50|659.88|657.08|659.88|657.08|659.88|657.08|659.64|656.84|0
1654583340000|2022-06-07 06:29:00|659.64|656.84|659.64|656.84|659.64|656.84|659.64|656.84|0
1654583350000|2022-06-07 06:29:10|659.53|656.73|659.53|656.73|659.53|656.73|659.53|656.73|0
1654583360000|2022-06-07 06:29:20|659.64|656.84|659.41|656.61|659.64|656.84|659.41|656.61|0
1654583370000|2022-06-07 06:29:30|659.64|656.84|659.53|656.73|659.64|656.84|659.41|656.61|0
1654583380000|2022-06-07 06:29:40|659.64|656.84|659.64|656.84|659.64|656.84|659.41|656.61|0
1654583390000|2022-06-07 06:29:50|659.41|656.61|659.41|656.61|659.41|656.61|659.41|656.61|0
1654583400000|2022-06-07 06:30:00|659.17|656.37|659.17|656.37|659.17|656.37|659.17|656.37|0
1654583410000|2022-06-07 06:30:10|658.94|656.14|658.23|655.43|659.17|656.37|658.23|655.43|0
1654583420000|2022-06-07 06:30:20|658.47|655.67|658.59|655.79|658.59|655.79|658.47|655.67|0
1654583430000|2022-06-07 06:30:30|658.7|655.9|658.47|655.67|658.7|655.9|658.47|655.67|0
1654583450000|2022-06-07 06:30:50|658.23|655.43|658.23|655.43|658.23|655.43|658.23|655.43|0
1654583460000|2022-06-07 06:31:00|658|655.2|658|655.2|658|655.2|658|655.2|0
1654583470000|2022-06-07 06:31:10|658.23|655.43|658.35|655.55|658.35|655.55|658.23|655.43|0
1654583480000|2022-06-07 06:31:20|658.47|655.67|658.47|655.67|658.47|655.67|658.47|655.67|0
1654583490000|2022-06-07 06:31:30|658.7|655.9|658.7|655.9|658.7|655.9|658.7|655.9|0
1654583500000|2022-06-07 06:31:40|659.06|656.26|658.82|656.02|659.06|656.26|658.82|656.02|0
1654583510000|2022-06-07 06:31:50|658.94|656.14|658.7|655.9|658.94|656.14|658.7|655.9|0
1654583520000|2022-06-07 06:32:00|658.47|655.67|658.23|655.43|658.47|655.67|658.23|655.43|0
1654583530000|2022-06-07 06:32:10|658.47|655.67|658.7|655.9|658.7|655.9|658.47|655.67|0
1654583540000|2022-06-07 06:32:20|658.94|656.14|658.7|655.9|658.94|656.14|658.7|655.9|0
1654583550000|2022-06-07 06:32:30|658.94|656.14|659.41|656.61|659.41|656.61|658.94|656.14|0
1654583560000|2022-06-07 06:32:40|659.17|656.37|659.41|656.61|659.41|656.61|659.17|656.37|0
1654583570000|2022-06-07 06:32:50|659.88|657.08|659.64|656.84|659.88|657.08|659.64|656.84|0
1654583580000|2022-06-07 06:33:00|659.88|657.08|660.11|657.31|660.11|657.31|659.88|657.08|0
1654583590000|2022-06-07 06:33:10|659.88|657.08|660.11|657.31|660.11|657.31|659.88|657.08|0
1654583600000|2022-06-07 06:33:20|660.35|657.55|660.35|657.55|660.35|657.55|660.35|657.55|0
1654583610000|2022-06-07 06:33:30|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1654583620000|2022-06-07 06:33:40|659.88|657.08|660.11|657.31|660.11|657.31|659.88|657.08|0
1654583630000|2022-06-07 06:33:50|660|657.2|660.11|657.31|660.11|657.31|660|657.2|0
1654583650000|2022-06-07 06:34:10|660.24|657.44|660.35|657.55|660.35|657.55|660.24|657.44|0
1654583660000|2022-06-07 06:34:20|660.11|657.31|660.35|657.55|660.58|657.78|660.11|657.31|0
1654583670000|2022-06-07 06:34:30|660.47|657.67|660.58|657.78|660.58|657.78|660.35|657.55|0
1654583680000|2022-06-07 06:34:40|660.82|658.02|661.05|658.25|661.05|658.25|660.58|657.78|0
1654583690000|2022-06-07 06:34:50|660.82|658.02|660.82|658.02|660.82|658.02|660.82|658.02|0
1654583720000|2022-06-07 06:35:20|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1654583730000|2022-06-07 06:35:30|660.35|657.55|660.58|657.78|660.58|657.78|660.35|657.55|0
1654583750000|2022-06-07 06:35:50|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1654583760000|2022-06-07 06:36:00|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1654583770000|2022-06-07 06:36:10|660.82|658.02|661.05|658.25|661.29|658.49|660.82|658.02|0
1654583780000|2022-06-07 06:36:20|661.29|658.49|661.29|658.49|661.53|658.73|661.29|658.49|0
1654583790000|2022-06-07 06:36:30|661.53|658.73|661.29|658.49|661.65|658.85|661.29|658.49|0
1654583800000|2022-06-07 06:36:40|661.05|658.25|661.05|658.25|661.05|658.25|661.05|658.25|0
1654583810000|2022-06-07 06:36:50|660.82|658.02|660.82|658.02|660.82|658.02|660.82|658.02|0
1654583820000|2022-06-07 06:37:00|660.58|657.78|660.35|657.55|660.58|657.78|660.35|657.55|0
1654583830000|2022-06-07 06:37:10|660.24|657.44|660.11|657.31|660.35|657.55|660.11|657.31|0
1654583840000|2022-06-07 06:37:20|660.35|657.55|660.11|657.31|660.35|657.55|660.11|657.31|0
1654583850000|2022-06-07 06:37:30|660.35|657.55|660.58|657.78|660.58|657.78|660.35|657.55|0
1654583860000|2022-06-07 06:37:40|660.71|657.91|661.05|658.25|661.05|658.25|660.71|657.91|0
1654583870000|2022-06-07 06:37:50|660.82|658.02|660.82|658.02|660.94|658.14|660.82|658.02|0
1654583880000|2022-06-07 06:38:00|660.58|657.78|660.82|658.02|660.82|658.02|660.35|657.55|0
1654583890000|2022-06-07 06:38:10|661.29|658.49|661.29|658.49|661.29|658.49|661.29|658.49|0
1654583910000|2022-06-07 06:38:30|661.52|658.72|661.76|658.96|661.76|658.96|661.52|658.72|0
1654583920000|2022-06-07 06:38:40|661.52|658.72|661.76|658.96|661.76|658.96|661.52|658.72|0
1654583930000|2022-06-07 06:38:50|662|659.2|661.76|658.96|662|659.2|661.76|658.96|0
1654583950000|2022-06-07 06:39:10|661.65|658.85|661.76|658.96|661.76|658.96|661.65|658.85|0
1654583980000|2022-06-07 06:39:40|661.29|658.49|661.52|658.72|661.76|658.96|661.29|658.49|0
1654583990000|2022-06-07 06:39:50|661.65|658.85|661.52|658.72|661.76|658.96|661.52|658.72|0
1654584000000|2022-06-07 06:40:00|661.29|658.49|660.82|658.02|661.29|658.49|660.82|658.02|0
1654584010000|2022-06-07 06:40:10|661.05|658.25|661.05|658.25|661.29|658.49|661.05|658.25|0
1654584020000|2022-06-07 06:40:20|661.18|658.38|661.05|658.25|661.18|658.38|661.05|658.25|0
1654584030000|2022-06-07 06:40:30|660.82|658.02|660.47|657.67|660.82|658.02|660.47|657.67|0
1654584040000|2022-06-07 06:40:40|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1654584050000|2022-06-07 06:40:50|660.35|657.55|660.35|657.55|660.35|657.55|660|657.2|0
1654584060000|2022-06-07 06:41:00|660.11|657.31|660.11|657.31|660.11|657.31|659.88|657.08|0
1654584070000|2022-06-07 06:41:10|660.23|657.43|660.35|657.55|660.35|657.55|660.23|657.43|0
1654584080000|2022-06-07 06:41:20|660.58|657.78|660.71|657.91|660.82|658.02|660.58|657.78|0
1654584090000|2022-06-07 06:41:30|660.58|657.78|661.05|658.25|661.05|658.25|660.47|657.67|0
1654584100000|2022-06-07 06:41:40|661.29|658.49|660.82|658.02|661.29|658.49|660.82|658.02|0
1654584110000|2022-06-07 06:41:50|660.58|657.78|660.82|658.02|660.82|658.02|660.58|657.78|0
1654584120000|2022-06-07 06:42:00|661.05|658.25|660.94|658.14|661.05|658.25|660.94|658.14|0
1654584130000|2022-06-07 06:42:10|660.82|658.02|660.82|658.02|661.05|658.25|660.82|658.02|0
1654584140000|2022-06-07 06:42:20|660.58|657.78|661.05|658.25|661.05|658.25|660.58|657.78|0
1654584150000|2022-06-07 06:42:30|661.18|658.38|660.82|658.02|661.18|658.38|660.82|658.02|0
1654584170000|2022-06-07 06:42:50|660.58|657.78|660.35|657.55|660.58|657.78|660.35|657.55|0
1654584180000|2022-06-07 06:43:00|660.58|657.78|660.7|657.9|660.82|658.02|660.58|657.78|0
1654584190000|2022-06-07 06:43:10|660.58|657.78|660.35|657.55|660.58|657.78|660.35|657.55|0
1654584200000|2022-06-07 06:43:20|660.58|657.78|660.58|657.78|660.58|657.78|660.47|657.67|0
1654584210000|2022-06-07 06:43:30|660.82|658.02|660.58|657.78|660.82|658.02|660.58|657.78|0
1654584220000|2022-06-07 06:43:40|660.82|658.02|660.94|658.14|661.05|658.25|660.82|658.02|0
1654584230000|2022-06-07 06:43:50|661.05|658.25|660.82|658.02|661.05|658.25|660.58|657.78|0
1654584240000|2022-06-07 06:44:00|660.58|657.78|660.82|658.02|660.82|658.02|660.58|657.78|0
1654584250000|2022-06-07 06:44:10|660.7|657.9|661.05|658.25|661.05|658.25|660.7|657.9|0
1654584260000|2022-06-07 06:44:20|661.29|658.49|661.52|658.72|661.52|658.72|661.29|658.49|0
1654584270000|2022-06-07 06:44:30|661.76|658.96|661.76|658.96|661.76|658.96|661.76|658.96|0
1654584280000|2022-06-07 06:44:40|661.88|659.08|661.76|658.96|661.99|659.19|661.76|658.96|0
1654584290000|2022-06-07 06:44:50|661.99|659.19|662.47|659.67|662.47|659.67|661.99|659.19|0
1654584310000|2022-06-07 06:45:10|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1654584320000|2022-06-07 06:45:20|662.7|659.9|663.17|660.37|663.17|660.37|662.7|659.9|0
1654584330000|2022-06-07 06:45:30|663.64|660.84|663.17|660.37|663.64|660.84|663.17|660.37|0
1654584340000|2022-06-07 06:45:40|663.41|660.61|663.41|660.61|663.53|660.73|663.41|660.61|0
1654584350000|2022-06-07 06:45:50|663.53|660.73|663.41|660.61|663.64|660.84|663.41|660.61|0
1654584360000|2022-06-07 06:46:00|663.17|660.37|663.29|660.49|663.29|660.49|663.06|660.26|0
1654584370000|2022-06-07 06:46:10|663.17|660.37|663.29|660.49|663.29|660.49|663.17|660.37|0
1654584380000|2022-06-07 06:46:20|663.41|660.61|663.64|660.84|663.64|660.84|663.17|660.37|0
1654584390000|2022-06-07 06:46:30|663.41|660.61|663.64|660.84|663.64|660.84|663.41|660.61|0
1654584400000|2022-06-07 06:46:40|664.11|661.31|664.35|661.55|664.35|661.55|664.11|661.31|0
1654584410000|2022-06-07 06:46:50|664.82|662.02|664.82|662.02|664.82|662.02|664.82|662.02|0
1654584420000|2022-06-07 06:47:00|664.71|661.91|665.06|662.26|665.29|662.49|664.71|661.91|0
1654584430000|2022-06-07 06:47:10|664.82|662.02|665.06|662.26|665.06|662.26|664.59|661.79|0
1654584440000|2022-06-07 06:47:20|665.65|662.85|665.29|662.49|665.65|662.85|665.29|662.49|0
1654584450000|2022-06-07 06:47:30|665.18|662.38|665.29|662.49|665.29|662.49|665.18|662.38|0
1654584460000|2022-06-07 06:47:40|665.53|662.73|665.29|662.49|665.53|662.73|665.29|662.49|0
1654584470000|2022-06-07 06:47:50|665.06|662.26|665.53|662.73|665.53|662.73|665.06|662.26|0
1654584490000|2022-06-07 06:48:10|665.29|662.49|665.06|662.26|665.29|662.49|665.06|662.26|0
1654584500000|2022-06-07 06:48:20|665.29|662.49|665.53|662.73|665.53|662.73|665.29|662.49|0
1654584510000|2022-06-07 06:48:30|665.76|662.96|665.65|662.85|665.76|662.96|665.53|662.73|0
1654584520000|2022-06-07 06:48:40|665.53|662.73|665.53|662.73|665.53|662.73|665.29|662.49|0
1654584530000|2022-06-07 06:48:50|665.06|662.26|665.53|662.73|665.53|662.73|665.06|662.26|0
1654584540000|2022-06-07 06:49:00|665.29|662.49|664.71|661.91|665.29|662.49|664.71|661.91|0
1654584550000|2022-06-07 06:49:10|664.59|661.79|665.29|662.49|665.29|662.49|664.59|661.79|0
1654584560000|2022-06-07 06:49:20|664.82|662.02|664.59|661.79|664.82|662.02|664.59|661.79|0
1654584570000|2022-06-07 06:49:30|664.35|661.55|664.11|661.31|664.35|661.55|664.11|661.31|0
1654584580000|2022-06-07 06:49:40|663.88|661.08|663.64|660.84|663.88|661.08|663.64|660.84|0
1654584590000|2022-06-07 06:49:50|663.41|660.61|662.94|660.14|663.41|660.61|662.94|660.14|0
1654584600000|2022-06-07 06:50:00|663.41|660.61|663.17|660.37|663.41|660.61|663.17|660.37|0
1654584610000|2022-06-07 06:50:10|662.94|660.14|662.94|660.14|662.94|660.14|662.82|660.02|0
1654584620000|2022-06-07 06:50:20|662.47|659.67|662.47|659.67|662.47|659.67|662.47|659.67|0
1654584640000|2022-06-07 06:50:40|662.23|659.43|661.29|658.49|662.23|659.43|661.29|658.49|0
1654584650000|2022-06-07 06:50:50|661.05|658.25|660.82|658.02|661.29|658.49|660.82|658.02|0
1654584660000|2022-06-07 06:51:00|661.05|658.25|661.05|658.25|661.05|658.25|661.05|658.25|0
1654584670000|2022-06-07 06:51:10|660.94|658.14|660.82|658.02|660.94|658.14|660.82|658.02|0
1654584680000|2022-06-07 06:51:20|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1654584690000|2022-06-07 06:51:30|660.82|658.02|660.82|658.02|660.82|658.02|660.82|658.02|0
1654584700000|2022-06-07 06:51:40|660.58|657.78|661.76|658.96|661.76|658.96|660.58|657.78|0
1654584710000|2022-06-07 06:51:50|661.52|658.72|661.99|659.19|662.23|659.43|661.52|658.72|0
1654584720000|2022-06-07 06:52:00|662.12|659.32|662.23|659.43|662.23|659.43|662.12|659.32|0
1654584730000|2022-06-07 06:52:10|661.99|659.19|662.46|659.66|662.46|659.66|661.76|658.96|0
1654584740000|2022-06-07 06:52:20|662.7|659.9|662.7|659.9|662.7|659.9|662.7|659.9|0
1654584750000|2022-06-07 06:52:30|662.94|660.14|662.35|659.55|662.94|660.14|662.35|659.55|0
1654584760000|2022-06-07 06:52:40|662.12|659.32|661.76|658.96|662.12|659.32|661.76|658.96|0
1654584770000|2022-06-07 06:52:50|661.52|658.72|661.52|658.72|661.52|658.72|661.05|658.25|0
1654584780000|2022-06-07 06:53:00|661.76|658.96|661.99|659.19|661.99|659.19|661.76|658.96|0
1654584790000|2022-06-07 06:53:10|661.88|659.08|661.76|658.96|661.88|659.08|661.76|658.96|0
1654584800000|2022-06-07 06:53:20|662.23|659.43|662.46|659.66|662.46|659.66|662.23|659.43|0
1654584810000|2022-06-07 06:53:30|662.23|659.43|662.82|660.02|662.82|660.02|662.23|659.43|0
1654584820000|2022-06-07 06:53:40|662.7|659.9|662.7|659.9|662.7|659.9|662.59|659.79|0
1654584830000|2022-06-07 06:53:50|662.46|659.66|662.23|659.43|662.46|659.66|662.23|659.43|0
1654584840000|2022-06-07 06:54:00|662.46|659.66|662.7|659.9|662.7|659.9|662.35|659.55|0
1654584850000|2022-06-07 06:54:10|662.46|659.66|662.23|659.43|662.46|659.66|662.23|659.43|0
1654584860000|2022-06-07 06:54:20|662.35|659.55|662.94|660.14|662.94|660.14|662.35|659.55|0
1654584870000|2022-06-07 06:54:30|662.82|660.02|662.59|659.79|662.82|660.02|662.59|659.79|0
1654584880000|2022-06-07 06:54:40|662.46|659.66|662.46|659.66|662.46|659.66|662.46|659.66|0
1654584890000|2022-06-07 06:54:50|661.99|659.19|662.46|659.66|662.46|659.66|661.99|659.19|0
1654584900000|2022-06-07 06:55:00|663.17|660.37|663.41|660.61|663.41|660.61|663.17|660.37|0
1654584910000|2022-06-07 06:55:10|663.29|660.49|663.41|660.61|663.41|660.61|663.17|660.37|0
1654584920000|2022-06-07 06:55:20|663.64|660.84|663.41|660.61|663.64|660.84|663.41|660.61|0
1654584930000|2022-06-07 06:55:30|663.64|660.84|663.64|660.84|663.64|660.84|663.64|660.84|0
1654584940000|2022-06-07 06:55:40|663.76|660.96|663.88|661.08|663.88|661.08|663.64|660.84|0
1654584950000|2022-06-07 06:55:50|664.11|661.31|664.47|661.67|664.47|661.67|664.11|661.31|0
1654584960000|2022-06-07 06:56:00|664.35|661.55|664.11|661.31|664.35|661.55|664|661.2|0
1654584970000|2022-06-07 06:56:10|664|661.2|664|661.2|664.11|661.31|664|661.2|0
1654584980000|2022-06-07 06:56:20|664.11|661.31|663.76|660.96|664.11|661.31|663.76|660.96|0
1654584990000|2022-06-07 06:56:30|663.88|661.08|663.76|660.96|663.88|661.08|663.76|660.96|0
1654585000000|2022-06-07 06:56:40|663.88|661.08|663.17|660.37|663.88|661.08|663.17|660.37|0
1654585010000|2022-06-07 06:56:50|663.06|660.26|662.94|660.14|663.06|660.26|662.94|660.14|0
1654585020000|2022-06-07 06:57:00|663.41|660.61|663.17|660.37|663.41|660.61|662.94|660.14|0
1654585030000|2022-06-07 06:57:10|662.94|660.14|662.94|660.14|663.06|660.26|662.94|660.14|0
1654585040000|2022-06-07 06:57:20|663.17|660.37|663.17|660.37|663.17|660.37|663.17|660.37|0
1654585050000|2022-06-07 06:57:30|663.29|660.49|663.41|660.61|663.41|660.61|663.17|660.37|0
1654585060000|2022-06-07 06:57:40|663.88|661.08|664.11|661.31|664.11|661.31|663.88|661.08|0
1654585070000|2022-06-07 06:57:50|664.24|661.44|664.35|661.55|664.35|661.55|664.24|661.44|0
1654585080000|2022-06-07 06:58:00|664.24|661.44|664.35|661.55|664.35|661.55|664.11|661.31|0
1654585090000|2022-06-07 06:58:10|664.11|661.31|663.53|660.73|664.11|661.31|663.53|660.73|0
1654585100000|2022-06-07 06:58:20|663.64|660.84|663.64|660.84|663.64|660.84|663.64|660.84|0
1654585110000|2022-06-07 06:58:30|663.41|660.61|662.93|660.13|663.41|660.61|662.93|660.13|0
1654585120000|2022-06-07 06:58:40|663.17|660.37|663.17|660.37|663.17|660.37|663.06|660.26|0
1654585130000|2022-06-07 06:58:50|663.06|660.26|663.06|660.26|663.06|660.26|662.93|660.13|0
1654585140000|2022-06-07 06:59:00|663.17|660.37|663.53|660.73|663.53|660.73|663.17|660.37|0
1654585150000|2022-06-07 06:59:10|663.64|660.84|664|661.2|664|661.2|663.41|660.61|0
1654585160000|2022-06-07 06:59:20|663.88|661.08|663.64|660.84|663.88|661.08|663.64|660.84|0
1654585170000|2022-06-07 06:59:30|663.41|660.61|663.41|660.61|663.41|660.61|663.41|660.61|0
1654585180000|2022-06-07 06:59:40|663.17|660.37|663.06|660.26|663.17|660.37|663.06|660.26|0
1654585190000|2022-06-07 06:59:50|662.93|660.13|662.7|659.9|662.93|660.13|662.7|659.9|0
1654585200000|2022-06-07 07:00:00|662.93|660.13|661.52|658.72|662.93|660.13|661.52|658.72|0
1654585210000|2022-06-07 07:00:10|660.58|657.78|659.4|656.6|660.58|657.78|659.17|656.37|0
1654585220000|2022-06-07 07:00:20|658.7|655.9|658.93|656.13|658.93|656.13|658.7|655.9|0
1654585230000|2022-06-07 07:00:30|658.7|655.9|659.64|656.84|659.64|656.84|658.7|655.9|0
1654585240000|2022-06-07 07:00:40|659.4|656.6|658.93|656.13|659.64|656.84|658.93|656.13|0
1654585250000|2022-06-07 07:00:50|659.05|656.25|658.93|656.13|659.05|656.25|658.7|655.9|0
1654585260000|2022-06-07 07:01:00|658.46|655.66|658.93|656.13|658.93|656.13|658.46|655.66|0
1654585270000|2022-06-07 07:01:10|659.17|656.37|659.29|656.49|659.4|656.6|659.17|656.37|0
1654585280000|2022-06-07 07:01:20|658.93|656.13|659.17|656.37|659.4|656.6|658.93|656.13|0
1654585290000|2022-06-07 07:01:30|659.29|656.49|658.7|655.9|659.53|656.73|658.7|655.9|0
1654585300000|2022-06-07 07:01:40|659.4|656.6|660.11|657.31|660.11|657.31|659.4|656.6|0
1654585310000|2022-06-07 07:01:50|659.64|656.84|659.17|656.37|659.64|656.84|659.05|656.25|0
1654585320000|2022-06-07 07:02:00|658.46|655.66|658.46|655.66|658.46|655.66|658.35|655.55|0
1654585330000|2022-06-07 07:02:10|658.58|655.78|658.58|655.78|658.58|655.78|658.58|655.78|0
1654585340000|2022-06-07 07:02:20|658.7|655.9|658.93|656.13|659.05|656.25|658.7|655.9|0
1654585350000|2022-06-07 07:02:30|659.17|656.37|659.64|656.84|659.64|656.84|659.17|656.37|0
1654585360000|2022-06-07 07:02:40|659.76|656.96|659.64|656.84|659.76|656.96|659.4|656.6|0
1654585370000|2022-06-07 07:02:50|660.11|657.31|659.17|656.37|660.11|657.31|659.17|656.37|0
1654585380000|2022-06-07 07:03:00|659.64|656.84|659.17|656.37|659.64|656.84|659.17|656.37|0
1654585390000|2022-06-07 07:03:10|659.64|656.84|659.17|656.37|659.64|656.84|659.17|656.37|0
1654585400000|2022-06-07 07:03:20|659.64|656.84|660|657.2|660.11|657.31|659.64|656.84|0
1654585410000|2022-06-07 07:03:30|659.87|657.07|660.34|657.54|660.34|657.54|659.53|656.73|0
1654585420000|2022-06-07 07:03:40|660.47|657.67|660.58|657.78|660.58|657.78|660.47|657.67|0
1654585430000|2022-06-07 07:03:50|660.81|658.01|660.58|657.78|660.81|658.01|660.58|657.78|0
1654585440000|2022-06-07 07:04:00|661.52|658.72|661.52|658.72|661.76|658.96|661.29|658.49|0
1654585450000|2022-06-07 07:04:10|661.05|658.25|661.99|659.19|661.99|659.19|661.05|658.25|0
1654585460000|2022-06-07 07:04:20|662.23|659.43|661.76|658.96|662.23|659.43|661.76|658.96|0
1654585470000|2022-06-07 07:04:30|662.59|659.79|662.23|659.43|662.59|659.79|662.23|659.43|0
1654585480000|2022-06-07 07:04:40|662.46|659.66|661.76|658.96|662.46|659.66|661.76|658.96|0
1654585490000|2022-06-07 07:04:50|661.99|659.19|661.99|659.19|661.99|659.19|661.88|659.08|0
1654585500000|2022-06-07 07:05:00|662.03|659.63|662.62|660.22|662.62|660.22|661.79|659.39|0
1654585510000|2022-06-07 07:05:10|662.26|659.86|662.26|659.86|662.73|660.33|662.26|659.86|0
1654585520000|2022-06-07 07:05:20|662.39|659.99|663.09|660.69|663.09|660.69|662.39|659.99|0
1654585530000|2022-06-07 07:05:30|663.21|660.81|662.15|659.75|663.21|660.81|662.15|659.75|0
1654585540000|2022-06-07 07:05:40|662.03|659.63|662.26|659.86|662.26|659.86|662.03|659.63|0
1654585550000|2022-06-07 07:05:50|662.5|660.1|662.97|660.57|662.97|660.57|662.5|660.1|0
1654585560000|2022-06-07 07:06:00|662.73|660.33|662.97|660.57|662.97|660.57|662.03|659.63|0
1654585570000|2022-06-07 07:06:10|662.62|660.22|661.91|659.51|662.62|660.22|661.91|659.51|0
1654585580000|2022-06-07 07:06:20|661.56|659.16|661.56|659.16|661.56|659.16|661.32|658.92|0
1654585590000|2022-06-07 07:06:30|661.32|658.92|660.14|657.74|661.32|658.92|660.14|657.74|0
1654585600000|2022-06-07 07:06:40|660.38|657.98|660.38|657.98|660.38|657.98|660.14|657.74|0
1654585610000|2022-06-07 07:06:50|660.85|658.45|661.32|658.92|661.32|658.92|660.85|658.45|0
1654585620000|2022-06-07 07:07:00|661.56|659.16|661.32|658.92|661.56|659.16|661.32|658.92|0
1654585630000|2022-06-07 07:07:10|661.79|659.39|662.26|659.86|662.26|659.86|661.79|659.39|0
1654585640000|2022-06-07 07:07:20|662.5|660.1|662.26|659.86|662.73|660.33|662.26|659.86|0
1654585650000|2022-06-07 07:07:30|662.03|659.63|662.5|660.1|662.5|660.1|662.03|659.63|0
1654585660000|2022-06-07 07:07:40|662.62|660.22|662.73|660.33|662.73|660.33|662.5|660.1|0
1654585670000|2022-06-07 07:07:50|661.56|659.16|661.68|659.28|662.03|659.63|661.56|659.16|0
1654585680000|2022-06-07 07:08:00|661.56|659.16|660.14|657.74|661.56|659.16|660.14|657.74|0
1654585690000|2022-06-07 07:08:10|659.67|657.27|659.2|656.8|659.67|657.27|658.97|656.57|0
1654585700000|2022-06-07 07:08:20|659.32|656.92|659.56|657.16|659.67|657.27|659.32|656.92|0
1654585710000|2022-06-07 07:08:30|659.67|657.27|659.79|657.39|660.27|657.87|659.67|657.27|0
1654585720000|2022-06-07 07:08:40|659.56|657.16|660.38|657.98|660.38|657.98|659.56|657.16|0
1654585730000|2022-06-07 07:08:50|659.79|657.39|660.14|657.74|660.14|657.74|659.79|657.39|0
1654585740000|2022-06-07 07:09:00|660.5|658.1|659.91|657.51|660.61|658.21|659.91|657.51|0
1654585750000|2022-06-07 07:09:10|659.79|657.39|658.97|656.57|659.79|657.39|658.97|656.57|0
1654585760000|2022-06-07 07:09:20|658.62|656.22|658.97|656.57|658.97|656.57|658.62|656.22|0
1654585770000|2022-06-07 07:09:30|658.5|656.1|658.97|656.57|658.97|656.57|658.5|656.1|0
1654585780000|2022-06-07 07:09:40|659.09|656.69|658.85|656.45|659.44|657.04|658.85|656.45|0
1654585790000|2022-06-07 07:09:50|658.97|656.57|658.38|655.98|658.97|656.57|658.38|655.98|0
1654585800000|2022-06-07 07:10:00|658.73|656.33|658.5|656.1|658.73|656.33|658.26|655.86|0
1654585810000|2022-06-07 07:10:10|659.2|656.8|659.2|656.8|659.2|656.8|659.2|656.8|0
1654585820000|2022-06-07 07:10:20|659.44|657.04|658.5|656.1|659.44|657.04|658.5|656.1|0
1654585830000|2022-06-07 07:10:30|658.26|655.86|658.26|655.86|658.26|655.86|658.03|655.63|0
1654585840000|2022-06-07 07:10:40|657.79|655.39|656.61|654.21|657.79|655.39|656.61|654.21|0
1654585850000|2022-06-07 07:10:50|656.27|653.87|656.14|653.74|656.27|653.87|655.44|653.04|0
1654585860000|2022-06-07 07:11:00|655.91|653.51|656.85|654.45|656.85|654.45|655.91|653.51|0
1654585870000|2022-06-07 07:11:10|656.61|654.21|657.32|654.92|657.32|654.92|656.38|653.98|0
1654585880000|2022-06-07 07:11:20|657.21|654.81|656.97|654.57|657.21|654.81|656.38|653.98|0
1654585890000|2022-06-07 07:11:30|656.61|654.21|655.91|653.51|656.61|654.21|655.91|653.51|0
1654585900000|2022-06-07 07:11:40|656.03|653.63|655.91|653.51|656.14|653.74|655.91|653.51|0
1654585910000|2022-06-07 07:11:50|656.38|653.98|656.85|654.45|656.85|654.45|656.38|653.98|0
1654585920000|2022-06-07 07:12:00|656.38|653.98|657.08|654.68|657.08|654.68|656.38|653.98|0
1654585930000|2022-06-07 07:12:10|656.97|654.57|657.21|654.81|657.32|654.92|656.97|654.57|0
1654585940000|2022-06-07 07:12:20|657.08|654.68|657.55|655.15|657.55|655.15|657.08|654.68|0
1654585950000|2022-06-07 07:12:30|657.68|655.28|658.5|656.1|658.5|656.1|657.68|655.28|0
1654585960000|2022-06-07 07:12:40|658.73|656.33|658.73|656.33|658.73|656.33|658.73|656.33|0
1654585970000|2022-06-07 07:12:50|658.5|656.1|658.62|656.22|658.62|656.22|658.26|655.86|0
1654585980000|2022-06-07 07:13:00|658.15|655.75|658.26|655.86|658.26|655.86|658.03|655.63|0
1654585990000|2022-06-07 07:13:10|658.03|655.63|657.91|655.51|658.26|655.86|657.79|655.39|0
1654586000000|2022-06-07 07:13:20|658.15|655.75|658.03|655.63|658.5|656.1|658.03|655.63|0
1654586010000|2022-06-07 07:13:30|658.15|655.75|657.79|655.39|658.15|655.75|657.79|655.39|0
1654586020000|2022-06-07 07:13:40|657.55|655.15|657.08|654.68|657.55|655.15|657.08|654.68|0
1654586030000|2022-06-07 07:13:50|656.61|654.21|656.14|653.74|656.85|654.45|656.14|653.74|0
1654586040000|2022-06-07 07:14:00|655.91|653.51|656.85|654.45|656.85|654.45|655.91|653.51|0
1654586050000|2022-06-07 07:14:10|656.97|654.57|656.85|654.45|656.97|654.57|656.85|654.45|0
1654586060000|2022-06-07 07:14:20|656.14|653.74|656.03|653.63|656.38|653.98|655.91|653.51|0
1654586070000|2022-06-07 07:14:30|656.14|653.74|655.2|652.8|656.14|653.74|655.2|652.8|0
1654586080000|2022-06-07 07:14:40|654.97|652.57|654.5|652.1|654.97|652.57|654.5|652.1|0
1654586090000|2022-06-07 07:14:50|654.26|651.86|654.73|652.33|654.73|652.33|654.26|651.86|0
1654586100000|2022-06-07 07:15:00|654.26|651.86|654.97|652.57|655.44|653.04|654.26|651.86|0
1654586110000|2022-06-07 07:15:10|655.2|652.8|655.2|652.8|655.67|653.27|655.2|652.8|0
1654586120000|2022-06-07 07:15:20|654.86|652.46|653.56|651.16|654.86|652.46|653.56|651.16|0
1654586130000|2022-06-07 07:15:30|653.79|651.39|653.79|651.39|653.79|651.39|653.79|651.39|0
1654586140000|2022-06-07 07:15:40|654.03|651.63|654.26|651.86|654.5|652.1|654.03|651.63|0
1654586150000|2022-06-07 07:15:50|654.03|651.63|654.15|651.75|654.26|651.86|654.03|651.63|0
1654586160000|2022-06-07 07:16:00|654.26|651.86|654.86|652.46|655.2|652.8|654.26|651.86|0
1654586170000|2022-06-07 07:16:10|654.5|652.1|653.32|650.92|654.5|652.1|653.32|650.92|0
1654586180000|2022-06-07 07:16:20|652.98|650.58|652.39|649.99|652.98|650.58|651.45|649.05|0
1654586190000|2022-06-07 07:16:30|651.92|649.52|652.04|649.64|652.15|649.75|651.92|649.52|0
1654586200000|2022-06-07 07:16:40|652.39|649.99|653.56|651.16|653.56|651.16|652.39|649.99|0
1654586210000|2022-06-07 07:16:50|653.32|650.92|653.09|650.69|653.32|650.92|653.09|650.69|0
1654586220000|2022-06-07 07:17:00|653.32|650.92|653.21|650.81|653.32|650.92|653.09|650.69|0
1654586230000|2022-06-07 07:17:10|653.32|650.92|653.09|650.69|653.56|651.16|653.09|650.69|0
1654586240000|2022-06-07 07:17:20|653.56|651.16|654.5|652.1|654.5|652.1|653.56|651.16|0
1654586250000|2022-06-07 07:17:30|654.26|651.86|654.39|651.99|654.5|652.1|654.26|651.86|0
1654586260000|2022-06-07 07:17:40|654.5|652.1|654.73|652.33|654.73|652.33|654.5|652.1|0
1654586270000|2022-06-07 07:17:50|654.5|652.1|655.44|653.04|655.44|653.04|654.5|652.1|0
1654586280000|2022-06-07 07:18:00|655.2|652.8|655.91|653.51|655.91|653.51|655.2|652.8|0
1654586290000|2022-06-07 07:18:10|656.14|653.74|656.61|654.21|656.85|654.45|656.14|653.74|0
1654586300000|2022-06-07 07:18:20|656.74|654.34|657.08|654.68|657.08|654.68|656.61|654.21|0
1654586310000|2022-06-07 07:18:30|657.32|654.92|656.38|653.98|657.32|654.92|656.38|653.98|0
1654586320000|2022-06-07 07:18:40|656.61|654.21|656.85|654.45|656.85|654.45|656.61|654.21|0
1654586330000|2022-06-07 07:18:50|657.08|654.68|656.85|654.45|657.08|654.68|656.85|654.45|0
1654586340000|2022-06-07 07:19:00|657.55|655.15|658.97|656.57|658.97|656.57|657.55|655.15|0
1654586350000|2022-06-07 07:19:10|658.49|656.09|658.26|655.86|658.49|656.09|658.26|655.86|0
1654586360000|2022-06-07 07:19:20|658.49|656.09|658.02|655.62|658.49|656.09|658.02|655.62|0
1654586370000|2022-06-07 07:19:30|658.15|655.75|658.02|655.62|658.15|655.75|658.02|655.62|0
1654586380000|2022-06-07 07:19:40|658.15|655.75|658.26|655.86|658.26|655.86|658.15|655.75|0
1654586390000|2022-06-07 07:19:50|657.79|655.39|658.02|655.62|658.02|655.62|657.55|655.15|0
1654586400000|2022-06-07 07:20:00|658.26|655.86|657.21|654.81|658.26|655.86|657.21|654.81|0
1654586410000|2022-06-07 07:20:10|657.57|655.17|657.21|654.81|657.57|655.17|657.1|654.7|0
1654586420000|2022-06-07 07:20:20|657.45|655.05|657.21|654.81|657.68|655.28|657.21|654.81|0
1654586430000|2022-06-07 07:20:30|657.33|654.93|657.92|655.52|657.92|655.52|657.33|654.93|0
1654586440000|2022-06-07 07:20:40|657.68|655.28|657.33|654.93|657.68|655.28|657.21|654.81|0
1654586450000|2022-06-07 07:20:50|657.57|655.17|656.98|654.58|657.57|655.17|656.98|654.58|0
1654586460000|2022-06-07 07:21:00|656.74|654.34|656.98|654.58|656.98|654.58|656.74|654.34|0
1654586470000|2022-06-07 07:21:10|656.74|654.34|656.74|654.34|656.98|654.58|656.74|654.34|0
1654586480000|2022-06-07 07:21:20|656.98|654.58|657.45|655.05|657.45|655.05|656.98|654.58|0
1654586490000|2022-06-07 07:21:30|657.68|655.28|658.15|655.75|658.27|655.87|657.68|655.28|0
1654586500000|2022-06-07 07:21:40|658.39|655.99|658.51|656.11|658.62|656.22|658.39|655.99|0
1654586510000|2022-06-07 07:21:50|658.86|656.46|659.56|657.16|659.56|657.16|658.86|656.46|0
1654586520000|2022-06-07 07:22:00|659.33|656.93|658.98|656.58|659.56|657.16|658.98|656.58|0
1654586530000|2022-06-07 07:22:10|659.09|656.69|659.8|657.4|659.8|657.4|658.98|656.58|0
1654586540000|2022-06-07 07:22:20|659.68|657.28|660.03|657.63|660.03|657.63|659.68|657.28|0
1654586550000|2022-06-07 07:22:30|659.8|657.4|659.33|656.93|659.8|657.4|659.33|656.93|0
1654586560000|2022-06-07 07:22:40|659.56|657.16|659.33|656.93|659.56|657.16|659.33|656.93|0
1654586570000|2022-06-07 07:22:50|659.56|657.16|659.68|657.28|659.8|657.4|659.56|657.16|0
1654586580000|2022-06-07 07:23:00|659.56|657.16|659.45|657.05|659.56|657.16|659.33|656.93|0
1654586590000|2022-06-07 07:23:10|659.56|657.16|659.8|657.4|659.8|657.4|659.56|657.16|0
1654586600000|2022-06-07 07:23:20|659.33|656.93|659.21|656.81|659.33|656.93|659.09|656.69|0
1654586610000|2022-06-07 07:23:30|659.33|656.93|658.62|656.22|659.33|656.93|658.62|656.22|0
1654586620000|2022-06-07 07:23:40|659.09|656.69|659.45|657.05|659.56|657.16|659.09|656.69|0
1654586630000|2022-06-07 07:23:50|659.33|656.93|658.74|656.34|659.33|656.93|658.62|656.22|0
1654586640000|2022-06-07 07:24:00|659.09|656.69|658.39|655.99|659.33|656.93|658.39|655.99|0
1654586650000|2022-06-07 07:24:10|658.62|656.22|657.57|655.17|658.62|656.22|657.57|655.17|0
1654586660000|2022-06-07 07:24:20|657.92|655.52|657.92|655.52|658.04|655.64|657.57|655.17|0
1654586670000|2022-06-07 07:24:30|657.68|655.28|657.92|655.52|657.92|655.52|657.68|655.28|0
1654586680000|2022-06-07 07:24:40|658.04|655.64|657.92|655.52|658.04|655.64|657.92|655.52|0
1654586690000|2022-06-07 07:24:50|657.33|654.93|657.33|654.93|657.45|655.05|657.33|654.93|0
1654586700000|2022-06-07 07:25:00|656.98|654.58|656.98|654.58|656.98|654.58|656.74|654.34|0
1654586710000|2022-06-07 07:25:10|656.86|654.46|656.04|653.64|656.86|654.46|656.04|653.64|0
1654586720000|2022-06-07 07:25:20|656.27|653.87|656.74|654.34|656.74|654.34|656.27|653.87|0
1654586730000|2022-06-07 07:25:30|656.63|654.23|655.8|653.4|656.63|654.23|655.8|653.4|0
1654586740000|2022-06-07 07:25:40|656.27|653.87|656.27|653.87|656.27|653.87|656.04|653.64|0
1654586750000|2022-06-07 07:25:50|655.8|653.4|656.27|653.87|656.27|653.87|655.8|653.4|0
1654586760000|2022-06-07 07:26:00|656.04|653.64|655.92|653.52|656.04|653.64|655.8|653.4|0
1654586770000|2022-06-07 07:26:10|656.04|653.64|656.51|654.11|656.51|654.11|656.04|653.64|0
1654586780000|2022-06-07 07:26:20|656.74|654.34|657.21|654.81|657.21|654.81|656.51|654.11|0
1654586790000|2022-06-07 07:26:30|657.68|655.28|657.92|655.52|658.15|655.75|657.68|655.28|0
1654586800000|2022-06-07 07:26:40|657.21|654.81|656.98|654.58|657.21|654.81|656.98|654.58|0
1654586810000|2022-06-07 07:26:50|656.27|653.87|656.39|653.99|656.39|653.99|656.04|653.64|0
1654586820000|2022-06-07 07:27:00|656.86|654.46|656.98|654.58|657.21|654.81|656.86|654.46|0
1654586830000|2022-06-07 07:27:10|657.21|654.81|656.98|654.58|657.21|654.81|656.98|654.58|0
1654586840000|2022-06-07 07:27:20|656.86|654.46|657.21|654.81|657.21|654.81|656.86|654.46|0
1654586850000|2022-06-07 07:27:30|656.98|654.58|656.04|653.64|656.98|654.58|656.04|653.64|0
1654586860000|2022-06-07 07:27:40|656.27|653.87|656.98|654.58|656.98|654.58|656.04|653.64|0
1654586870000|2022-06-07 07:27:50|657.21|654.81|656.98|654.58|657.21|654.81|656.98|654.58|0
1654586880000|2022-06-07 07:28:00|656.86|654.46|656.86|654.46|656.98|654.58|656.86|654.46|0
1654586890000|2022-06-07 07:28:10|656.74|654.34|656.04|653.64|656.74|654.34|656.04|653.64|0
1654586900000|2022-06-07 07:28:20|656.27|653.87|656.04|653.64|656.27|653.87|656.04|653.64|0
1654586910000|2022-06-07 07:28:30|655.8|653.4|655.69|653.29|655.8|653.4|655.69|653.29|0
1654586920000|2022-06-07 07:28:40|655.8|653.4|655.33|652.93|655.8|653.4|655.33|652.93|0
1654586930000|2022-06-07 07:28:50|655.57|653.17|656.27|653.87|656.27|653.87|655.33|652.93|0
1654586940000|2022-06-07 07:29:00|655.92|653.52|656.04|653.64|656.04|653.64|655.57|653.17|0
1654586950000|2022-06-07 07:29:10|656.16|653.76|656.16|653.76|656.16|653.76|656.16|653.76|0
1654586960000|2022-06-07 07:29:20|655.69|653.29|655.22|652.82|655.69|653.29|655.1|652.7|0
1654586970000|2022-06-07 07:29:30|654.63|652.23|656.04|653.64|656.04|653.64|654.63|652.23|0
1654586980000|2022-06-07 07:29:40|656.27|653.87|656.51|654.11|656.74|654.34|656.27|653.87|0
1654586990000|2022-06-07 07:29:50|656.39|653.99|656.51|654.11|656.74|654.34|656.39|653.99|0
1654587000000|2022-06-07 07:30:00|656.63|654.23|656.51|654.11|656.63|654.23|656.51|654.11|0
1654587010000|2022-06-07 07:30:10|655.8|653.4|655.8|653.4|656.04|653.64|655.8|653.4|0
1654587020000|2022-06-07 07:30:20|655.92|653.52|655.1|652.7|655.92|653.52|655.1|652.7|0
1654587030000|2022-06-07 07:30:30|655.33|652.93|654.39|651.99|655.33|652.93|654.28|651.88|0
1654587040000|2022-06-07 07:30:40|654.63|652.23|653.92|651.52|654.63|652.23|653.92|651.52|0
1654587050000|2022-06-07 07:30:50|654.16|651.76|654.98|652.58|655.1|652.7|654.16|651.76|0
1654587060000|2022-06-07 07:31:00|655.1|652.7|654.75|652.35|655.1|652.7|654.75|652.35|0
1654587070000|2022-06-07 07:31:10|654.63|652.23|654.39|651.99|654.63|652.23|654.39|651.99|0
1654587080000|2022-06-07 07:31:20|654.16|651.76|653.69|651.29|654.16|651.76|653.45|651.05|0
1654587090000|2022-06-07 07:31:30|653.92|651.52|653.45|651.05|653.92|651.52|653.45|651.05|0
1654587100000|2022-06-07 07:31:40|653.81|651.41|654.63|652.23|654.63|652.23|653.81|651.41|0
1654587110000|2022-06-07 07:31:50|655.33|652.93|655.33|652.93|655.33|652.93|655.33|652.93|0
1654587120000|2022-06-07 07:32:00|654.86|652.46|654.86|652.46|655.1|652.7|654.86|652.46|0
1654587130000|2022-06-07 07:32:10|655.1|652.7|655.22|652.82|655.22|652.82|655.1|652.7|0
1654587140000|2022-06-07 07:32:20|655.33|652.93|654.16|651.76|655.33|652.93|654.16|651.76|0
1654587150000|2022-06-07 07:32:30|654.04|651.64|654.16|651.76|654.16|651.76|654.04|651.64|0
1654587160000|2022-06-07 07:32:40|654.39|651.99|653.69|651.29|654.39|651.99|653.45|651.05|0
1654587170000|2022-06-07 07:32:50|654.16|651.76|653.45|651.05|654.16|651.76|653.45|651.05|0
1654587180000|2022-06-07 07:33:00|653.34|650.94|653.11|650.71|653.34|650.94|652.98|650.58|0
1654587190000|2022-06-07 07:33:10|653.22|650.82|653.45|651.05|653.45|651.05|653.22|650.82|0
1654587200000|2022-06-07 07:33:20|653.22|650.82|653.22|650.82|653.22|650.82|653.22|650.82|0
1654587210000|2022-06-07 07:33:30|653.34|650.94|653.92|651.52|653.92|651.52|653.34|650.94|0
1654587220000|2022-06-07 07:33:40|653.45|651.05|652.98|650.58|653.45|651.05|652.98|650.58|0
1654587230000|2022-06-07 07:33:50|652.28|649.88|652.75|650.35|652.75|650.35|652.28|649.88|0
1654587240000|2022-06-07 07:34:00|653.22|650.82|653.22|650.82|653.45|651.05|652.87|650.47|0
1654587250000|2022-06-07 07:34:10|653.34|650.94|653.34|650.94|653.34|650.94|653.22|650.82|0
1654587260000|2022-06-07 07:34:20|653.45|651.05|653.81|651.41|653.81|651.41|653.45|651.05|0
1654587270000|2022-06-07 07:34:30|654.16|651.76|654.39|651.99|654.39|651.99|654.16|651.76|0
1654587280000|2022-06-07 07:34:40|654.63|652.23|655.1|652.7|655.1|652.7|654.63|652.23|0
1654587300000|2022-06-07 07:35:00|655.45|653.05|655.33|652.93|655.45|653.05|655.33|652.93|0
1654587310000|2022-06-07 07:35:10|655.57|653.17|656.03|653.63|656.04|653.64|655.57|653.17|0
1654587320000|2022-06-07 07:35:20|655.8|653.4|655.33|652.93|655.8|653.4|655.33|652.93|0
1654587330000|2022-06-07 07:35:30|655.1|652.7|655.33|652.93|655.33|652.93|655.1|652.7|0
1654587340000|2022-06-07 07:35:40|654.86|652.46|654.86|652.46|654.86|652.46|654.86|652.46|0
1654587350000|2022-06-07 07:35:50|654.63|652.23|655.33|652.93|655.57|653.17|654.63|652.23|0
1654587360000|2022-06-07 07:36:00|655.45|653.05|656.03|653.63|656.03|653.63|655.45|653.05|0
1654587370000|2022-06-07 07:36:10|656.27|653.87|656.03|653.63|656.27|653.87|656.03|653.63|0
1654587380000|2022-06-07 07:36:20|655.92|653.52|656.03|653.63|656.03|653.63|655.8|653.4|0
1654587390000|2022-06-07 07:36:30|656.27|653.87|656.27|653.87|656.27|653.87|656.03|653.63|0
1654587400000|2022-06-07 07:36:40|656.16|653.76|657.1|654.7|657.1|654.7|656.16|653.76|0
1654587410000|2022-06-07 07:36:50|656.97|654.57|657.44|655.04|657.44|655.04|656.97|654.57|0
1654587420000|2022-06-07 07:37:00|657.21|654.81|657.21|654.81|657.21|654.81|656.74|654.34|0
1654587430000|2022-06-07 07:37:10|657.44|655.04|658.04|655.64|658.04|655.64|657.44|655.04|0
1654587440000|2022-06-07 07:37:20|657.91|655.51|658.85|656.45|658.85|656.45|657.91|655.51|0
1654587450000|2022-06-07 07:37:30|658.74|656.34|658.51|656.11|658.74|656.34|658.51|656.11|0
1654587460000|2022-06-07 07:37:40|658.15|655.75|658.15|655.75|658.15|655.75|657.91|655.51|0
1654587470000|2022-06-07 07:37:50|657.91|655.51|657.68|655.28|658.15|655.75|657.68|655.28|0
1654587480000|2022-06-07 07:38:00|657.57|655.17|657.57|655.17|657.57|655.17|657.33|654.93|0
1654587490000|2022-06-07 07:38:10|657.8|655.4|657.91|655.51|657.91|655.51|657.8|655.4|0
1654587500000|2022-06-07 07:38:20|657.68|655.28|658.15|655.75|658.15|655.75|657.68|655.28|0
1654587510000|2022-06-07 07:38:30|658.27|655.87|658.27|655.87|658.27|655.87|658.15|655.75|0
1654587520000|2022-06-07 07:38:40|658.38|655.98|658.15|655.75|658.38|655.98|658.15|655.75|0
1654587530000|2022-06-07 07:38:50|658.62|656.22|658.62|656.22|658.62|656.22|658.62|656.22|0
1654587540000|2022-06-07 07:39:00|658.38|655.98|658.38|655.98|658.51|656.11|658.27|655.87|0
1654587550000|2022-06-07 07:39:10|658.62|656.22|658.62|656.22|658.62|656.22|658.38|655.98|0
1654587560000|2022-06-07 07:39:20|658.74|656.34|658.74|656.34|658.85|656.45|658.74|656.34|0
1654587570000|2022-06-07 07:39:30|658.62|656.22|658.38|655.98|658.62|656.22|658.38|655.98|0
1654587580000|2022-06-07 07:39:40|658.15|655.75|658.27|655.87|658.38|655.98|658.04|655.64|0
1654587590000|2022-06-07 07:39:50|658.15|655.75|658.85|656.45|658.85|656.45|658.15|655.75|0
1654587600000|2022-06-07 07:40:00|659.09|656.69|659.09|656.69|659.09|656.69|658.38|655.98|0
1654587610000|2022-06-07 07:40:10|658.85|656.45|658.38|655.98|658.85|656.45|658.15|655.75|0
1654587620000|2022-06-07 07:40:20|658.15|655.75|657.91|655.51|658.15|655.75|657.91|655.51|0
1654587630000|2022-06-07 07:40:30|657.68|655.28|658.38|655.98|658.38|655.98|657.68|655.28|0
1654587640000|2022-06-07 07:40:40|657.91|655.51|657.68|655.28|658.04|655.64|657.68|655.28|0
1654587650000|2022-06-07 07:40:50|657.21|654.81|657.68|655.28|657.68|655.28|656.97|654.57|0
1654587660000|2022-06-07 07:41:00|657.44|655.04|657.91|655.51|657.91|655.51|657.44|655.04|0
1654587670000|2022-06-07 07:41:10|657.44|655.04|657.21|654.81|657.44|655.04|657.21|654.81|0
1654587680000|2022-06-07 07:41:20|656.97|654.57|656.97|654.57|657.1|654.7|656.97|654.57|0
1654587690000|2022-06-07 07:41:30|657.1|654.7|656.74|654.34|657.1|654.7|656.74|654.34|0
1654587700000|2022-06-07 07:41:40|656.63|654.23|656.63|654.23|656.63|654.23|656.5|654.1|0
1654587710000|2022-06-07 07:41:50|656.74|654.34|656.97|654.57|657.1|654.7|656.63|654.23|0
1654587720000|2022-06-07 07:42:00|657.21|654.81|656.74|654.34|657.21|654.81|656.74|654.34|0
1654587730000|2022-06-07 07:42:10|656.63|654.23|656.86|654.46|656.97|654.57|656.63|654.23|0
1654587740000|2022-06-07 07:42:20|656.74|654.34|656.74|654.34|656.74|654.34|656.63|654.23|0
1654587750000|2022-06-07 07:42:30|656.86|654.46|656.97|654.57|657.21|654.81|656.86|654.46|0
1654587760000|2022-06-07 07:42:40|656.86|654.46|657.33|654.93|657.33|654.93|656.86|654.46|0
1654587770000|2022-06-07 07:42:50|657.21|654.81|657.21|654.81|657.33|654.93|657.21|654.81|0
1654587780000|2022-06-07 07:43:00|656.97|654.57|656.03|653.63|656.97|654.57|656.03|653.63|0
1654587790000|2022-06-07 07:43:10|655.56|653.16|655.45|653.05|655.56|653.16|655.09|652.69|0
1654587800000|2022-06-07 07:43:20|655.56|653.16|655.69|653.29|655.69|653.29|655.33|652.93|0
1654587810000|2022-06-07 07:43:30|655.56|653.16|655.69|653.29|655.69|653.29|655.56|653.16|0
1654587820000|2022-06-07 07:43:40|655.56|653.16|654.86|652.46|655.56|653.16|654.86|652.46|0
1654587830000|2022-06-07 07:43:50|655.09|652.69|656.03|653.63|656.03|653.63|655.09|652.69|0
1654587840000|2022-06-07 07:44:00|655.92|653.52|656.03|653.63|656.03|653.63|655.92|653.52|0
1654587850000|2022-06-07 07:44:10|656.27|653.87|656.27|653.87|656.27|653.87|656.27|653.87|0
1654587860000|2022-06-07 07:44:20|655.69|653.29|655.8|653.4|655.8|653.4|655.56|653.16|0
1654587870000|2022-06-07 07:44:30|656.03|653.63|655.33|652.93|656.03|653.63|655.33|652.93|0
1654587880000|2022-06-07 07:44:40|655.09|652.69|655.33|652.93|655.33|652.93|655.09|652.69|0
1654587890000|2022-06-07 07:44:50|655.8|653.4|655.8|653.4|655.8|653.4|655.8|653.4|0
1654587900000|2022-06-07 07:45:00|656.03|653.63|655.56|653.16|656.03|653.63|655.56|653.16|0
1654587910000|2022-06-07 07:45:10|655.69|653.29|654.75|652.35|655.69|653.29|654.75|652.35|0
1654587920000|2022-06-07 07:45:20|654.98|652.58|654.86|652.46|654.98|652.58|654.86|652.46|0
1654587930000|2022-06-07 07:45:30|654.16|651.76|653.92|651.52|654.16|651.76|653.92|651.52|0
1654587940000|2022-06-07 07:45:40|654.04|651.64|652.98|650.58|654.04|651.64|652.98|650.58|0
1654587950000|2022-06-07 07:45:50|653.22|650.82|653.1|650.7|653.22|650.82|652.98|650.58|0
1654587960000|2022-06-07 07:46:00|653.22|650.82|653.69|651.29|653.92|651.52|653.22|650.82|0
1654587970000|2022-06-07 07:46:10|653.45|651.05|653.22|650.82|653.45|651.05|653.22|650.82|0
1654587980000|2022-06-07 07:46:20|653.34|650.94|653.69|651.29|653.92|651.52|653.34|650.94|0
1654587990000|2022-06-07 07:46:30|653.92|651.52|654.15|651.75|654.15|651.75|653.92|651.52|0
1654588000000|2022-06-07 07:46:40|654.28|651.88|654.39|651.99|654.39|651.99|654.28|651.88|0
1654588010000|2022-06-07 07:46:50|654.86|652.46|655.09|652.69|655.09|652.69|654.86|652.46|0
1654588020000|2022-06-07 07:47:00|654.98|652.58|654.86|652.46|654.98|652.58|654.62|652.22|0
1654588040000|2022-06-07 07:47:20|655.09|652.69|654.39|651.99|655.09|652.69|654.39|651.99|0
1654588050000|2022-06-07 07:47:30|654.15|651.75|654.39|651.99|654.39|651.99|654.15|651.75|0
1654588060000|2022-06-07 07:47:40|654.15|651.75|653.92|651.52|654.39|651.99|653.92|651.52|0
1654588070000|2022-06-07 07:47:50|653.22|650.82|652.98|650.58|653.22|650.82|652.98|650.58|0
1654588080000|2022-06-07 07:48:00|652.28|649.88|652.51|650.11|652.51|650.11|652.28|649.88|0
1654588090000|2022-06-07 07:48:10|652.28|649.88|652.16|649.76|652.51|650.11|652.16|649.76|0
1654588100000|2022-06-07 07:48:20|652.04|649.64|651.34|648.94|652.04|649.64|651.34|648.94|0
1654588110000|2022-06-07 07:48:30|650.64|648.24|651.11|648.71|651.11|648.71|650.64|648.24|0
1654588120000|2022-06-07 07:48:40|650.87|648.47|651.81|649.41|651.81|649.41|650.87|648.47|0
1654588130000|2022-06-07 07:48:50|651.57|649.17|652.04|649.64|652.04|649.64|651.57|649.17|0
1654588140000|2022-06-07 07:49:00|651.81|649.41|652.04|649.64|652.04|649.64|651.81|649.41|0
1654588150000|2022-06-07 07:49:10|652.16|649.76|652.04|649.64|652.28|649.88|652.04|649.64|0
1654588160000|2022-06-07 07:49:20|652.51|650.11|652.87|650.47|652.87|650.47|652.51|650.11|0
1654588170000|2022-06-07 07:49:30|652.75|650.35|652.98|650.58|652.98|650.58|652.75|650.35|0
1654588180000|2022-06-07 07:49:40|652.75|650.35|652.98|650.58|652.98|650.58|652.75|650.35|0
1654588190000|2022-06-07 07:49:50|653.45|651.05|653.34|650.94|653.45|651.05|653.34|650.94|0
1654588200000|2022-06-07 07:50:00|653.22|650.82|653.68|651.28|653.68|651.28|653.22|650.82|0
1654588210000|2022-06-07 07:50:10|653.45|651.05|653.68|651.28|653.68|651.28|653.45|651.05|0
1654588220000|2022-06-07 07:50:20|653.57|651.17|653.45|651.05|653.68|651.28|653.45|651.05|0
1654588230000|2022-06-07 07:50:30|653.68|651.28|653.92|651.52|653.92|651.52|653.68|651.28|0
1654588240000|2022-06-07 07:50:40|653.68|651.28|653.92|651.52|653.92|651.52|653.45|651.05|0
1654588250000|2022-06-07 07:50:50|653.68|651.28|653.68|651.28|653.68|651.28|653.45|651.05|0
1654588260000|2022-06-07 07:51:00|653.45|651.05|653.34|650.94|653.45|651.05|653.34|650.94|0
1654588270000|2022-06-07 07:51:10|653.45|651.05|653.68|651.28|653.81|651.41|653.45|651.05|0
1654588280000|2022-06-07 07:51:20|652.98|650.58|653.22|650.82|653.45|651.05|652.98|650.58|0
1654588290000|2022-06-07 07:51:30|652.63|650.23|652.51|650.11|652.63|650.23|652.4|650|0
1654588300000|2022-06-07 07:51:40|652.63|650.23|652.75|650.35|652.75|650.35|652.16|649.76|0
1654588310000|2022-06-07 07:51:50|652.87|650.47|652.51|650.11|652.98|650.58|652.51|650.11|0
1654588320000|2022-06-07 07:52:00|652.16|649.76|652.16|649.76|652.16|649.76|652.04|649.64|0
1654588330000|2022-06-07 07:52:10|652.04|649.64|652.04|649.64|652.28|649.88|652.04|649.64|0
1654588340000|2022-06-07 07:52:20|652.28|649.88|652.28|649.88|652.63|650.23|652.28|649.88|0
1654588350000|2022-06-07 07:52:30|652.4|650|653.1|650.7|653.1|650.7|652.28|649.88|0
1654588360000|2022-06-07 07:52:40|653.22|650.82|653.22|650.82|653.22|650.82|652.98|650.58|0
1654588370000|2022-06-07 07:52:50|652.98|650.58|652.98|650.58|652.98|650.58|652.98|650.58|0
1654588380000|2022-06-07 07:53:00|653.1|650.7|652.87|650.47|653.22|650.82|652.75|650.35|0
1654588390000|2022-06-07 07:53:10|653.1|650.7|652.98|650.58|653.1|650.7|652.98|650.58|0
1654588400000|2022-06-07 07:53:20|653.45|651.05|653.45|651.05|653.45|651.05|653.45|651.05|0
1654588410000|2022-06-07 07:53:30|653.34|650.94|654.15|651.75|654.15|651.75|653.34|650.94|0
1654588420000|2022-06-07 07:53:40|654.28|651.88|654.39|651.99|654.39|651.99|654.28|651.88|0
1654588430000|2022-06-07 07:53:50|654.04|651.64|654.15|651.75|654.28|651.88|653.92|651.52|0
1654588440000|2022-06-07 07:54:00|653.92|651.52|653.45|651.05|653.92|651.52|653.45|651.05|0
1654588450000|2022-06-07 07:54:10|653.92|651.52|654.15|651.75|654.15|651.75|653.92|651.52|0
1654588460000|2022-06-07 07:54:20|654.39|651.99|654.39|651.99|654.75|652.35|654.39|651.99|0
1654588470000|2022-06-07 07:54:30|654.51|652.11|654.15|651.75|654.51|652.11|654.15|651.75|0
1654588480000|2022-06-07 07:54:40|654.04|651.64|654.15|651.75|654.15|651.75|653.92|651.52|0
1654588490000|2022-06-07 07:54:50|654.04|651.64|654.04|651.64|654.04|651.64|653.92|651.52|0
1654588500000|2022-06-07 07:55:00|654.15|651.75|653.68|651.28|654.15|651.75|653.57|651.17|0
1654588510000|2022-06-07 07:55:10|653.21|650.81|652.87|650.47|653.45|651.05|652.87|650.47|0
1654588520000|2022-06-07 07:55:20|653.1|650.7|652.87|650.47|653.1|650.7|652.87|650.47|0
1654588530000|2022-06-07 07:55:30|653.1|650.7|652.75|650.35|653.1|650.7|652.75|650.35|0
1654588540000|2022-06-07 07:55:40|652.51|650.11|652.87|650.47|652.87|650.47|652.51|650.11|0
1654588550000|2022-06-07 07:55:50|652.75|650.35|652.98|650.58|652.98|650.58|652.63|650.23|0
1654588560000|2022-06-07 07:56:00|652.75|650.35|653.21|650.81|653.21|650.81|652.75|650.35|0
1654588570000|2022-06-07 07:56:10|653.68|651.28|653.68|651.28|653.68|651.28|653.45|651.05|0
1654588580000|2022-06-07 07:56:20|653.45|651.05|652.75|650.35|653.45|651.05|652.51|650.11|0
1654588590000|2022-06-07 07:56:30|652.98|650.58|653.92|651.52|653.92|651.52|652.98|650.58|0
1654588600000|2022-06-07 07:56:40|653.68|651.28|653.57|651.17|653.68|651.28|653.57|651.17|0
1654588610000|2022-06-07 07:56:50|653.68|651.28|653.57|651.17|653.68|651.28|653.57|651.17|0
1654588620000|2022-06-07 07:57:00|653.92|651.52|652.98|650.58|653.92|651.52|652.98|650.58|0
1654588630000|2022-06-07 07:57:10|653.45|651.05|653.45|651.05|653.45|651.05|653.45|651.05|0
1654588640000|2022-06-07 07:57:20|653.68|651.28|653.21|650.81|653.68|651.28|653.21|650.81|0
1654588650000|2022-06-07 07:57:30|653.45|651.05|653.68|651.28|653.68|651.28|653.45|651.05|0
1654588660000|2022-06-07 07:57:40|653.81|651.41|653.92|651.52|653.92|651.52|653.81|651.41|0
1654588670000|2022-06-07 07:57:50|654.15|651.75|654.15|651.75|654.15|651.75|654.15|651.75|0
1654588680000|2022-06-07 07:58:00|653.68|651.28|654.28|651.88|654.28|651.88|653.68|651.28|0
1654588690000|2022-06-07 07:58:10|653.92|651.52|653.68|651.28|653.92|651.52|653.68|651.28|0
1654588700000|2022-06-07 07:58:20|653.21|650.81|653.21|650.81|653.21|650.81|653.1|650.7|0
1654588710000|2022-06-07 07:58:30|653.1|650.7|653.68|651.28|653.68|651.28|652.98|650.58|0
1654588720000|2022-06-07 07:58:40|653.92|651.52|653.81|651.41|653.92|651.52|653.81|651.41|0
1654588730000|2022-06-07 07:58:50|653.92|651.52|653.81|651.41|653.92|651.52|653.68|651.28|0
1654588740000|2022-06-07 07:59:00|653.92|651.52|653.92|651.52|653.92|651.52|653.92|651.52|0
1654588760000|2022-06-07 07:59:20|653.81|651.41|653.81|651.41|653.81|651.41|653.81|651.41|0
1654588770000|2022-06-07 07:59:30|653.68|651.28|654.39|651.99|654.39|651.99|653.68|651.28|0
1654588780000|2022-06-07 07:59:40|654.62|652.22|655.33|652.93|655.33|652.93|654.62|652.22|0
1654588790000|2022-06-07 07:59:50|655.09|652.69|654.86|652.46|655.09|652.69|654.86|652.46|0
1654588800000|2022-06-07 08:00:00|654.62|652.22|655.8|653.4|655.8|653.4|654.39|651.99|0
1654588810000|2022-06-07 08:00:10|656.03|653.63|655.56|653.16|656.03|653.63|655.56|653.16|0
1654588820000|2022-06-07 08:00:20|655.68|653.28|655.8|653.4|655.8|653.4|655.68|653.28|0
1654588830000|2022-06-07 08:00:30|655.56|653.16|655.56|653.16|655.56|653.16|655.56|653.16|0
1654588840000|2022-06-07 08:00:40|655.21|652.81|655.09|652.69|655.33|652.93|655.09|652.69|0
1654588850000|2022-06-07 08:00:50|655.21|652.81|655.09|652.69|655.21|652.81|654.86|652.46|0
1654588860000|2022-06-07 08:01:00|655.33|652.93|655.33|652.93|655.33|652.93|655.33|652.93|0
1654588870000|2022-06-07 08:01:10|654.86|652.46|654.15|651.75|654.86|652.46|654.04|651.64|0
1654588880000|2022-06-07 08:01:20|653.92|651.52|653.68|651.28|653.92|651.52|653.68|651.28|0
1654588890000|2022-06-07 08:01:30|654.04|651.64|653.68|651.28|654.04|651.64|653.45|651.05|0
1654588900000|2022-06-07 08:01:40|653.45|651.05|653.45|651.05|653.45|651.05|653.45|651.05|0
1654588910000|2022-06-07 08:01:50|653.21|650.81|652.87|650.47|653.21|650.81|652.87|650.47|0
1654588920000|2022-06-07 08:02:00|652.98|650.58|653.34|650.94|653.34|650.94|652.98|650.58|0
1654588930000|2022-06-07 08:02:10|653.45|651.05|652.74|650.34|653.45|651.05|652.74|650.34|0
1654588940000|2022-06-07 08:02:20|653.21|650.81|652.98|650.58|653.21|650.81|652.98|650.58|0
1654588950000|2022-06-07 08:02:30|653.21|650.81|653.45|651.05|653.68|651.28|653.21|650.81|0
1654588960000|2022-06-07 08:02:40|653.68|651.28|653.68|651.28|653.68|651.28|653.68|651.28|0
1654588970000|2022-06-07 08:02:50|653.45|651.05|653.21|650.81|653.45|651.05|653.21|650.81|0
1654588980000|2022-06-07 08:03:00|653.34|650.94|653.21|650.81|653.34|650.94|653.21|650.81|0
1654588990000|2022-06-07 08:03:10|652.98|650.58|652.98|650.58|652.98|650.58|652.74|650.34|0
1654589000000|2022-06-07 08:03:20|652.51|650.11|652.51|650.11|652.51|650.11|652.51|650.11|0
1654589010000|2022-06-07 08:03:30|653.21|650.81|653.21|650.81|653.21|650.81|653.21|650.81|0
1654589020000|2022-06-07 08:03:40|652.98|650.58|652.74|650.34|652.98|650.58|652.74|650.34|0
1654589030000|2022-06-07 08:03:50|652.87|650.47|653.21|650.81|653.21|650.81|652.87|650.47|0
1654589040000|2022-06-07 08:04:00|652.98|650.58|653.45|651.05|653.45|651.05|652.98|650.58|0
1654589050000|2022-06-07 08:04:10|653.21|650.81|653.45|651.05|653.45|651.05|653.21|650.81|0
1654589060000|2022-06-07 08:04:20|653.21|650.81|653.21|650.81|653.21|650.81|653.21|650.81|0
1654589070000|2022-06-07 08:04:30|652.98|650.58|652.74|650.34|652.98|650.58|652.74|650.34|0
1654589080000|2022-06-07 08:04:40|652.63|650.23|652.51|650.11|652.63|650.23|652.51|650.11|0
1654589090000|2022-06-07 08:04:50|652.98|650.58|653.21|650.81|653.21|650.81|652.98|650.58|0
1654589100000|2022-06-07 08:05:00|652.74|650.34|652.74|650.34|652.74|650.34|652.51|650.11|0
1654589110000|2022-06-07 08:05:10|652.51|650.11|652.51|650.11|652.51|650.11|652.4|650|0
1654589120000|2022-06-07 08:05:20|652.74|650.34|653.21|650.81|653.21|650.81|652.74|650.34|0
1654589130000|2022-06-07 08:05:30|653.34|650.94|652.04|649.64|653.34|650.94|652.04|649.64|0
1654589140000|2022-06-07 08:05:40|651.81|649.41|651.81|649.41|651.81|649.41|651.81|649.41|0
1654589150000|2022-06-07 08:05:50|651.69|649.29|651.81|649.41|652.04|649.64|651.69|649.29|0
1654589170000|2022-06-07 08:06:10|651.93|649.53|651.34|648.94|651.93|649.53|651.34|648.94|0
1654589180000|2022-06-07 08:06:20|651.46|649.06|651.57|649.17|651.57|649.17|651.46|649.06|0
1654589190000|2022-06-07 08:06:30|651.22|648.82|650.63|648.23|651.22|648.82|650.63|648.23|0
1654589200000|2022-06-07 08:06:40|650.52|648.12|650.76|648.36|650.76|648.36|650.52|648.12|0
1654589210000|2022-06-07 08:06:50|650.87|648.47|650.63|648.23|650.87|648.47|650.4|648|0
1654589220000|2022-06-07 08:07:00|651.1|648.7|651.1|648.7|651.1|648.7|651.1|648.7|0
1654589230000|2022-06-07 08:07:10|651.81|649.41|652.04|649.64|652.4|650|651.81|649.41|0
1654589240000|2022-06-07 08:07:20|651.93|649.53|651.81|649.41|651.93|649.53|651.57|649.17|0
1654589250000|2022-06-07 08:07:30|652.04|649.64|651.81|649.41|652.04|649.64|651.81|649.41|0
1654589260000|2022-06-07 08:07:40|651.57|649.17|651.57|649.17|651.57|649.17|651.57|649.17|0
1654589270000|2022-06-07 08:07:50|652.04|649.64|652.04|649.64|652.04|649.64|652.04|649.64|0
1654589280000|2022-06-07 08:08:00|651.81|649.41|652.51|650.11|652.51|650.11|651.81|649.41|0
1654589290000|2022-06-07 08:08:10|652.74|650.34|652.51|650.11|652.74|650.34|652.51|650.11|0
1654589300000|2022-06-07 08:08:20|652.4|650|652.27|649.87|652.4|650|652.27|649.87|0
1654589310000|2022-06-07 08:08:30|652.04|649.64|651.57|649.17|652.04|649.64|651.57|649.17|0
1654589320000|2022-06-07 08:08:40|651.69|649.29|651.57|649.17|651.81|649.41|651.57|649.17|0
1654589330000|2022-06-07 08:08:50|651.34|648.94|652.04|649.64|652.04|649.64|651.34|648.94|0
1654589340000|2022-06-07 08:09:00|652.16|649.76|652.51|650.11|652.51|650.11|652.16|649.76|0
1654589350000|2022-06-07 08:09:10|652.4|650|652.27|649.87|652.4|650|652.27|649.87|0
1654589360000|2022-06-07 08:09:20|652.51|650.11|652.51|650.11|652.51|650.11|652.51|650.11|0
1654589370000|2022-06-07 08:09:30|652.63|650.23|652.74|650.34|652.74|650.34|652.63|650.23|0
1654589390000|2022-06-07 08:09:50|653.1|650.7|652.27|649.87|653.1|650.7|652.27|649.87|0
1654589400000|2022-06-07 08:10:00|651.93|649.53|652.04|649.64|652.04|649.64|651.93|649.53|0
1654589410000|2022-06-07 08:10:10|651.93|649.53|653.45|651.05|653.45|651.05|651.93|649.53|0
1654589420000|2022-06-07 08:10:20|653.33|650.93|653.45|651.05|653.45|651.05|653.33|650.93|0
1654589430000|2022-06-07 08:10:30|653.68|651.28|653.68|651.28|653.68|651.28|653.57|651.17|0
1654589440000|2022-06-07 08:10:40|653.57|651.17|653.68|651.28|653.68|651.28|653.57|651.17|0
1654589450000|2022-06-07 08:10:50|653.45|651.05|653.45|651.05|653.57|651.17|653.45|651.05|0
1654589460000|2022-06-07 08:11:00|653.68|651.28|653.68|651.28|653.68|651.28|653.45|651.05|0
1654589470000|2022-06-07 08:11:10|653.45|651.05|653.33|650.93|653.45|651.05|653.33|650.93|0
1654589480000|2022-06-07 08:11:20|653.21|650.81|652.51|650.11|653.21|650.81|652.51|650.11|0
1654589490000|2022-06-07 08:11:30|652.4|650|651.57|649.17|652.51|650.11|651.57|649.17|0
1654589500000|2022-06-07 08:11:40|651.69|649.29|651.8|649.4|651.8|649.4|651.69|649.29|0
1654589510000|2022-06-07 08:11:50|651.57|649.17|651.8|649.4|651.8|649.4|651.57|649.17|0
1654589520000|2022-06-07 08:12:00|651.93|649.53|652.16|649.76|652.16|649.76|651.93|649.53|0
1654589530000|2022-06-07 08:12:10|652.27|649.87|652.27|649.87|652.27|649.87|651.8|649.4|0
1654589540000|2022-06-07 08:12:20|652.51|650.11|652.74|650.34|652.98|650.58|652.51|650.11|0
1654589550000|2022-06-07 08:12:30|652.51|650.11|652.51|650.11|652.51|650.11|652.51|650.11|0
1654589560000|2022-06-07 08:12:40|652.74|650.34|652.86|650.46|652.98|650.58|652.74|650.34|0
1654589570000|2022-06-07 08:12:50|652.98|650.58|652.98|650.58|652.98|650.58|652.98|650.58|0
1654589580000|2022-06-07 08:13:00|653.21|650.81|653.21|650.81|653.21|650.81|653.21|650.81|0
1654589590000|2022-06-07 08:13:10|653.33|650.93|653.21|650.81|653.33|650.93|653.21|650.81|0
1654589600000|2022-06-07 08:13:20|652.98|650.58|652.98|650.58|652.98|650.58|652.98|650.58|0
1654589610000|2022-06-07 08:13:30|652.74|650.34|652.51|650.11|652.98|650.58|652.51|650.11|0
1654589620000|2022-06-07 08:13:40|652.27|649.87|652.4|650|652.4|650|652.27|649.87|0
1654589630000|2022-06-07 08:13:50|652.74|650.34|652.51|650.11|652.74|650.34|652.4|650|0
1654589640000|2022-06-07 08:14:00|652.63|650.23|652.98|650.58|652.98|650.58|652.63|650.23|0
1654589650000|2022-06-07 08:14:10|652.86|650.46|652.98|650.58|652.98|650.58|652.86|650.46|0
1654589660000|2022-06-07 08:14:20|652.86|650.46|652.98|650.58|652.98|650.58|652.86|650.46|0
1654589680000|2022-06-07 08:14:40|653.21|650.81|653.21|650.81|653.21|650.81|652.98|650.58|0
1654589690000|2022-06-07 08:14:50|652.98|650.58|653.1|650.7|653.21|650.81|652.98|650.58|0
1654589700000|2022-06-07 08:15:00|652.98|650.58|654.15|651.75|654.15|651.75|652.86|650.46|0
1654589710000|2022-06-07 08:15:10|653.92|651.52|654.39|651.99|654.39|651.99|653.92|651.52|0
1654589720000|2022-06-07 08:15:20|654.62|652.22|654.51|652.11|654.62|652.22|654.39|651.99|0
1654589730000|2022-06-07 08:15:30|654.27|651.87|653.92|651.52|654.27|651.87|653.68|651.28|0
1654589740000|2022-06-07 08:15:40|654.04|651.64|654.04|651.64|654.04|651.64|653.92|651.52|0
1654589750000|2022-06-07 08:15:50|653.68|651.28|653.68|651.28|653.68|651.28|653.68|651.28|0
1654589760000|2022-06-07 08:16:00|653.92|651.52|654.39|651.99|654.62|652.22|653.92|651.52|0
1654589770000|2022-06-07 08:16:10|654.27|651.87|654.51|652.11|654.51|652.11|654.27|651.87|0
1654589780000|2022-06-07 08:16:20|654.62|652.22|654.98|652.58|655.09|652.69|654.62|652.22|0
1654589790000|2022-06-07 08:16:30|655.32|652.92|654.85|652.45|655.32|652.92|654.85|652.45|0
1654589800000|2022-06-07 08:16:40|654.98|652.58|654.98|652.58|654.98|652.58|654.85|652.45|0
1654589810000|2022-06-07 08:16:50|654.85|652.45|654.51|652.11|654.85|652.45|654.51|652.11|0
1654589820000|2022-06-07 08:17:00|654.85|652.45|654.98|652.58|655.32|652.92|654.85|652.45|0
1654589830000|2022-06-07 08:17:10|655.09|652.69|654.85|652.45|655.09|652.69|654.62|652.22|0
1654589840000|2022-06-07 08:17:20|654.98|652.58|654.98|652.58|654.98|652.58|654.98|652.58|0
1654589850000|2022-06-07 08:17:30|655.21|652.81|655.56|653.16|655.56|653.16|655.21|652.81|0
1654589860000|2022-06-07 08:17:40|655.79|653.39|655.32|652.92|656.03|653.63|655.32|652.92|0
1654589870000|2022-06-07 08:17:50|655.21|652.81|655.09|652.69|655.32|652.92|655.09|652.69|0
1654589880000|2022-06-07 08:18:00|654.85|652.45|654.38|651.98|654.85|652.45|654.38|651.98|0
1654589890000|2022-06-07 08:18:10|654.27|651.87|653.92|651.52|654.27|651.87|653.92|651.52|0
1654589900000|2022-06-07 08:18:20|654.15|651.75|654.62|652.22|654.62|652.22|654.15|651.75|0
1654589910000|2022-06-07 08:18:30|654.85|652.45|654.51|652.11|654.85|652.45|654.51|652.11|0
1654589920000|2022-06-07 08:18:40|654.38|651.98|654.38|651.98|654.51|652.11|654.38|651.98|0
1654589930000|2022-06-07 08:18:50|654.27|651.87|654.27|651.87|654.27|651.87|654.15|651.75|0
1654589940000|2022-06-07 08:19:00|654.15|651.75|653.92|651.52|654.15|651.75|653.92|651.52|0
1654589950000|2022-06-07 08:19:10|654.38|651.98|654.62|652.22|654.62|652.22|654.38|651.98|0
1654589960000|2022-06-07 08:19:20|654.38|651.98|654.27|651.87|654.62|652.22|654.27|651.87|0
1654589970000|2022-06-07 08:19:30|654.15|651.75|654.38|651.98|654.38|651.98|654.15|651.75|0
1654589980000|2022-06-07 08:19:40|654.27|651.87|654.38|651.98|654.38|651.98|654.15|651.75|0
1654589990000|2022-06-07 08:19:50|654.27|651.87|654.15|651.75|654.27|651.87|654.15|651.75|0
1654590000000|2022-06-07 08:20:00|653.68|651.28|653.91|651.51|653.91|651.51|653.68|651.28|0
1654590010000|2022-06-07 08:20:10|653.68|651.28|653.45|651.05|653.68|651.28|653.45|651.05|0
1654590020000|2022-06-07 08:20:20|653.68|651.28|653.68|651.28|653.91|651.51|653.68|651.28|0
1654590030000|2022-06-07 08:20:30|653.45|651.05|653.68|651.28|653.68|651.28|653.45|651.05|0
1654590040000|2022-06-07 08:20:40|653.57|651.17|653.8|651.4|653.91|651.51|653.57|651.17|0
1654590050000|2022-06-07 08:20:50|653.68|651.28|653.8|651.4|653.91|651.51|653.68|651.28|0
1654590060000|2022-06-07 08:21:00|653.68|651.28|653.91|651.51|653.91|651.51|653.68|651.28|0
1654590070000|2022-06-07 08:21:10|654.15|651.75|654.27|651.87|654.27|651.87|653.91|651.51|0
1654590080000|2022-06-07 08:21:20|654.38|651.98|654.62|652.22|654.62|652.22|654.38|651.98|0
1654590090000|2022-06-07 08:21:30|654.38|651.98|654.62|652.22|654.62|652.22|654.38|651.98|0
1654590100000|2022-06-07 08:21:40|654.38|651.98|654.38|651.98|654.38|651.98|654.38|651.98|0
1654590110000|2022-06-07 08:21:50|654.62|652.22|654.74|652.34|655.09|652.69|654.62|652.22|0
1654590120000|2022-06-07 08:22:00|654.85|652.45|654.38|651.98|654.85|652.45|654.38|651.98|0
1654590130000|2022-06-07 08:22:10|654.62|652.22|654.85|652.45|654.85|652.45|654.62|652.22|0
1654590140000|2022-06-07 08:22:20|654.74|652.34|654.62|652.22|654.74|652.34|654.62|652.22|0
1654590150000|2022-06-07 08:22:30|654.74|652.34|654.62|652.22|654.74|652.34|654.62|652.22|0
1654590160000|2022-06-07 08:22:40|654.38|651.98|653.68|651.28|654.38|651.98|653.68|651.28|0
1654590170000|2022-06-07 08:22:50|653.91|651.51|653.45|651.05|653.91|651.51|653.45|651.05|0
1654590180000|2022-06-07 08:23:00|653.68|651.28|653.33|650.93|653.68|651.28|653.21|650.81|0
1654590190000|2022-06-07 08:23:10|652.98|650.58|653.21|650.81|653.21|650.81|652.98|650.58|0
1654590200000|2022-06-07 08:23:20|652.98|650.58|652.74|650.34|652.98|650.58|652.74|650.34|0
1654590210000|2022-06-07 08:23:30|652.86|650.46|652.98|650.58|652.98|650.58|652.86|650.46|0
1654590220000|2022-06-07 08:23:40|652.74|650.34|652.98|650.58|653.21|650.81|652.74|650.34|0
1654590230000|2022-06-07 08:23:50|653.1|650.7|653.21|650.81|653.21|650.81|653.1|650.7|0
1654590240000|2022-06-07 08:24:00|653.44|651.04|653.68|651.28|653.68|651.28|653.44|651.04|0
1654590250000|2022-06-07 08:24:10|653.44|651.04|653.44|651.04|653.57|651.17|653.44|651.04|0
1654590260000|2022-06-07 08:24:20|653.21|650.81|653.21|650.81|653.21|650.81|652.98|650.58|0
1654590270000|2022-06-07 08:24:30|653.44|651.04|653.33|650.93|653.44|651.04|653.33|650.93|0
1654590280000|2022-06-07 08:24:40|653.21|650.81|652.98|650.58|653.21|650.81|652.98|650.58|0
1654590290000|2022-06-07 08:24:50|653.21|650.81|653.21|650.81|653.21|650.81|653.1|650.7|0
1654590300000|2022-06-07 08:25:00|653.33|650.93|654.04|651.64|654.04|651.64|653.33|650.93|0
1654590310000|2022-06-07 08:25:10|653.8|651.4|653.91|651.51|653.91|651.51|653.8|651.4|0
1654590320000|2022-06-07 08:25:20|654.15|651.75|653.68|651.28|654.15|651.75|653.68|651.28|0
1654590330000|2022-06-07 08:25:30|653.91|651.51|653.57|651.17|653.91|651.51|653.57|651.17|0
1654590340000|2022-06-07 08:25:40|653.44|651.04|653.44|651.04|653.44|651.04|653.44|651.04|0
1654590350000|2022-06-07 08:25:50|653.68|651.28|653.68|651.28|653.8|651.4|653.57|651.17|0
1654590360000|2022-06-07 08:26:00|654.15|651.75|653.91|651.51|654.15|651.75|653.91|651.51|0
1654590370000|2022-06-07 08:26:10|653.44|651.04|653.33|650.93|653.44|651.04|653.33|650.93|0
1654590380000|2022-06-07 08:26:20|653.21|650.81|652.98|650.58|653.44|651.04|652.98|650.58|0
1654590390000|2022-06-07 08:26:30|652.86|650.46|652.74|650.34|652.86|650.46|652.74|650.34|0
1654590400000|2022-06-07 08:26:40|652.86|650.46|652.74|650.34|652.86|650.46|652.74|650.34|0
1654590410000|2022-06-07 08:26:50|652.63|650.23|652.27|649.87|652.63|650.23|652.27|649.87|0
1654590420000|2022-06-07 08:27:00|652.51|650.11|652.51|650.11|652.74|650.34|652.51|650.11|0
1654590430000|2022-06-07 08:27:10|652.27|649.87|652.27|649.87|652.27|649.87|652.27|649.87|0
1654590440000|2022-06-07 08:27:20|651.57|649.17|651.8|649.4|651.8|649.4|651.57|649.17|0
1654590450000|2022-06-07 08:27:30|651.57|649.17|651.8|649.4|651.8|649.4|651.57|649.17|0
1654590460000|2022-06-07 08:27:40|651.57|649.17|651.57|649.17|651.57|649.17|651.57|649.17|0
1654590470000|2022-06-07 08:27:50|651.92|649.52|651.8|649.4|651.92|649.52|651.8|649.4|0
1654590480000|2022-06-07 08:28:00|652.27|649.87|652.74|650.34|652.98|650.58|652.27|649.87|0
1654590490000|2022-06-07 08:28:10|652.51|650.11|652.74|650.34|652.74|650.34|652.51|650.11|0
1654590500000|2022-06-07 08:28:20|652.63|650.23|652.74|650.34|652.74|650.34|652.51|650.11|0
1654590510000|2022-06-07 08:28:30|652.51|650.11|652.98|650.58|652.98|650.58|652.51|650.11|0
1654590520000|2022-06-07 08:28:40|652.97|650.57|652.86|650.46|652.97|650.57|652.86|650.46|0
1654590530000|2022-06-07 08:28:50|652.97|650.57|653.21|650.81|653.21|650.81|652.74|650.34|0
1654590540000|2022-06-07 08:29:00|652.97|650.57|652.74|650.34|652.97|650.57|652.74|650.34|0
1654590550000|2022-06-07 08:29:10|653.33|650.93|653.44|651.04|653.44|651.04|653.21|650.81|0
1654590560000|2022-06-07 08:29:20|653.33|650.93|653.21|650.81|653.44|651.04|653.21|650.81|0
1654590570000|2022-06-07 08:29:30|653.1|650.7|652.97|650.57|653.1|650.7|652.97|650.57|0
1654590580000|2022-06-07 08:29:40|654.04|651.64|654.15|651.75|654.15|651.75|653.91|651.51|0
1654590590000|2022-06-07 08:29:50|653.91|651.51|654.15|651.75|654.15|651.75|653.91|651.51|0
1654590600000|2022-06-07 08:30:00|653.91|651.51|653.91|651.51|654.15|651.75|653.91|651.51|0
1654590610000|2022-06-07 08:30:10|653.68|651.28|653.68|651.28|653.68|651.28|653.68|651.28|0
1654590620000|2022-06-07 08:30:20|653.8|651.4|653.68|651.28|653.8|651.4|653.68|651.28|0
1654590630000|2022-06-07 08:30:30|654.04|651.64|653.91|651.51|654.04|651.64|653.91|651.51|0
1654590640000|2022-06-07 08:30:40|653.68|651.28|654.38|651.98|654.38|651.98|653.68|651.28|0
1654590650000|2022-06-07 08:30:50|654.62|652.22|653.91|651.51|654.62|652.22|653.91|651.51|0
1654590660000|2022-06-07 08:31:00|654.15|651.75|653.91|651.51|654.15|651.75|653.91|651.51|0
1654590680000|2022-06-07 08:31:20|653.8|651.4|654.27|651.87|654.27|651.87|653.8|651.4|0
1654590690000|2022-06-07 08:31:30|653.44|651.04|652.74|650.34|653.44|651.04|652.74|650.34|0
1654590700000|2022-06-07 08:31:40|652.97|650.57|652.97|650.57|652.97|650.57|652.74|650.34|0
1654590710000|2022-06-07 08:31:50|652.74|650.34|652.74|650.34|652.97|650.57|652.74|650.34|0
1654590720000|2022-06-07 08:32:00|652.51|650.11|652.74|650.34|652.74|650.34|652.51|650.11|0
1654590730000|2022-06-07 08:32:10|652.51|650.11|652.97|650.57|652.97|650.57|652.51|650.11|0
1654590740000|2022-06-07 08:32:20|653.21|650.81|652.74|650.34|653.21|650.81|652.74|650.34|0
1654590750000|2022-06-07 08:32:30|652.86|650.46|653.21|650.81|653.21|650.81|652.74|650.34|0
1654590760000|2022-06-07 08:32:40|653.44|651.04|653.44|651.04|653.44|651.04|653.33|650.93|0
1654590770000|2022-06-07 08:32:50|653.21|650.81|653.44|651.04|653.44|651.04|653.21|650.81|0
1654590780000|2022-06-07 08:33:00|653.68|651.28|653.44|651.04|653.68|651.28|653.44|651.04|0
1654590790000|2022-06-07 08:33:10|653.57|651.17|653.33|650.93|653.57|651.17|653.33|650.93|0
1654590800000|2022-06-07 08:33:20|653.44|651.04|653.68|651.28|653.68|651.28|653.44|651.04|0
1654590810000|2022-06-07 08:33:30|653.44|651.04|653.44|651.04|653.44|651.04|653.44|651.04|0
1654590830000|2022-06-07 08:33:50|653.21|650.81|652.74|650.34|653.33|650.93|652.74|650.34|0
1654590840000|2022-06-07 08:34:00|652.63|650.23|652.5|650.1|652.63|650.23|652.5|650.1|0
1654590850000|2022-06-07 08:34:10|652.27|649.87|652.27|649.87|652.27|649.87|652.27|649.87|0
1654590860000|2022-06-07 08:34:20|652.5|650.1|652.27|649.87|652.5|650.1|652.04|649.64|0
1654590870000|2022-06-07 08:34:30|652.04|649.64|652.04|649.64|652.04|649.64|652.04|649.64|0
1654590880000|2022-06-07 08:34:40|652.16|649.76|652.27|649.87|652.27|649.87|652.16|649.76|0
1654590890000|2022-06-07 08:34:50|652.5|650.1|652.74|650.34|652.74|650.34|652.5|650.1|0
1654590900000|2022-06-07 08:35:00|652.97|650.57|653.21|650.81|653.21|650.81|652.97|650.57|0
1654590910000|2022-06-07 08:35:10|652.97|650.57|653.21|650.81|653.21|650.81|652.97|650.57|0
1654590930000|2022-06-07 08:35:30|652.97|650.57|652.74|650.34|652.97|650.57|652.74|650.34|0
1654590940000|2022-06-07 08:35:40|652.86|650.46|652.97|650.57|652.97|650.57|652.86|650.46|0
1654590950000|2022-06-07 08:35:50|652.27|649.87|651.33|648.93|652.27|649.87|651.33|648.93|0
1654590960000|2022-06-07 08:36:00|651.57|649.17|650.86|648.46|651.57|649.17|650.86|648.46|0
1654590970000|2022-06-07 08:36:10|650.63|648.23|650.63|648.23|650.63|648.23|650.52|648.12|0
1654590980000|2022-06-07 08:36:20|650.52|648.12|650.39|647.99|650.52|648.12|650.39|647.99|0
1654590990000|2022-06-07 08:36:30|650.52|648.12|650.63|648.23|650.63|648.23|650.52|648.12|0
1654591000000|2022-06-07 08:36:40|650.75|648.35|650.75|648.35|650.86|648.46|650.75|648.35|0
1654591010000|2022-06-07 08:36:50|650.52|648.12|650.28|647.88|650.52|648.12|650.28|647.88|0
1654591020000|2022-06-07 08:37:00|650.16|647.76|650.05|647.65|650.16|647.76|650.05|647.65|0
1654591030000|2022-06-07 08:37:10|650.16|647.76|650.16|647.76|650.16|647.76|650.16|647.76|0
1654591040000|2022-06-07 08:37:20|650.63|648.23|650.39|647.99|650.63|648.23|650.39|647.99|0
1654591050000|2022-06-07 08:37:30|650.16|647.76|650.16|647.76|650.16|647.76|650.16|647.76|0
1654591060000|2022-06-07 08:37:40|650.28|647.88|649.93|647.53|650.28|647.88|649.93|647.53|0
1654591070000|2022-06-07 08:37:50|649.81|647.41|649.93|647.53|649.93|647.53|649.81|647.41|0
1654591080000|2022-06-07 08:38:00|649.81|647.41|649.93|647.53|649.93|647.53|649.81|647.41|0
1654591090000|2022-06-07 08:38:10|649.69|647.29|649.69|647.29|649.69|647.29|649.46|647.06|0
1654591100000|2022-06-07 08:38:20|649.46|647.06|649.69|647.29|649.69|647.29|649.46|647.06|0
1654591110000|2022-06-07 08:38:30|649.93|647.53|649.93|647.53|649.93|647.53|649.93|647.53|0
1654591120000|2022-06-07 08:38:40|649.69|647.29|649.58|647.18|649.69|647.29|649.58|647.18|0
1654591130000|2022-06-07 08:38:50|649.69|647.29|649.58|647.18|649.69|647.29|649.46|647.06|0
1654591140000|2022-06-07 08:39:00|649.69|647.29|649.69|647.29|649.69|647.29|649.46|647.06|0
1654591150000|2022-06-07 08:39:10|649.46|647.06|649.69|647.29|649.81|647.41|649.46|647.06|0
1654591160000|2022-06-07 08:39:20|649.46|647.06|649.22|646.82|649.46|647.06|649.22|646.82|0
1654591170000|2022-06-07 08:39:30|648.99|646.59|648.99|646.59|648.99|646.59|648.99|646.59|0
1654591180000|2022-06-07 08:39:40|648.75|646.35|648.75|646.35|648.75|646.35|648.52|646.12|0
1654591190000|2022-06-07 08:39:50|649.36|646.96|649.12|646.72|649.36|646.96|649.12|646.72|0
1654591200000|2022-06-07 08:40:00|648.89|646.49|649.36|646.96|649.36|646.96|648.89|646.49|0
1654591210000|2022-06-07 08:40:10|649.48|647.08|649.32|646.92|649.59|647.19|649.32|646.92|0
1654591220000|2022-06-07 08:40:20|649.44|647.04|649.44|647.04|649.44|647.04|649.44|647.04|0
1654591230000|2022-06-07 08:40:30|649.56|647.16|649.43|647.03|649.68|647.28|649.43|647.03|0
1654591240000|2022-06-07 08:40:40|649.19|646.79|649.55|647.15|649.55|647.15|649.19|646.79|0
1654591250000|2022-06-07 08:40:50|649.66|647.26|649.53|647.13|649.66|647.26|649.53|647.13|0
1654591260000|2022-06-07 08:41:00|649.29|646.89|649.42|647.02|649.53|647.13|649.29|646.89|0
1654591270000|2022-06-07 08:41:10|650|647.6|649.76|647.36|650|647.6|649.76|647.36|0
1654591280000|2022-06-07 08:41:20|649.35|646.95|649.12|646.72|649.35|646.95|649.12|646.72|0
1654591300000|2022-06-07 08:41:40|649.35|646.95|649.59|647.19|649.59|647.19|649.35|646.95|0
1654591310000|2022-06-07 08:41:50|649.12|646.72|649.59|647.19|649.59|647.19|649.12|646.72|0
1654591320000|2022-06-07 08:42:00|649.35|646.95|649.59|647.19|649.59|647.19|649.35|646.95|0
1654591330000|2022-06-07 08:42:10|649.82|647.42|649.82|647.42|649.82|647.42|649.82|647.42|0
1654591340000|2022-06-07 08:42:20|649.71|647.31|649.59|647.19|649.71|647.31|649.59|647.19|0
1654591350000|2022-06-07 08:42:30|649.82|647.42|650.06|647.66|650.06|647.66|649.82|647.42|0
1654591360000|2022-06-07 08:42:40|649.82|647.42|650.06|647.66|650.18|647.78|649.82|647.42|0
1654591380000|2022-06-07 08:43:00|650.29|647.89|650.29|647.89|650.29|647.89|650.29|647.89|0
1654591390000|2022-06-07 08:43:10|650.65|648.25|650.29|647.89|650.65|648.25|650.29|647.89|0
1654591400000|2022-06-07 08:43:20|650.53|648.13|650.65|648.25|650.76|648.36|650.53|648.13|0
1654591410000|2022-06-07 08:43:30|650.76|648.36|650.76|648.36|651|648.6|650.76|648.36|0
1654591420000|2022-06-07 08:43:40|650.06|647.66|650.06|647.66|650.06|647.66|650.06|647.66|0
1654591430000|2022-06-07 08:43:50|649.82|647.42|649.59|647.19|649.82|647.42|649.59|647.19|0
1654591440000|2022-06-07 08:44:00|649.71|647.31|650.29|647.89|650.29|647.89|649.71|647.31|0
1654591450000|2022-06-07 08:44:10|650.18|647.78|650.29|647.89|650.29|647.89|650.06|647.66|0
1654591460000|2022-06-07 08:44:20|650.06|647.66|650.29|647.89|650.29|647.89|649.94|647.54|0
1654591470000|2022-06-07 08:44:30|650.06|647.66|650.29|647.89|650.29|647.89|650.06|647.66|0
1654591480000|2022-06-07 08:44:40|650.18|647.78|650.29|647.89|650.29|647.89|650.18|647.78|0
1654591490000|2022-06-07 08:44:50|650.18|647.78|650.06|647.66|650.18|647.78|650.06|647.66|0
1654591500000|2022-06-07 08:45:00|649.59|647.19|650.06|647.66|650.29|647.89|649.59|647.19|0
1654591510000|2022-06-07 08:45:10|649.94|647.54|650.06|647.66|650.06|647.66|649.94|647.54|0
1654591520000|2022-06-07 08:45:20|649.94|647.54|650.06|647.66|650.06|647.66|649.82|647.42|0
1654591530000|2022-06-07 08:45:30|649.71|647.31|649.59|647.19|649.71|647.31|649.59|647.19|0
1654591540000|2022-06-07 08:45:40|649.35|646.95|649.59|647.19|649.59|647.19|649.35|646.95|0
1654591550000|2022-06-07 08:45:50|649.71|647.31|650.06|647.66|650.06|647.66|649.71|647.31|0
1654591560000|2022-06-07 08:46:00|649.82|647.42|649.82|647.42|650.06|647.66|649.82|647.42|0
1654591570000|2022-06-07 08:46:10|650.06|647.66|650.42|648.02|650.42|648.02|650.06|647.66|0
1654591580000|2022-06-07 08:46:20|650.06|647.66|649.71|647.31|650.06|647.66|649.71|647.31|0
1654591590000|2022-06-07 08:46:30|649.59|647.19|649.59|647.19|649.59|647.19|649.59|647.19|0
1654591600000|2022-06-07 08:46:40|649.71|647.31|649.59|647.19|649.82|647.42|649.59|647.19|0
1654591610000|2022-06-07 08:46:50|649.82|647.42|649.82|647.42|649.82|647.42|649.59|647.19|0
1654591620000|2022-06-07 08:47:00|649.71|647.31|649.59|647.19|649.82|647.42|649.59|647.19|0
1654591630000|2022-06-07 08:47:10|649.82|647.42|650.53|648.13|650.53|648.13|649.71|647.31|0
1654591640000|2022-06-07 08:47:20|650.29|647.89|650.06|647.66|650.29|647.89|649.59|647.19|0
1654591650000|2022-06-07 08:47:30|649.82|647.42|649.82|647.42|649.82|647.42|649.82|647.42|0
1654591680000|2022-06-07 08:48:00|650.06|647.66|650.06|647.66|650.06|647.66|650.06|647.66|0
1654591690000|2022-06-07 08:48:10|649.82|647.42|649.82|647.42|649.82|647.42|649.82|647.42|0
1654591710000|2022-06-07 08:48:30|650.06|647.66|649.82|647.42|650.06|647.66|649.82|647.42|0
1654591720000|2022-06-07 08:48:40|650.06|647.66|649.82|647.42|650.06|647.66|649.82|647.42|0
1654591730000|2022-06-07 08:48:50|649.59|647.19|650.06|647.66|650.06|647.66|649.59|647.19|0
1654591740000|2022-06-07 08:49:00|650.29|647.89|650.06|647.66|650.29|647.89|650.06|647.66|0
1654591750000|2022-06-07 08:49:10|649.82|647.42|650.06|647.66|650.06|647.66|649.82|647.42|0
1654591760000|2022-06-07 08:49:20|650.29|647.89|650.53|648.13|650.53|648.13|650.29|647.89|0
1654591770000|2022-06-07 08:49:30|651|648.6|650.76|648.36|651|648.6|650.53|648.13|0
1654591790000|2022-06-07 08:49:50|650.65|648.25|650.76|648.36|650.76|648.36|650.53|648.13|0
1654591800000|2022-06-07 08:50:00|650.89|648.49|651.12|648.72|651.23|648.83|650.89|648.49|0
1654591810000|2022-06-07 08:50:10|651|648.6|650.89|648.49|651|648.6|650.89|648.49|0
1654591820000|2022-06-07 08:50:20|651.12|648.72|651.12|648.72|651.23|648.83|651.12|648.72|0
1654591830000|2022-06-07 08:50:30|651|648.6|650.76|648.36|651|648.6|650.76|648.36|0
1654591840000|2022-06-07 08:50:40|650.89|648.49|651.23|648.83|651.23|648.83|650.89|648.49|0
1654591850000|2022-06-07 08:50:50|650.76|648.36|650.76|648.36|650.76|648.36|650.76|648.36|0
1654591860000|2022-06-07 08:51:00|651|648.6|651.23|648.83|651.23|648.83|651|648.6|0
1654591870000|2022-06-07 08:51:10|651|648.6|651.23|648.83|651.23|648.83|651|648.6|0
1654591900000|2022-06-07 08:51:40|651.47|649.07|651.47|649.07|651.47|649.07|651.47|649.07|0
1654591910000|2022-06-07 08:51:50|651.36|648.96|651.47|649.07|651.47|649.07|651.36|648.96|0
1654591930000|2022-06-07 08:52:10|651.7|649.3|651.59|649.19|651.7|649.3|651.47|649.07|0
1654591940000|2022-06-07 08:52:20|651.47|649.07|651.7|649.3|651.7|649.3|651.47|649.07|0
1654591950000|2022-06-07 08:52:30|651.47|649.07|651.23|648.83|651.47|649.07|651.23|648.83|0
1654591960000|2022-06-07 08:52:40|651.47|649.07|651.94|649.54|651.94|649.54|651.47|649.07|0
1654591970000|2022-06-07 08:52:50|651.7|649.3|651.7|649.3|651.7|649.3|651.7|649.3|0
1654591980000|2022-06-07 08:53:00|651.47|649.07|651.47|649.07|651.47|649.07|651.47|649.07|0
1654591990000|2022-06-07 08:53:10|651.23|648.83|651.23|648.83|651.23|648.83|651.23|648.83|0
1654592030000|2022-06-07 08:53:50|651|648.6|651|648.6|651|648.6|651|648.6|0
1654592060000|2022-06-07 08:54:20|650.76|648.36|650.53|648.13|650.76|648.36|650.53|648.13|0
1654592070000|2022-06-07 08:54:30|650.76|648.36|650.76|648.36|650.76|648.36|650.76|648.36|0
1654592080000|2022-06-07 08:54:40|651|648.6|651|648.6|651|648.6|651|648.6|0
1654592090000|2022-06-07 08:54:50|651.23|648.83|651|648.6|651.23|648.83|651|648.6|0
1654592100000|2022-06-07 08:55:00|651.12|648.72|651.12|648.72|651.12|648.72|651.12|648.72|0
1654592110000|2022-06-07 08:55:10|651|648.6|651|648.6|651|648.6|651|648.6|0
1654592120000|2022-06-07 08:55:20|651.12|648.72|651.36|648.96|651.36|648.96|651.12|648.72|0
1654592130000|2022-06-07 08:55:30|651.47|649.07|651.47|649.07|651.47|649.07|651.47|649.07|0
1654592140000|2022-06-07 08:55:40|651.59|649.19|651.23|648.83|651.7|649.3|651.23|648.83|0
1654592150000|2022-06-07 08:55:50|651|648.6|651|648.6|651|648.6|650.76|648.36|0
1654592160000|2022-06-07 08:56:00|650.76|648.36|650.53|648.13|650.76|648.36|650.29|647.89|0
1654592170000|2022-06-07 08:56:10|650.29|647.89|650.29|647.89|650.29|647.89|650.29|647.89|0
1654592190000|2022-06-07 08:56:30|650.53|648.13|650.53|648.13|650.53|648.13|650.53|648.13|0
1654592230000|2022-06-07 08:57:10|650.41|648.01|650.41|648.01|650.41|648.01|650.41|648.01|0
1654592240000|2022-06-07 08:57:20|650.53|648.13|651.23|648.83|651.23|648.83|650.53|648.13|0
1654592260000|2022-06-07 08:57:40|651.47|649.07|651.36|648.96|651.47|649.07|651.23|648.83|0
1654592270000|2022-06-07 08:57:50|651.47|649.07|651.23|648.83|651.47|649.07|651.23|648.83|0
1654592280000|2022-06-07 08:58:00|650.53|648.13|650.29|647.89|650.53|648.13|650.29|647.89|0
1654592300000|2022-06-07 08:58:20|650.53|648.13|650.65|648.25|650.76|648.36|650.53|648.13|0
1654592310000|2022-06-07 08:58:30|650.53|648.13|650.76|648.36|650.76|648.36|650.53|648.13|0
1654592330000|2022-06-07 08:58:50|650.65|648.25|650.41|648.01|650.65|648.25|650.41|648.01|0
1654592340000|2022-06-07 08:59:00|650.53|648.13|650.65|648.25|650.65|648.25|650.53|648.13|0
1654592350000|2022-06-07 08:59:10|650.76|648.36|650.53|648.13|650.76|648.36|650.53|648.13|0
1654592360000|2022-06-07 08:59:20|650.41|648.01|650.76|648.36|650.76|648.36|650.41|648.01|0
1654592370000|2022-06-07 08:59:30|651|648.6|651|648.6|651|648.6|651|648.6|0
1654592380000|2022-06-07 08:59:40|650.88|648.48|650.88|648.48|650.88|648.48|650.88|648.48|0
1654592390000|2022-06-07 08:59:50|651|648.6|651|648.6|651|648.6|651|648.6|0
1654592400000|2022-06-07 09:00:00|651.35|648.95|651|648.6|651.47|649.07|651|648.6|0
1654592410000|2022-06-07 09:00:10|650.88|648.48|650.88|648.48|650.88|648.48|650.88|648.48|0
1654592420000|2022-06-07 09:00:20|650.76|648.36|650.65|648.25|650.76|648.36|650.65|648.25|0
1654592430000|2022-06-07 09:00:30|651|648.6|651|648.6|651|648.6|651|648.6|0
1654592450000|2022-06-07 09:00:50|650.65|648.25|650.53|648.13|650.65|648.25|650.53|648.13|0
1654592460000|2022-06-07 09:01:00|650.06|647.66|650.29|647.89|650.29|647.89|650.06|647.66|0
1654592470000|2022-06-07 09:01:10|650.06|647.66|650.06|647.66|650.06|647.66|650.06|647.66|0
1654592480000|2022-06-07 09:01:20|650.29|647.89|650.76|648.36|650.76|648.36|650.29|647.89|0
1654592490000|2022-06-07 09:01:30|651|648.6|651.23|648.83|651.23|648.83|651|648.6|0
1654592500000|2022-06-07 09:01:40|651|648.6|651.23|648.83|651.23|648.83|651|648.6|0
1654592510000|2022-06-07 09:01:50|651.47|649.07|651.47|649.07|651.47|649.07|651.47|649.07|0
1654592520000|2022-06-07 09:02:00|651.35|648.95|651|648.6|651.35|648.95|651|648.6|0
1654592530000|2022-06-07 09:02:10|650.76|648.36|651|648.6|651|648.6|650.76|648.36|0
1654592550000|2022-06-07 09:02:30|650.76|648.36|651|648.6|651|648.6|650.76|648.36|0
1654592560000|2022-06-07 09:02:40|650.76|648.36|650.76|648.36|650.76|648.36|650.76|648.36|0
1654592570000|2022-06-07 09:02:50|650.88|648.48|651|648.6|651|648.6|650.88|648.48|0
1654592580000|2022-06-07 09:03:00|651.23|648.83|651.47|649.07|651.47|649.07|651.12|648.72|0
1654592590000|2022-06-07 09:03:10|651.23|648.83|651.23|648.83|651.23|648.83|651.23|648.83|0
1654592600000|2022-06-07 09:03:20|651|648.6|651|648.6|651|648.6|651|648.6|0
1654592610000|2022-06-07 09:03:30|650.76|648.36|651|648.6|651|648.6|650.76|648.36|0
1654592620000|2022-06-07 09:03:40|651.23|648.83|651.23|648.83|651.23|648.83|651.23|648.83|0
1654592630000|2022-06-07 09:03:50|651|648.6|651|648.6|651|648.6|651|648.6|0
1654592640000|2022-06-07 09:04:00|651.23|648.83|651.47|649.07|651.47|649.07|651.23|648.83|0
1654592650000|2022-06-07 09:04:10|651.23|648.83|651.47|649.07|651.47|649.07|651.23|648.83|0
1654592660000|2022-06-07 09:04:20|651.7|649.3|651.7|649.3|651.7|649.3|651.7|649.3|0
1654592670000|2022-06-07 09:04:30|652.17|649.77|653.12|650.72|653.12|650.72|652.17|649.77|0
1654592680000|2022-06-07 09:04:40|652.88|650.48|652.88|650.48|653.12|650.72|652.64|650.24|0
1654592690000|2022-06-07 09:04:50|653.12|650.72|653.82|651.42|653.82|651.42|652.88|650.48|0
1654592700000|2022-06-07 09:05:00|653.59|651.19|653.47|651.07|653.59|651.19|653.35|650.95|0
1654592710000|2022-06-07 09:05:10|653.35|650.95|653.12|650.72|653.35|650.95|653.12|650.72|0
1654592720000|2022-06-07 09:05:20|653.47|651.07|653.35|650.95|653.47|651.07|653.35|650.95|0
1654592730000|2022-06-07 09:05:30|653.59|651.19|653.82|651.42|653.82|651.42|653.47|651.07|0
1654592740000|2022-06-07 09:05:40|653.59|651.19|653.59|651.19|653.59|651.19|653.59|651.19|0
1654592760000|2022-06-07 09:06:00|654.06|651.66|653.59|651.19|654.06|651.66|653.59|651.19|0
1654592770000|2022-06-07 09:06:10|653.82|651.42|653.82|651.42|653.82|651.42|653.82|651.42|0
1654592780000|2022-06-07 09:06:20|653.94|651.54|654.06|651.66|654.06|651.66|653.94|651.54|0
1654592790000|2022-06-07 09:06:30|653.94|651.54|654.06|651.66|654.06|651.66|653.94|651.54|0
1654592800000|2022-06-07 09:06:40|654.29|651.89|654.06|651.66|654.29|651.89|654.06|651.66|0
1654592810000|2022-06-07 09:06:50|654.29|651.89|654.53|652.13|654.53|652.13|654.18|651.78|0
1654592820000|2022-06-07 09:07:00|654.42|652.02|654.53|652.13|654.53|652.13|654.29|651.89|0
1654592830000|2022-06-07 09:07:10|654.89|652.49|655.12|652.72|655.24|652.84|654.89|652.49|0
1654592840000|2022-06-07 09:07:20|655.24|652.84|655.24|652.84|655.24|652.84|655.24|652.84|0
1654592850000|2022-06-07 09:07:30|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654592860000|2022-06-07 09:07:40|655.24|652.84|655.24|652.84|655.36|652.96|655.24|652.84|0
1654592870000|2022-06-07 09:07:50|655|652.6|655|652.6|655|652.6|655|652.6|0
1654592880000|2022-06-07 09:08:00|654.76|652.36|654.53|652.13|654.76|652.36|654.53|652.13|0
1654592890000|2022-06-07 09:08:10|654.29|651.89|655|652.6|655|652.6|654.29|651.89|0
1654592900000|2022-06-07 09:08:20|654.76|652.36|655|652.6|655|652.6|654.76|652.36|0
1654592910000|2022-06-07 09:08:30|655.24|652.84|655.24|652.84|655.24|652.84|655.24|652.84|0
1654592920000|2022-06-07 09:08:40|655|652.6|655|652.6|655.12|652.72|655|652.6|0
1654592930000|2022-06-07 09:08:50|655.24|652.84|655|652.6|655.24|652.84|655|652.6|0
1654592940000|2022-06-07 09:09:00|654.76|652.36|654.89|652.49|654.89|652.49|654.76|652.36|0
1654592950000|2022-06-07 09:09:10|654.29|651.89|654.53|652.13|654.76|652.36|654.29|651.89|0
1654592960000|2022-06-07 09:09:20|654.29|651.89|654.06|651.66|654.29|651.89|654.06|651.66|0
1654592970000|2022-06-07 09:09:30|654.53|652.13|654.53|652.13|654.53|652.13|654.53|652.13|0
1654592980000|2022-06-07 09:09:40|654.65|652.25|654.53|652.13|654.65|652.25|654.53|652.13|0
1654592990000|2022-06-07 09:09:50|654.42|652.02|654.53|652.13|654.53|652.13|654.42|652.02|0
1654593000000|2022-06-07 09:10:00|654.76|652.36|655|652.6|655|652.6|654.76|652.36|0
1654593010000|2022-06-07 09:10:10|655.24|652.84|655.47|653.07|655.47|653.07|655.24|652.84|0
1654593020000|2022-06-07 09:10:20|655.71|653.31|655.47|653.07|655.71|653.31|655.47|653.07|0
1654593030000|2022-06-07 09:10:30|655|652.6|654.89|652.49|655|652.6|654.89|652.49|0
1654593040000|2022-06-07 09:10:40|655|652.6|654.76|652.36|655|652.6|654.76|652.36|0
1654593050000|2022-06-07 09:10:50|654.53|652.13|654.76|652.36|654.76|652.36|654.29|651.89|0
1654593060000|2022-06-07 09:11:00|655|652.6|655|652.6|655|652.6|655|652.6|0
1654593070000|2022-06-07 09:11:10|654.89|652.49|654.53|652.13|654.89|652.49|654.53|652.13|0
1654593080000|2022-06-07 09:11:20|654.76|652.36|654.76|652.36|654.76|652.36|654.76|652.36|0
1654593100000|2022-06-07 09:11:40|655|652.6|655.24|652.84|655.24|652.84|655|652.6|0
1654593120000|2022-06-07 09:12:00|655.12|652.72|655.94|653.54|656.41|654.01|655.12|652.72|0
1654593130000|2022-06-07 09:12:10|656.65|654.25|656.18|653.78|656.65|654.25|656.18|653.78|0
1654593140000|2022-06-07 09:12:20|656.41|654.01|656.18|653.78|656.41|654.01|656.18|653.78|0
1654593150000|2022-06-07 09:12:30|655.94|653.54|656.18|653.78|656.41|654.01|655.94|653.54|0
1654593160000|2022-06-07 09:12:40|655.94|653.54|655.94|653.54|656.07|653.67|655.94|653.54|0
1654593170000|2022-06-07 09:12:50|656.07|653.67|655.94|653.54|656.18|653.78|655.94|653.54|0
1654593180000|2022-06-07 09:13:00|655.71|653.31|655.47|653.07|655.71|653.31|655.47|653.07|0
1654593190000|2022-06-07 09:13:10|655.71|653.31|655.59|653.19|655.71|653.31|655.59|653.19|0
1654593200000|2022-06-07 09:13:20|655.94|653.54|656.18|653.78|656.18|653.78|655.94|653.54|0
1654593210000|2022-06-07 09:13:30|655.83|653.43|655.71|653.31|655.94|653.54|655.71|653.31|0
1654593220000|2022-06-07 09:13:40|655.94|653.54|656.18|653.78|656.41|654.01|655.94|653.54|0
1654593230000|2022-06-07 09:13:50|655.94|653.54|656.18|653.78|656.18|653.78|655.94|653.54|0
1654593240000|2022-06-07 09:14:00|656.07|653.67|656.18|653.78|656.18|653.78|656.07|653.67|0
1654593250000|2022-06-07 09:14:10|655.94|653.54|655.83|653.43|655.94|653.54|655.71|653.31|0
1654593260000|2022-06-07 09:14:20|655.71|653.31|655.94|653.54|655.94|653.54|655.71|653.31|0
1654593270000|2022-06-07 09:14:30|655.83|653.43|655.94|653.54|655.94|653.54|655.83|653.43|0
1654593280000|2022-06-07 09:14:40|656.18|653.78|656.41|654.01|656.41|654.01|656.18|653.78|0
1654593290000|2022-06-07 09:14:50|655.94|653.54|656.41|654.01|656.41|654.01|655.94|653.54|0
1654593300000|2022-06-07 09:15:00|656.3|653.9|656.65|654.25|656.65|654.25|656.3|653.9|0
1654593310000|2022-06-07 09:15:10|656.41|654.01|657.36|654.96|657.36|654.96|656.41|654.01|0
1654593320000|2022-06-07 09:15:20|656.89|654.49|656.65|654.25|656.89|654.49|656.65|654.25|0
1654593330000|2022-06-07 09:15:30|656.89|654.49|656.89|654.49|657.12|654.72|656.89|654.49|0
1654593340000|2022-06-07 09:15:40|656.54|654.14|655.71|653.31|656.54|654.14|655.71|653.31|0
1654593350000|2022-06-07 09:15:50|655.47|653.07|655.71|653.31|655.71|653.31|655.47|653.07|0
1654593360000|2022-06-07 09:16:00|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654593370000|2022-06-07 09:16:10|655.83|653.43|655.59|653.19|655.83|653.43|655.59|653.19|0
1654593380000|2022-06-07 09:16:20|655.47|653.07|655.71|653.31|655.71|653.31|655.47|653.07|0
1654593390000|2022-06-07 09:16:30|655.94|653.54|656.18|653.78|656.18|653.78|655.71|653.31|0
1654593410000|2022-06-07 09:16:50|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654593420000|2022-06-07 09:17:00|655.71|653.31|655.71|653.31|655.71|653.31|655.71|653.31|0
1654593430000|2022-06-07 09:17:10|655.94|653.54|655.71|653.31|655.94|653.54|655.71|653.31|0
1654593440000|2022-06-07 09:17:20|655.47|653.07|655.23|652.83|655.47|653.07|655.23|652.83|0
1654593450000|2022-06-07 09:17:30|655|652.6|654.76|652.36|655|652.6|654.76|652.36|0
1654593460000|2022-06-07 09:17:40|654.89|652.49|655|652.6|655|652.6|654.89|652.49|0
1654593470000|2022-06-07 09:17:50|654.89|652.49|655|652.6|655|652.6|654.76|652.36|0
1654593480000|2022-06-07 09:18:00|655.12|652.72|654.76|652.36|655.12|652.72|654.76|652.36|0
1654593490000|2022-06-07 09:18:10|654.53|652.13|654.53|652.13|654.53|652.13|654.53|652.13|0
1654593500000|2022-06-07 09:18:20|654.41|652.01|654.29|651.89|654.41|652.01|654.29|651.89|0
1654593520000|2022-06-07 09:18:40|654.06|651.66|654.06|651.66|654.06|651.66|654.06|651.66|0
1654593530000|2022-06-07 09:18:50|653.94|651.54|654.06|651.66|654.06|651.66|653.82|651.42|0
1654593540000|2022-06-07 09:19:00|653.82|651.42|654.06|651.66|654.06|651.66|653.82|651.42|0
1654593560000|2022-06-07 09:19:20|654.29|651.89|654.29|651.89|654.29|651.89|654.29|651.89|0
1654593570000|2022-06-07 09:19:30|654.53|652.13|654.18|651.78|654.53|652.13|654.18|651.78|0
1654593580000|2022-06-07 09:19:40|654.29|651.89|654.29|651.89|654.29|651.89|654.29|651.89|0
1654593590000|2022-06-07 09:19:50|654.18|651.78|653.82|651.42|654.18|651.78|653.82|651.42|0
1654593600000|2022-06-07 09:20:00|654.06|651.66|654.06|651.66|654.18|651.78|654.06|651.66|0
1654593610000|2022-06-07 09:20:10|653.82|651.42|653.82|651.42|653.82|651.42|653.82|651.42|0
1654593620000|2022-06-07 09:20:20|654.06|651.66|654.06|651.66|654.06|651.66|653.82|651.42|0
1654593630000|2022-06-07 09:20:30|653.94|651.54|653.82|651.42|653.94|651.54|653.82|651.42|0
1654593640000|2022-06-07 09:20:40|653.58|651.18|653.58|651.18|653.58|651.18|653.58|651.18|0
1654593650000|2022-06-07 09:20:50|653.35|650.95|653.35|650.95|653.35|650.95|653.11|650.71|0
1654593660000|2022-06-07 09:21:00|653.47|651.07|653.35|650.95|653.47|651.07|653.35|650.95|0
1654593670000|2022-06-07 09:21:10|653.24|650.84|653.35|650.95|653.35|650.95|653.11|650.71|0
1654593680000|2022-06-07 09:21:20|653.11|650.71|653.11|650.71|653.35|650.95|653.11|650.71|0
1654593690000|2022-06-07 09:21:30|652.76|650.36|652.64|650.24|652.88|650.48|652.64|650.24|0
1654593700000|2022-06-07 09:21:40|652.76|650.36|653.11|650.71|653.11|650.71|652.76|650.36|0
1654593710000|2022-06-07 09:21:50|653.35|650.95|653.35|650.95|653.35|650.95|653.35|650.95|0
1654593720000|2022-06-07 09:22:00|653.24|650.84|652.64|650.24|653.24|650.84|652.64|650.24|0
1654593730000|2022-06-07 09:22:10|652.53|650.13|652.53|650.13|652.53|650.13|652.53|650.13|0
1654593740000|2022-06-07 09:22:20|652.41|650.01|652.64|650.24|652.64|650.24|652.41|650.01|0
1654593760000|2022-06-07 09:22:40|652.53|650.13|652.88|650.48|652.88|650.48|652.53|650.13|0
1654593770000|2022-06-07 09:22:50|652.64|650.24|652.88|650.48|652.88|650.48|652.64|650.24|0
1654593780000|2022-06-07 09:23:00|652.76|650.36|652.41|650.01|652.76|650.36|652.41|650.01|0
1654593790000|2022-06-07 09:23:10|652.64|650.24|652.53|650.13|652.64|650.24|652.41|650.01|0
1654593800000|2022-06-07 09:23:20|652.88|650.48|652.88|650.48|652.88|650.48|652.88|650.48|0
1654593810000|2022-06-07 09:23:30|652.76|650.36|652.41|650.01|652.76|650.36|652.41|650.01|0
1654593820000|2022-06-07 09:23:40|652.64|650.24|652.64|650.24|652.64|650.24|652.53|650.13|0
1654593830000|2022-06-07 09:23:50|652.41|650.01|652.64|650.24|652.64|650.24|652.41|650.01|0
1654593840000|2022-06-07 09:24:00|652.53|650.13|652.64|650.24|652.64|650.24|652.53|650.13|0
1654593890000|2022-06-07 09:24:50|652.76|650.36|652.64|650.24|652.88|650.48|652.64|650.24|0
1654593900000|2022-06-07 09:25:00|652.76|650.36|652.64|650.24|652.76|650.36|652.64|650.24|0
1654593910000|2022-06-07 09:25:10|652.17|649.77|652.17|649.77|652.17|649.77|652.17|649.77|0
1654593920000|2022-06-07 09:25:20|651.93|649.53|651.93|649.53|651.93|649.53|651.93|649.53|0
1654593930000|2022-06-07 09:25:30|651.23|648.83|651.93|649.53|651.93|649.53|651.23|648.83|0
1654593940000|2022-06-07 09:25:40|651.59|649.19|651.7|649.3|651.7|649.3|651.59|649.19|0
1654593950000|2022-06-07 09:25:50|651.93|649.53|651.7|649.3|651.93|649.53|651.7|649.3|0
1654593960000|2022-06-07 09:26:00|651.93|649.53|651.7|649.3|651.93|649.53|651.7|649.3|0
1654593970000|2022-06-07 09:26:10|651.46|649.06|651.46|649.06|651.46|649.06|651.46|649.06|0
1654593980000|2022-06-07 09:26:20|651.59|649.19|651.7|649.3|651.7|649.3|651.59|649.19|0
1654594000000|2022-06-07 09:26:40|651.59|649.19|651.46|649.06|651.59|649.19|651.46|649.06|0
1654594010000|2022-06-07 09:26:50|651.59|649.19|651.23|648.83|651.59|649.19|651.23|648.83|0
1654594020000|2022-06-07 09:27:00|651.35|648.95|651.59|649.19|651.59|649.19|651.35|648.95|0
1654594030000|2022-06-07 09:27:10|651.7|649.3|651.46|649.06|651.7|649.3|651.46|649.06|0
1654594060000|2022-06-07 09:27:40|651.23|648.83|650.76|648.36|651.23|648.83|650.76|648.36|0
1654594070000|2022-06-07 09:27:50|650.99|648.59|650.99|648.59|650.99|648.59|650.99|648.59|0
1654594090000|2022-06-07 09:28:10|650.52|648.12|650.76|648.36|650.76|648.36|650.52|648.12|0
1654594100000|2022-06-07 09:28:20|650.99|648.59|650.99|648.59|650.99|648.59|650.76|648.36|0
1654594110000|2022-06-07 09:28:30|650.88|648.48|650.99|648.59|651.23|648.83|650.88|648.48|0
1654594120000|2022-06-07 09:28:40|651.23|648.83|651.46|649.06|651.46|649.06|651.23|648.83|0
1654594130000|2022-06-07 09:28:50|651.7|649.3|651.7|649.3|651.7|649.3|651.7|649.3|0
1654594140000|2022-06-07 09:29:00|651.93|649.53|652.06|649.66|652.06|649.66|651.93|649.53|0
1654594150000|2022-06-07 09:29:10|651.93|649.53|651.93|649.53|651.93|649.53|651.93|649.53|0
1654594160000|2022-06-07 09:29:20|651.82|649.42|651.46|649.06|651.82|649.42|651.46|649.06|0
1654594170000|2022-06-07 09:29:30|651.23|648.83|651.23|648.83|651.23|648.83|651.23|648.83|0
1654594180000|2022-06-07 09:29:40|651.11|648.71|650.99|648.59|651.11|648.71|650.99|648.59|0
1654594190000|2022-06-07 09:29:50|651.11|648.71|651.23|648.83|651.23|648.83|651.11|648.71|0
1654594200000|2022-06-07 09:30:00|651.11|648.71|650.99|648.59|651.11|648.71|650.99|648.59|0
1654594230000|2022-06-07 09:30:30|650.88|648.48|650.52|648.12|651.23|648.83|650.52|648.12|0
1654594240000|2022-06-07 09:30:40|650.76|648.36|650.76|648.36|650.76|648.36|650.76|648.36|0
1654594250000|2022-06-07 09:30:50|650.99|648.59|650.99|648.59|651.23|648.83|650.99|648.59|0
1654594260000|2022-06-07 09:31:00|651.23|648.83|651.23|648.83|651.23|648.83|651.23|648.83|0
1654594270000|2022-06-07 09:31:10|651.46|649.06|651.46|649.06|651.46|649.06|651.46|649.06|0
1654594290000|2022-06-07 09:31:30|651.23|648.83|651.46|649.06|651.46|649.06|651.23|648.83|0
1654594300000|2022-06-07 09:31:40|650.99|648.59|650.99|648.59|650.99|648.59|650.99|648.59|0
1654594310000|2022-06-07 09:31:50|650.76|648.36|650.76|648.36|650.76|648.36|650.76|648.36|0
1654594320000|2022-06-07 09:32:00|650.52|648.12|650.52|648.12|650.52|648.12|650.52|648.12|0
1654594330000|2022-06-07 09:32:10|650.64|648.24|650.76|648.36|650.76|648.36|650.64|648.24|0
1654594340000|2022-06-07 09:32:20|650.52|648.12|649.82|647.42|650.52|648.12|649.82|647.42|0
1654594350000|2022-06-07 09:32:30|649.58|647.18|649.82|647.42|649.82|647.42|649.58|647.18|0
1654594360000|2022-06-07 09:32:40|650.05|647.65|650.05|647.65|650.05|647.65|649.94|647.54|0
1654594380000|2022-06-07 09:33:00|649.94|647.54|649.58|647.18|649.94|647.54|649.58|647.18|0
1654594390000|2022-06-07 09:33:10|649.82|647.42|649.82|647.42|649.82|647.42|649.82|647.42|0
1654594400000|2022-06-07 09:33:20|649.7|647.3|649.58|647.18|649.82|647.42|649.58|647.18|0
1654594410000|2022-06-07 09:33:30|649.7|647.3|649.94|647.54|650.05|647.65|649.7|647.3|0
1654594420000|2022-06-07 09:33:40|650.05|647.65|650.05|647.65|650.05|647.65|649.82|647.42|0
1654594440000|2022-06-07 09:34:00|650.29|647.89|650.29|647.89|650.29|647.89|650.29|647.89|0
1654594450000|2022-06-07 09:34:10|650.41|648.01|650.29|647.89|650.52|648.12|650.29|647.89|0
1654594460000|2022-06-07 09:34:20|650.52|648.12|650.52|648.12|650.52|648.12|650.52|648.12|0
1654594480000|2022-06-07 09:34:40|650.29|647.89|650.29|647.89|650.29|647.89|650.17|647.77|0
1654594490000|2022-06-07 09:34:50|650.52|648.12|650.52|648.12|650.52|648.12|650.52|648.12|0
1654594500000|2022-06-07 09:35:00|650.41|648.01|650.29|647.89|650.41|648.01|650.29|647.89|0
1654594510000|2022-06-07 09:35:10|650.41|648.01|650.52|648.12|650.52|648.12|650.41|648.01|0
1654594520000|2022-06-07 09:35:20|650.99|648.59|650.99|648.59|650.99|648.59|650.99|648.59|0
1654594530000|2022-06-07 09:35:30|650.76|648.36|650.99|648.59|650.99|648.59|650.76|648.36|0
1654594540000|2022-06-07 09:35:40|650.76|648.36|650.99|648.59|650.99|648.59|650.76|648.36|0
1654594550000|2022-06-07 09:35:50|651.23|648.83|651.23|648.83|651.23|648.83|651.23|648.83|0
1654594560000|2022-06-07 09:36:00|651.11|648.71|650.76|648.36|651.11|648.71|650.76|648.36|0
1654594570000|2022-06-07 09:36:10|650.88|648.48|650.99|648.59|650.99|648.59|650.88|648.48|0
1654594580000|2022-06-07 09:36:20|651.11|648.71|650.99|648.59|651.11|648.71|650.99|648.59|0
1654594600000|2022-06-07 09:36:40|650.52|648.12|650.52|648.12|650.52|648.12|650.29|647.89|0
1654594610000|2022-06-07 09:36:50|650.64|648.24|650.52|648.12|650.64|648.24|650.52|648.12|0
1654594620000|2022-06-07 09:37:00|650.29|647.89|650.05|647.65|650.29|647.89|650.05|647.65|0
1654594630000|2022-06-07 09:37:10|650.64|648.24|650.52|648.12|650.64|648.24|650.52|648.12|0
1654594640000|2022-06-07 09:37:20|650.76|648.36|650.99|648.59|650.99|648.59|650.76|648.36|0
1654594660000|2022-06-07 09:37:40|651.11|648.71|651.11|648.71|651.11|648.71|651.11|648.71|0
1654594670000|2022-06-07 09:37:50|651.23|648.83|650.99|648.59|651.23|648.83|650.99|648.59|0
1654594680000|2022-06-07 09:38:00|650.88|648.48|650.76|648.36|650.88|648.48|650.76|648.36|0
1654594690000|2022-06-07 09:38:10|650.99|648.59|650.88|648.48|650.99|648.59|650.88|648.48|0
1654594700000|2022-06-07 09:38:20|650.99|648.59|651.46|649.06|651.46|649.06|650.99|648.59|0
1654594740000|2022-06-07 09:39:00|651.23|648.83|651.23|648.83|651.46|649.06|651.23|648.83|0
1654594750000|2022-06-07 09:39:10|651.46|649.06|651.46|649.06|651.46|649.06|651.46|649.06|0
1654594760000|2022-06-07 09:39:20|651.7|649.3|651.7|649.3|651.7|649.3|651.46|649.06|0
1654594770000|2022-06-07 09:39:30|651.46|649.06|651.7|649.3|651.7|649.3|651.46|649.06|0
1654594780000|2022-06-07 09:39:40|652.64|650.24|652.64|650.24|652.64|650.24|652.64|650.24|0
1654594800000|2022-06-07 09:40:00|652.87|650.47|653.11|650.71|653.11|650.71|652.87|650.47|0
1654594810000|2022-06-07 09:40:10|653.35|650.95|653.23|650.83|653.35|650.95|653.11|650.71|0
1654594820000|2022-06-07 09:40:20|653.11|650.71|653.35|650.95|653.35|650.95|653.11|650.71|0
1654594830000|2022-06-07 09:40:30|653.11|650.71|653.35|650.95|653.35|650.95|653.11|650.71|0
1654594840000|2022-06-07 09:40:40|653.58|651.18|653.35|650.95|653.58|651.18|653.35|650.95|0
1654594850000|2022-06-07 09:40:50|653.47|651.07|653.82|651.42|653.82|651.42|653.47|651.07|0
1654594860000|2022-06-07 09:41:00|653.58|651.18|653.35|650.95|653.58|651.18|653.35|650.95|0
1654594870000|2022-06-07 09:41:10|653.58|651.18|653.58|651.18|653.58|651.18|653.58|651.18|0
1654594880000|2022-06-07 09:41:20|653.47|651.07|653.58|651.18|653.58|651.18|653.47|651.07|0
1654594890000|2022-06-07 09:41:30|653.82|651.42|654.29|651.89|654.29|651.89|653.82|651.42|0
1654594900000|2022-06-07 09:41:40|654.41|652.01|654.29|651.89|654.41|652.01|654.29|651.89|0
1654594910000|2022-06-07 09:41:50|654.52|652.12|654.52|652.12|654.52|652.12|654.29|651.89|0
1654594920000|2022-06-07 09:42:00|654.65|652.25|654.52|652.12|654.76|652.36|654.52|652.12|0
1654594930000|2022-06-07 09:42:10|654.76|652.36|654.76|652.36|654.76|652.36|654.76|652.36|0
1654594960000|2022-06-07 09:42:40|655|652.6|654.76|652.36|655|652.6|654.76|652.36|0
1654594970000|2022-06-07 09:42:50|655|652.6|654.76|652.36|655|652.6|654.76|652.36|0
1654594980000|2022-06-07 09:43:00|654.52|652.12|654.76|652.36|654.76|652.36|654.52|652.12|0
1654594990000|2022-06-07 09:43:10|655|652.6|655|652.6|655|652.6|655|652.6|0
1654595040000|2022-06-07 09:44:00|654.88|652.48|654.88|652.48|654.88|652.48|654.76|652.36|0
1654595050000|2022-06-07 09:44:10|654.76|652.36|655.23|652.83|655.23|652.83|654.76|652.36|0
1654595060000|2022-06-07 09:44:20|655.7|653.3|655.23|652.83|655.7|653.3|655.23|652.83|0
1654595070000|2022-06-07 09:44:30|655|652.6|655.23|652.83|655.23|652.83|655|652.6|0
1654595080000|2022-06-07 09:44:40|655|652.6|655.7|653.3|655.7|653.3|655|652.6|0
1654595090000|2022-06-07 09:44:50|655.47|653.07|655.35|652.95|655.47|653.07|655.35|652.95|0
1654595100000|2022-06-07 09:45:00|655.47|653.07|655.94|653.54|655.94|653.54|655.47|653.07|0
1654595110000|2022-06-07 09:45:10|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654595120000|2022-06-07 09:45:20|655.47|653.07|655.59|653.19|655.59|653.19|655.47|653.07|0
1654595130000|2022-06-07 09:45:30|655.47|653.07|655.7|653.3|655.7|653.3|655.47|653.07|0
1654595140000|2022-06-07 09:45:40|655.23|652.83|655.23|652.83|655.23|652.83|655.23|652.83|0
1654595150000|2022-06-07 09:45:50|655.47|653.07|655.7|653.3|655.7|653.3|655.23|652.83|0
1654595170000|2022-06-07 09:46:10|655.47|653.07|655.7|653.3|655.7|653.3|655.47|653.07|0
1654595180000|2022-06-07 09:46:20|655.82|653.42|655.59|653.19|655.82|653.42|655.47|653.07|0
1654595190000|2022-06-07 09:46:30|655.7|653.3|655.94|653.54|655.94|653.54|655.7|653.3|0
1654595200000|2022-06-07 09:46:40|655.82|653.42|655.94|653.54|655.94|653.54|655.82|653.42|0
1654595220000|2022-06-07 09:47:00|656.17|653.77|655.94|653.54|656.17|653.77|655.94|653.54|0
1654595240000|2022-06-07 09:47:20|656.06|653.66|656.17|653.77|656.41|654.01|656.06|653.66|0
1654595250000|2022-06-07 09:47:30|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654595260000|2022-06-07 09:47:40|656.06|653.66|655.23|652.83|656.06|653.66|655.23|652.83|0
1654595270000|2022-06-07 09:47:50|655.47|653.07|655.47|653.07|655.47|653.07|655.47|653.07|0
1654595290000|2022-06-07 09:48:10|655.35|652.95|655.23|652.83|655.35|652.95|655.23|652.83|0
1654595310000|2022-06-07 09:48:30|655.47|653.07|655.23|652.83|655.47|653.07|655.23|652.83|0
1654595320000|2022-06-07 09:48:40|655.35|652.95|655.47|653.07|655.47|653.07|655.35|652.95|0
1654595330000|2022-06-07 09:48:50|655.7|653.3|655.94|653.54|655.94|653.54|655.7|653.3|0
1654595350000|2022-06-07 09:49:10|656.17|653.77|655.94|653.54|656.17|653.77|655.82|653.42|0
1654595360000|2022-06-07 09:49:20|656.17|653.77|656.17|653.77|656.17|653.77|656.06|653.66|0
1654595370000|2022-06-07 09:49:30|656.06|653.66|655.94|653.54|656.06|653.66|655.94|653.54|0
1654595380000|2022-06-07 09:49:40|656.17|653.77|656.17|653.77|656.17|653.77|656.17|653.77|0
1654595390000|2022-06-07 09:49:50|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654595400000|2022-06-07 09:50:00|656.17|653.77|655.94|653.54|656.17|653.77|655.94|653.54|0
1654595410000|2022-06-07 09:50:10|656.41|654.01|656.3|653.9|656.41|654.01|656.17|653.77|0
1654595420000|2022-06-07 09:50:20|656.41|654.01|656.88|654.48|656.88|654.48|656.41|654.01|0
1654595430000|2022-06-07 09:50:30|656.65|654.25|656.65|654.25|656.65|654.25|656.65|654.25|0
1654595450000|2022-06-07 09:50:50|656.64|654.24|656.64|654.24|656.64|654.24|656.64|654.24|0
1654595460000|2022-06-07 09:51:00|656.88|654.48|656.64|654.24|656.88|654.48|656.64|654.24|0
1654595470000|2022-06-07 09:51:10|656.88|654.48|656.88|654.48|656.88|654.48|656.88|654.48|0
1654595490000|2022-06-07 09:51:30|657.12|654.72|657.12|654.72|657.12|654.72|657.12|654.72|0
1654595500000|2022-06-07 09:51:40|657.24|654.84|657.12|654.72|657.35|654.95|657.12|654.72|0
1654595510000|2022-06-07 09:51:50|657.35|654.95|656.88|654.48|657.35|654.95|656.88|654.48|0
1654595520000|2022-06-07 09:52:00|657.12|654.72|656.88|654.48|657.12|654.72|656.88|654.48|0
1654595530000|2022-06-07 09:52:10|656.64|654.24|656.64|654.24|656.64|654.24|656.64|654.24|0
1654595540000|2022-06-07 09:52:20|656.41|654.01|657.12|654.72|657.12|654.72|656.41|654.01|0
1654595550000|2022-06-07 09:52:30|656.88|654.48|656.88|654.48|656.88|654.48|656.88|654.48|0
1654595560000|2022-06-07 09:52:40|656.77|654.37|656.64|654.24|656.88|654.48|656.64|654.24|0
1654595580000|2022-06-07 09:53:00|656.88|654.48|656.64|654.24|656.88|654.48|656.64|654.24|0
1654595590000|2022-06-07 09:53:10|656.88|654.48|657|654.6|657.12|654.72|656.88|654.48|0
1654595600000|2022-06-07 09:53:20|656.88|654.48|656.88|654.48|656.88|654.48|656.77|654.37|0
1654595610000|2022-06-07 09:53:30|657.12|654.72|657.12|654.72|657.12|654.72|657.12|654.72|0
1654595620000|2022-06-07 09:53:40|656.88|654.48|657.12|654.72|657.12|654.72|656.88|654.48|0
1654595630000|2022-06-07 09:53:50|656.88|654.48|656.88|654.48|656.88|654.48|656.88|654.48|0
1654595640000|2022-06-07 09:54:00|657.12|654.72|657.12|654.72|657.12|654.72|657.12|654.72|0
1654595650000|2022-06-07 09:54:10|657.35|654.95|657.12|654.72|657.35|654.95|657.12|654.72|0
1654595670000|2022-06-07 09:54:30|657.35|654.95|657.35|654.95|657.35|654.95|657.35|654.95|0
1654595680000|2022-06-07 09:54:40|657.12|654.72|657.12|654.72|657.12|654.72|657.12|654.72|0
1654595700000|2022-06-07 09:55:00|657.35|654.95|657.35|654.95|657.35|654.95|657.35|654.95|0
1654595710000|2022-06-07 09:55:10|655.7|653.3|655.94|653.54|655.94|653.54|655.7|653.3|0
1654595720000|2022-06-07 09:55:20|656.06|653.66|656.17|653.77|656.17|653.77|655.94|653.54|0
1654595730000|2022-06-07 09:55:30|655.47|653.07|656.17|653.77|656.17|653.77|655.47|653.07|0
1654595740000|2022-06-07 09:55:40|656.41|654.01|656.41|654.01|656.64|654.24|656.41|654.01|0
1654595750000|2022-06-07 09:55:50|656.17|653.77|656.3|653.9|656.41|654.01|656.17|653.77|0
1654595760000|2022-06-07 09:56:00|656.17|653.77|656.17|653.77|656.3|653.9|656.17|653.77|0
1654595800000|2022-06-07 09:56:40|656.41|654.01|656.41|654.01|656.41|654.01|656.41|654.01|0
1654595810000|2022-06-07 09:56:50|656.64|654.24|656.64|654.24|656.64|654.24|656.64|654.24|0
1654595820000|2022-06-07 09:57:00|656.53|654.13|656.64|654.24|656.64|654.24|656.53|654.13|0
1654595830000|2022-06-07 09:57:10|656.88|654.48|656.88|654.48|656.88|654.48|656.88|654.48|0
1654595840000|2022-06-07 09:57:20|657.12|654.72|656.88|654.48|657.12|654.72|656.88|654.48|0
1654595850000|2022-06-07 09:57:30|657.12|654.72|657.12|654.72|657.24|654.84|657.12|654.72|0
1654595860000|2022-06-07 09:57:40|656.88|654.48|656.88|654.48|656.88|654.48|656.88|654.48|0
1654595870000|2022-06-07 09:57:50|656.77|654.37|656.64|654.24|656.88|654.48|656.64|654.24|0
1654595880000|2022-06-07 09:58:00|656.41|654.01|656.41|654.01|656.41|654.01|656.41|654.01|0
1654595890000|2022-06-07 09:58:10|656.64|654.24|656.64|654.24|656.64|654.24|656.64|654.24|0
1654595910000|2022-06-07 09:58:30|656.41|654.01|656.64|654.24|656.64|654.24|656.41|654.01|0
1654595920000|2022-06-07 09:58:40|656.77|654.37|656.64|654.24|656.77|654.37|656.64|654.24|0
1654595930000|2022-06-07 09:58:50|657.12|654.72|656.88|654.48|657.24|654.84|656.88|654.48|0
1654595940000|2022-06-07 09:59:00|657.12|654.72|657|654.6|657.12|654.72|656.88|654.48|0
1654595950000|2022-06-07 09:59:10|656.88|654.48|656.88|654.48|656.88|654.48|656.88|654.48|0
1654595960000|2022-06-07 09:59:20|657.12|654.72|657.12|654.72|657.35|654.95|657.12|654.72|0
1654595970000|2022-06-07 09:59:30|657.35|654.95|657.35|654.95|657.35|654.95|657.24|654.84|0
1654595980000|2022-06-07 09:59:40|657.59|655.19|657.35|654.95|657.59|655.19|657.35|654.95|0
1654595990000|2022-06-07 09:59:50|657.12|654.72|657.12|654.72|657.12|654.72|657.12|654.72|0
1654596000000|2022-06-07 10:00:00|657.35|654.95|657.12|654.72|657.35|654.95|657.12|654.72|0
1654596010000|2022-06-07 10:00:10|657.35|654.95|657.35|654.95|657.35|654.95|657.35|654.95|0
1654596020000|2022-06-07 10:00:20|657.12|654.72|656.88|654.48|657.12|654.72|656.88|654.48|0
1654596030000|2022-06-07 10:00:30|656.64|654.24|656.41|654.01|656.64|654.24|656.41|654.01|0
1654596040000|2022-06-07 10:00:40|656.17|653.77|655.94|653.54|656.17|653.77|655.94|653.54|0
1654596050000|2022-06-07 10:00:50|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654596060000|2022-06-07 10:01:00|655.46|653.06|655.7|653.3|655.7|653.3|655.46|653.06|0
1654596070000|2022-06-07 10:01:10|655.46|653.06|655.59|653.19|655.59|653.19|655.46|653.06|0
1654596080000|2022-06-07 10:01:20|655.46|653.06|655.7|653.3|655.82|653.42|655.46|653.06|0
1654596090000|2022-06-07 10:01:30|655.94|653.54|655.7|653.3|655.94|653.54|655.7|653.3|0
1654596100000|2022-06-07 10:01:40|655.46|653.06|655.7|653.3|655.7|653.3|655.46|653.06|0
1654596120000|2022-06-07 10:02:00|655.59|653.19|655.46|653.06|655.59|653.19|655.46|653.06|0
1654596130000|2022-06-07 10:02:10|655.59|653.19|655.7|653.3|655.94|653.54|655.59|653.19|0
1654596140000|2022-06-07 10:02:20|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654596150000|2022-06-07 10:02:30|656.17|653.77|656.17|653.77|656.17|653.77|656.17|653.77|0
1654596160000|2022-06-07 10:02:40|656.41|654.01|656.17|653.77|656.41|654.01|656.17|653.77|0
1654596170000|2022-06-07 10:02:50|656.29|653.89|656.29|653.89|656.29|653.89|656.17|653.77|0
1654596180000|2022-06-07 10:03:00|656.17|653.77|655.7|653.3|656.17|653.77|655.7|653.3|0
1654596190000|2022-06-07 10:03:10|655.46|653.06|655.7|653.3|655.7|653.3|655.46|653.06|0
1654596200000|2022-06-07 10:03:20|655.94|653.54|655.7|653.3|655.94|653.54|655.7|653.3|0
1654596210000|2022-06-07 10:03:30|655.94|653.54|655.94|653.54|655.94|653.54|655.7|653.3|0
1654596220000|2022-06-07 10:03:40|655.82|653.42|655.46|653.06|655.82|653.42|655.46|653.06|0
1654596230000|2022-06-07 10:03:50|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654596240000|2022-06-07 10:04:00|655.82|653.42|655.94|653.54|655.94|653.54|655.82|653.42|0
1654596260000|2022-06-07 10:04:20|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654596270000|2022-06-07 10:04:30|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654596280000|2022-06-07 10:04:40|655.82|653.42|655.7|653.3|655.82|653.42|655.7|653.3|0
1654596290000|2022-06-07 10:04:50|655.94|653.54|655.7|653.3|655.94|653.54|655.7|653.3|0
1654596300000|2022-06-07 10:05:00|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654596310000|2022-06-07 10:05:10|656.06|653.66|655.94|653.54|656.06|653.66|655.82|653.42|0
1654596320000|2022-06-07 10:05:20|655.7|653.3|655.94|653.54|655.94|653.54|655.7|653.3|0
1654596330000|2022-06-07 10:05:30|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654596340000|2022-06-07 10:05:40|655.82|653.42|655.94|653.54|655.94|653.54|655.82|653.42|0
1654596360000|2022-06-07 10:06:00|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654596390000|2022-06-07 10:06:30|655.59|653.19|655.7|653.3|655.7|653.3|655.59|653.19|0
1654596400000|2022-06-07 10:06:40|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654596410000|2022-06-07 10:06:50|655.82|653.42|655.7|653.3|655.82|653.42|655.7|653.3|0
1654596440000|2022-06-07 10:07:20|655.94|653.54|655.94|653.54|655.94|653.54|655.94|653.54|0
1654596450000|2022-06-07 10:07:30|655.46|653.06|655.46|653.06|655.46|653.06|655.46|653.06|0
1654596480000|2022-06-07 10:08:00|655.7|653.3|655.93|653.53|655.93|653.53|655.7|653.3|0
1654596490000|2022-06-07 10:08:10|655.7|653.3|655.93|653.53|655.93|653.53|655.7|653.3|0
1654596500000|2022-06-07 10:08:20|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654596510000|2022-06-07 10:08:30|655.82|653.42|655.93|653.53|655.93|653.53|655.7|653.3|0
1654596520000|2022-06-07 10:08:40|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654596540000|2022-06-07 10:09:00|655.93|653.53|655.93|653.53|655.93|653.53|655.93|653.53|0
1654596550000|2022-06-07 10:09:10|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654596570000|2022-06-07 10:09:30|655.82|653.42|655.93|653.53|655.93|653.53|655.82|653.42|0
1654596580000|2022-06-07 10:09:40|655.82|653.42|655.46|653.06|655.82|653.42|655.46|653.06|0
1654596590000|2022-06-07 10:09:50|655.59|653.19|655.59|653.19|655.59|653.19|655.59|653.19|0
1654596600000|2022-06-07 10:10:00|655.7|653.3|655.93|653.53|655.93|653.53|655.7|653.3|0
1654596610000|2022-06-07 10:10:10|655.7|653.3|655.82|653.42|655.82|653.42|655.7|653.3|0
1654596620000|2022-06-07 10:10:20|655.7|653.3|655.7|653.3|655.82|653.42|655.7|653.3|0
1654596640000|2022-06-07 10:10:40|655.46|653.06|655.7|653.3|655.7|653.3|655.46|653.06|0
1654596690000|2022-06-07 10:11:30|655.93|653.53|655.93|653.53|655.93|653.53|655.93|653.53|0
1654596700000|2022-06-07 10:11:40|655.82|653.42|655.7|653.3|655.82|653.42|655.7|653.3|0
1654596710000|2022-06-07 10:11:50|655.59|653.19|655.59|653.19|655.59|653.19|655.59|653.19|0
1654596720000|2022-06-07 10:12:00|655.46|653.06|655.46|653.06|655.59|653.19|655.46|653.06|0
1654596740000|2022-06-07 10:12:20|655.59|653.19|655.46|653.06|655.59|653.19|655.46|653.06|0
1654596750000|2022-06-07 10:12:30|655.82|653.42|655.7|653.3|655.82|653.42|655.7|653.3|0
1654596770000|2022-06-07 10:12:50|655.82|653.42|655.7|653.3|655.82|653.42|655.7|653.3|0
1654596830000|2022-06-07 10:13:50|655.82|653.42|655.82|653.42|655.82|653.42|655.7|653.3|0
1654596840000|2022-06-07 10:14:00|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1654596850000|2022-06-07 10:14:10|655.93|653.53|655.93|653.53|655.93|653.53|655.93|653.53|0
1654596870000|2022-06-07 10:14:30|656.06|653.66|656.17|653.77|656.17|653.77|656.06|653.66|0
1654596880000|2022-06-07 10:14:40|655.93|653.53|655.93|653.53|655.93|653.53|655.93|653.53|0
1654596890000|2022-06-07 10:14:50|656.06|653.66|655.93|653.53|656.06|653.66|655.93|653.53|0
1654596900000|2022-06-07 10:15:00|656.06|653.66|655.93|653.53|656.06|653.66|655.93|653.53|0
1654596910000|2022-06-07 10:15:10|656.17|653.77|656.17|653.77|656.17|653.77|656.17|653.77|0
1654596920000|2022-06-07 10:15:20|656.64|654.24|656.64|654.24|656.64|654.24|656.64|654.24|0
1654596940000|2022-06-07 10:15:40|656.88|654.48|657.35|654.95|657.35|654.95|656.88|654.48|0
1654596950000|2022-06-07 10:15:50|656.64|654.24|657|654.6|657|654.6|656.64|654.24|0
1654596960000|2022-06-07 10:16:00|657.11|654.71|656.88|654.48|657.11|654.71|656.88|654.48|0
1654596970000|2022-06-07 10:16:10|657.11|654.71|656.88|654.48|657.11|654.71|656.88|654.48|0
1654596980000|2022-06-07 10:16:20|656.64|654.24|657.11|654.71|657.11|654.71|656.64|654.24|0
1654596990000|2022-06-07 10:16:30|657.35|654.95|658.06|655.66|658.06|655.66|657.11|654.71|0
1654597000000|2022-06-07 10:16:40|658.29|655.89|658.29|655.89|658.29|655.89|658.29|655.89|0
1654597010000|2022-06-07 10:16:50|658.53|656.13|658.53|656.13|658.53|656.13|658.53|656.13|0
1654597020000|2022-06-07 10:17:00|658.65|656.25|658.53|656.13|658.65|656.25|658.53|656.13|0
1654597030000|2022-06-07 10:17:10|658.76|656.36|659|656.6|659.24|656.84|658.76|656.36|0
1654597040000|2022-06-07 10:17:20|659.24|656.84|659.71|657.31|659.71|657.31|659.24|656.84|0
1654597050000|2022-06-07 10:17:30|660.18|657.78|659.95|657.55|660.42|658.02|659.95|657.55|0
1654597060000|2022-06-07 10:17:40|659.71|657.31|659.95|657.55|659.95|657.55|659.71|657.31|0
1654597070000|2022-06-07 10:17:50|660.18|657.78|660.18|657.78|660.18|657.78|660.18|657.78|0
1654597080000|2022-06-07 10:18:00|660.42|658.02|660.89|658.49|660.89|658.49|660.42|658.02|0
1654597090000|2022-06-07 10:18:10|661.13|658.73|661.6|659.2|661.6|659.2|661.13|658.73|0
1654597100000|2022-06-07 10:18:20|662.07|659.67|662.07|659.67|662.07|659.67|662.07|659.67|0
1654597110000|2022-06-07 10:18:30|661.84|659.44|662.07|659.67|662.07|659.67|661.72|659.32|0
1654597120000|2022-06-07 10:18:40|661.96|659.56|661.72|659.32|661.96|659.56|661.72|659.32|0
1654597130000|2022-06-07 10:18:50|661.84|659.44|662.54|660.14|662.54|660.14|661.84|659.44|0
1654597140000|2022-06-07 10:19:00|662.31|659.91|662.78|660.38|662.78|660.38|662.31|659.91|0
1654597150000|2022-06-07 10:19:10|663.25|660.85|663.02|660.62|663.25|660.85|662.78|660.38|0
1654597160000|2022-06-07 10:19:20|662.78|660.38|662.78|660.38|662.9|660.5|662.54|660.14|0
1654597170000|2022-06-07 10:19:30|662.54|660.14|662.78|660.38|662.78|660.38|662.54|660.14|0
1654597180000|2022-06-07 10:19:40|662.54|660.14|662.54|660.14|662.78|660.38|662.54|660.14|0
1654597190000|2022-06-07 10:19:50|662.78|660.38|663.14|660.74|663.25|660.85|662.54|660.14|0
1654597200000|2022-06-07 10:20:00|663.49|661.09|663.49|661.09|663.49|661.09|663.49|661.09|0
1654597210000|2022-06-07 10:20:10|663.25|660.85|662.31|659.91|663.25|660.85|662.31|659.91|0
1654597220000|2022-06-07 10:20:20|662.54|660.14|662.78|660.38|662.78|660.38|662.54|660.14|0
1654597230000|2022-06-07 10:20:30|663.02|660.62|663.49|661.09|663.49|661.09|663.02|660.62|0
1654597240000|2022-06-07 10:20:40|663.73|661.33|664.44|662.04|664.44|662.04|663.73|661.33|0
1654597250000|2022-06-07 10:20:50|664.2|661.8|663.96|661.56|664.2|661.8|663.96|661.56|0
1654597260000|2022-06-07 10:21:00|664.2|661.8|663.85|661.45|664.2|661.8|663.85|661.45|0
1654597270000|2022-06-07 10:21:10|663.73|661.33|663.49|661.09|663.73|661.33|663.25|660.85|0
1654597280000|2022-06-07 10:21:20|663.25|660.85|663.49|661.09|663.49|661.09|663.25|660.85|0
1654597290000|2022-06-07 10:21:30|663.14|660.74|663.25|660.85|663.25|660.85|663.02|660.62|0
1654597300000|2022-06-07 10:21:40|663.38|660.98|663.25|660.85|663.49|661.09|663.25|660.85|0
1654597320000|2022-06-07 10:22:00|663.49|661.09|664.44|662.04|664.44|662.04|663.49|661.09|0
1654597330000|2022-06-07 10:22:10|664.56|662.16|664.67|662.27|664.67|662.27|664.56|662.16|0
1654597340000|2022-06-07 10:22:20|664.91|662.51|665.85|663.45|665.85|663.45|664.91|662.51|0
1654597350000|2022-06-07 10:22:30|665.14|662.74|664.79|662.39|665.14|662.74|664.67|662.27|0
1654597360000|2022-06-07 10:22:40|665.14|662.74|664.67|662.27|665.38|662.98|664.67|662.27|0
1654597370000|2022-06-07 10:22:50|664.91|662.51|664.91|662.51|664.91|662.51|664.67|662.27|0
1654597380000|2022-06-07 10:23:00|664.79|662.39|664.79|662.39|664.91|662.51|664.79|662.39|0
1654597390000|2022-06-07 10:23:10|664.44|662.04|664.91|662.51|664.91|662.51|664.44|662.04|0
1654597410000|2022-06-07 10:23:30|664.67|662.27|664.2|661.8|664.67|662.27|664.2|661.8|0
1654597420000|2022-06-07 10:23:40|663.96|661.56|664.2|661.8|664.2|661.8|663.96|661.56|0
1654597430000|2022-06-07 10:23:50|664.08|661.68|664.2|661.8|664.2|661.8|664.08|661.68|0
1654597440000|2022-06-07 10:24:00|664.43|662.03|664.91|662.51|664.91|662.51|664.43|662.03|0
1654597450000|2022-06-07 10:24:10|665.38|662.98|665.38|662.98|665.38|662.98|665.38|662.98|0
1654597460000|2022-06-07 10:24:20|665.14|662.74|664.91|662.51|665.14|662.74|664.91|662.51|0
1654597470000|2022-06-07 10:24:30|664.43|662.03|664.43|662.03|664.43|662.03|664.43|662.03|0
1654597480000|2022-06-07 10:24:40|663.96|661.56|663.49|661.09|663.96|661.56|663.49|661.09|0
1654597490000|2022-06-07 10:24:50|663.25|660.85|663.25|660.85|663.25|660.85|663.25|660.85|0
1654597500000|2022-06-07 10:25:00|663.02|660.62|663.73|661.33|663.73|661.33|663.02|660.62|0
1654597510000|2022-06-07 10:25:10|663.49|661.09|662.6|660.2|663.49|661.09|662.6|660.2|0
1654597520000|2022-06-07 10:25:20|662.37|659.97|662.6|660.2|662.6|660.2|662.37|659.97|0
1654597530000|2022-06-07 10:25:30|663.08|660.68|663.08|660.68|663.31|660.91|663.08|660.68|0
1654597540000|2022-06-07 10:25:40|662.84|660.44|662.84|660.44|662.84|660.44|662.84|660.44|0
1654597550000|2022-06-07 10:25:50|663.08|660.68|662.96|660.56|663.08|660.68|662.96|660.56|0
1654597560000|2022-06-07 10:26:00|662.84|660.44|662.49|660.09|662.84|660.44|662.49|660.09|0
1654597570000|2022-06-07 10:26:10|662.6|660.2|662.37|659.97|662.73|660.33|662.37|659.97|0
1654597580000|2022-06-07 10:26:20|662.6|660.2|662.37|659.97|662.6|660.2|662.37|659.97|0
1654597590000|2022-06-07 10:26:30|662.6|660.2|662.49|660.09|662.6|660.2|662.49|660.09|0
1654597600000|2022-06-07 10:26:40|662.6|660.2|662.6|660.2|662.6|660.2|662.37|659.97|0
1654597610000|2022-06-07 10:26:50|662.25|659.85|662.37|659.97|662.37|659.97|662.25|659.85|0
1654597620000|2022-06-07 10:27:00|662.13|659.73|662.13|659.73|662.13|659.73|662.13|659.73|0
1654597630000|2022-06-07 10:27:10|661.89|659.49|660.84|658.44|661.89|659.49|660.84|658.44|0
1654597640000|2022-06-07 10:27:20|660.71|658.31|660.48|658.08|660.71|658.31|660.48|658.08|0
1654597650000|2022-06-07 10:27:30|660.71|658.31|660.71|658.31|660.71|658.31|660.48|658.08|0
1654597660000|2022-06-07 10:27:40|660.84|658.44|660.95|658.55|661.19|658.79|660.84|658.44|0
1654597670000|2022-06-07 10:27:50|660.71|658.31|660.84|658.44|660.84|658.44|660.48|658.08|0
1654597680000|2022-06-07 10:28:00|661.19|658.79|661.42|659.02|661.66|659.26|661.19|658.79|0
1654597700000|2022-06-07 10:28:20|661.66|659.26|661.31|658.91|661.66|659.26|661.31|658.91|0
1654597710000|2022-06-07 10:28:30|660.95|658.55|661.19|658.79|661.19|658.79|660.95|658.55|0
1654597720000|2022-06-07 10:28:40|660.95|658.55|660.95|658.55|660.95|658.55|660.95|658.55|0
1654597730000|2022-06-07 10:28:50|661.07|658.67|661.18|658.78|661.19|658.79|661.07|658.67|0
1654597740000|2022-06-07 10:29:00|661.42|659.02|661.66|659.26|661.66|659.26|661.42|659.02|0
1654597750000|2022-06-07 10:29:10|661.42|659.02|661.42|659.02|661.42|659.02|661.31|658.91|0
1654597760000|2022-06-07 10:29:20|661.31|658.91|661.66|659.26|661.66|659.26|661.18|658.78|0
1654597770000|2022-06-07 10:29:30|661.89|659.49|662.37|659.97|662.37|659.97|661.89|659.49|0
1654597780000|2022-06-07 10:29:40|662.13|659.73|662.37|659.97|662.37|659.97|662.13|659.73|0
1654597800000|2022-06-07 10:30:00|662.25|659.85|662.37|659.97|662.37|659.97|662.25|659.85|0
1654597810000|2022-06-07 10:30:10|662.13|659.73|661.78|659.38|662.13|659.73|661.66|659.26|0
1654597820000|2022-06-07 10:30:20|661.66|659.26|661.78|659.38|661.89|659.49|661.66|659.26|0
1654597830000|2022-06-07 10:30:30|661.66|659.26|662.02|659.62|662.13|659.73|661.66|659.26|0
1654597840000|2022-06-07 10:30:40|662.13|659.73|661.42|659.02|662.13|659.73|661.42|659.02|0
1654597850000|2022-06-07 10:30:50|661.18|658.78|661.07|658.67|661.18|658.78|660.95|658.55|0
1654597860000|2022-06-07 10:31:00|661.18|658.78|660.95|658.55|661.18|658.78|660.71|658.31|0
1654597870000|2022-06-07 10:31:10|660.71|658.31|660.71|658.31|660.71|658.31|660.71|658.31|0
1654597880000|2022-06-07 10:31:20|659.3|656.9|658.82|656.42|659.3|656.9|658.82|656.42|0
1654597890000|2022-06-07 10:31:30|659.06|656.66|659.06|656.66|659.06|656.66|658.82|656.42|0
1654597900000|2022-06-07 10:31:40|659.53|657.13|659.3|656.9|659.53|657.13|659.3|656.9|0
1654597910000|2022-06-07 10:31:50|659.06|656.66|659.53|657.13|659.53|657.13|659.06|656.66|0
1654597920000|2022-06-07 10:32:00|659.77|657.37|659.77|657.37|659.77|657.37|659.77|657.37|0
1654597930000|2022-06-07 10:32:10|660|657.6|659.65|657.25|660|657.6|659.65|657.25|0
1654597940000|2022-06-07 10:32:20|659.77|657.37|659.53|657.13|659.77|657.37|659.53|657.13|0
1654597950000|2022-06-07 10:32:30|659.06|656.66|659.06|656.66|659.18|656.78|659.06|656.66|0
1654597960000|2022-06-07 10:32:40|659.3|656.9|659.3|656.9|659.3|656.9|659.3|656.9|0
1654597970000|2022-06-07 10:32:50|659.42|657.02|659.42|657.02|659.42|657.02|659.42|657.02|0
1654597980000|2022-06-07 10:33:00|659.65|657.25|659.53|657.13|659.65|657.25|659.53|657.13|0
1654597990000|2022-06-07 10:33:10|659.65|657.25|660|657.6|660|657.6|659.65|657.25|0
1654598000000|2022-06-07 10:33:20|659.77|657.37|658.82|656.42|660|657.6|658.82|656.42|0
1654598010000|2022-06-07 10:33:30|659.06|656.66|659.06|656.66|659.06|656.66|658.82|656.42|0
1654598020000|2022-06-07 10:33:40|659.18|656.78|659.06|656.66|659.18|656.78|659.06|656.66|0
1654598030000|2022-06-07 10:33:50|658.95|656.55|658.71|656.31|659.06|656.66|658.71|656.31|0
1654598040000|2022-06-07 10:34:00|658.82|656.42|658.59|656.19|658.82|656.42|658.59|656.19|0
1654598050000|2022-06-07 10:34:10|658.35|655.95|658.59|656.19|658.59|656.19|658.35|655.95|0
1654598070000|2022-06-07 10:34:30|658.71|656.31|658.82|656.42|658.82|656.42|658.59|656.19|0
1654598080000|2022-06-07 10:34:40|658.71|656.31|658.82|656.42|658.82|656.42|658.71|656.31|0
1654598100000|2022-06-07 10:35:00|658.59|656.19|658.82|656.42|658.82|656.42|658.59|656.19|0
1654598110000|2022-06-07 10:35:10|659.06|656.66|658.59|656.19|659.06|656.66|658.59|656.19|0
1654598120000|2022-06-07 10:35:20|659.06|656.66|659.06|656.66|659.18|656.78|659.06|656.66|0
1654598130000|2022-06-07 10:35:30|658.82|656.42|658.82|656.42|658.82|656.42|658.82|656.42|0
1654598150000|2022-06-07 10:35:50|658.71|656.31|658.82|656.42|658.82|656.42|658.71|656.31|0
1654598160000|2022-06-07 10:36:00|659.06|656.66|658.95|656.55|659.06|656.66|658.95|656.55|0
1654598170000|2022-06-07 10:36:10|658.82|656.42|658.82|656.42|659.06|656.66|658.82|656.42|0
1654598180000|2022-06-07 10:36:20|658.47|656.07|658.12|655.72|658.47|656.07|658.12|655.72|0
1654598190000|2022-06-07 10:36:30|657.88|655.48|657.88|655.48|658.12|655.72|657.88|655.48|0
1654598200000|2022-06-07 10:36:40|657.64|655.24|657.88|655.48|657.88|655.48|657.41|655.01|0
1654598210000|2022-06-07 10:36:50|657.77|655.37|657.64|655.24|657.77|655.37|657.64|655.24|0
1654598220000|2022-06-07 10:37:00|657.77|655.37|657.64|655.24|657.88|655.48|657.64|655.24|0
1654598230000|2022-06-07 10:37:10|657.53|655.13|657.17|654.77|657.53|655.13|657.17|654.77|0
1654598240000|2022-06-07 10:37:20|656.23|653.83|656.46|654.06|656.46|654.06|656.23|653.83|0
1654598250000|2022-06-07 10:37:30|656.7|654.3|656.59|654.19|656.7|654.3|656.59|654.19|0
1654598260000|2022-06-07 10:37:40|656.46|654.06|657.41|655.01|657.41|655.01|656.46|654.06|0
1654598270000|2022-06-07 10:37:50|657.29|654.89|657.17|654.77|657.29|654.89|657.17|654.77|0
1654598280000|2022-06-07 10:38:00|657.06|654.66|657.17|654.77|657.17|654.77|657.06|654.66|0
1654598290000|2022-06-07 10:38:10|657.41|655.01|657.41|655.01|657.41|655.01|657.41|655.01|0
1654598300000|2022-06-07 10:38:20|657.17|654.77|657.17|654.77|657.17|654.77|657.17|654.77|0
1654598310000|2022-06-07 10:38:30|657.06|654.66|657.41|655.01|657.41|655.01|657.06|654.66|0
1654598320000|2022-06-07 10:38:40|657.17|654.77|657.41|655.01|657.41|655.01|657.17|654.77|0
1654598330000|2022-06-07 10:38:50|657.53|655.13|657.41|655.01|657.53|655.13|657.41|655.01|0
1654598340000|2022-06-07 10:39:00|657.17|654.77|657.17|654.77|657.17|654.77|657.17|654.77|0
1654598350000|2022-06-07 10:39:10|657.41|655.01|657.41|655.01|657.41|655.01|657.41|655.01|0
1654598360000|2022-06-07 10:39:20|657.17|654.77|656.7|654.3|657.17|654.77|656.7|654.3|0
1654598370000|2022-06-07 10:39:30|656.46|654.06|656.46|654.06|656.46|654.06|656.46|654.06|0
1654598380000|2022-06-07 10:39:40|656.59|654.19|656.7|654.3|656.7|654.3|656.59|654.19|0
1654598390000|2022-06-07 10:39:50|656.94|654.54|656.82|654.42|656.94|654.54|656.82|654.42|0
1654598400000|2022-06-07 10:40:00|656.7|654.3|656.46|654.06|656.7|654.3|656.46|654.06|0
1654598420000|2022-06-07 10:40:20|656.94|654.54|656.94|654.54|656.94|654.54|656.94|654.54|0
1654598430000|2022-06-07 10:40:30|657.06|654.66|657.17|654.77|657.17|654.77|657.06|654.66|0
1654598440000|2022-06-07 10:40:40|656.94|654.54|657.14|654.74|657.14|654.74|656.94|654.54|0
1654598450000|2022-06-07 10:40:50|657.02|654.62|657.01|654.61|657.02|654.62|656.78|654.38|0
1654598460000|2022-06-07 10:41:00|657.02|654.62|656.79|654.39|657.02|654.62|656.79|654.39|0
1654598470000|2022-06-07 10:41:10|656.91|654.51|657.02|654.62|657.02|654.62|656.55|654.15|0
1654598480000|2022-06-07 10:41:20|656.79|654.39|656.79|654.39|656.79|654.39|656.79|654.39|0
1654598490000|2022-06-07 10:41:30|656.91|654.51|657.02|654.62|657.02|654.62|656.91|654.51|0
1654598500000|2022-06-07 10:41:40|657.26|654.86|657.14|654.74|657.26|654.86|657.14|654.74|0
1654598510000|2022-06-07 10:41:50|657.02|654.62|657.02|654.62|657.26|654.86|657.02|654.62|0
1654598520000|2022-06-07 10:42:00|657.26|654.86|657.38|654.98|657.38|654.98|657.26|654.86|0
1654598530000|2022-06-07 10:42:10|657.26|654.86|657.49|655.09|657.49|655.09|657.26|654.86|0
1654598550000|2022-06-07 10:42:30|657.62|655.22|657.73|655.33|657.73|655.33|657.49|655.09|0
1654598560000|2022-06-07 10:42:40|657.85|655.45|657.73|655.33|657.85|655.45|657.73|655.33|0
1654598570000|2022-06-07 10:42:50|657.96|655.56|658.2|655.8|658.2|655.8|657.96|655.56|0
1654598580000|2022-06-07 10:43:00|657.96|655.56|658.91|656.51|658.91|656.51|657.96|655.56|0
1654598590000|2022-06-07 10:43:10|659.03|656.63|659.14|656.74|659.14|656.74|659.03|656.63|0
1654598600000|2022-06-07 10:43:20|659.38|656.98|659.14|656.74|659.38|656.98|659.14|656.74|0
1654598610000|2022-06-07 10:43:30|659.03|656.63|659.03|656.63|659.03|656.63|659.03|656.63|0
1654598620000|2022-06-07 10:43:40|658.91|656.51|658.67|656.27|658.91|656.51|658.67|656.27|0
1654598630000|2022-06-07 10:43:50|658.56|656.16|658.44|656.04|658.56|656.16|658.44|656.04|0
1654598640000|2022-06-07 10:44:00|658.2|655.8|658.67|656.27|658.67|656.27|658.2|655.8|0
1654598650000|2022-06-07 10:44:10|658.56|656.16|658.91|656.51|659.14|656.74|658.56|656.16|0
1654598660000|2022-06-07 10:44:20|659.03|656.63|659.38|656.98|659.38|656.98|659.03|656.63|0
1654598670000|2022-06-07 10:44:30|659.5|657.1|659.38|656.98|659.5|657.1|659.14|656.74|0
1654598680000|2022-06-07 10:44:40|659.62|657.22|659.74|657.34|659.74|657.34|659.62|657.22|0
1654598690000|2022-06-07 10:44:50|659.62|657.22|659.74|657.34|659.74|657.34|659.62|657.22|0
1654598700000|2022-06-07 10:45:00|659.62|657.22|659.74|657.34|659.85|657.45|659.62|657.22|0
1654598710000|2022-06-07 10:45:10|659.38|656.98|659.27|656.87|659.38|656.98|659.14|656.74|0
1654598720000|2022-06-07 10:45:20|659.14|656.74|659.14|656.74|659.14|656.74|659.14|656.74|0
1654598730000|2022-06-07 10:45:30|659.27|656.87|659.27|656.87|659.27|656.87|659.14|656.74|0
1654598740000|2022-06-07 10:45:40|658.91|656.51|658.56|656.16|658.91|656.51|658.56|656.16|0
1654598750000|2022-06-07 10:45:50|658.67|656.27|658.91|656.51|659.03|656.63|658.67|656.27|0
1654598760000|2022-06-07 10:46:00|658.79|656.39|658.91|656.51|658.91|656.51|658.79|656.39|0
1654598770000|2022-06-07 10:46:10|658.67|656.27|658.79|656.39|658.79|656.39|658.67|656.27|0
1654598780000|2022-06-07 10:46:20|658.67|656.27|658.2|655.8|658.67|656.27|658.2|655.8|0
1654598790000|2022-06-07 10:46:30|658.09|655.69|658.32|655.92|658.32|655.92|658.09|655.69|0
1654598800000|2022-06-07 10:46:40|658.2|655.8|657.73|655.33|658.2|655.8|657.73|655.33|0
1654598810000|2022-06-07 10:46:50|657.49|655.09|657.49|655.09|657.49|655.09|657.49|655.09|0
1654598820000|2022-06-07 10:47:00|657.61|655.21|657.96|655.56|657.96|655.56|657.61|655.21|0
1654598830000|2022-06-07 10:47:10|657.73|655.33|657.73|655.33|657.73|655.33|657.73|655.33|0
1654598840000|2022-06-07 10:47:20|657.96|655.56|657.85|655.45|657.96|655.56|657.85|655.45|0
1654598850000|2022-06-07 10:47:30|657.96|655.56|657.96|655.56|657.96|655.56|657.96|655.56|0
1654598860000|2022-06-07 10:47:40|658.09|655.69|658.2|655.8|658.2|655.8|658.09|655.69|0
1654598870000|2022-06-07 10:47:50|657.96|655.56|657.96|655.56|657.96|655.56|657.96|655.56|0
1654598880000|2022-06-07 10:48:00|657.73|655.33|657.73|655.33|657.73|655.33|657.73|655.33|0
1654598890000|2022-06-07 10:48:10|657.49|655.09|657.73|655.33|657.73|655.33|657.38|654.98|0
1654598900000|2022-06-07 10:48:20|658.2|655.8|657.96|655.56|658.2|655.8|657.96|655.56|0
1654598910000|2022-06-07 10:48:30|658.2|655.8|657.96|655.56|658.2|655.8|657.96|655.56|0
1654598920000|2022-06-07 10:48:40|657.61|655.21|657.02|654.62|657.61|655.21|657.02|654.62|0
1654598930000|2022-06-07 10:48:50|657.26|654.86|656.78|654.38|657.26|654.86|656.78|654.38|0
1654598940000|2022-06-07 10:49:00|656.31|653.91|656.08|653.68|656.31|653.91|656.08|653.68|0
1654598960000|2022-06-07 10:49:20|656.31|653.91|656.55|654.15|656.55|654.15|656.31|653.91|0
1654598970000|2022-06-07 10:49:30|656.31|653.91|656.31|653.91|656.31|653.91|656.31|653.91|0
1654598980000|2022-06-07 10:49:40|656.44|654.04|656.44|654.04|656.55|654.15|656.44|654.04|0
1654598990000|2022-06-07 10:49:50|656.55|654.15|656.55|654.15|656.55|654.15|656.55|654.15|0
1654599000000|2022-06-07 10:50:00|656.31|653.91|656.08|653.68|656.31|653.91|656.08|653.68|0
1654599010000|2022-06-07 10:50:10|656.2|653.8|656.2|653.8|656.2|653.8|656.2|653.8|0
1654599020000|2022-06-07 10:50:20|656.08|653.68|656.08|653.68|656.08|653.68|655.84|653.44|0
1654599030000|2022-06-07 10:50:30|655.37|652.97|655.49|653.09|655.49|653.09|655.37|652.97|0
1654599040000|2022-06-07 10:50:40|655.37|652.97|655.37|652.97|655.61|653.21|655.37|652.97|0
1654599050000|2022-06-07 10:50:50|655.13|652.73|654.9|652.5|655.37|652.97|654.9|652.5|0
1654599060000|2022-06-07 10:51:00|655.13|652.73|655.13|652.73|655.26|652.86|655.13|652.73|0
1654599070000|2022-06-07 10:51:10|655.37|652.97|657.14|654.74|657.14|654.74|655.37|652.97|0
1654599080000|2022-06-07 10:51:20|657.02|654.62|657.02|654.62|657.26|654.86|657.02|654.62|0
1654599090000|2022-06-07 10:51:30|657.14|654.74|657.02|654.62|657.14|654.74|657.02|654.62|0
1654599100000|2022-06-07 10:51:40|656.91|654.51|657.02|654.62|657.02|654.62|656.91|654.51|0
1654599110000|2022-06-07 10:51:50|656.31|653.91|656.08|653.68|656.31|653.91|656.08|653.68|0
1654599120000|2022-06-07 10:52:00|656.31|653.91|656.55|654.15|656.55|654.15|656.31|653.91|0
1654599130000|2022-06-07 10:52:10|656.31|653.91|656.08|653.68|656.31|653.91|656.08|653.68|0
1654599140000|2022-06-07 10:52:20|655.84|653.44|655.37|652.97|655.84|653.44|655.37|652.97|0
1654599150000|2022-06-07 10:52:30|655.13|652.73|655.61|653.21|655.61|653.21|655.13|652.73|0
1654599160000|2022-06-07 10:52:40|655.37|652.97|655.37|652.97|655.37|652.97|655.37|652.97|0
1654599170000|2022-06-07 10:52:50|655.61|653.21|655.84|653.44|655.84|653.44|655.61|653.21|0
1654599180000|2022-06-07 10:53:00|656.2|653.8|656.55|654.15|656.55|654.15|656.2|653.8|0
1654599190000|2022-06-07 10:53:10|656.08|653.68|656.31|653.91|656.31|653.91|656.08|653.68|0
1654599200000|2022-06-07 10:53:20|656.08|653.68|656.08|653.68|656.2|653.8|656.08|653.68|0
1654599210000|2022-06-07 10:53:30|655.84|653.44|655.61|653.21|655.84|653.44|655.61|653.21|0
1654599220000|2022-06-07 10:53:40|655.73|653.33|656.08|653.68|656.08|653.68|655.73|653.33|0
1654599240000|2022-06-07 10:54:00|655.84|653.44|656.31|653.91|656.31|653.91|655.84|653.44|0
1654599260000|2022-06-07 10:54:20|656.08|653.68|656.31|653.91|656.31|653.91|656.08|653.68|0
1654599270000|2022-06-07 10:54:30|656.55|654.15|656.55|654.15|656.55|654.15|656.55|654.15|0
1654599280000|2022-06-07 10:54:40|656.67|654.27|656.67|654.27|656.67|654.27|656.67|654.27|0
1654599290000|2022-06-07 10:54:50|656.55|654.15|656.31|653.91|656.55|654.15|656.31|653.91|0
1654599300000|2022-06-07 10:55:00|656.43|654.03|656.55|654.15|656.55|654.15|656.43|654.03|0
1654599320000|2022-06-07 10:55:20|656.08|653.68|656.08|653.68|656.08|653.68|656.08|653.68|0
1654599330000|2022-06-07 10:55:30|656.2|653.8|656.08|653.68|656.2|653.8|656.08|653.68|0
1654599340000|2022-06-07 10:55:40|656.31|653.91|656.08|653.68|656.31|653.91|656.08|653.68|0
1654599350000|2022-06-07 10:55:50|655.96|653.56|655.73|653.33|655.96|653.56|655.73|653.33|0
1654599360000|2022-06-07 10:56:00|655.84|653.44|656.08|653.68|656.08|653.68|655.84|653.44|0
1654599370000|2022-06-07 10:56:10|656.2|653.8|656.31|653.91|656.31|653.91|656.2|653.8|0
1654599380000|2022-06-07 10:56:20|656.08|653.68|656.55|654.15|656.55|654.15|656.08|653.68|0
1654599390000|2022-06-07 10:56:30|656.78|654.38|656.55|654.15|656.78|654.38|656.55|654.15|0
1654599400000|2022-06-07 10:56:40|656.31|653.91|656.31|653.91|656.55|654.15|656.31|653.91|0
1654599420000|2022-06-07 10:57:00|656.08|653.68|656.31|653.91|656.55|654.15|656.08|653.68|0
1654599430000|2022-06-07 10:57:10|656.55|654.15|656.31|653.91|656.55|654.15|656.31|653.91|0
1654599440000|2022-06-07 10:57:20|656.08|653.68|655.6|653.2|656.08|653.68|655.6|653.2|0
1654599450000|2022-06-07 10:57:30|655.37|652.97|655.84|653.44|655.84|653.44|655.37|652.97|0
1654599460000|2022-06-07 10:57:40|655.96|653.56|655.84|653.44|656.08|653.68|655.84|653.44|0
1654599470000|2022-06-07 10:57:50|655.73|653.33|655.96|653.56|655.96|653.56|655.73|653.33|0
1654599480000|2022-06-07 10:58:00|655.84|653.44|655.84|653.44|655.84|653.44|655.84|653.44|0
1654599490000|2022-06-07 10:58:10|655.6|653.2|655.84|653.44|655.84|653.44|655.6|653.2|0
1654599500000|2022-06-07 10:58:20|656.08|653.68|655.84|653.44|656.08|653.68|655.84|653.44|0
1654599520000|2022-06-07 10:58:40|656.08|653.68|655.96|653.56|656.08|653.68|655.96|653.56|0
1654599530000|2022-06-07 10:58:50|656.08|653.68|656.08|653.68|656.08|653.68|655.96|653.56|0
1654599540000|2022-06-07 10:59:00|655.96|653.56|656.2|653.8|656.2|653.8|655.96|653.56|0
1654599550000|2022-06-07 10:59:10|657.25|654.85|659.85|657.45|659.85|657.45|657.25|654.85|0
1654599560000|2022-06-07 10:59:20|663.63|661.23|666.46|664.06|668.12|665.72|663.63|661.23|0
1654599570000|2022-06-07 10:59:30|666.23|663.83|664.34|661.94|666.23|663.83|664.34|661.94|0
1654599580000|2022-06-07 10:59:40|664.81|662.41|667.17|664.77|667.88|665.48|664.81|662.41|0
1654599590000|2022-06-07 10:59:50|667.88|665.48|666.94|664.54|669.07|666.67|666.94|664.54|0
1654599600000|2022-06-07 11:00:00|667.41|665.01|665.75|663.35|667.41|665.01|665.75|663.35|0
1654599610000|2022-06-07 11:00:10|664.81|662.41|665.04|662.64|665.04|662.64|664.57|662.17|0
1654599620000|2022-06-07 11:00:20|664.22|661.82|664.22|661.82|664.22|661.82|664.1|661.7|0
1654599630000|2022-06-07 11:00:30|664.46|662.06|664.46|662.06|664.81|662.41|663.75|661.35|0
1654599640000|2022-06-07 11:00:40|663.86|661.46|663.63|661.23|663.86|661.46|662.92|660.52|0
1654599650000|2022-06-07 11:00:50|663.15|660.75|662.68|660.28|663.15|660.75|662.21|659.81|0
1654599660000|2022-06-07 11:01:00|663.15|660.75|663.39|660.99|663.75|661.35|663.15|660.75|0
1654599670000|2022-06-07 11:01:10|663.63|661.23|663.28|660.88|663.63|661.23|663.28|660.88|0
1654599680000|2022-06-07 11:01:20|664.57|662.17|663.63|661.23|664.57|662.17|663.63|661.23|0
1654599690000|2022-06-07 11:01:30|663.15|660.75|664.81|662.41|664.81|662.41|663.15|660.75|0
1654599700000|2022-06-07 11:01:40|664.34|661.94|664.1|661.7|664.34|661.94|663.63|661.23|0
1654599710000|2022-06-07 11:01:50|664.57|662.17|664.57|662.17|664.81|662.41|664.57|662.17|0
1654599720000|2022-06-07 11:02:00|664.1|661.7|663.86|661.46|664.34|661.94|663.86|661.46|0
1654599730000|2022-06-07 11:02:10|664.34|661.94|663.63|661.23|664.34|661.94|663.63|661.23|0
1654599740000|2022-06-07 11:02:20|663.15|660.75|663.39|660.99|663.86|661.46|663.15|660.75|0
1654599750000|2022-06-07 11:02:30|662.68|660.28|663.15|660.75|663.15|660.75|662.68|660.28|0
1654599760000|2022-06-07 11:02:40|662.92|660.52|663.39|660.99|663.63|661.23|662.92|660.52|0
1654599770000|2022-06-07 11:02:50|663.15|660.75|663.19|660.79|663.19|660.79|663.07|660.67|0
1654599780000|2022-06-07 11:03:00|663.07|660.67|663.54|661.14|663.54|661.14|662.6|660.2|0
1654599790000|2022-06-07 11:03:10|663.78|661.38|664.25|661.85|664.49|662.09|663.78|661.38|0
1654599800000|2022-06-07 11:03:20|664.02|661.62|663.31|660.91|664.02|661.62|663.31|660.91|0
1654599810000|2022-06-07 11:03:30|663.07|660.67|662.37|659.97|663.07|660.67|662.25|659.85|0
1654599820000|2022-06-07 11:03:40|662.13|659.73|662.37|659.97|662.37|659.97|662.13|659.73|0
1654599830000|2022-06-07 11:03:50|662.49|660.09|663.55|661.15|664.02|661.62|662.49|660.09|0
1654599840000|2022-06-07 11:04:00|663.31|660.91|663.31|660.91|663.55|661.15|663.31|660.91|0
1654599850000|2022-06-07 11:04:10|662.84|660.44|662.13|659.73|662.84|660.44|662.13|659.73|0
1654599860000|2022-06-07 11:04:20|662.37|659.97|662.84|660.44|662.84|660.44|662.37|659.97|0
1654599870000|2022-06-07 11:04:30|663.07|660.67|662.84|660.44|663.07|660.67|662.84|660.44|0
1654599880000|2022-06-07 11:04:40|662.73|660.33|662.13|659.73|662.73|660.33|662.13|659.73|0
1654599890000|2022-06-07 11:04:50|662.37|659.97|662.37|659.97|662.37|659.97|662.37|659.97|0
1654599900000|2022-06-07 11:05:00|662.84|660.44|662.37|659.97|662.84|660.44|662.37|659.97|0
1654599910000|2022-06-07 11:05:10|662.6|660.2|662.37|659.97|662.6|660.2|662.13|659.73|0
1654599920000|2022-06-07 11:05:20|662.6|660.2|663.07|660.67|663.31|660.91|662.6|660.2|0
1654599930000|2022-06-07 11:05:30|663.2|660.8|662.6|660.2|663.2|660.8|662.6|660.2|0
1654599940000|2022-06-07 11:05:40|662.84|660.44|662.84|660.44|662.84|660.44|662.37|659.97|0
1654599950000|2022-06-07 11:05:50|663.31|660.91|663.31|660.91|663.31|660.91|663.31|660.91|0
1654599960000|2022-06-07 11:06:00|663.07|660.67|663.07|660.67|663.55|661.15|663.07|660.67|0
1654599970000|2022-06-07 11:06:10|663.31|660.91|664.02|661.62|664.02|661.62|663.31|660.91|0
1654599980000|2022-06-07 11:06:20|664.25|661.85|664.02|661.62|664.25|661.85|664.02|661.62|0
1654599990000|2022-06-07 11:06:30|664.49|662.09|664.73|662.33|665.09|662.69|664.49|662.09|0
1654600000000|2022-06-07 11:06:40|664.49|662.09|665.91|663.51|665.91|663.51|664.49|662.09|0
1654600010000|2022-06-07 11:06:50|665.67|663.27|665.44|663.04|665.67|663.27|665.44|663.04|0
1654600020000|2022-06-07 11:07:00|665.56|663.16|665.67|663.27|665.91|663.51|665.56|663.16|0
1654600030000|2022-06-07 11:07:10|665.44|663.04|665.91|663.51|665.91|663.51|665.44|663.04|0
1654600040000|2022-06-07 11:07:20|665.67|663.27|665.44|663.04|665.67|663.27|665.44|663.04|0
1654600050000|2022-06-07 11:07:30|665.67|663.27|665.67|663.27|665.91|663.51|665.67|663.27|0
1654600060000|2022-06-07 11:07:40|666.38|663.98|666.62|664.22|666.62|664.22|666.38|663.98|0
1654600070000|2022-06-07 11:07:50|666.14|663.74|666.27|663.87|666.38|663.98|666.14|663.74|0
1654600080000|2022-06-07 11:08:00|666.14|663.74|665.91|663.51|666.14|663.74|665.67|663.27|0
1654600090000|2022-06-07 11:08:10|666.38|663.98|666.85|664.45|666.85|664.45|666.38|663.98|0
1654600100000|2022-06-07 11:08:20|666.62|664.22|667.33|664.93|667.33|664.93|666.62|664.22|0
1654600110000|2022-06-07 11:08:30|667.8|665.4|668.04|665.64|668.04|665.64|667.8|665.4|0
1654600120000|2022-06-07 11:08:40|668.27|665.87|668.27|665.87|668.27|665.87|667.56|665.16|0
1654600130000|2022-06-07 11:08:50|668.74|666.34|668.51|666.11|668.74|666.34|668.51|666.11|0
1654600140000|2022-06-07 11:09:00|668.39|665.99|668.51|666.11|668.51|666.11|668.27|665.87|0
1654600150000|2022-06-07 11:09:10|668.74|666.34|669.22|666.82|669.22|666.82|668.74|666.34|0
1654600160000|2022-06-07 11:09:20|669.45|667.05|669.69|667.29|670.16|667.76|669.45|667.05|0
1654600170000|2022-06-07 11:09:30|669.45|667.05|669.69|667.29|669.93|667.53|669.45|667.05|0
1654600180000|2022-06-07 11:09:40|669.45|667.05|669.45|667.05|669.45|667.05|668.98|666.58|0
1654600190000|2022-06-07 11:09:50|669.81|667.41|669.93|667.53|669.93|667.53|669.69|667.29|0
1654600200000|2022-06-07 11:10:00|670.64|668.24|671.11|668.71|671.11|668.71|670.4|668|0
1654600210000|2022-06-07 11:10:10|673|670.6|674.19|671.79|674.19|671.79|673|670.6|0
1654600220000|2022-06-07 11:10:20|674.55|672.15|674.43|672.03|674.9|672.5|674.43|672.03|0
1654600230000|2022-06-07 11:10:30|673.95|671.55|674.9|672.5|674.9|672.5|673.95|671.55|0
1654600240000|2022-06-07 11:10:40|675.85|673.45|676.08|673.68|676.56|674.16|675.85|673.45|0
1654600250000|2022-06-07 11:10:50|677.16|674.76|676.56|674.16|677.16|674.76|676.56|674.16|0
1654600260000|2022-06-07 11:11:00|676.44|674.04|676.08|673.68|676.44|674.04|675.61|673.21|0
1654600270000|2022-06-07 11:11:10|676.56|674.16|675.85|673.45|676.56|674.16|675.85|673.45|0
1654600280000|2022-06-07 11:11:20|675.37|672.97|675.5|673.1|675.61|673.21|675.37|672.97|0
1654600290000|2022-06-07 11:11:30|675.37|672.97|675.37|672.97|675.37|672.97|674.9|672.5|0
1654600300000|2022-06-07 11:11:40|674.9|672.5|675.37|672.97|675.61|673.21|674.9|672.5|0
1654600310000|2022-06-07 11:11:50|675.61|673.21|676.08|673.68|676.08|673.68|675.37|672.97|0
1654600320000|2022-06-07 11:12:00|675.85|673.45|674.79|672.39|675.85|673.45|674.79|672.39|0
1654600330000|2022-06-07 11:12:10|674.66|672.26|674.66|672.26|674.9|672.5|674.66|672.26|0
1654600340000|2022-06-07 11:12:20|675.02|672.62|675.85|673.45|675.85|673.45|675.02|672.62|0
1654600350000|2022-06-07 11:12:30|675.61|673.21|676.08|673.68|676.08|673.68|675.61|673.21|0
1654600360000|2022-06-07 11:12:40|676.8|674.4|677.27|674.87|677.27|674.87|676.8|674.4|0
1654600370000|2022-06-07 11:12:50|678.22|675.82|677.74|675.34|678.46|676.06|677.74|675.34|0
1654600380000|2022-06-07 11:13:00|676.8|674.4|677.03|674.63|677.03|674.63|676.8|674.4|0
1654600390000|2022-06-07 11:13:10|677.51|675.11|677.51|675.11|677.51|675.11|677.27|674.87|0
1654600400000|2022-06-07 11:13:20|677.74|675.34|677.51|675.11|678.46|676.06|677.51|675.11|0
1654600410000|2022-06-07 11:13:30|677.27|674.87|677.98|675.58|677.98|675.58|677.27|674.87|0
1654600420000|2022-06-07 11:13:40|677.74|675.34|677.27|674.87|677.74|675.34|677.27|674.87|0
1654600430000|2022-06-07 11:13:50|677.51|675.11|677.51|675.11|677.51|675.11|677.51|675.11|0
1654600440000|2022-06-07 11:14:00|677.74|675.34|678.93|676.53|678.93|676.53|677.74|675.34|0
1654600450000|2022-06-07 11:14:10|678.69|676.29|678.27|675.87|678.69|676.29|677.74|675.34|0
1654600460000|2022-06-07 11:14:20|678.51|676.11|678.27|675.87|678.51|676.11|678.27|675.87|0
1654600470000|2022-06-07 11:14:30|678.04|675.64|677.8|675.4|678.27|675.87|677.8|675.4|0
1654600480000|2022-06-07 11:14:40|678.04|675.64|677.09|674.69|678.04|675.64|677.09|674.69|0
1654600500000|2022-06-07 11:15:00|677.21|674.81|678.04|675.64|678.04|675.64|677.21|674.81|0
1654600510000|2022-06-07 11:15:10|677.92|675.52|677.33|674.93|677.92|675.52|677.33|674.93|0
1654600520000|2022-06-07 11:15:20|677.09|674.69|676.85|674.45|677.09|674.69|676.85|674.45|0
1654600530000|2022-06-07 11:15:30|677.09|674.69|676.74|674.34|677.09|674.69|676.74|674.34|0
1654600540000|2022-06-07 11:15:40|676.61|674.21|676.85|674.45|676.85|674.45|676.61|674.21|0
1654600550000|2022-06-07 11:15:50|676.61|674.21|676.38|673.98|676.61|674.21|676.38|673.98|0
1654600560000|2022-06-07 11:16:00|676.26|673.86|676.14|673.74|676.38|673.98|676.14|673.74|0
1654600570000|2022-06-07 11:16:10|676.26|673.86|676.5|674.1|676.5|674.1|676.26|673.86|0
1654600580000|2022-06-07 11:16:20|676.38|673.98|676.03|673.63|676.38|673.98|675.9|673.5|0
1654600590000|2022-06-07 11:16:30|675.67|673.27|675.19|672.79|675.67|673.27|675.19|672.79|0
1654600600000|2022-06-07 11:16:40|674.96|672.56|674.96|672.56|674.96|672.56|674.96|672.56|0
1654600610000|2022-06-07 11:16:50|674.72|672.32|674.01|671.61|674.72|672.32|674.01|671.61|0
1654600620000|2022-06-07 11:17:00|673.77|671.37|673.06|670.66|673.77|671.37|673.06|670.66|0
1654600630000|2022-06-07 11:17:10|673.89|671.49|672.47|670.07|673.89|671.49|672.47|670.07|0
1654600640000|2022-06-07 11:17:20|672.35|669.95|672.35|669.95|672.35|669.95|672.11|669.71|0
1654600650000|2022-06-07 11:17:30|672.71|670.31|673.3|670.9|673.3|670.9|672.71|670.31|0
1654600660000|2022-06-07 11:17:40|673.66|671.26|673.42|671.02|673.66|671.26|673.42|671.02|0
1654600670000|2022-06-07 11:17:50|673.53|671.13|673.06|670.66|673.53|671.13|672.95|670.55|0
1654600680000|2022-06-07 11:18:00|673.18|670.78|673.06|670.66|673.3|670.9|673.06|670.66|0
1654600690000|2022-06-07 11:18:10|673.3|670.9|673.3|670.9|673.53|671.13|673.3|670.9|0
1654600700000|2022-06-07 11:18:20|673.42|671.02|673.53|671.13|673.77|671.37|673.42|671.02|0
1654600710000|2022-06-07 11:18:30|673.77|671.37|673.53|671.13|673.77|671.37|673.53|671.13|0
1654600720000|2022-06-07 11:18:40|673.3|670.9|672.35|669.95|673.3|670.9|672.35|669.95|0
1654600730000|2022-06-07 11:18:50|672.47|670.07|672.59|670.19|672.59|670.19|672.35|669.95|0
1654600740000|2022-06-07 11:19:00|672.35|669.95|672.11|669.71|672.35|669.95|672.11|669.71|0
1654600750000|2022-06-07 11:19:10|672.35|669.95|673.06|670.66|673.06|670.66|672.35|669.95|0
1654600760000|2022-06-07 11:19:20|672.59|670.19|672|669.6|672.59|670.19|672|669.6|0
1654600770000|2022-06-07 11:19:30|671.64|669.24|671.4|669|671.64|669.24|671.17|668.77|0
1654600780000|2022-06-07 11:19:40|671.64|669.24|672.35|669.95|672.59|670.19|671.64|669.24|0
1654600790000|2022-06-07 11:19:50|671.88|669.48|671.76|669.36|671.88|669.48|671.76|669.36|0
1654600800000|2022-06-07 11:20:00|671.64|669.24|671.4|669|671.88|669.48|671.4|669|0
1654600810000|2022-06-07 11:20:10|671.64|669.24|671.4|669|671.64|669.24|671.4|669|0
1654600820000|2022-06-07 11:20:20|671.64|669.24|671.88|669.48|672.11|669.71|671.64|669.24|0
1654600830000|2022-06-07 11:20:30|672.11|669.71|672.11|669.71|672.59|670.19|672.11|669.71|0
1654600840000|2022-06-07 11:20:40|672.35|669.95|672.47|670.07|672.47|670.07|672.35|669.95|0
1654600850000|2022-06-07 11:20:50|672.59|670.19|672.82|670.42|672.82|670.42|672.35|669.95|0
1654600860000|2022-06-07 11:21:00|672.71|670.31|673.06|670.66|673.06|670.66|672.71|670.31|0
1654600870000|2022-06-07 11:21:10|672.82|670.42|673.18|670.78|673.3|670.9|672.82|670.42|0
1654600880000|2022-06-07 11:21:20|673.3|670.9|673.42|671.02|673.42|671.02|672.95|670.55|0
1654600890000|2022-06-07 11:21:30|673.3|670.9|673.06|670.66|673.3|670.9|673.06|670.66|0
1654600900000|2022-06-07 11:21:40|672.82|670.42|672.95|670.55|672.95|670.55|672.35|669.95|0
1654600910000|2022-06-07 11:21:50|673.3|670.9|673.3|670.9|673.3|670.9|673.3|670.9|0
1654600920000|2022-06-07 11:22:00|673.53|671.13|673.06|670.66|673.53|671.13|673.06|670.66|0
1654600930000|2022-06-07 11:22:10|672.95|670.55|673.3|670.9|673.3|670.9|672.82|670.42|0
1654600940000|2022-06-07 11:22:20|672.82|670.42|672.47|670.07|672.82|670.42|672.11|669.71|0
1654600950000|2022-06-07 11:22:30|672.82|670.42|672.47|670.07|672.82|670.42|672.47|670.07|0
1654600960000|2022-06-07 11:22:40|672.59|670.19|671.88|669.48|672.59|670.19|671.88|669.48|0
1654600970000|2022-06-07 11:22:50|671.64|669.24|671.88|669.48|671.88|669.48|671.64|669.24|0
1654600980000|2022-06-07 11:23:00|672.11|669.71|671.64|669.24|672.11|669.71|671.64|669.24|0
1654600990000|2022-06-07 11:23:10|671.88|669.48|671.88|669.48|672|669.6|671.88|669.48|0
1654601000000|2022-06-07 11:23:20|671.64|669.24|671.88|669.48|671.88|669.48|671.64|669.24|0
1654601010000|2022-06-07 11:23:30|671.64|669.24|671.53|669.13|671.64|669.24|671.53|669.13|0
1654601020000|2022-06-07 11:23:40|671.64|669.24|671.64|669.24|671.64|669.24|671.4|669|0
1654601030000|2022-06-07 11:23:50|671.88|669.48|671.88|669.48|672.11|669.71|671.88|669.48|0
1654601040000|2022-06-07 11:24:00|671.64|669.24|671.64|669.24|671.88|669.48|671.64|669.24|0
1654601050000|2022-06-07 11:24:10|671.88|669.48|671.64|669.24|671.88|669.48|671.64|669.24|0
1654601060000|2022-06-07 11:24:20|671.76|669.36|671.4|669|671.76|669.36|671.4|669|0
1654601070000|2022-06-07 11:24:30|671.29|668.89|671.64|669.24|671.64|669.24|671.29|668.89|0
1654601080000|2022-06-07 11:24:40|671.4|669|671.4|669|671.4|669|671.29|668.89|0
1654601090000|2022-06-07 11:24:50|671.64|669.24|671.4|669|671.64|669.24|671.4|669|0
1654601100000|2022-06-07 11:25:00|671.53|669.13|671.4|669|671.53|669.13|671.4|669|0
1654601110000|2022-06-07 11:25:10|671.17|668.77|671.17|668.77|671.4|669|671.17|668.77|0
1654601120000|2022-06-07 11:25:20|670.93|668.53|671.4|669|671.4|669|670.93|668.53|0
1654601130000|2022-06-07 11:25:30|671.53|669.13|671.64|669.24|671.88|669.48|671.53|669.13|0
1654601140000|2022-06-07 11:25:40|671.76|669.36|672.11|669.71|672.11|669.71|671.76|669.36|0
1654601150000|2022-06-07 11:25:50|671.64|669.24|671.4|669|671.64|669.24|671.4|669|0
1654601160000|2022-06-07 11:26:00|671.88|669.48|672.24|669.84|672.24|669.84|671.88|669.48|0
1654601170000|2022-06-07 11:26:10|672.35|669.95|672.11|669.71|672.35|669.95|671.88|669.48|0
1654601180000|2022-06-07 11:26:20|672.35|669.95|672.11|669.71|672.35|669.95|672.11|669.71|0
1654601190000|2022-06-07 11:26:30|671.88|669.48|671.88|669.48|671.88|669.48|671.88|669.48|0
1654601200000|2022-06-07 11:26:40|671.76|669.36|672.11|669.71|672.11|669.71|671.76|669.36|0
1654601210000|2022-06-07 11:26:50|672.35|669.95|672.35|669.95|672.35|669.95|672.11|669.71|0
1654601220000|2022-06-07 11:27:00|672.59|670.19|672.11|669.71|672.95|670.55|672.11|669.71|0
1654601230000|2022-06-07 11:27:10|671.64|669.24|671.17|668.77|671.64|669.24|671.17|668.77|0
1654601240000|2022-06-07 11:27:20|670.69|668.29|670.69|668.29|670.69|668.29|670.69|668.29|0
1654601250000|2022-06-07 11:27:30|670.58|668.18|670.34|667.94|670.58|668.18|670.34|667.94|0
1654601260000|2022-06-07 11:27:40|670.69|668.29|670.46|668.06|670.69|668.29|670.34|667.94|0
1654601270000|2022-06-07 11:27:50|670.69|668.29|670.58|668.18|670.82|668.42|670.58|668.18|0
1654601280000|2022-06-07 11:28:00|670.46|668.06|670.69|668.29|670.93|668.53|670.46|668.06|0
1654601290000|2022-06-07 11:28:10|670.93|668.53|670.46|668.06|670.93|668.53|670.46|668.06|0
1654601300000|2022-06-07 11:28:20|670.11|667.71|670.22|667.82|670.22|667.82|670.11|667.71|0
1654601310000|2022-06-07 11:28:30|669.98|667.58|669.98|667.58|669.98|667.58|669.98|667.58|0
1654601320000|2022-06-07 11:28:40|670.22|667.82|669.98|667.58|670.34|667.94|669.98|667.58|0
1654601330000|2022-06-07 11:28:50|670.22|667.82|670.46|668.06|670.46|668.06|670.22|667.82|0
1654601340000|2022-06-07 11:29:00|669.98|667.58|669.27|666.87|669.98|667.58|668.92|666.52|0
1654601350000|2022-06-07 11:29:10|669.51|667.11|669.51|667.11|669.51|667.11|669.51|667.11|0
1654601360000|2022-06-07 11:29:20|669.27|666.87|669.51|667.11|669.51|667.11|669.27|666.87|0
1654601370000|2022-06-07 11:29:30|669.04|666.64|668.56|666.16|669.04|666.64|668.09|665.69|0
1654601380000|2022-06-07 11:29:40|668.33|665.93|668.33|665.93|668.33|665.93|668.33|665.93|0
1654601390000|2022-06-07 11:29:50|668.8|666.4|669.04|666.64|669.27|666.87|668.8|666.4|0
1654601400000|2022-06-07 11:30:00|669.27|666.87|669.98|667.58|669.98|667.58|669.27|666.87|0
1654601410000|2022-06-07 11:30:10|669.75|667.35|669.75|667.35|669.98|667.58|669.75|667.35|0
1654601420000|2022-06-07 11:30:20|669.27|666.87|669.4|667|669.51|667.11|669.27|666.87|0
1654601430000|2022-06-07 11:30:30|668.8|666.4|669.04|666.64|669.04|666.64|668.8|666.4|0
1654601440000|2022-06-07 11:30:40|668.8|666.4|668.56|666.16|668.8|666.4|668.56|666.16|0
1654601450000|2022-06-07 11:30:50|668.8|666.4|669.51|667.11|669.51|667.11|668.8|666.4|0
1654601460000|2022-06-07 11:31:00|669.16|666.76|668.8|666.4|669.27|666.87|668.8|666.4|0
1654601470000|2022-06-07 11:31:10|669.04|666.64|668.8|666.4|669.04|666.64|668.56|666.16|0
1654601480000|2022-06-07 11:31:20|669.04|666.64|669.51|667.11|669.51|667.11|669.04|666.64|0
1654601490000|2022-06-07 11:31:30|669.04|666.64|668.56|666.16|669.04|666.64|668.56|666.16|0
1654601500000|2022-06-07 11:31:40|669.04|666.64|669.04|666.64|669.27|666.87|669.04|666.64|0
1654601510000|2022-06-07 11:31:50|669.27|666.87|669.51|667.11|669.51|667.11|669.27|666.87|0
1654601520000|2022-06-07 11:32:00|669.27|666.87|669.27|666.87|669.27|666.87|669.04|666.64|0
1654601530000|2022-06-07 11:32:10|669.04|666.64|669.27|666.87|669.27|666.87|669.04|666.64|0
1654601540000|2022-06-07 11:32:20|668.56|666.16|668.8|666.4|669.27|666.87|668.56|666.16|0
1654601550000|2022-06-07 11:32:30|669.04|666.64|669.04|666.64|669.04|666.64|669.04|666.64|0
1654601560000|2022-06-07 11:32:40|669.27|666.87|669.04|666.64|669.27|666.87|669.04|666.64|0
1654601570000|2022-06-07 11:32:50|669.27|666.87|669.27|666.87|669.27|666.87|669.27|666.87|0
1654601580000|2022-06-07 11:33:00|669.04|666.64|669.51|667.11|669.51|667.11|669.04|666.64|0
1654601590000|2022-06-07 11:33:10|669.27|666.87|669.51|667.11|669.51|667.11|669.27|666.87|0
1654601600000|2022-06-07 11:33:20|669.75|667.35|669.75|667.35|669.75|667.35|669.75|667.35|0
1654601610000|2022-06-07 11:33:30|669.98|667.58|669.51|667.11|669.98|667.58|669.51|667.11|0
1654601620000|2022-06-07 11:33:40|669.27|666.87|669.75|667.35|669.75|667.35|669.27|666.87|0
1654601630000|2022-06-07 11:33:50|669.51|667.11|669.51|667.11|669.75|667.35|669.51|667.11|0
1654601640000|2022-06-07 11:34:00|669.4|667|669.51|667.11|669.51|667.11|669.27|666.87|0
1654601650000|2022-06-07 11:34:10|669.27|666.87|668.8|666.4|669.27|666.87|668.8|666.4|0
1654601660000|2022-06-07 11:34:20|668.92|666.52|667.85|665.45|668.92|666.52|667.85|665.45|0
1654601670000|2022-06-07 11:34:30|668.09|665.69|668.33|665.93|668.33|665.93|667.74|665.34|0
1654601680000|2022-06-07 11:34:40|667.85|665.45|667.85|665.45|667.85|665.45|667.85|665.45|0
1654601690000|2022-06-07 11:34:50|668.33|665.93|668.33|665.93|668.33|665.93|668.09|665.69|0
1654601700000|2022-06-07 11:35:00|668.21|665.81|668.09|665.69|668.33|665.93|668.09|665.69|0
1654601710000|2022-06-07 11:35:10|668.33|665.93|668.33|665.93|668.33|665.93|668.33|665.93|0
1654601720000|2022-06-07 11:35:20|668.56|666.16|669.04|666.64|669.04|666.64|668.56|666.16|0
1654601730000|2022-06-07 11:35:30|668.56|666.16|668.33|665.93|668.56|666.16|668.33|665.93|0
1654601740000|2022-06-07 11:35:40|668.09|665.69|667.62|665.22|668.09|665.69|667.62|665.22|0
1654601750000|2022-06-07 11:35:50|667.38|664.98|667.62|665.22|667.74|665.34|667.38|664.98|0
1654601760000|2022-06-07 11:36:00|667.74|665.34|667.5|665.1|667.98|665.58|667.5|665.1|0
1654601770000|2022-06-07 11:36:10|667.38|664.98|667.62|665.22|667.62|665.22|667.38|664.98|0
1654601780000|2022-06-07 11:36:20|667.38|664.98|667.62|665.22|667.62|665.22|667.38|664.98|0
1654601790000|2022-06-07 11:36:30|667.85|665.45|667.62|665.22|667.85|665.45|667.62|665.22|0
1654601800000|2022-06-07 11:36:40|667.38|664.98|667.98|665.58|667.98|665.58|667.38|664.98|0
1654601810000|2022-06-07 11:36:50|668.09|665.69|668.09|665.69|668.09|665.69|668.09|665.69|0
1654601830000|2022-06-07 11:37:10|668.21|665.81|668.09|665.69|668.21|665.81|668.09|665.69|0
1654601840000|2022-06-07 11:37:20|667.98|665.58|668.09|665.69|668.09|665.69|667.98|665.58|0
1654601850000|2022-06-07 11:37:30|667.85|665.45|667.85|665.45|668.09|665.69|667.85|665.45|0
1654601860000|2022-06-07 11:37:40|668.09|665.69|668.09|665.69|668.09|665.69|668.09|665.69|0
1654601870000|2022-06-07 11:37:50|667.85|665.45|667.38|664.98|667.85|665.45|667.38|664.98|0
1654601880000|2022-06-07 11:38:00|667.62|665.22|668.09|665.69|668.09|665.69|667.62|665.22|0
1654601890000|2022-06-07 11:38:10|668.56|666.16|668.56|666.16|668.56|666.16|668.33|665.93|0
1654601900000|2022-06-07 11:38:20|668.33|665.93|667.74|665.34|668.33|665.93|667.74|665.34|0
1654601910000|2022-06-07 11:38:30|667.85|665.45|668.09|665.69|668.09|665.69|667.85|665.45|0
1654601920000|2022-06-07 11:38:40|668.21|665.81|668.21|665.81|668.21|665.81|668.21|665.81|0
1654601930000|2022-06-07 11:38:50|668.09|665.69|668.09|665.69|668.33|665.93|668.09|665.69|0
1654601940000|2022-06-07 11:39:00|667.98|665.58|668.21|665.81|668.21|665.81|667.98|665.58|0
1654601950000|2022-06-07 11:39:10|668.09|665.69|667.62|665.22|668.09|665.69|667.62|665.22|0
1654601960000|2022-06-07 11:39:20|667.85|665.45|667.85|665.45|667.85|665.45|667.85|665.45|0
1654601980000|2022-06-07 11:39:40|668.09|665.69|668.09|665.69|668.09|665.69|668.09|665.69|0
1654601990000|2022-06-07 11:39:50|668.33|665.93|668.09|665.69|668.33|665.93|668.09|665.69|0
1654602000000|2022-06-07 11:40:00|667.74|665.34|667.74|665.34|667.74|665.34|667.74|665.34|0
1654602010000|2022-06-07 11:40:10|668.33|665.93|668.56|666.16|668.56|666.16|668.33|665.93|0
1654602020000|2022-06-07 11:40:20|668.8|666.4|668.8|666.4|668.8|666.4|668.8|666.4|0
1654602030000|2022-06-07 11:40:30|668.56|666.16|668.33|665.93|668.56|666.16|668.33|665.93|0
1654602040000|2022-06-07 11:40:40|668.56|666.16|668.45|666.05|668.56|666.16|668.33|665.93|0
1654602050000|2022-06-07 11:40:50|668.56|666.16|668.8|666.4|668.8|666.4|668.56|666.16|0
1654602060000|2022-06-07 11:41:00|669.27|666.87|669.27|666.87|669.27|666.87|669.27|666.87|0
1654602070000|2022-06-07 11:41:10|669.51|667.11|669.51|667.11|669.51|667.11|669.51|667.11|0
1654602080000|2022-06-07 11:41:20|669.27|666.87|669.04|666.64|669.27|666.87|669.04|666.64|0
1654602090000|2022-06-07 11:41:30|669.27|666.87|669.04|666.64|669.27|666.87|669.04|666.64|0
1654602100000|2022-06-07 11:41:40|669.16|666.76|669.27|666.87|669.27|666.87|668.8|666.4|0
1654602110000|2022-06-07 11:41:50|669.39|666.99|669.51|667.11|669.51|667.11|669.27|666.87|0
1654602120000|2022-06-07 11:42:00|669.27|666.87|669.51|667.11|669.51|667.11|669.27|666.87|0
1654602130000|2022-06-07 11:42:10|669.39|666.99|669.51|667.11|669.51|667.11|669.39|666.99|0
1654602150000|2022-06-07 11:42:30|669.39|666.99|669.51|667.11|669.51|667.11|669.39|666.99|0
1654602160000|2022-06-07 11:42:40|669.63|667.23|669.51|667.11|669.63|667.23|669.51|667.11|0
1654602180000|2022-06-07 11:43:00|669.39|666.99|669.51|667.11|669.51|667.11|669.39|666.99|0
1654602240000|2022-06-07 11:44:00|669.27|666.87|669.51|667.11|669.51|667.11|669.27|666.87|0
1654602260000|2022-06-07 11:44:20|669.63|667.23|669.27|666.87|669.63|667.23|669.27|666.87|0
1654602270000|2022-06-07 11:44:30|669.51|667.11|669.63|667.23|669.63|667.23|669.51|667.11|0
1654602280000|2022-06-07 11:44:40|669.98|667.58|670.22|667.82|670.58|668.18|669.98|667.58|0
1654602300000|2022-06-07 11:45:00|670.34|667.94|670.22|667.82|670.34|667.94|670.22|667.82|0
1654602310000|2022-06-07 11:45:10|669.98|667.58|669.98|667.58|669.98|667.58|669.98|667.58|0
1654602320000|2022-06-07 11:45:20|669.74|667.34|669.74|667.34|669.74|667.34|669.74|667.34|0
1654602330000|2022-06-07 11:45:30|669.98|667.58|669.98|667.58|670.22|667.82|669.98|667.58|0
1654602340000|2022-06-07 11:45:40|670.22|667.82|670.22|667.82|670.22|667.82|670.22|667.82|0
1654602350000|2022-06-07 11:45:50|669.98|667.58|669.98|667.58|669.98|667.58|669.98|667.58|0
1654602360000|2022-06-07 11:46:00|669.74|667.34|670.1|667.7|670.22|667.82|669.74|667.34|0
1654602370000|2022-06-07 11:46:10|670.22|667.82|670.22|667.82|670.22|667.82|670.22|667.82|0
1654602390000|2022-06-07 11:46:30|670.34|667.94|670.22|667.82|670.34|667.94|670.22|667.82|0
1654602400000|2022-06-07 11:46:40|669.98|667.58|669.98|667.58|669.98|667.58|669.74|667.34|0
1654602410000|2022-06-07 11:46:50|670.22|667.82|669.98|667.58|670.22|667.82|669.98|667.58|0
1654602420000|2022-06-07 11:47:00|670.22|667.82|670.22|667.82|670.22|667.82|670.22|667.82|0
1654602430000|2022-06-07 11:47:10|669.98|667.58|669.98|667.58|669.98|667.58|669.98|667.58|0
1654602440000|2022-06-07 11:47:20|669.74|667.34|668.8|666.4|669.74|667.34|668.8|666.4|0
1654602450000|2022-06-07 11:47:30|669.03|666.63|669.27|666.87|669.27|666.87|669.03|666.63|0
1654602460000|2022-06-07 11:47:40|669.03|666.63|668.8|666.4|669.03|666.63|668.8|666.4|0
1654602470000|2022-06-07 11:47:50|668.56|666.16|668.8|666.4|668.8|666.4|668.56|666.16|0
1654602480000|2022-06-07 11:48:00|669.03|666.63|668.8|666.4|669.03|666.63|668.8|666.4|0
1654602490000|2022-06-07 11:48:10|668.56|666.16|668.8|666.4|668.8|666.4|668.56|666.16|0
1654602500000|2022-06-07 11:48:20|668.56|666.16|668.8|666.4|668.8|666.4|668.56|666.16|0
1654602510000|2022-06-07 11:48:30|668.56|666.16|668.56|666.16|668.56|666.16|668.45|666.05|0
1654602520000|2022-06-07 11:48:40|668.68|666.28|668.56|666.16|668.68|666.28|668.56|666.16|0
1654602530000|2022-06-07 11:48:50|668.33|665.93|668.21|665.81|668.33|665.93|668.21|665.81|0
1654602540000|2022-06-07 11:49:00|668.09|665.69|668.8|666.4|668.8|666.4|668.09|665.69|0
1654602550000|2022-06-07 11:49:10|669.03|666.63|668.8|666.4|669.03|666.63|668.8|666.4|0
1654602560000|2022-06-07 11:49:20|669.03|666.63|668.56|666.16|669.03|666.63|668.56|666.16|0
1654602570000|2022-06-07 11:49:30|668.33|665.93|668.09|665.69|668.33|665.93|668.09|665.69|0
1654602590000|2022-06-07 11:49:50|668.32|665.92|668.21|665.81|668.32|665.92|668.21|665.81|0
1654602600000|2022-06-07 11:50:00|668.32|665.92|668.92|666.52|668.92|666.52|668.32|665.92|0
1654602610000|2022-06-07 11:50:10|668.56|666.16|668.56|666.16|668.56|666.16|668.32|665.92|0
1654602630000|2022-06-07 11:50:30|668.8|666.4|668.8|666.4|668.8|666.4|668.56|666.16|0
1654602650000|2022-06-07 11:50:50|668.56|666.16|668.56|666.16|668.68|666.28|668.56|666.16|0
1654602660000|2022-06-07 11:51:00|668.68|666.28|668.56|666.16|668.68|666.28|668.56|666.16|0
1654602670000|2022-06-07 11:51:10|668.45|666.05|668.32|665.92|668.45|666.05|668.32|665.92|0
1654602680000|2022-06-07 11:51:20|668.56|666.16|668.56|666.16|668.56|666.16|668.32|665.92|0
1654602690000|2022-06-07 11:51:30|668.68|666.28|668.56|666.16|668.68|666.28|668.56|666.16|0
1654602700000|2022-06-07 11:51:40|668.8|666.4|668.8|666.4|668.8|666.4|668.8|666.4|0
1654602720000|2022-06-07 11:52:00|668.92|666.52|668.8|666.4|668.92|666.52|668.8|666.4|0
1654602730000|2022-06-07 11:52:10|669.27|666.87|669.27|666.87|669.27|666.87|669.27|666.87|0
1654602740000|2022-06-07 11:52:20|669.74|667.34|669.74|667.34|670.22|667.82|669.74|667.34|0
1654602750000|2022-06-07 11:52:30|669.98|667.58|670.69|668.29|670.69|668.29|669.98|667.58|0
1654602760000|2022-06-07 11:52:40|670.58|668.18|670.69|668.29|670.69|668.29|670.45|668.05|0
1654602790000|2022-06-07 11:53:10|670.45|668.05|670.45|668.05|670.45|668.05|669.98|667.58|0
1654602800000|2022-06-07 11:53:20|670.22|667.82|670.22|667.82|670.22|667.82|670.22|667.82|0
1654602810000|2022-06-07 11:53:30|669.98|667.58|670.22|667.82|670.22|667.82|669.98|667.58|0
1654602820000|2022-06-07 11:53:40|670.1|667.7|670.22|667.82|670.45|668.05|670.1|667.7|0
1654602840000|2022-06-07 11:54:00|670.58|668.18|670.69|668.29|670.69|668.29|670.58|668.18|0
1654602850000|2022-06-07 11:54:10|670.45|668.05|670.69|668.29|670.69|668.29|670.22|667.82|0
1654602860000|2022-06-07 11:54:20|670.45|668.05|670.69|668.29|670.69|668.29|670.45|668.05|0
1654602950000|2022-06-07 11:55:50|670.45|668.05|671.16|668.76|671.16|668.76|670.45|668.05|0
1654602970000|2022-06-07 11:56:10|670.93|668.53|671.16|668.76|671.16|668.76|670.93|668.53|0
1654602990000|2022-06-07 11:56:30|670.93|668.53|671.16|668.76|671.16|668.76|670.93|668.53|0
1654603010000|2022-06-07 11:56:50|670.93|668.53|670.93|668.53|670.93|668.53|670.93|668.53|0
1654603020000|2022-06-07 11:57:00|671.16|668.76|670.93|668.53|671.16|668.76|670.69|668.29|0
1654603030000|2022-06-07 11:57:10|670.69|668.29|671.16|668.76|671.16|668.76|670.69|668.29|0
1654603040000|2022-06-07 11:57:20|670.93|668.53|669.98|667.58|670.93|668.53|669.98|667.58|0
1654603060000|2022-06-07 11:57:40|670.1|667.7|669.98|667.58|670.22|667.82|669.98|667.58|0
1654603070000|2022-06-07 11:57:50|670.22|667.82|669.74|667.34|670.22|667.82|669.74|667.34|0
1654603080000|2022-06-07 11:58:00|669.98|667.58|669.98|667.58|669.98|667.58|669.74|667.34|0
1654603090000|2022-06-07 11:58:10|669.74|667.34|669.74|667.34|669.74|667.34|669.51|667.11|0
1654603100000|2022-06-07 11:58:20|669.27|666.87|669.51|667.11|669.51|667.11|669.27|666.87|0
1654603110000|2022-06-07 11:58:30|669.63|667.23|669.51|667.11|669.74|667.34|669.51|667.11|0
1654603120000|2022-06-07 11:58:40|669.27|666.87|669.27|666.87|669.27|666.87|669.27|666.87|0
1654603130000|2022-06-07 11:58:50|669.51|667.11|669.74|667.34|669.74|667.34|669.51|667.11|0
1654603150000|2022-06-07 11:59:10|669.63|667.23|669.74|667.34|669.74|667.34|669.63|667.23|0
1654603160000|2022-06-07 11:59:20|669.51|667.11|669.03|666.63|669.51|667.11|669.03|666.63|0
1654603170000|2022-06-07 11:59:30|669.27|666.87|669.51|667.11|669.51|667.11|669.27|666.87|0
1654603180000|2022-06-07 11:59:40|669.27|666.87|669.27|666.87|669.27|666.87|669.27|666.87|0
1654603190000|2022-06-07 11:59:50|669.51|667.11|669.51|667.11|669.51|667.11|669.51|667.11|0
1654603200000|2022-06-07 12:00:00|669.03|666.63|668.8|666.4|669.03|666.63|668.8|666.4|0
1654603210000|2022-06-07 12:00:10|668.56|666.16|668.32|665.92|668.56|666.16|668.32|665.92|0
1654603220000|2022-06-07 12:00:20|667.61|665.21|667.74|665.34|667.74|665.34|667.5|665.1|0
1654603230000|2022-06-07 12:00:30|667.85|665.45|668.09|665.69|668.09|665.69|667.85|665.45|0
1654603240000|2022-06-07 12:00:40|667.85|665.45|668.32|665.92|668.32|665.92|667.85|665.45|0
1654603250000|2022-06-07 12:00:50|668.56|666.16|668.92|666.52|668.92|666.52|668.56|666.16|0
1654603260000|2022-06-07 12:01:00|669.74|667.34|669.98|667.58|669.98|667.58|669.74|667.34|0
1654603270000|2022-06-07 12:01:10|670.22|667.82|670.45|668.05|670.45|668.05|669.98|667.58|0
1654603280000|2022-06-07 12:01:20|670.22|667.82|669.74|667.34|670.22|667.82|669.74|667.34|0
1654603290000|2022-06-07 12:01:30|669.63|667.23|670.22|667.82|670.22|667.82|669.63|667.23|0
1654603300000|2022-06-07 12:01:40|670.45|668.05|671.16|668.76|671.16|668.76|670.45|668.05|0
1654603310000|2022-06-07 12:01:50|670.92|668.52|670.57|668.17|670.92|668.52|670.57|668.17|0
1654603320000|2022-06-07 12:02:00|670.69|668.29|670.92|668.52|670.92|668.52|670.69|668.29|0
1654603330000|2022-06-07 12:02:10|671.16|668.76|670.81|668.41|671.16|668.76|670.81|668.41|0
1654603340000|2022-06-07 12:02:20|670.69|668.29|670.45|668.05|670.69|668.29|670.45|668.05|0
1654603350000|2022-06-07 12:02:30|670.69|668.29|670.81|668.41|670.81|668.41|670.69|668.29|0
1654603360000|2022-06-07 12:02:40|670.69|668.29|670.45|668.05|670.69|668.29|670.45|668.05|0
1654603370000|2022-06-07 12:02:50|670.69|668.29|670.21|667.81|670.69|668.29|670.21|667.81|0
1654603380000|2022-06-07 12:03:00|670.34|667.94|670.45|668.05|670.45|668.05|670.34|667.94|0
1654603390000|2022-06-07 12:03:10|670.69|668.29|670.69|668.29|670.69|668.29|670.69|668.29|0
1654603400000|2022-06-07 12:03:20|670.92|668.52|670.92|668.52|670.92|668.52|670.69|668.29|0
1654603410000|2022-06-07 12:03:30|671.16|668.76|670.92|668.52|671.16|668.76|670.92|668.52|0
1654603420000|2022-06-07 12:03:40|671.16|668.76|671.16|668.76|671.16|668.76|671.05|668.65|0
1654603430000|2022-06-07 12:03:50|671.28|668.88|671.16|668.76|671.28|668.88|671.16|668.76|0
1654603440000|2022-06-07 12:04:00|670.92|668.52|670.92|668.52|670.92|668.52|670.92|668.52|0
1654603450000|2022-06-07 12:04:10|670.45|668.05|670.21|667.81|670.69|668.29|670.21|667.81|0
1654603460000|2022-06-07 12:04:20|669.98|667.58|670.45|668.05|670.45|668.05|669.98|667.58|0
1654603470000|2022-06-07 12:04:30|670.69|668.29|671.16|668.76|671.16|668.76|670.69|668.29|0
1654603480000|2022-06-07 12:04:40|670.92|668.52|670.69|668.29|670.92|668.52|670.69|668.29|0
1654603490000|2022-06-07 12:04:50|671.63|669.23|671.63|669.23|671.63|669.23|671.63|669.23|0
1654603500000|2022-06-07 12:05:00|671.87|669.47|672.11|669.71|672.11|669.71|671.87|669.47|0
1654603510000|2022-06-07 12:05:10|671.87|669.47|672.11|669.71|672.11|669.71|671.87|669.47|0
1654603520000|2022-06-07 12:05:20|671.99|669.59|670.92|668.52|671.99|669.59|670.92|668.52|0
1654603530000|2022-06-07 12:05:30|670.69|668.29|669.98|667.58|670.81|668.41|669.98|667.58|0
1654603540000|2022-06-07 12:05:40|670.21|667.81|670.21|667.81|670.21|667.81|670.21|667.81|0
1654603550000|2022-06-07 12:05:50|670.45|668.05|670.92|668.52|670.92|668.52|670.45|668.05|0
1654603560000|2022-06-07 12:06:00|671.05|668.65|671.16|668.76|671.16|668.76|670.92|668.52|0
1654603570000|2022-06-07 12:06:10|671.4|669|672.11|669.71|672.11|669.71|671.4|669|0
1654603580000|2022-06-07 12:06:20|671.99|669.59|671.99|669.59|672.11|669.71|671.99|669.59|0
1654603590000|2022-06-07 12:06:30|672.11|669.71|672.11|669.71|672.11|669.71|671.87|669.47|0
1654603600000|2022-06-07 12:06:40|671.87|669.47|671.52|669.12|671.87|669.47|671.52|669.12|0
1654603610000|2022-06-07 12:06:50|671.4|669|672.11|669.71|672.11|669.71|671.4|669|0
1654603650000|2022-06-07 12:07:30|671.87|669.47|672.11|669.71|672.11|669.71|671.63|669.23|0
1654603660000|2022-06-07 12:07:40|671.63|669.23|671.63|669.23|671.63|669.23|671.63|669.23|0
1654603670000|2022-06-07 12:07:50|671.87|669.47|672.11|669.71|672.11|669.71|671.63|669.23|0
1654603680000|2022-06-07 12:08:00|671.63|669.23|671.87|669.47|671.87|669.47|671.63|669.23|0
1654603690000|2022-06-07 12:08:10|671.99|669.59|672.11|669.71|672.11|669.71|671.99|669.59|0
1654603700000|2022-06-07 12:08:20|671.87|669.47|672.11|669.71|672.11|669.71|671.87|669.47|0
1654603710000|2022-06-07 12:08:30|671.87|669.47|672.11|669.71|672.11|669.71|671.87|669.47|0
1654603720000|2022-06-07 12:08:40|671.87|669.47|671.87|669.47|672.11|669.71|671.87|669.47|0
1654603730000|2022-06-07 12:08:50|672.11|669.71|672.11|669.71|672.11|669.71|671.87|669.47|0
1654603740000|2022-06-07 12:09:00|671.87|669.47|671.87|669.47|671.87|669.47|671.87|669.47|0
1654603750000|2022-06-07 12:09:10|671.99|669.59|672.11|669.71|672.11|669.71|671.99|669.59|0
1654603760000|2022-06-07 12:09:20|671.87|669.47|671.4|669|671.87|669.47|671.4|669|0
1654603770000|2022-06-07 12:09:30|671.87|669.47|672.11|669.71|672.11|669.71|671.76|669.36|0
1654603790000|2022-06-07 12:09:50|672.34|669.94|672.11|669.71|672.34|669.94|672.11|669.71|0
1654603800000|2022-06-07 12:10:00|672.23|669.83|671.4|669|672.23|669.83|671.4|669|0
1654603810000|2022-06-07 12:10:10|670.92|668.52|671.16|668.76|671.16|668.76|670.92|668.52|0
1654603820000|2022-06-07 12:10:20|671.4|669|671.4|669|671.4|669|671.4|669|0
1654603830000|2022-06-07 12:10:30|671.28|668.88|671.4|669|671.4|669|671.28|668.88|0
1654603840000|2022-06-07 12:10:40|671.87|669.47|673.05|670.65|673.05|670.65|671.87|669.47|0
1654603850000|2022-06-07 12:10:50|673.29|670.89|673.29|670.89|673.53|671.13|673.29|670.89|0
1654603860000|2022-06-07 12:11:00|673.53|671.13|673.41|671.01|673.53|671.13|673.41|671.01|0
1654603870000|2022-06-07 12:11:10|673.53|671.13|673.53|671.13|673.53|671.13|673.29|670.89|0
1654603880000|2022-06-07 12:11:20|673.29|670.89|672.58|670.18|673.29|670.89|672.58|670.18|0
1654603890000|2022-06-07 12:11:30|672.7|670.3|672.11|669.71|672.7|670.3|672.11|669.71|0
1654603900000|2022-06-07 12:11:40|672.23|669.83|672.58|670.18|672.58|670.18|672.23|669.83|0
1654603910000|2022-06-07 12:11:50|672.82|670.42|672.82|670.42|673.05|670.65|672.82|670.42|0
1654603920000|2022-06-07 12:12:00|672.94|670.54|673.41|671.01|673.53|671.13|672.94|670.54|0
1654603930000|2022-06-07 12:12:10|673.29|670.89|673.53|671.13|673.53|671.13|673.29|670.89|0
1654603940000|2022-06-07 12:12:20|673.29|670.89|673.53|671.13|673.53|671.13|673.29|670.89|0
1654603970000|2022-06-07 12:12:50|673.29|670.89|673.41|671.01|673.41|671.01|673.29|670.89|0
1654603980000|2022-06-07 12:13:00|673.29|670.89|673.41|671.01|673.41|671.01|673.29|670.89|0
1654603990000|2022-06-07 12:13:10|673.29|670.89|673.29|670.89|673.29|670.89|673.29|670.89|0
1654604000000|2022-06-07 12:13:20|673.53|671.13|673.29|670.89|673.53|671.13|673.29|670.89|0
1654604010000|2022-06-07 12:13:30|673.53|671.13|673.53|671.13|673.53|671.13|673.53|671.13|0
1654604020000|2022-06-07 12:13:40|673.29|670.89|673.41|671.01|673.41|671.01|673.29|670.89|0
1654604030000|2022-06-07 12:13:50|673.53|671.13|673.41|671.01|673.53|671.13|673.41|671.01|0
1654604040000|2022-06-07 12:14:00|673.05|670.65|673.05|670.65|673.05|670.65|673.05|670.65|0
1654604050000|2022-06-07 12:14:10|673.29|670.89|673.05|670.65|673.29|670.89|673.05|670.65|0
1654604060000|2022-06-07 12:14:20|672.94|670.54|672.11|669.71|672.94|670.54|672.11|669.71|0
1654604070000|2022-06-07 12:14:30|671.87|669.47|671.87|669.47|671.87|669.47|671.63|669.23|0
1654604080000|2022-06-07 12:14:40|671.76|669.36|672.34|669.94|672.34|669.94|671.76|669.36|0
1654604090000|2022-06-07 12:14:50|672.11|669.71|672.11|669.71|672.11|669.71|672.11|669.71|0
1654604100000|2022-06-07 12:15:00|671.87|669.47|671.4|669|672.11|669.71|671.4|669|0
1654604110000|2022-06-07 12:15:10|671.87|669.47|671.87|669.47|671.87|669.47|671.87|669.47|0
1654604120000|2022-06-07 12:15:20|671.63|669.23|671.63|669.23|671.63|669.23|671.63|669.23|0
1654604130000|2022-06-07 12:15:30|671.4|669|671.4|669|671.63|669.23|671.4|669|0
1654604140000|2022-06-07 12:15:40|671.16|668.76|671.63|669.23|671.63|669.23|671.16|668.76|0
1654604150000|2022-06-07 12:15:50|672.11|669.71|672.34|669.94|672.34|669.94|672.11|669.71|0
1654604160000|2022-06-07 12:16:00|672.11|669.71|671.87|669.47|672.11|669.71|671.87|669.47|0
1654604170000|2022-06-07 12:16:10|672.11|669.71|672.34|669.94|672.34|669.94|672.11|669.71|0
1654604180000|2022-06-07 12:16:20|672.58|670.18|672.47|670.07|672.58|670.18|672.34|669.94|0
1654604190000|2022-06-07 12:16:30|672.58|670.18|672.11|669.71|672.58|670.18|672.11|669.71|0
1654604200000|2022-06-07 12:16:40|672.34|669.94|671.28|668.88|672.34|669.94|671.28|668.88|0
1654604210000|2022-06-07 12:16:50|671.4|669|671.16|668.76|671.4|669|671.16|668.76|0
1654604220000|2022-06-07 12:17:00|671.4|669|671.63|669.23|671.63|669.23|671.4|669|0
1654604230000|2022-06-07 12:17:10|671.76|669.36|671.63|669.23|671.87|669.47|671.63|669.23|0
1654604240000|2022-06-07 12:17:20|671.4|669|671.4|669|671.4|669|671.4|669|0
1654604250000|2022-06-07 12:17:30|671.63|669.23|671.76|669.36|671.87|669.47|671.63|669.23|0
1654604260000|2022-06-07 12:17:40|671.87|669.47|672.58|670.18|672.58|670.18|671.87|669.47|0
1654604270000|2022-06-07 12:17:50|673.41|671.01|673.29|670.89|673.53|671.13|673.29|670.89|0
1654604280000|2022-06-07 12:18:00|673.53|671.13|673.53|671.13|673.53|671.13|673.29|670.89|0
1654604290000|2022-06-07 12:18:10|673.76|671.36|674|671.6|674|671.6|673.53|671.13|0
1654604300000|2022-06-07 12:18:20|673.76|671.36|674.24|671.84|674.24|671.84|673.76|671.36|0
1654604310000|2022-06-07 12:18:30|674|671.6|674.24|671.84|674.24|671.84|674|671.6|0
1654604320000|2022-06-07 12:18:40|674.47|672.07|674.24|671.84|674.47|672.07|674.24|671.84|0
1654604330000|2022-06-07 12:18:50|674.47|672.07|674|671.6|674.47|672.07|674|671.6|0
1654604340000|2022-06-07 12:19:00|674.24|671.84|674.24|671.84|674.24|671.84|674.24|671.84|0
1654604350000|2022-06-07 12:19:10|674.47|672.07|674.47|672.07|674.71|672.31|674.36|671.96|0
1654604360000|2022-06-07 12:19:20|674.71|672.31|674.47|672.07|674.71|672.31|674.47|672.07|0
1654604370000|2022-06-07 12:19:30|674.71|672.31|674.71|672.31|674.95|672.55|674.71|672.31|0
1654604380000|2022-06-07 12:19:40|674.95|672.55|674.95|672.55|674.95|672.55|674.71|672.31|0
1654604390000|2022-06-07 12:19:50|674.71|672.31|674.47|672.07|674.71|672.31|674.47|672.07|0
1654604400000|2022-06-07 12:20:00|674.24|671.84|674.24|671.84|674.47|672.07|674.24|671.84|0
1654604410000|2022-06-07 12:20:10|674|671.6|673.76|671.36|674|671.6|673.76|671.36|0
1654604420000|2022-06-07 12:20:20|673.05|670.65|672.58|670.18|673.05|670.65|672.58|670.18|0
1654604430000|2022-06-07 12:20:30|672.82|670.42|672.58|670.18|672.82|670.42|672.58|670.18|0
1654604440000|2022-06-07 12:20:40|672.34|669.94|671.63|669.23|672.34|669.94|671.63|669.23|0
1654604450000|2022-06-07 12:20:50|671.4|669|671.63|669.23|671.63|669.23|671.4|669|0
1654604460000|2022-06-07 12:21:00|671.4|669|671.16|668.76|671.4|669|671.16|668.76|0
1654604470000|2022-06-07 12:21:10|671.4|669|672.11|669.71|672.11|669.71|671.4|669|0
1654604480000|2022-06-07 12:21:20|671.87|669.47|671.52|669.12|671.87|669.47|671.52|669.12|0
1654604490000|2022-06-07 12:21:30|671.63|669.23|671.76|669.36|671.76|669.36|671.63|669.23|0
1654604500000|2022-06-07 12:21:40|671.63|669.23|672.11|669.71|672.11|669.71|671.63|669.23|0
1654604510000|2022-06-07 12:21:50|671.87|669.47|671.99|669.59|671.99|669.59|671.87|669.47|0
1654604520000|2022-06-07 12:22:00|671.87|669.47|672.11|669.71|672.11|669.71|671.87|669.47|0
1654604530000|2022-06-07 12:22:10|671.63|669.23|671.16|668.76|671.63|669.23|671.16|668.76|0
1654604540000|2022-06-07 12:22:20|670.92|668.52|671.16|668.76|671.16|668.76|670.92|668.52|0
1654604550000|2022-06-07 12:22:30|671.4|669|671.63|669.23|671.63|669.23|671.4|669|0
1654604560000|2022-06-07 12:22:40|671.4|669|671.16|668.76|671.4|669|671.16|668.76|0
1654604570000|2022-06-07 12:22:50|671.4|669|671.28|668.88|671.4|669|671.28|668.88|0
1654604580000|2022-06-07 12:23:00|671.16|668.76|671.16|668.76|671.28|668.88|671.16|668.76|0
1654604590000|2022-06-07 12:23:10|670.92|668.52|670.69|668.29|670.92|668.52|670.69|668.29|0
1654604600000|2022-06-07 12:23:20|670.57|668.17|670.69|668.29|670.69|668.29|670.45|668.05|0
1654604610000|2022-06-07 12:23:30|670.45|668.05|670.45|668.05|670.69|668.29|670.45|668.05|0
1654604620000|2022-06-07 12:23:40|670.21|667.81|670.21|667.81|670.21|667.81|669.98|667.58|0
1654604630000|2022-06-07 12:23:50|670.45|668.05|669.98|667.58|670.45|668.05|669.86|667.46|0
1654604640000|2022-06-07 12:24:00|669.5|667.1|669.5|667.1|669.5|667.1|669.5|667.1|0
1654604650000|2022-06-07 12:24:10|669.74|667.34|670.1|667.7|670.1|667.7|669.74|667.34|0
1654604660000|2022-06-07 12:24:20|669.98|667.58|670.21|667.81|670.21|667.81|669.98|667.58|0
1654604680000|2022-06-07 12:24:40|670.45|668.05|670.45|668.05|670.45|668.05|670.45|668.05|0
1654604690000|2022-06-07 12:24:50|670.69|668.29|670.69|668.29|670.69|668.29|670.69|668.29|0
1654604700000|2022-06-07 12:25:00|670.21|667.81|670.57|668.17|670.57|668.17|670.21|667.81|0
1654604710000|2022-06-07 12:25:10|670.69|668.29|670.21|667.81|670.69|668.29|670.21|667.81|0
1654604720000|2022-06-07 12:25:20|670.33|667.93|669.98|667.58|670.33|667.93|669.98|667.58|0
1654604730000|2022-06-07 12:25:30|669.74|667.34|669.98|667.58|669.98|667.58|669.74|667.34|0
1654604740000|2022-06-07 12:25:40|669.74|667.34|669.74|667.34|669.74|667.34|669.74|667.34|0
1654604750000|2022-06-07 12:25:50|669.98|667.58|669.74|667.34|669.98|667.58|669.74|667.34|0
1654604760000|2022-06-07 12:26:00|669.98|667.58|670.45|668.05|670.45|668.05|669.98|667.58|0
1654604770000|2022-06-07 12:26:10|669.86|667.46|669.5|667.1|669.86|667.46|669.5|667.1|0
1654604780000|2022-06-07 12:26:20|669.74|667.34|670.21|667.81|670.21|667.81|669.74|667.34|0
1654604790000|2022-06-07 12:26:30|670.68|668.28|670.57|668.17|670.68|668.28|670.57|668.17|0
1654604800000|2022-06-07 12:26:40|670.68|668.28|670.68|668.28|670.68|668.28|670.68|668.28|0
1654604810000|2022-06-07 12:26:50|670.81|668.41|670.57|668.17|670.81|668.41|670.57|668.17|0
1654604820000|2022-06-07 12:27:00|670.68|668.28|670.21|667.81|670.68|668.28|670.21|667.81|0
1654604830000|2022-06-07 12:27:10|670.45|668.05|670.45|668.05|670.45|668.05|670.45|668.05|0
1654604840000|2022-06-07 12:27:20|670.57|668.17|670.68|668.28|670.68|668.28|670.57|668.17|0
1654604850000|2022-06-07 12:27:30|670.57|668.17|670.21|667.81|670.57|668.17|670.21|667.81|0
1654604900000|2022-06-07 12:28:20|670.68|668.28|670.92|668.52|670.92|668.52|670.68|668.28|0
1654604910000|2022-06-07 12:28:30|671.16|668.76|670.68|668.28|671.16|668.76|670.68|668.28|0
1654604920000|2022-06-07 12:28:40|670.92|668.52|670.92|668.52|670.92|668.52|670.92|668.52|0
1654604930000|2022-06-07 12:28:50|671.16|668.76|670.92|668.52|671.16|668.76|670.92|668.52|0
1654604940000|2022-06-07 12:29:00|671.16|668.76|671.16|668.76|671.16|668.76|671.16|668.76|0
1654604990000|2022-06-07 12:29:50|670.92|668.52|671.16|668.76|671.16|668.76|670.92|668.52|0
1654605000000|2022-06-07 12:30:00|670.92|668.52|670.92|668.52|670.92|668.52|670.92|668.52|0
1654605010000|2022-06-07 12:30:10|670.68|668.28|671.16|668.76|671.16|668.76|670.68|668.28|0
1654605020000|2022-06-07 12:30:20|671.39|668.99|671.87|669.47|671.87|669.47|671.39|668.99|0
1654605030000|2022-06-07 12:30:30|672.1|669.7|672.1|669.7|672.1|669.7|672.1|669.7|0
1654605040000|2022-06-07 12:30:40|672.34|669.94|672.34|669.94|672.34|669.94|672.34|669.94|0
1654605050000|2022-06-07 12:30:50|672.81|670.41|672.81|670.41|672.81|670.41|672.81|670.41|0
1654605060000|2022-06-07 12:31:00|673.05|670.65|672.81|670.41|673.05|670.65|672.81|670.41|0
1654605070000|2022-06-07 12:31:10|673.05|670.65|673.05|670.65|673.05|670.65|673.05|670.65|0
1654605080000|2022-06-07 12:31:20|673.76|671.36|674.95|672.55|674.95|672.55|673.76|671.36|0
1654605090000|2022-06-07 12:31:30|674.71|672.31|674.47|672.07|674.71|672.31|674.47|672.07|0
1654605100000|2022-06-07 12:31:40|674.24|671.84|674.71|672.31|674.95|672.55|674.24|671.84|0
1654605110000|2022-06-07 12:31:50|674.95|672.55|674.71|672.31|674.95|672.55|674.71|672.31|0
1654605120000|2022-06-07 12:32:00|674.83|672.43|675.42|673.02|675.42|673.02|674.83|672.43|0
1654605140000|2022-06-07 12:32:20|675.66|673.26|675.54|673.14|675.66|673.26|675.42|673.02|0
1654605150000|2022-06-07 12:32:30|675.66|673.26|676.13|673.73|676.13|673.73|675.66|673.26|0
1654605160000|2022-06-07 12:32:40|676.37|673.97|676.37|673.97|676.37|673.97|676.37|673.97|0
1654605170000|2022-06-07 12:32:50|675.89|673.49|675.66|673.26|675.89|673.49|675.66|673.26|0
1654605180000|2022-06-07 12:33:00|675.18|672.78|674.71|672.31|675.18|672.78|674.47|672.07|0
1654605190000|2022-06-07 12:33:10|674.23|671.83|674.47|672.07|674.47|672.07|674.23|671.83|0
1654605200000|2022-06-07 12:33:20|674.71|672.31|673.52|671.12|674.71|672.31|673.05|670.65|0
1654605210000|2022-06-07 12:33:30|673.29|670.89|672.34|669.94|673.29|670.89|672.34|669.94|0
1654605220000|2022-06-07 12:33:40|672.58|670.18|672.1|669.7|672.58|670.18|672.1|669.7|0
1654605230000|2022-06-07 12:33:50|672.34|669.94|671.87|669.47|672.34|669.94|671.87|669.47|0
1654605240000|2022-06-07 12:34:00|671.63|669.23|671.63|669.23|671.63|669.23|671.63|669.23|0
1654605250000|2022-06-07 12:34:10|671.16|668.76|671.63|669.23|671.63|669.23|671.16|668.76|0
1654605260000|2022-06-07 12:34:20|671.87|669.47|671.87|669.47|672.1|669.7|671.63|669.23|0
1654605270000|2022-06-07 12:34:30|671.16|668.76|670.45|668.05|671.16|668.76|670.45|668.05|0
1654605280000|2022-06-07 12:34:40|670.68|668.28|670.68|668.28|670.68|668.28|670.68|668.28|0
1654605300000|2022-06-07 12:35:00|670.81|668.41|670.92|668.52|671.16|668.76|670.68|668.28|0
1654605310000|2022-06-07 12:35:10|670.68|668.28|669.97|667.57|670.68|668.28|669.97|667.57|0
1654605320000|2022-06-07 12:35:20|670.68|668.28|670.68|668.28|670.68|668.28|670.68|668.28|0
1654605330000|2022-06-07 12:35:30|670.81|668.41|672.34|669.94|672.34|669.94|670.81|668.41|0
1654605340000|2022-06-07 12:35:40|672.58|670.18|673.05|670.65|673.05|670.65|672.58|670.18|0
1654605350000|2022-06-07 12:35:50|673.29|670.89|674.47|672.07|674.47|672.07|673.29|670.89|0
1654605360000|2022-06-07 12:36:00|674.23|671.83|673.52|671.12|674.23|671.83|673.52|671.12|0
1654605370000|2022-06-07 12:36:10|674.23|671.83|674.71|672.31|674.71|672.31|674|671.6|0
1654605380000|2022-06-07 12:36:20|674.47|672.07|674.95|672.55|675.18|672.78|674.47|672.07|0
1654605390000|2022-06-07 12:36:30|675.18|672.78|674.95|672.55|675.18|672.78|674.95|672.55|0
1654605400000|2022-06-07 12:36:40|674.71|672.31|673.05|670.65|674.71|672.31|673.05|670.65|0
1654605410000|2022-06-07 12:36:50|672.81|670.41|672.34|669.94|672.81|670.41|672.1|669.7|0
1654605420000|2022-06-07 12:37:00|672.58|670.18|671.87|669.47|672.58|670.18|671.87|669.47|0
1654605430000|2022-06-07 12:37:10|671.39|668.99|672.1|669.7|672.1|669.7|671.39|668.99|0
1654605440000|2022-06-07 12:37:20|672.34|669.94|672.81|670.41|673.05|670.65|672.34|669.94|0
1654605450000|2022-06-07 12:37:30|672.58|670.18|671.63|669.23|672.58|670.18|671.63|669.23|0
1654605460000|2022-06-07 12:37:40|671.39|668.99|671.99|669.59|671.99|669.59|670.92|668.52|0
1654605470000|2022-06-07 12:37:50|672.1|669.7|671.75|669.35|672.1|669.7|671.63|669.23|0
1654605480000|2022-06-07 12:38:00|671.87|669.47|673.05|670.65|673.05|670.65|671.87|669.47|0
1654605490000|2022-06-07 12:38:10|672.81|670.41|672.81|670.41|672.81|670.41|672.81|670.41|0
1654605500000|2022-06-07 12:38:20|673.05|670.65|673.05|670.65|673.29|670.89|673.05|670.65|0
1654605510000|2022-06-07 12:38:30|672.81|670.41|672.81|670.41|672.81|670.41|672.81|670.41|0
1654605520000|2022-06-07 12:38:40|672.58|670.18|672.46|670.06|672.58|670.18|672.34|669.94|0
1654605530000|2022-06-07 12:38:50|672.81|670.41|672.81|670.41|672.81|670.41|672.46|670.06|0
1654605540000|2022-06-07 12:39:00|673.05|670.65|673.05|670.65|673.05|670.65|673.05|670.65|0
1654605550000|2022-06-07 12:39:10|672.81|670.41|672.58|670.18|673.05|670.65|672.58|670.18|0
1654605560000|2022-06-07 12:39:20|672.34|669.94|672.46|670.06|672.58|670.18|672.34|669.94|0
1654605570000|2022-06-07 12:39:30|672.34|669.94|672.81|670.41|672.81|670.41|672.34|669.94|0
1654605580000|2022-06-07 12:39:40|672.94|670.54|672.81|670.41|673.05|670.65|672.81|670.41|0
1654605590000|2022-06-07 12:39:50|672.58|670.18|672.81|670.41|672.81|670.41|672.58|670.18|0
1654605600000|2022-06-07 12:40:00|673.05|670.65|673.29|670.89|673.29|670.89|673.05|670.65|0
1654605610000|2022-06-07 12:40:10|673.41|671.01|674.71|672.31|674.71|672.31|673.41|671.01|0
1654605620000|2022-06-07 12:40:20|674.94|672.54|675.18|672.78|675.42|673.02|674.94|672.54|0
1654605630000|2022-06-07 12:40:30|674.94|672.54|674|671.6|674.94|672.54|674|671.6|0
1654605640000|2022-06-07 12:40:40|674.47|672.07|675.18|672.78|675.18|672.78|674.47|672.07|0
1654605650000|2022-06-07 12:40:50|674.94|672.54|674.83|672.43|674.94|672.54|674.83|672.43|0
1654605660000|2022-06-07 12:41:00|674.71|672.31|675.42|673.02|675.42|673.02|674.71|672.31|0
1654605670000|2022-06-07 12:41:10|675.18|672.78|673.52|671.12|675.18|672.78|673.52|671.12|0
1654605680000|2022-06-07 12:41:20|673.29|670.89|673.29|670.89|673.52|671.12|673.29|670.89|0
1654605690000|2022-06-07 12:41:30|673.76|671.36|673.52|671.12|674.12|671.72|673.52|671.12|0
1654605700000|2022-06-07 12:41:40|673.76|671.36|673.05|670.65|673.76|671.36|673.05|670.65|0
1654605710000|2022-06-07 12:41:50|673.29|670.89|673.05|670.65|673.52|671.12|673.05|670.65|0
1654605720000|2022-06-07 12:42:00|672.81|670.41|673.05|670.65|673.05|670.65|672.81|670.41|0
1654605730000|2022-06-07 12:42:10|673.29|670.89|674|671.6|674|671.6|673.29|670.89|0
1654605740000|2022-06-07 12:42:20|674.23|671.83|674.23|671.83|674.23|671.83|674.23|671.83|0
1654605750000|2022-06-07 12:42:30|674|671.6|673.05|670.65|674|671.6|673.05|670.65|0
1654605760000|2022-06-07 12:42:40|672.81|670.41|673.41|671.01|673.41|671.01|672.81|670.41|0
1654605770000|2022-06-07 12:42:50|673.29|670.89|673.29|670.89|673.52|671.12|673.29|670.89|0
1654605780000|2022-06-07 12:43:00|672.58|670.18|673.05|670.65|673.05|670.65|672.58|670.18|0
1654605790000|2022-06-07 12:43:10|672.81|670.41|672.81|670.41|672.81|670.41|672.81|670.41|0
1654605800000|2022-06-07 12:43:20|673.17|670.77|672.81|670.41|673.17|670.77|672.81|670.41|0
1654605810000|2022-06-07 12:43:30|672.58|670.18|672.81|670.41|672.81|670.41|672.58|670.18|0
1654605830000|2022-06-07 12:43:50|673.05|670.65|673.05|670.65|673.05|670.65|672.94|670.54|0
1654605840000|2022-06-07 12:44:00|672.81|670.41|673.05|670.65|673.05|670.65|672.81|670.41|0
1654605850000|2022-06-07 12:44:10|672.94|670.54|672.34|669.94|672.94|670.54|672.34|669.94|0
1654605860000|2022-06-07 12:44:20|672.58|670.18|672.34|669.94|672.58|670.18|672.34|669.94|0
1654605870000|2022-06-07 12:44:30|672.1|669.7|672.34|669.94|672.34|669.94|672.1|669.7|0
1654605880000|2022-06-07 12:44:40|672.58|670.18|672.46|670.06|672.7|670.3|672.46|670.06|0
1654605890000|2022-06-07 12:44:50|672.34|669.94|672.58|670.18|672.58|670.18|672.34|669.94|0
1654605900000|2022-06-07 12:45:00|672.1|669.7|672.34|669.94|672.58|670.18|672.1|669.7|0
1654605910000|2022-06-07 12:45:10|672.58|670.18|671.39|668.99|672.58|670.18|671.39|668.99|0
1654605920000|2022-06-07 12:45:20|671.87|669.47|671.63|669.23|671.87|669.47|671.63|669.23|0
1654605930000|2022-06-07 12:45:30|670.57|668.17|670.68|668.28|670.92|668.52|670.57|668.17|0
1654605940000|2022-06-07 12:45:40|670.33|667.93|670.45|668.05|670.45|668.05|670.21|667.81|0
1654605950000|2022-06-07 12:45:50|670.21|667.81|669.97|667.57|670.21|667.81|669.97|667.57|0
1654605960000|2022-06-07 12:46:00|670.21|667.81|670.21|667.81|670.21|667.81|670.21|667.81|0
1654605970000|2022-06-07 12:46:10|670.45|668.05|671.39|668.99|671.39|668.99|670.45|668.05|0
1654605980000|2022-06-07 12:46:20|671.16|668.76|671.63|669.23|671.63|669.23|671.16|668.76|0
1654605990000|2022-06-07 12:46:30|671.87|669.47|672.34|669.94|672.34|669.94|671.75|669.35|0
1654606000000|2022-06-07 12:46:40|672.58|670.18|672.81|670.41|672.81|670.41|672.1|669.7|0
1654606010000|2022-06-07 12:46:50|673.05|670.65|672.7|670.3|673.05|670.65|672.7|670.3|0
1654606020000|2022-06-07 12:47:00|673.05|670.65|673.17|670.77|673.29|670.89|672.81|670.41|0
1654606030000|2022-06-07 12:47:10|673.52|671.12|673.76|671.36|674|671.6|673.52|671.12|0
1654606040000|2022-06-07 12:47:20|674.23|671.83|674.23|671.83|674.23|671.83|674|671.6|0
1654606050000|2022-06-07 12:47:30|674.47|672.07|674.23|671.83|674.47|672.07|674|671.6|0
1654606060000|2022-06-07 12:47:40|674.47|672.07|674.47|672.07|674.47|672.07|674.47|672.07|0
1654606070000|2022-06-07 12:47:50|674.23|671.83|674.47|672.07|674.47|672.07|674.23|671.83|0
1654606080000|2022-06-07 12:48:00|674.23|671.83|674.71|672.31|674.71|672.31|674.23|671.83|0
1654606090000|2022-06-07 12:48:10|674.47|672.07|673.52|671.12|674.47|672.07|673.52|671.12|0
1654606100000|2022-06-07 12:48:20|673.29|670.89|673.41|671.01|673.52|671.12|673.29|670.89|0
1654606110000|2022-06-07 12:48:30|673.52|671.12|674|671.6|674|671.6|673.52|671.12|0
1654606120000|2022-06-07 12:48:40|673.76|671.36|673.76|671.36|673.76|671.36|673.76|671.36|0
1654606130000|2022-06-07 12:48:50|673.52|671.12|673.76|671.36|673.76|671.36|673.29|670.89|0
1654606140000|2022-06-07 12:49:00|674|671.6|674.47|672.07|674.71|672.31|674|671.6|0
1654606150000|2022-06-07 12:49:10|675.07|672.67|675.18|672.78|675.65|673.25|675.07|672.67|0
1654606160000|2022-06-07 12:49:20|674.71|672.31|674.59|672.19|674.94|672.54|674.23|671.83|0
1654606170000|2022-06-07 12:49:30|674.94|672.54|675.65|673.25|675.65|673.25|674.94|672.54|0
1654606180000|2022-06-07 12:49:40|675.18|672.78|674.94|672.54|675.42|673.02|674.94|672.54|0
1654606190000|2022-06-07 12:49:50|674.71|672.31|675.42|673.02|675.42|673.02|674.71|672.31|0
1654606200000|2022-06-07 12:50:00|675.65|673.25|675.42|673.02|675.65|673.25|675.42|673.02|0
1654606210000|2022-06-07 12:50:10|675.18|672.78|674.71|672.31|675.18|672.78|674.71|672.31|0
1654606220000|2022-06-07 12:50:20|674.47|672.07|674.23|671.83|674.47|672.07|674.23|671.83|0
1654606230000|2022-06-07 12:50:30|674|671.6|674|671.6|674|671.6|674|671.6|0
1654606240000|2022-06-07 12:50:40|673.88|671.48|674.23|671.83|674.23|671.83|673.88|671.48|0
1654606250000|2022-06-07 12:50:50|674.12|671.72|674.23|671.83|674.23|671.83|674.12|671.72|0
1654606260000|2022-06-07 12:51:00|674|671.6|674.23|671.83|674.23|671.83|674|671.6|0
1654606270000|2022-06-07 12:51:10|674|671.6|674|671.6|674.23|671.83|674|671.6|0
1654606290000|2022-06-07 12:51:30|673.76|671.36|673.52|671.12|673.76|671.36|673.52|671.12|0
1654606300000|2022-06-07 12:51:40|673.28|670.88|673.76|671.36|673.76|671.36|673.28|670.88|0
1654606310000|2022-06-07 12:51:50|673.88|671.48|674.23|671.83|674.23|671.83|673.88|671.48|0
1654606320000|2022-06-07 12:52:00|674|671.6|673.52|671.12|674|671.6|673.52|671.12|0
1654606330000|2022-06-07 12:52:10|673.76|671.36|673.28|670.88|673.76|671.36|673.28|670.88|0
1654606340000|2022-06-07 12:52:20|673.52|671.12|673.52|671.12|673.52|671.12|673.52|671.12|0
1654606350000|2022-06-07 12:52:30|673.28|670.88|673.52|671.12|673.52|671.12|673.28|670.88|0
1654606360000|2022-06-07 12:52:40|673.76|671.36|673.76|671.36|673.76|671.36|673.76|671.36|0
1654606370000|2022-06-07 12:52:50|673.88|671.48|674|671.6|674|671.6|673.88|671.48|0
1654606380000|2022-06-07 12:53:00|674.23|671.83|674.47|672.07|674.47|672.07|674.23|671.83|0
1654606390000|2022-06-07 12:53:10|674.59|672.19|675.18|672.78|675.18|672.78|674.59|672.19|0
1654606400000|2022-06-07 12:53:20|675.42|673.02|675.18|672.78|675.42|673.02|675.18|672.78|0
1654606420000|2022-06-07 12:53:40|675.65|673.25|675.89|673.49|675.89|673.49|675.65|673.25|0
1654606430000|2022-06-07 12:53:50|676.13|673.73|675.89|673.49|676.13|673.73|675.89|673.49|0
1654606440000|2022-06-07 12:54:00|676.13|673.73|676.84|674.44|676.84|674.44|676.13|673.73|0
1654606450000|2022-06-07 12:54:10|676.72|674.32|676.49|674.09|676.84|674.44|676.49|674.09|0
1654606460000|2022-06-07 12:54:20|675.89|673.49|676.13|673.73|676.13|673.73|675.42|673.02|0
1654606470000|2022-06-07 12:54:30|676.6|674.2|676.13|673.73|676.6|674.2|676.13|673.73|0
1654606480000|2022-06-07 12:54:40|676.36|673.96|676.36|673.96|676.36|673.96|675.89|673.49|0
1654606490000|2022-06-07 12:54:50|676.49|674.09|676.36|673.96|676.49|674.09|676.36|673.96|0
1654606500000|2022-06-07 12:55:00|676.13|673.73|675.65|673.25|676.13|673.73|675.65|673.25|0
1654606510000|2022-06-07 12:55:10|675.89|673.49|675.65|673.25|675.89|673.49|675.65|673.25|0
1654606520000|2022-06-07 12:55:20|675.42|673.02|675.89|673.49|675.89|673.49|675.42|673.02|0
1654606530000|2022-06-07 12:55:30|676.13|673.73|675.65|673.25|676.36|673.96|675.65|673.25|0
1654606540000|2022-06-07 12:55:40|675.42|673.02|675.18|672.78|675.42|673.02|675.18|672.78|0
1654606550000|2022-06-07 12:55:50|675.42|673.02|675.42|673.02|675.54|673.14|675.42|673.02|0
1654606560000|2022-06-07 12:56:00|675.18|672.78|674.94|672.54|675.18|672.78|674.94|672.54|0
1654606570000|2022-06-07 12:56:10|674.71|672.31|675.65|673.25|675.65|673.25|674.71|672.31|0
1654606580000|2022-06-07 12:56:20|675.54|673.14|675.18|672.78|675.54|673.14|675.18|672.78|0
1654606590000|2022-06-07 12:56:30|674.94|672.54|675.42|673.02|675.42|673.02|674.94|672.54|0
1654606600000|2022-06-07 12:56:40|675.18|672.78|675.42|673.02|675.42|673.02|675.18|672.78|0
1654606610000|2022-06-07 12:56:50|675.18|672.78|675.42|673.02|675.42|673.02|675.18|672.78|0
1654606620000|2022-06-07 12:57:00|675.18|672.78|674.94|672.54|675.18|672.78|674.94|672.54|0
1654606630000|2022-06-07 12:57:10|675.18|672.78|675.18|672.78|675.18|672.78|674.94|672.54|0
1654606640000|2022-06-07 12:57:20|674.94|672.54|675.3|672.9|675.3|672.9|674.94|672.54|0
1654606650000|2022-06-07 12:57:30|675.18|672.78|675.18|672.78|675.65|673.25|674.94|672.54|0
1654606660000|2022-06-07 12:57:40|675.42|673.02|675.18|672.78|675.42|673.02|675.18|672.78|0
1654606670000|2022-06-07 12:57:50|675.42|673.02|675.3|672.9|675.42|673.02|675.3|672.9|0
1654606680000|2022-06-07 12:58:00|675.18|672.78|675.42|673.02|675.65|673.25|675.18|672.78|0
1654606690000|2022-06-07 12:58:10|675.65|673.25|675.65|673.25|675.89|673.49|675.65|673.25|0
1654606700000|2022-06-07 12:58:20|675.78|673.38|676.36|673.96|676.36|673.96|675.65|673.25|0
1654606710000|2022-06-07 12:58:30|676.13|673.73|676.36|673.96|676.36|673.96|676.13|673.73|0
1654606720000|2022-06-07 12:58:40|676.6|674.2|676.84|674.44|676.84|674.44|676.6|674.2|0
1654606730000|2022-06-07 12:58:50|676.6|674.2|676.6|674.2|676.6|674.2|676.6|674.2|0
1654606740000|2022-06-07 12:59:00|676.84|674.44|677.08|674.68|677.08|674.68|676.84|674.44|0
1654606750000|2022-06-07 12:59:10|676.84|674.44|676.36|673.96|676.84|674.44|676.36|673.96|0
1654606760000|2022-06-07 12:59:20|676.49|674.09|676.84|674.44|676.84|674.44|676.36|673.96|0
1654606770000|2022-06-07 12:59:30|677.07|674.67|677.55|675.15|677.55|675.15|677.07|674.67|0
1654606780000|2022-06-07 12:59:40|677.44|675.04|677.79|675.39|677.79|675.39|677.44|675.04|0
1654606790000|2022-06-07 12:59:50|678.02|675.62|677.55|675.15|678.02|675.62|677.55|675.15|0
1654606800000|2022-06-07 13:00:00|677.91|675.51|677.91|675.51|678.26|675.86|677.79|675.39|0
1654606810000|2022-06-07 13:00:10|677.79|675.39|677.55|675.15|677.91|675.51|677.55|675.15|0
1654606820000|2022-06-07 13:00:20|677.07|674.67|676.36|673.96|677.07|674.67|676.36|673.96|0
1654606830000|2022-06-07 13:00:30|676.13|673.73|675.65|673.25|676.13|673.73|675.65|673.25|0
1654606840000|2022-06-07 13:00:40|675.42|673.02|676.13|673.73|676.6|674.2|675.42|673.02|0
1654606850000|2022-06-07 13:00:50|676.36|673.96|676.84|674.44|676.84|674.44|676.36|673.96|0
1654606860000|2022-06-07 13:01:00|676.6|674.2|676.36|673.96|676.6|674.2|676.36|673.96|0
1654606870000|2022-06-07 13:01:10|676.6|674.2|676.84|674.44|676.84|674.44|676.6|674.2|0
1654606880000|2022-06-07 13:01:20|676.96|674.56|677.31|674.91|677.31|674.91|676.96|674.56|0
1654606890000|2022-06-07 13:01:30|677.79|675.39|677.55|675.15|677.79|675.39|677.2|674.8|0
1654606900000|2022-06-07 13:01:40|677.31|674.91|677.55|675.15|677.55|675.15|677.2|674.8|0
1654606910000|2022-06-07 13:01:50|677.31|674.91|677.55|675.15|677.55|675.15|677.31|674.91|0
1654606920000|2022-06-07 13:02:00|677.07|674.67|677.07|674.67|677.07|674.67|676.84|674.44|0
1654606930000|2022-06-07 13:02:10|676.84|674.44|677.07|674.67|677.07|674.67|676.84|674.44|0
1654606940000|2022-06-07 13:02:20|677.55|675.15|677.31|674.91|677.55|675.15|677.31|674.91|0
1654606950000|2022-06-07 13:02:30|677.2|674.8|677.55|675.15|677.55|675.15|677.2|674.8|0
1654606960000|2022-06-07 13:02:40|677.07|674.67|677.07|674.67|677.07|674.67|676.84|674.44|0
1654606970000|2022-06-07 13:02:50|676.36|673.96|675.89|673.49|676.36|673.96|675.89|673.49|0
1654606980000|2022-06-07 13:03:00|676.6|674.2|676.6|674.2|676.6|674.2|676.36|673.96|0
1654606990000|2022-06-07 13:03:10|676.84|674.44|676.6|674.2|676.84|674.44|676.6|674.2|0
1654607000000|2022-06-07 13:03:20|676.36|673.96|676.49|674.09|676.49|674.09|676.36|673.96|0
1654607010000|2022-06-07 13:03:30|676.6|674.2|676.36|673.96|676.6|674.2|676.36|673.96|0
1654607020000|2022-06-07 13:03:40|675.89|673.49|676.13|673.73|676.13|673.73|675.89|673.49|0
1654607030000|2022-06-07 13:03:50|675.89|673.49|676.13|673.73|676.13|673.73|675.89|673.49|0
1654607040000|2022-06-07 13:04:00|676.01|673.61|675.65|673.25|676.01|673.61|675.65|673.25|0
1654607050000|2022-06-07 13:04:10|675.42|673.02|675.65|673.25|675.65|673.25|675.42|673.02|0
1654607060000|2022-06-07 13:04:20|675.42|673.02|675.42|673.02|675.65|673.25|675.3|672.9|0
1654607070000|2022-06-07 13:04:30|675.18|672.78|675.18|672.78|675.18|672.78|675.18|672.78|0
1654607080000|2022-06-07 13:04:40|675.42|673.02|675.42|673.02|675.42|673.02|675.42|673.02|0
1654607090000|2022-06-07 13:04:50|675.18|672.78|675.42|673.02|675.42|673.02|675.18|672.78|0
1654607100000|2022-06-07 13:05:00|675.65|673.25|675.18|672.78|675.65|673.25|675.18|672.78|0
1654607110000|2022-06-07 13:05:10|674.94|672.54|674.7|672.3|675.42|673.02|674.7|672.3|0
1654607120000|2022-06-07 13:05:20|674.94|672.54|675.18|672.78|675.18|672.78|674.94|672.54|0
1654607130000|2022-06-07 13:05:30|675.3|672.9|676.13|673.73|676.13|673.73|675.3|672.9|0
1654607140000|2022-06-07 13:05:40|676.36|673.96|676.6|674.2|676.84|674.44|676.36|673.96|0
1654607150000|2022-06-07 13:05:50|676.49|674.09|677.07|674.67|677.07|674.67|676.49|674.09|0
1654607160000|2022-06-07 13:06:00|677.31|674.91|677.07|674.67|677.31|674.91|677.07|674.67|0
1654607170000|2022-06-07 13:06:10|676.84|674.44|676.49|674.09|676.96|674.56|676.49|674.09|0
1654607180000|2022-06-07 13:06:20|676.36|673.96|676.6|674.2|676.84|674.44|676.36|673.96|0
1654607190000|2022-06-07 13:06:30|676.72|674.32|676.84|674.44|676.84|674.44|676.72|674.32|0
1654607200000|2022-06-07 13:06:40|677.07|674.67|677.31|674.91|677.31|674.91|677.07|674.67|0
1654607210000|2022-06-07 13:06:50|677.07|674.67|676.84|674.44|677.07|674.67|676.84|674.44|0
1654607220000|2022-06-07 13:07:00|676.36|673.96|676.49|674.09|676.6|674.2|676.36|673.96|0
1654607230000|2022-06-07 13:07:10|676.6|674.2|676.84|674.44|676.84|674.44|676.6|674.2|0
1654607240000|2022-06-07 13:07:20|676.72|674.32|676.84|674.44|676.84|674.44|676.6|674.2|0
1654607250000|2022-06-07 13:07:30|677.07|674.67|677.07|674.67|677.31|674.91|677.07|674.67|0
1654607260000|2022-06-07 13:07:40|676.84|674.44|676.84|674.44|676.96|674.56|676.6|674.2|0
1654607270000|2022-06-07 13:07:50|676.6|674.2|677.07|674.67|677.07|674.67|676.6|674.2|0
1654607280000|2022-06-07 13:08:00|676.84|674.44|676.84|674.44|676.84|674.44|676.84|674.44|0
1654607300000|2022-06-07 13:08:20|676.6|674.2|676.6|674.2|676.6|674.2|676.6|674.2|0
1654607310000|2022-06-07 13:08:30|676.84|674.44|676.84|674.44|676.84|674.44|676.72|674.32|0
1654607320000|2022-06-07 13:08:40|677.07|674.67|677.07|674.67|677.07|674.67|676.96|674.56|0
1654607330000|2022-06-07 13:08:50|677.31|674.91|677.07|674.67|677.31|674.91|677.07|674.67|0
1654607340000|2022-06-07 13:09:00|677.31|674.91|677.31|674.91|677.31|674.91|677.31|674.91|0
1654607350000|2022-06-07 13:09:10|677.55|675.15|677.55|675.15|677.55|675.15|677.55|675.15|0
1654607360000|2022-06-07 13:09:20|677.31|674.91|677.07|674.67|677.31|674.91|677.07|674.67|0
1654607380000|2022-06-07 13:09:40|677.2|674.8|677.07|674.67|677.55|675.15|677.07|674.67|0
1654607390000|2022-06-07 13:09:50|677.2|674.8|677.07|674.67|677.2|674.8|677.07|674.67|0
1654607400000|2022-06-07 13:10:00|676.84|674.44|676.36|673.96|676.84|674.44|676.36|673.96|0
1654607410000|2022-06-07 13:10:10|676.84|674.44|676.84|674.44|676.84|674.44|676.84|674.44|0
1654607420000|2022-06-07 13:10:20|676.6|674.2|677.07|674.67|677.07|674.67|676.6|674.2|0
1654607430000|2022-06-07 13:10:30|677.31|674.91|677.78|675.38|677.78|675.38|677.31|674.91|0
1654607440000|2022-06-07 13:10:40|678.02|675.62|678.02|675.62|678.02|675.62|678.02|675.62|0
1654607450000|2022-06-07 13:10:50|677.55|675.15|677.55|675.15|677.55|675.15|677.55|675.15|0
1654607460000|2022-06-07 13:11:00|677.2|674.8|677.07|674.67|677.31|674.91|677.07|674.67|0
1654607470000|2022-06-07 13:11:10|677.31|674.91|677.31|674.91|677.31|674.91|677.31|674.91|0
1654607480000|2022-06-07 13:11:20|677.07|674.67|677.31|674.91|677.31|674.91|677.07|674.67|0
1654607490000|2022-06-07 13:11:30|677.55|675.15|677.78|675.38|677.78|675.38|677.31|674.91|0
1654607500000|2022-06-07 13:11:40|678.02|675.62|678.26|675.86|678.26|675.86|677.91|675.51|0
1654607510000|2022-06-07 13:11:50|678.02|675.62|678.26|675.86|678.26|675.86|678.02|675.62|0
1654607520000|2022-06-07 13:12:00|678.02|675.62|678.02|675.62|678.02|675.62|678.02|675.62|0
1654607530000|2022-06-07 13:12:10|678.26|675.86|678.02|675.62|678.26|675.86|678.02|675.62|0
1654607540000|2022-06-07 13:12:20|677.78|675.38|677.78|675.38|677.78|675.38|677.67|675.27|0
1654607550000|2022-06-07 13:12:30|677.91|675.51|678.26|675.86|678.26|675.86|677.91|675.51|0
1654607590000|2022-06-07 13:13:10|678.5|676.1|680.16|677.76|680.16|677.76|678.5|676.1|0
1654607600000|2022-06-07 13:13:20|680.63|678.23|680.63|678.23|680.63|678.23|680.39|677.99|0
1654607610000|2022-06-07 13:13:30|680.39|677.99|680.63|678.23|680.63|678.23|680.39|677.99|0
1654607620000|2022-06-07 13:13:40|680.75|678.35|680.63|678.23|680.75|678.35|680.63|678.23|0
1654607640000|2022-06-07 13:14:00|680.39|677.99|680.39|677.99|680.63|678.23|680.39|677.99|0
1654607650000|2022-06-07 13:14:10|680.28|677.88|680.16|677.76|680.28|677.88|679.68|677.28|0
1654607660000|2022-06-07 13:14:20|679.92|677.52|679.44|677.04|679.92|677.52|679.44|677.04|0
1654607670000|2022-06-07 13:14:30|678.97|676.57|678.97|676.57|678.97|676.57|678.73|676.33|0
1654607680000|2022-06-07 13:14:40|679.21|676.81|678.73|676.33|679.21|676.81|678.73|676.33|0
1654607690000|2022-06-07 13:14:50|678.97|676.57|679.44|677.04|679.44|677.04|678.97|676.57|0
1654607700000|2022-06-07 13:15:00|679.21|676.81|678.02|675.62|679.21|676.81|678.02|675.62|0
1654607710000|2022-06-07 13:15:10|678.5|676.1|678.26|675.86|678.5|676.1|678.26|675.86|0
1654607720000|2022-06-07 13:15:20|678.02|675.62|677.55|675.15|678.02|675.62|677.55|675.15|0
1654607730000|2022-06-07 13:15:30|677.31|674.91|677.31|674.91|677.31|674.91|677.31|674.91|0
1654607740000|2022-06-07 13:15:40|677.2|674.8|676.84|674.44|677.2|674.8|676.84|674.44|0
1654607750000|2022-06-07 13:15:50|676.6|674.2|676.6|674.2|676.84|674.44|676.6|674.2|0
1654607760000|2022-06-07 13:16:00|676.84|674.44|676.84|674.44|676.84|674.44|676.6|674.2|0
1654607770000|2022-06-07 13:16:10|677.07|674.67|677.31|674.91|677.55|675.15|677.07|674.67|0
1654607780000|2022-06-07 13:16:20|677.55|675.15|676.84|674.44|677.55|675.15|676.84|674.44|0
1654607790000|2022-06-07 13:16:30|676.6|674.2|676.84|674.44|677.31|674.91|676.6|674.2|0
1654607800000|2022-06-07 13:16:40|677.55|675.15|678.26|675.86|678.26|675.86|677.55|675.15|0
1654607810000|2022-06-07 13:16:50|678.02|675.62|678.26|675.86|678.26|675.86|678.02|675.62|0
1654607820000|2022-06-07 13:17:00|678.5|676.1|678.26|675.86|678.5|676.1|678.26|675.86|0
1654607830000|2022-06-07 13:17:10|678.5|676.1|678.5|676.1|678.73|676.33|678.26|675.86|0
1654607840000|2022-06-07 13:17:20|678.26|675.86|678.5|676.1|678.5|676.1|678.26|675.86|0
1654607850000|2022-06-07 13:17:30|678.26|675.86|678.26|675.86|678.26|675.86|678.26|675.86|0
1654607860000|2022-06-07 13:17:40|678.02|675.62|677.55|675.15|678.02|675.62|677.55|675.15|0
1654607870000|2022-06-07 13:17:50|677.67|675.27|677.55|675.15|677.67|675.27|677.55|675.15|0
1654607880000|2022-06-07 13:18:00|676.84|674.44|676.6|674.2|677.07|674.67|676.6|674.2|0
1654607890000|2022-06-07 13:18:10|676.36|673.96|676.6|674.2|676.84|674.44|676.36|673.96|0
1654607910000|2022-06-07 13:18:30|676.36|673.96|675.89|673.49|676.6|674.2|675.89|673.49|0
1654607920000|2022-06-07 13:18:40|676.6|674.2|676.84|674.44|676.84|674.44|676.6|674.2|0
1654607930000|2022-06-07 13:18:50|677.31|674.91|677.31|674.91|677.31|674.91|677.07|674.67|0
1654607940000|2022-06-07 13:19:00|677.78|675.38|678.38|675.98|678.38|675.98|677.78|675.38|0
1654607950000|2022-06-07 13:19:10|678.02|675.62|677.78|675.38|678.02|675.62|677.78|675.38|0
1654607960000|2022-06-07 13:19:20|677.55|675.15|677.31|674.91|677.67|675.27|677.31|674.91|0
1654607970000|2022-06-07 13:19:30|677.43|675.03|677.31|674.91|677.55|675.15|677.31|674.91|0
1654607980000|2022-06-07 13:19:40|677.78|675.38|677.55|675.15|677.78|675.38|677.55|675.15|0
1654607990000|2022-06-07 13:19:50|677.78|675.38|678.02|675.62|678.26|675.86|677.78|675.38|0
1654608000000|2022-06-07 13:20:00|678.26|675.86|678.02|675.62|678.26|675.86|678.02|675.62|0
1654608010000|2022-06-07 13:20:10|678.26|675.86|678.5|676.1|678.5|676.1|678.26|675.86|0
1654608020000|2022-06-07 13:20:20|678.02|675.62|677.55|675.15|678.02|675.62|677.55|675.15|0
1654608030000|2022-06-07 13:20:30|677.43|675.03|677.31|674.91|677.43|675.03|677.31|674.91|0
1654608040000|2022-06-07 13:20:40|677.07|674.67|677.07|674.67|677.31|674.91|677.07|674.67|0
1654608050000|2022-06-07 13:20:50|676.84|674.44|676.6|674.2|676.84|674.44|676.6|674.2|0
1654608060000|2022-06-07 13:21:00|676.72|674.32|676.83|674.43|676.83|674.43|676.6|674.2|0
1654608070000|2022-06-07 13:21:10|677.07|674.67|676.36|673.96|677.07|674.67|676.36|673.96|0
1654608080000|2022-06-07 13:21:20|676.12|673.72|676.36|673.96|676.36|673.96|676.12|673.72|0
1654608090000|2022-06-07 13:21:30|676.12|673.72|675.89|673.49|676.12|673.72|675.89|673.49|0
1654608100000|2022-06-07 13:21:40|676.12|673.72|676.12|673.72|676.12|673.72|675.89|673.49|0
1654608110000|2022-06-07 13:21:50|675.89|673.49|675.89|673.49|675.89|673.49|675.89|673.49|0
1654608120000|2022-06-07 13:22:00|676.83|674.43|676.36|673.96|676.83|674.43|676.36|673.96|0
1654608130000|2022-06-07 13:22:10|676.12|673.72|676.6|674.2|676.6|674.2|676.12|673.72|0
1654608140000|2022-06-07 13:22:20|676.48|674.08|676.36|673.96|676.48|674.08|676.36|673.96|0
1654608150000|2022-06-07 13:22:30|676.6|674.2|676.36|673.96|676.72|674.32|676.36|673.96|0
1654608160000|2022-06-07 13:22:40|676.25|673.85|676.36|673.96|676.36|673.96|676.25|673.85|0
1654608170000|2022-06-07 13:22:50|676.6|674.2|676.36|673.96|676.6|674.2|676.36|673.96|0
1654608180000|2022-06-07 13:23:00|677.31|674.91|677.07|674.67|677.31|674.91|677.07|674.67|0
1654608190000|2022-06-07 13:23:10|676.83|674.43|676.36|673.96|676.83|674.43|676.36|673.96|0
1654608200000|2022-06-07 13:23:20|676.12|673.72|676.36|673.96|676.36|673.96|676.12|673.72|0
1654608210000|2022-06-07 13:23:30|676.12|673.72|676.12|673.72|676.12|673.72|676.12|673.72|0
1654608220000|2022-06-07 13:23:40|676.36|673.96|676.36|673.96|676.36|673.96|676.36|673.96|0
1654608230000|2022-06-07 13:23:50|676.6|674.2|676.36|673.96|676.6|674.2|676.36|673.96|0
1654608240000|2022-06-07 13:24:00|676.6|674.2|676.6|674.2|676.6|674.2|676.48|674.08|0
1654608250000|2022-06-07 13:24:10|676.83|674.43|676.36|673.96|676.83|674.43|676.36|673.96|0
1654608260000|2022-06-07 13:24:20|676.6|674.2|676.36|673.96|676.6|674.2|676.36|673.96|0
1654608270000|2022-06-07 13:24:30|676.6|674.2|677.07|674.67|677.07|674.67|676.6|674.2|0
1654608280000|2022-06-07 13:24:40|676.83|674.43|677.07|674.67|677.07|674.67|676.83|674.43|0
1654608290000|2022-06-07 13:24:50|677.19|674.79|677.31|674.91|677.31|674.91|677.07|674.67|0
1654608300000|2022-06-07 13:25:00|676.83|674.43|677.07|674.67|677.07|674.67|676.83|674.43|0
1654608310000|2022-06-07 13:25:10|676.83|674.43|676.83|674.43|676.83|674.43|676.83|674.43|0
1654608320000|2022-06-07 13:25:20|676.6|674.2|677.07|674.67|677.07|674.67|676.6|674.2|0
1654608330000|2022-06-07 13:25:30|677.31|674.91|676.83|674.43|677.31|674.91|676.83|674.43|0
1654608340000|2022-06-07 13:25:40|677.07|674.67|677.43|675.03|677.43|675.03|677.07|674.67|0
1654608350000|2022-06-07 13:25:50|677.55|675.15|677.55|675.15|677.67|675.27|677.55|675.15|0
1654608360000|2022-06-07 13:26:00|677.78|675.38|677.78|675.38|677.78|675.38|677.78|675.38|0
1654608380000|2022-06-07 13:26:20|678.02|675.62|678.02|675.62|678.26|675.86|678.02|675.62|0
1654608390000|2022-06-07 13:26:30|677.78|675.38|677.78|675.38|677.78|675.38|677.78|675.38|0
1654608400000|2022-06-07 13:26:40|678.02|675.62|678.02|675.62|678.14|675.74|678.02|675.62|0
1654608410000|2022-06-07 13:26:50|678.26|675.86|678.26|675.86|678.49|676.09|678.26|675.86|0
1654608420000|2022-06-07 13:27:00|678.49|676.09|678.02|675.62|678.49|676.09|678.02|675.62|0
1654608430000|2022-06-07 13:27:10|677.78|675.38|677.78|675.38|677.78|675.38|677.55|675.15|0
1654608440000|2022-06-07 13:27:20|678.26|675.86|678.02|675.62|678.26|675.86|678.02|675.62|0
1654608450000|2022-06-07 13:27:30|677.91|675.51|677.55|675.15|677.91|675.51|677.55|675.15|0
1654608460000|2022-06-07 13:27:40|677.67|675.27|676.6|674.2|677.67|675.27|676.6|674.2|0
1654608470000|2022-06-07 13:27:50|676.36|673.96|676.48|674.08|676.48|674.08|676.36|673.96|0
1654608480000|2022-06-07 13:28:00|675.89|673.49|675.06|672.66|676.36|673.96|674.94|672.54|0
1654608490000|2022-06-07 13:28:10|675.17|672.77|675.17|672.77|675.17|672.77|674.94|672.54|0
1654608500000|2022-06-07 13:28:20|674.94|672.54|674.94|672.54|675.06|672.66|674.94|672.54|0
1654608510000|2022-06-07 13:28:30|675.06|672.66|674.94|672.54|675.17|672.77|674.94|672.54|0
1654608520000|2022-06-07 13:28:40|675.17|672.77|675.17|672.77|675.17|672.77|674.94|672.54|0
1654608530000|2022-06-07 13:28:50|674.7|672.3|674.46|672.06|674.7|672.3|674.46|672.06|0
1654608540000|2022-06-07 13:29:00|674.7|672.3|675.06|672.66|675.17|672.77|674.7|672.3|0
1654608550000|2022-06-07 13:29:10|675.17|672.77|674.94|672.54|675.41|673.01|674.94|672.54|0
1654608560000|2022-06-07 13:29:20|675.41|673.01|675.06|672.66|675.41|673.01|675.06|672.66|0
1654608570000|2022-06-07 13:29:30|675.41|673.01|674.94|672.54|675.41|673.01|674.94|672.54|0
1654608580000|2022-06-07 13:29:40|674.7|672.3|674.46|672.06|674.7|672.3|674.46|672.06|0
1654608590000|2022-06-07 13:29:50|674.94|672.54|674.46|672.06|674.94|672.54|674.46|672.06|0
1654608600000|2022-06-07 13:30:00|674.23|671.83|674.46|672.06|674.7|672.3|674.23|671.83|0
1654608610000|2022-06-07 13:30:10|673.52|671.12|671.86|669.46|673.52|671.12|671.86|669.46|0
1654608620000|2022-06-07 13:30:20|672.33|669.93|672.33|669.93|672.33|669.93|671.86|669.46|0
1654608630000|2022-06-07 13:30:30|671.86|669.46|672.1|669.7|672.1|669.7|670.68|668.28|0
1654608640000|2022-06-07 13:30:40|672.33|669.93|672.81|670.41|673.52|671.12|672.33|669.93|0
1654608650000|2022-06-07 13:30:50|673.04|670.64|672.33|669.93|673.04|670.64|672.33|669.93|0
1654608660000|2022-06-07 13:31:00|672.22|669.82|674.23|671.83|674.23|671.83|672.22|669.82|0
1654608670000|2022-06-07 13:31:10|674.94|672.54|673.99|671.59|674.94|672.54|673.52|671.12|0
1654608680000|2022-06-07 13:31:20|674.7|672.3|673.52|671.12|674.7|672.3|673.52|671.12|0
1654608690000|2022-06-07 13:31:30|673.99|671.59|671.62|669.22|673.99|671.59|671.62|669.22|0
1654608700000|2022-06-07 13:31:40|672.33|669.93|673.99|671.59|673.99|671.59|672.33|669.93|0
1654608710000|2022-06-07 13:31:50|673.75|671.35|675.17|672.77|675.17|672.77|673.75|671.35|0
1654608720000|2022-06-07 13:32:00|674.94|672.54|676.12|673.72|676.12|673.72|674.94|672.54|0
1654608730000|2022-06-07 13:32:10|676.83|674.43|678.02|675.62|678.02|675.62|676.83|674.43|0
1654608740000|2022-06-07 13:32:20|677.54|675.14|678.02|675.62|678.73|676.33|677.54|675.14|0
1654608750000|2022-06-07 13:32:30|678.26|675.86|677.78|675.38|678.26|675.86|677.78|675.38|0
1654608760000|2022-06-07 13:32:40|676.6|674.2|675.89|673.49|676.6|674.2|675.41|673.01|0
1654608770000|2022-06-07 13:32:50|675.65|673.25|671.15|668.75|675.65|673.25|671.15|668.75|0
1654608780000|2022-06-07 13:33:00|668.43|666.03|669.73|667.33|669.73|667.33|667.84|665.44|0
1654608790000|2022-06-07 13:33:10|669.97|667.57|669.73|667.33|670.91|668.51|669.73|667.33|0
1654608800000|2022-06-07 13:33:20|668.31|665.91|667.6|665.2|668.31|665.91|667.6|665.2|0
1654608810000|2022-06-07 13:33:30|666.18|663.78|665|662.6|666.18|663.78|665|662.6|0
1654608820000|2022-06-07 13:33:40|663.82|661.42|664.06|661.66|664.06|661.66|663.35|660.95|0
1654608830000|2022-06-07 13:33:50|663.35|660.95|664.77|662.37|664.77|662.37|663.35|660.95|0
1654608840000|2022-06-07 13:34:00|665|662.6|664.29|661.89|665|662.6|664.29|661.89|0
1654608850000|2022-06-07 13:34:10|664.77|662.37|667.13|664.73|667.13|664.73|664.77|662.37|0
1654608860000|2022-06-07 13:34:20|666.66|664.26|666.42|664.02|666.66|664.26|665.6|663.2|0
1654608870000|2022-06-07 13:34:30|666.18|663.78|665.47|663.07|666.18|663.78|665.47|663.07|0
1654608880000|2022-06-07 13:34:40|665|662.6|665.71|663.31|665.71|663.31|665|662.6|0
1654608890000|2022-06-07 13:34:50|665.24|662.84|664.06|661.66|665.24|662.84|664.06|661.66|0
1654608900000|2022-06-07 13:35:00|664.53|662.13|661.7|659.3|664.53|662.13|661.7|659.3|0
1654608910000|2022-06-07 13:35:10|661.58|659.18|661.7|659.3|662.17|659.77|661.58|659.18|0
1654608920000|2022-06-07 13:35:20|661.93|659.53|662.41|660.01|662.41|660.01|661.7|659.3|0
1654608930000|2022-06-07 13:35:30|663.11|660.71|663.82|661.42|663.82|661.42|663.11|660.71|0
1654608940000|2022-06-07 13:35:40|663.59|661.19|664.77|662.37|664.77|662.37|663.59|661.19|0
1654608950000|2022-06-07 13:35:50|664.06|661.66|662.88|660.48|664.06|661.66|662.88|660.48|0
1654608960000|2022-06-07 13:36:00|662.41|660.01|663.35|660.95|663.82|661.42|662.41|660.01|0
1654608970000|2022-06-07 13:36:10|663.59|661.19|664.77|662.37|664.77|662.37|663.59|661.19|0
1654608980000|2022-06-07 13:36:20|665.95|663.55|665.95|663.55|666.18|663.78|665.47|663.07|0
1654608990000|2022-06-07 13:36:30|665.47|663.07|665.47|663.07|666.42|664.02|665.47|663.07|0
1654609000000|2022-06-07 13:36:40|665.36|662.96|663.82|661.42|665.36|662.96|663.82|661.42|0
1654609010000|2022-06-07 13:36:50|665.24|662.84|665.24|662.84|665.71|663.31|665.24|662.84|0
1654609020000|2022-06-07 13:37:00|664.29|661.89|663.59|661.19|664.53|662.13|663.59|661.19|0
1654609030000|2022-06-07 13:37:10|662.41|660.01|661.82|659.42|662.41|660.01|661.82|659.42|0
1654609040000|2022-06-07 13:37:20|661.46|659.06|662.41|660.01|662.41|660.01|660.99|658.59|0
1654609050000|2022-06-07 13:37:30|663.11|660.71|663.59|661.19|663.59|661.19|663.11|660.71|0
1654609060000|2022-06-07 13:37:40|664.06|661.66|662.17|659.77|664.06|661.66|662.17|659.77|0
1654609070000|2022-06-07 13:37:50|662.53|660.13|661.93|659.53|662.53|660.13|661.46|659.06|0
1654609080000|2022-06-07 13:38:00|661.7|659.3|662.88|660.48|663.59|661.19|661.7|659.3|0
1654609090000|2022-06-07 13:38:10|663.35|660.95|664.77|662.37|664.77|662.37|663.35|660.95|0
1654609100000|2022-06-07 13:38:20|664.06|661.66|664.06|661.66|664.77|662.37|664.06|661.66|0
1654609110000|2022-06-07 13:38:30|663.11|660.71|662.88|660.48|663.11|660.71|662.88|660.48|0
1654609120000|2022-06-07 13:38:40|663.11|660.71|663.11|660.71|663.82|661.42|663.11|660.71|0
1654609130000|2022-06-07 13:38:50|662.64|660.24|664.06|661.66|664.06|661.66|662.64|660.24|0
1654609140000|2022-06-07 13:39:00|664.53|662.13|665.47|663.07|665.47|663.07|664.53|662.13|0
1654609150000|2022-06-07 13:39:10|665.12|662.72|666.42|664.02|666.42|664.02|665.12|662.72|0
1654609160000|2022-06-07 13:39:20|666.07|663.67|666.66|664.26|666.66|664.26|665.71|663.31|0
1654609170000|2022-06-07 13:39:30|667.36|664.96|666.78|664.38|667.36|664.96|666.54|664.14|0
1654609180000|2022-06-07 13:39:40|666.89|664.49|666.66|664.26|667.13|664.73|666.66|664.26|0
1654609190000|2022-06-07 13:39:50|665.95|663.55|665.71|663.31|665.95|663.55|665.47|663.07|0
1654609200000|2022-06-07 13:40:00|664.77|662.37|666.18|663.78|666.18|663.78|664.77|662.37|0
1654609210000|2022-06-07 13:40:10|667.13|664.73|667.25|664.85|667.25|664.85|666.42|664.02|0
1654609220000|2022-06-07 13:40:20|666.89|664.49|666.42|664.02|666.89|664.49|666.18|663.78|0
1654609230000|2022-06-07 13:40:30|665.95|663.55|666.18|663.78|666.42|664.02|665.71|663.31|0
1654609240000|2022-06-07 13:40:40|664.77|662.37|662.88|660.48|664.77|662.37|662.88|660.48|0
1654609250000|2022-06-07 13:40:50|661.7|659.3|661.93|659.53|662.4|660|661.7|659.3|0
1654609260000|2022-06-07 13:41:00|662.4|660|661.7|659.3|662.4|660|661.7|659.3|0
1654609270000|2022-06-07 13:41:10|661.46|659.06|662.06|659.66|662.06|659.66|661.11|658.71|0
1654609280000|2022-06-07 13:41:20|663|660.6|662.88|660.48|663.35|660.95|662.88|660.48|0
1654609290000|2022-06-07 13:41:30|663.58|661.18|662.64|660.24|664.06|661.66|662.64|660.24|0
1654609300000|2022-06-07 13:41:40|662.4|660|661.7|659.3|662.4|660|661.46|659.06|0
1654609310000|2022-06-07 13:41:50|661.46|659.06|662.64|660.24|662.64|660.24|661.46|659.06|0
1654609320000|2022-06-07 13:42:00|662.88|660.48|662.4|660|662.88|660.48|662.4|660|0
1654609330000|2022-06-07 13:42:10|661.7|659.3|662.53|660.13|662.53|660.13|661.7|659.3|0
1654609340000|2022-06-07 13:42:20|662.64|660.24|664.53|662.13|664.53|662.13|662.4|660|0
1654609350000|2022-06-07 13:42:30|663.58|661.18|663.82|661.42|663.82|661.42|663.35|660.95|0
1654609360000|2022-06-07 13:42:40|664.29|661.89|665|662.6|665|662.6|664.29|661.89|0
1654609370000|2022-06-07 13:42:50|665.71|663.31|664.53|662.13|665.71|663.31|664.29|661.89|0
1654609380000|2022-06-07 13:43:00|664.06|661.66|665|662.6|665|662.6|664.06|661.66|0
1654609390000|2022-06-07 13:43:10|664.76|662.36|663.35|660.95|664.76|662.36|663.35|660.95|0
1654609400000|2022-06-07 13:43:20|663.58|661.18|663.82|661.42|663.82|661.42|662.88|660.48|0
1654609410000|2022-06-07 13:43:30|664.53|662.13|665.12|662.72|665.12|662.72|663.58|661.18|0
1654609420000|2022-06-07 13:43:40|664.76|662.36|664.29|661.89|664.76|662.36|664.29|661.89|0
1654609430000|2022-06-07 13:43:50|665.24|662.84|663.58|661.18|665.24|662.84|663.58|661.18|0
1654609440000|2022-06-07 13:44:00|663.11|660.71|662.64|660.24|663.11|660.71|662.17|659.77|0
1654609450000|2022-06-07 13:44:10|662.4|660|661.46|659.06|662.4|660|661.46|659.06|0
1654609460000|2022-06-07 13:44:20|661.93|659.53|661.93|659.53|661.93|659.53|661.7|659.3|0
1654609470000|2022-06-07 13:44:30|662.06|659.66|661.22|658.82|662.06|659.66|661.22|658.82|0
1654609480000|2022-06-07 13:44:40|660.99|658.59|661.93|659.53|661.93|659.53|660.99|658.59|0
1654609490000|2022-06-07 13:44:50|661.46|659.06|662.06|659.66|662.06|659.66|660.99|658.59|0
1654609500000|2022-06-07 13:45:00|661.93|659.53|662.17|659.77|662.17|659.77|661.7|659.3|0
1654609510000|2022-06-07 13:45:10|663.35|660.95|664.29|661.89|664.29|661.89|663.35|660.95|0
1654609520000|2022-06-07 13:45:20|664.06|661.66|663.82|661.42|664.29|661.89|663.82|661.42|0
1654609530000|2022-06-07 13:45:30|663.58|661.18|662.88|660.48|663.58|661.18|662.88|660.48|0
1654609540000|2022-06-07 13:45:40|663.35|660.95|661.7|659.3|663.35|660.95|661.7|659.3|0
1654609550000|2022-06-07 13:45:50|661.22|658.82|658.87|656.47|661.46|659.06|658.87|656.47|0
1654609560000|2022-06-07 13:46:00|659.81|657.41|660.52|658.12|660.52|658.12|659.81|657.41|0
1654609570000|2022-06-07 13:46:10|661.22|658.82|660.05|657.65|661.22|658.82|660.05|657.65|0
1654609580000|2022-06-07 13:46:20|660.28|657.88|659.81|657.41|660.28|657.88|659.81|657.41|0
1654609590000|2022-06-07 13:46:30|660.05|657.65|660.75|658.35|661.22|658.82|660.05|657.65|0
1654609600000|2022-06-07 13:46:40|661.22|658.82|661.46|659.06|661.46|659.06|661.22|658.82|0
1654609610000|2022-06-07 13:46:50|662.17|659.77|660.99|658.59|662.64|660.24|660.99|658.59|0
1654609620000|2022-06-07 13:47:00|659.81|657.41|661.35|658.95|661.35|658.95|659.81|657.41|0
1654609630000|2022-06-07 13:47:10|661.7|659.3|663.35|660.95|663.35|660.95|661.7|659.3|0
1654609640000|2022-06-07 13:47:20|662.4|660|661.35|658.95|662.64|660.24|661.35|658.95|0
1654609650000|2022-06-07 13:47:30|661.7|659.3|660.28|657.88|661.7|659.3|660.28|657.88|0
1654609660000|2022-06-07 13:47:40|659.81|657.41|659.57|657.17|659.93|657.53|659.57|657.17|0
1654609670000|2022-06-07 13:47:50|660.52|658.12|660.52|658.12|660.75|658.35|659.81|657.41|0
1654609680000|2022-06-07 13:48:00|660.75|658.35|662.17|659.77|662.17|659.77|660.75|658.35|0
1654609690000|2022-06-07 13:48:10|661.46|659.06|660.52|658.12|661.46|659.06|660.52|658.12|0
1654609700000|2022-06-07 13:48:20|660.75|658.35|662.17|659.77|662.17|659.77|660.75|658.35|0
1654609710000|2022-06-07 13:48:30|661.7|659.3|662.4|660|662.64|660.24|661.7|659.3|0
1654609720000|2022-06-07 13:48:40|661.93|659.53|661.7|659.3|662.17|659.77|661.7|659.3|0
1654609730000|2022-06-07 13:48:50|661.46|659.06|660.52|658.12|661.46|659.06|660.52|658.12|0
1654609740000|2022-06-07 13:49:00|660.75|658.35|659.46|657.06|660.75|658.35|659.46|657.06|0
1654609750000|2022-06-07 13:49:10|659.7|657.3|659.81|657.41|660.05|657.65|659.7|657.3|0
1654609760000|2022-06-07 13:49:20|659.34|656.94|659.93|657.53|659.93|657.53|659.1|656.7|0
1654609770000|2022-06-07 13:49:30|660.75|658.35|661.82|659.42|661.82|659.42|660.75|658.35|0
1654609780000|2022-06-07 13:49:40|661.7|659.3|661.46|659.06|661.7|659.3|660.99|658.59|0
1654609790000|2022-06-07 13:49:50|660.75|658.35|659.57|657.17|660.75|658.35|659.57|657.17|0
1654609800000|2022-06-07 13:50:00|659.34|656.94|659.1|656.7|659.57|657.17|659.1|656.7|0
1654609810000|2022-06-07 13:50:10|657.22|654.82|658.63|656.23|658.63|656.23|657.22|654.82|0
1654609820000|2022-06-07 13:50:20|658.87|656.47|658.4|656|659.1|656.7|658.4|656|0
1654609830000|2022-06-07 13:50:30|657.92|655.52|658.63|656.23|658.63|656.23|657.69|655.29|0
1654609840000|2022-06-07 13:50:40|658.4|656|659.46|657.06|659.57|657.17|658.4|656|0
1654609850000|2022-06-07 13:50:50|660.04|657.64|659.1|656.7|660.28|657.88|659.1|656.7|0
1654609860000|2022-06-07 13:51:00|658.4|656|657.92|655.52|658.87|656.47|657.92|655.52|0
1654609870000|2022-06-07 13:51:10|657.22|654.82|655.1|652.7|657.22|654.82|655.1|652.7|0
1654609880000|2022-06-07 13:51:20|654.63|652.23|652.51|650.11|654.63|652.23|652.28|649.88|0
1654609890000|2022-06-07 13:51:30|652.75|650.35|652.51|650.11|652.75|650.35|652.51|650.11|0
1654609900000|2022-06-07 13:51:40|652.28|649.88|652.75|650.35|652.75|650.35|652.04|649.64|0
1654609910000|2022-06-07 13:51:50|653.22|650.82|653.45|651.05|653.45|651.05|653.22|650.82|0
1654609920000|2022-06-07 13:52:00|652.28|649.88|651.57|649.17|652.28|649.88|651.57|649.17|0
1654609930000|2022-06-07 13:52:10|652.51|650.11|652.98|650.58|653.22|650.82|652.51|650.11|0
1654609940000|2022-06-07 13:52:20|652.28|649.88|653.45|651.05|653.45|651.05|652.28|649.88|0
1654609950000|2022-06-07 13:52:30|653.69|651.29|653.69|651.29|653.69|651.29|653.22|650.82|0
1654609960000|2022-06-07 13:52:40|654.16|651.76|654.16|651.76|654.63|652.23|654.16|651.76|0
1654609970000|2022-06-07 13:52:50|653.92|651.52|653.45|651.05|653.92|651.52|653.22|650.82|0
1654609980000|2022-06-07 13:53:00|652.75|650.35|653.92|651.52|653.92|651.52|652.75|650.35|0
1654609990000|2022-06-07 13:53:10|652.28|649.88|652.75|650.35|652.75|650.35|652.04|649.64|0
1654610000000|2022-06-07 13:53:20|653.22|650.82|653.34|650.94|653.69|651.29|653.22|650.82|0
1654610010000|2022-06-07 13:53:30|653.22|650.82|652.98|650.58|653.69|651.29|652.98|650.58|0
1654610020000|2022-06-07 13:53:40|653.45|651.05|654.16|651.76|654.16|651.76|653.45|651.05|0
1654610030000|2022-06-07 13:53:50|654.39|651.99|656.51|654.11|656.51|654.11|654.39|651.99|0
1654610040000|2022-06-07 13:54:00|655.93|653.53|656.75|654.35|656.75|654.35|655.93|653.53|0
1654610050000|2022-06-07 13:54:10|656.51|654.11|656.75|654.35|656.75|654.35|656.51|654.11|0
1654610060000|2022-06-07 13:54:20|656.51|654.11|656.75|654.35|656.75|654.35|656.27|653.87|0
1654610070000|2022-06-07 13:54:30|656.51|654.11|656.04|653.64|656.51|654.11|655.8|653.4|0
1654610080000|2022-06-07 13:54:40|655.33|652.93|656.27|653.87|656.27|653.87|655.33|652.93|0
1654610090000|2022-06-07 13:54:50|655.8|653.4|656.27|653.87|656.51|654.11|655.8|653.4|0
1654610100000|2022-06-07 13:55:00|655.33|652.93|654.39|651.99|655.33|652.93|654.39|651.99|0
1654610110000|2022-06-07 13:55:10|654.63|652.23|654.86|652.46|654.86|652.46|654.63|652.23|0
1654610120000|2022-06-07 13:55:20|653.81|651.41|654.63|652.23|654.86|652.46|653.81|651.41|0
1654610130000|2022-06-07 13:55:30|655.57|653.17|655.8|653.4|656.04|653.64|655.57|653.17|0
1654610140000|2022-06-07 13:55:40|656.04|653.64|654.86|652.46|656.04|653.64|654.86|652.46|0
1654610150000|2022-06-07 13:55:50|654.63|652.23|654.39|651.99|654.63|652.23|654.39|651.99|0
1654610160000|2022-06-07 13:56:00|654.16|651.76|654.63|652.23|654.86|652.46|653.92|651.52|0
1654610170000|2022-06-07 13:56:10|654.86|652.46|655.8|653.4|655.8|653.4|654.86|652.46|0
1654610180000|2022-06-07 13:56:20|655.57|653.17|654.86|652.46|655.8|653.4|654.86|652.46|0
1654610190000|2022-06-07 13:56:30|654.75|652.35|654.63|652.23|655.33|652.93|654.63|652.23|0
1654610200000|2022-06-07 13:56:40|654.86|652.46|655.57|653.17|655.57|653.17|654.86|652.46|0
1654610210000|2022-06-07 13:56:50|655.8|653.4|656.63|654.23|656.63|654.23|655.8|653.4|0
1654610220000|2022-06-07 13:57:00|656.51|654.11|656.04|653.64|656.98|654.58|656.04|653.64|0
1654610230000|2022-06-07 13:57:10|656.51|654.11|659.1|656.7|659.1|656.7|656.51|654.11|0
1654610240000|2022-06-07 13:57:20|659.34|656.94|660.99|658.59|660.99|658.59|659.1|656.7|0
1654610250000|2022-06-07 13:57:30|660.75|658.35|660.75|658.35|660.99|658.59|660.52|658.12|0
1654610260000|2022-06-07 13:57:40|660.99|658.59|660.99|658.59|661.46|659.06|660.99|658.59|0
1654610270000|2022-06-07 13:57:50|661.35|658.95|660.52|658.12|661.35|658.95|660.52|658.12|0
1654610280000|2022-06-07 13:58:00|660.04|657.64|659.34|656.94|660.04|657.64|659.34|656.94|0
1654610290000|2022-06-07 13:58:10|658.87|656.47|658.39|655.99|658.87|656.47|658.39|655.99|0
1654610300000|2022-06-07 13:58:20|659.81|657.41|658.63|656.23|660.28|657.88|658.63|656.23|0
1654610310000|2022-06-07 13:58:30|659.1|656.7|659.1|656.7|659.34|656.94|658.87|656.47|0
1654610320000|2022-06-07 13:58:40|659.34|656.94|659.57|657.17|659.57|657.17|659.34|656.94|0
1654610330000|2022-06-07 13:58:50|658.87|656.47|658.63|656.23|658.87|656.47|658.16|655.76|0
1654610340000|2022-06-07 13:59:00|659.1|656.7|660.52|658.12|660.52|658.12|659.1|656.7|0
1654610350000|2022-06-07 13:59:10|660.64|658.24|660.04|657.64|660.64|658.24|660.04|657.64|0
1654610360000|2022-06-07 13:59:20|659.34|656.94|659.34|656.94|659.34|656.94|658.87|656.47|0
1654610370000|2022-06-07 13:59:30|658.39|655.99|658.63|656.23|658.63|656.23|658.39|655.99|0
1654610380000|2022-06-07 13:59:40|658.39|655.99|658.16|655.76|658.39|655.99|658.16|655.76|0
1654610390000|2022-06-07 13:59:50|657.92|655.52|659.57|657.17|659.57|657.17|657.92|655.52|0
1654610400000|2022-06-07 14:00:00|659.34|656.94|659.1|656.7|659.57|657.17|658.99|656.59|0
1654610410000|2022-06-07 14:00:10|659.34|656.94|659.81|657.41|659.81|657.41|659.34|656.94|0
1654610420000|2022-06-07 14:00:20|660.52|658.12|660.75|658.35|660.75|658.35|660.28|657.88|0
1654610430000|2022-06-07 14:00:30|661.22|658.82|661.93|659.53|661.93|659.53|661.22|658.82|0
1654610440000|2022-06-07 14:00:40|661.69|659.29|659.57|657.17|661.69|659.29|659.57|657.17|0
1654610450000|2022-06-07 14:00:50|660.28|657.88|660.04|657.64|660.75|658.35|659.81|657.41|0
1654610460000|2022-06-07 14:01:00|659.34|656.94|659.22|656.82|659.34|656.94|659.1|656.7|0
1654610470000|2022-06-07 14:01:10|659.81|657.41|659.57|657.17|660.51|658.11|659.57|657.17|0
1654610480000|2022-06-07 14:01:20|658.86|656.46|657.69|655.29|658.86|656.46|657.69|655.29|0
1654610490000|2022-06-07 14:01:30|657.45|655.05|657.22|654.82|657.45|655.05|656.51|654.11|0
1654610500000|2022-06-07 14:01:40|657.45|655.05|658.16|655.76|658.16|655.76|657.45|655.05|0
1654610510000|2022-06-07 14:01:50|657.45|655.05|656.98|654.58|657.45|655.05|656.98|654.58|0
1654610520000|2022-06-07 14:02:00|656.04|653.64|655.8|653.4|656.27|653.87|655.33|652.93|0
1654610530000|2022-06-07 14:02:10|656.74|654.34|657.92|655.52|657.92|655.52|656.74|654.34|0
1654610540000|2022-06-07 14:02:20|657.69|655.29|657.45|655.05|658.16|655.76|657.45|655.05|0
1654610550000|2022-06-07 14:02:30|656.98|654.58|657.92|655.52|657.92|655.52|656.74|654.34|0
1654610560000|2022-06-07 14:02:40|657.69|655.29|656.16|653.76|658.16|655.76|656.16|653.76|0
1654610570000|2022-06-07 14:02:50|656.4|654|656.98|654.58|656.98|654.58|656.4|654|0
1654610580000|2022-06-07 14:03:00|657.92|655.52|657.45|655.05|658.16|655.76|657.45|655.05|0
1654610590000|2022-06-07 14:03:10|657.22|654.82|657.45|655.05|657.45|655.05|656.51|654.11|0
1654610600000|2022-06-07 14:03:20|657.92|655.52|656.74|654.34|657.92|655.52|656.74|654.34|0
1654610610000|2022-06-07 14:03:30|656.51|654.11|656.04|653.64|656.51|654.11|655.57|653.17|0
1654610620000|2022-06-07 14:03:40|655.8|653.4|656.04|653.64|656.04|653.64|655.8|653.4|0
1654610630000|2022-06-07 14:03:50|656.51|654.11|656.04|653.64|656.98|654.58|656.04|653.64|0
1654610640000|2022-06-07 14:04:00|655.8|653.4|656.27|653.87|656.27|653.87|655.8|653.4|0
1654610650000|2022-06-07 14:04:10|656.51|654.11|656.98|654.58|656.98|654.58|656.27|653.87|0
1654610660000|2022-06-07 14:04:20|655.8|653.4|653.68|651.28|655.8|653.4|653.68|651.28|0
1654610670000|2022-06-07 14:04:30|654.86|652.46|655.57|653.17|656.04|653.64|654.86|652.46|0
1654610680000|2022-06-07 14:04:40|655.33|652.93|654.63|652.23|655.33|652.93|654.63|652.23|0
1654610690000|2022-06-07 14:04:50|654.39|651.99|654.15|651.75|654.39|651.99|653.92|651.52|0
1654610700000|2022-06-07 14:05:00|653.68|651.28|653.68|651.28|653.68|651.28|653.45|651.05|0
1654610710000|2022-06-07 14:05:10|653.34|650.94|652.87|650.47|653.34|650.94|652.87|650.47|0
1654610720000|2022-06-07 14:05:20|652.27|649.87|652.19|649.79|652.66|650.26|651.8|649.4|0
1654610730000|2022-06-07 14:05:30|651.7|649.3|651.7|649.3|652.17|649.77|651.7|649.3|0
1654610740000|2022-06-07 14:05:40|651.91|649.51|651.68|649.28|652.15|649.75|651.68|649.28|0
1654610750000|2022-06-07 14:05:50|652.03|649.63|653.09|650.69|653.09|650.69|652.03|649.63|0
1654610760000|2022-06-07 14:06:00|653.32|650.92|653.09|650.69|653.32|650.92|652.97|650.57|0
1654610770000|2022-06-07 14:06:10|653.21|650.81|655.21|652.81|655.21|652.81|653.21|650.81|0
1654610780000|2022-06-07 14:06:20|655.68|653.28|656.15|653.75|656.15|653.75|655.68|653.28|0
1654610790000|2022-06-07 14:06:30|656.27|653.87|656.15|653.75|656.38|653.98|656.15|653.75|0
1654610800000|2022-06-07 14:06:40|657.09|654.69|656.38|653.98|657.09|654.69|656.38|653.98|0
1654610810000|2022-06-07 14:06:50|655.91|653.51|657.33|654.93|657.33|654.93|655.91|653.51|0
1654610820000|2022-06-07 14:07:00|658.27|655.87|657.09|654.69|658.5|656.1|657.09|654.69|0
1654610830000|2022-06-07 14:07:10|657.8|655.4|657.09|654.69|658.03|655.63|657.09|654.69|0
1654610840000|2022-06-07 14:07:20|656.62|654.22|656.15|653.75|657.09|654.69|656.15|653.75|0
1654610850000|2022-06-07 14:07:30|656.38|653.98|656.74|654.34|656.74|654.34|656.15|653.75|0
1654610860000|2022-06-07 14:07:40|656.85|654.45|657.09|654.69|657.56|655.16|656.85|654.45|0
1654610870000|2022-06-07 14:07:50|657.8|655.4|658.03|655.63|658.03|655.63|657.8|655.4|0
1654610880000|2022-06-07 14:08:00|657.8|655.4|656.62|654.22|657.8|655.4|656.62|654.22|0
1654610890000|2022-06-07 14:08:10|657.33|654.93|658.27|655.87|658.27|655.87|657.33|654.93|0
1654610900000|2022-06-07 14:08:20|659.33|656.93|660.16|657.76|660.16|657.76|659.33|656.93|0
1654610910000|2022-06-07 14:08:30|660.39|657.99|661.57|659.17|661.57|659.17|660.39|657.99|0
1654610920000|2022-06-07 14:08:40|661.69|659.29|661.57|659.17|661.69|659.29|661.1|658.7|0
1654610930000|2022-06-07 14:08:50|660.75|658.35|660.39|657.99|660.75|658.35|660.39|657.99|0
1654610940000|2022-06-07 14:09:00|660.16|657.76|659.45|657.05|660.16|657.76|659.45|657.05|0
1654610950000|2022-06-07 14:09:10|660.16|657.76|659.21|656.81|660.16|657.76|658.74|656.34|0
1654610960000|2022-06-07 14:09:20|658.86|656.46|658.74|656.34|659.45|657.05|658.74|656.34|0
1654610970000|2022-06-07 14:09:30|658.98|656.58|658.74|656.34|658.98|656.58|658.74|656.34|0
1654610980000|2022-06-07 14:09:40|658.27|655.87|658.03|655.63|658.5|656.1|658.03|655.63|0
1654610990000|2022-06-07 14:09:50|658.5|656.1|659.68|657.28|659.68|657.28|658.5|656.1|0
1654611000000|2022-06-07 14:10:00|658.98|656.58|658.03|655.63|658.98|656.58|658.03|655.63|0
1654611010000|2022-06-07 14:10:10|657.33|654.93|659.45|657.05|659.45|657.05|657.33|654.93|0
1654611020000|2022-06-07 14:10:20|660.16|657.76|660.16|657.76|660.16|657.76|659.68|657.28|0
1654611030000|2022-06-07 14:10:30|659.33|656.93|658.98|656.58|659.33|656.93|658.98|656.58|0
1654611040000|2022-06-07 14:10:40|659.68|657.28|660.63|658.23|660.63|658.23|659.45|657.05|0
1654611050000|2022-06-07 14:10:50|660.39|657.99|661.33|658.93|661.33|658.93|660.39|657.99|0
1654611060000|2022-06-07 14:11:00|661.81|659.41|661.57|659.17|662.04|659.64|661.57|659.17|0
1654611070000|2022-06-07 14:11:10|661.46|659.06|661.57|659.17|661.81|659.41|661.46|659.06|0
1654611080000|2022-06-07 14:11:20|661.33|658.93|664.17|661.77|664.17|661.77|661.33|658.93|0
1654611090000|2022-06-07 14:11:30|664.88|662.48|663.93|661.53|664.88|662.48|663.93|661.53|0
1654611100000|2022-06-07 14:11:40|664.64|662.24|664.88|662.48|664.88|662.48|664.17|661.77|0
1654611110000|2022-06-07 14:11:50|663.93|661.53|663.46|661.06|663.93|661.53|663.22|660.82|0
1654611120000|2022-06-07 14:12:00|662.99|660.59|662.99|660.59|663.7|661.3|662.99|660.59|0
1654611130000|2022-06-07 14:12:10|663.46|661.06|662.51|660.11|663.46|661.06|662.51|660.11|0
1654611140000|2022-06-07 14:12:20|662.75|660.35|663.11|660.71|663.11|660.71|662.75|660.35|0
1654611150000|2022-06-07 14:12:30|663.22|660.82|662.75|660.35|663.7|661.3|662.75|660.35|0
1654611160000|2022-06-07 14:12:40|662.51|660.11|662.51|660.11|662.75|660.35|662.51|660.11|0
1654611170000|2022-06-07 14:12:50|662.04|659.64|661.93|659.53|662.51|660.11|661.93|659.53|0
1654611180000|2022-06-07 14:13:00|661.33|658.93|662.28|659.88|662.28|659.88|661.1|658.7|0
1654611190000|2022-06-07 14:13:10|662.04|659.64|663.22|660.82|663.22|660.82|662.04|659.64|0
1654611200000|2022-06-07 14:13:20|663.46|661.06|663.46|661.06|664.17|661.77|663.46|661.06|0
1654611210000|2022-06-07 14:13:30|663.7|661.3|662.75|660.35|663.7|661.3|662.75|660.35|0
1654611220000|2022-06-07 14:13:40|662.99|660.59|662.75|660.35|662.99|660.59|662.75|660.35|0
1654611230000|2022-06-07 14:13:50|662.64|660.24|663.46|661.06|663.46|661.06|662.51|660.11|0
1654611240000|2022-06-07 14:14:00|663.22|660.82|662.51|660.11|663.22|660.82|662.51|660.11|0
1654611250000|2022-06-07 14:14:10|662.75|660.35|663.22|660.82|663.46|661.06|662.75|660.35|0
1654611260000|2022-06-07 14:14:20|663.11|660.71|663.7|661.3|664.17|661.77|663.11|660.71|0
1654611270000|2022-06-07 14:14:30|664.4|662|664.88|662.48|665.11|662.71|664.4|662|0
1654611280000|2022-06-07 14:14:40|664.4|662|663.46|661.06|664.4|662|663.46|661.06|0
1654611290000|2022-06-07 14:14:50|663.22|660.82|662.51|660.11|663.46|661.06|662.51|660.11|0
1654611300000|2022-06-07 14:15:00|662.28|659.88|662.99|660.59|662.99|660.59|661.81|659.41|0
1654611310000|2022-06-07 14:15:10|662.75|660.35|662.99|660.59|662.99|660.59|662.4|660|0
1654611320000|2022-06-07 14:15:20|664.17|661.77|665.35|662.95|665.35|662.95|664.17|661.77|0
1654611330000|2022-06-07 14:15:30|665.82|663.42|664.88|662.48|665.82|663.42|664.88|662.48|0
1654611340000|2022-06-07 14:15:40|664.64|662.24|664.17|661.77|664.88|662.48|664.17|661.77|0
1654611350000|2022-06-07 14:15:50|664.64|662.24|665.35|662.95|665.59|663.19|664.4|662|0
1654611360000|2022-06-07 14:16:00|665.82|663.42|665.47|663.07|665.82|663.42|665.47|663.07|0
1654611370000|2022-06-07 14:16:10|664.17|661.77|663.7|661.3|664.64|662.24|663.7|661.3|0
1654611380000|2022-06-07 14:16:20|662.99|660.59|662.51|660.11|662.99|660.59|662.51|660.11|0
1654611390000|2022-06-07 14:16:30|662.28|659.88|661.33|658.93|662.28|659.88|661.1|658.7|0
1654611400000|2022-06-07 14:16:40|661.1|658.7|661.1|658.7|662.28|659.88|661.1|658.7|0
1654611410000|2022-06-07 14:16:50|660.39|657.99|661.22|658.82|661.33|658.93|660.15|657.75|0
1654611420000|2022-06-07 14:17:00|662.75|660.35|661.81|659.41|662.75|660.35|661.57|659.17|0
1654611430000|2022-06-07 14:17:10|661.33|658.93|661.57|659.17|661.69|659.29|660.63|658.23|0
1654611440000|2022-06-07 14:17:20|661.33|658.93|662.28|659.88|662.75|660.35|661.1|658.7|0
1654611450000|2022-06-07 14:17:30|662.04|659.64|662.04|659.64|662.04|659.64|661.22|658.82|0
1654611460000|2022-06-07 14:17:40|661.81|659.41|660.51|658.11|661.81|659.41|660.51|658.11|0
1654611470000|2022-06-07 14:17:50|659.92|657.52|659.92|657.52|659.92|657.52|659.92|657.52|0
1654611480000|2022-06-07 14:18:00|659.8|657.4|660.86|658.46|660.86|658.46|659.8|657.4|0
1654611490000|2022-06-07 14:18:10|660.39|657.99|659.92|657.52|660.86|658.46|659.92|657.52|0
1654611500000|2022-06-07 14:18:20|660.39|657.99|659.45|657.05|660.63|658.23|659.21|656.81|0
1654611510000|2022-06-07 14:18:30|659.92|657.52|660.15|657.75|660.15|657.75|659.45|657.05|0
1654611520000|2022-06-07 14:18:40|660.86|658.46|660.39|657.99|661.57|659.17|660.39|657.99|0
1654611530000|2022-06-07 14:18:50|661.33|658.93|662.04|659.64|662.04|659.64|661.33|658.93|0
1654611540000|2022-06-07 14:19:00|662.28|659.88|662.28|659.88|662.28|659.88|662.28|659.88|0
1654611550000|2022-06-07 14:19:10|662.04|659.64|662.04|659.64|662.51|660.11|662.04|659.64|0
1654611560000|2022-06-07 14:19:20|661.57|659.17|661.33|658.93|661.57|659.17|660.63|658.23|0
1654611570000|2022-06-07 14:19:30|662.04|659.64|663.46|661.06|663.46|661.06|662.04|659.64|0
1654611580000|2022-06-07 14:19:40|663.69|661.29|663.22|660.82|663.69|661.29|663.22|660.82|0
1654611590000|2022-06-07 14:19:50|662.75|660.35|661.81|659.41|662.75|660.35|661.81|659.41|0
1654611600000|2022-06-07 14:20:00|661.1|658.7|662.04|659.64|662.04|659.64|661.1|658.7|0
1654611610000|2022-06-07 14:20:10|663.22|660.82|663.46|661.06|663.46|661.06|663.22|660.82|0
1654611620000|2022-06-07 14:20:20|662.75|660.35|662.28|659.88|662.99|660.59|662.28|659.88|0
1654611630000|2022-06-07 14:20:30|662.51|660.11|661.33|658.93|662.51|660.11|661.33|658.93|0
1654611640000|2022-06-07 14:20:40|661.57|659.17|661.1|658.7|661.57|659.17|661.1|658.7|0
1654611650000|2022-06-07 14:20:50|661.33|658.93|661.1|658.7|661.33|658.93|660.39|657.99|0
1654611660000|2022-06-07 14:21:00|660.86|658.46|661.1|658.7|661.1|658.7|660.63|658.23|0
1654611670000|2022-06-07 14:21:10|661.57|659.17|660.86|658.46|661.57|659.17|660.86|658.46|0
1654611680000|2022-06-07 14:21:20|661.1|658.7|661.1|658.7|661.1|658.7|660.63|658.23|0
1654611690000|2022-06-07 14:21:30|659.92|657.52|659.45|657.05|659.92|657.52|659.45|657.05|0
1654611700000|2022-06-07 14:21:40|658.03|655.63|657.8|655.4|658.03|655.63|657.8|655.4|0
1654611710000|2022-06-07 14:21:50|657.68|655.28|656.15|653.75|657.68|655.28|656.15|653.75|0
1654611720000|2022-06-07 14:22:00|655.67|653.27|655.67|653.27|656.38|653.98|655.67|653.27|0
1654611730000|2022-06-07 14:22:10|656.15|653.75|655.67|653.27|656.15|653.75|655.67|653.27|0
1654611740000|2022-06-07 14:22:20|655.91|653.51|655.44|653.04|656.15|653.75|655.44|653.04|0
1654611750000|2022-06-07 14:22:30|655.2|652.8|654.03|651.63|655.67|653.27|654.03|651.63|0
1654611760000|2022-06-07 14:22:40|654.26|651.86|653.56|651.16|654.26|651.86|653.32|650.92|0
1654611770000|2022-06-07 14:22:50|653.79|651.39|652.14|649.74|653.79|651.39|652.14|649.74|0
1654611780000|2022-06-07 14:23:00|652.61|650.21|654.5|652.1|654.5|652.1|652.61|650.21|0
1654611790000|2022-06-07 14:23:10|654.03|651.63|654.03|651.63|654.03|651.63|653.32|650.92|0
1654611800000|2022-06-07 14:23:20|654.26|651.86|655.2|652.8|655.2|652.8|654.26|651.86|0
1654611810000|2022-06-07 14:23:30|654.73|652.33|654.62|652.22|654.73|652.33|654.26|651.86|0
1654611820000|2022-06-07 14:23:40|654.26|651.86|655.44|653.04|655.44|653.04|654.03|651.63|0
1654611830000|2022-06-07 14:23:50|655.2|652.8|654.73|652.33|655.2|652.8|654.73|652.33|0
1654611840000|2022-06-07 14:24:00|654.5|652.1|654.97|652.57|654.97|652.57|654.5|652.1|0
1654611850000|2022-06-07 14:24:10|655.2|652.8|655.67|653.27|655.67|653.27|654.97|652.57|0
1654611860000|2022-06-07 14:24:20|655.44|653.04|655.67|653.27|655.67|653.27|655.44|653.04|0
1654611870000|2022-06-07 14:24:30|656.15|653.75|655.67|653.27|656.15|653.75|655.2|652.8|0
1654611880000|2022-06-07 14:24:40|655.44|653.04|655.44|653.04|655.44|653.04|655.2|652.8|0
1654611890000|2022-06-07 14:24:50|656.15|653.75|656.15|653.75|656.38|653.98|656.15|653.75|0
1654611900000|2022-06-07 14:25:00|655.91|653.51|656.85|654.45|657.09|654.69|655.67|653.27|0
1654611910000|2022-06-07 14:25:10|656.62|654.22|657.32|654.92|657.45|655.05|656.62|654.22|0
1654611920000|2022-06-07 14:25:20|657.56|655.16|656.62|654.22|657.56|655.16|656.62|654.22|0
1654611930000|2022-06-07 14:25:30|657.09|654.69|657.56|655.16|657.56|655.16|657.09|654.69|0
1654611940000|2022-06-07 14:25:40|657.32|654.92|657.32|654.92|657.56|655.16|657.32|654.92|0
1654611950000|2022-06-07 14:25:50|657.09|654.69|655.44|653.04|657.09|654.69|655.44|653.04|0
1654611960000|2022-06-07 14:26:00|654.73|652.33|654.73|652.33|654.97|652.57|654.5|652.1|0
1654611970000|2022-06-07 14:26:10|654.5|652.1|653.55|651.15|654.5|652.1|653.55|651.15|0
1654611980000|2022-06-07 14:26:20|653.79|651.39|654.26|651.86|654.26|651.86|653.55|651.15|0
1654611990000|2022-06-07 14:26:30|654.97|652.57|654.97|652.57|655.2|652.8|654.97|652.57|0
1654612000000|2022-06-07 14:26:40|655.67|653.27|655.44|653.04|655.67|653.27|655.44|653.04|0
1654612010000|2022-06-07 14:26:50|655.56|653.16|654.03|651.63|655.56|653.16|654.03|651.63|0
1654612020000|2022-06-07 14:27:00|653.91|651.51|654.26|651.86|654.26|651.86|653.55|651.15|0
1654612030000|2022-06-07 14:27:10|653.44|651.04|654.03|651.63|654.03|651.63|653.44|651.04|0
1654612040000|2022-06-07 14:27:20|653.55|651.15|653.55|651.15|653.55|651.15|653.08|650.68|0
1654612050000|2022-06-07 14:27:30|653.32|650.92|652.85|650.45|653.32|650.92|652.85|650.45|0
1654612060000|2022-06-07 14:27:40|653.08|650.68|652.74|650.34|653.08|650.68|652.61|650.21|0
1654612070000|2022-06-07 14:27:50|653.55|651.15|653.08|650.68|654.03|651.63|653.08|650.68|0
1654612080000|2022-06-07 14:28:00|652.14|649.74|648.38|645.98|652.14|649.74|648.38|645.98|0
1654612090000|2022-06-07 14:28:10|648.15|645.75|643.69|641.29|648.15|645.75|643.69|641.29|0
1654612100000|2022-06-07 14:28:20|643.45|641.05|645.09|642.69|645.09|642.69|643.45|641.05|0
1654612110000|2022-06-07 14:28:30|644.39|641.99|644.04|641.64|644.39|641.99|644.04|641.64|0
1654612120000|2022-06-07 14:28:40|643.69|641.29|643.92|641.52|643.92|641.52|643.22|640.82|0
1654612130000|2022-06-07 14:28:50|644.62|642.22|644.39|641.99|645.09|642.69|644.39|641.99|0
1654612140000|2022-06-07 14:29:00|644.62|642.22|645.09|642.69|645.33|642.93|644.62|642.22|0
1654612150000|2022-06-07 14:29:10|644.39|641.99|643.45|641.05|644.39|641.99|642.98|640.58|0
1654612160000|2022-06-07 14:29:20|643.22|640.82|642.98|640.58|643.45|641.05|642.75|640.35|0
1654612170000|2022-06-07 14:29:30|642.51|640.11|642.98|640.58|642.98|640.58|642.51|640.11|0
1654612180000|2022-06-07 14:29:40|642.51|640.11|643.69|641.29|643.92|641.52|642.51|640.11|0
1654612190000|2022-06-07 14:29:50|643.92|641.52|643.69|641.29|643.92|641.52|643.69|641.29|0
1654612200000|2022-06-07 14:30:00|643.45|641.05|643.22|640.82|643.69|641.29|642.75|640.35|0
1654612210000|2022-06-07 14:30:10|643.92|641.52|644.04|641.64|644.39|641.99|643.92|641.52|0
1654612220000|2022-06-07 14:30:20|643.69|641.29|644.15|641.75|644.15|641.75|643.45|641.05|0
1654612230000|2022-06-07 14:30:30|644.62|642.22|643.92|641.52|645.09|642.69|643.92|641.52|0
1654612240000|2022-06-07 14:30:40|643.1|640.7|643.22|640.82|643.22|640.82|643.1|640.7|0
1654612250000|2022-06-07 14:30:50|643.45|641.05|643.92|641.52|643.92|641.52|643.45|641.05|0
1654612260000|2022-06-07 14:31:00|644.39|641.99|642.04|639.64|644.39|641.99|642.04|639.64|0
1654612270000|2022-06-07 14:31:10|641.81|639.41|642.04|639.64|642.28|639.88|641.58|639.18|0
1654612280000|2022-06-07 14:31:20|642.51|640.11|642.4|640|642.98|640.58|642.4|640|0
1654612290000|2022-06-07 14:31:30|642.28|639.88|643.1|640.7|643.1|640.7|642.28|639.88|0
1654612300000|2022-06-07 14:31:40|642.98|640.58|642.75|640.35|643.45|641.05|642.75|640.35|0
1654612310000|2022-06-07 14:31:50|642.51|640.11|643.22|640.82|643.22|640.82|642.51|640.11|0
1654612320000|2022-06-07 14:32:00|643.34|640.94|642.51|640.11|643.34|640.94|642.51|640.11|0
1654612330000|2022-06-07 14:32:10|642.28|639.88|642.51|640.11|643.22|640.82|642.28|639.88|0
1654612340000|2022-06-07 14:32:20|642.04|639.64|640.4|638|642.04|639.64|640.4|638|0
1654612350000|2022-06-07 14:32:30|639.47|637.07|638.06|635.66|639.7|637.3|638.06|635.66|0
1654612360000|2022-06-07 14:32:40|637.36|634.96|637.83|635.43|637.83|635.43|636.89|634.49|0
1654612370000|2022-06-07 14:32:50|637.95|635.55|638.76|636.36|638.76|636.36|637.95|635.55|0
1654612380000|2022-06-07 14:33:00|638.06|635.66|638.53|636.13|638.53|636.13|637.83|635.43|0
1654612390000|2022-06-07 14:33:10|638.3|635.9|638.53|636.13|638.53|636.13|637.83|635.43|0
1654612400000|2022-06-07 14:33:20|638.3|635.9|639|636.6|639|636.6|638.3|635.9|0
1654612410000|2022-06-07 14:33:30|639.23|636.83|639|636.6|639.23|636.83|639|636.6|0
1654612420000|2022-06-07 14:33:40|638.76|636.36|638.53|636.13|639|636.6|638.53|636.13|0
1654612430000|2022-06-07 14:33:50|638.06|635.66|637.59|635.19|638.06|635.66|637.59|635.19|0
1654612440000|2022-06-07 14:34:00|637.83|635.43|638.06|635.66|638.53|636.13|637.83|635.43|0
1654612450000|2022-06-07 14:34:10|638.3|635.9|636.66|634.26|638.3|635.9|636.66|634.26|0
1654612460000|2022-06-07 14:34:20|636.19|633.79|636.89|634.49|636.89|634.49|636.19|633.79|0
1654612470000|2022-06-07 14:34:30|636.66|634.26|636.66|634.26|637.13|634.73|636.66|634.26|0
1654612480000|2022-06-07 14:34:40|636.89|634.49|636.42|634.02|636.89|634.49|636.42|634.02|0
1654612490000|2022-06-07 14:34:50|635.96|633.56|636.42|634.02|636.42|634.02|635.84|633.44|0
1654612500000|2022-06-07 14:35:00|636.19|633.79|636.89|634.49|636.89|634.49|635.96|633.56|0
1654612510000|2022-06-07 14:35:10|637.36|634.96|637.59|635.19|637.59|635.19|637.13|634.73|0
1654612520000|2022-06-07 14:35:20|637.36|634.96|637.36|634.96|637.59|635.19|637.13|634.73|0
1654612530000|2022-06-07 14:35:30|636.89|634.49|637.36|634.96|637.36|634.96|636.89|634.49|0
1654612540000|2022-06-07 14:35:40|636.89|634.49|636.66|634.26|636.89|634.49|636.66|634.26|0
1654612550000|2022-06-07 14:35:50|636.89|634.49|637.25|634.85|637.25|634.85|636.89|634.49|0
1654612560000|2022-06-07 14:36:00|636.42|634.02|636.4|634|636.66|634.26|636.4|634|0
1654612570000|2022-06-07 14:36:10|635.85|633.45|634.91|632.51|636.32|633.92|634.91|632.51|0
1654612580000|2022-06-07 14:36:20|633.28|630.88|631.17|628.77|633.28|630.88|631.17|628.77|0
1654612590000|2022-06-07 14:36:30|630.7|628.3|630.94|628.54|630.94|628.54|630.47|628.07|0
1654612600000|2022-06-07 14:36:40|630.7|628.3|630.24|627.84|630.94|628.54|630.24|627.84|0
1654612610000|2022-06-07 14:36:50|630.47|628.07|630.24|627.84|630.47|628.07|630|627.6|0
1654612620000|2022-06-07 14:37:00|630.47|628.07|631.4|629|631.4|629|630.47|628.07|0
1654612630000|2022-06-07 14:37:10|630|627.6|630|627.6|630|627.6|630|627.6|0
1654612640000|2022-06-07 14:37:20|629.77|627.37|627.67|625.27|629.77|627.37|627.67|625.27|0
1654612650000|2022-06-07 14:37:30|627.79|625.39|628.13|625.73|628.13|625.73|627.79|625.39|0
1654612660000|2022-06-07 14:37:40|627.9|625.5|627.43|625.03|627.9|625.5|627.2|624.8|0
1654612670000|2022-06-07 14:37:50|627.2|624.8|627.9|625.5|627.9|625.5|627.2|624.8|0
1654612680000|2022-06-07 14:38:00|628.13|625.73|626.97|624.57|628.13|625.73|626.97|624.57|0
1654612690000|2022-06-07 14:38:10|627.2|624.8|627.67|625.27|627.67|625.27|627.2|624.8|0
1654612700000|2022-06-07 14:38:20|627.2|624.8|627.9|625.5|627.9|625.5|627.2|624.8|0
1654612710000|2022-06-07 14:38:30|628.13|625.73|628.6|626.2|628.6|626.2|628.13|625.73|0
1654612720000|2022-06-07 14:38:40|628.37|625.97|629.07|626.67|629.07|626.67|628.37|625.97|0
1654612730000|2022-06-07 14:38:50|629.3|626.9|629.77|627.37|629.77|627.37|629.07|626.67|0
1654612740000|2022-06-07 14:39:00|629.07|626.67|628.83|626.43|629.07|626.67|628.72|626.32|0
1654612750000|2022-06-07 14:39:10|629.07|626.67|628.37|625.97|629.07|626.67|628.37|625.97|0
1654612760000|2022-06-07 14:39:20|628.13|625.73|627.9|625.5|628.13|625.73|627.43|625.03|0
1654612770000|2022-06-07 14:39:30|628.37|625.97|628.6|626.2|629.07|626.67|627.9|625.5|0
1654612780000|2022-06-07 14:39:40|628.37|625.97|627.67|625.27|628.37|625.97|627.67|625.27|0
1654612790000|2022-06-07 14:39:50|627.9|625.5|628.37|625.97|628.6|626.2|627.9|625.5|0
1654612800000|2022-06-07 14:40:00|628.6|626.2|627.2|624.8|628.6|626.2|627.2|624.8|0
1654612810000|2022-06-07 14:40:10|627.67|625.27|628.25|625.85|628.25|625.85|627.67|625.27|0
1654612820000|2022-06-07 14:40:20|627.9|625.5|628.83|626.43|628.83|626.43|627.9|625.5|0
1654612830000|2022-06-07 14:40:30|629.07|626.67|630.24|627.84|630.24|627.84|629.07|626.67|0
1654612840000|2022-06-07 14:40:40|630.12|627.72|629.07|626.67|630.12|627.72|629.07|626.67|0
1654612850000|2022-06-07 14:40:50|628.83|626.43|630.24|627.84|630.24|627.84|628.83|626.43|0
1654612860000|2022-06-07 14:41:00|630|627.6|628.6|626.2|630|627.6|628.6|626.2|0
1654612870000|2022-06-07 14:41:10|629.07|626.67|628.6|626.2|629.07|626.67|628.6|626.2|0
1654612880000|2022-06-07 14:41:20|628.37|625.97|627.67|625.27|628.37|625.97|627.67|625.27|0
1654612890000|2022-06-07 14:41:30|627.9|625.5|627.9|625.5|627.9|625.5|627.43|625.03|0
1654612900000|2022-06-07 14:41:40|627.67|625.27|627.2|624.8|627.9|625.5|626.73|624.33|0
1654612910000|2022-06-07 14:41:50|627.43|625.03|627.2|624.8|627.43|625.03|627.2|624.8|0
1654612920000|2022-06-07 14:42:00|627.67|625.27|627.43|625.03|627.67|625.27|627.43|625.03|0
1654612930000|2022-06-07 14:42:10|627.2|624.8|626.03|623.63|627.43|625.03|626.03|623.63|0
1654612940000|2022-06-07 14:42:20|626.5|624.1|625.56|623.16|626.5|624.1|625.56|623.16|0
1654612950000|2022-06-07 14:42:30|625.47|623.07|624.49|622.09|625.47|623.07|624.49|622.09|0
1654612960000|2022-06-07 14:42:40|624.26|621.86|624.26|621.86|624.72|622.32|624.26|621.86|0
1654612970000|2022-06-07 14:42:50|624.15|621.75|624.02|621.62|624.26|621.86|624.02|621.62|0
1654612980000|2022-06-07 14:43:00|623.79|621.39|624.02|621.62|624.02|621.62|623.56|621.16|0
1654612990000|2022-06-07 14:43:10|623.79|621.39|623.56|621.16|623.79|621.39|623.32|620.92|0
1654613000000|2022-06-07 14:43:20|624.26|621.86|624.49|622.09|624.49|622.09|624.02|621.62|0
1654613010000|2022-06-07 14:43:30|623.79|621.39|623.56|621.16|623.79|621.39|623.56|621.16|0
1654613020000|2022-06-07 14:43:40|624.02|621.62|624.26|621.86|624.26|621.86|624.02|621.62|0
1654613030000|2022-06-07 14:43:50|624.72|622.32|624.72|622.32|624.72|622.32|624.49|622.09|0
1654613040000|2022-06-07 14:44:00|625.42|623.02|625.19|622.79|625.42|623.02|624.96|622.56|0
1654613050000|2022-06-07 14:44:10|624.72|622.32|625.19|622.79|625.19|622.79|624.72|622.32|0
1654613060000|2022-06-07 14:44:20|625.66|623.26|625.42|623.02|626.12|623.72|625.42|623.02|0
1654613070000|2022-06-07 14:44:30|625.19|622.79|626.36|623.96|626.36|623.96|625.19|622.79|0
1654613080000|2022-06-07 14:44:40|626.83|624.43|627.06|624.66|627.06|624.66|626.36|623.96|0
1654613090000|2022-06-07 14:44:50|626.59|624.19|626.36|623.96|626.83|624.43|626.36|623.96|0
1654613100000|2022-06-07 14:45:00|625.89|623.49|626.36|623.96|626.59|624.19|625.89|623.49|0
1654613110000|2022-06-07 14:45:10|625.89|623.49|626.12|623.72|626.12|623.72|625.89|623.49|0
1654613120000|2022-06-07 14:45:20|626.82|624.42|627.53|625.13|627.53|625.13|626.82|624.42|0
1654613130000|2022-06-07 14:45:30|627.06|624.66|625.42|623.02|627.06|624.66|625.42|623.02|0
1654613140000|2022-06-07 14:45:40|625.66|623.26|625.31|622.91|625.66|623.26|624.96|622.56|0
1654613150000|2022-06-07 14:45:50|625.19|622.79|625.66|623.26|625.89|623.49|625.19|622.79|0
1654613160000|2022-06-07 14:46:00|625.89|623.49|623.56|621.16|625.89|623.49|623.56|621.16|0
1654613170000|2022-06-07 14:46:10|624.26|621.86|623.09|620.69|624.26|621.86|622.62|620.22|0
1654613180000|2022-06-07 14:46:20|622.86|620.46|622.39|619.99|622.86|620.46|622.39|619.99|0
1654613190000|2022-06-07 14:46:30|622.51|620.11|623.09|620.69|623.09|620.69|622.51|620.11|0
1654613200000|2022-06-07 14:46:40|622.86|620.46|622.39|619.99|622.86|620.46|621.92|619.52|0
1654613210000|2022-06-07 14:46:50|621.92|619.52|623.56|621.16|623.56|621.16|621.92|619.52|0
1654613220000|2022-06-07 14:47:00|623.09|620.69|622.86|620.46|623.09|620.69|622.86|620.46|0
1654613230000|2022-06-07 14:47:10|623.32|620.92|623.09|620.69|623.32|620.92|623.09|620.69|0
1654613240000|2022-06-07 14:47:20|623.32|620.92|623.32|620.92|623.32|620.92|623.32|620.92|0
1654613250000|2022-06-07 14:47:30|623.56|621.16|623.09|620.69|623.56|621.16|623.09|620.69|0
1654613260000|2022-06-07 14:47:40|622.86|620.46|623.32|620.92|623.32|620.92|622.86|620.46|0
1654613270000|2022-06-07 14:47:50|623.56|621.16|623.09|620.69|623.56|621.16|623.09|620.69|0
1654613280000|2022-06-07 14:48:00|622.86|620.46|623.56|621.16|623.56|621.16|622.86|620.46|0
1654613290000|2022-06-07 14:48:10|623.32|620.92|623.79|621.39|623.79|621.39|623.32|620.92|0
1654613300000|2022-06-07 14:48:20|623.09|620.69|622.86|620.46|623.32|620.92|622.86|620.46|0
1654613310000|2022-06-07 14:48:30|622.62|620.22|622.62|620.22|622.62|620.22|622.39|619.99|0
1654613320000|2022-06-07 14:48:40|622.39|619.99|622.39|619.99|622.62|620.22|622.39|619.99|0
1654613340000|2022-06-07 14:49:00|622.86|620.46|622.62|620.22|623.32|620.92|622.62|620.22|0
1654613350000|2022-06-07 14:49:10|622.39|619.99|622.28|619.88|622.62|620.22|622.28|619.88|0
1654613360000|2022-06-07 14:49:20|622.16|619.76|622.62|620.22|622.86|620.46|622.16|619.76|0
1654613370000|2022-06-07 14:49:30|622.86|620.46|622.86|620.46|622.86|620.46|622.62|620.22|0
1654613380000|2022-06-07 14:49:40|622.39|619.99|622.16|619.76|622.39|619.99|622.16|619.76|0
1654613390000|2022-06-07 14:49:50|622.39|619.99|622.39|619.99|622.39|619.99|621.92|619.52|0
1654613400000|2022-06-07 14:50:00|622.28|619.88|621.92|619.52|622.28|619.88|621.69|619.29|0
1654613410000|2022-06-07 14:50:10|622.16|619.76|621.92|619.52|622.16|619.76|621.92|619.52|0
1654613420000|2022-06-07 14:50:20|622.39|619.99|621.92|619.52|622.39|619.99|621.92|619.52|0
1654613430000|2022-06-07 14:50:30|622.16|619.76|623.09|620.69|623.09|620.69|622.16|619.76|0
1654613440000|2022-06-07 14:50:40|622.62|620.22|622.39|619.99|622.62|620.22|622.39|619.99|0
1654613450000|2022-06-07 14:50:50|622.62|620.22|623.56|621.16|623.56|621.16|622.62|620.22|0
1654613460000|2022-06-07 14:51:00|623.32|620.92|624.02|621.62|624.02|621.62|623.32|620.92|0
1654613470000|2022-06-07 14:51:10|623.79|621.39|624.02|621.62|624.02|621.62|623.32|620.92|0
1654613480000|2022-06-07 14:51:20|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1654613490000|2022-06-07 14:51:30|624.49|622.09|624.72|622.32|624.72|622.32|624.26|621.86|0
1654613500000|2022-06-07 14:51:40|625.19|622.79|625.19|622.79|625.19|622.79|625.19|622.79|0
1654613510000|2022-06-07 14:51:50|625.42|623.02|625.66|623.26|625.66|623.26|625.42|623.02|0
1654613520000|2022-06-07 14:52:00|625.19|622.79|625.42|623.02|625.42|623.02|625.19|622.79|0
1654613530000|2022-06-07 14:52:10|625.66|623.26|626.12|623.72|626.12|623.72|625.66|623.26|0
1654613540000|2022-06-07 14:52:20|625.89|623.49|626.12|623.72|626.12|623.72|625.89|623.49|0
1654613550000|2022-06-07 14:52:30|625.89|623.49|625.19|622.79|625.89|623.49|625.19|622.79|0
1654613560000|2022-06-07 14:52:40|624.96|622.56|623.79|621.39|624.96|622.56|623.79|621.39|0
1654613570000|2022-06-07 14:52:50|623.56|621.16|623.56|621.16|623.56|621.16|623.56|621.16|0
1654613580000|2022-06-07 14:53:00|624.49|622.09|623.79|621.39|624.49|622.09|623.32|620.92|0
1654613590000|2022-06-07 14:53:10|624.26|621.86|624.26|621.86|624.49|622.09|624.26|621.86|0
1654613600000|2022-06-07 14:53:20|623.56|621.16|623.79|621.39|623.79|621.39|623.32|620.92|0
1654613610000|2022-06-07 14:53:30|623.56|621.16|623.56|621.16|623.56|621.16|623.56|621.16|0
1654613620000|2022-06-07 14:53:40|624.02|621.62|624.26|621.86|624.49|622.09|624.02|621.62|0
1654613630000|2022-06-07 14:53:50|623.79|621.39|624.02|621.62|624.02|621.62|623.79|621.39|0
1654613640000|2022-06-07 14:54:00|623.09|620.69|623.09|620.69|623.32|620.92|623.09|620.69|0
1654613650000|2022-06-07 14:54:10|623.32|620.92|623.09|620.69|623.56|621.16|623.09|620.69|0
1654613660000|2022-06-07 14:54:20|623.56|621.16|622.86|620.46|623.56|621.16|622.86|620.46|0
1654613670000|2022-06-07 14:54:30|622.39|619.99|622.39|619.99|622.39|619.99|622.39|619.99|0
1654613680000|2022-06-07 14:54:40|622.62|620.22|622.86|620.46|622.86|620.46|622.39|619.99|0
1654613690000|2022-06-07 14:54:50|623.32|620.92|623.32|620.92|623.56|621.16|623.32|620.92|0
1654613700000|2022-06-07 14:55:00|623.79|621.39|624.26|621.86|624.26|621.86|623.79|621.39|0
1654613710000|2022-06-07 14:55:10|624.02|621.62|624.02|621.62|624.02|621.62|623.32|620.92|0
1654613720000|2022-06-07 14:55:20|624.26|621.86|624.49|622.09|624.96|622.56|624.26|621.86|0
1654613730000|2022-06-07 14:55:30|624.26|621.86|624.96|622.56|624.96|622.56|624.26|621.86|0
1654613740000|2022-06-07 14:55:40|624.26|621.86|623.56|621.16|624.26|621.86|623.56|621.16|0
1654613750000|2022-06-07 14:55:50|624.26|621.86|624.49|622.09|624.49|622.09|624.02|621.62|0
1654613760000|2022-06-07 14:56:00|625.19|622.79|624.72|622.32|625.19|622.79|624.72|622.32|0
1654613770000|2022-06-07 14:56:10|624.96|622.56|624.96|622.56|624.96|622.56|624.49|622.09|0
1654613780000|2022-06-07 14:56:20|624.72|622.32|625.66|623.26|625.66|623.26|624.72|622.32|0
1654613790000|2022-06-07 14:56:30|625.89|623.49|625.19|622.79|625.89|623.49|625.19|622.79|0
1654613800000|2022-06-07 14:56:40|624.96|622.56|625.42|623.02|625.42|623.02|624.96|622.56|0
1654613810000|2022-06-07 14:56:50|626.36|623.96|625.42|623.02|626.36|623.96|625.42|623.02|0
1654613820000|2022-06-07 14:57:00|625.89|623.49|626.01|623.61|626.01|623.61|625.89|623.49|0
1654613830000|2022-06-07 14:57:10|625.66|623.26|625.66|623.26|625.66|623.26|625.42|623.02|0
1654613840000|2022-06-07 14:57:20|625.89|623.49|625.66|623.26|625.89|623.49|625.66|623.26|0
1654613850000|2022-06-07 14:57:30|626.36|623.96|627.06|624.66|627.06|624.66|626.36|623.96|0
1654613860000|2022-06-07 14:57:40|626.36|623.96|626.36|623.96|626.36|623.96|625.42|623.02|0
1654613870000|2022-06-07 14:57:50|626.59|624.19|626.82|624.42|627.52|625.12|626.59|624.19|0
1654613880000|2022-06-07 14:58:00|626.59|624.19|626.59|624.19|626.59|624.19|626.12|623.72|0
1654613890000|2022-06-07 14:58:10|627.06|624.66|627.52|625.12|627.52|625.12|627.06|624.66|0
1654613900000|2022-06-07 14:58:20|627.29|624.89|627.76|625.36|627.99|625.59|627.18|624.78|0
1654613910000|2022-06-07 14:58:30|627.52|625.12|628.22|625.82|628.22|625.82|627.52|625.12|0
1654613920000|2022-06-07 14:58:40|627.99|625.59|628.22|625.82|628.22|625.82|627.76|625.36|0
1654613930000|2022-06-07 14:58:50|627.88|625.48|628.22|625.82|628.22|625.82|627.88|625.48|0
1654613940000|2022-06-07 14:59:00|628.46|626.06|628.22|625.82|628.46|626.06|627.99|625.59|0
1654613950000|2022-06-07 14:59:10|627.76|625.36|627.29|624.89|627.76|625.36|627.06|624.66|0
1654613960000|2022-06-07 14:59:20|627.52|625.12|626.82|624.42|627.52|625.12|626.82|624.42|0
1654613970000|2022-06-07 14:59:30|627.06|624.66|627.06|624.66|627.06|624.66|627.06|624.66|0
1654613980000|2022-06-07 14:59:40|627.52|625.12|627.52|625.12|627.52|625.12|627.29|624.89|0
1654613990000|2022-06-07 14:59:50|627.64|625.24|627.29|624.89|627.64|625.24|627.06|624.66|0
1654614000000|2022-06-07 15:00:00|626.82|624.42|626.82|624.42|626.82|624.42|626.59|624.19|0
1654614010000|2022-06-07 15:00:10|626.59|624.19|627.06|624.66|627.06|624.66|626.59|624.19|0
1654614020000|2022-06-07 15:00:20|627.29|624.89|627.76|625.36|627.76|625.36|627.29|624.89|0
1654614030000|2022-06-07 15:00:30|627.99|625.59|627.64|625.24|627.99|625.59|627.52|625.12|0
1654614040000|2022-06-07 15:00:40|627.06|624.66|627.76|625.36|627.76|625.36|626.82|624.42|0
1654614050000|2022-06-07 15:00:50|627.99|625.59|627.52|625.12|627.99|625.59|627.52|625.12|0
1654614060000|2022-06-07 15:01:00|627.76|625.36|627.99|625.59|627.99|625.59|627.76|625.36|0
1654614070000|2022-06-07 15:01:10|627.29|624.89|627.29|624.89|627.41|625.01|627.29|624.89|0
1654614080000|2022-06-07 15:01:20|626.82|624.42|626.82|624.42|626.82|624.42|626.59|624.19|0
1654614090000|2022-06-07 15:01:30|627.06|624.66|627.29|624.89|627.29|624.89|626.82|624.42|0
1654614100000|2022-06-07 15:01:40|626.82|624.42|626.59|624.19|627.06|624.66|626.59|624.19|0
1654614110000|2022-06-07 15:01:50|626.36|623.96|627.06|624.66|627.06|624.66|626.36|623.96|0
1654614120000|2022-06-07 15:02:00|626.82|624.42|627.06|624.66|627.29|624.89|626.82|624.42|0
1654614130000|2022-06-07 15:02:10|626.36|623.96|625.89|623.49|626.82|624.42|625.89|623.49|0
1654614140000|2022-06-07 15:02:20|625.65|623.25|625.19|622.79|625.65|623.25|625.19|622.79|0
1654614150000|2022-06-07 15:02:30|624.95|622.55|624.72|622.32|624.95|622.55|624.49|622.09|0
1654614160000|2022-06-07 15:02:40|624.25|621.85|624.25|621.85|624.25|621.85|624.25|621.85|0
1654614170000|2022-06-07 15:02:50|624.49|622.09|625.89|623.49|626.12|623.72|624.49|622.09|0
1654614180000|2022-06-07 15:03:00|625.42|623.02|625.65|623.25|625.89|623.49|625.42|623.02|0
1654614190000|2022-06-07 15:03:10|625.89|623.49|626.35|623.95|626.35|623.95|625.89|623.49|0
1654614200000|2022-06-07 15:03:20|626.59|624.19|625.19|622.79|626.82|624.42|625.19|622.79|0
1654614210000|2022-06-07 15:03:30|624.95|622.55|625.31|622.91|625.31|622.91|624.72|622.32|0
1654614220000|2022-06-07 15:03:40|625.89|623.49|626.35|623.95|626.35|623.95|625.42|623.02|0
1654614230000|2022-06-07 15:03:50|626.48|624.08|626.59|624.19|626.59|624.19|626.35|623.95|0
1654614240000|2022-06-07 15:04:00|626.24|623.84|626.82|624.42|626.82|624.42|626.24|623.84|0
1654614250000|2022-06-07 15:04:10|626.71|624.31|626.35|623.95|626.71|624.31|626.12|623.72|0
1654614260000|2022-06-07 15:04:20|626.59|624.19|626.35|623.95|626.59|624.19|626.35|623.95|0
1654614270000|2022-06-07 15:04:30|626.12|623.72|627.52|625.12|627.52|625.12|626.12|623.72|0
1654614280000|2022-06-07 15:04:40|628.22|625.82|629.16|626.76|629.16|626.76|628.22|625.82|0
1654614290000|2022-06-07 15:04:50|629.28|626.88|629.16|626.76|629.63|627.23|629.16|626.76|0
1654614300000|2022-06-07 15:05:00|629.39|626.99|629.63|627.23|629.63|627.23|629.39|626.99|0
1654614310000|2022-06-07 15:05:10|629.16|626.76|629.16|626.76|629.16|626.76|628.46|626.06|0
1654614320000|2022-06-07 15:05:20|629.39|626.99|629.63|627.23|629.63|627.23|629.39|626.99|0
1654614330000|2022-06-07 15:05:30|630.33|627.93|630.33|627.93|630.56|628.16|630.09|627.69|0
1654614340000|2022-06-07 15:05:40|630.56|628.16|631.26|628.86|631.5|629.1|630.56|628.16|0
1654614350000|2022-06-07 15:05:50|631.73|629.33|631.73|629.33|632.2|629.8|631.73|629.33|0
1654614360000|2022-06-07 15:06:00|632.2|629.8|632.9|630.5|632.9|630.5|632.2|629.8|0
1654614370000|2022-06-07 15:06:10|632.67|630.27|631.73|629.33|632.67|630.27|631.5|629.1|0
1654614380000|2022-06-07 15:06:20|632.43|630.03|631.73|629.33|632.43|630.03|631.73|629.33|0
1654614390000|2022-06-07 15:06:30|631.97|629.57|632.43|630.03|632.43|630.03|631.97|629.57|0
1654614400000|2022-06-07 15:06:40|632.2|629.8|632.43|630.03|632.43|630.03|631.97|629.57|0
1654614410000|2022-06-07 15:06:50|632.63|630.23|631.46|629.06|632.63|630.23|631.46|629.06|0
1654614420000|2022-06-07 15:07:00|630.99|628.59|630.06|627.66|630.99|628.59|630.06|627.66|0
1654614430000|2022-06-07 15:07:10|630.29|627.89|628.89|626.49|630.29|627.89|628.89|626.49|0
1654614440000|2022-06-07 15:07:20|629.12|626.72|629.35|626.95|629.35|626.95|629.12|626.72|0
1654614450000|2022-06-07 15:07:30|629.12|626.72|628.65|626.25|629.12|626.72|628.65|626.25|0
1654614460000|2022-06-07 15:07:40|629.12|626.72|629.01|626.61|629.59|627.19|629.01|626.61|0
1654614470000|2022-06-07 15:07:50|628.89|626.49|629.12|626.72|629.35|626.95|628.89|626.49|0
1654614480000|2022-06-07 15:08:00|628.89|626.49|629.12|626.72|629.59|627.19|628.89|626.49|0
1654614490000|2022-06-07 15:08:10|629.59|627.19|629.12|626.72|629.82|627.42|629.12|626.72|0
1654614500000|2022-06-07 15:08:20|629.24|626.84|629.35|626.95|629.59|627.19|629.24|626.84|0
1654614510000|2022-06-07 15:08:30|628.89|626.49|628.89|626.49|628.89|626.49|628.65|626.25|0
1654614520000|2022-06-07 15:08:40|629.35|626.95|629.24|626.84|629.59|627.19|629.24|626.84|0
1654614530000|2022-06-07 15:08:50|629.12|626.72|628.65|626.25|629.12|626.72|628.65|626.25|0
1654614540000|2022-06-07 15:09:00|628.18|625.78|629.59|627.19|629.59|627.19|628.18|625.78|0
1654614550000|2022-06-07 15:09:10|629.12|626.72|629.35|626.95|629.35|626.95|629.12|626.72|0
1654614560000|2022-06-07 15:09:20|629.12|626.72|629.47|627.07|629.59|627.19|629.12|626.72|0
1654614570000|2022-06-07 15:09:30|629.82|627.42|628.88|626.48|629.82|627.42|628.88|626.48|0
1654614580000|2022-06-07 15:09:40|628.54|626.14|628.88|626.48|628.88|626.48|628.42|626.02|0
1654614590000|2022-06-07 15:09:50|628.42|626.02|627.95|625.55|628.42|626.02|627.95|625.55|0
1654614600000|2022-06-07 15:10:00|628.65|626.25|628.65|626.25|628.65|626.25|628.65|626.25|0
1654614610000|2022-06-07 15:10:10|628.18|625.78|628.65|626.25|628.65|626.25|627.71|625.31|0
1654614620000|2022-06-07 15:10:20|628.42|626.02|627.01|624.61|628.42|626.02|627.01|624.61|0
1654614640000|2022-06-07 15:10:40|626.54|624.14|626.08|623.68|626.54|624.14|625.84|623.44|0
1654614650000|2022-06-07 15:10:50|625.84|623.44|625.38|622.98|625.84|623.44|625.38|622.98|0
1654614660000|2022-06-07 15:11:00|625.14|622.74|625.38|622.98|625.38|622.98|625.14|622.74|0
1654614670000|2022-06-07 15:11:10|626.08|623.68|626.78|624.38|626.78|624.38|626.08|623.68|0
1654614680000|2022-06-07 15:11:20|626.08|623.68|626.54|624.14|626.54|624.14|626.08|623.68|0
1654614690000|2022-06-07 15:11:30|627.01|624.61|627.01|624.61|627.01|624.61|626.78|624.38|0
1654614700000|2022-06-07 15:11:40|627.25|624.85|627.48|625.08|627.48|625.08|627.25|624.85|0
1654614710000|2022-06-07 15:11:50|627.25|624.85|627.48|625.08|627.48|625.08|627.25|624.85|0
1654614720000|2022-06-07 15:12:00|628.18|625.78|628.88|626.48|628.88|626.48|628.18|625.78|0
1654614730000|2022-06-07 15:12:10|628.65|626.25|628.18|625.78|628.65|626.25|628.18|625.78|0
1654614740000|2022-06-07 15:12:20|628.88|626.48|629.01|626.61|629.12|626.72|628.88|626.48|0
1654614750000|2022-06-07 15:12:30|628.42|626.02|627.71|625.31|628.42|626.02|627.6|625.2|0
1654614760000|2022-06-07 15:12:40|627.48|625.08|625.84|623.44|627.48|625.08|625.84|623.44|0
1654614770000|2022-06-07 15:12:50|626.08|623.68|625.38|622.98|626.08|623.68|625.38|622.98|0
1654614780000|2022-06-07 15:13:00|625.14|622.74|623.74|621.34|625.14|622.74|623.74|621.34|0
1654614790000|2022-06-07 15:13:10|624.67|622.27|624.67|622.27|624.67|622.27|624.44|622.04|0
1654614800000|2022-06-07 15:13:20|624.91|622.51|624.67|622.27|624.91|622.51|624.67|622.27|0
1654614810000|2022-06-07 15:13:30|624.91|622.51|625.38|622.98|625.38|622.98|624.91|622.51|0
1654614820000|2022-06-07 15:13:40|626.08|623.68|625.61|623.21|626.08|623.68|625.61|623.21|0
1654614830000|2022-06-07 15:13:50|625.38|622.98|626.08|623.68|626.08|623.68|625.38|622.98|0
1654614840000|2022-06-07 15:14:00|626.31|623.91|626.31|623.91|626.54|624.14|626.31|623.91|0
1654614850000|2022-06-07 15:14:10|626.08|623.68|626.08|623.68|626.08|623.68|625.26|622.86|0
1654614860000|2022-06-07 15:14:20|626.31|623.91|625.14|622.74|626.31|623.91|625.14|622.74|0
1654614870000|2022-06-07 15:14:30|625.38|622.98|624.91|622.51|625.38|622.98|624.91|622.51|0
1654614880000|2022-06-07 15:14:40|624.8|622.4|625.14|622.74|625.38|622.98|624.8|622.4|0
1654614890000|2022-06-07 15:14:50|624.91|622.51|625.14|622.74|625.38|622.98|624.91|622.51|0
1654614900000|2022-06-07 15:15:00|625.84|623.44|625.84|623.44|625.84|623.44|625.61|623.21|0
1654614910000|2022-06-07 15:15:10|625.38|622.98|625.14|622.74|625.38|622.98|624.91|622.51|0
1654614920000|2022-06-07 15:15:20|625.61|623.21|625.73|623.33|625.73|623.33|625.38|622.98|0
1654614930000|2022-06-07 15:15:30|626.08|623.68|625.84|623.44|626.2|623.8|625.84|623.44|0
1654614940000|2022-06-07 15:15:40|626.08|623.68|626.31|623.91|626.31|623.91|625.84|623.44|0
1654614950000|2022-06-07 15:15:50|626.08|623.68|625.96|623.56|626.08|623.68|625.61|623.21|0
1654614960000|2022-06-07 15:16:00|625.61|623.21|624.67|622.27|625.61|623.21|624.67|622.27|0
1654614970000|2022-06-07 15:16:10|624.91|622.51|625.84|623.44|625.84|623.44|624.91|622.51|0
1654614980000|2022-06-07 15:16:20|626.08|623.68|625.14|622.74|626.08|623.68|625.14|622.74|0
1654614990000|2022-06-07 15:16:30|625.37|622.97|625.61|623.21|625.61|623.21|625.14|622.74|0
1654615000000|2022-06-07 15:16:40|625.14|622.74|625.84|623.44|625.84|623.44|625.14|622.74|0
1654615010000|2022-06-07 15:16:50|626.08|623.68|626.31|623.91|626.54|624.14|626.08|623.68|0
1654615020000|2022-06-07 15:17:00|625.84|623.44|626.54|624.14|626.54|624.14|625.84|623.44|0
1654615030000|2022-06-07 15:17:10|626.78|624.38|627.01|624.61|627.01|624.61|626.78|624.38|0
1654615040000|2022-06-07 15:17:20|626.54|624.14|625.84|623.44|626.54|624.14|625.84|623.44|0
1654615050000|2022-06-07 15:17:30|626.31|623.91|627.01|624.61|627.01|624.61|626.31|623.91|0
1654615060000|2022-06-07 15:17:40|627.48|625.08|628.42|626.02|628.42|626.02|627.48|625.08|0
1654615070000|2022-06-07 15:17:50|628.18|625.78|628.18|625.78|628.42|626.02|628.18|625.78|0
1654615080000|2022-06-07 15:18:00|628.42|626.02|628.18|625.78|628.42|626.02|627.95|625.55|0
1654615090000|2022-06-07 15:18:10|628.65|626.25|629.59|627.19|629.59|627.19|628.42|626.02|0
1654615100000|2022-06-07 15:18:20|630.05|627.65|629.82|627.42|630.05|627.65|629.59|627.19|0
1654615110000|2022-06-07 15:18:30|630.05|627.65|629.82|627.42|630.29|627.89|629.82|627.42|0
1654615120000|2022-06-07 15:18:40|630.29|627.89|630.52|628.12|630.52|628.12|630.05|627.65|0
1654615130000|2022-06-07 15:18:50|630.29|627.89|629.82|627.42|630.29|627.89|629.82|627.42|0
1654615140000|2022-06-07 15:19:00|629.71|627.31|628.88|626.48|629.71|627.31|628.88|626.48|0
1654615150000|2022-06-07 15:19:10|629.35|626.95|629.59|627.19|629.59|627.19|629.35|626.95|0
1654615160000|2022-06-07 15:19:20|629.35|626.95|629.82|627.42|629.82|627.42|629.35|626.95|0
1654615170000|2022-06-07 15:19:30|629.59|627.19|630.52|628.12|630.52|628.12|629.59|627.19|0
1654615180000|2022-06-07 15:19:40|631.23|628.83|630.99|628.59|631.46|629.06|630.99|628.59|0
1654615190000|2022-06-07 15:19:50|630.76|628.36|630.99|628.59|630.99|628.59|630.76|628.36|0
1654615200000|2022-06-07 15:20:00|630.29|627.89|629.82|627.42|630.29|627.89|629.59|627.19|0
1654615210000|2022-06-07 15:20:10|629.59|627.19|630.05|627.65|630.05|627.65|629.35|626.95|0
1654615220000|2022-06-07 15:20:20|629.59|627.19|629.59|627.19|629.59|627.19|629.12|626.72|0
1654615230000|2022-06-07 15:20:30|629.35|626.95|629.35|626.95|629.35|626.95|629.35|626.95|0
1654615240000|2022-06-07 15:20:40|629.59|627.19|629.35|626.95|629.59|627.19|629.35|626.95|0
1654615250000|2022-06-07 15:20:50|629.82|627.42|630.29|627.89|630.76|628.36|629.82|627.42|0
1654615260000|2022-06-07 15:21:00|630.52|628.12|630.99|628.59|630.99|628.59|630.52|628.12|0
1654615270000|2022-06-07 15:21:10|631.23|628.83|631.46|629.06|631.93|629.53|631.23|628.83|0
1654615280000|2022-06-07 15:21:20|631.69|629.29|631.69|629.29|631.69|629.29|631.46|629.06|0
1654615290000|2022-06-07 15:21:30|632.16|629.76|633.1|630.7|633.33|630.93|632.16|629.76|0
1654615300000|2022-06-07 15:21:40|632.63|630.23|632.4|630|632.63|630.23|632.4|630|0
1654615310000|2022-06-07 15:21:50|632.16|629.76|631.69|629.29|632.16|629.76|631.69|629.29|0
1654615320000|2022-06-07 15:22:00|631.46|629.06|633.1|630.7|633.1|630.7|631.46|629.06|0
1654615330000|2022-06-07 15:22:10|633.33|630.93|634.04|631.64|634.27|631.87|633.33|630.93|0
1654615340000|2022-06-07 15:22:20|634.27|631.87|635.21|632.81|635.21|632.81|633.8|631.4|0
1654615350000|2022-06-07 15:22:30|635.45|633.05|635.92|633.52|635.92|633.52|634.74|632.34|0
1654615360000|2022-06-07 15:22:40|636.15|633.75|635.92|633.52|636.15|633.75|635.68|633.28|0
1654615370000|2022-06-07 15:22:50|636.15|633.75|635.68|633.28|636.15|633.75|635.68|633.28|0
1654615380000|2022-06-07 15:23:00|634.98|632.58|636.15|633.75|636.15|633.75|634.98|632.58|0
1654615390000|2022-06-07 15:23:10|636.27|633.87|635.45|633.05|636.27|633.87|635.45|633.05|0
1654615400000|2022-06-07 15:23:20|635.68|633.28|634.74|632.34|635.68|633.28|634.74|632.34|0
1654615410000|2022-06-07 15:23:30|634.98|632.58|634.04|631.64|634.98|632.58|634.04|631.64|0
1654615420000|2022-06-07 15:23:40|634.51|632.11|634.51|632.11|634.98|632.58|634.51|632.11|0
1654615430000|2022-06-07 15:23:50|634.74|632.34|634.74|632.34|634.74|632.34|634.74|632.34|0
1654615440000|2022-06-07 15:24:00|634.51|632.11|634.27|631.87|634.51|632.11|634.27|631.87|0
1654615450000|2022-06-07 15:24:10|634.04|631.64|634.04|631.64|634.51|632.11|634.04|631.64|0
1654615460000|2022-06-07 15:24:20|634.27|631.87|634.27|631.87|634.27|631.87|634.27|631.87|0
1654615470000|2022-06-07 15:24:30|634.51|632.11|635.45|633.05|635.45|633.05|634.51|632.11|0
1654615480000|2022-06-07 15:24:40|635.21|632.81|635.45|633.05|635.45|633.05|635.21|632.81|0
1654615490000|2022-06-07 15:24:50|635.57|633.17|636.38|633.98|636.38|633.98|635.57|633.17|0
1654615500000|2022-06-07 15:25:00|637.09|634.69|636.62|634.22|637.09|634.69|636.62|634.22|0
1654615510000|2022-06-07 15:25:10|637.09|634.69|636.85|634.45|637.32|634.92|636.62|634.22|0
1654615520000|2022-06-07 15:25:20|636.15|633.75|636.62|634.22|636.62|634.22|636.15|633.75|0
1654615530000|2022-06-07 15:25:30|636.27|633.87|635.91|633.51|636.27|633.87|635.91|633.51|0
1654615540000|2022-06-07 15:25:40|636.15|633.75|635.57|633.17|636.15|633.75|635.57|633.17|0
1654615550000|2022-06-07 15:25:50|636.15|633.75|635.45|633.05|636.15|633.75|635.45|633.05|0
1654615560000|2022-06-07 15:26:00|635.21|632.81|634.74|632.34|635.21|632.81|634.74|632.34|0
1654615570000|2022-06-07 15:26:10|634.51|632.11|634.27|631.87|634.51|632.11|634.27|631.87|0
1654615580000|2022-06-07 15:26:20|634.39|631.99|635.21|632.81|635.21|632.81|634.39|631.99|0
1654615590000|2022-06-07 15:26:30|634.98|632.58|634.98|632.58|635.21|632.81|634.98|632.58|0
1654615600000|2022-06-07 15:26:40|635.45|633.05|635.91|633.51|635.91|633.51|635.45|633.05|0
1654615610000|2022-06-07 15:26:50|635.68|633.28|635.45|633.05|635.91|633.51|635.45|633.05|0
1654615620000|2022-06-07 15:27:00|635.21|632.81|635.21|632.81|635.21|632.81|634.98|632.58|0
1654615630000|2022-06-07 15:27:10|635.68|633.28|635.91|633.51|635.91|633.51|635.68|633.28|0
1654615640000|2022-06-07 15:27:20|636.15|633.75|636.04|633.64|636.15|633.75|636.04|633.64|0
1654615650000|2022-06-07 15:27:30|636.15|633.75|637.09|634.69|637.09|634.69|636.15|633.75|0
1654615660000|2022-06-07 15:27:40|636.85|634.45|636.38|633.98|637.09|634.69|636.38|633.98|0
1654615670000|2022-06-07 15:27:50|635.91|633.51|636.15|633.75|636.15|633.75|635.91|633.51|0
1654615680000|2022-06-07 15:28:00|636.38|633.98|636.62|634.22|636.62|634.22|636.15|633.75|0
1654615690000|2022-06-07 15:28:10|636.85|634.45|636.62|634.22|637.09|634.69|636.62|634.22|0
1654615700000|2022-06-07 15:28:20|636.98|634.58|637.32|634.92|637.32|634.92|636.98|634.58|0
1654615710000|2022-06-07 15:28:30|637.79|635.39|638.73|636.33|638.97|636.57|637.79|635.39|0
1654615720000|2022-06-07 15:28:40|639.2|636.8|637.79|635.39|639.2|636.8|637.79|635.39|0
1654615730000|2022-06-07 15:28:50|638.03|635.63|638.26|635.86|638.26|635.86|637.79|635.39|0
1654615740000|2022-06-07 15:29:00|638.97|636.57|639.67|637.27|639.67|637.27|638.97|636.57|0
1654615750000|2022-06-07 15:29:10|639.91|637.51|640.61|638.21|640.61|638.21|639.91|637.51|0
1654615760000|2022-06-07 15:29:20|640.38|637.98|639.91|637.51|640.38|637.98|639.67|637.27|0
1654615770000|2022-06-07 15:29:30|639.44|637.04|639.44|637.04|639.67|637.27|639.44|637.04|0
1654615780000|2022-06-07 15:29:40|638.97|636.57|638.97|636.57|639.2|636.8|638.97|636.57|0
1654615790000|2022-06-07 15:29:50|638.5|636.1|638.97|636.57|638.97|636.57|638.5|636.1|0
1654615800000|2022-06-07 15:30:00|638.73|636.33|639.01|636.61|639.01|636.61|638.73|636.33|0
1654615810000|2022-06-07 15:30:10|640.42|638.02|640.89|638.49|640.89|638.49|640.42|638.02|0
1654615820000|2022-06-07 15:30:20|641.15|638.75|641.38|638.98|641.38|638.98|641.15|638.75|0
1654615830000|2022-06-07 15:30:30|641.17|638.77|642.35|639.95|642.35|639.95|641.17|638.77|0
1654615840000|2022-06-07 15:30:40|642.47|640.07|642.47|640.07|642.47|640.07|642.47|640.07|0
1654615850000|2022-06-07 15:30:50|642.11|639.71|642.11|639.71|642.58|640.18|642.11|639.71|0
1654615860000|2022-06-07 15:31:00|641.88|639.48|640.7|638.3|641.88|639.48|640.7|638.3|0
1654615870000|2022-06-07 15:31:10|640.47|638.07|640.7|638.3|640.7|638.3|640.47|638.07|0
1654615880000|2022-06-07 15:31:20|640.47|638.07|641.41|639.01|641.41|639.01|640.47|638.07|0
1654615890000|2022-06-07 15:31:30|641.17|638.77|641.17|638.77|641.41|639.01|640.94|638.54|0
1654615900000|2022-06-07 15:31:40|640.94|638.54|640.7|638.3|640.94|638.54|640.7|638.3|0
1654615910000|2022-06-07 15:31:50|640.47|638.07|639.76|637.36|640.7|638.3|639.76|637.36|0
1654615920000|2022-06-07 15:32:00|640.7|638.3|640.47|638.07|640.7|638.3|640.47|638.07|0
1654615930000|2022-06-07 15:32:10|641.17|638.77|641.88|639.48|641.88|639.48|641.17|638.77|0
1654615940000|2022-06-07 15:32:20|641.41|639.01|641.17|638.77|641.41|639.01|640.94|638.54|0
1654615950000|2022-06-07 15:32:30|640.94|638.54|641.17|638.77|641.17|638.77|640.94|638.54|0
1654615960000|2022-06-07 15:32:40|640|637.6|640.23|637.83|640.47|638.07|640|637.6|0
1654615970000|2022-06-07 15:32:50|640.7|638.3|640.35|637.95|640.7|638.3|640.23|637.83|0
1654615980000|2022-06-07 15:33:00|640.23|637.83|640.23|637.83|640.7|638.3|640.12|637.72|0
1654615990000|2022-06-07 15:33:10|640.47|638.07|640|637.6|640.47|638.07|640|637.6|0
1654616000000|2022-06-07 15:33:20|639.53|637.13|639.29|636.89|639.53|637.13|639.29|636.89|0
1654616010000|2022-06-07 15:33:30|639.06|636.66|639.29|636.89|639.29|636.89|639.06|636.66|0
1654616020000|2022-06-07 15:33:40|639.06|636.66|639.29|636.89|639.29|636.89|639.06|636.66|0
1654616030000|2022-06-07 15:33:50|639.06|636.66|639.06|636.66|639.06|636.66|638.82|636.42|0
1654616040000|2022-06-07 15:34:00|639.29|636.89|639.53|637.13|640.23|637.83|639.29|636.89|0
1654616050000|2022-06-07 15:34:10|639.29|636.89|639.53|637.13|639.76|637.36|639.29|636.89|0
1654616060000|2022-06-07 15:34:20|639.76|637.36|640.94|638.54|640.94|638.54|639.76|637.36|0
1654616070000|2022-06-07 15:34:30|640.7|638.3|640.7|638.3|640.94|638.54|640.7|638.3|0
1654616080000|2022-06-07 15:34:40|640.47|638.07|640.7|638.3|640.94|638.54|640.47|638.07|0
1654616090000|2022-06-07 15:34:50|640.23|637.83|640|637.6|640.23|637.83|640|637.6|0
1654616100000|2022-06-07 15:35:00|639.76|637.36|640.23|637.83|640.23|637.83|639.76|637.36|0
1654616110000|2022-06-07 15:35:10|640|637.6|639.65|637.25|640|637.6|639.53|637.13|0
1654616120000|2022-06-07 15:35:20|639.53|637.13|640|637.6|640|637.6|639.53|637.13|0
1654616130000|2022-06-07 15:35:30|640.47|638.07|640.7|638.3|640.7|638.3|640.47|638.07|0
1654616140000|2022-06-07 15:35:40|640.47|638.07|640.47|638.07|640.47|638.07|640|637.6|0
1654616150000|2022-06-07 15:35:50|640.35|637.95|639.53|637.13|640.35|637.95|639.53|637.13|0
1654616160000|2022-06-07 15:36:00|640|637.6|640.7|638.3|640.7|638.3|640|637.6|0
1654616170000|2022-06-07 15:36:10|640.47|638.07|641.64|639.24|641.64|639.24|640.47|638.07|0
1654616180000|2022-06-07 15:36:20|641.4|639|640.47|638.07|641.4|639|640.47|638.07|0
1654616190000|2022-06-07 15:36:30|640.12|637.72|640.7|638.3|640.7|638.3|640|637.6|0
1654616200000|2022-06-07 15:36:40|640.47|638.07|640.94|638.54|640.94|638.54|640.47|638.07|0
1654616210000|2022-06-07 15:36:50|641.17|638.77|640.94|638.54|641.4|639|640.94|638.54|0
1654616220000|2022-06-07 15:37:00|641.17|638.77|640.7|638.3|641.17|638.77|640.7|638.3|0
1654616230000|2022-06-07 15:37:10|640.94|638.54|640.23|637.83|640.94|638.54|640.23|637.83|0
1654616240000|2022-06-07 15:37:20|639.88|637.48|640.47|638.07|640.47|638.07|639.88|637.48|0
1654616250000|2022-06-07 15:37:30|640.23|637.83|640.7|638.3|640.7|638.3|639.76|637.36|0
1654616260000|2022-06-07 15:37:40|641.64|639.24|642.34|639.94|642.34|639.94|641.64|639.24|0
1654616270000|2022-06-07 15:37:50|642.58|640.18|642.81|640.41|643.05|640.65|642.58|640.18|0
1654616280000|2022-06-07 15:38:00|642|639.6|642.34|639.94|642.58|640.18|642|639.6|0
1654616290000|2022-06-07 15:38:10|642.11|639.71|643.28|640.88|643.28|640.88|642.11|639.71|0
1654616300000|2022-06-07 15:38:20|643.05|640.65|643.05|640.65|643.28|640.88|642.81|640.41|0
1654616310000|2022-06-07 15:38:30|643.17|640.77|643.28|640.88|643.28|640.88|643.05|640.65|0
1654616320000|2022-06-07 15:38:40|643.05|640.65|642.11|639.71|643.28|640.88|642.11|639.71|0
1654616330000|2022-06-07 15:38:50|641.87|639.47|641.4|639|641.87|639.47|641.4|639|0
1654616340000|2022-06-07 15:39:00|641.17|638.77|640.7|638.3|641.4|639|640.7|638.3|0
1654616350000|2022-06-07 15:39:10|639.76|637.36|639.76|637.36|640.23|637.83|639.76|637.36|0
1654616360000|2022-06-07 15:39:20|639.53|637.13|639.06|636.66|639.53|637.13|639.06|636.66|0
1654616370000|2022-06-07 15:39:30|638.82|636.42|639.06|636.66|639.06|636.66|638.82|636.42|0
1654616380000|2022-06-07 15:39:40|638.82|636.42|638.59|636.19|638.82|636.42|638.59|636.19|0
1654616390000|2022-06-07 15:39:50|638.35|635.95|637.88|635.48|638.35|635.95|637.65|635.25|0
1654616400000|2022-06-07 15:40:00|638.01|635.61|637.88|635.48|638.01|635.61|637.88|635.48|0
1654616410000|2022-06-07 15:40:10|638.82|636.42|639.53|637.13|639.53|637.13|638.82|636.42|0
1654616420000|2022-06-07 15:40:20|640|637.6|639.53|637.13|640|637.6|639.53|637.13|0
1654616430000|2022-06-07 15:40:30|639.76|637.36|640.7|638.3|640.7|638.3|639.29|636.89|0
1654616440000|2022-06-07 15:40:40|640.46|638.06|640.46|638.06|640.46|638.06|640.23|637.83|0
1654616450000|2022-06-07 15:40:50|640.7|638.3|640.23|637.83|640.7|638.3|640|637.6|0
1654616460000|2022-06-07 15:41:00|639.76|637.36|639.53|637.13|640|637.6|639.53|637.13|0
1654616470000|2022-06-07 15:41:10|639.29|636.89|638.59|636.19|639.29|636.89|638.59|636.19|0
1654616480000|2022-06-07 15:41:20|638.35|635.95|638.59|636.19|638.59|636.19|638.35|635.95|0
1654616490000|2022-06-07 15:41:30|638.82|636.42|638.59|636.19|638.82|636.42|638.12|635.72|0
1654616500000|2022-06-07 15:41:40|638.35|635.95|638.35|635.95|638.71|636.31|638.35|635.95|0
1654616510000|2022-06-07 15:41:50|638.12|635.72|638.82|636.42|638.82|636.42|638.12|635.72|0
1654616520000|2022-06-07 15:42:00|638.59|636.19|638.71|636.31|638.82|636.42|638.59|636.19|0
1654616530000|2022-06-07 15:42:10|638.35|635.95|638.59|636.19|638.59|636.19|638.35|635.95|0
1654616540000|2022-06-07 15:42:20|637.88|635.48|638.12|635.72|638.12|635.72|637.88|635.48|0
1654616550000|2022-06-07 15:42:30|637.65|635.25|637.65|635.25|637.65|635.25|637.65|635.25|0
1654616560000|2022-06-07 15:42:40|637.88|635.48|638.35|635.95|638.35|635.95|637.88|635.48|0
1654616570000|2022-06-07 15:42:50|638.82|636.42|638.59|636.19|638.82|636.42|638.59|636.19|0
1654616580000|2022-06-07 15:43:00|639.06|636.66|639.06|636.66|639.06|636.66|638.82|636.42|0
1654616590000|2022-06-07 15:43:10|639.53|637.13|639.18|636.78|639.53|637.13|639.18|636.78|0
1654616600000|2022-06-07 15:43:20|639.29|636.89|640|637.6|640|637.6|639.29|636.89|0
1654616610000|2022-06-07 15:43:30|639.53|637.13|639.29|636.89|639.76|637.36|639.29|636.89|0
1654616620000|2022-06-07 15:43:40|639.53|637.13|639.06|636.66|639.53|637.13|639.06|636.66|0
1654616630000|2022-06-07 15:43:50|639.29|636.89|639.06|636.66|639.29|636.89|639.06|636.66|0
1654616640000|2022-06-07 15:44:00|639.29|636.89|638.94|636.54|639.29|636.89|638.94|636.54|0
1654616650000|2022-06-07 15:44:10|638.82|636.42|639.65|637.25|639.76|637.36|638.82|636.42|0
1654616660000|2022-06-07 15:44:20|639.99|637.59|639.76|637.36|639.99|637.59|639.76|637.36|0
1654616670000|2022-06-07 15:44:30|639.99|637.59|640.23|637.83|640.46|638.06|639.99|637.59|0
1654616680000|2022-06-07 15:44:40|640.46|638.06|639.53|637.13|640.46|638.06|639.53|637.13|0
1654616690000|2022-06-07 15:44:50|639.99|637.59|639.65|637.25|639.99|637.59|639.65|637.25|0
1654616700000|2022-06-07 15:45:00|639.53|637.13|640.35|637.95|640.35|637.95|639.53|637.13|0
1654616710000|2022-06-07 15:45:10|640.7|638.3|640.93|638.53|640.93|638.53|640.7|638.3|0
1654616720000|2022-06-07 15:45:20|641.17|638.77|640.93|638.53|641.17|638.77|640.93|638.53|0
1654616730000|2022-06-07 15:45:30|640.7|638.3|640.23|637.83|640.7|638.3|640.23|637.83|0
1654616740000|2022-06-07 15:45:40|639.76|637.36|639.99|637.59|639.99|637.59|639.76|637.36|0
1654616750000|2022-06-07 15:45:50|639.65|637.25|639.29|636.89|639.76|637.36|639.29|636.89|0
1654616760000|2022-06-07 15:46:00|639.53|637.13|639.76|637.36|639.76|637.36|639.29|636.89|0
1654616770000|2022-06-07 15:46:10|639.65|637.25|637.88|635.48|639.65|637.25|637.88|635.48|0
1654616780000|2022-06-07 15:46:20|637.41|635.01|637.88|635.48|637.88|635.48|637.18|634.78|0
1654616790000|2022-06-07 15:46:30|638.12|635.72|638.59|636.19|638.59|636.19|638.12|635.72|0
1654616800000|2022-06-07 15:46:40|638.82|636.42|641.17|638.77|641.17|638.77|638.82|636.42|0
1654616810000|2022-06-07 15:46:50|642.11|639.71|641.64|639.24|642.11|639.71|641.53|639.13|0
1654616820000|2022-06-07 15:47:00|641.4|639|641.17|638.77|641.4|639|640.93|638.53|0
1654616830000|2022-06-07 15:47:10|641.4|639|642.11|639.71|642.11|639.71|641.4|639|0
1654616840000|2022-06-07 15:47:20|642.34|639.94|643.28|640.88|643.28|640.88|642.34|639.94|0
1654616850000|2022-06-07 15:47:30|643.99|641.59|643.99|641.59|643.99|641.59|643.99|641.59|0
1654616860000|2022-06-07 15:47:40|645.16|642.76|644.93|642.53|645.16|642.76|644.93|642.53|0
1654616870000|2022-06-07 15:47:50|645.4|643|643.75|641.35|645.4|643|643.75|641.35|0
1654616880000|2022-06-07 15:48:00|643.05|640.65|643.17|640.77|643.28|640.88|643.05|640.65|0
1654616890000|2022-06-07 15:48:10|643.75|641.35|643.99|641.59|644.22|641.82|643.75|641.35|0
1654616900000|2022-06-07 15:48:20|643.75|641.35|642.81|640.41|643.75|641.35|642.81|640.41|0
1654616910000|2022-06-07 15:48:30|643.28|640.88|643.05|640.65|643.52|641.12|643.05|640.65|0
1654616920000|2022-06-07 15:48:40|642.81|640.41|642.81|640.41|642.81|640.41|642.58|640.18|0
1654616930000|2022-06-07 15:48:50|643.28|640.88|643.28|640.88|643.28|640.88|643.05|640.65|0
1654616940000|2022-06-07 15:49:00|642.81|640.41|642.81|640.41|642.81|640.41|642.34|639.94|0
1654616950000|2022-06-07 15:49:10|643.28|640.88|643.64|641.24|643.75|641.35|643.28|640.88|0
1654616960000|2022-06-07 15:49:20|643.99|641.59|645.63|643.23|645.63|643.23|643.99|641.59|0
1654616970000|2022-06-07 15:49:30|645.87|643.47|645.87|643.47|645.87|643.47|645.63|643.23|0
1654616980000|2022-06-07 15:49:40|646.34|643.94|646.34|643.94|646.34|643.94|646.1|643.7|0
1654616990000|2022-06-07 15:49:50|646.46|644.06|646.34|643.94|646.81|644.41|646.1|643.7|0
1654617000000|2022-06-07 15:50:00|646.57|644.17|647.04|644.64|647.04|644.64|646.57|644.17|0
1654617010000|2022-06-07 15:50:10|647.51|645.11|646.1|643.7|647.51|645.11|646.1|643.7|0
1654617020000|2022-06-07 15:50:20|645.63|643.23|645.63|643.23|646.1|643.7|645.63|643.23|0
1654617030000|2022-06-07 15:50:30|646.1|643.7|644.69|642.29|646.1|643.7|644.69|642.29|0
1654617040000|2022-06-07 15:50:40|645.16|642.76|644.69|642.29|645.16|642.76|644.69|642.29|0
1654617050000|2022-06-07 15:50:50|644.93|642.53|644.69|642.29|644.93|642.53|644.69|642.29|0
1654617060000|2022-06-07 15:51:00|644.93|642.53|644.93|642.53|645.16|642.76|644.93|642.53|0
1654617070000|2022-06-07 15:51:10|644.69|642.29|644.69|642.29|644.69|642.29|644.46|642.06|0
1654617080000|2022-06-07 15:51:20|643.99|641.59|643.75|641.35|643.99|641.59|643.75|641.35|0
1654617090000|2022-06-07 15:51:30|643.28|640.88|643.64|641.24|643.64|641.24|643.28|640.88|0
1654617100000|2022-06-07 15:51:40|643.75|641.35|643.52|641.12|643.75|641.35|643.05|640.65|0
1654617110000|2022-06-07 15:51:50|643.4|641|643.52|641.12|643.52|641.12|643.05|640.65|0
1654617120000|2022-06-07 15:52:00|643.75|641.35|642.81|640.41|643.75|641.35|642.81|640.41|0
1654617130000|2022-06-07 15:52:10|643.28|640.88|643.28|640.88|643.52|641.12|643.28|640.88|0
1654617140000|2022-06-07 15:52:20|643.75|641.35|643.28|640.88|643.75|641.35|643.28|640.88|0
1654617150000|2022-06-07 15:52:30|643.05|640.65|643.05|640.65|643.05|640.65|642.81|640.41|0
1654617160000|2022-06-07 15:52:40|643.28|640.88|643.75|641.35|643.75|641.35|643.28|640.88|0
1654617170000|2022-06-07 15:52:50|643.52|641.12|643.05|640.65|643.75|641.35|643.05|640.65|0
1654617180000|2022-06-07 15:53:00|643.52|641.12|643.99|641.59|643.99|641.59|643.52|641.12|0
1654617190000|2022-06-07 15:53:10|643.75|641.35|643.52|641.12|643.75|641.35|643.28|640.88|0
1654617200000|2022-06-07 15:53:20|643.75|641.35|643.75|641.35|643.75|641.35|643.52|641.12|0
1654617210000|2022-06-07 15:53:30|643.28|640.88|643.28|640.88|643.28|640.88|643.28|640.88|0
1654617220000|2022-06-07 15:53:40|642.58|640.18|643.05|640.65|643.05|640.65|642.34|639.94|0
1654617230000|2022-06-07 15:53:50|642.81|640.41|643.52|641.12|643.52|641.12|642.58|640.18|0
1654617240000|2022-06-07 15:54:00|644.22|641.82|644.22|641.82|644.93|642.53|644.22|641.82|0
1654617250000|2022-06-07 15:54:10|644.11|641.71|644.93|642.53|644.93|642.53|644.11|641.71|0
1654617260000|2022-06-07 15:54:20|645.16|642.76|645.4|643|645.4|643|644.69|642.29|0
1654617270000|2022-06-07 15:54:30|644.69|642.29|644.69|642.29|644.69|642.29|644.69|642.29|0
1654617280000|2022-06-07 15:54:40|644.93|642.53|644.93|642.53|645.16|642.76|644.69|642.29|0
1654617290000|2022-06-07 15:54:50|644.69|642.29|645.4|643|645.4|643|644.69|642.29|0
1654617300000|2022-06-07 15:55:00|645.63|643.23|644.46|642.06|645.63|643.23|644.46|642.06|0
1654617310000|2022-06-07 15:55:10|643.75|641.35|645.4|643|645.4|643|643.75|641.35|0
1654617320000|2022-06-07 15:55:20|644.69|642.29|644.46|642.06|644.69|642.29|644.46|642.06|0
1654617330000|2022-06-07 15:55:30|643.99|641.59|644.69|642.29|644.93|642.53|643.99|641.59|0
1654617340000|2022-06-07 15:55:40|644.93|642.53|644.93|642.53|644.93|642.53|644.93|642.53|0
1654617350000|2022-06-07 15:55:50|644.69|642.29|645.16|642.76|645.4|643|644.69|642.29|0
1654617360000|2022-06-07 15:56:00|644.69|642.29|643.75|641.35|644.69|642.29|643.52|641.12|0
1654617370000|2022-06-07 15:56:10|644.22|641.82|643.52|641.12|644.22|641.82|643.52|641.12|0
1654617380000|2022-06-07 15:56:20|643.75|641.35|643.52|641.12|643.99|641.59|643.52|641.12|0
1654617390000|2022-06-07 15:56:30|643.75|641.35|643.75|641.35|643.99|641.59|643.75|641.35|0
1654617400000|2022-06-07 15:56:40|643.52|641.12|642.34|639.94|643.52|641.12|642.34|639.94|0
1654617410000|2022-06-07 15:56:50|642.11|639.71|641.4|639|642.11|639.71|641.4|639|0
1654617420000|2022-06-07 15:57:00|641.17|638.77|641.4|639|641.4|639|641.17|638.77|0
1654617430000|2022-06-07 15:57:10|641.87|639.47|641.87|639.47|641.87|639.47|641.87|639.47|0
1654617440000|2022-06-07 15:57:20|641.64|639.24|640.46|638.06|641.64|639.24|640.46|638.06|0
1654617450000|2022-06-07 15:57:30|640.7|638.3|640.46|638.06|640.7|638.3|640.46|638.06|0
1654617460000|2022-06-07 15:57:40|639.99|637.59|639.99|637.59|639.99|637.59|639.76|637.36|0
1654617470000|2022-06-07 15:57:50|640.23|637.83|639.99|637.59|640.23|637.83|639.99|637.59|0
1654617480000|2022-06-07 15:58:00|640.93|638.53|640.93|638.53|640.93|638.53|640.93|638.53|0
1654617490000|2022-06-07 15:58:10|640.46|638.06|640.46|638.06|640.46|638.06|640.23|637.83|0
1654617500000|2022-06-07 15:58:20|640.7|638.3|640.23|637.83|640.7|638.3|640.23|637.83|0
1654617510000|2022-06-07 15:58:30|639.52|637.12|639.05|636.65|639.52|637.12|639.05|636.65|0
1654617520000|2022-06-07 15:58:40|639.29|636.89|639.29|636.89|639.52|637.12|639.29|636.89|0
1654617530000|2022-06-07 15:58:50|638.82|636.42|638.82|636.42|639.05|636.65|638.82|636.42|0
1654617540000|2022-06-07 15:59:00|639.05|636.65|638.35|635.95|639.29|636.89|638.35|635.95|0
1654617550000|2022-06-07 15:59:10|638.58|636.18|638.35|635.95|639.05|636.65|638.35|635.95|0
1654617560000|2022-06-07 15:59:20|638.58|636.18|638.82|636.42|639.05|636.65|638.58|636.18|0
1654617570000|2022-06-07 15:59:30|638.35|635.95|638.12|635.72|638.35|635.95|638.12|635.72|0
1654617580000|2022-06-07 15:59:40|638.58|636.18|638.58|636.18|638.82|636.42|638.58|636.18|0
1654617590000|2022-06-07 15:59:50|639.05|636.65|639.29|636.89|639.29|636.89|638.82|636.42|0
1654617600000|2022-06-07 16:00:00|638.82|636.42|639.05|636.65|639.05|636.65|638.35|635.95|0
1654617610000|2022-06-07 16:00:10|638.82|636.42|638.58|636.18|638.82|636.42|638.58|636.18|0
1654617620000|2022-06-07 16:00:20|638.12|635.72|637.41|635.01|638.12|635.72|637.41|635.01|0
1654617630000|2022-06-07 16:00:30|637.65|635.25|638.12|635.72|638.12|635.72|637.41|635.01|0
1654617640000|2022-06-07 16:00:40|638.35|635.95|638.12|635.72|638.35|635.95|637.88|635.48|0
1654617650000|2022-06-07 16:00:50|637.88|635.48|638.35|635.95|638.35|635.95|637.88|635.48|0
1654617660000|2022-06-07 16:01:00|638.82|636.42|639.05|636.65|639.29|636.89|638.82|636.42|0
1654617670000|2022-06-07 16:01:10|638.58|636.18|638.12|635.72|638.58|636.18|638.12|635.72|0
1654617680000|2022-06-07 16:01:20|638.35|635.95|638.82|636.42|638.82|636.42|638.35|635.95|0
1654617690000|2022-06-07 16:01:30|638.35|635.95|638.35|635.95|638.35|635.95|638.12|635.72|0
1654617700000|2022-06-07 16:01:40|638.12|635.72|637.88|635.48|638.12|635.72|637.88|635.48|0
1654617710000|2022-06-07 16:01:50|637.65|635.25|638.58|636.18|638.58|636.18|637.65|635.25|0
1654617720000|2022-06-07 16:02:00|638.82|636.42|639.05|636.65|639.52|637.12|638.82|636.42|0
1654617730000|2022-06-07 16:02:10|639.29|636.89|639.29|636.89|639.29|636.89|638.82|636.42|0
1654617740000|2022-06-07 16:02:20|638.82|636.42|639.52|637.12|639.52|637.12|638.82|636.42|0
1654617750000|2022-06-07 16:02:30|639.05|636.65|638.24|635.84|639.05|636.65|638.24|635.84|0
1654617760000|2022-06-07 16:02:40|637.88|635.48|637.88|635.48|637.88|635.48|637.88|635.48|0
1654617770000|2022-06-07 16:02:50|637.65|635.25|637.88|635.48|637.88|635.48|637.65|635.25|0
1654617780000|2022-06-07 16:03:00|638.12|635.72|637.88|635.48|638.58|636.18|637.88|635.48|0
1654617790000|2022-06-07 16:03:10|637.65|635.25|637.18|634.78|637.65|635.25|637.18|634.78|0
1654617800000|2022-06-07 16:03:20|637.41|635.01|637.88|635.48|637.88|635.48|637.41|635.01|0
1654617810000|2022-06-07 16:03:30|637.65|635.25|637.88|635.48|637.88|635.48|637.41|635.01|0
1654617820000|2022-06-07 16:03:40|638.12|635.72|638.58|636.18|638.58|636.18|638.12|635.72|0
1654617830000|2022-06-07 16:03:50|638.35|635.95|639.05|636.65|639.05|636.65|638.35|635.95|0
1654617840000|2022-06-07 16:04:00|639.29|636.89|639.52|637.12|639.52|637.12|639.29|636.89|0
1654617850000|2022-06-07 16:04:10|639.29|636.89|639.52|637.12|639.52|637.12|639.29|636.89|0
1654617860000|2022-06-07 16:04:20|639.29|636.89|639.76|637.36|639.76|637.36|639.29|636.89|0
1654617870000|2022-06-07 16:04:30|640.23|637.83|640.93|638.53|640.93|638.53|640.23|637.83|0
1654617880000|2022-06-07 16:04:40|641.4|639|641.29|638.89|641.87|639.47|641.29|638.89|0
1654617890000|2022-06-07 16:04:50|640.93|638.53|640.93|638.53|640.93|638.53|640.46|638.06|0
1654617900000|2022-06-07 16:05:00|641.17|638.77|642.1|639.7|642.1|639.7|641.17|638.77|0
1654617910000|2022-06-07 16:05:10|642.34|639.94|642.1|639.7|642.34|639.94|641.4|639|0
1654617920000|2022-06-07 16:05:20|642.34|639.94|642.57|640.17|642.57|640.17|642.1|639.7|0
1654617930000|2022-06-07 16:05:30|642.34|639.94|642.57|640.17|642.57|640.17|642.34|639.94|0
1654617940000|2022-06-07 16:05:40|641.87|639.47|642.34|639.94|642.34|639.94|641.87|639.47|0
1654617950000|2022-06-07 16:05:50|642.1|639.7|642.81|640.41|642.81|640.41|642.1|639.7|0
1654617960000|2022-06-07 16:06:00|643.75|641.35|643.98|641.58|644.45|642.05|643.75|641.35|0
1654617970000|2022-06-07 16:06:10|644.45|642.05|645.87|643.47|645.87|643.47|644.45|642.05|0
1654617980000|2022-06-07 16:06:20|646.1|643.7|646.1|643.7|646.1|643.7|645.87|643.47|0
1654617990000|2022-06-07 16:06:30|645.87|643.47|644.34|641.94|645.87|643.47|644.34|641.94|0
1654618000000|2022-06-07 16:06:40|644.22|641.82|643.98|641.58|644.22|641.82|643.98|641.58|0
1654618010000|2022-06-07 16:06:50|643.4|641|643.51|641.11|643.75|641.35|643.4|641|0
1654618020000|2022-06-07 16:07:00|643.75|641.35|643.04|640.64|643.75|641.35|642.81|640.41|0
1654618030000|2022-06-07 16:07:10|643.28|640.88|642.57|640.17|643.28|640.88|642.57|640.17|0
1654618040000|2022-06-07 16:07:20|642.81|640.41|642.57|640.17|642.81|640.41|642.57|640.17|0
1654618050000|2022-06-07 16:07:30|642.81|640.41|642.81|640.41|642.81|640.41|642.81|640.41|0
1654618060000|2022-06-07 16:07:40|642.57|640.17|643.04|640.64|643.28|640.88|642.57|640.17|0
1654618070000|2022-06-07 16:07:50|643.28|640.88|643.98|641.58|643.98|641.58|643.28|640.88|0
1654618080000|2022-06-07 16:08:00|643.51|641.11|644.22|641.82|644.45|642.05|643.51|641.11|0
1654618090000|2022-06-07 16:08:10|643.75|641.35|643.75|641.35|643.75|641.35|643.51|641.11|0
1654618100000|2022-06-07 16:08:20|643.51|641.11|642.81|640.41|643.51|641.11|642.57|640.17|0
1654618110000|2022-06-07 16:08:30|643.04|640.64|642.81|640.41|643.04|640.64|642.57|640.17|0
1654618120000|2022-06-07 16:08:40|643.04|640.64|642.81|640.41|643.04|640.64|642.81|640.41|0
1654618130000|2022-06-07 16:08:50|643.04|640.64|642.81|640.41|643.04|640.64|642.81|640.41|0
1654618140000|2022-06-07 16:09:00|643.28|640.88|643.04|640.64|643.28|640.88|643.04|640.64|0
1654618150000|2022-06-07 16:09:10|643.28|640.88|643.04|640.64|643.98|641.58|643.04|640.64|0
1654618160000|2022-06-07 16:09:20|642.81|640.41|642.57|640.17|642.81|640.41|642.57|640.17|0
1654618170000|2022-06-07 16:09:30|642.1|639.7|642.1|639.7|642.1|639.7|641.63|639.23|0
1654618180000|2022-06-07 16:09:40|641.63|639.23|641.63|639.23|641.87|639.47|641.63|639.23|0
1654618190000|2022-06-07 16:09:50|643.04|640.64|643.28|640.88|643.51|641.11|643.04|640.64|0
1654618200000|2022-06-07 16:10:00|642.81|640.41|643.04|640.64|643.28|640.88|642.81|640.41|0
1654618210000|2022-06-07 16:10:10|642.57|640.17|641.87|639.47|642.57|640.17|641.87|639.47|0
1654618220000|2022-06-07 16:10:20|642.1|639.7|642.1|639.7|642.34|639.94|641.87|639.47|0
1654618230000|2022-06-07 16:10:30|641.87|639.47|641.63|639.23|641.87|639.47|641.4|639|0
1654618240000|2022-06-07 16:10:40|641.87|639.47|643.04|640.64|643.04|640.64|641.87|639.47|0
1654618250000|2022-06-07 16:10:50|643.28|640.88|643.75|641.35|643.75|641.35|643.28|640.88|0
1654618260000|2022-06-07 16:11:00|644.22|641.82|644.22|641.82|644.22|641.82|644.22|641.82|0
1654618270000|2022-06-07 16:11:10|643.75|641.35|643.98|641.58|643.98|641.58|643.51|641.11|0
1654618280000|2022-06-07 16:11:20|643.51|641.11|643.28|640.88|643.75|641.35|643.28|640.88|0
1654618290000|2022-06-07 16:11:30|643.04|640.64|643.51|641.11|643.51|641.11|643.04|640.64|0
1654618300000|2022-06-07 16:11:40|643.28|640.88|643.04|640.64|643.28|640.88|643.04|640.64|0
1654618310000|2022-06-07 16:11:50|643.98|641.58|643.98|641.58|643.98|641.58|643.98|641.58|0
1654618320000|2022-06-07 16:12:00|643.75|641.35|644.22|641.82|644.22|641.82|643.51|641.11|0
1654618330000|2022-06-07 16:12:10|643.98|641.58|643.51|641.11|644.22|641.82|643.51|641.11|0
1654618340000|2022-06-07 16:12:20|643.28|640.88|642.57|640.17|643.28|640.88|642.1|639.7|0
1654618350000|2022-06-07 16:12:30|642.1|639.7|642.1|639.7|642.1|639.7|641.87|639.47|0
1654618360000|2022-06-07 16:12:40|641.87|639.47|642.1|639.7|642.34|639.94|641.87|639.47|0
1654618370000|2022-06-07 16:12:50|641.63|639.23|641.87|639.47|641.87|639.47|641.16|638.76|0
1654618380000|2022-06-07 16:13:00|642.1|639.7|642.46|640.06|642.46|640.06|641.63|639.23|0
1654618390000|2022-06-07 16:13:10|642.34|639.94|642.34|639.94|642.34|639.94|642.1|639.7|0
1654618400000|2022-06-07 16:13:20|642.57|640.17|642.57|640.17|642.57|640.17|642.34|639.94|0
1654618410000|2022-06-07 16:13:30|642.81|640.41|641.87|639.47|642.81|640.41|641.87|639.47|0
1654618420000|2022-06-07 16:13:40|641.63|639.23|642.1|639.7|642.1|639.7|641.63|639.23|0
1654618430000|2022-06-07 16:13:50|642.34|639.94|642.34|639.94|642.57|640.17|642.34|639.94|0
1654618440000|2022-06-07 16:14:00|642.1|639.7|642.1|639.7|642.57|640.17|642.1|639.7|0
1654618450000|2022-06-07 16:14:10|641.87|639.47|642.34|639.94|642.34|639.94|641.87|639.47|0
1654618460000|2022-06-07 16:14:20|642.1|639.7|642.1|639.7|642.1|639.7|642.1|639.7|0
1654618470000|2022-06-07 16:14:30|641.87|639.47|642.1|639.7|642.1|639.7|641.87|639.47|0
1654618480000|2022-06-07 16:14:40|641.87|639.47|642.57|640.17|642.57|640.17|641.87|639.47|0
1654618490000|2022-06-07 16:14:50|642.34|639.94|642.1|639.7|642.34|639.94|642.1|639.7|0
1654618500000|2022-06-07 16:15:00|642.81|640.41|642.81|640.41|643.28|640.88|642.81|640.41|0
1654618510000|2022-06-07 16:15:10|642.34|639.94|641.87|639.47|642.34|639.94|641.87|639.47|0
1654618520000|2022-06-07 16:15:20|642.81|640.41|643.51|641.11|643.51|641.11|642.81|640.41|0
1654618530000|2022-06-07 16:15:30|643.28|640.88|643.51|641.11|643.51|641.11|643.28|640.88|0
1654618540000|2022-06-07 16:15:40|644.22|641.82|645.99|643.59|645.99|643.59|644.22|641.82|0
1654618550000|2022-06-07 16:15:50|646.1|643.7|647.16|644.76|647.28|644.88|646.1|643.7|0
1654618560000|2022-06-07 16:16:00|647.51|645.11|647.98|645.58|647.98|645.58|647.51|645.11|0
1654618570000|2022-06-07 16:16:10|647.28|644.88|647.28|644.88|647.28|644.88|647.28|644.88|0
1654618580000|2022-06-07 16:16:20|647.75|645.35|648.92|646.52|648.92|646.52|647.75|645.35|0
1654618590000|2022-06-07 16:16:30|649.39|646.99|648.92|646.52|649.39|646.99|648.92|646.52|0
1654618600000|2022-06-07 16:16:40|647.98|645.58|647.28|644.88|647.98|645.58|647.28|644.88|0
1654618610000|2022-06-07 16:16:50|647.04|644.64|647.04|644.64|647.04|644.64|646.8|644.4|0
1654618620000|2022-06-07 16:17:00|646.93|644.53|646.57|644.17|647.04|644.64|646.57|644.17|0
1654618630000|2022-06-07 16:17:10|647.28|644.88|647.51|645.11|647.75|645.35|647.28|644.88|0
1654618640000|2022-06-07 16:17:20|647.04|644.64|647.75|645.35|647.75|645.35|647.04|644.64|0
1654618650000|2022-06-07 16:17:30|647.98|645.58|648.1|645.7|648.45|646.05|647.98|645.58|0
1654618660000|2022-06-07 16:17:40|647.28|644.88|647.75|645.35|647.75|645.35|647.28|644.88|0
1654618670000|2022-06-07 16:17:50|647.51|645.11|647.28|644.88|647.75|645.35|647.28|644.88|0
1654618680000|2022-06-07 16:18:00|647.98|645.58|647.04|644.64|647.98|645.58|647.04|644.64|0
1654618690000|2022-06-07 16:18:10|646.8|644.4|646.33|643.93|646.8|644.4|646.33|643.93|0
1654618700000|2022-06-07 16:18:20|646.57|644.17|646.1|643.7|646.57|644.17|646.1|643.7|0
1654618710000|2022-06-07 16:18:30|645.86|643.46|646.57|644.17|646.57|644.17|645.86|643.46|0
1654618720000|2022-06-07 16:18:40|646.1|643.7|647.28|644.88|647.28|644.88|646.1|643.7|0
1654618730000|2022-06-07 16:18:50|647.51|645.11|647.51|645.11|647.98|645.58|647.28|644.88|0
1654618740000|2022-06-07 16:19:00|647.28|644.88|647.98|645.58|647.98|645.58|647.28|644.88|0
1654618750000|2022-06-07 16:19:10|647.51|645.11|647.28|644.88|647.51|645.11|647.16|644.76|0
1654618760000|2022-06-07 16:19:20|647.63|645.23|647.28|644.88|647.75|645.35|647.28|644.88|0
1654618770000|2022-06-07 16:19:30|647.04|644.64|647.51|645.11|647.51|645.11|647.04|644.64|0
1654618780000|2022-06-07 16:19:40|647.04|644.64|646.33|643.93|647.04|644.64|646.33|643.93|0
1654618790000|2022-06-07 16:19:50|646.57|644.17|646.8|644.4|646.8|644.4|646.33|643.93|0
1654618800000|2022-06-07 16:20:00|647.27|644.87|646.57|644.17|647.27|644.87|646.57|644.17|0
1654618810000|2022-06-07 16:20:10|646.33|643.93|645.86|643.46|646.33|643.93|645.63|643.23|0
1654618820000|2022-06-07 16:20:20|646.1|643.7|646.1|643.7|646.1|643.7|645.63|643.23|0
1654618830000|2022-06-07 16:20:30|646.33|643.93|645.86|643.46|646.57|644.17|645.86|643.46|0
1654618840000|2022-06-07 16:20:40|646.33|643.93|646.1|643.7|646.33|643.93|646.1|643.7|0
1654618850000|2022-06-07 16:20:50|645.86|643.46|646.8|644.4|646.8|644.4|645.86|643.46|0
1654618860000|2022-06-07 16:21:00|646.1|643.7|646.57|644.17|646.57|644.17|646.1|643.7|0
1654618870000|2022-06-07 16:21:10|646.1|643.7|646.57|644.17|646.8|644.4|646.1|643.7|0
1654618880000|2022-06-07 16:21:20|647.04|644.64|647.98|645.58|647.98|645.58|647.04|644.64|0
1654618890000|2022-06-07 16:21:30|647.51|645.11|647.51|645.11|647.75|645.35|647.27|644.87|0
1654618900000|2022-06-07 16:21:40|647.75|645.35|647.98|645.58|648.22|645.82|647.75|645.35|0
1654618910000|2022-06-07 16:21:50|648.22|645.82|647.75|645.35|648.45|646.05|647.75|645.35|0
1654618920000|2022-06-07 16:22:00|647.51|645.11|646.57|644.17|647.51|645.11|646.33|643.93|0
1654618930000|2022-06-07 16:22:10|646.33|643.93|646.33|643.93|647.04|644.64|646.33|643.93|0
1654618940000|2022-06-07 16:22:20|646.1|643.7|646.93|644.53|646.93|644.53|646.1|643.7|0
1654618950000|2022-06-07 16:22:30|647.04|644.64|646.33|643.93|647.04|644.64|646.33|643.93|0
1654618960000|2022-06-07 16:22:40|646.57|644.17|647.04|644.64|647.04|644.64|646.57|644.17|0
1654618970000|2022-06-07 16:22:50|646.8|644.4|646.8|644.4|646.8|644.4|646.57|644.17|0
1654618980000|2022-06-07 16:23:00|647.27|644.87|646.1|643.7|647.27|644.87|646.1|643.7|0
1654618990000|2022-06-07 16:23:10|645.86|643.46|646.1|643.7|646.1|643.7|645.86|643.46|0
1654619000000|2022-06-07 16:23:20|646.22|643.82|646.1|643.7|646.22|643.82|645.63|643.23|0
1654619010000|2022-06-07 16:23:30|645.86|643.46|645.63|643.23|646.1|643.7|645.63|643.23|0
1654619020000|2022-06-07 16:23:40|645.39|642.99|645.86|643.46|645.86|643.46|645.39|642.99|0
1654619030000|2022-06-07 16:23:50|645.63|643.23|645.39|642.99|645.63|643.23|645.39|642.99|0
1654619040000|2022-06-07 16:24:00|645.63|643.23|645.63|643.23|645.86|643.46|645.63|643.23|0
1654619050000|2022-06-07 16:24:10|645.39|642.99|645.16|642.76|645.86|643.46|645.16|642.76|0
1654619060000|2022-06-07 16:24:20|644.92|642.52|644.92|642.52|644.92|642.52|644.69|642.29|0
1654619070000|2022-06-07 16:24:30|644.69|642.29|644.69|642.29|644.92|642.52|644.69|642.29|0
1654619080000|2022-06-07 16:24:40|645.04|642.64|644.92|642.52|645.16|642.76|644.92|642.52|0
1654619090000|2022-06-07 16:24:50|645.39|642.99|645.39|642.99|645.39|642.99|645.39|642.99|0
1654619100000|2022-06-07 16:25:00|645.63|643.23|645.63|643.23|645.63|643.23|645.39|642.99|0
1654619110000|2022-06-07 16:25:10|645.39|642.99|645.04|642.64|645.39|642.99|645.04|642.64|0
1654619120000|2022-06-07 16:25:20|644.69|642.29|644.22|641.82|644.69|642.29|644.22|641.82|0
1654619130000|2022-06-07 16:25:30|644.45|642.05|643.98|641.58|644.45|642.05|643.51|641.11|0
1654619140000|2022-06-07 16:25:40|643.87|641.47|644.45|642.05|644.45|642.05|643.87|641.47|0
1654619150000|2022-06-07 16:25:50|643.98|641.58|643.98|641.58|644.69|642.29|643.98|641.58|0
1654619160000|2022-06-07 16:26:00|644.22|641.82|644.92|642.52|645.04|642.64|643.98|641.58|0
1654619170000|2022-06-07 16:26:10|644.69|642.29|644.45|642.05|644.69|642.29|644.45|642.05|0
1654619180000|2022-06-07 16:26:20|644.1|641.7|644.92|642.52|644.92|642.52|644.1|641.7|0
1654619190000|2022-06-07 16:26:30|644.34|641.94|643.98|641.58|644.69|642.29|643.98|641.58|0
1654619200000|2022-06-07 16:26:40|644.22|641.82|644.22|641.82|644.22|641.82|643.98|641.58|0
1654619210000|2022-06-07 16:26:50|644.69|642.29|643.98|641.58|644.69|642.29|643.98|641.58|0
1654619220000|2022-06-07 16:27:00|643.75|641.35|643.04|640.64|643.98|641.58|643.04|640.64|0
1654619230000|2022-06-07 16:27:10|642.93|640.53|643.04|640.64|643.04|640.64|642.93|640.53|0
1654619240000|2022-06-07 16:27:20|642.81|640.41|642.1|639.7|642.81|640.41|642.1|639.7|0
1654619250000|2022-06-07 16:27:30|642.34|639.94|642.57|640.17|642.57|640.17|642.1|639.7|0
1654619260000|2022-06-07 16:27:40|642.34|639.94|642.34|639.94|642.34|639.94|642.1|639.7|0
1654619270000|2022-06-07 16:27:50|642.81|640.41|642.81|640.41|642.81|640.41|642.81|640.41|0
1654619280000|2022-06-07 16:28:00|643.04|640.64|643.28|640.88|643.51|641.11|642.81|640.41|0
1654619290000|2022-06-07 16:28:10|643.51|641.11|642.81|640.41|643.51|641.11|642.81|640.41|0
1654619300000|2022-06-07 16:28:20|643.04|640.64|642.1|639.7|643.04|640.64|642.1|639.7|0
1654619310000|2022-06-07 16:28:30|641.87|639.47|642.34|639.94|642.34|639.94|641.87|639.47|0
1654619320000|2022-06-07 16:28:40|642.81|640.41|643.28|640.88|643.28|640.88|642.81|640.41|0
1654619330000|2022-06-07 16:28:50|643.04|640.64|643.51|641.11|643.51|641.11|643.04|640.64|0
1654619340000|2022-06-07 16:29:00|643.28|640.88|643.28|640.88|643.28|640.88|643.28|640.88|0
1654619350000|2022-06-07 16:29:10|643.63|641.23|643.75|641.35|643.75|641.35|643.51|641.11|0
1654619360000|2022-06-07 16:29:20|643.51|641.11|643.28|640.88|643.51|641.11|643.04|640.64|0
1654619370000|2022-06-07 16:29:30|642.93|640.53|642.81|640.41|642.93|640.53|642.57|640.17|0
1654619380000|2022-06-07 16:29:40|643.04|640.64|643.28|640.88|643.28|640.88|643.04|640.64|0
1654619390000|2022-06-07 16:29:50|643.16|640.76|643.51|641.11|643.51|641.11|643.16|640.76|0
1654619400000|2022-06-07 16:30:00|643.28|640.88|643.04|640.64|643.51|641.11|643.04|640.64|0
1654619410000|2022-06-07 16:30:10|643.28|640.88|643.28|640.88|643.51|641.11|643.28|640.88|0
1654619420000|2022-06-07 16:30:20|643.75|641.35|643.98|641.58|643.98|641.58|643.75|641.35|0
1654619430000|2022-06-07 16:30:30|644.22|641.82|643.98|641.58|644.22|641.82|643.75|641.35|0
1654619440000|2022-06-07 16:30:40|643.75|641.35|644.22|641.82|644.22|641.82|643.75|641.35|0
1654619450000|2022-06-07 16:30:50|644.45|642.05|644.69|642.29|644.69|642.29|644.22|641.82|0
1654619460000|2022-06-07 16:31:00|645.39|642.99|645.39|642.99|645.39|642.99|645.16|642.76|0
1654619470000|2022-06-07 16:31:10|645.16|642.76|645.39|642.99|645.39|642.99|645.16|642.76|0
1654619480000|2022-06-07 16:31:20|644.92|642.52|643.75|641.35|644.92|642.52|643.75|641.35|0
1654619490000|2022-06-07 16:31:30|643.98|641.58|643.51|641.11|644.22|641.82|643.51|641.11|0
1654619500000|2022-06-07 16:31:40|643.28|640.88|643.28|640.88|643.51|641.11|643.28|640.88|0
1654619510000|2022-06-07 16:31:50|643.51|641.11|644.22|641.82|644.45|642.05|643.51|641.11|0
1654619520000|2022-06-07 16:32:00|643.51|641.11|642.34|639.94|643.51|641.11|642.34|639.94|0
1654619530000|2022-06-07 16:32:10|642.57|640.17|642.57|640.17|642.81|640.41|642.34|639.94|0
1654619540000|2022-06-07 16:32:20|642.34|639.94|642.46|640.06|642.46|640.06|642.34|639.94|0
1654619550000|2022-06-07 16:32:30|642.57|640.17|643.28|640.88|643.28|640.88|642.57|640.17|0
1654619560000|2022-06-07 16:32:40|643.04|640.64|643.28|640.88|643.51|641.11|643.04|640.64|0
1654619570000|2022-06-07 16:32:50|643.51|641.11|643.28|640.88|643.51|641.11|643.28|640.88|0
1654619580000|2022-06-07 16:33:00|643.51|641.11|643.4|641|643.51|641.11|643.28|640.88|0
1654619590000|2022-06-07 16:33:10|643.75|641.35|643.28|640.88|643.98|641.58|643.28|640.88|0
1654619600000|2022-06-07 16:33:20|642.57|640.17|641.4|639|642.57|640.17|641.4|639|0
1654619610000|2022-06-07 16:33:30|641.16|638.76|640.46|638.06|641.16|638.76|640.22|637.82|0
1654619620000|2022-06-07 16:33:40|640.69|638.29|639.75|637.35|640.69|638.29|639.75|637.35|0
1654619630000|2022-06-07 16:33:50|639.52|637.12|638.81|636.41|639.52|637.12|638.81|636.41|0
1654619640000|2022-06-07 16:34:00|638.58|636.18|638.58|636.18|638.58|636.18|638.34|635.94|0
1654619650000|2022-06-07 16:34:10|638.81|636.41|639.05|636.65|639.28|636.88|638.81|636.41|0
1654619660000|2022-06-07 16:34:20|638.81|636.41|639.75|637.35|639.75|637.35|638.81|636.41|0
1654619670000|2022-06-07 16:34:30|639.52|637.12|638.81|636.41|639.52|637.12|638.81|636.41|0
1654619680000|2022-06-07 16:34:40|639.05|636.65|639.28|636.88|639.28|636.88|638.81|636.41|0
1654619690000|2022-06-07 16:34:50|639.75|637.35|639.52|637.12|639.99|637.59|639.52|637.12|0
1654619700000|2022-06-07 16:35:00|639.28|636.88|639.52|637.12|639.52|637.12|639.28|636.88|0
1654619710000|2022-06-07 16:35:10|639.75|637.35|640.22|637.82|640.22|637.82|639.28|636.88|0
1654619720000|2022-06-07 16:35:20|640.93|638.53|640.46|638.06|640.93|638.53|640.46|638.06|0
1654619730000|2022-06-07 16:35:30|640.22|637.82|640.46|638.06|640.46|638.06|639.75|637.35|0
1654619740000|2022-06-07 16:35:40|640.58|638.18|639.75|637.35|640.58|638.18|639.75|637.35|0
1654619750000|2022-06-07 16:35:50|639.52|637.12|639.75|637.35|639.75|637.35|639.52|637.12|0
1654619760000|2022-06-07 16:36:00|639.28|636.88|639.75|637.35|639.75|637.35|639.28|636.88|0
1654619770000|2022-06-07 16:36:10|640.22|637.82|640.22|637.82|640.46|638.06|640.22|637.82|0
1654619780000|2022-06-07 16:36:20|640.46|638.06|639.28|636.88|640.46|638.06|639.28|636.88|0
1654619790000|2022-06-07 16:36:30|639.52|637.12|639.05|636.65|639.52|637.12|639.05|636.65|0
1654619800000|2022-06-07 16:36:40|638.81|636.41|638.58|636.18|639.05|636.65|638.58|636.18|0
1654619810000|2022-06-07 16:36:50|638.34|635.94|639.05|636.65|639.05|636.65|638.34|635.94|0
1654619820000|2022-06-07 16:37:00|638.81|636.41|639.28|636.88|639.52|637.12|638.81|636.41|0
1654619830000|2022-06-07 16:37:10|639.05|636.65|638.81|636.41|639.05|636.65|638.81|636.41|0
1654619840000|2022-06-07 16:37:20|639.05|636.65|638.58|636.18|639.05|636.65|638.58|636.18|0
1654619850000|2022-06-07 16:37:30|639.05|636.65|638.34|635.94|639.05|636.65|638.34|635.94|0
1654619860000|2022-06-07 16:37:40|638.11|635.71|638.11|635.71|638.11|635.71|638.11|635.71|0
1654619870000|2022-06-07 16:37:50|638.34|635.94|638.34|635.94|638.34|635.94|638.34|635.94|0
1654619880000|2022-06-07 16:38:00|638.11|635.71|638.11|635.71|638.11|635.71|637.53|635.13|0
1654619890000|2022-06-07 16:38:10|638.34|635.94|638.58|636.18|638.58|636.18|638.11|635.71|0
1654619900000|2022-06-07 16:38:20|639.05|636.65|638.81|636.41|639.28|636.88|638.81|636.41|0
1654619910000|2022-06-07 16:38:30|638.58|636.18|638.23|635.83|638.58|636.18|638.23|635.83|0
1654619920000|2022-06-07 16:38:40|638.11|635.71|638.11|635.71|638.11|635.71|637.88|635.48|0
1654619930000|2022-06-07 16:38:50|638.34|635.94|637.88|635.48|638.58|636.18|637.88|635.48|0
1654619940000|2022-06-07 16:39:00|638.34|635.94|637.88|635.48|638.34|635.94|637.88|635.48|0
1654619950000|2022-06-07 16:39:10|638.11|635.71|638.11|635.71|638.11|635.71|637.88|635.48|0
1654619960000|2022-06-07 16:39:20|637.88|635.48|637.64|635.24|637.88|635.48|637.64|635.24|0
1654619970000|2022-06-07 16:39:30|637.88|635.48|637.88|635.48|637.88|635.48|637.88|635.48|0
1654619980000|2022-06-07 16:39:40|637.64|635.24|637.64|635.24|637.88|635.48|637.64|635.24|0
1654619990000|2022-06-07 16:39:50|637.41|635.01|637.41|635.01|637.41|635.01|637.41|635.01|0
1654620000000|2022-06-07 16:40:00|637.17|634.77|636.47|634.07|637.17|634.77|636.47|634.07|0
1654620010000|2022-06-07 16:40:10|636.23|633.83|635.53|633.13|636.23|633.83|635.53|633.13|0
1654620020000|2022-06-07 16:40:20|635.77|633.37|635.77|633.37|636|633.6|635.77|633.37|0
1654620030000|2022-06-07 16:40:30|636|633.6|634.59|632.19|636|633.6|634.59|632.19|0
1654620040000|2022-06-07 16:40:40|634.83|632.43|634.59|632.19|634.83|632.43|634.13|631.73|0
1654620050000|2022-06-07 16:40:50|634.36|631.96|633.89|631.49|634.36|631.96|633.89|631.49|0
1654620060000|2022-06-07 16:41:00|633.66|631.26|633.66|631.26|633.89|631.49|633.66|631.26|0
1654620070000|2022-06-07 16:41:10|633.89|631.49|633.42|631.02|633.89|631.49|633.42|631.02|0
1654620080000|2022-06-07 16:41:20|633.19|630.79|632.95|630.55|633.19|630.79|632.95|630.55|0
1654620090000|2022-06-07 16:41:30|632.72|630.32|632.95|630.55|632.95|630.55|632.72|630.32|0
1654620100000|2022-06-07 16:41:40|632.72|630.32|632.95|630.55|632.95|630.55|632.49|630.09|0
1654620110000|2022-06-07 16:41:50|633.19|630.79|634.13|631.73|634.13|631.73|633.19|630.79|0
1654620120000|2022-06-07 16:42:00|635.06|632.66|634.59|632.19|635.06|632.66|634.59|632.19|0
1654620130000|2022-06-07 16:42:10|634.72|632.32|634.13|631.73|634.72|632.32|634.13|631.73|0
1654620140000|2022-06-07 16:42:20|633.89|631.49|633.19|630.79|633.89|631.49|633.19|630.79|0
1654620150000|2022-06-07 16:42:30|632.95|630.55|632.49|630.09|632.95|630.55|632.25|629.85|0
1654620160000|2022-06-07 16:42:40|632.72|630.32|632.72|630.32|632.95|630.55|632.72|630.32|0
1654620170000|2022-06-07 16:42:50|632.25|629.85|632.72|630.32|632.72|630.32|632.25|629.85|0
1654620180000|2022-06-07 16:43:00|632.02|629.62|632.25|629.85|632.25|629.85|632.02|629.62|0
1654620190000|2022-06-07 16:43:10|632.72|630.32|632.95|630.55|632.95|630.55|632.72|630.32|0
1654620200000|2022-06-07 16:43:20|632.72|630.32|632.72|630.32|632.72|630.32|632.25|629.85|0
1654620210000|2022-06-07 16:43:30|632.49|630.09|632.49|630.09|632.49|630.09|632.25|629.85|0
1654620220000|2022-06-07 16:43:40|632.72|630.32|632.72|630.32|632.72|630.32|632.49|630.09|0
1654620230000|2022-06-07 16:43:50|632.95|630.55|632.95|630.55|632.95|630.55|632.72|630.32|0
1654620240000|2022-06-07 16:44:00|633.66|631.26|633.89|631.49|633.89|631.49|633.66|631.26|0
1654620250000|2022-06-07 16:44:10|634.12|631.72|634.59|632.19|634.59|632.19|633.89|631.49|0
1654620260000|2022-06-07 16:44:20|635.06|632.66|635.53|633.13|635.53|633.13|635.06|632.66|0
1654620270000|2022-06-07 16:44:30|635.3|632.9|635.3|632.9|635.3|632.9|634.83|632.43|0
1654620280000|2022-06-07 16:44:40|635.53|633.13|635.76|633.36|636|633.6|635.53|633.13|0
1654620290000|2022-06-07 16:44:50|635.06|632.66|635.3|632.9|635.3|632.9|635.06|632.66|0
1654620300000|2022-06-07 16:45:00|635.06|632.66|634.83|632.43|635.06|632.66|634.59|632.19|0
1654620310000|2022-06-07 16:45:10|634.59|632.19|633.89|631.49|634.59|632.19|633.89|631.49|0
1654620320000|2022-06-07 16:45:20|633.66|631.26|633.66|631.26|633.66|631.26|633.42|631.02|0
1654620330000|2022-06-07 16:45:30|633.42|631.02|633.19|630.79|633.42|631.02|632.95|630.55|0
1654620340000|2022-06-07 16:45:40|633.42|631.02|633.42|631.02|633.42|631.02|632.95|630.55|0
1654620350000|2022-06-07 16:45:50|633.19|630.79|633.42|631.02|633.42|631.02|633.19|630.79|0
1654620360000|2022-06-07 16:46:00|633.89|631.49|634.36|631.96|634.36|631.96|633.89|631.49|0
1654620370000|2022-06-07 16:46:10|634.59|632.19|633.42|631.02|634.59|632.19|633.42|631.02|0
1654620380000|2022-06-07 16:46:20|633.66|631.26|633.66|631.26|633.66|631.26|633.19|630.79|0
1654620390000|2022-06-07 16:46:30|633.42|631.02|633.89|631.49|633.89|631.49|633.42|631.02|0
1654620400000|2022-06-07 16:46:40|634.12|631.72|633.89|631.49|634.12|631.72|633.89|631.49|0
1654620410000|2022-06-07 16:46:50|634.12|631.72|634.12|631.72|634.12|631.72|633.78|631.38|0
1654620420000|2022-06-07 16:47:00|633.89|631.49|633.89|631.49|634.12|631.72|633.89|631.49|0
1654620430000|2022-06-07 16:47:10|634.12|631.72|634.36|631.96|634.36|631.96|634.12|631.72|0
1654620440000|2022-06-07 16:47:20|633.89|631.49|633.89|631.49|633.89|631.49|633.42|631.02|0
1654620450000|2022-06-07 16:47:30|633.42|631.02|634.12|631.72|634.12|631.72|633.42|631.02|0
1654620460000|2022-06-07 16:47:40|633.89|631.49|633.19|630.79|633.89|631.49|633.19|630.79|0
1654620470000|2022-06-07 16:47:50|633.31|630.91|633.89|631.49|633.89|631.49|633.19|630.79|0
1654620480000|2022-06-07 16:48:00|633.66|631.26|633.89|631.49|633.89|631.49|633.66|631.26|0
1654620490000|2022-06-07 16:48:10|633.66|631.26|633.42|631.02|633.66|631.26|633.42|631.02|0
1654620500000|2022-06-07 16:48:20|633.19|630.79|633.42|631.02|633.42|631.02|633.19|630.79|0
1654620510000|2022-06-07 16:48:30|633.19|630.79|633.42|631.02|633.42|631.02|633.19|630.79|0
1654620520000|2022-06-07 16:48:40|633.54|631.14|633.54|631.14|633.54|631.14|633.54|631.14|0
1654620530000|2022-06-07 16:48:50|633.89|631.49|633.19|630.79|633.89|631.49|633.19|630.79|0
1654620540000|2022-06-07 16:49:00|633.66|631.26|633.66|631.26|633.66|631.26|633.19|630.79|0
1654620550000|2022-06-07 16:49:10|633.42|631.02|633.66|631.26|633.66|631.26|633.42|631.02|0
1654620560000|2022-06-07 16:49:20|633.42|631.02|632.95|630.55|633.42|631.02|632.95|630.55|0
1654620570000|2022-06-07 16:49:30|632.72|630.32|632.49|630.09|632.72|630.32|632.49|630.09|0
1654620580000|2022-06-07 16:49:40|632.25|629.85|632.49|630.09|632.49|630.09|632.25|629.85|0
1654620590000|2022-06-07 16:49:50|632.72|630.32|633.19|630.79|633.19|630.79|632.49|630.09|0
1654620600000|2022-06-07 16:50:00|632.95|630.55|633.19|630.79|633.19|630.79|632.95|630.55|0
1654620610000|2022-06-07 16:50:10|633.42|631.02|634.12|631.72|634.12|631.72|633.42|631.02|0
1654620620000|2022-06-07 16:50:20|634.36|631.96|635.06|632.66|635.06|632.66|634.36|631.96|0
1654620630000|2022-06-07 16:50:30|634.83|632.43|634.59|632.19|635.29|632.89|634.59|632.19|0
1654620640000|2022-06-07 16:50:40|634.83|632.43|634.83|632.43|634.83|632.43|634.59|632.19|0
1654620650000|2022-06-07 16:50:50|635.06|632.66|635.29|632.89|635.29|632.89|635.06|632.66|0
1654620660000|2022-06-07 16:51:00|635.53|633.13|635.06|632.66|635.53|633.13|634.83|632.43|0
1654620670000|2022-06-07 16:51:10|635.29|632.89|634.83|632.43|635.29|632.89|634.83|632.43|0
1654620680000|2022-06-07 16:51:20|635.29|632.89|635.76|633.36|635.76|633.36|635.29|632.89|0
1654620690000|2022-06-07 16:51:30|636|633.6|635.76|633.36|636|633.6|635.76|633.36|0
1654620700000|2022-06-07 16:51:40|635.53|633.13|635.06|632.66|635.53|633.13|634.83|632.43|0
1654620710000|2022-06-07 16:51:50|634.83|632.43|634.83|632.43|634.83|632.43|634.59|632.19|0
1654620720000|2022-06-07 16:52:00|634.59|632.19|634.36|631.96|634.59|632.19|634.36|631.96|0
1654620730000|2022-06-07 16:52:10|633.89|631.49|633.89|631.49|634.12|631.72|633.89|631.49|0
1654620740000|2022-06-07 16:52:20|634.12|631.72|633.66|631.26|634.12|631.72|633.66|631.26|0
1654620750000|2022-06-07 16:52:30|634.12|631.72|633.66|631.26|634.12|631.72|633.66|631.26|0
1654620760000|2022-06-07 16:52:40|633.42|631.02|632.95|630.55|633.42|631.02|632.95|630.55|0
1654620770000|2022-06-07 16:52:50|632.72|630.32|632.95|630.55|632.95|630.55|632.72|630.32|0
1654620780000|2022-06-07 16:53:00|632.72|630.32|632.48|630.08|632.72|630.32|632.48|630.08|0
1654620790000|2022-06-07 16:53:10|632.72|630.32|632.72|630.32|632.72|630.32|632.48|630.08|0
1654620800000|2022-06-07 16:53:20|632.48|630.08|632.95|630.55|632.95|630.55|632.48|630.08|0
1654620810000|2022-06-07 16:53:30|633.19|630.79|633.19|630.79|633.19|630.79|633.19|630.79|0
1654620820000|2022-06-07 16:53:40|632.95|630.55|632.25|629.85|632.95|630.55|632.25|629.85|0
1654620830000|2022-06-07 16:53:50|632.02|629.62|631.55|629.15|632.02|629.62|631.31|628.91|0
1654620840000|2022-06-07 16:54:00|631.78|629.38|631.31|628.91|631.78|629.38|631.31|628.91|0
1654620860000|2022-06-07 16:54:20|631.08|628.68|631.78|629.38|631.78|629.38|630.85|628.45|0
1654620870000|2022-06-07 16:54:30|631.55|629.15|632.02|629.62|632.02|629.62|631.55|629.15|0
1654620880000|2022-06-07 16:54:40|632.48|630.08|632.02|629.62|632.48|630.08|632.02|629.62|0
1654620890000|2022-06-07 16:54:50|632.25|629.85|631.55|629.15|632.25|629.85|631.55|629.15|0
1654620900000|2022-06-07 16:55:00|631.78|629.38|631.55|629.15|631.78|629.38|631.31|628.91|0
1654620910000|2022-06-07 16:55:10|631.31|628.91|632.25|629.85|632.25|629.85|631.08|628.68|0
1654620920000|2022-06-07 16:55:20|631.78|629.38|631.78|629.38|631.78|629.38|631.55|629.15|0
1654620930000|2022-06-07 16:55:30|632.25|629.85|632.02|629.62|632.25|629.85|632.02|629.62|0
1654620940000|2022-06-07 16:55:40|632.25|629.85|632.25|629.85|632.25|629.85|632.02|629.62|0
1654620950000|2022-06-07 16:55:50|632.95|630.55|633.19|630.79|633.42|631.02|632.95|630.55|0
1654620960000|2022-06-07 16:56:00|633.42|631.02|633.42|631.02|633.65|631.25|633.42|631.02|0
1654620970000|2022-06-07 16:56:10|633.19|630.79|632.72|630.32|633.19|630.79|632.72|630.32|0
1654620980000|2022-06-07 16:56:20|632.48|630.08|632.48|630.08|632.48|630.08|632.37|629.97|0
1654620990000|2022-06-07 16:56:30|632.25|629.85|632.72|630.32|632.72|630.32|632.25|629.85|0
1654621000000|2022-06-07 16:56:40|632.48|630.08|632.25|629.85|632.48|630.08|632.25|629.85|0
1654621010000|2022-06-07 16:56:50|632.02|629.62|632.48|630.08|632.48|630.08|632.02|629.62|0
1654621020000|2022-06-07 16:57:00|632.25|629.85|632.72|630.32|632.72|630.32|632.02|629.62|0
1654621030000|2022-06-07 16:57:10|632.48|630.08|632.25|629.85|632.48|630.08|632.02|629.62|0
1654621040000|2022-06-07 16:57:20|632.48|630.08|632.48|630.08|632.48|630.08|632.48|630.08|0
1654621060000|2022-06-07 16:57:40|632.25|629.85|632.95|630.55|633.19|630.79|632.25|629.85|0
1654621070000|2022-06-07 16:57:50|633.42|631.02|633.19|630.79|633.42|631.02|633.19|630.79|0
1654621080000|2022-06-07 16:58:00|633.65|631.25|633.65|631.25|634.12|631.72|633.65|631.25|0
1654621090000|2022-06-07 16:58:10|633.89|631.49|634.36|631.96|634.59|632.19|633.89|631.49|0
1654621100000|2022-06-07 16:58:20|634.12|631.72|633.65|631.25|634.12|631.72|633.42|631.02|0
1654621110000|2022-06-07 16:58:30|633.42|631.02|633.42|631.02|633.42|631.02|633.19|630.79|0
1654621120000|2022-06-07 16:58:40|633.07|630.67|632.72|630.32|633.19|630.79|632.72|630.32|0
1654621130000|2022-06-07 16:58:50|632.48|630.08|632.95|630.55|632.95|630.55|632.48|630.08|0
1654621140000|2022-06-07 16:59:00|633.19|630.79|632.72|630.32|633.19|630.79|632.72|630.32|0
1654621150000|2022-06-07 16:59:10|632.95|630.55|632.95|630.55|633.19|630.79|632.95|630.55|0
1654621160000|2022-06-07 16:59:20|632.72|630.32|632.61|630.21|632.72|630.32|632.61|630.21|0
1654621170000|2022-06-07 16:59:30|632.72|630.32|632.48|630.08|632.72|630.32|632.48|630.08|0
1654621180000|2022-06-07 16:59:40|632.72|630.32|632.48|630.08|632.72|630.32|632.48|630.08|0
1654621200000|2022-06-07 17:00:00|632.25|629.85|632.95|630.55|632.95|630.55|632.02|629.62|0
1654621210000|2022-06-07 17:00:10|632.72|630.32|632.48|630.08|632.72|630.32|632.25|629.85|0
1654621220000|2022-06-07 17:00:20|632.25|629.85|632.72|630.32|632.72|630.32|632.25|629.85|0
1654621230000|2022-06-07 17:00:30|632.95|630.55|632.95|630.55|633.19|630.79|632.95|630.55|0
1654621240000|2022-06-07 17:00:40|632.72|630.32|632.95|630.55|632.95|630.55|632.72|630.32|0
1654621250000|2022-06-07 17:00:50|632.72|630.32|632.95|630.55|632.95|630.55|632.48|630.08|0
1654621260000|2022-06-07 17:01:00|632.72|630.32|632.72|630.32|632.95|630.55|632.72|630.32|0
1654621270000|2022-06-07 17:01:10|632.95|630.55|633.42|631.02|633.42|631.02|632.95|630.55|0
1654621280000|2022-06-07 17:01:20|633.19|630.79|632.95|630.55|633.19|630.79|632.95|630.55|0
1654621290000|2022-06-07 17:01:30|632.72|630.32|632.95|630.55|632.95|630.55|632.48|630.08|0
1654621300000|2022-06-07 17:01:40|632.72|630.32|632.72|630.32|632.95|630.55|632.72|630.32|0
1654621310000|2022-06-07 17:01:50|632.48|630.08|634.12|631.72|634.12|631.72|632.02|629.62|0
1654621320000|2022-06-07 17:02:00|633.65|631.25|633.42|631.02|633.65|631.25|633.42|631.02|0
1654621330000|2022-06-07 17:02:10|632.95|630.55|632.72|630.32|632.95|630.55|632.72|630.32|0
1654621340000|2022-06-07 17:02:20|632.95|630.55|632.95|630.55|633.07|630.67|632.95|630.55|0
1654621350000|2022-06-07 17:02:30|633.19|630.79|633.19|630.79|633.19|630.79|632.95|630.55|0
1654621360000|2022-06-07 17:02:40|632.72|630.32|632.6|630.2|632.72|630.32|632.6|630.2|0
1654621370000|2022-06-07 17:02:50|632.25|629.85|632.14|629.74|632.25|629.85|632.01|629.61|0
1654621380000|2022-06-07 17:03:00|632.25|629.85|632.6|630.2|632.6|630.2|632.25|629.85|0
1654621390000|2022-06-07 17:03:10|632.72|630.32|632.01|629.61|632.72|630.32|632.01|629.61|0
1654621400000|2022-06-07 17:03:20|632.14|629.74|632.01|629.61|632.14|629.74|632.01|629.61|0
1654621410000|2022-06-07 17:03:30|632.25|629.85|632.37|629.97|632.48|630.08|632.25|629.85|0
1654621420000|2022-06-07 17:03:40|632.25|629.85|631.78|629.38|632.37|629.97|631.78|629.38|0
1654621430000|2022-06-07 17:03:50|631.55|629.15|632.01|629.61|632.01|629.61|631.55|629.15|0
1654621440000|2022-06-07 17:04:00|631.78|629.38|631.78|629.38|631.78|629.38|631.78|629.38|0
1654621450000|2022-06-07 17:04:10|631.55|629.15|631.31|628.91|631.55|629.15|631.08|628.68|0
1654621460000|2022-06-07 17:04:20|631.55|629.15|631.31|628.91|631.55|629.15|631.08|628.68|0
1654621470000|2022-06-07 17:04:30|631.2|628.8|629.68|627.28|631.2|628.8|629.68|627.28|0
1654621480000|2022-06-07 17:04:40|629.44|627.04|628.97|626.57|629.44|627.04|628.97|626.57|0
1654621490000|2022-06-07 17:04:50|628.74|626.34|629.44|627.04|629.44|627.04|628.74|626.34|0
1654621500000|2022-06-07 17:05:00|629.21|626.81|629.21|626.81|629.44|627.04|629.21|626.81|0
1654621510000|2022-06-07 17:05:10|628.74|626.34|629.44|627.04|629.68|627.28|628.74|626.34|0
1654621520000|2022-06-07 17:05:20|629.91|627.51|628.74|626.34|629.91|627.51|628.74|626.34|0
1654621530000|2022-06-07 17:05:30|628.97|626.57|629.21|626.81|629.21|626.81|628.74|626.34|0
1654621540000|2022-06-07 17:05:40|628.97|626.57|629.44|627.04|629.44|627.04|628.97|626.57|0
1654621550000|2022-06-07 17:05:50|629.91|627.51|630.38|627.98|630.38|627.98|629.91|627.51|0
1654621560000|2022-06-07 17:06:00|630.14|627.74|630.61|628.21|630.61|628.21|630.14|627.74|0
1654621570000|2022-06-07 17:06:10|630.38|627.98|631.08|628.68|631.31|628.91|630.38|627.98|0
1654621580000|2022-06-07 17:06:20|631.31|628.91|631.08|628.68|631.31|628.91|631.08|628.68|0
1654621590000|2022-06-07 17:06:30|631.31|628.91|631.55|629.15|631.55|629.15|631.08|628.68|0
1654621600000|2022-06-07 17:06:40|631.31|628.91|630.61|628.21|631.31|628.91|630.61|628.21|0
1654621610000|2022-06-07 17:06:50|630.38|627.98|630.61|628.21|630.61|628.21|630.14|627.74|0
1654621620000|2022-06-07 17:07:00|630.38|627.98|629.91|627.51|630.38|627.98|629.68|627.28|0
1654621630000|2022-06-07 17:07:10|629.68|627.28|629.44|627.04|629.68|627.28|629.44|627.04|0
1654621640000|2022-06-07 17:07:20|629.68|627.28|629.44|627.04|629.68|627.28|629.44|627.04|0
1654621650000|2022-06-07 17:07:30|629.68|627.28|629.44|627.04|629.68|627.28|629.44|627.04|0
1654621660000|2022-06-07 17:07:40|629.21|626.81|629.21|626.81|629.21|626.81|628.97|626.57|0
1654621670000|2022-06-07 17:07:50|628.97|626.57|628.97|626.57|628.97|626.57|628.97|626.57|0
1654621680000|2022-06-07 17:08:00|629.21|626.81|629.44|627.04|629.44|627.04|628.97|626.57|0
1654621690000|2022-06-07 17:08:10|629.21|626.81|628.51|626.11|629.21|626.81|628.51|626.11|0
1654621700000|2022-06-07 17:08:20|628.27|625.87|628.27|625.87|628.51|626.11|628.27|625.87|0
1654621710000|2022-06-07 17:08:30|627.81|625.41|628.04|625.64|628.27|625.87|627.81|625.41|0
1654621720000|2022-06-07 17:08:40|628.27|625.87|628.27|625.87|628.27|625.87|628.27|625.87|0
1654621730000|2022-06-07 17:08:50|627.81|625.41|627.81|625.41|628.04|625.64|627.81|625.41|0
1654621740000|2022-06-07 17:09:00|627.57|625.17|627.57|625.17|627.81|625.41|627.57|625.17|0
1654621750000|2022-06-07 17:09:10|627.81|625.41|627.57|625.17|627.81|625.41|627.57|625.17|0
1654621760000|2022-06-07 17:09:20|627.81|625.41|627.57|625.17|627.81|625.41|627.57|625.17|0
1654621770000|2022-06-07 17:09:30|627.1|624.7|627.1|624.7|627.34|624.94|627.1|624.7|0
1654621790000|2022-06-07 17:09:50|626.87|624.47|626.64|624.24|626.87|624.47|626.64|624.24|0
1654621800000|2022-06-07 17:10:00|626.17|623.77|625.7|623.3|626.17|623.77|625.7|623.3|0
1654621810000|2022-06-07 17:10:10|625.94|623.54|626.17|623.77|626.17|623.77|625.94|623.54|0
1654621820000|2022-06-07 17:10:20|626.4|624|626.4|624|626.4|624|626.17|623.77|0
1654621830000|2022-06-07 17:10:30|626.17|623.77|626.64|624.24|626.64|624.24|626.17|623.77|0
1654621840000|2022-06-07 17:10:40|626.4|624|626.17|623.77|626.4|624|626.17|623.77|0
1654621850000|2022-06-07 17:10:50|625.7|623.3|625.47|623.07|625.7|623.3|625.47|623.07|0
1654621860000|2022-06-07 17:11:00|625.7|623.3|625.47|623.07|625.7|623.3|625.47|623.07|0
1654621870000|2022-06-07 17:11:10|625.7|623.3|626.64|624.24|626.64|624.24|625.7|623.3|0
1654621880000|2022-06-07 17:11:20|626.87|624.47|626.64|624.24|626.87|624.47|626.64|624.24|0
1654621890000|2022-06-07 17:11:30|626.87|624.47|627.34|624.94|627.34|624.94|626.87|624.47|0
1654621900000|2022-06-07 17:11:40|627.57|625.17|628.27|625.87|628.27|625.87|627.57|625.17|0
1654621910000|2022-06-07 17:11:50|628.51|626.11|628.27|625.87|628.51|626.11|628.27|625.87|0
1654621920000|2022-06-07 17:12:00|628.51|626.11|628.27|625.87|628.51|626.11|628.27|625.87|0
1654621930000|2022-06-07 17:12:10|628.51|626.11|628.27|625.87|628.51|626.11|628.27|625.87|0
1654621940000|2022-06-07 17:12:20|627.1|624.7|626.64|624.24|627.1|624.7|626.64|624.24|0
1654621950000|2022-06-07 17:12:30|626.87|624.47|626.64|624.24|626.87|624.47|626.64|624.24|0
1654621960000|2022-06-07 17:12:40|626.4|624|626.64|624.24|626.87|624.47|626.4|624|0
1654621970000|2022-06-07 17:12:50|626.76|624.36|626.4|624|626.76|624.36|626.4|624|0
1654621980000|2022-06-07 17:13:00|626.17|623.77|626.17|623.77|626.17|623.77|626.17|623.77|0
1654621990000|2022-06-07 17:13:10|626.4|624|625.94|623.54|626.4|624|625.94|623.54|0
1654622000000|2022-06-07 17:13:20|626.17|623.77|626.4|624|626.4|624|626.17|623.77|0
1654622010000|2022-06-07 17:13:30|626.17|623.77|626.64|624.24|626.64|624.24|626.17|623.77|0
1654622020000|2022-06-07 17:13:40|626.87|624.47|627.1|624.7|627.1|624.7|626.87|624.47|0
1654622030000|2022-06-07 17:13:50|627.34|624.94|627.1|624.7|627.34|624.94|627.1|624.7|0
1654622040000|2022-06-07 17:14:00|627.34|624.94|626.87|624.47|627.34|624.94|626.87|624.47|0
1654622050000|2022-06-07 17:14:10|626.64|624.24|626.64|624.24|626.87|624.47|626.64|624.24|0
1654622060000|2022-06-07 17:14:20|626.87|624.47|626.64|624.24|626.87|624.47|626.64|624.24|0
1654622070000|2022-06-07 17:14:30|626.87|624.47|626.4|624|627.1|624.7|626.4|624|0
1654622080000|2022-06-07 17:14:40|626.17|623.77|626.4|624|626.4|624|626.17|623.77|0
1654622090000|2022-06-07 17:14:50|626.64|624.24|626.17|623.77|626.64|624.24|626.17|623.77|0
1654622100000|2022-06-07 17:15:00|625.94|623.54|625.94|623.54|626.17|623.77|625.94|623.54|0
1654622110000|2022-06-07 17:15:10|626.64|624.24|626.4|624|626.64|624.24|626.17|623.77|0
1654622120000|2022-06-07 17:15:20|626.17|623.77|625.94|623.54|626.17|623.77|625.94|623.54|0
1654622130000|2022-06-07 17:15:30|626.17|623.77|626.06|623.66|626.17|623.77|625.94|623.54|0
1654622140000|2022-06-07 17:15:40|625.94|623.54|625.94|623.54|625.94|623.54|625.94|623.54|0
1654622150000|2022-06-07 17:15:50|625.7|623.3|625.24|622.84|625.7|623.3|625.24|622.84|0
1654622160000|2022-06-07 17:16:00|625.47|623.07|624.77|622.37|625.47|623.07|624.77|622.37|0
1654622170000|2022-06-07 17:16:10|624.3|621.9|623.84|621.44|624.3|621.9|623.84|621.44|0
1654622180000|2022-06-07 17:16:20|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1654622190000|2022-06-07 17:16:30|624.3|621.9|624.3|621.9|624.3|621.9|624.07|621.67|0
1654622200000|2022-06-07 17:16:40|624.07|621.67|624.07|621.67|624.07|621.67|624.07|621.67|0
1654622210000|2022-06-07 17:16:50|623.84|621.44|624.54|622.14|624.54|622.14|623.84|621.44|0
1654622220000|2022-06-07 17:17:00|624.77|622.37|625.24|622.84|625.24|622.84|624.77|622.37|0
1654622230000|2022-06-07 17:17:10|625|622.6|625.47|623.07|625.7|623.3|625|622.6|0
1654622240000|2022-06-07 17:17:20|625.7|623.3|625.47|623.07|625.7|623.3|625.47|623.07|0
1654622250000|2022-06-07 17:17:30|625.7|623.3|625.7|623.3|625.7|623.3|625.47|623.07|0
1654622260000|2022-06-07 17:17:40|625.94|623.54|625.47|623.07|625.94|623.54|625.47|623.07|0
1654622270000|2022-06-07 17:17:50|625.24|622.84|625|622.6|625.24|622.84|624.77|622.37|0
1654622280000|2022-06-07 17:18:00|624.3|621.9|624.77|622.37|624.77|622.37|624.07|621.67|0
1654622290000|2022-06-07 17:18:10|624.54|622.14|624.77|622.37|624.77|622.37|624.54|622.14|0
1654622300000|2022-06-07 17:18:20|625|622.6|624.77|622.37|625|622.6|624.77|622.37|0
1654622310000|2022-06-07 17:18:30|624.54|622.14|624.3|621.9|624.54|622.14|624.3|621.9|0
1654622320000|2022-06-07 17:18:40|624.07|621.67|624.54|622.14|624.54|622.14|624.07|621.67|0
1654622330000|2022-06-07 17:18:50|624.3|621.9|624.07|621.67|624.3|621.9|624.07|621.67|0
1654622340000|2022-06-07 17:19:00|624.3|621.9|624.07|621.67|624.54|622.14|624.07|621.67|0
1654622350000|2022-06-07 17:19:10|623.84|621.44|623.84|621.44|623.84|621.44|623.37|620.97|0
1654622360000|2022-06-07 17:19:20|624.07|621.67|624.3|621.9|624.3|621.9|624.07|621.67|0
1654622370000|2022-06-07 17:19:30|624.19|621.79|624.07|621.67|624.19|621.79|624.07|621.67|0
1654622380000|2022-06-07 17:19:40|624.3|621.9|624.3|621.9|624.54|622.14|624.3|621.9|0
1654622390000|2022-06-07 17:19:50|624.54|622.14|624.77|622.37|624.77|622.37|624.54|622.14|0
1654622400000|2022-06-07 17:20:00|625|622.6|625.68|623.28|625.68|623.28|625|622.6|0
1654622410000|2022-06-07 17:20:10|624.58|622.18|624.11|621.71|624.58|622.18|624.11|621.71|0
1654622420000|2022-06-07 17:20:20|623.88|621.48|624.38|621.98|624.38|621.98|623.88|621.48|0
1654622430000|2022-06-07 17:20:30|624.61|622.21|624.61|622.21|624.85|622.45|624.61|622.21|0
1654622440000|2022-06-07 17:20:40|624.38|621.98|624.61|622.21|624.61|622.21|624.38|621.98|0
1654622450000|2022-06-07 17:20:50|624.38|621.98|624.15|621.75|624.38|621.98|624.15|621.75|0
1654622460000|2022-06-07 17:21:00|623.68|621.28|622.98|620.58|623.68|621.28|622.98|620.58|0
1654622470000|2022-06-07 17:21:10|622.74|620.34|622.98|620.58|622.98|620.58|622.51|620.11|0
1654622480000|2022-06-07 17:21:20|622.51|620.11|622.51|620.11|622.51|620.11|622.51|620.11|0
1654622490000|2022-06-07 17:21:30|622.74|620.34|622.27|619.87|622.74|620.34|622.27|619.87|0
1654622500000|2022-06-07 17:21:40|622.51|620.11|622.74|620.34|622.74|620.34|622.51|620.11|0
1654622510000|2022-06-07 17:21:50|622.51|620.11|621.57|619.17|622.51|620.11|621.57|619.17|0
1654622520000|2022-06-07 17:22:00|621.34|618.94|622.51|620.11|622.51|620.11|621.34|618.94|0
1654622530000|2022-06-07 17:22:10|622.74|620.34|622.27|619.87|622.74|620.34|622.27|619.87|0
1654622540000|2022-06-07 17:22:20|621.81|619.41|621.34|618.94|621.81|619.41|621.34|618.94|0
1654622550000|2022-06-07 17:22:30|621.57|619.17|622.27|619.87|622.27|619.87|621.57|619.17|0
1654622560000|2022-06-07 17:22:40|622.51|620.11|622.04|619.64|622.51|620.11|622.04|619.64|0
1654622570000|2022-06-07 17:22:50|622.27|619.87|622.27|619.87|622.27|619.87|622.04|619.64|0
1654622580000|2022-06-07 17:23:00|622.04|619.64|622.74|620.34|622.74|620.34|622.04|619.64|0
1654622600000|2022-06-07 17:23:20|623.44|621.04|623.68|621.28|623.68|621.28|623.21|620.81|0
1654622610000|2022-06-07 17:23:30|623.44|621.04|623.91|621.51|623.91|621.51|623.44|621.04|0
1654622620000|2022-06-07 17:23:40|625.08|622.68|624.85|622.45|625.08|622.68|624.85|622.45|0
1654622630000|2022-06-07 17:23:50|625.08|622.68|623.91|621.51|625.08|622.68|623.91|621.51|0
1654622640000|2022-06-07 17:24:00|624.15|621.75|624.61|622.21|624.61|622.21|624.15|621.75|0
1654622650000|2022-06-07 17:24:10|624.5|622.1|624.15|621.75|624.5|622.1|624.15|621.75|0
1654622660000|2022-06-07 17:24:20|624.38|621.98|624.61|622.21|624.61|622.21|624.38|621.98|0
1654622670000|2022-06-07 17:24:30|624.5|622.1|624.38|621.98|624.5|622.1|624.38|621.98|0
1654622680000|2022-06-07 17:24:40|624.15|621.75|624.15|621.75|624.15|621.75|624.15|621.75|0
1654622690000|2022-06-07 17:24:50|624.38|621.98|624.38|621.98|624.38|621.98|624.15|621.75|0
1654622700000|2022-06-07 17:25:00|624.15|621.75|624.15|621.75|624.38|621.98|624.15|621.75|0
1654622710000|2022-06-07 17:25:10|624.38|621.98|624.85|622.45|625.32|622.92|624.38|621.98|0
1654622720000|2022-06-07 17:25:20|625.08|622.68|624.85|622.45|625.08|622.68|624.38|621.98|0
1654622730000|2022-06-07 17:25:30|624.38|621.98|624.14|621.74|624.38|621.98|624.14|621.74|0
1654622740000|2022-06-07 17:25:40|623.91|621.51|623.44|621.04|623.91|621.51|623.21|620.81|0
1654622750000|2022-06-07 17:25:50|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1654622760000|2022-06-07 17:26:00|623.44|621.04|623.21|620.81|623.44|621.04|623.21|620.81|0
1654622770000|2022-06-07 17:26:10|622.74|620.34|623.44|621.04|623.44|621.04|622.74|620.34|0
1654622780000|2022-06-07 17:26:20|623.68|621.28|623.91|621.51|623.91|621.51|623.68|621.28|0
1654622790000|2022-06-07 17:26:30|623.44|621.04|623.68|621.28|623.91|621.51|623.44|621.04|0
1654622800000|2022-06-07 17:26:40|624.14|621.74|623.91|621.51|624.38|621.98|623.91|621.51|0
1654622810000|2022-06-07 17:26:50|624.14|621.74|624.38|621.98|624.38|621.98|624.14|621.74|0
1654622820000|2022-06-07 17:27:00|624.14|621.74|623.68|621.28|624.14|621.74|623.68|621.28|0
1654622830000|2022-06-07 17:27:10|623.91|621.51|623.91|621.51|624.14|621.74|623.68|621.28|0
1654622840000|2022-06-07 17:27:20|624.14|621.74|623.68|621.28|624.14|621.74|623.68|621.28|0
1654622850000|2022-06-07 17:27:30|623.91|621.51|623.68|621.28|623.91|621.51|623.68|621.28|0
1654622860000|2022-06-07 17:27:40|623.44|621.04|623.44|621.04|623.91|621.51|623.21|620.81|0
1654622870000|2022-06-07 17:27:50|623.91|621.51|623.91|621.51|623.91|621.51|623.91|621.51|0
1654622880000|2022-06-07 17:28:00|624.14|621.74|624.61|622.21|624.61|622.21|623.91|621.51|0
1654622890000|2022-06-07 17:28:10|624.85|622.45|624.38|621.98|624.85|622.45|623.91|621.51|0
1654622900000|2022-06-07 17:28:20|623.91|621.51|624.38|621.98|624.38|621.98|623.91|621.51|0
1654622910000|2022-06-07 17:28:30|624.14|621.74|623.91|621.51|624.38|621.98|623.91|621.51|0
1654622920000|2022-06-07 17:28:40|624.14|621.74|623.68|621.28|624.14|621.74|623.68|621.28|0
1654622930000|2022-06-07 17:28:50|624.14|621.74|623.68|621.28|624.14|621.74|623.68|621.28|0
1654622940000|2022-06-07 17:29:00|623.44|621.04|623.91|621.51|623.91|621.51|623.44|621.04|0
1654622950000|2022-06-07 17:29:10|623.8|621.4|624.14|621.74|624.14|621.74|623.68|621.28|0
1654622960000|2022-06-07 17:29:20|623.91|621.51|624.14|621.74|624.14|621.74|623.91|621.51|0
1654622970000|2022-06-07 17:29:30|623.91|621.51|623.68|621.28|624.03|621.63|623.68|621.28|0
1654622980000|2022-06-07 17:29:40|623.21|620.81|623.44|621.04|623.44|621.04|622.97|620.57|0
1654622990000|2022-06-07 17:29:50|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1654623000000|2022-06-07 17:30:00|622.27|619.87|623.68|621.28|623.68|621.28|622.04|619.64|0
1654623010000|2022-06-07 17:30:10|623.44|621.04|623.91|621.51|623.91|621.51|623.44|621.04|0
1654623020000|2022-06-07 17:30:20|624.14|621.74|624.14|621.74|624.14|621.74|623.68|621.28|0
1654623030000|2022-06-07 17:30:30|623.44|621.04|623.21|620.81|623.44|621.04|623.21|620.81|0
1654623040000|2022-06-07 17:30:40|623.44|621.04|623.68|621.28|623.91|621.51|623.21|620.81|0
1654623050000|2022-06-07 17:30:50|623.44|621.04|623.68|621.28|623.68|621.28|623.44|621.04|0
1654623060000|2022-06-07 17:31:00|623.44|621.04|624.38|621.98|624.38|621.98|623.44|621.04|0
1654623070000|2022-06-07 17:31:10|624.14|621.74|624.38|621.98|624.61|622.21|624.14|621.74|0
1654623080000|2022-06-07 17:31:20|624.61|622.21|624.14|621.74|624.61|622.21|624.14|621.74|0
1654623090000|2022-06-07 17:31:30|623.44|621.04|623.21|620.81|623.44|621.04|623.21|620.81|0
1654623100000|2022-06-07 17:31:40|623.44|621.04|623.21|620.81|623.44|621.04|623.21|620.81|0
1654623110000|2022-06-07 17:31:50|622.97|620.57|622.97|620.57|622.97|620.57|622.74|620.34|0
1654623120000|2022-06-07 17:32:00|622.74|620.34|622.97|620.57|623.21|620.81|622.74|620.34|0
1654623130000|2022-06-07 17:32:10|623.44|621.04|623.21|620.81|623.44|621.04|623.21|620.81|0
1654623140000|2022-06-07 17:32:20|622.97|620.57|622.97|620.57|622.97|620.57|622.74|620.34|0
1654623150000|2022-06-07 17:32:30|622.51|620.11|622.51|620.11|622.51|620.11|622.27|619.87|0
1654623160000|2022-06-07 17:32:40|622.27|619.87|621.8|619.4|622.27|619.87|621.8|619.4|0
1654623170000|2022-06-07 17:32:50|622.04|619.64|621.8|619.4|622.04|619.64|621.8|619.4|0
1654623180000|2022-06-07 17:33:00|622.51|620.11|622.51|620.11|622.74|620.34|622.51|620.11|0
1654623190000|2022-06-07 17:33:10|622.27|619.87|622.97|620.57|622.97|620.57|622.27|619.87|0
1654623200000|2022-06-07 17:33:20|623.21|620.81|623.44|621.04|623.44|621.04|623.21|620.81|0
1654623210000|2022-06-07 17:33:30|623.68|621.28|623.68|621.28|623.68|621.28|623.44|621.04|0
1654623220000|2022-06-07 17:33:40|623.91|621.51|623.68|621.28|623.91|621.51|623.68|621.28|0
1654623230000|2022-06-07 17:33:50|623.21|620.81|623.8|621.4|623.8|621.4|623.21|620.81|0
1654623240000|2022-06-07 17:34:00|623.91|621.51|624.38|621.98|624.38|621.98|623.91|621.51|0
1654623250000|2022-06-07 17:34:10|624.61|622.21|624.14|621.74|624.85|622.45|624.14|621.74|0
1654623260000|2022-06-07 17:34:20|624.38|621.98|625.31|622.91|625.31|622.91|624.38|621.98|0
1654623270000|2022-06-07 17:34:30|625.55|623.15|625.31|622.91|625.55|623.15|625.31|622.91|0
1654623280000|2022-06-07 17:34:40|625.55|623.15|625.31|622.91|625.55|623.15|625.31|622.91|0
1654623290000|2022-06-07 17:34:50|624.85|622.45|623.8|621.4|624.85|622.45|623.8|621.4|0
1654623300000|2022-06-07 17:35:00|624.14|621.74|623.68|621.28|624.14|621.74|623.44|621.04|0
1654623320000|2022-06-07 17:35:20|623.21|620.81|623.91|621.51|623.91|621.51|623.21|620.81|0
1654623330000|2022-06-07 17:35:30|623.21|620.81|623.21|620.81|623.44|621.04|623.21|620.81|0
1654623340000|2022-06-07 17:35:40|622.97|620.57|622.97|620.57|622.97|620.57|622.97|620.57|0
1654623350000|2022-06-07 17:35:50|622.74|620.34|622.51|620.11|623.21|620.81|622.51|620.11|0
1654623360000|2022-06-07 17:36:00|622.74|620.34|623.21|620.81|623.21|620.81|622.74|620.34|0
1654623370000|2022-06-07 17:36:10|623.44|621.04|622.74|620.34|623.44|621.04|622.74|620.34|0
1654623380000|2022-06-07 17:36:20|623.21|620.81|623.21|620.81|623.21|620.81|622.97|620.57|0
1654623390000|2022-06-07 17:36:30|623.44|621.04|623.44|621.04|623.44|621.04|623.44|621.04|0
1654623400000|2022-06-07 17:36:40|623.68|621.28|624.61|622.21|624.61|622.21|623.68|621.28|0
1654623410000|2022-06-07 17:36:50|624.14|621.74|624.38|621.98|624.38|621.98|624.14|621.74|0
1654623420000|2022-06-07 17:37:00|624.14|621.74|623.68|621.28|624.38|621.98|623.68|621.28|0
1654623430000|2022-06-07 17:37:10|623.91|621.51|624.61|622.21|624.61|622.21|623.91|621.51|0
1654623440000|2022-06-07 17:37:20|625.08|622.68|625.08|622.68|625.31|622.91|625.08|622.68|0
1654623450000|2022-06-07 17:37:30|625.31|622.91|625.31|622.91|625.31|622.91|625.31|622.91|0
1654623460000|2022-06-07 17:37:40|625.55|623.15|625.55|623.15|625.78|623.38|625.55|623.15|0
1654623470000|2022-06-07 17:37:50|624.61|622.21|624.38|621.98|624.85|622.45|624.38|621.98|0
1654623480000|2022-06-07 17:38:00|624.61|622.21|624.61|622.21|624.61|622.21|624.61|622.21|0
1654623490000|2022-06-07 17:38:10|625.08|622.68|625.55|623.15|625.55|623.15|625.08|622.68|0
1654623500000|2022-06-07 17:38:20|624.85|622.45|625.78|623.38|625.78|623.38|624.85|622.45|0
1654623510000|2022-06-07 17:38:30|626.02|623.62|625.78|623.38|626.25|623.85|625.78|623.38|0
1654623520000|2022-06-07 17:38:40|626.02|623.62|626.02|623.62|626.25|623.85|626.02|623.62|0
1654623530000|2022-06-07 17:38:50|626.25|623.85|626.25|623.85|626.48|624.08|626.25|623.85|0
1654623540000|2022-06-07 17:39:00|625.55|623.15|625.55|623.15|625.78|623.38|625.55|623.15|0
1654623550000|2022-06-07 17:39:10|625.08|622.68|625.08|622.68|625.31|622.91|624.84|622.44|0
1654623560000|2022-06-07 17:39:20|624.84|622.44|625.08|622.68|625.08|622.68|624.61|622.21|0
1654623570000|2022-06-07 17:39:30|624.84|622.44|624.38|621.98|625.08|622.68|624.38|621.98|0
1654623580000|2022-06-07 17:39:40|624.84|622.44|623.91|621.51|624.84|622.44|623.91|621.51|0
1654623590000|2022-06-07 17:39:50|623.67|621.27|624.03|621.63|624.03|621.63|623.67|621.27|0
1654623600000|2022-06-07 17:40:00|623.67|621.27|624.38|621.98|624.38|621.98|623.67|621.27|0
1654623610000|2022-06-07 17:40:10|624.14|621.74|623.91|621.51|624.14|621.74|623.91|621.51|0
1654623620000|2022-06-07 17:40:20|624.38|621.98|624.38|621.98|624.38|621.98|623.91|621.51|0
1654623630000|2022-06-07 17:40:30|624.61|622.21|624.61|622.21|624.61|622.21|624.14|621.74|0
1654623640000|2022-06-07 17:40:40|625.08|622.68|625.08|622.68|625.31|622.91|625.08|622.68|0
1654623650000|2022-06-07 17:40:50|624.84|622.44|624.61|622.21|624.84|622.44|624.61|622.21|0
1654623660000|2022-06-07 17:41:00|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1654623670000|2022-06-07 17:41:10|625.08|622.68|624.97|622.57|625.31|622.91|624.97|622.57|0
1654623680000|2022-06-07 17:41:20|625.08|622.68|625.55|623.15|625.55|623.15|625.08|622.68|0
1654623690000|2022-06-07 17:41:30|625.31|622.91|625.31|622.91|625.31|622.91|625.08|622.68|0
1654623700000|2022-06-07 17:41:40|626.02|623.62|625.31|622.91|626.02|623.62|625.31|622.91|0
1654623710000|2022-06-07 17:41:50|625.78|623.38|625.31|622.91|625.78|623.38|625.31|622.91|0
1654623720000|2022-06-07 17:42:00|625.08|622.68|625.08|622.68|625.08|622.68|625.08|622.68|0
1654623730000|2022-06-07 17:42:10|624.61|622.21|625.31|622.91|625.55|623.15|624.61|622.21|0
1654623740000|2022-06-07 17:42:20|625.08|622.68|625.78|623.38|625.78|623.38|625.08|622.68|0
1654623750000|2022-06-07 17:42:30|626.02|623.62|626.25|623.85|626.48|624.08|626.02|623.62|0
1654623760000|2022-06-07 17:42:40|626.02|623.62|626.25|623.85|626.25|623.85|626.02|623.62|0
1654623770000|2022-06-07 17:42:50|626.02|623.62|626.02|623.62|626.25|623.85|626.02|623.62|0
1654623780000|2022-06-07 17:43:00|626.25|623.85|626.48|624.08|626.72|624.32|626.25|623.85|0
1654623790000|2022-06-07 17:43:10|626.72|624.32|626.48|624.08|626.72|624.32|626.48|624.08|0
1654623800000|2022-06-07 17:43:20|626.25|623.85|626.01|623.61|626.25|623.85|626.01|623.61|0
1654623810000|2022-06-07 17:43:30|625.78|623.38|625.78|623.38|626.01|623.61|625.55|623.15|0
1654623820000|2022-06-07 17:43:40|626.01|623.61|625.78|623.38|626.01|623.61|625.78|623.38|0
1654623830000|2022-06-07 17:43:50|626.01|623.61|625.78|623.38|626.01|623.61|625.78|623.38|0
1654623840000|2022-06-07 17:44:00|626.01|623.61|625.78|623.38|626.25|623.85|625.78|623.38|0
1654623850000|2022-06-07 17:44:10|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1654623860000|2022-06-07 17:44:20|625.31|622.91|625.31|622.91|625.43|623.03|625.31|622.91|0
1654623870000|2022-06-07 17:44:30|625.08|622.68|625.31|622.91|625.31|622.91|624.97|622.57|0
1654623880000|2022-06-07 17:44:40|624.84|622.44|625.08|622.68|625.08|622.68|624.84|622.44|0
1654623890000|2022-06-07 17:44:50|624.84|622.44|624.38|621.98|624.84|622.44|624.38|621.98|0
1654623900000|2022-06-07 17:45:00|624.61|622.21|624.38|621.98|624.61|622.21|624.38|621.98|0
1654623910000|2022-06-07 17:45:10|624.61|622.21|624.61|622.21|624.61|622.21|624.61|622.21|0
1654623920000|2022-06-07 17:45:20|624.84|622.44|624.61|622.21|624.84|622.44|624.61|622.21|0
1654623930000|2022-06-07 17:45:30|624.14|621.74|624.61|622.21|624.61|622.21|624.14|621.74|0
1654623940000|2022-06-07 17:45:40|624.26|621.86|624.14|621.74|624.26|621.86|623.91|621.51|0
1654623950000|2022-06-07 17:45:50|623.91|621.51|624.14|621.74|624.14|621.74|623.91|621.51|0
1654623960000|2022-06-07 17:46:00|623.91|621.51|623.67|621.27|623.91|621.51|623.67|621.27|0
1654623970000|2022-06-07 17:46:10|623.21|620.81|623.21|620.81|623.21|620.81|623.21|620.81|0
1654623980000|2022-06-07 17:46:20|623.67|621.27|624.14|621.74|624.38|621.98|623.67|621.27|0
1654623990000|2022-06-07 17:46:30|623.91|621.51|623.44|621.04|623.91|621.51|623.44|621.04|0
1654624000000|2022-06-07 17:46:40|623.67|621.27|623.44|621.04|623.67|621.27|623.44|621.04|0
1654624010000|2022-06-07 17:46:50|623.21|620.81|623.21|620.81|623.44|621.04|623.21|620.81|0
1654624020000|2022-06-07 17:47:00|622.74|620.34|623.21|620.81|623.21|620.81|622.74|620.34|0
1654624030000|2022-06-07 17:47:10|623.44|621.04|623.44|621.04|623.44|621.04|623.44|621.04|0
1654624040000|2022-06-07 17:47:20|623.67|621.27|623.91|621.51|624.14|621.74|623.67|621.27|0
1654624050000|2022-06-07 17:47:30|624.14|621.74|625.08|622.68|625.08|622.68|624.14|621.74|0
1654624060000|2022-06-07 17:47:40|624.84|622.44|624.84|622.44|625.08|622.68|624.84|622.44|0
1654624070000|2022-06-07 17:47:50|624.38|621.98|624.38|621.98|624.38|621.98|624.38|621.98|0
1654624080000|2022-06-07 17:48:00|624.61|622.21|624.61|622.21|624.84|622.44|624.61|622.21|0
1654624090000|2022-06-07 17:48:10|625.31|622.91|625.31|622.91|625.55|623.15|625.31|622.91|0
1654624100000|2022-06-07 17:48:20|625.55|623.15|626.01|623.61|626.01|623.61|625.31|622.91|0
1654624110000|2022-06-07 17:48:30|626.48|624.08|626.01|623.61|626.48|624.08|626.01|623.61|0
1654624120000|2022-06-07 17:48:40|625.78|623.38|624.61|622.21|625.78|623.38|624.61|622.21|0
1654624130000|2022-06-07 17:48:50|624.38|621.98|624.38|621.98|624.38|621.98|624.14|621.74|0
1654624140000|2022-06-07 17:49:00|624.61|622.21|624.38|621.98|624.61|622.21|624.38|621.98|0
1654624150000|2022-06-07 17:49:10|624.14|621.74|624.14|621.74|624.61|622.21|624.14|621.74|0
1654624160000|2022-06-07 17:49:20|624.38|621.98|624.61|622.21|624.61|622.21|624.38|621.98|0
1654624170000|2022-06-07 17:49:30|625.08|622.68|625.08|622.68|625.31|622.91|625.08|622.68|0
1654624180000|2022-06-07 17:49:40|624.84|622.44|625.08|622.68|625.08|622.68|624.84|622.44|0
1654624190000|2022-06-07 17:49:50|625.31|622.91|624.38|621.98|625.31|622.91|624.38|621.98|0
1654624200000|2022-06-07 17:50:00|624.14|621.74|624.84|622.44|624.84|622.44|624.14|621.74|0
1654624210000|2022-06-07 17:50:10|624.61|622.21|624.38|621.98|624.61|622.21|624.14|621.74|0
1654624220000|2022-06-07 17:50:20|624.14|621.74|624.38|621.98|624.38|621.98|624.14|621.74|0
1654624230000|2022-06-07 17:50:30|624.14|621.74|623.91|621.51|624.14|621.74|623.91|621.51|0
1654624240000|2022-06-07 17:50:40|624.03|621.63|624.14|621.74|624.14|621.74|623.91|621.51|0
1654624250000|2022-06-07 17:50:50|624.38|621.98|623.91|621.51|624.38|621.98|623.91|621.51|0
1654624260000|2022-06-07 17:51:00|624.14|621.74|623.91|621.51|624.14|621.74|623.91|621.51|0
1654624270000|2022-06-07 17:51:10|623.21|620.81|623.44|621.04|623.67|621.27|623.21|620.81|0
1654624280000|2022-06-07 17:51:20|623.21|620.81|622.5|620.1|623.21|620.81|622.5|620.1|0
1654624290000|2022-06-07 17:51:30|622.74|620.34|622.74|620.34|622.74|620.34|622.74|620.34|0
1654624300000|2022-06-07 17:51:40|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1654624310000|2022-06-07 17:51:50|622.27|619.87|622.5|620.1|622.5|620.1|622.27|619.87|0
1654624320000|2022-06-07 17:52:00|622.74|620.34|622.5|620.1|622.74|620.34|622.27|619.87|0
1654624330000|2022-06-07 17:52:10|623.2|620.8|623.67|621.27|624.14|621.74|623.2|620.8|0
1654624340000|2022-06-07 17:52:20|623.91|621.51|622.74|620.34|623.91|621.51|622.74|620.34|0
1654624350000|2022-06-07 17:52:30|622.97|620.57|623.44|621.04|623.44|621.04|622.74|620.34|0
1654624360000|2022-06-07 17:52:40|623.2|620.8|622.97|620.57|623.2|620.8|622.97|620.57|0
1654624370000|2022-06-07 17:52:50|622.74|620.34|622.04|619.64|622.74|620.34|622.04|619.64|0
1654624380000|2022-06-07 17:53:00|621.8|619.4|622.04|619.64|622.04|619.64|621.8|619.4|0
1654624390000|2022-06-07 17:53:10|621.8|619.4|622.27|619.87|622.27|619.87|621.8|619.4|0
1654624400000|2022-06-07 17:53:20|622.74|620.34|622.97|620.57|622.97|620.57|622.5|620.1|0
1654624410000|2022-06-07 17:53:30|622.74|620.34|622.97|620.57|623.2|620.8|622.74|620.34|0
1654624420000|2022-06-07 17:53:40|623.33|620.93|623.44|621.04|623.44|621.04|623.2|620.8|0
1654624430000|2022-06-07 17:53:50|623.67|621.27|623.67|621.27|623.67|621.27|623.44|621.04|0
1654624440000|2022-06-07 17:54:00|623.91|621.51|624.37|621.97|624.37|621.97|623.91|621.51|0
1654624450000|2022-06-07 17:54:10|624.14|621.74|624.61|622.21|624.61|622.21|624.14|621.74|0
1654624460000|2022-06-07 17:54:20|625.31|622.91|624.61|622.21|625.31|622.91|624.61|622.21|0
1654624470000|2022-06-07 17:54:30|624.37|621.97|624.14|621.74|624.37|621.97|624.14|621.74|0
1654624480000|2022-06-07 17:54:40|624.37|621.97|625.54|623.14|625.54|623.14|624.37|621.97|0
1654624490000|2022-06-07 17:54:50|625.31|622.91|625.08|622.68|625.31|622.91|625.08|622.68|0
1654624500000|2022-06-07 17:55:00|625.54|623.14|625.78|623.38|625.78|623.38|625.31|622.91|0
1654624510000|2022-06-07 17:55:10|625.54|623.14|626.01|623.61|626.25|623.85|625.54|623.14|0
1654624520000|2022-06-07 17:55:20|625.78|623.38|625.04|622.64|625.78|623.38|625.04|622.64|0
1654624530000|2022-06-07 17:55:30|624.81|622.41|625.28|622.88|625.28|622.88|624.81|622.41|0
1654624540000|2022-06-07 17:55:40|625.04|622.64|625.75|623.35|625.75|623.35|625.04|622.64|0
1654624550000|2022-06-07 17:55:50|625.51|623.11|625.28|622.88|625.51|623.11|625.28|622.88|0
1654624560000|2022-06-07 17:56:00|625.51|623.11|626.21|623.81|626.21|623.81|625.51|623.11|0
1654624570000|2022-06-07 17:56:10|625.98|623.58|626.21|623.81|626.21|623.81|625.98|623.58|0
1654624580000|2022-06-07 17:56:20|625.75|623.35|625.75|623.35|625.98|623.58|625.75|623.35|0
1654624590000|2022-06-07 17:56:30|625.98|623.58|625.75|623.35|625.98|623.58|625.51|623.11|0
1654624600000|2022-06-07 17:56:40|625.98|623.58|625.98|623.58|625.98|623.58|625.98|623.58|0
1654624610000|2022-06-07 17:56:50|626.21|623.81|625.51|623.11|626.21|623.81|625.51|623.11|0
1654624620000|2022-06-07 17:57:00|625.28|622.88|625.28|622.88|625.28|622.88|624.81|622.41|0
1654624630000|2022-06-07 17:57:10|625.51|623.11|625.04|622.64|625.51|623.11|625.04|622.64|0
1654624640000|2022-06-07 17:57:20|624.57|622.17|624.57|622.17|624.57|622.17|624.57|622.17|0
1654624650000|2022-06-07 17:57:30|624.81|622.41|624.34|621.94|624.81|622.41|624.34|621.94|0
1654624660000|2022-06-07 17:57:40|624.81|622.41|624.81|622.41|624.81|622.41|624.81|622.41|0
1654624670000|2022-06-07 17:57:50|625.04|622.64|624.34|621.94|625.04|622.64|624.34|621.94|0
1654624680000|2022-06-07 17:58:00|624.1|621.7|624.57|622.17|624.57|622.17|623.87|621.47|0
1654624690000|2022-06-07 17:58:10|624.34|621.94|624.57|622.17|624.57|622.17|624.1|621.7|0
1654624700000|2022-06-07 17:58:20|624.1|621.7|624.1|621.7|624.34|621.94|624.1|621.7|0
1654624710000|2022-06-07 17:58:30|624.34|621.94|625.04|622.64|625.04|622.64|624.34|621.94|0
1654624720000|2022-06-07 17:58:40|625.28|622.88|625.51|623.11|625.74|623.34|625.28|622.88|0
1654624730000|2022-06-07 17:58:50|625.74|623.34|625.28|622.88|625.74|623.34|625.28|622.88|0
1654624740000|2022-06-07 17:59:00|625.04|622.64|625.04|622.64|625.04|622.64|625.04|622.64|0
1654624750000|2022-06-07 17:59:10|625.28|622.88|625.04|622.64|625.28|622.88|625.04|622.64|0
1654624760000|2022-06-07 17:59:20|624.81|622.41|624.57|622.17|624.81|622.41|624.34|621.94|0
1654624770000|2022-06-07 17:59:30|625.04|622.64|625.04|622.64|625.04|622.64|625.04|622.64|0
1654624780000|2022-06-07 17:59:40|625.28|622.88|625.04|622.64|625.28|622.88|625.04|622.64|0
1654624790000|2022-06-07 17:59:50|625.28|622.88|625.98|623.58|625.98|623.58|625.04|622.64|0
1654624800000|2022-06-07 18:00:00|625.63|623.23|625.74|623.34|625.98|623.58|625.51|623.11|0
1654624810000|2022-06-07 18:00:10|625.98|623.58|625.51|623.11|625.98|623.58|625.51|623.11|0
1654624820000|2022-06-07 18:00:20|625.98|623.58|626.21|623.81|626.21|623.81|625.98|623.58|0
1654624830000|2022-06-07 18:00:30|626.68|624.28|626.92|624.52|626.92|624.52|626.68|624.28|0
1654624840000|2022-06-07 18:00:40|627.15|624.75|626.92|624.52|627.15|624.75|626.92|624.52|0
1654624850000|2022-06-07 18:00:50|626.68|624.28|626.92|624.52|627.15|624.75|626.68|624.28|0
1654624860000|2022-06-07 18:01:00|626.68|624.28|625.98|623.58|626.68|624.28|625.98|623.58|0
1654624870000|2022-06-07 18:01:10|625.74|623.34|626.21|623.81|626.21|623.81|625.74|623.34|0
1654624880000|2022-06-07 18:01:20|626.68|624.28|626.45|624.05|626.68|624.28|626.21|623.81|0
1654624890000|2022-06-07 18:01:30|625.98|623.58|625.74|623.34|625.98|623.58|625.74|623.34|0
1654624900000|2022-06-07 18:01:40|625.51|623.11|624.81|622.41|625.51|623.11|624.81|622.41|0
1654624910000|2022-06-07 18:01:50|625.16|622.76|624.57|622.17|625.16|622.76|624.57|622.17|0
1654624920000|2022-06-07 18:02:00|623.87|621.47|623.63|621.23|624.1|621.7|623.63|621.23|0
1654624930000|2022-06-07 18:02:10|624.1|621.7|623.4|621|624.1|621.7|623.4|621|0
1654624940000|2022-06-07 18:02:20|623.63|621.23|623.4|621|623.63|621.23|623.4|621|0
1654624950000|2022-06-07 18:02:30|623.17|620.77|623.4|621|623.4|621|623.17|620.77|0
1654624960000|2022-06-07 18:02:40|623.17|620.77|623.4|621|623.4|621|623.17|620.77|0
1654624970000|2022-06-07 18:02:50|623.87|621.47|623.87|621.47|623.87|621.47|623.63|621.23|0
1654624980000|2022-06-07 18:03:00|624.1|621.7|624.1|621.7|624.34|621.94|624.1|621.7|0
1654624990000|2022-06-07 18:03:10|624.34|621.94|624.57|622.17|624.57|622.17|624.34|621.94|0
1654625000000|2022-06-07 18:03:20|624.81|622.41|624.81|622.41|624.81|622.41|624.57|622.17|0
1654625010000|2022-06-07 18:03:30|625.04|622.64|625.04|622.64|625.04|622.64|625.04|622.64|0
1654625020000|2022-06-07 18:03:40|624.57|622.17|624.81|622.41|624.81|622.41|624.57|622.17|0
1654625030000|2022-06-07 18:03:50|624.57|622.17|624.34|621.94|624.57|622.17|624.34|621.94|0
1654625040000|2022-06-07 18:04:00|624.1|621.7|624.34|621.94|624.57|622.17|624.1|621.7|0
1654625050000|2022-06-07 18:04:10|624.1|621.7|623.63|621.23|624.1|621.7|623.63|621.23|0
1654625060000|2022-06-07 18:04:20|623.4|621|623.17|620.77|623.4|621|623.17|620.77|0
1654625070000|2022-06-07 18:04:30|623.4|621|622.7|620.3|623.4|621|622.7|620.3|0
1654625080000|2022-06-07 18:04:40|622.93|620.53|622.93|620.53|622.93|620.53|622.7|620.3|0
1654625090000|2022-06-07 18:04:50|622.7|620.3|622.93|620.53|622.93|620.53|622.7|620.3|0
1654625100000|2022-06-07 18:05:00|622.7|620.3|622.46|620.06|622.7|620.3|622.46|620.06|0
1654625110000|2022-06-07 18:05:10|622.23|619.83|623.17|620.77|623.17|620.77|622.23|619.83|0
1654625120000|2022-06-07 18:05:20|623.4|621|623.4|621|623.63|621.23|623.4|621|0
1654625130000|2022-06-07 18:05:30|622.93|620.53|622.46|620.06|622.93|620.53|622.46|620.06|0
1654625140000|2022-06-07 18:05:40|622.23|619.83|621.53|619.13|622.23|619.83|621.53|619.13|0
1654625150000|2022-06-07 18:05:50|621.41|619.01|621.53|619.13|621.76|619.36|621.41|619.01|0
1654625160000|2022-06-07 18:06:00|621.29|618.89|621.41|619.01|621.41|619.01|621.29|618.89|0
1654625170000|2022-06-07 18:06:10|621.29|618.89|620.12|617.72|621.29|618.89|620.12|617.72|0
1654625180000|2022-06-07 18:06:20|619.65|617.25|619.42|617.02|619.65|617.25|619.42|617.02|0
1654625190000|2022-06-07 18:06:30|619.65|617.25|619.65|617.25|619.65|617.25|619.42|617.02|0
1654625200000|2022-06-07 18:06:40|619.42|617.02|619.89|617.49|619.89|617.49|619.42|617.02|0
1654625210000|2022-06-07 18:06:50|619.65|617.25|619.65|617.25|619.89|617.49|619.65|617.25|0
1654625220000|2022-06-07 18:07:00|620.36|617.96|620.82|618.42|620.82|618.42|620.36|617.96|0
1654625230000|2022-06-07 18:07:10|620.59|618.19|620.36|617.96|620.59|618.19|620.36|617.96|0
1654625240000|2022-06-07 18:07:20|619.89|617.49|620.12|617.72|620.12|617.72|619.89|617.49|0
1654625250000|2022-06-07 18:07:30|620.36|617.96|620.82|618.42|620.82|618.42|620.36|617.96|0
1654625260000|2022-06-07 18:07:40|621.06|618.66|620.82|618.42|621.29|618.89|620.82|618.42|0
1654625270000|2022-06-07 18:07:50|620.59|618.19|620.12|617.72|620.71|618.31|620.12|617.72|0
1654625280000|2022-06-07 18:08:00|619.89|617.49|619.65|617.25|620.12|617.72|619.65|617.25|0
1654625290000|2022-06-07 18:08:10|619.89|617.49|619.65|617.25|619.89|617.49|619.65|617.25|0
1654625300000|2022-06-07 18:08:20|619.89|617.49|619.65|617.25|619.89|617.49|619.65|617.25|0
1654625310000|2022-06-07 18:08:30|619.78|617.38|619.78|617.38|619.78|617.38|619.78|617.38|0
1654625320000|2022-06-07 18:08:40|619.65|617.25|619.42|617.02|619.89|617.49|619.42|617.02|0
1654625330000|2022-06-07 18:08:50|619.19|616.79|619.19|616.79|619.19|616.79|619.19|616.79|0
1654625340000|2022-06-07 18:09:00|617.78|615.38|618.25|615.85|618.25|615.85|617.78|615.38|0
1654625350000|2022-06-07 18:09:10|618.02|615.62|617.55|615.15|618.02|615.62|617.55|615.15|0
1654625360000|2022-06-07 18:09:20|617.32|614.92|616.38|613.98|617.32|614.92|615.68|613.28|0
1654625370000|2022-06-07 18:09:30|615.91|613.51|615.68|613.28|615.91|613.51|615.68|613.28|0
1654625380000|2022-06-07 18:09:40|615.45|613.05|615.21|612.81|615.45|613.05|615.21|612.81|0
1654625390000|2022-06-07 18:09:50|614.98|612.58|614.98|612.58|615.21|612.81|614.75|612.35|0
1654625400000|2022-06-07 18:10:00|614.75|612.35|614.05|611.65|614.75|612.35|614.05|611.65|0
1654625410000|2022-06-07 18:10:10|613.81|611.41|613.58|611.18|614.05|611.65|613.35|610.95|0
1654625420000|2022-06-07 18:10:20|613.81|611.41|613.58|611.18|613.81|611.41|613.58|611.18|0
1654625430000|2022-06-07 18:10:30|613.81|611.41|614.51|612.11|614.51|612.11|613.58|611.18|0
1654625440000|2022-06-07 18:10:40|614.75|612.35|614.75|612.35|614.98|612.58|614.75|612.35|0
1654625450000|2022-06-07 18:10:50|614.98|612.58|614.75|612.35|614.98|612.58|614.51|612.11|0
1654625460000|2022-06-07 18:11:00|614.28|611.88|614.28|611.88|614.51|612.11|614.28|611.88|0
1654625470000|2022-06-07 18:11:10|614.51|612.11|614.75|612.35|614.75|612.35|614.51|612.11|0
1654625480000|2022-06-07 18:11:20|614.51|612.11|614.51|612.11|614.51|612.11|614.51|612.11|0
1654625490000|2022-06-07 18:11:30|614.28|611.88|614.28|611.88|614.28|611.88|614.05|611.65|0
1654625500000|2022-06-07 18:11:40|614.75|612.35|614.98|612.58|615.21|612.81|614.75|612.35|0
1654625510000|2022-06-07 18:11:50|614.51|612.11|614.98|612.58|614.98|612.58|614.51|612.11|0
1654625520000|2022-06-07 18:12:00|615.21|612.81|615.21|612.81|615.45|613.05|614.98|612.58|0
1654625530000|2022-06-07 18:12:10|614.98|612.58|615.21|612.81|615.21|612.81|614.98|612.58|0
1654625540000|2022-06-07 18:12:20|614.98|612.58|614.75|612.35|614.98|612.58|614.75|612.35|0
1654625550000|2022-06-07 18:12:30|614.28|611.88|613.58|611.18|614.28|611.88|613.58|611.18|0
1654625560000|2022-06-07 18:12:40|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1654625580000|2022-06-07 18:13:00|614.05|611.65|613.81|611.41|614.05|611.65|613.58|611.18|0
1654625590000|2022-06-07 18:13:10|613.58|611.18|614.04|611.64|614.04|611.64|613.58|611.18|0
1654625600000|2022-06-07 18:13:20|613.81|611.41|613.58|611.18|614.04|611.64|613.58|611.18|0
1654625610000|2022-06-07 18:13:30|613.34|610.94|613.58|611.18|613.81|611.41|613.34|610.94|0
1654625620000|2022-06-07 18:13:40|613.34|610.94|613.11|610.71|613.34|610.94|613.11|610.71|0
1654625630000|2022-06-07 18:13:50|612.88|610.48|612.88|610.48|612.88|610.48|612.88|610.48|0
1654625640000|2022-06-07 18:14:00|613.11|610.71|613.11|610.71|613.11|610.71|613.11|610.71|0
1654625650000|2022-06-07 18:14:10|612.88|610.48|612.88|610.48|612.88|610.48|612.88|610.48|0
1654625660000|2022-06-07 18:14:20|612.64|610.24|612.18|609.78|612.64|610.24|612.18|609.78|0
1654625670000|2022-06-07 18:14:30|611.71|609.31|612.18|609.78|612.18|609.78|611.71|609.31|0
1654625680000|2022-06-07 18:14:40|611.94|609.54|611.71|609.31|611.94|609.54|611.71|609.31|0
1654625690000|2022-06-07 18:14:50|611.94|609.54|612.18|609.78|612.18|609.78|611.94|609.54|0
1654625700000|2022-06-07 18:15:00|611.71|609.31|611.71|609.31|611.71|609.31|611.71|609.31|0
1654625710000|2022-06-07 18:15:10|611.94|609.54|611.25|608.85|611.94|609.54|611.25|608.85|0
1654625720000|2022-06-07 18:15:20|611.48|609.08|611.25|608.85|611.48|609.08|611.25|608.85|0
1654625730000|2022-06-07 18:15:30|611.48|609.08|611.01|608.61|611.48|609.08|611.01|608.61|0
1654625740000|2022-06-07 18:15:40|610.78|608.38|611.01|608.61|611.01|608.61|610.78|608.38|0
1654625750000|2022-06-07 18:15:50|611.25|608.85|611.71|609.31|611.71|609.31|611.25|608.85|0
1654625760000|2022-06-07 18:16:00|611.48|609.08|611.48|609.08|611.48|609.08|611.25|608.85|0
1654625770000|2022-06-07 18:16:10|611.71|609.31|612.41|610.01|612.41|610.01|611.71|609.31|0
1654625780000|2022-06-07 18:16:20|612.64|610.24|613.11|610.71|613.11|610.71|612.64|610.24|0
1654625790000|2022-06-07 18:16:30|612.88|610.48|613.11|610.71|613.11|610.71|612.88|610.48|0
1654625800000|2022-06-07 18:16:40|612.88|610.48|613.58|611.18|613.58|611.18|612.88|610.48|0
1654625810000|2022-06-07 18:16:50|614.04|611.64|613.81|611.41|614.04|611.64|613.81|611.41|0
1654625820000|2022-06-07 18:17:00|614.04|611.64|613.81|611.41|614.04|611.64|613.81|611.41|0
1654625830000|2022-06-07 18:17:10|614.04|611.64|613.34|610.94|614.04|611.64|613.34|610.94|0
1654625840000|2022-06-07 18:17:20|613.11|610.71|613.11|610.71|613.11|610.71|613.11|610.71|0
1654625850000|2022-06-07 18:17:30|613.34|610.94|614.04|611.64|614.04|611.64|613.11|610.71|0
1654625860000|2022-06-07 18:17:40|614.28|611.88|614.04|611.64|614.28|611.88|613.81|611.41|0
1654625870000|2022-06-07 18:17:50|613.81|611.41|614.04|611.64|614.04|611.64|613.81|611.41|0
1654625880000|2022-06-07 18:18:00|613.81|611.41|613.34|610.94|613.81|611.41|613.34|610.94|0
1654625890000|2022-06-07 18:18:10|613.58|611.18|613.23|610.83|613.58|611.18|613.23|610.83|0
1654625900000|2022-06-07 18:18:20|613.34|610.94|613.34|610.94|613.58|611.18|613.34|610.94|0
1654625910000|2022-06-07 18:18:30|613.58|611.18|613.81|611.41|613.81|611.41|613.58|611.18|0
1654625920000|2022-06-07 18:18:40|614.04|611.64|614.28|611.88|614.28|611.88|614.04|611.64|0
1654625930000|2022-06-07 18:18:50|614.51|612.11|614.28|611.88|614.51|612.11|614.28|611.88|0
1654625940000|2022-06-07 18:19:00|614.98|612.58|614.74|612.34|614.98|612.58|614.51|612.11|0
1654625950000|2022-06-07 18:19:10|614.51|612.11|614.74|612.34|614.74|612.34|614.28|611.88|0
1654625960000|2022-06-07 18:19:20|615.44|613.04|614.98|612.58|615.44|613.04|614.98|612.58|0
1654625970000|2022-06-07 18:19:30|615.21|612.81|615.68|613.28|615.68|613.28|615.21|612.81|0
1654625980000|2022-06-07 18:19:40|615.44|613.04|615.57|613.17|615.68|613.28|615.44|613.04|0
1654625990000|2022-06-07 18:19:50|615.44|613.04|615.21|612.81|615.44|613.04|615.21|612.81|0
1654626000000|2022-06-07 18:20:00|615.44|613.04|615.68|613.28|615.68|613.28|615.44|613.04|0
1654626010000|2022-06-07 18:20:10|615.44|613.04|615.91|613.51|615.91|613.51|615.44|613.04|0
1654626020000|2022-06-07 18:20:20|615.68|613.28|615.68|613.28|615.91|613.51|615.68|613.28|0
1654626030000|2022-06-07 18:20:30|615.91|613.51|615.91|613.51|616.15|613.75|615.68|613.28|0
1654626040000|2022-06-07 18:20:40|615.68|613.28|614.98|612.58|615.91|613.51|614.98|612.58|0
1654626050000|2022-06-07 18:20:50|615.21|612.81|615.68|613.28|615.68|613.28|615.21|612.81|0
1654626060000|2022-06-07 18:21:00|615.44|613.04|615.68|613.28|615.68|613.28|615.44|613.04|0
1654626070000|2022-06-07 18:21:10|615.44|613.04|615.44|613.04|615.44|613.04|615.44|613.04|0
1654626080000|2022-06-07 18:21:20|615.21|612.81|614.98|612.58|615.21|612.81|614.98|612.58|0
1654626090000|2022-06-07 18:21:30|615.21|612.81|614.74|612.34|615.21|612.81|614.74|612.34|0
1654626110000|2022-06-07 18:21:50|614.98|612.58|614.74|612.34|614.98|612.58|614.51|612.11|0
1654626120000|2022-06-07 18:22:00|614.51|612.11|614.98|612.58|615.21|612.81|614.51|612.11|0
1654626130000|2022-06-07 18:22:10|614.74|612.34|614.28|611.88|614.74|612.34|614.28|611.88|0
1654626140000|2022-06-07 18:22:20|614.51|612.11|614.51|612.11|614.74|612.34|614.51|612.11|0
1654626150000|2022-06-07 18:22:30|614.28|611.88|614.28|611.88|614.51|612.11|614.28|611.88|0
1654626160000|2022-06-07 18:22:40|614.51|612.11|614.51|612.11|614.51|612.11|614.51|612.11|0
1654626170000|2022-06-07 18:22:50|614.63|612.23|614.74|612.34|614.98|612.58|614.51|612.11|0
1654626180000|2022-06-07 18:23:00|614.51|612.11|614.51|612.11|614.51|612.11|614.28|611.88|0
1654626190000|2022-06-07 18:23:10|614.74|612.34|614.51|612.11|614.74|612.34|614.51|612.11|0
1654626200000|2022-06-07 18:23:20|614.74|612.34|614.28|611.88|614.74|612.34|614.28|611.88|0
1654626210000|2022-06-07 18:23:30|614.51|612.11|614.74|612.34|614.74|612.34|614.51|612.11|0
1654626220000|2022-06-07 18:23:40|614.51|612.11|614.51|612.11|614.51|612.11|614.51|612.11|0
1654626230000|2022-06-07 18:23:50|614.28|611.88|614.51|612.11|614.51|612.11|614.04|611.64|0
1654626240000|2022-06-07 18:24:00|614.28|611.88|614.51|612.11|614.51|612.11|614.28|611.88|0
1654626260000|2022-06-07 18:24:20|614.74|612.34|614.74|612.34|614.74|612.34|614.74|612.34|0
1654626270000|2022-06-07 18:24:30|614.51|612.11|614.51|612.11|614.51|612.11|614.51|612.11|0
1654626280000|2022-06-07 18:24:40|614.28|611.88|614.51|612.11|614.51|612.11|614.28|611.88|0
1654626290000|2022-06-07 18:24:50|614.28|611.88|614.28|611.88|614.28|611.88|614.28|611.88|0
1654626300000|2022-06-07 18:25:00|614.51|612.11|614.51|612.11|614.74|612.34|614.51|612.11|0
1654626310000|2022-06-07 18:25:10|614.28|611.88|614.28|611.88|614.51|612.11|614.28|611.88|0
1654626320000|2022-06-07 18:25:20|614.51|612.11|614.74|612.34|614.74|612.34|614.51|612.11|0
1654626330000|2022-06-07 18:25:30|614.98|612.58|614.98|612.58|614.98|612.58|614.98|612.58|0
1654626340000|2022-06-07 18:25:40|614.74|612.34|614.74|612.34|614.74|612.34|614.51|612.11|0
1654626350000|2022-06-07 18:25:50|614.51|612.11|614.51|612.11|614.51|612.11|614.28|611.88|0
1654626360000|2022-06-07 18:26:00|614.28|611.88|614.74|612.34|614.98|612.58|614.28|611.88|0
1654626370000|2022-06-07 18:26:10|614.51|612.11|614.98|612.58|614.98|612.58|614.51|612.11|0
1654626380000|2022-06-07 18:26:20|615.21|612.81|615.91|613.51|615.91|613.51|615.21|612.81|0
1654626390000|2022-06-07 18:26:30|615.44|613.04|614.74|612.34|615.44|613.04|614.74|612.34|0
1654626400000|2022-06-07 18:26:40|614.98|612.58|615.21|612.81|615.21|612.81|614.98|612.58|0
1654626410000|2022-06-07 18:26:50|614.98|612.58|614.98|612.58|614.98|612.58|614.98|612.58|0
1654626420000|2022-06-07 18:27:00|614.74|612.34|614.51|612.11|614.74|612.34|614.51|612.11|0
1654626430000|2022-06-07 18:27:10|614.74|612.34|614.28|611.88|614.74|612.34|614.28|611.88|0
1654626450000|2022-06-07 18:27:30|614.04|611.64|613.81|611.41|614.04|611.64|613.81|611.41|0
1654626460000|2022-06-07 18:27:40|613.58|611.18|614.04|611.64|614.04|611.64|613.58|611.18|0
1654626470000|2022-06-07 18:27:50|613.81|611.41|614.28|611.88|614.28|611.88|613.81|611.41|0
1654626480000|2022-06-07 18:28:00|614.04|611.64|613.81|611.41|614.28|611.88|613.81|611.41|0
1654626490000|2022-06-07 18:28:10|613.34|610.94|613.34|610.94|613.58|611.18|613.34|610.94|0
1654626510000|2022-06-07 18:28:30|613.58|611.18|613.81|611.41|613.81|611.41|613.58|611.18|0
1654626520000|2022-06-07 18:28:40|613.58|611.18|613.34|610.94|613.58|611.18|613.34|610.94|0
1654626530000|2022-06-07 18:28:50|613.11|610.71|613.11|610.71|613.34|610.94|613.11|610.71|0
1654626540000|2022-06-07 18:29:00|612.64|610.24|612.64|610.24|612.64|610.24|612.41|610.01|0
1654626550000|2022-06-07 18:29:10|613.34|610.94|613.58|611.18|613.58|611.18|613.34|610.94|0
1654626560000|2022-06-07 18:29:20|613.81|611.41|613.34|610.94|613.81|611.41|613.34|610.94|0
1654626570000|2022-06-07 18:29:30|613.11|610.71|613.58|611.18|613.58|611.18|613|610.6|0
1654626580000|2022-06-07 18:29:40|613.34|610.94|612.88|610.48|613.34|610.94|612.88|610.48|0
1654626590000|2022-06-07 18:29:50|613.11|610.71|613.34|610.94|613.34|610.94|613.11|610.71|0
1654626600000|2022-06-07 18:30:00|613.11|610.71|614.04|611.64|614.04|611.64|613.11|610.71|0
1654626610000|2022-06-07 18:30:10|613.81|611.41|613.81|611.41|613.81|611.41|613.58|611.18|0
1654626620000|2022-06-07 18:30:20|614.04|611.64|613.81|611.41|614.04|611.64|613.81|611.41|0
1654626630000|2022-06-07 18:30:30|614.04|611.64|613.58|611.18|614.04|611.64|613.58|611.18|0
1654626640000|2022-06-07 18:30:40|613.81|611.41|614.04|611.64|614.04|611.64|613.81|611.41|0
1654626650000|2022-06-07 18:30:50|614.28|611.88|614.04|611.64|614.28|611.88|614.04|611.64|0
1654626660000|2022-06-07 18:31:00|613.81|611.41|612.88|610.48|613.81|611.41|612.88|610.48|0
1654626670000|2022-06-07 18:31:10|612.64|610.24|612.64|610.24|612.88|610.48|612.64|610.24|0
1654626680000|2022-06-07 18:31:20|612.41|610.01|612.64|610.24|612.64|610.24|612.41|610.01|0
1654626690000|2022-06-07 18:31:30|612.18|609.78|612.18|609.78|612.64|610.24|612.18|609.78|0
1654626700000|2022-06-07 18:31:40|611.94|609.54|611.94|609.54|611.94|609.54|611.94|609.54|0
1654626710000|2022-06-07 18:31:50|612.18|609.78|611.83|609.43|612.18|609.78|611.83|609.43|0
1654626720000|2022-06-07 18:32:00|611.71|609.31|611.48|609.08|611.71|609.31|611.48|609.08|0
1654626730000|2022-06-07 18:32:10|611.71|609.31|611.48|609.08|611.94|609.54|611.48|609.08|0
1654626740000|2022-06-07 18:32:20|611.71|609.31|612.41|610.01|612.41|610.01|611.71|609.31|0
1654626750000|2022-06-07 18:32:30|611.94|609.54|612.18|609.78|612.18|609.78|611.94|609.54|0
1654626760000|2022-06-07 18:32:40|611.94|609.54|612.41|610.01|612.41|610.01|611.94|609.54|0
1654626770000|2022-06-07 18:32:50|612.18|609.78|611.94|609.54|612.18|609.78|611.94|609.54|0
1654626780000|2022-06-07 18:33:00|611.83|609.43|611.48|609.08|611.83|609.43|611.48|609.08|0
1654626790000|2022-06-07 18:33:10|611.71|609.31|611.71|609.31|611.71|609.31|611.48|609.08|0
1654626800000|2022-06-07 18:33:20|611.48|609.08|612.18|609.78|612.18|609.78|611.48|609.08|0
1654626810000|2022-06-07 18:33:30|611.71|609.31|611.24|608.84|611.71|609.31|611.24|608.84|0
1654626820000|2022-06-07 18:33:40|611.01|608.61|611.24|608.84|611.24|608.84|611.01|608.61|0
1654626830000|2022-06-07 18:33:50|610.78|608.38|610.54|608.14|610.78|608.38|610.54|608.14|0
1654626840000|2022-06-07 18:34:00|609.84|607.44|609.38|606.98|609.84|607.44|609.38|606.98|0
1654626850000|2022-06-07 18:34:10|609.14|606.74|608.91|606.51|609.14|606.74|608.91|606.51|0
1654626860000|2022-06-07 18:34:20|609.38|606.98|609.61|607.21|609.61|607.21|609.38|606.98|0
1654626870000|2022-06-07 18:34:30|610.08|607.68|610.31|607.91|610.54|608.14|610.08|607.68|0
1654626880000|2022-06-07 18:34:40|609.84|607.44|609.84|607.44|609.84|607.44|609.61|607.21|0
1654626890000|2022-06-07 18:34:50|610.08|607.68|609.84|607.44|610.08|607.68|609.84|607.44|0
1654626900000|2022-06-07 18:35:00|609.61|607.21|609.84|607.44|609.84|607.44|609.61|607.21|0
1654626910000|2022-06-07 18:35:10|609.61|607.21|609.61|607.21|609.61|607.21|609.61|607.21|0
1654626920000|2022-06-07 18:35:20|609.38|606.98|609.14|606.74|609.38|606.98|609.14|606.74|0
1654626930000|2022-06-07 18:35:30|610.31|607.91|609.84|607.44|610.31|607.91|609.84|607.44|0
1654626940000|2022-06-07 18:35:40|609.61|607.21|609.38|606.98|609.84|607.44|609.38|606.98|0
1654626950000|2022-06-07 18:35:50|609.61|607.21|609.38|606.98|609.61|607.21|609.38|606.98|0
1654626960000|2022-06-07 18:36:00|609.14|606.74|609.38|606.98|609.38|606.98|609.14|606.74|0
1654626970000|2022-06-07 18:36:10|609.61|607.21|609.61|607.21|609.61|607.21|609.38|606.98|0
1654626980000|2022-06-07 18:36:20|610.08|607.68|610.08|607.68|610.08|607.68|609.84|607.44|0
1654626990000|2022-06-07 18:36:30|609.61|607.21|609.84|607.44|609.84|607.44|609.61|607.21|0
1654627000000|2022-06-07 18:36:40|610.08|607.68|610.54|608.14|610.54|608.14|610.08|607.68|0
1654627010000|2022-06-07 18:36:50|610.31|607.91|609.84|607.44|610.31|607.91|609.84|607.44|0
1654627020000|2022-06-07 18:37:00|610.08|607.68|610.31|607.91|610.31|607.91|609.84|607.44|0
1654627030000|2022-06-07 18:37:10|610.54|608.14|610.31|607.91|610.54|608.14|610.31|607.91|0
1654627040000|2022-06-07 18:37:20|610.08|607.68|610.54|608.14|610.54|608.14|610.08|607.68|0
1654627050000|2022-06-07 18:37:30|610.78|608.38|610.78|608.38|610.78|608.38|610.54|608.14|0
1654627060000|2022-06-07 18:37:40|611.24|608.84|611.01|608.61|611.24|608.84|611.01|608.61|0
1654627070000|2022-06-07 18:37:50|611.24|608.84|611.71|609.31|611.71|609.31|611.24|608.84|0
1654627080000|2022-06-07 18:38:00|611.47|609.07|611.71|609.31|612.17|609.77|611.47|609.07|0
1654627090000|2022-06-07 18:38:10|611.24|608.84|611.71|609.31|611.71|609.31|611.24|608.84|0
1654627100000|2022-06-07 18:38:20|611.24|608.84|612.17|609.77|612.17|609.77|611.24|608.84|0
1654627110000|2022-06-07 18:38:30|611.71|609.31|611.47|609.07|611.71|609.31|611.47|609.07|0
1654627120000|2022-06-07 18:38:40|611.24|608.84|611.01|608.61|611.24|608.84|611.01|608.61|0
1654627130000|2022-06-07 18:38:50|611.47|609.07|611.24|608.84|611.47|609.07|611.24|608.84|0
1654627140000|2022-06-07 18:39:00|611.01|608.61|610.78|608.38|611.01|608.61|610.78|608.38|0
1654627150000|2022-06-07 18:39:10|611.01|608.61|611.01|608.61|611.01|608.61|611.01|608.61|0
1654627160000|2022-06-07 18:39:20|610.78|608.38|611.24|608.84|611.47|609.07|610.78|608.38|0
1654627170000|2022-06-07 18:39:30|611.47|609.07|611.71|609.31|611.71|609.31|611.47|609.07|0
1654627180000|2022-06-07 18:39:40|611.47|609.07|611.24|608.84|611.71|609.31|611.24|608.84|0
1654627190000|2022-06-07 18:39:50|611.47|609.07|611.71|609.31|611.71|609.31|611.47|609.07|0
1654627200000|2022-06-07 18:40:00|611.24|608.84|611.47|609.07|611.47|609.07|611.24|608.84|0
1654627210000|2022-06-07 18:40:10|611.24|608.84|611.47|609.07|611.47|609.07|611.24|608.84|0
1654627220000|2022-06-07 18:40:20|611.24|608.84|611.24|608.84|611.24|608.84|611.01|608.61|0
1654627230000|2022-06-07 18:40:30|611.01|608.61|611.01|608.61|611.01|608.61|611.01|608.61|0
1654627240000|2022-06-07 18:40:40|611.47|609.07|611.47|609.07|611.47|609.07|611.24|608.84|0
1654627250000|2022-06-07 18:40:50|611.71|609.31|611.94|609.54|612.17|609.77|611.71|609.31|0
1654627260000|2022-06-07 18:41:00|612.17|609.77|612.17|609.77|612.41|610.01|611.94|609.54|0
1654627270000|2022-06-07 18:41:10|612.41|610.01|612.17|609.77|612.41|610.01|612.17|609.77|0
1654627280000|2022-06-07 18:41:20|612.41|610.01|612.41|610.01|612.41|610.01|612.17|609.77|0
1654627290000|2022-06-07 18:41:30|612.17|609.77|612.17|609.77|612.17|609.77|612.17|609.77|0
1654627300000|2022-06-07 18:41:40|612.41|610.01|612.64|610.24|612.64|610.24|612.41|610.01|0
1654627310000|2022-06-07 18:41:50|613.11|610.71|613.11|610.71|613.34|610.94|613.11|610.71|0
1654627320000|2022-06-07 18:42:00|613.57|611.17|612.64|610.24|613.57|611.17|612.64|610.24|0
1654627330000|2022-06-07 18:42:10|612.41|610.01|612.87|610.47|612.87|610.47|612.41|610.01|0
1654627340000|2022-06-07 18:42:20|613.11|610.71|613.11|610.71|613.11|610.71|613.11|610.71|0
1654627350000|2022-06-07 18:42:30|613.34|610.94|612.87|610.47|613.34|610.94|612.87|610.47|0
1654627360000|2022-06-07 18:42:40|613.11|610.71|613.57|611.17|613.57|611.17|613.11|610.71|0
1654627370000|2022-06-07 18:42:50|613.34|610.94|614.51|612.11|614.51|612.11|613.34|610.94|0
1654627380000|2022-06-07 18:43:00|614.97|612.57|615.21|612.81|615.44|613.04|614.97|612.57|0
1654627390000|2022-06-07 18:43:10|615.44|613.04|615.67|613.27|615.67|613.27|615.44|613.04|0
1654627400000|2022-06-07 18:43:20|615.44|613.04|616.14|613.74|616.14|613.74|615.44|613.04|0
1654627410000|2022-06-07 18:43:30|616.38|613.98|616.14|613.74|616.38|613.98|616.14|613.74|0
1654627420000|2022-06-07 18:43:40|616.38|613.98|617.08|614.68|617.08|614.68|616.38|613.98|0
1654627430000|2022-06-07 18:43:50|616.61|614.21|617.08|614.68|617.08|614.68|616.61|614.21|0
1654627440000|2022-06-07 18:44:00|617.31|614.91|617.54|615.14|617.54|615.14|617.08|614.68|0
1654627450000|2022-06-07 18:44:10|617.78|615.38|618.95|616.55|618.95|616.55|617.78|615.38|0
1654627460000|2022-06-07 18:44:20|619.18|616.78|619.18|616.78|619.41|617.01|619.18|616.78|0
1654627470000|2022-06-07 18:44:30|620.82|618.42|620.12|617.72|620.82|618.42|620.12|617.72|0
1654627480000|2022-06-07 18:44:40|619.18|616.78|619.65|617.25|619.65|617.25|619.18|616.78|0
1654627490000|2022-06-07 18:44:50|618.95|616.55|618.95|616.55|619.41|617.01|618.95|616.55|0
1654627500000|2022-06-07 18:45:00|619.65|617.25|619.65|617.25|619.65|617.25|619.18|616.78|0
1654627510000|2022-06-07 18:45:10|619.88|617.48|618.01|615.61|619.88|617.48|618.01|615.61|0
1654627520000|2022-06-07 18:45:20|617.78|615.38|618.71|616.31|618.71|616.31|617.78|615.38|0
1654627530000|2022-06-07 18:45:30|618.24|615.84|618.24|615.84|618.48|616.08|618.24|615.84|0
1654627540000|2022-06-07 18:45:40|618.01|615.61|617.78|615.38|618.01|615.61|617.78|615.38|0
1654627550000|2022-06-07 18:45:50|618.01|615.61|618.01|615.61|618.48|616.08|618.01|615.61|0
1654627560000|2022-06-07 18:46:00|617.78|615.38|618.24|615.84|618.24|615.84|617.78|615.38|0
1654627570000|2022-06-07 18:46:10|618.01|615.61|617.78|615.38|618.01|615.61|617.78|615.38|0
1654627580000|2022-06-07 18:46:20|617.54|615.14|617.31|614.91|617.54|615.14|617.31|614.91|0
1654627590000|2022-06-07 18:46:30|617.08|614.68|616.84|614.44|617.08|614.68|616.84|614.44|0
1654627600000|2022-06-07 18:46:40|617.08|614.68|616.84|614.44|617.08|614.68|616.61|614.21|0
1654627610000|2022-06-07 18:46:50|616.61|614.21|618.01|615.61|618.01|615.61|616.61|614.21|0
1654627620000|2022-06-07 18:47:00|619.41|617.01|618.95|616.55|619.41|617.01|618.95|616.55|0
1654627630000|2022-06-07 18:47:10|618.71|616.31|618.95|616.55|618.95|616.55|618.71|616.31|0
1654627640000|2022-06-07 18:47:20|619.41|617.01|620.35|617.95|620.58|618.18|619.41|617.01|0
1654627650000|2022-06-07 18:47:30|620.58|618.18|622.22|619.82|622.92|620.52|620.58|618.18|0
1654627660000|2022-06-07 18:47:40|621.75|619.35|620.82|618.42|621.75|619.35|620.82|618.42|0
1654627670000|2022-06-07 18:47:50|620.58|618.18|621.52|619.12|621.52|619.12|620.58|618.18|0
1654627680000|2022-06-07 18:48:00|621.99|619.59|621.75|619.35|621.99|619.59|621.52|619.12|0
1654627690000|2022-06-07 18:48:10|621.29|618.89|620.58|618.18|621.29|618.89|620.58|618.18|0
1654627700000|2022-06-07 18:48:20|620.82|618.42|620.58|618.18|620.82|618.42|620.35|617.95|0
1654627710000|2022-06-07 18:48:30|621.05|618.65|620.82|618.42|621.05|618.65|620.82|618.42|0
1654627720000|2022-06-07 18:48:40|621.05|618.65|621.29|618.89|621.29|618.89|620.58|618.18|0
1654627730000|2022-06-07 18:48:50|621.05|618.65|620.82|618.42|621.05|618.65|620.82|618.42|0
1654627740000|2022-06-07 18:49:00|620.58|618.18|620.58|618.18|620.82|618.42|620.35|617.95|0
1654627750000|2022-06-07 18:49:10|620.35|617.95|621.52|619.12|621.52|619.12|620.35|617.95|0
1654627760000|2022-06-07 18:49:20|621.05|618.65|621.29|618.89|621.75|619.35|621.05|618.65|0
1654627770000|2022-06-07 18:49:30|621.05|618.65|621.05|618.65|621.05|618.65|621.05|618.65|0
1654627780000|2022-06-07 18:49:40|621.29|618.89|622.22|619.82|622.22|619.82|621.29|618.89|0
1654627790000|2022-06-07 18:49:50|622.69|620.29|621.75|619.35|622.69|620.29|621.75|619.35|0
1654627800000|2022-06-07 18:50:00|621.52|619.12|621.99|619.59|621.99|619.59|621.52|619.12|0
1654627810000|2022-06-07 18:50:10|621.75|619.35|621.75|619.35|622.46|620.06|621.75|619.35|0
1654627820000|2022-06-07 18:50:20|621.29|618.89|620.35|617.95|621.29|618.89|620.35|617.95|0
1654627830000|2022-06-07 18:50:30|620.58|618.18|620.12|617.72|620.58|618.18|620.12|617.72|0
1654627840000|2022-06-07 18:50:40|620.35|617.95|620.12|617.72|620.35|617.95|619.88|617.48|0
1654627850000|2022-06-07 18:50:50|619.88|617.48|619.88|617.48|619.88|617.48|619.65|617.25|0
1654627860000|2022-06-07 18:51:00|619.65|617.25|620.58|618.18|620.58|618.18|619.65|617.25|0
1654627870000|2022-06-07 18:51:10|620.35|617.95|620.35|617.95|620.35|617.95|620.12|617.72|0
1654627880000|2022-06-07 18:51:20|621.29|618.89|620.58|618.18|621.29|618.89|620.35|617.95|0
1654627890000|2022-06-07 18:51:30|620.35|617.95|619.88|617.48|620.35|617.95|619.65|617.25|0
1654627900000|2022-06-07 18:51:40|620.11|617.71|620.24|617.84|620.35|617.95|619.88|617.48|0
1654627910000|2022-06-07 18:51:50|620.35|617.95|620.58|618.18|620.58|618.18|620.11|617.71|0
1654627920000|2022-06-07 18:52:00|621.05|618.65|621.29|618.89|621.29|618.89|621.05|618.65|0
1654627930000|2022-06-07 18:52:10|621.52|619.12|621.52|619.12|621.52|619.12|621.29|618.89|0
1654627940000|2022-06-07 18:52:20|621.29|618.89|620.58|618.18|621.29|618.89|620.58|618.18|0
1654627950000|2022-06-07 18:52:30|620.35|617.95|620.35|617.95|620.35|617.95|620.11|617.71|0
1654627960000|2022-06-07 18:52:40|620.11|617.71|620.35|617.95|620.35|617.95|620.11|617.71|0
1654627970000|2022-06-07 18:52:50|620.58|618.18|621.05|618.65|621.05|618.65|620.58|618.18|0
1654627980000|2022-06-07 18:53:00|620.58|618.18|620.35|617.95|620.58|618.18|620.35|617.95|0
1654627990000|2022-06-07 18:53:10|620.11|617.71|620.11|617.71|620.11|617.71|620|617.6|0
1654628000000|2022-06-07 18:53:20|619.88|617.48|619.41|617.01|619.88|617.48|619.41|617.01|0
1654628010000|2022-06-07 18:53:30|618.71|616.31|618.71|616.31|618.95|616.55|618.71|616.31|0
1654628020000|2022-06-07 18:53:40|618.6|616.2|618.24|615.84|618.6|616.2|618.24|615.84|0
1654628030000|2022-06-07 18:53:50|618.48|616.08|618.24|615.84|618.48|616.08|618.24|615.84|0
1654628040000|2022-06-07 18:54:00|618.48|616.08|618.48|616.08|618.48|616.08|618.24|615.84|0
1654628050000|2022-06-07 18:54:10|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1654628060000|2022-06-07 18:54:20|619.41|617.01|619.18|616.78|619.41|617.01|619.18|616.78|0
1654628070000|2022-06-07 18:54:30|619.41|617.01|619.41|617.01|619.41|617.01|619.18|616.78|0
1654628080000|2022-06-07 18:54:40|618.71|616.31|619.41|617.01|619.41|617.01|618.71|616.31|0
1654628090000|2022-06-07 18:54:50|618.94|616.54|618.94|616.54|618.94|616.54|618.71|616.31|0
1654628100000|2022-06-07 18:55:00|619.88|617.48|619.41|617.01|619.88|617.48|619.41|617.01|0
1654628110000|2022-06-07 18:55:10|619.18|616.78|619.65|617.25|619.65|617.25|619.18|616.78|0
1654628120000|2022-06-07 18:55:20|619.88|617.48|619.65|617.25|620.11|617.71|619.65|617.25|0
1654628130000|2022-06-07 18:55:30|619.77|617.37|619.41|617.01|619.77|617.37|619.18|616.78|0
1654628140000|2022-06-07 18:55:40|619.65|617.25|620.11|617.71|620.11|617.71|619.41|617.01|0
1654628150000|2022-06-07 18:55:50|619.88|617.48|620.11|617.71|620.11|617.71|619.88|617.48|0
1654628160000|2022-06-07 18:56:00|620.82|618.42|620.58|618.18|620.82|618.42|620.35|617.95|0
1654628170000|2022-06-07 18:56:10|620.35|617.95|620.35|617.95|620.58|618.18|620.35|617.95|0
1654628180000|2022-06-07 18:56:20|619.88|617.48|620.11|617.71|620.11|617.71|619.88|617.48|0
1654628190000|2022-06-07 18:56:30|620.35|617.95|619.88|617.48|620.35|617.95|619.88|617.48|0
1654628200000|2022-06-07 18:56:40|619.65|617.25|619.18|616.78|619.65|617.25|619.18|616.78|0
1654628210000|2022-06-07 18:56:50|619.41|617.01|619.18|616.78|619.41|617.01|619.18|616.78|0
1654628220000|2022-06-07 18:57:00|618.94|616.54|619.41|617.01|619.41|617.01|618.71|616.31|0
1654628230000|2022-06-07 18:57:10|619.65|617.25|618.71|616.31|619.65|617.25|618.71|616.31|0
1654628240000|2022-06-07 18:57:20|618.01|615.61|618.01|615.61|618.01|615.61|618.01|615.61|0
1654628250000|2022-06-07 18:57:30|617.78|615.38|617.78|615.38|618.13|615.73|617.78|615.38|0
1654628260000|2022-06-07 18:57:40|618.01|615.61|617.78|615.38|618.01|615.61|617.54|615.14|0
1654628270000|2022-06-07 18:57:50|617.54|615.14|617.07|614.67|617.54|615.14|617.07|614.67|0
1654628280000|2022-06-07 18:58:00|617.31|614.91|616.61|614.21|617.31|614.91|616.61|614.21|0
1654628290000|2022-06-07 18:58:10|616.84|614.44|616.61|614.21|616.84|614.44|616.61|614.21|0
1654628300000|2022-06-07 18:58:20|616.37|613.97|616.14|613.74|616.37|613.97|616.14|613.74|0
1654628310000|2022-06-07 18:58:30|616.37|613.97|616.37|613.97|616.61|614.21|616.37|613.97|0
1654628320000|2022-06-07 18:58:40|616.61|614.21|616.37|613.97|616.61|614.21|616.37|613.97|0
1654628330000|2022-06-07 18:58:50|616.14|613.74|616.37|613.97|616.37|613.97|616.14|613.74|0
1654628340000|2022-06-07 18:59:00|616.14|613.74|616.37|613.97|616.37|613.97|616.14|613.74|0
1654628350000|2022-06-07 18:59:10|616.61|614.21|616.37|613.97|616.61|614.21|616.37|613.97|0
1654628360000|2022-06-07 18:59:20|615.91|613.51|616.14|613.74|616.14|613.74|615.91|613.51|0
1654628370000|2022-06-07 18:59:30|615.91|613.51|615.91|613.51|616.14|613.74|615.91|613.51|0
1654628380000|2022-06-07 18:59:40|616.14|613.74|616.14|613.74|616.14|613.74|615.91|613.51|0
1654628390000|2022-06-07 18:59:50|616.37|613.97|616.37|613.97|616.37|613.97|616.37|613.97|0
1654628400000|2022-06-07 19:00:00|616.14|613.74|616.84|614.44|616.84|614.44|616.14|613.74|0
1654628410000|2022-06-07 19:00:10|617.07|614.67|616.37|613.97|617.07|614.67|616.37|613.97|0
1654628420000|2022-06-07 19:00:20|616.14|613.74|616.14|613.74|616.14|613.74|616.14|613.74|0
1654628430000|2022-06-07 19:00:30|616.61|614.21|616.14|613.74|616.84|614.44|616.14|613.74|0
1654628440000|2022-06-07 19:00:40|615.91|613.51|615.91|613.51|615.91|613.51|615.67|613.27|0
1654628450000|2022-06-07 19:00:50|615.79|613.39|613.8|611.4|615.79|613.39|613.8|611.4|0
1654628460000|2022-06-07 19:01:00|613.34|610.94|613.8|611.4|613.8|611.4|613.34|610.94|0
1654628470000|2022-06-07 19:01:10|613.69|611.29|613.57|611.17|613.69|611.29|613.57|611.17|0
1654628480000|2022-06-07 19:01:20|613.8|611.4|613.34|610.94|614.04|611.64|613.34|610.94|0
1654628490000|2022-06-07 19:01:30|613.1|610.7|612.87|610.47|613.1|610.7|612.87|610.47|0
1654628500000|2022-06-07 19:01:40|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1654628510000|2022-06-07 19:01:50|613.1|610.7|612.64|610.24|613.1|610.7|612.64|610.24|0
1654628520000|2022-06-07 19:02:00|612.87|610.47|612.87|610.47|612.87|610.47|612.64|610.24|0
1654628530000|2022-06-07 19:02:10|612.64|610.24|612.17|609.77|612.64|610.24|612.17|609.77|0
1654628540000|2022-06-07 19:02:20|611.94|609.54|612.17|609.77|612.17|609.77|611.7|609.3|0
1654628550000|2022-06-07 19:02:30|611.94|609.54|611.94|609.54|611.94|609.54|611.7|609.3|0
1654628560000|2022-06-07 19:02:40|612.17|609.77|612.4|610|612.4|610|612.17|609.77|0
1654628570000|2022-06-07 19:02:50|612.64|610.24|612.64|610.24|612.76|610.36|612.4|610|0
1654628580000|2022-06-07 19:03:00|612.4|610|611.94|609.54|612.4|610|611.7|609.3|0
1654628590000|2022-06-07 19:03:10|611.7|609.3|612.4|610|612.4|610|611.7|609.3|0
1654628600000|2022-06-07 19:03:20|612.52|610.12|612.64|610.24|612.64|610.24|612.52|610.12|0
1654628610000|2022-06-07 19:03:30|612.4|610|611.94|609.54|612.4|610|611.94|609.54|0
1654628620000|2022-06-07 19:03:40|612.4|610|612.17|609.77|612.4|610|612.17|609.77|0
1654628630000|2022-06-07 19:03:50|612.4|610|612.64|610.24|612.64|610.24|612.17|609.77|0
1654628640000|2022-06-07 19:04:00|612.87|610.47|612.4|610|612.87|610.47|612.4|610|0
1654628650000|2022-06-07 19:04:10|612.64|610.24|611.94|609.54|612.64|610.24|611.94|609.54|0
1654628660000|2022-06-07 19:04:20|612.17|609.77|612.17|609.77|612.17|609.77|612.17|609.77|0
1654628670000|2022-06-07 19:04:30|611.94|609.54|611.7|609.3|611.94|609.54|611.7|609.3|0
1654628680000|2022-06-07 19:04:40|611.94|609.54|612.4|610|612.4|610|611.94|609.54|0
1654628700000|2022-06-07 19:05:00|612.17|609.77|612.4|610|612.4|610|612.17|609.77|0
1654628710000|2022-06-07 19:05:10|612.17|609.77|612.87|610.47|612.87|610.47|612.17|609.77|0
1654628720000|2022-06-07 19:05:20|613.34|610.94|613.57|611.17|613.57|611.17|613.34|610.94|0
1654628730000|2022-06-07 19:05:30|613.1|610.7|613.8|611.4|613.8|611.4|613.1|610.7|0
1654628740000|2022-06-07 19:05:40|613.34|610.94|613.34|610.94|613.57|611.17|613.34|610.94|0
1654628750000|2022-06-07 19:05:50|613.8|611.4|614.04|611.64|614.27|611.87|613.8|611.4|0
1654628760000|2022-06-07 19:06:00|613.34|610.94|612.87|610.47|613.34|610.94|612.87|610.47|0
1654628770000|2022-06-07 19:06:10|612.52|610.12|612.4|610|612.52|610.12|612.4|610|0
1654628780000|2022-06-07 19:06:20|612.17|609.77|612.87|610.47|612.87|610.47|612.17|609.77|0
1654628790000|2022-06-07 19:06:30|612.76|610.36|612.87|610.47|613.1|610.7|612.76|610.36|0
1654628800000|2022-06-07 19:06:40|613.1|610.7|613.1|610.7|613.1|610.7|613.1|610.7|0
1654628810000|2022-06-07 19:06:50|612.64|610.24|612.64|610.24|612.87|610.47|612.64|610.24|0
1654628820000|2022-06-07 19:07:00|612.52|610.12|612.4|610|612.64|610.24|612.4|610|0
1654628830000|2022-06-07 19:07:10|612.17|609.77|611.94|609.54|612.17|609.77|611.7|609.3|0
1654628840000|2022-06-07 19:07:20|611.7|609.3|611.7|609.3|611.7|609.3|611.47|609.07|0
1654628850000|2022-06-07 19:07:30|611.47|609.07|611.24|608.84|611.47|609.07|611|608.6|0
1654628860000|2022-06-07 19:07:40|611.47|609.07|611.7|609.3|611.7|609.3|611.47|609.07|0
1654628870000|2022-06-07 19:07:50|611.47|609.07|611.47|609.07|611.7|609.3|611.47|609.07|0
1654628880000|2022-06-07 19:08:00|611|608.6|611|608.6|611|608.6|611|608.6|0
1654628890000|2022-06-07 19:08:10|610.77|608.37|611|608.6|611.24|608.84|610.77|608.37|0
1654628900000|2022-06-07 19:08:20|611.24|608.84|611|608.6|611.24|608.84|611|608.6|0
1654628910000|2022-06-07 19:08:30|610.54|608.14|610.77|608.37|610.77|608.37|610.54|608.14|0
1654628920000|2022-06-07 19:08:40|610.54|608.14|610.07|607.67|610.54|608.14|610.07|607.67|0
1654628930000|2022-06-07 19:08:50|610.3|607.9|610.3|607.9|610.3|607.9|610.07|607.67|0
1654628940000|2022-06-07 19:09:00|610.07|607.67|610.3|607.9|610.54|608.14|610.07|607.67|0
1654628950000|2022-06-07 19:09:10|611|608.6|611|608.6|611|608.6|611|608.6|0
1654628960000|2022-06-07 19:09:20|611.47|609.07|611.24|608.84|611.47|609.07|611.24|608.84|0
1654628970000|2022-06-07 19:09:30|611.7|609.3|611.24|608.84|611.7|609.3|611.24|608.84|0
1654628980000|2022-06-07 19:09:40|611.47|609.07|612.17|609.77|612.17|609.77|611.47|609.07|0
1654628990000|2022-06-07 19:09:50|612.4|610|612.17|609.77|612.4|610|612.17|609.77|0
1654629000000|2022-06-07 19:10:00|611.7|609.3|611.36|608.96|611.94|609.54|611.36|608.96|0
1654629010000|2022-06-07 19:10:10|611.24|608.84|611|608.6|611.24|608.84|611|608.6|0
1654629020000|2022-06-07 19:10:20|610.77|608.37|611|608.6|611.24|608.84|610.77|608.37|0
1654629030000|2022-06-07 19:10:30|610.77|608.37|610.77|608.37|610.77|608.37|610.54|608.14|0
1654629040000|2022-06-07 19:10:40|610.54|608.14|610.3|607.9|610.54|608.14|610.3|607.9|0
1654629050000|2022-06-07 19:10:50|610.54|608.14|611.24|608.84|611.24|608.84|610.54|608.14|0
1654629060000|2022-06-07 19:11:00|611|608.6|611.47|609.07|611.47|609.07|611|608.6|0
1654629070000|2022-06-07 19:11:10|611.7|609.3|611.94|609.54|611.94|609.54|611.7|609.3|0
1654629080000|2022-06-07 19:11:20|611.7|609.3|612.64|610.24|612.64|610.24|611.7|609.3|0
1654629090000|2022-06-07 19:11:30|612.4|610|612.64|610.24|612.64|610.24|612.17|609.77|0
1654629100000|2022-06-07 19:11:40|612.87|610.47|613.57|611.17|613.57|611.17|612.87|610.47|0
1654629110000|2022-06-07 19:11:50|613.34|610.94|614.5|612.1|614.5|612.1|613.34|610.94|0
1654629120000|2022-06-07 19:12:00|614.27|611.87|614.97|612.57|615.2|612.8|614.27|611.87|0
1654629130000|2022-06-07 19:12:10|615.2|612.8|614.97|612.57|615.2|612.8|614.97|612.57|0
1654629140000|2022-06-07 19:12:20|614.27|611.87|615.2|612.8|615.2|612.8|614.27|611.87|0
1654629150000|2022-06-07 19:12:30|615.09|612.69|614.74|612.34|615.2|612.8|614.74|612.34|0
1654629160000|2022-06-07 19:12:40|614.5|612.1|614.27|611.87|614.5|612.1|614.27|611.87|0
1654629170000|2022-06-07 19:12:50|613.8|611.4|614.27|611.87|614.27|611.87|613.8|611.4|0
1654629180000|2022-06-07 19:13:00|614.04|611.64|613.34|610.94|614.04|611.64|613.34|610.94|0
1654629190000|2022-06-07 19:13:10|613.57|611.17|613.1|610.7|613.57|611.17|612.64|610.24|0
1654629200000|2022-06-07 19:13:20|613.22|610.82|613.34|610.94|613.34|610.94|613.22|610.82|0
1654629210000|2022-06-07 19:13:30|613.8|611.4|614.04|611.64|614.27|611.87|613.8|611.4|0
1654629220000|2022-06-07 19:13:40|613.8|611.4|614.27|611.87|614.27|611.87|613.8|611.4|0
1654629230000|2022-06-07 19:13:50|613.8|611.4|613.8|611.4|613.8|611.4|613.8|611.4|0
1654629240000|2022-06-07 19:14:00|613.57|611.17|614.27|611.87|614.27|611.87|613.57|611.17|0
1654629250000|2022-06-07 19:14:10|614.04|611.64|613.57|611.17|614.04|611.64|613.33|610.93|0
1654629260000|2022-06-07 19:14:20|613.1|610.7|613.1|610.7|613.33|610.93|613.1|610.7|0
1654629270000|2022-06-07 19:14:30|612.87|610.47|613.57|611.17|613.57|611.17|612.87|610.47|0
1654629280000|2022-06-07 19:14:40|613.33|610.93|613.57|611.17|613.57|611.17|613.1|610.7|0
1654629290000|2022-06-07 19:14:50|613.33|610.93|613.33|610.93|613.57|611.17|613.33|610.93|0
1654629300000|2022-06-07 19:15:00|613.57|611.17|612.87|610.47|613.57|611.17|612.87|610.47|0
1654629310000|2022-06-07 19:15:10|613.1|610.7|613.33|610.93|613.33|610.93|613.1|610.7|0
1654629320000|2022-06-07 19:15:20|613.1|610.7|613.33|610.93|613.33|610.93|613.1|610.7|0
1654629330000|2022-06-07 19:15:30|613.1|610.7|612.63|610.23|613.1|610.7|612.63|610.23|0
1654629340000|2022-06-07 19:15:40|612.4|610|612.17|609.77|612.4|610|611.94|609.54|0
1654629350000|2022-06-07 19:15:50|611.93|609.53|612.4|610|612.4|610|611.93|609.53|0
1654629360000|2022-06-07 19:16:00|612.17|609.77|612.63|610.23|612.63|610.23|612.17|609.77|0
1654629370000|2022-06-07 19:16:10|612.87|610.47|612.4|610|612.87|610.47|612.4|610|0
1654629380000|2022-06-07 19:16:20|612.63|610.23|612.4|610|612.63|610.23|612.4|610|0
1654629390000|2022-06-07 19:16:30|611.93|609.53|611.7|609.3|612.17|609.77|611.7|609.3|0
1654629400000|2022-06-07 19:16:40|611.93|609.53|612.17|609.77|612.17|609.77|611.7|609.3|0
1654629410000|2022-06-07 19:16:50|611.93|609.53|611.7|609.3|611.93|609.53|611.7|609.3|0
1654629420000|2022-06-07 19:17:00|611.47|609.07|611.47|609.07|611.47|609.07|611.47|609.07|0
1654629430000|2022-06-07 19:17:10|611.7|609.3|612.4|610|612.4|610|611.7|609.3|0
1654629440000|2022-06-07 19:17:20|612.63|610.23|611.93|609.53|612.63|610.23|611.93|609.53|0
1654629450000|2022-06-07 19:17:30|612.17|609.77|612.29|609.89|612.29|609.89|612.17|609.77|0
1654629460000|2022-06-07 19:17:40|612.4|610|612.17|609.77|612.4|610|612.17|609.77|0
1654629470000|2022-06-07 19:17:50|611.93|609.53|611.93|609.53|611.93|609.53|611.93|609.53|0
1654629480000|2022-06-07 19:18:00|612.17|609.77|611.47|609.07|612.17|609.77|611.47|609.07|0
1654629490000|2022-06-07 19:18:10|611.7|609.3|612.17|609.77|612.17|609.77|611.7|609.3|0
1654629500000|2022-06-07 19:18:20|611.93|609.53|611.7|609.3|611.93|609.53|611.7|609.3|0
1654629510000|2022-06-07 19:18:30|611.47|609.07|611.23|608.83|611.47|609.07|611.23|608.83|0
1654629520000|2022-06-07 19:18:40|611.47|609.07|611.47|609.07|611.47|609.07|611.23|608.83|0
1654629530000|2022-06-07 19:18:50|611.23|608.83|611.93|609.53|611.93|609.53|611.23|608.83|0
1654629540000|2022-06-07 19:19:00|611.7|609.3|611.23|608.83|611.7|609.3|611.23|608.83|0
1654629550000|2022-06-07 19:19:10|611|608.6|611|608.6|611|608.6|611|608.6|0
1654629560000|2022-06-07 19:19:20|610.77|608.37|610.77|608.37|610.77|608.37|610.77|608.37|0
1654629570000|2022-06-07 19:19:30|610.54|608.14|611.23|608.83|611.23|608.83|610.3|607.9|0
1654629580000|2022-06-07 19:19:40|611|608.6|610.54|608.14|611|608.6|610.3|607.9|0
1654629590000|2022-06-07 19:19:50|611|608.6|611|608.6|611|608.6|611|608.6|0
1654629600000|2022-06-07 19:20:00|610.77|608.37|610.77|608.37|610.77|608.37|610.77|608.37|0
1654629610000|2022-06-07 19:20:10|610.66|608.26|611|608.6|611|608.6|610.66|608.26|0
1654629620000|2022-06-07 19:20:20|610.77|608.37|610.77|608.37|611|608.6|610.77|608.37|0
1654629630000|2022-06-07 19:20:30|610.54|608.14|611.23|608.83|611.23|608.83|610.54|608.14|0
1654629640000|2022-06-07 19:20:40|611.47|609.07|611.23|608.83|611.47|609.07|611.23|608.83|0
1654629650000|2022-06-07 19:20:50|610.77|608.37|610.77|608.37|610.77|608.37|610.77|608.37|0
1654629670000|2022-06-07 19:21:10|610.54|608.14|610.3|607.9|610.54|608.14|610.3|607.9|0
1654629680000|2022-06-07 19:21:20|610.54|608.14|610.3|607.9|610.54|608.14|610.3|607.9|0
1654629690000|2022-06-07 19:21:30|610.07|607.67|610.07|607.67|610.07|607.67|610.07|607.67|0
1654629700000|2022-06-07 19:21:40|610.3|607.9|610.3|607.9|610.3|607.9|610.3|607.9|0
1654629710000|2022-06-07 19:21:50|610.07|607.67|610.07|607.67|610.07|607.67|610.07|607.67|0
1654629720000|2022-06-07 19:22:00|609.84|607.44|609.84|607.44|609.84|607.44|609.84|607.44|0
1654629730000|2022-06-07 19:22:10|609.37|606.97|608.9|606.5|609.37|606.97|608.9|606.5|0
1654629740000|2022-06-07 19:22:20|609.14|606.74|609.14|606.74|609.14|606.74|608.9|606.5|0
1654629750000|2022-06-07 19:22:30|608.9|606.5|608.67|606.27|609.14|606.74|608.67|606.27|0
1654629760000|2022-06-07 19:22:40|608.44|606.04|608.44|606.04|608.44|606.04|608.44|606.04|0
1654629770000|2022-06-07 19:22:50|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1654629780000|2022-06-07 19:23:00|608.44|606.04|608.67|606.27|608.9|606.5|608.44|606.04|0
1654629790000|2022-06-07 19:23:10|608.44|606.04|609.14|606.74|609.14|606.74|608.44|606.04|0
1654629800000|2022-06-07 19:23:20|609.37|606.97|609.84|607.44|609.84|607.44|609.37|606.97|0
1654629810000|2022-06-07 19:23:30|610.07|607.67|609.84|607.44|610.07|607.67|609.6|607.2|0
1654629820000|2022-06-07 19:23:40|609.6|607.2|609.6|607.2|609.6|607.2|609.6|607.2|0
1654629830000|2022-06-07 19:23:50|609.84|607.44|609.6|607.2|609.84|607.44|609.6|607.2|0
1654629840000|2022-06-07 19:24:00|609.37|606.97|610.07|607.67|610.07|607.67|609.37|606.97|0
1654629850000|2022-06-07 19:24:10|610.3|607.9|611|608.6|611|608.6|610.3|607.9|0
1654629860000|2022-06-07 19:24:20|611.7|609.3|611.7|609.3|611.7|609.3|611.47|609.07|0
1654629870000|2022-06-07 19:24:30|611.47|609.07|611.47|609.07|611.7|609.3|611.47|609.07|0
1654629880000|2022-06-07 19:24:40|611|608.6|611.23|608.83|611.23|608.83|611|608.6|0
1654629890000|2022-06-07 19:24:50|610.3|607.9|610.07|607.67|610.3|607.9|610.07|607.67|0
1654629900000|2022-06-07 19:25:00|609.6|607.2|609.84|607.44|609.84|607.44|609.6|607.2|0
1654629910000|2022-06-07 19:25:10|609.6|607.2|610.07|607.67|610.07|607.67|609.49|607.09|0
1654629920000|2022-06-07 19:25:20|610.77|608.37|611|608.6|611|608.6|610.77|608.37|0
1654629930000|2022-06-07 19:25:30|610.77|608.37|611.23|608.83|611.23|608.83|610.77|608.37|0
1654629940000|2022-06-07 19:25:40|611|608.6|610.77|608.37|611|608.6|610.77|608.37|0
1654629950000|2022-06-07 19:25:50|610.53|608.13|610.07|607.67|610.53|608.13|610.07|607.67|0
1654629960000|2022-06-07 19:26:00|609.84|607.44|609.6|607.2|609.84|607.44|609.6|607.2|0
1654629970000|2022-06-07 19:26:10|609.37|606.97|609.37|606.97|609.37|606.97|609.14|606.74|0
1654629980000|2022-06-07 19:26:20|609.84|607.44|610.07|607.67|610.07|607.67|609.6|607.2|0
1654629990000|2022-06-07 19:26:30|609.96|607.56|610.3|607.9|610.3|607.9|609.96|607.56|0
1654630000000|2022-06-07 19:26:40|610.07|607.67|609.37|606.97|610.07|607.67|609.37|606.97|0
1654630010000|2022-06-07 19:26:50|609.14|606.74|609.14|606.74|609.37|606.97|609.14|606.74|0
1654630020000|2022-06-07 19:27:00|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1654630030000|2022-06-07 19:27:10|609.14|606.74|609.84|607.44|609.84|607.44|609.14|606.74|0
1654630040000|2022-06-07 19:27:20|610.07|607.67|610.3|607.9|610.3|607.9|610.07|607.67|0
1654630050000|2022-06-07 19:27:30|610.07|607.67|609.83|607.43|610.07|607.67|609.83|607.43|0
1654630060000|2022-06-07 19:27:40|609.6|607.2|609.6|607.2|609.83|607.43|609.6|607.2|0
1654630070000|2022-06-07 19:27:50|609.83|607.43|609.6|607.2|609.83|607.43|609.6|607.2|0
1654630080000|2022-06-07 19:28:00|609.37|606.97|609.83|607.43|609.83|607.43|609.37|606.97|0
1654630090000|2022-06-07 19:28:10|609.37|606.97|609.37|606.97|609.37|606.97|609.14|606.74|0
1654630100000|2022-06-07 19:28:20|609.6|607.2|610.07|607.67|610.07|607.67|609.6|607.2|0
1654630110000|2022-06-07 19:28:30|609.83|607.43|610.07|607.67|610.07|607.67|609.83|607.43|0
1654630120000|2022-06-07 19:28:40|610.3|607.9|610.07|607.67|610.3|607.9|609.6|607.2|0
1654630130000|2022-06-07 19:28:50|609.6|607.2|609.14|606.74|609.6|607.2|609.14|606.74|0
1654630140000|2022-06-07 19:29:00|608.9|606.5|608.67|606.27|608.9|606.5|608.67|606.27|0
1654630150000|2022-06-07 19:29:10|608.9|606.5|608.67|606.27|608.9|606.5|608.67|606.27|0
1654630160000|2022-06-07 19:29:20|608.9|606.5|608.9|606.5|608.9|606.5|608.67|606.27|0
1654630170000|2022-06-07 19:29:30|608.67|606.27|608.9|606.5|608.9|606.5|608.44|606.04|0
1654630180000|2022-06-07 19:29:40|608.79|606.39|608.9|606.5|608.9|606.5|608.67|606.27|0
1654630190000|2022-06-07 19:29:50|609.14|606.74|609.37|606.97|609.37|606.97|609.14|606.74|0
1654630200000|2022-06-07 19:30:00|609.6|607.2|609.83|607.43|610.3|607.9|609.6|607.2|0
1654630210000|2022-06-07 19:30:10|609.14|606.74|609.14|606.74|609.14|606.74|608.9|606.5|0
1654630220000|2022-06-07 19:30:20|609.83|607.43|609.37|606.97|609.83|607.43|609.37|606.97|0
1654630230000|2022-06-07 19:30:30|609.6|607.2|609.37|606.97|609.6|607.2|609.37|606.97|0
1654630240000|2022-06-07 19:30:40|609.14|606.74|609.14|606.74|609.14|606.74|608.9|606.5|0
1654630250000|2022-06-07 19:30:50|608.9|606.5|609.14|606.74|609.14|606.74|608.9|606.5|0
1654630260000|2022-06-07 19:31:00|608.67|606.27|608.44|606.04|608.67|606.27|608.44|606.04|0
1654630270000|2022-06-07 19:31:10|608.2|605.8|607.51|605.11|608.2|605.8|607.51|605.11|0
1654630280000|2022-06-07 19:31:20|607.27|604.87|607.74|605.34|607.97|605.57|607.27|604.87|0
1654630290000|2022-06-07 19:31:30|607.51|605.11|607.51|605.11|607.51|605.11|607.27|604.87|0
1654630300000|2022-06-07 19:31:40|607.74|605.34|607.74|605.34|607.97|605.57|607.74|605.34|0
1654630310000|2022-06-07 19:31:50|607.97|605.57|608.2|605.8|608.44|606.04|607.97|605.57|0
1654630320000|2022-06-07 19:32:00|608.44|606.04|608.44|606.04|608.67|606.27|608.44|606.04|0
1654630330000|2022-06-07 19:32:10|608.67|606.27|608.2|605.8|608.67|606.27|608.2|605.8|0
1654630340000|2022-06-07 19:32:20|608.32|605.92|607.74|605.34|608.32|605.92|607.74|605.34|0
1654630350000|2022-06-07 19:32:30|607.27|604.87|607.04|604.64|607.27|604.87|607.04|604.64|0
1654630360000|2022-06-07 19:32:40|607.27|604.87|607.27|604.87|607.27|604.87|607.04|604.64|0
1654630370000|2022-06-07 19:32:50|607.04|604.64|607.74|605.34|607.74|605.34|607.04|604.64|0
1654630380000|2022-06-07 19:33:00|607.51|605.11|607.74|605.34|607.97|605.57|607.51|605.11|0
1654630390000|2022-06-07 19:33:10|608.2|605.8|607.27|604.87|608.2|605.8|607.27|604.87|0
1654630400000|2022-06-07 19:33:20|607.5|605.1|607.39|604.99|607.5|605.1|607.27|604.87|0
1654630410000|2022-06-07 19:33:30|607.74|605.34|606.73|604.33|607.74|605.34|606.73|604.33|0
1654630420000|2022-06-07 19:33:40|607.2|604.8|607.43|605.03|607.43|605.03|607.2|604.8|0
1654630430000|2022-06-07 19:33:50|608.13|605.73|608.58|606.18|608.58|606.18|607.66|605.26|0
1654630440000|2022-06-07 19:34:00|608.12|605.72|608.12|605.72|608.12|605.72|607.65|605.25|0
1654630450000|2022-06-07 19:34:10|607.88|605.48|608.35|605.95|608.35|605.95|607.88|605.48|0
1654630460000|2022-06-07 19:34:20|608.12|605.72|607.19|604.79|608.12|605.72|607.19|604.79|0
1654630470000|2022-06-07 19:34:30|606.95|604.55|605.32|602.92|606.95|604.55|605.32|602.92|0
1654630480000|2022-06-07 19:34:40|605.56|603.16|605.56|603.16|605.56|603.16|605.56|603.16|0
1654630490000|2022-06-07 19:34:50|605.32|602.92|605.32|602.92|605.32|602.92|605.09|602.69|0
1654630500000|2022-06-07 19:35:00|605.56|603.16|605.79|603.39|605.79|603.39|605.56|603.16|0
1654630510000|2022-06-07 19:35:10|605.56|603.16|605.79|603.39|605.79|603.39|605.56|603.16|0
1654630520000|2022-06-07 19:35:20|606.02|603.62|605.56|603.16|606.02|603.62|605.56|603.16|0
1654630530000|2022-06-07 19:35:30|605.32|602.92|604.86|602.46|605.32|602.92|604.86|602.46|0
1654630550000|2022-06-07 19:35:50|605.09|602.69|604.86|602.46|605.09|602.69|604.86|602.46|0
1654630560000|2022-06-07 19:36:00|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654630570000|2022-06-07 19:36:10|604.39|601.99|605.32|602.92|605.32|602.92|604.39|601.99|0
1654630580000|2022-06-07 19:36:20|605.56|603.16|604.86|602.46|605.56|603.16|604.86|602.46|0
1654630590000|2022-06-07 19:36:30|604.62|602.22|604.62|602.22|604.86|602.46|604.62|602.22|0
1654630600000|2022-06-07 19:36:40|604.86|602.46|604.39|601.99|604.86|602.46|604.16|601.76|0
1654630610000|2022-06-07 19:36:50|604.16|601.76|604.39|601.99|604.39|601.99|604.16|601.76|0
1654630620000|2022-06-07 19:37:00|604.62|602.22|604.16|601.76|604.62|602.22|604.16|601.76|0
1654630630000|2022-06-07 19:37:10|603.93|601.53|603.69|601.29|604.16|601.76|603.69|601.29|0
1654630640000|2022-06-07 19:37:20|603.93|601.53|602.53|600.13|603.93|601.53|602.53|600.13|0
1654630650000|2022-06-07 19:37:30|602.3|599.9|602.07|599.67|602.3|599.9|602.07|599.67|0
1654630660000|2022-06-07 19:37:40|601.83|599.43|601.83|599.43|601.83|599.43|601.83|599.43|0
1654630670000|2022-06-07 19:37:50|602.07|599.67|601.83|599.43|602.07|599.67|601.83|599.43|0
1654630680000|2022-06-07 19:38:00|602.07|599.67|602.53|600.13|602.53|600.13|602.07|599.67|0
1654630690000|2022-06-07 19:38:10|602.65|600.25|602.76|600.36|602.76|600.36|602.3|599.9|0
1654630700000|2022-06-07 19:38:20|602.53|600.13|603.46|601.06|603.46|601.06|602.53|600.13|0
1654630710000|2022-06-07 19:38:30|603.23|600.83|603.46|601.06|603.46|601.06|603.23|600.83|0
1654630720000|2022-06-07 19:38:40|603.35|600.95|603.23|600.83|603.46|601.06|603.23|600.83|0
1654630730000|2022-06-07 19:38:50|602.76|600.36|603|600.6|603.23|600.83|602.76|600.36|0
1654630740000|2022-06-07 19:39:00|603.23|600.83|603|600.6|603.23|600.83|603|600.6|0
1654630750000|2022-06-07 19:39:10|602.76|600.36|602.53|600.13|602.76|600.36|602.53|600.13|0
1654630760000|2022-06-07 19:39:20|602.3|599.9|602.53|600.13|602.76|600.36|602.3|599.9|0
1654630770000|2022-06-07 19:39:30|602.3|599.9|602.53|600.13|602.53|600.13|602.3|599.9|0
1654630780000|2022-06-07 19:39:40|602.3|599.9|602.07|599.67|602.3|599.9|602.07|599.67|0
1654630790000|2022-06-07 19:39:50|601.83|599.43|601.83|599.43|602.07|599.67|601.83|599.43|0
1654630800000|2022-06-07 19:40:00|601.6|599.2|601.37|598.97|601.6|599.2|601.37|598.97|0
1654630810000|2022-06-07 19:40:10|601.6|599.2|601.6|599.2|601.6|599.2|601.6|599.2|0
1654630820000|2022-06-07 19:40:20|601.37|598.97|600.91|598.51|601.37|598.97|600.91|598.51|0
1654630830000|2022-06-07 19:40:30|600.79|598.39|600.91|598.51|600.91|598.51|600.79|598.39|0
1654630850000|2022-06-07 19:40:50|601.37|598.97|601.37|598.97|601.37|598.97|601.37|598.97|0
1654630860000|2022-06-07 19:41:00|601.14|598.74|601.14|598.74|601.14|598.74|600.67|598.27|0
1654630870000|2022-06-07 19:41:10|600.67|598.27|600.67|598.27|600.67|598.27|600.67|598.27|0
1654630880000|2022-06-07 19:41:20|600.91|598.51|601.14|598.74|601.14|598.74|600.67|598.27|0
1654630890000|2022-06-07 19:41:30|600.91|598.51|601.37|598.97|601.37|598.97|600.91|598.51|0
1654630900000|2022-06-07 19:41:40|601.14|598.74|601.6|599.2|601.6|599.2|601.14|598.74|0
1654630910000|2022-06-07 19:41:50|601.83|599.43|601.6|599.2|601.83|599.43|601.6|599.2|0
1654630920000|2022-06-07 19:42:00|601.83|599.43|601.37|598.97|601.83|599.43|601.37|598.97|0
1654630930000|2022-06-07 19:42:10|601.14|598.74|601.6|599.2|601.6|599.2|601.14|598.74|0
1654630940000|2022-06-07 19:42:20|601.83|599.43|601.83|599.43|601.83|599.43|601.6|599.2|0
1654630950000|2022-06-07 19:42:30|602.07|599.67|602.76|600.36|602.76|600.36|602.07|599.67|0
1654630960000|2022-06-07 19:42:40|603.23|600.83|602.76|600.36|603.23|600.83|602.76|600.36|0
1654630970000|2022-06-07 19:42:50|602.53|600.13|602.53|600.13|602.76|600.36|602.3|599.9|0
1654630980000|2022-06-07 19:43:00|602.76|600.36|602.76|600.36|603|600.6|602.76|600.36|0
1654630990000|2022-06-07 19:43:10|603|600.6|603|600.6|603|600.6|603|600.6|0
1654631000000|2022-06-07 19:43:20|603.23|600.83|603.23|600.83|603.23|600.83|603.23|600.83|0
1654631010000|2022-06-07 19:43:30|603|600.6|603.93|601.53|603.93|601.53|603|600.6|0
1654631020000|2022-06-07 19:43:40|604.16|601.76|603.46|601.06|604.16|601.76|603.46|601.06|0
1654631030000|2022-06-07 19:43:50|603.35|600.95|603.81|601.41|603.93|601.53|603.35|600.95|0
1654631040000|2022-06-07 19:44:00|603.69|601.29|603.23|600.83|604.16|601.76|603|600.6|0
1654631050000|2022-06-07 19:44:10|603|600.6|602.53|600.13|603.23|600.83|602.53|600.13|0
1654631060000|2022-06-07 19:44:20|602.76|600.36|602.42|600.02|602.76|600.36|602.42|600.02|0
1654631070000|2022-06-07 19:44:30|602.07|599.67|602.07|599.67|602.07|599.67|601.83|599.43|0
1654631080000|2022-06-07 19:44:40|601.83|599.43|602.07|599.67|602.07|599.67|601.83|599.43|0
1654631090000|2022-06-07 19:44:50|601.83|599.43|602.3|599.9|602.3|599.9|601.83|599.43|0
1654631100000|2022-06-07 19:45:00|601.83|599.43|602.3|599.9|602.3|599.9|601.83|599.43|0
1654631110000|2022-06-07 19:45:10|603|600.6|602.53|600.13|603|600.6|602.07|599.67|0
1654631120000|2022-06-07 19:45:20|602.3|599.9|601.83|599.43|602.3|599.9|601.83|599.43|0
1654631130000|2022-06-07 19:45:30|602.07|599.67|601.6|599.2|602.07|599.67|601.6|599.2|0
1654631140000|2022-06-07 19:45:40|601.14|598.74|601.6|599.2|601.6|599.2|601.14|598.74|0
1654631150000|2022-06-07 19:45:50|601.37|598.97|601.6|599.2|601.6|599.2|601.37|598.97|0
1654631160000|2022-06-07 19:46:00|601.37|598.97|601.6|599.2|601.83|599.43|601.37|598.97|0
1654631170000|2022-06-07 19:46:10|601.83|599.43|601.83|599.43|601.83|599.43|601.6|599.2|0
1654631180000|2022-06-07 19:46:20|601.6|599.2|601.14|598.74|601.6|599.2|601.14|598.74|0
1654631190000|2022-06-07 19:46:30|601.37|598.97|601.26|598.86|601.37|598.97|601.26|598.86|0
1654631200000|2022-06-07 19:46:40|600.9|598.5|600.67|598.27|600.9|598.5|600.67|598.27|0
1654631210000|2022-06-07 19:46:50|600.9|598.5|600.9|598.5|601.14|598.74|600.9|598.5|0
1654631220000|2022-06-07 19:47:00|601.6|599.2|600.9|598.5|601.6|599.2|600.9|598.5|0
1654631230000|2022-06-07 19:47:10|600.67|598.27|601.14|598.74|601.14|598.74|600.67|598.27|0
1654631240000|2022-06-07 19:47:20|601.37|598.97|601.14|598.74|601.37|598.97|601.14|598.74|0
1654631250000|2022-06-07 19:47:30|601.37|598.97|601.83|599.43|601.83|599.43|601.14|598.74|0
1654631260000|2022-06-07 19:47:40|602.07|599.67|601.37|598.97|602.07|599.67|601.37|598.97|0
1654631270000|2022-06-07 19:47:50|600.9|598.5|600.9|598.5|600.9|598.5|600.67|598.27|0
1654631280000|2022-06-07 19:48:00|600.67|598.27|600.21|597.81|600.67|598.27|600.21|597.81|0
1654631290000|2022-06-07 19:48:10|600.44|598.04|600.21|597.81|600.44|598.04|600.21|597.81|0
1654631300000|2022-06-07 19:48:20|600.44|598.04|600.44|598.04|600.44|598.04|600.44|598.04|0
1654631310000|2022-06-07 19:48:30|600.21|597.81|600.21|597.81|600.44|598.04|599.98|597.58|0
1654631320000|2022-06-07 19:48:40|600.44|598.04|600.44|598.04|600.44|598.04|600.21|597.81|0
1654631330000|2022-06-07 19:48:50|600.67|598.27|600.9|598.5|600.9|598.5|600.67|598.27|0
1654631340000|2022-06-07 19:49:00|600.44|598.04|600.21|597.81|600.67|598.27|600.21|597.81|0
1654631350000|2022-06-07 19:49:10|599.98|597.58|599.97|597.57|599.98|597.58|599.74|597.34|0
1654631360000|2022-06-07 19:49:20|599.74|597.34|599.74|597.34|599.74|597.34|599.74|597.34|0
1654631370000|2022-06-07 19:49:30|599.28|596.88|599.51|597.11|599.51|597.11|599.28|596.88|0
1654631380000|2022-06-07 19:49:40|599.28|596.88|598.58|596.18|599.28|596.88|598.58|596.18|0
1654631390000|2022-06-07 19:49:50|598.81|596.41|599.05|596.65|599.28|596.88|598.81|596.41|0
1654631400000|2022-06-07 19:50:00|599.51|597.11|599.05|596.65|599.97|597.57|598.12|595.72|0
1654631410000|2022-06-07 19:50:10|597.89|595.49|596.96|594.56|597.89|595.49|596.96|594.56|0
1654631420000|2022-06-07 19:50:20|597.19|594.79|597.65|595.25|597.65|595.25|597.19|594.79|0
1654631430000|2022-06-07 19:50:30|596.73|594.33|598.12|595.72|598.12|595.72|596.73|594.33|0
1654631440000|2022-06-07 19:50:40|598.58|596.18|598.81|596.41|598.81|596.41|598.58|596.18|0
1654631450000|2022-06-07 19:50:50|599.51|597.11|599.28|596.88|599.74|597.34|598.81|596.41|0
1654631460000|2022-06-07 19:51:00|599.74|597.34|598.81|596.41|600.21|597.81|598.81|596.41|0
1654631470000|2022-06-07 19:51:10|599.05|596.65|599.51|597.11|599.51|597.11|599.05|596.65|0
1654631480000|2022-06-07 19:51:20|599.05|596.65|600.21|597.81|600.21|597.81|599.05|596.65|0
1654631490000|2022-06-07 19:51:30|600.67|598.27|600.67|598.27|600.9|598.5|600.44|598.04|0
1654631500000|2022-06-07 19:51:40|600.44|598.04|600.67|598.27|600.9|598.5|600.44|598.04|0
1654631510000|2022-06-07 19:51:50|600.44|598.04|599.51|597.11|600.44|598.04|599.51|597.11|0
1654631520000|2022-06-07 19:52:00|598.81|596.41|598.81|596.41|598.81|596.41|598.35|595.95|0
1654631530000|2022-06-07 19:52:10|598.35|595.95|596.96|594.56|598.35|595.95|596.96|594.56|0
1654631540000|2022-06-07 19:52:20|597.19|594.79|597.42|595.02|597.42|595.02|597.19|594.79|0
1654631550000|2022-06-07 19:52:30|597.19|594.79|598.35|595.95|598.35|595.95|597.19|594.79|0
1654631560000|2022-06-07 19:52:40|598.58|596.18|598.58|596.18|598.58|596.18|598.58|596.18|0
1654631570000|2022-06-07 19:52:50|598.12|595.72|598.12|595.72|598.12|595.72|597.89|595.49|0
1654631580000|2022-06-07 19:53:00|598.35|595.95|597.65|595.25|598.35|595.95|597.65|595.25|0
1654631590000|2022-06-07 19:53:10|597.89|595.49|598.12|595.72|598.35|595.95|597.89|595.49|0
1654631600000|2022-06-07 19:53:20|597.89|595.49|599.05|596.65|599.05|596.65|597.89|595.49|0
1654631610000|2022-06-07 19:53:30|599.51|597.11|599.97|597.57|600.21|597.81|599.51|597.11|0
1654631620000|2022-06-07 19:53:40|599.74|597.34|600.21|597.81|600.21|597.81|599.74|597.34|0
1654631630000|2022-06-07 19:53:50|599.97|597.57|599.74|597.34|600.21|597.81|599.74|597.34|0
1654631640000|2022-06-07 19:54:00|600.21|597.81|599.51|597.11|600.21|597.81|599.51|597.11|0
1654631650000|2022-06-07 19:54:10|599.05|596.65|599.05|596.65|599.51|597.11|599.05|596.65|0
1654631660000|2022-06-07 19:54:20|598.93|596.53|599.05|596.65|599.05|596.65|598.93|596.53|0
1654631670000|2022-06-07 19:54:30|598.81|596.41|599.05|596.65|599.05|596.65|598.81|596.41|0
1654631680000|2022-06-07 19:54:40|597.42|595.02|597.42|595.02|597.65|595.25|597.42|595.02|0
1654631690000|2022-06-07 19:54:50|597.19|594.79|597.89|595.49|597.89|595.49|597.19|594.79|0
1654631700000|2022-06-07 19:55:00|598.12|595.72|597.65|595.25|598.12|595.72|597.19|594.79|0
1654631710000|2022-06-07 19:55:10|598.12|595.72|599.28|596.88|599.28|596.88|597.65|595.25|0
1654631720000|2022-06-07 19:55:20|599.74|597.34|599.97|597.57|599.97|597.57|599.74|597.34|0
1654631730000|2022-06-07 19:55:30|599.86|597.46|599.74|597.34|599.86|597.46|599.51|597.11|0
1654631740000|2022-06-07 19:55:40|599.17|596.77|598.35|595.95|599.17|596.77|598.35|595.95|0
1654631750000|2022-06-07 19:55:50|598.12|595.72|598.35|595.95|598.35|595.95|598.12|595.72|0
1654631760000|2022-06-07 19:56:00|598.12|595.72|598.12|595.72|598.35|595.95|598.12|595.72|0
1654631770000|2022-06-07 19:56:10|597.89|595.49|599.74|597.34|599.74|597.34|597.89|595.49|0
1654631780000|2022-06-07 19:56:20|599.97|597.57|600.21|597.81|600.21|597.81|599.97|597.57|0
1654631790000|2022-06-07 19:56:30|599.97|597.57|599.74|597.34|599.97|597.57|599.74|597.34|0
1654631800000|2022-06-07 19:56:40|600.21|597.81|599.97|597.57|600.21|597.81|599.74|597.34|0
1654631810000|2022-06-07 19:56:50|600.21|597.81|600.21|597.81|600.21|597.81|600.21|597.81|0
1654631820000|2022-06-07 19:57:00|599.97|597.57|600.21|597.81|600.21|597.81|599.97|597.57|0
1654631840000|2022-06-07 19:57:20|599.97|597.57|599.97|597.57|599.97|597.57|599.97|597.57|0
1654631850000|2022-06-07 19:57:30|599.74|597.34|600.21|597.81|600.21|597.81|599.74|597.34|0
1654631860000|2022-06-07 19:57:40|599.97|597.57|599.74|597.34|599.97|597.57|599.74|597.34|0
1654631870000|2022-06-07 19:57:50|599.97|597.57|599.74|597.34|599.97|597.57|599.74|597.34|0
1654631880000|2022-06-07 19:58:00|599.97|597.57|600.21|597.81|600.21|597.81|599.97|597.57|0
1654631900000|2022-06-07 19:58:20|600.44|598.04|599.51|597.11|600.44|598.04|599.51|597.11|0
1654631910000|2022-06-07 19:58:30|599.04|596.64|599.97|597.57|599.97|597.57|599.04|596.64|0
1654631920000|2022-06-07 19:58:40|599.74|597.34|600.67|598.27|600.67|598.27|599.74|597.34|0
1654631930000|2022-06-07 19:58:50|600.44|598.04|599.74|597.34|600.44|598.04|599.74|597.34|0
1654631940000|2022-06-07 19:59:00|599.97|597.57|600.67|598.27|600.67|598.27|599.97|597.57|0
1654631950000|2022-06-07 19:59:10|601.37|598.97|601.13|598.73|601.37|598.97|600.9|598.5|0
1654631960000|2022-06-07 19:59:20|601.6|599.2|601.6|599.2|601.6|599.2|601.37|598.97|0
1654631970000|2022-06-07 19:59:30|601.37|598.97|601.6|599.2|601.6|599.2|600.9|598.5|0
1654631980000|2022-06-07 19:59:40|600.67|598.27|601.13|598.73|601.13|598.73|600.44|598.04|0
1654631990000|2022-06-07 19:59:50|601.6|599.2|601.83|599.43|601.83|599.43|601.6|599.2|0
1654632000000|2022-06-07 20:00:00|601.13|598.73|604.62|602.22|604.85|602.45|601.13|598.73|0
1654632010000|2022-06-07 20:00:10|604.16|601.76|605.55|603.15|605.55|603.15|604.16|601.76|0
1654632020000|2022-06-07 20:00:20|604.85|602.45|604.85|602.45|604.85|602.45|604.62|602.22|0
1654632030000|2022-06-07 20:00:30|604.62|602.22|605.55|603.15|605.55|603.15|604.62|602.22|0
1654632040000|2022-06-07 20:00:40|605.78|603.38|606.25|603.85|606.25|603.85|605.78|603.38|0
1654632050000|2022-06-07 20:00:50|606.48|604.08|606.95|604.55|606.95|604.55|606.48|604.08|0
1654632060000|2022-06-07 20:01:00|607.18|604.78|606.95|604.55|607.18|604.78|606.95|604.55|0
1654632070000|2022-06-07 20:01:10|606.72|604.32|604.85|602.45|606.72|604.32|604.85|602.45|0
1654632080000|2022-06-07 20:01:20|605.32|602.92|605.78|603.38|606.02|603.62|605.32|602.92|0
1654632090000|2022-06-07 20:01:30|606.48|604.08|606.48|604.08|606.48|604.08|606.25|603.85|0
1654632100000|2022-06-07 20:01:40|606.25|603.85|606.48|604.08|606.48|604.08|606.25|603.85|0
1654632110000|2022-06-07 20:01:50|606.25|603.85|606.48|604.08|606.48|604.08|606.02|603.62|0
1654632120000|2022-06-07 20:02:00|606.25|603.85|606.25|603.85|606.25|603.85|606.02|603.62|0
1654632130000|2022-06-07 20:02:10|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1654632140000|2022-06-07 20:02:20|605.78|603.38|605.78|603.38|605.78|603.38|605.78|603.38|0
1654632150000|2022-06-07 20:02:30|606.02|603.62|606.48|604.08|606.48|604.08|606.02|603.62|0
1654632160000|2022-06-07 20:02:40|606.71|604.31|606.02|603.62|606.71|604.31|606.02|603.62|0
1654632170000|2022-06-07 20:02:50|605.78|603.38|606.02|603.62|606.02|603.62|605.78|603.38|0
1654632180000|2022-06-07 20:03:00|605.78|603.38|605.78|603.38|605.78|603.38|605.78|603.38|0
1654632190000|2022-06-07 20:03:10|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1654632200000|2022-06-07 20:03:20|605.78|603.38|605.55|603.15|605.78|603.38|605.55|603.15|0
1654632210000|2022-06-07 20:03:30|605.78|603.38|605.32|602.92|605.78|603.38|605.32|602.92|0
1654632220000|2022-06-07 20:03:40|605.55|603.15|605.55|603.15|605.55|603.15|605.32|602.92|0
1654632230000|2022-06-07 20:03:50|605.78|603.38|606.25|603.85|606.25|603.85|605.78|603.38|0
1654632240000|2022-06-07 20:04:00|606.02|603.62|606.25|603.85|606.25|603.85|606.02|603.62|0
1654632250000|2022-06-07 20:04:10|605.78|603.38|605.78|603.38|606.02|603.62|605.78|603.38|0
1654632260000|2022-06-07 20:04:20|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1654632270000|2022-06-07 20:04:30|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1654632280000|2022-06-07 20:04:40|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1654632290000|2022-06-07 20:04:50|605.78|603.38|605.78|603.38|605.78|603.38|605.55|603.15|0
1654632320000|2022-06-07 20:05:20|605.55|603.15|605.78|603.38|606.02|603.62|605.55|603.15|0
1654632330000|2022-06-07 20:05:30|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1654632340000|2022-06-07 20:05:40|606.25|603.85|606.02|603.62|606.25|603.85|606.02|603.62|0
1654632350000|2022-06-07 20:05:50|605.78|603.38|606.02|603.62|606.02|603.62|605.78|603.38|0
1654632360000|2022-06-07 20:06:00|605.78|603.38|605.55|603.15|605.78|603.38|605.55|603.15|0
1654632370000|2022-06-07 20:06:10|605.44|603.04|605.09|602.69|605.44|603.04|605.09|602.69|0
1654632400000|2022-06-07 20:06:40|604.97|602.57|605.09|602.69|605.09|602.69|604.97|602.57|0
1654632420000|2022-06-07 20:07:00|604.97|602.57|605.08|602.68|605.09|602.69|604.97|602.57|0
1654632430000|2022-06-07 20:07:10|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1654632440000|2022-06-07 20:07:20|605.21|602.81|605.32|602.92|605.32|602.92|605.08|602.68|0
1654632450000|2022-06-07 20:07:30|605.08|602.68|605.32|602.92|605.32|602.92|605.08|602.68|0
1654632470000|2022-06-07 20:07:50|605.55|603.15|605.32|602.92|605.55|603.15|605.32|602.92|0
1654632480000|2022-06-07 20:08:00|605.78|603.38|606.02|603.62|606.02|603.62|605.78|603.38|0
1654632490000|2022-06-07 20:08:10|605.78|603.38|605.78|603.38|606.02|603.62|605.78|603.38|0
1654632500000|2022-06-07 20:08:20|606.02|603.62|605.78|603.38|606.02|603.62|605.78|603.38|0
1654632510000|2022-06-07 20:08:30|605.55|603.15|605.55|603.15|605.55|603.15|605.32|602.92|0
1654632520000|2022-06-07 20:08:40|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1654632530000|2022-06-07 20:08:50|605.08|602.68|605.08|602.68|605.08|602.68|605.08|602.68|0
1654632540000|2022-06-07 20:09:00|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1654632550000|2022-06-07 20:09:10|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654632560000|2022-06-07 20:09:20|604.15|601.75|604.15|601.75|604.15|601.75|603.92|601.52|0
1654632570000|2022-06-07 20:09:30|604.28|601.88|604.15|601.75|604.28|601.88|604.15|601.75|0
1654632580000|2022-06-07 20:09:40|604.39|601.99|604.39|601.99|604.39|601.99|604.39|601.99|0
1654632590000|2022-06-07 20:09:50|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654632600000|2022-06-07 20:10:00|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1654632640000|2022-06-07 20:10:40|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654632650000|2022-06-07 20:10:50|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1654632660000|2022-06-07 20:11:00|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654632680000|2022-06-07 20:11:20|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1654632690000|2022-06-07 20:11:30|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654632720000|2022-06-07 20:12:00|604.39|601.99|604.39|601.99|604.39|601.99|604.39|601.99|0
1654632740000|2022-06-07 20:12:20|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1654632770000|2022-06-07 20:12:50|604.39|601.99|604.39|601.99|604.39|601.99|604.39|601.99|0
1654632780000|2022-06-07 20:13:00|604.62|602.22|604.85|602.45|604.85|602.45|604.62|602.22|0
1654632800000|2022-06-07 20:13:20|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654632810000|2022-06-07 20:13:30|604.39|601.99|604.39|601.99|604.39|601.99|604.39|601.99|0
1654632820000|2022-06-07 20:13:40|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1654632830000|2022-06-07 20:13:50|604.39|601.99|604.62|602.22|604.62|602.22|604.39|601.99|0
1654632840000|2022-06-07 20:14:00|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1654632880000|2022-06-07 20:14:40|604.62|602.22|604.62|602.22|604.85|602.45|604.62|602.22|0
1654632890000|2022-06-07 20:14:50|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1654632910000|2022-06-07 20:15:10|605.05|602.25|605.05|602.25|605.05|602.25|605.05|602.25|0
1654632960000|2022-06-07 20:16:00|604.82|602.02|604.82|602.02|604.82|602.02|604.82|602.02|0
1654632970000|2022-06-07 20:16:10|605.05|602.25|605.05|602.25|605.05|602.25|605.05|602.25|0
1654633040000|2022-06-07 20:17:20|605.75|602.95|605.75|602.95|605.75|602.95|605.75|602.95|0
1654633050000|2022-06-07 20:17:30|605.98|603.18|605.75|602.95|605.98|603.18|605.75|602.95|0
1654633060000|2022-06-07 20:17:40|605.98|603.18|606.21|603.41|606.21|603.41|605.75|602.95|0
1654633070000|2022-06-07 20:17:50|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1654633080000|2022-06-07 20:18:00|606.68|603.88|606.68|603.88|606.91|604.11|606.68|603.88|0
1654633090000|2022-06-07 20:18:10|606.45|603.65|606.45|603.65|606.68|603.88|606.45|603.65|0
1654633120000|2022-06-07 20:18:40|606.21|603.41|606.21|603.41|606.21|603.41|606.21|603.41|0
1654633130000|2022-06-07 20:18:50|605.75|602.95|606.21|603.41|606.21|603.41|605.75|602.95|0
1654633140000|2022-06-07 20:19:00|606.45|603.65|606.21|603.41|606.45|603.65|606.21|603.41|0
1654633150000|2022-06-07 20:19:10|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1654633170000|2022-06-07 20:19:30|605.75|602.95|605.98|603.18|605.98|603.18|605.75|602.95|0
1654633180000|2022-06-07 20:19:40|605.75|602.95|606.21|603.41|606.21|603.41|605.75|602.95|0
1654633190000|2022-06-07 20:19:50|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1654633200000|2022-06-07 20:20:00|606.21|603.41|605.75|602.95|606.21|603.41|605.75|602.95|0
1654633210000|2022-06-07 20:20:10|605.52|602.72|605.52|602.72|605.52|602.72|605.52|602.72|0
1654633230000|2022-06-07 20:20:30|605.28|602.48|605.05|602.25|605.28|602.48|605.05|602.25|0
1654633240000|2022-06-07 20:20:40|605.28|602.48|605.52|602.72|605.52|602.72|605.28|602.48|0
1654633250000|2022-06-07 20:20:50|606.21|603.41|605.98|603.18|606.21|603.41|605.98|603.18|0
1654633260000|2022-06-07 20:21:00|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1654633270000|2022-06-07 20:21:10|606.21|603.41|606.21|603.41|606.45|603.65|606.21|603.41|0
1654633280000|2022-06-07 20:21:20|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1654633290000|2022-06-07 20:21:30|605.98|603.18|606.45|603.65|606.45|603.65|605.98|603.18|0
1654633300000|2022-06-07 20:21:40|606.21|603.41|605.98|603.18|606.21|603.41|605.98|603.18|0
1654633310000|2022-06-07 20:21:50|606.21|603.41|606.21|603.41|606.21|603.41|606.21|603.41|0
1654633330000|2022-06-07 20:22:10|606.45|603.65|606.45|603.65|606.68|603.88|606.45|603.65|0
1654633340000|2022-06-07 20:22:20|606.68|603.88|607.14|604.34|607.14|604.34|606.68|603.88|0
1654633400000|2022-06-07 20:23:20|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1654633470000|2022-06-07 20:24:30|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1654633480000|2022-06-07 20:24:40|606.68|603.88|606.45|603.65|606.68|603.88|606.45|603.65|0
1654633500000|2022-06-07 20:25:00|606.68|603.88|606.68|603.88|606.68|603.88|606.68|603.88|0
1654633510000|2022-06-07 20:25:10|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1654633530000|2022-06-07 20:25:30|606.21|603.41|606.68|603.88|606.68|603.88|606.21|603.41|0
1654633540000|2022-06-07 20:25:40|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1654633560000|2022-06-07 20:26:00|607.14|604.34|607.14|604.34|607.14|604.34|607.14|604.34|0
1654633570000|2022-06-07 20:26:10|606.91|604.11|607.14|604.34|607.14|604.34|606.91|604.11|0
1654633590000|2022-06-07 20:26:30|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1654633600000|2022-06-07 20:26:40|607.61|604.81|607.38|604.58|607.61|604.81|607.38|604.58|0
1654633620000|2022-06-07 20:27:00|607.14|604.34|606.91|604.11|607.14|604.34|606.91|604.11|0
1654633650000|2022-06-07 20:27:30|606.68|603.88|606.68|603.88|606.68|603.88|606.68|603.88|0
1654633660000|2022-06-07 20:27:40|606.91|604.11|607.14|604.34|607.14|604.34|606.91|604.11|0
1654633670000|2022-06-07 20:27:50|606.91|604.11|606.91|604.11|606.91|604.11|606.91|604.11|0
1654633680000|2022-06-07 20:28:00|607.03|604.23|607.03|604.23|607.03|604.23|607.03|604.23|0
1654633690000|2022-06-07 20:28:10|607.14|604.34|607.14|604.34|607.14|604.34|607.14|604.34|0
1654633700000|2022-06-07 20:28:20|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1654633710000|2022-06-07 20:28:30|607.14|604.34|607.38|604.58|607.38|604.58|607.14|604.34|0
1654633740000|2022-06-07 20:29:00|607.61|604.81|607.61|604.81|607.61|604.81|607.61|604.81|0
1654633760000|2022-06-07 20:29:20|607.84|605.04|607.84|605.04|607.84|605.04|607.61|604.81|0
1654633780000|2022-06-07 20:29:40|607.96|605.16|608.07|605.27|608.07|605.27|607.96|605.16|0
1654633800000|2022-06-07 20:30:00|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1654633810000|2022-06-07 20:30:10|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1654633820000|2022-06-07 20:30:20|608.77|605.97|608.77|605.97|608.77|605.97|608.77|605.97|0
1654633830000|2022-06-07 20:30:30|609.01|606.21|608.77|605.97|609.01|606.21|608.77|605.97|0
1654633840000|2022-06-07 20:30:40|608.31|605.51|608.31|605.51|608.77|605.97|608.31|605.51|0
1654633850000|2022-06-07 20:30:50|608.54|605.74|608.54|605.74|608.54|605.74|608.54|605.74|0
1654633860000|2022-06-07 20:31:00|608.77|605.97|608.54|605.74|608.77|605.97|608.31|605.51|0
1654633870000|2022-06-07 20:31:10|608.31|605.51|608.31|605.51|608.54|605.74|608.31|605.51|0
1654633880000|2022-06-07 20:31:20|608.43|605.63|608.54|605.74|608.54|605.74|608.31|605.51|0
1654633890000|2022-06-07 20:31:30|608.31|605.51|608.54|605.74|608.54|605.74|608.31|605.51|0
1654633920000|2022-06-07 20:32:00|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1654633940000|2022-06-07 20:32:20|608.54|605.74|608.54|605.74|608.54|605.74|608.54|605.74|0
1654633960000|2022-06-07 20:32:40|608.07|605.27|608.31|605.51|608.31|605.51|608.07|605.27|0
1654633970000|2022-06-07 20:32:50|608.2|605.4|608.31|605.51|608.31|605.51|608.2|605.4|0
1654633980000|2022-06-07 20:33:00|608.07|605.27|608.07|605.27|608.07|605.27|608.07|605.27|0
1654634000000|2022-06-07 20:33:20|607.84|605.04|607.84|605.04|608.07|605.27|607.84|605.04|0
1654634010000|2022-06-07 20:33:30|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1654634020000|2022-06-07 20:33:40|607.96|605.16|607.61|604.81|607.96|605.16|607.61|604.81|0
1654634030000|2022-06-07 20:33:50|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1654634050000|2022-06-07 20:34:10|607.96|605.16|607.96|605.16|607.96|605.16|607.96|605.16|0
1654634060000|2022-06-07 20:34:20|608.07|605.27|608.07|605.27|608.07|605.27|608.07|605.27|0
1654634070000|2022-06-07 20:34:30|607.96|605.16|607.96|605.16|607.96|605.16|607.96|605.16|0
1654634080000|2022-06-07 20:34:40|608.07|605.27|607.96|605.16|608.07|605.27|607.96|605.16|0
1654634090000|2022-06-07 20:34:50|607.73|604.93|607.61|604.81|607.73|604.93|607.61|604.81|0
1654634100000|2022-06-07 20:35:00|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1654634110000|2022-06-07 20:35:10|607.61|604.81|607.73|604.93|607.73|604.93|607.61|604.81|0
1654634120000|2022-06-07 20:35:20|607.61|604.81|607.73|604.93|607.73|604.93|607.61|604.81|0
1654634130000|2022-06-07 20:35:30|607.61|604.81|607.73|604.93|607.73|604.93|607.61|604.81|0
1654634140000|2022-06-07 20:35:40|607.61|604.81|607.38|604.58|607.84|605.04|607.38|604.58|0
1654634160000|2022-06-07 20:36:00|607.61|604.81|607.38|604.58|607.61|604.81|607.38|604.58|0
1654634170000|2022-06-07 20:36:10|607.61|604.81|607.38|604.58|607.61|604.81|607.38|604.58|0
1654634180000|2022-06-07 20:36:20|608.07|605.27|607.96|605.16|608.07|605.27|607.96|605.16|0
1654634190000|2022-06-07 20:36:30|607.84|605.04|608.31|605.51|608.31|605.51|607.84|605.04|0
1654634200000|2022-06-07 20:36:40|608.07|605.27|607.96|605.16|608.07|605.27|607.96|605.16|0
1654634210000|2022-06-07 20:36:50|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1654634250000|2022-06-07 20:37:30|607.61|604.81|607.61|604.81|607.61|604.81|607.61|604.81|0
1654634280000|2022-06-07 20:38:00|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1654634290000|2022-06-07 20:38:10|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1654634300000|2022-06-07 20:38:20|607.61|604.81|607.61|604.81|607.61|604.81|607.61|604.81|0
1654634330000|2022-06-07 20:38:50|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1654634340000|2022-06-07 20:39:00|607.61|604.81|607.61|604.81|607.61|604.81|607.61|604.81|0
1654634350000|2022-06-07 20:39:10|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1654634360000|2022-06-07 20:39:20|607.61|604.81|607.61|604.81|607.61|604.81|607.61|604.81|0
1654634370000|2022-06-07 20:39:30|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1654634380000|2022-06-07 20:39:40|607.84|605.04|607.84|605.04|607.84|605.04|607.73|604.93|0
1654634390000|2022-06-07 20:39:50|607.96|605.16|607.96|605.16|607.96|605.16|607.96|605.16|0
1654634400000|2022-06-07 20:40:00|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1654634430000|2022-06-07 20:40:30|608.07|605.27|607.84|605.04|608.07|605.27|607.84|605.04|0
1654634460000|2022-06-07 20:41:00|607.61|604.81|607.61|604.81|607.73|604.93|607.61|604.81|0
1654634470000|2022-06-07 20:41:10|607.84|605.04|607.61|604.81|607.84|605.04|607.61|604.81|0
1654634520000|2022-06-07 20:42:00|607.37|604.57|607.37|604.57|607.37|604.57|607.37|604.57|0
1654634540000|2022-06-07 20:42:20|607.14|604.34|607.14|604.34|607.14|604.34|607.14|604.34|0
1654634550000|2022-06-07 20:42:30|607.84|605.04|607.84|605.04|607.84|605.04|607.84|605.04|0
1654634570000|2022-06-07 20:42:50|608.07|605.27|608.07|605.27|608.07|605.27|607.84|605.04|0
1654634580000|2022-06-07 20:43:00|607.84|605.04|608.07|605.27|608.07|605.27|607.84|605.04|0
1654634590000|2022-06-07 20:43:10|607.84|605.04|608.31|605.51|608.31|605.51|607.84|605.04|0
1654634600000|2022-06-07 20:43:20|608.19|605.39|608.07|605.27|608.19|605.39|607.84|605.04|0
1654634640000|2022-06-07 20:44:00|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1654634650000|2022-06-07 20:44:10|608.07|605.27|608.07|605.27|608.07|605.27|608.07|605.27|0
1654634660000|2022-06-07 20:44:20|608.54|605.74|608.54|605.74|608.54|605.74|608.54|605.74|0
1654634670000|2022-06-07 20:44:30|608.77|605.97|609|606.2|609|606.2|608.77|605.97|0
1654634680000|2022-06-07 20:44:40|609.24|606.44|609.47|606.67|609.47|606.67|609.24|606.44|0
1654634690000|2022-06-07 20:44:50|609.36|606.56|609|606.2|609.36|606.56|609|606.2|0
1654634700000|2022-06-07 20:45:00|609.13|606.33|608.77|605.97|609.24|606.44|608.77|605.97|0
1654634720000|2022-06-07 20:45:20|608.07|605.27|608.07|605.27|608.07|605.27|608.07|605.27|0
1654634730000|2022-06-07 20:45:30|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1654634740000|2022-06-07 20:45:40|608.54|605.74|608.54|605.74|608.54|605.74|608.54|605.74|0
1654634750000|2022-06-07 20:45:50|608.31|605.51|608.43|605.63|608.43|605.63|608.31|605.51|0
1654634760000|2022-06-07 20:46:00|608.54|605.74|608.31|605.51|608.54|605.74|608.31|605.51|0
1654634770000|2022-06-07 20:46:10|608.07|605.27|608.07|605.27|608.07|605.27|608.07|605.27|0
1654634780000|2022-06-07 20:46:20|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1654634820000|2022-06-07 20:47:00|608.3|605.5|608.3|605.5|608.3|605.5|608.3|605.5|0
1654634880000|2022-06-07 20:48:00|608.54|605.74|608.77|605.97|608.77|605.97|608.54|605.74|0
1654634910000|2022-06-07 20:48:30|608.66|605.86|608.54|605.74|608.66|605.86|608.54|605.74|0
1654634920000|2022-06-07 20:48:40|608.3|605.5|608.19|605.39|608.3|605.5|608.19|605.39|0
1654634930000|2022-06-07 20:48:50|608.3|605.5|608.3|605.5|608.3|605.5|608.3|605.5|0
1654634940000|2022-06-07 20:49:00|608.54|605.74|608.54|605.74|608.54|605.74|608.54|605.74|0
1654634950000|2022-06-07 20:49:10|608.77|605.97|608.77|605.97|608.77|605.97|608.77|605.97|0
1654634960000|2022-06-07 20:49:20|609|606.2|609.24|606.44|609.24|606.44|609|606.2|0
1654634980000|2022-06-07 20:49:40|609|606.2|609|606.2|609|606.2|608.77|605.97|0
1654634990000|2022-06-07 20:49:50|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1654635000000|2022-06-07 20:50:00|609|606.2|609|606.2|609.24|606.44|609|606.2|0
1654635010000|2022-06-07 20:50:10|608.77|605.97|609.24|606.44|609.24|606.44|608.77|605.97|0
1654635030000|2022-06-07 20:50:30|609|606.2|609|606.2|609|606.2|609|606.2|0
1654635040000|2022-06-07 20:50:40|609.24|606.44|609|606.2|609.24|606.44|609|606.2|0
1654635050000|2022-06-07 20:50:50|609.24|606.44|609|606.2|609.24|606.44|609|606.2|0
1654635060000|2022-06-07 20:51:00|609.7|606.9|609.7|606.9|609.7|606.9|609.7|606.9|0
1654635070000|2022-06-07 20:51:10|610.17|607.37|609.94|607.14|610.17|607.37|609.94|607.14|0
1654635080000|2022-06-07 20:51:20|610.17|607.37|610.17|607.37|610.17|607.37|610.17|607.37|0
1654635100000|2022-06-07 20:51:40|610.4|607.6|610.4|607.6|610.4|607.6|610.4|607.6|0
1654635110000|2022-06-07 20:51:50|610.17|607.37|610.17|607.37|610.29|607.49|610.17|607.37|0
1654635140000|2022-06-07 20:52:20|610.06|607.26|610.17|607.37|610.17|607.37|610.06|607.26|0
1654635150000|2022-06-07 20:52:30|609.94|607.14|609.94|607.14|609.94|607.14|609.94|607.14|0
1654635180000|2022-06-07 20:53:00|609.47|606.67|609.47|606.67|609.47|606.67|609.47|606.67|0
1654635190000|2022-06-07 20:53:10|609.24|606.44|609|606.2|609.24|606.44|609|606.2|0
1654635200000|2022-06-07 20:53:20|609.47|606.67|609.7|606.9|609.7|606.9|609.47|606.67|0
1654635210000|2022-06-07 20:53:30|609.94|607.14|609.94|607.14|609.94|607.14|609.94|607.14|0
1654635220000|2022-06-07 20:53:40|609.7|606.9|609.7|606.9|609.7|606.9|609.7|606.9|0
1654635230000|2022-06-07 20:53:50|609.59|606.79|609.59|606.79|609.59|606.79|609.59|606.79|0
1654635240000|2022-06-07 20:54:00|609.47|606.67|609.7|606.9|609.7|606.9|609.47|606.67|0
1654635260000|2022-06-07 20:54:20|609.47|606.67|609.24|606.44|609.47|606.67|609.24|606.44|0
1654635270000|2022-06-07 20:54:30|609.47|606.67|609.47|606.67|609.47|606.67|609.47|606.67|0
1654635290000|2022-06-07 20:54:50|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1654635300000|2022-06-07 20:55:00|609.7|606.9|609.94|607.14|609.94|607.14|609.7|606.9|0
1654635310000|2022-06-07 20:55:10|609.47|606.67|609.47|606.67|609.47|606.67|609.47|606.67|0
1654635320000|2022-06-07 20:55:20|609.24|606.44|609.24|606.44|609.47|606.67|609.24|606.44|0
1654635330000|2022-06-07 20:55:30|609.47|606.67|609.47|606.67|609.47|606.67|609.47|606.67|0
1654635340000|2022-06-07 20:55:40|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1654635350000|2022-06-07 20:55:50|609.47|606.67|609.47|606.67|609.47|606.67|609.47|606.67|0
1654635360000|2022-06-07 20:56:00|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1654635370000|2022-06-07 20:56:10|609|606.2|609|606.2|609|606.2|609|606.2|0
1654635380000|2022-06-07 20:56:20|609.24|606.44|609.24|606.44|609.24|606.44|609|606.2|0
1654635390000|2022-06-07 20:56:30|609.12|606.32|609.47|606.67|609.47|606.67|609.12|606.32|0
1654635410000|2022-06-07 20:56:50|609.24|606.44|609.47|606.67|609.47|606.67|609|606.2|0
1654635460000|2022-06-07 20:57:40|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1654635470000|2022-06-07 20:57:50|609|606.2|608.77|605.97|609|606.2|608.77|605.97|0
1654635480000|2022-06-07 20:58:00|608.89|606.09|609.24|606.44|609.24|606.44|608.89|606.09|0
1654635500000|2022-06-07 20:58:20|609.12|606.32|609|606.2|609.12|606.32|609|606.2|0
1654635520000|2022-06-07 20:58:40|608.89|606.09|609|606.2|609|606.2|608.89|606.09|0
1654635540000|2022-06-07 20:59:00|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1654635550000|2022-06-07 20:59:10|609.47|606.67|609.7|606.9|609.7|606.9|609.47|606.67|0
1654635590000|2022-06-07 20:59:50|609.82|607.02|609.12|606.32|609.82|607.02|609.12|606.32|0
1654635600000|2022-06-07 21:00:00|609.49|606.69|609.49|606.69|609.49|606.69|609.45|606.65|0
1654635610000|2022-06-07 21:00:10|609.51|606.71|609.68|606.88|609.68|606.88|609.51|606.71|0
1654635620000|2022-06-07 21:00:20|609.65|606.85|609.65|606.85|609.65|606.85|609.65|606.85|0
1654635630000|2022-06-07 21:00:30|609.49|606.69|609.49|606.69|609.49|606.69|609.49|606.69|0
1654635640000|2022-06-07 21:00:40|609.65|606.85|609.65|606.85|609.65|606.85|609.65|606.85|0
1654635650000|2022-06-07 21:00:50|609.49|606.69|609.49|606.69|609.49|606.69|609.49|606.69|0
1654635660000|2022-06-07 21:01:00|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1654635700000|2022-06-07 21:01:40|609.49|606.69|609.49|606.69|609.49|606.69|609.49|606.69|0
1654635720000|2022-06-07 21:02:00|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1654635750000|2022-06-07 21:02:30|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1654635760000|2022-06-07 21:02:40|609.51|606.71|609.51|606.71|609.51|606.71|609.51|606.71|0
1654635780000|2022-06-07 21:03:00|609.55|606.75|609.59|606.79|609.59|606.79|609.55|606.75|0
1654635800000|2022-06-07 21:03:20|609.95|607.15|609.95|607.15|609.95|607.15|609.95|607.15|0
1654635830000|2022-06-07 21:03:50|610.02|607.22|610.02|607.22|610.02|607.22|610.02|607.22|0
1654635890000|2022-06-07 21:04:50|609.99|607.19|609.65|606.85|609.99|607.19|609.65|606.85|0
1654635920000|2022-06-07 21:05:20|609.59|606.79|609.59|606.79|609.59|606.79|609.59|606.79|0
1654635960000|2022-06-07 21:06:00|609.51|606.71|609.55|606.75|609.55|606.75|609.51|606.71|0
1654635970000|2022-06-07 21:06:10|609.62|606.82|609.62|606.82|609.62|606.82|609.62|606.82|0
1654635980000|2022-06-07 21:06:20|609.59|606.79|609.59|606.79|609.59|606.79|609.59|606.79|0
1654636000000|2022-06-07 21:06:40|609.62|606.82|609.62|606.82|609.62|606.82|609.59|606.79|0
1654636010000|2022-06-07 21:06:50|609.59|606.79|609.51|606.71|609.59|606.79|609.45|606.65|0
1654636100000|2022-06-07 21:08:20|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1654636110000|2022-06-07 21:08:30|609.72|606.92|609.72|606.92|609.72|606.92|609.72|606.92|0
1654636170000|2022-06-07 21:09:30|609.51|606.71|609.51|606.71|609.51|606.71|609.51|606.71|0
1654636180000|2022-06-07 21:09:40|609.65|606.85|609.65|606.85|609.65|606.85|609.65|606.85|0
1654636200000|2022-06-07 21:10:00|609.62|606.82|609.62|606.82|609.62|606.82|609.62|606.82|0
1654636220000|2022-06-07 21:10:20|609.51|606.71|609.51|606.71|609.51|606.71|609.51|606.71|0
1654636270000|2022-06-07 21:11:10|609.48|606.68|609.48|606.68|609.48|606.68|609.48|606.68|0
1654636320000|2022-06-07 21:12:00|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1654636450000|2022-06-07 21:14:10|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1654636500000|2022-06-07 21:15:00|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1654636510000|2022-06-07 21:15:10|609.68|606.88|609.45|606.65|609.68|606.88|609.45|606.65|0
1654636540000|2022-06-07 21:15:40|609.38|606.58|609.38|606.58|609.38|606.58|609.38|606.58|0
1654636570000|2022-06-07 21:16:10|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1654636650000|2022-06-07 21:17:30|609.28|606.48|609.28|606.48|609.28|606.48|609.28|606.48|0
1654636660000|2022-06-07 21:17:40|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1654636680000|2022-06-07 21:18:00|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1654636700000|2022-06-07 21:18:20|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1654636710000|2022-06-07 21:18:30|609.48|606.68|609.48|606.68|609.48|606.68|609.48|606.68|0
1654636730000|2022-06-07 21:18:50|609.45|606.65|609.55|606.75|609.55|606.75|609.45|606.65|0
1654636750000|2022-06-07 21:19:10|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1654636780000|2022-06-07 21:19:40|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1654636790000|2022-06-07 21:19:50|609.28|606.48|609.31|606.51|609.31|606.51|609.28|606.48|0
1654636830000|2022-06-07 21:20:30|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1654636840000|2022-06-07 21:20:40|609.28|606.48|609.31|606.51|609.31|606.51|609.28|606.48|0
1654636870000|2022-06-07 21:21:10|609.18|606.38|609.18|606.38|609.18|606.38|609.18|606.38|0
1654637000000|2022-06-07 21:23:20|609.14|606.34|609.14|606.34|609.14|606.34|609.14|606.34|0
1654637010000|2022-06-07 21:23:30|609.18|606.38|609.18|606.38|609.18|606.38|609.18|606.38|0
1654637060000|2022-06-07 21:24:20|609.14|606.34|609.14|606.34|609.14|606.34|609.14|606.34|0
1654637070000|2022-06-07 21:24:30|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1654637080000|2022-06-07 21:24:40|609.14|606.34|609.14|606.34|609.14|606.34|609.14|606.34|0
1654637110000|2022-06-07 21:25:10|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1654637120000|2022-06-07 21:25:20|609.51|606.71|609.51|606.71|609.51|606.71|609.51|606.71|0
1654637150000|2022-06-07 21:25:50|609.68|606.88|609.68|606.88|609.68|606.88|609.68|606.88|0
1654637170000|2022-06-07 21:26:10|609.41|606.61|609.55|606.75|609.55|606.75|609.41|606.61|0
1654637180000|2022-06-07 21:26:20|609.61|606.81|609.61|606.81|609.61|606.81|609.61|606.81|0
1654637200000|2022-06-07 21:26:40|609.48|606.68|609.48|606.68|609.48|606.68|609.48|606.68|0
1654637250000|2022-06-07 21:27:30|609.65|606.85|609.48|606.68|609.65|606.85|609.48|606.68|0
1654637300000|2022-06-07 21:28:20|609.24|606.44|609.24|606.44|609.24|606.44|609.24|606.44|0
1654637350000|2022-06-07 21:29:10|609.3|606.5|609.3|606.5|609.3|606.5|609.3|606.5|0
1654637370000|2022-06-07 21:29:30|609.91|607.11|609.91|607.11|609.91|607.11|609.91|607.11|0
1654637390000|2022-06-07 21:29:50|609.48|606.68|609.24|606.44|609.48|606.68|609.24|606.44|0
1654637420000|2022-06-07 21:30:20|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1654637440000|2022-06-07 21:30:40|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1654637480000|2022-06-07 21:31:20|609.14|606.34|609.14|606.34|609.14|606.34|609.14|606.34|0
1654637490000|2022-06-07 21:31:30|608.87|606.07|608.87|606.07|608.87|606.07|608.87|606.07|0
1654637530000|2022-06-07 21:32:10|608.8|606|608.8|606|608.8|606|608.8|606|0
1654637560000|2022-06-07 21:32:40|608.66|605.86|608.73|605.93|608.73|605.93|608.66|605.86|0
1654637630000|2022-06-07 21:33:50|608.7|605.9|608.46|605.66|608.7|605.9|608.46|605.66|0
1654637640000|2022-06-07 21:34:00|608.52|605.72|608.52|605.72|608.52|605.72|608.52|605.72|0
1654637650000|2022-06-07 21:34:10|608.56|605.76|608.56|605.76|608.56|605.76|608.56|605.76|0
1654637730000|2022-06-07 21:35:30|608.39|605.59|608.32|605.52|608.39|605.59|608.32|605.52|0
1654637740000|2022-06-07 21:35:40|608.35|605.55|608.39|605.59|608.39|605.59|608.35|605.55|0
1654637750000|2022-06-07 21:35:50|608.32|605.52|608.19|605.39|608.32|605.52|608.19|605.39|0
1654637790000|2022-06-07 21:36:30|608.12|605.32|608.02|605.22|608.12|605.32|608.02|605.22|0
1654637800000|2022-06-07 21:36:40|608.05|605.25|607.94|605.14|608.05|605.25|607.94|605.14|0
1654637810000|2022-06-07 21:36:50|608.02|605.22|608.02|605.22|608.02|605.22|608.02|605.22|0
1654637820000|2022-06-07 21:37:00|608.08|605.28|608.08|605.28|608.08|605.28|608.08|605.28|0
1654637840000|2022-06-07 21:37:20|607.94|605.14|607.94|605.14|607.94|605.14|607.94|605.14|0
1654637930000|2022-06-07 21:38:50|608.15|605.35|608.15|605.35|608.15|605.35|608.15|605.35|0
1654637960000|2022-06-07 21:39:20|607.81|605.01|608.02|605.22|608.02|605.22|607.81|605.01|0
1654637980000|2022-06-07 21:39:40|608.08|605.28|608.08|605.28|608.08|605.28|608.08|605.28|0
1654638110000|2022-06-07 21:41:50|608.18|605.38|608.18|605.38|608.18|605.38|608.18|605.38|0
1654638170000|2022-06-07 21:42:50|608.49|605.69|608.59|605.79|608.59|605.79|608.49|605.69|0
1654638230000|2022-06-07 21:43:50|608.56|605.76|608.56|605.76|608.56|605.76|608.56|605.76|0
1654638240000|2022-06-07 21:44:00|608.72|605.92|608.72|605.92|608.72|605.92|608.72|605.92|0
1654638280000|2022-06-07 21:44:40|608.56|605.76|608.56|605.76|608.56|605.76|608.56|605.76|0
1654638300000|2022-06-07 21:45:00|608.52|605.72|608.52|605.72|608.52|605.72|608.52|605.72|0
1654638340000|2022-06-07 21:45:40|608.7|605.9|608.7|605.9|608.7|605.9|608.7|605.9|0
1654638350000|2022-06-07 21:45:50|608.52|605.72|608.52|605.72|608.52|605.72|608.52|605.72|0
1654638360000|2022-06-07 21:46:00|608.62|605.82|608.62|605.82|608.62|605.82|608.62|605.82|0
1654638500000|2022-06-07 21:48:20|608.49|605.69|608.49|605.69|608.49|605.69|608.49|605.69|0
1654638640000|2022-06-07 21:50:40|608.62|605.82|608.32|605.52|608.62|605.82|608.32|605.52|0
1654638830000|2022-06-07 21:53:50|608.35|605.55|608.32|605.52|608.35|605.55|608.32|605.52|0
1654638930000|2022-06-07 21:55:30|608.25|605.45|608.25|605.45|608.25|605.45|608.25|605.45|0
1654638950000|2022-06-07 21:55:50|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654638980000|2022-06-07 21:56:20|608.25|605.45|608.25|605.45|608.25|605.45|608.25|605.45|0
1654639000000|2022-06-07 21:56:40|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654639040000|2022-06-07 21:57:20|608.25|605.45|608.28|605.48|608.28|605.48|608.25|605.45|0
1654639060000|2022-06-07 21:57:40|608.32|605.52|608.28|605.48|608.32|605.52|608.28|605.48|0
1654639070000|2022-06-07 21:57:50|608.32|605.52|608.35|605.55|608.39|605.59|608.32|605.52|0
1654639080000|2022-06-07 21:58:00|608.32|605.52|608.32|605.52|608.32|605.52|608.32|605.52|0
1654639110000|2022-06-07 21:58:30|608.25|605.45|608.25|605.45|608.25|605.45|608.25|605.45|0
1654639120000|2022-06-07 21:58:40|608.35|605.55|608.39|605.59|608.39|605.59|608.35|605.55|0
1654639150000|2022-06-07 21:59:10|608.25|605.45|608.25|605.45|608.25|605.45|608.25|605.45|0
1654639160000|2022-06-07 21:59:20|608.32|605.52|608.32|605.52|608.32|605.52|608.32|605.52|0
1654639170000|2022-06-07 21:59:30|608.35|605.55|608.25|605.45|608.35|605.55|608.25|605.45|0
1654639180000|2022-06-07 21:59:40|608.35|605.55|608.35|605.55|608.35|605.55|608.35|605.55|0
1654639190000|2022-06-07 21:59:50|608.25|605.45|608.25|605.45|608.25|605.45|608.25|605.45|0
1654639200000|2022-06-07 22:00:00|609.35|606.55|609.11|606.31|609.35|606.55|608.88|606.08|0
1654639210000|2022-06-07 22:00:10|608.76|605.96|608.76|605.96|608.76|605.96|608.76|605.96|0
1654639220000|2022-06-07 22:00:20|608.41|605.61|607.13|604.33|608.41|605.61|607.13|604.33|0
1654639230000|2022-06-07 22:00:30|607.25|604.45|606.78|603.98|607.25|604.45|606.78|603.98|0
1654639240000|2022-06-07 22:00:40|607.13|604.33|606.2|603.4|607.13|604.33|606.2|603.4|0
1654639250000|2022-06-07 22:00:50|606.43|603.63|606.66|603.86|606.78|603.98|606.43|603.63|0
1654639260000|2022-06-07 22:01:00|607.02|604.22|607.13|604.33|607.13|604.33|607.02|604.22|0
1654639270000|2022-06-07 22:01:10|606.78|603.98|606.32|603.52|606.78|603.98|606.32|603.52|0
1654639280000|2022-06-07 22:01:20|606.78|603.98|606.43|603.63|606.78|603.98|606.43|603.63|0
1654639290000|2022-06-07 22:01:30|606.66|603.86|606.66|603.86|606.66|603.86|606.55|603.75|0
1654639300000|2022-06-07 22:01:40|606.55|603.75|606.66|603.86|606.66|603.86|606.55|603.75|0
1654639310000|2022-06-07 22:01:50|606.78|603.98|606.32|603.52|606.9|604.1|606.32|603.52|0
1654639320000|2022-06-07 22:02:00|606.43|603.63|606.2|603.4|606.78|603.98|606.2|603.4|0
1654639330000|2022-06-07 22:02:10|606.08|603.28|605.85|603.05|606.08|603.28|605.85|603.05|0
1654639340000|2022-06-07 22:02:20|605.73|602.93|605.73|602.93|605.73|602.93|605.73|602.93|0
1654639350000|2022-06-07 22:02:30|606.43|603.63|606.43|603.63|606.66|603.86|606.43|603.63|0
1654639360000|2022-06-07 22:02:40|606.32|603.52|606.32|603.52|606.32|603.52|606.2|603.4|0
1654639370000|2022-06-07 22:02:50|606.43|603.63|606.43|603.63|606.43|603.63|606.43|603.63|0
1654639380000|2022-06-07 22:03:00|606.66|603.86|606.32|603.52|606.66|603.86|606.32|603.52|0
1654639390000|2022-06-07 22:03:10|606.43|603.63|606.32|603.52|606.43|603.63|606.32|603.52|0
1654639400000|2022-06-07 22:03:20|606.43|603.63|606.2|603.4|606.43|603.63|606.2|603.4|0
1654639420000|2022-06-07 22:03:40|606.43|603.63|606.43|603.63|606.43|603.63|606.43|603.63|0
1654639450000|2022-06-07 22:04:10|606.2|603.4|606.2|603.4|606.2|603.4|606.2|603.4|0
1654639460000|2022-06-07 22:04:20|606.32|603.52|606.32|603.52|606.32|603.52|606.32|603.52|0
1654639480000|2022-06-07 22:04:40|606.43|603.63|606.43|603.63|606.43|603.63|606.43|603.63|0
1654639490000|2022-06-07 22:04:50|606.55|603.75|606.55|603.75|606.55|603.75|606.55|603.75|0
1654639510000|2022-06-07 22:05:10|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654639530000|2022-06-07 22:05:30|607.02|604.22|607.02|604.22|607.02|604.22|607.02|604.22|0
1654639540000|2022-06-07 22:05:40|607.13|604.33|607.02|604.22|607.13|604.33|607.02|604.22|0
1654639560000|2022-06-07 22:06:00|607.13|604.33|607.13|604.33|607.13|604.33|607.13|604.33|0
1654639580000|2022-06-07 22:06:20|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654639600000|2022-06-07 22:06:40|607.13|604.33|607.59|604.79|607.59|604.79|607.13|604.33|0
1654639610000|2022-06-07 22:06:50|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1654639650000|2022-06-07 22:07:30|607.95|605.15|607.95|605.15|607.95|605.15|607.95|605.15|0
1654639660000|2022-06-07 22:07:40|608.52|605.72|608.06|605.26|608.52|605.72|608.06|605.26|0
1654639670000|2022-06-07 22:07:50|607.83|605.03|607.95|605.15|607.95|605.15|607.83|605.03|0
1654639680000|2022-06-07 22:08:00|608.06|605.26|608.06|605.26|608.06|605.26|608.06|605.26|0
1654639740000|2022-06-07 22:09:00|607.83|605.03|607.83|605.03|607.83|605.03|607.83|605.03|0
1654639750000|2022-06-07 22:09:10|607.36|604.56|607.59|604.79|607.59|604.79|607.36|604.56|0
1654639760000|2022-06-07 22:09:20|607.48|604.68|607.36|604.56|607.48|604.68|607.36|604.56|0
1654639790000|2022-06-07 22:09:50|607.59|604.79|607.59|604.79|607.59|604.79|607.48|604.68|0
1654639800000|2022-06-07 22:10:00|607.48|604.68|607.59|604.79|607.59|604.79|607.48|604.68|0
1654639820000|2022-06-07 22:10:20|607.36|604.56|607.36|604.56|607.36|604.56|607.36|604.56|0
1654639840000|2022-06-07 22:10:40|607.13|604.33|606.89|604.09|607.13|604.33|606.89|604.09|0
1654639850000|2022-06-07 22:10:50|607.13|604.33|607.13|604.33|607.13|604.33|607.13|604.33|0
1654639870000|2022-06-07 22:11:10|606.78|603.98|606.66|603.86|606.78|603.98|606.66|603.86|0
1654639880000|2022-06-07 22:11:20|606.78|603.98|606.89|604.09|606.89|604.09|606.66|603.86|0
1654639890000|2022-06-07 22:11:30|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1654639900000|2022-06-07 22:11:40|606.43|603.63|606.2|603.4|606.43|603.63|606.2|603.4|0
1654639910000|2022-06-07 22:11:50|606.32|603.52|606.2|603.4|606.43|603.63|606.2|603.4|0
1654639920000|2022-06-07 22:12:00|605.96|603.16|605.5|602.7|605.96|603.16|605.5|602.7|0
1654639930000|2022-06-07 22:12:10|605.26|602.46|605.03|602.23|605.26|602.46|605.03|602.23|0
1654639940000|2022-06-07 22:12:20|604.8|602|604.8|602|604.8|602|604.8|602|0
1654639950000|2022-06-07 22:12:30|605.03|602.23|605.03|602.23|605.26|602.46|605.03|602.23|0
1654639960000|2022-06-07 22:12:40|605.26|602.46|604.8|602|605.26|602.46|604.8|602|0
1654639970000|2022-06-07 22:12:50|604.57|601.77|604.57|601.77|604.57|601.77|604.33|601.53|0
1654639990000|2022-06-07 22:13:10|604.8|602|604.8|602|604.8|602|604.8|602|0
1654640000000|2022-06-07 22:13:20|604.57|601.77|604.8|602|604.8|602|604.57|601.77|0
1654640020000|2022-06-07 22:13:40|605.03|602.23|605.03|602.23|605.03|602.23|605.03|602.23|0
1654640030000|2022-06-07 22:13:50|605.5|602.7|605.5|602.7|605.5|602.7|605.5|602.7|0
1654640040000|2022-06-07 22:14:00|605.62|602.82|605.5|602.7|605.62|602.82|605.5|602.7|0
1654640050000|2022-06-07 22:14:10|605.96|603.16|605.96|603.16|605.96|603.16|605.96|603.16|0
1654640060000|2022-06-07 22:14:20|606.08|603.28|606.19|603.39|606.19|603.39|606.08|603.28|0
1654640070000|2022-06-07 22:14:30|605.85|603.05|605.5|602.7|605.85|603.05|605.5|602.7|0
1654640080000|2022-06-07 22:14:40|605.62|602.82|605.73|602.93|605.73|602.93|605.62|602.82|0
1654640090000|2022-06-07 22:14:50|605.26|602.46|605.26|602.46|605.26|602.46|605.26|602.46|0
1654640100000|2022-06-07 22:15:00|605.03|602.23|605.03|602.23|605.03|602.23|605.03|602.23|0
1654640120000|2022-06-07 22:15:20|604.92|602.12|605.03|602.23|605.03|602.23|604.92|602.12|0
1654640150000|2022-06-07 22:15:50|604.92|602.12|604.92|602.12|605.03|602.23|604.92|602.12|0
1654640160000|2022-06-07 22:16:00|605.26|602.46|605.26|602.46|605.26|602.46|605.26|602.46|0
1654640170000|2022-06-07 22:16:10|605.5|602.7|605.5|602.7|605.5|602.7|605.5|602.7|0
1654640180000|2022-06-07 22:16:20|605.62|602.82|605.38|602.58|605.62|602.82|605.38|602.58|0
1654640190000|2022-06-07 22:16:30|605.26|602.46|605.26|602.46|605.26|602.46|605.26|602.46|0
1654640200000|2022-06-07 22:16:40|605.38|602.58|605.38|602.58|605.38|602.58|605.38|602.58|0
1654640220000|2022-06-07 22:17:00|605.73|602.93|605.73|602.93|605.73|602.93|605.73|602.93|0
1654640240000|2022-06-07 22:17:20|605.62|602.82|605.5|602.7|605.62|602.82|605.5|602.7|0
1654640250000|2022-06-07 22:17:30|605.62|602.82|605.73|602.93|605.73|602.93|605.5|602.7|0
1654640260000|2022-06-07 22:17:40|605.62|602.82|605.85|603.05|605.85|603.05|605.62|602.82|0
1654640270000|2022-06-07 22:17:50|605.96|603.16|606.08|603.28|606.08|603.28|605.96|603.16|0
1654640280000|2022-06-07 22:18:00|606.19|603.39|606.08|603.28|606.19|603.39|606.08|603.28|0
1654640290000|2022-06-07 22:18:10|605.96|603.16|605.96|603.16|605.96|603.16|605.96|603.16|0
1654640310000|2022-06-07 22:18:30|605.73|602.93|605.85|603.05|605.85|603.05|605.73|602.93|0
1654640320000|2022-06-07 22:18:40|606.19|603.39|606.31|603.51|606.31|603.51|606.19|603.39|0
1654640330000|2022-06-07 22:18:50|606.43|603.63|606.66|603.86|606.66|603.86|606.43|603.63|0
1654640340000|2022-06-07 22:19:00|606.43|603.63|606.43|603.63|606.43|603.63|606.43|603.63|0
1654640350000|2022-06-07 22:19:10|606.55|603.75|606.55|603.75|606.55|603.75|606.55|603.75|0
1654640360000|2022-06-07 22:19:20|606.43|603.63|606.19|603.39|606.43|603.63|606.19|603.39|0
1654640370000|2022-06-07 22:19:30|606.43|603.63|606.43|603.63|606.43|603.63|606.43|603.63|0
1654640380000|2022-06-07 22:19:40|606.31|603.51|606.08|603.28|606.31|603.51|606.08|603.28|0
1654640390000|2022-06-07 22:19:50|605.96|603.16|605.96|603.16|605.96|603.16|605.96|603.16|0
1654640400000|2022-06-07 22:20:00|606.08|603.28|606.08|603.28|606.08|603.28|606.08|603.28|0
1654640410000|2022-06-07 22:20:10|606.19|603.39|606.43|603.63|606.43|603.63|606.19|603.39|0
1654640420000|2022-06-07 22:20:20|606.55|603.75|606.43|603.63|606.55|603.75|606.43|603.63|0
1654640430000|2022-06-07 22:20:30|606.55|603.75|606.66|603.86|606.66|603.86|606.55|603.75|0
1654640440000|2022-06-07 22:20:40|606.89|604.09|607.12|604.32|607.12|604.32|606.89|604.09|0
1654640450000|2022-06-07 22:20:50|607.36|604.56|607.25|604.45|607.36|604.56|607.25|604.45|0
1654640460000|2022-06-07 22:21:00|607.12|604.32|607.25|604.45|607.25|604.45|607.12|604.32|0
1654640470000|2022-06-07 22:21:10|607.36|604.56|607.36|604.56|607.36|604.56|607.36|604.56|0
1654640480000|2022-06-07 22:21:20|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1654640490000|2022-06-07 22:21:30|606.89|604.09|607.12|604.32|607.12|604.32|606.89|604.09|0
1654640500000|2022-06-07 22:21:40|607.36|604.56|607.12|604.32|607.36|604.56|607.12|604.32|0
1654640540000|2022-06-07 22:22:20|606.66|603.86|606.89|604.09|606.89|604.09|606.66|603.86|0
1654640550000|2022-06-07 22:22:30|607.01|604.21|606.89|604.09|607.01|604.21|606.89|604.09|0
1654640560000|2022-06-07 22:22:40|607.01|604.21|607.25|604.45|607.25|604.45|607.01|604.21|0
1654640570000|2022-06-07 22:22:50|607.36|604.56|607.36|604.56|607.36|604.56|607.36|604.56|0
1654640580000|2022-06-07 22:23:00|607.12|604.32|607.12|604.32|607.36|604.56|607.12|604.32|0
1654640590000|2022-06-07 22:23:10|607.36|604.56|607.36|604.56|607.36|604.56|607.36|604.56|0
1654640610000|2022-06-07 22:23:30|607.59|604.79|607.48|604.68|607.59|604.79|607.36|604.56|0
1654640620000|2022-06-07 22:23:40|607.36|604.56|607.36|604.56|607.36|604.56|607.25|604.45|0
1654640630000|2022-06-07 22:23:50|607.12|604.32|607.36|604.56|607.36|604.56|607.12|604.32|0
1654640640000|2022-06-07 22:24:00|607.12|604.32|606.89|604.09|607.12|604.32|606.78|603.98|0
1654640650000|2022-06-07 22:24:10|606.78|603.98|606.78|603.98|606.78|603.98|606.78|603.98|0
1654640660000|2022-06-07 22:24:20|606.89|604.09|607.12|604.32|607.12|604.32|606.89|604.09|0
1654640670000|2022-06-07 22:24:30|606.89|604.09|606.78|603.98|606.89|604.09|606.78|603.98|0
1654640680000|2022-06-07 22:24:40|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654640690000|2022-06-07 22:24:50|606.78|603.98|606.66|603.86|606.78|603.98|606.66|603.86|0
1654640700000|2022-06-07 22:25:00|606.43|603.63|606.19|603.39|606.43|603.63|606.19|603.39|0
1654640710000|2022-06-07 22:25:10|605.96|603.16|605.73|602.93|605.96|603.16|605.73|602.93|0
1654640720000|2022-06-07 22:25:20|605.49|602.69|605.73|602.93|605.96|603.16|605.49|602.69|0
1654640730000|2022-06-07 22:25:30|605.96|603.16|605.96|603.16|606.19|603.39|605.96|603.16|0
1654640740000|2022-06-07 22:25:40|606.19|603.39|605.96|603.16|606.19|603.39|605.96|603.16|0
1654640750000|2022-06-07 22:25:50|606.19|603.39|606.89|604.09|606.89|604.09|606.19|603.39|0
1654640760000|2022-06-07 22:26:00|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1654640770000|2022-06-07 22:26:10|606.43|603.63|606.66|603.86|606.66|603.86|606.43|603.63|0
1654640780000|2022-06-07 22:26:20|606.89|604.09|607.01|604.21|607.01|604.21|606.89|604.09|0
1654640790000|2022-06-07 22:26:30|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654640800000|2022-06-07 22:26:40|607.12|604.32|607.36|604.56|607.36|604.56|607.12|604.32|0
1654640820000|2022-06-07 22:27:00|607.12|604.32|607.36|604.56|607.36|604.56|607.12|604.32|0
1654640830000|2022-06-07 22:27:10|607.59|604.79|607.36|604.56|607.59|604.79|607.36|604.56|0
1654640860000|2022-06-07 22:27:40|607.24|604.44|607.12|604.32|607.24|604.44|607.12|604.32|0
1654640870000|2022-06-07 22:27:50|607.24|604.44|607.36|604.56|607.36|604.56|607.24|604.44|0
1654640880000|2022-06-07 22:28:00|607.12|604.32|606.89|604.09|607.12|604.32|606.89|604.09|0
1654640890000|2022-06-07 22:28:10|607.01|604.21|607.36|604.56|607.36|604.56|607.01|604.21|0
1654640900000|2022-06-07 22:28:20|607.12|604.32|606.89|604.09|607.12|604.32|606.89|604.09|0
1654640910000|2022-06-07 22:28:30|606.78|603.98|606.89|604.09|606.89|604.09|606.78|603.98|0
1654640920000|2022-06-07 22:28:40|606.78|603.98|606.78|603.98|606.78|603.98|606.78|603.98|0
1654640930000|2022-06-07 22:28:50|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1654640940000|2022-06-07 22:29:00|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654640950000|2022-06-07 22:29:10|606.66|603.86|606.42|603.62|606.66|603.86|606.42|603.62|0
1654640960000|2022-06-07 22:29:20|606.55|603.75|606.55|603.75|606.55|603.75|606.55|603.75|0
1654640970000|2022-06-07 22:29:30|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1654640980000|2022-06-07 22:29:40|606.89|604.09|606.78|603.98|606.89|604.09|606.66|603.86|0
1654640990000|2022-06-07 22:29:50|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1654641000000|2022-06-07 22:30:00|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1654641010000|2022-06-07 22:30:10|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1654641030000|2022-06-07 22:30:30|606.89|604.09|607.01|604.21|607.01|604.21|606.89|604.09|0
1654641040000|2022-06-07 22:30:40|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1654641050000|2022-06-07 22:30:50|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654641060000|2022-06-07 22:31:00|606.78|603.98|606.66|603.86|606.89|604.09|606.66|603.86|0
1654641110000|2022-06-07 22:31:50|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654641120000|2022-06-07 22:32:00|606.78|603.98|606.66|603.86|606.89|604.09|606.66|603.86|0
1654641130000|2022-06-07 22:32:10|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654641140000|2022-06-07 22:32:20|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1654641150000|2022-06-07 22:32:30|606.42|603.62|606.66|603.86|606.66|603.86|606.42|603.62|0
1654641160000|2022-06-07 22:32:40|606.42|603.62|606.66|603.86|606.66|603.86|606.42|603.62|0
1654641170000|2022-06-07 22:32:50|606.89|604.09|606.66|603.86|606.89|604.09|606.66|603.86|0
1654641180000|2022-06-07 22:33:00|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654641190000|2022-06-07 22:33:10|607.01|604.21|606.89|604.09|607.01|604.21|606.89|604.09|0
1654641210000|2022-06-07 22:33:30|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1654641220000|2022-06-07 22:33:40|607.36|604.56|607.36|604.56|607.36|604.56|607.36|604.56|0
1654641230000|2022-06-07 22:33:50|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1654641240000|2022-06-07 22:34:00|607.48|604.68|607.12|604.32|607.48|604.68|607.12|604.32|0
1654641250000|2022-06-07 22:34:10|607.36|604.56|607.36|604.56|607.36|604.56|607.36|604.56|0
1654641270000|2022-06-07 22:34:30|607.59|604.79|607.36|604.56|607.59|604.79|607.36|604.56|0
1654641280000|2022-06-07 22:34:40|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1654641290000|2022-06-07 22:34:50|607.36|604.56|607.59|604.79|607.59|604.79|607.36|604.56|0
1654641300000|2022-06-07 22:35:00|607.36|604.56|606.89|604.09|607.36|604.56|606.89|604.09|0
1654641310000|2022-06-07 22:35:10|607.12|604.32|607.12|604.32|607.12|604.32|606.89|604.09|0
1654641320000|2022-06-07 22:35:20|607.36|604.56|607.36|604.56|607.36|604.56|607.36|604.56|0
1654641330000|2022-06-07 22:35:30|607.59|604.79|607.59|604.79|607.82|605.02|607.59|604.79|0
1654641340000|2022-06-07 22:35:40|607.82|605.02|607.82|605.02|607.82|605.02|607.82|605.02|0
1654641350000|2022-06-07 22:35:50|607.59|604.79|607.71|604.91|607.71|604.91|607.59|604.79|0
1654641360000|2022-06-07 22:36:00|607.59|604.79|608.05|605.25|608.05|605.25|607.59|604.79|0
1654641370000|2022-06-07 22:36:10|607.82|605.02|607.59|604.79|608.05|605.25|607.59|604.79|0
1654641380000|2022-06-07 22:36:20|607.36|604.56|607.36|604.56|607.36|604.56|607.36|604.56|0
1654641420000|2022-06-07 22:37:00|607.24|604.44|607.36|604.56|607.36|604.56|607.12|604.32|0
1654641440000|2022-06-07 22:37:20|607.59|604.79|607.82|605.02|607.82|605.02|607.59|604.79|0
1654641470000|2022-06-07 22:37:50|607.59|604.79|607.82|605.02|607.82|605.02|607.59|604.79|0
1654641510000|2022-06-07 22:38:30|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1654641520000|2022-06-07 22:38:40|607.82|605.02|607.82|605.02|607.82|605.02|607.82|605.02|0
1654641530000|2022-06-07 22:38:50|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1654641550000|2022-06-07 22:39:10|608.75|605.95|608.75|605.95|608.75|605.95|608.75|605.95|0
1654641560000|2022-06-07 22:39:20|608.52|605.72|608.29|605.49|608.52|605.72|608.29|605.49|0
1654641570000|2022-06-07 22:39:30|608.52|605.72|608.52|605.72|608.52|605.72|608.52|605.72|0
1654641590000|2022-06-07 22:39:50|608.29|605.49|608.29|605.49|608.29|605.49|608.29|605.49|0
1654641620000|2022-06-07 22:40:20|607.82|605.02|607.82|605.02|607.82|605.02|607.82|605.02|0
1654641640000|2022-06-07 22:40:40|607.71|604.91|607.59|604.79|607.71|604.91|607.59|604.79|0
1654641660000|2022-06-07 22:41:00|607.82|605.02|607.82|605.02|607.82|605.02|607.82|605.02|0
1654641690000|2022-06-07 22:41:30|608.05|605.25|607.82|605.02|608.05|605.25|607.82|605.02|0
1654641710000|2022-06-07 22:41:50|607.94|605.14|607.94|605.14|607.94|605.14|607.94|605.14|0
1654641720000|2022-06-07 22:42:00|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654641750000|2022-06-07 22:42:30|607.94|605.14|607.82|605.02|607.94|605.14|607.82|605.02|0
1654641810000|2022-06-07 22:43:30|608.29|605.49|607.82|605.02|608.29|605.49|607.82|605.02|0
1654641840000|2022-06-07 22:44:00|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1654641850000|2022-06-07 22:44:10|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1654641880000|2022-06-07 22:44:40|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654641900000|2022-06-07 22:45:00|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1654641960000|2022-06-07 22:46:00|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1654641970000|2022-06-07 22:46:10|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654641980000|2022-06-07 22:46:20|606.89|604.09|606.89|604.09|606.89|604.09|606.89|604.09|0
1654641990000|2022-06-07 22:46:30|607.12|604.32|607.35|604.55|607.35|604.55|607.12|604.32|0
1654642000000|2022-06-07 22:46:40|607.12|604.32|607.35|604.55|607.35|604.55|607.12|604.32|0
1654642010000|2022-06-07 22:46:50|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1654642020000|2022-06-07 22:47:00|607.47|604.67|607.47|604.67|607.47|604.67|607.47|604.67|0
1654642030000|2022-06-07 22:47:10|607.59|604.79|607.82|605.02|607.82|605.02|607.59|604.79|0
1654642050000|2022-06-07 22:47:30|607.94|605.14|608.05|605.25|608.05|605.25|607.94|605.14|0
1654642060000|2022-06-07 22:47:40|607.94|605.14|607.94|605.14|608.05|605.25|607.94|605.14|0
1654642070000|2022-06-07 22:47:50|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654642080000|2022-06-07 22:48:00|608.17|605.37|608.17|605.37|608.17|605.37|608.17|605.37|0
1654642090000|2022-06-07 22:48:10|608.29|605.49|608.05|605.25|608.29|605.49|608.05|605.25|0
1654642100000|2022-06-07 22:48:20|608.29|605.49|608.29|605.49|608.29|605.49|608.29|605.49|0
1654642110000|2022-06-07 22:48:30|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654642170000|2022-06-07 22:49:30|608.52|605.72|608.52|605.72|608.52|605.72|608.52|605.72|0
1654642180000|2022-06-07 22:49:40|608.75|605.95|608.52|605.72|608.75|605.95|608.41|605.61|0
1654642250000|2022-06-07 22:50:50|608.28|605.48|608.52|605.72|608.52|605.72|608.28|605.48|0
1654642260000|2022-06-07 22:51:00|608.64|605.84|608.75|605.95|608.75|605.95|608.64|605.84|0
1654642270000|2022-06-07 22:51:10|608.64|605.84|608.52|605.72|608.75|605.95|608.52|605.72|0
1654642280000|2022-06-07 22:51:20|608.75|605.95|608.75|605.95|608.75|605.95|608.75|605.95|0
1654642300000|2022-06-07 22:51:40|608.87|606.07|608.87|606.07|608.87|606.07|608.87|606.07|0
1654642310000|2022-06-07 22:51:50|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1654642330000|2022-06-07 22:52:10|608.52|605.72|608.52|605.72|608.52|605.72|608.52|605.72|0
1654642340000|2022-06-07 22:52:20|608.64|605.84|608.75|605.95|608.75|605.95|608.64|605.84|0
1654642350000|2022-06-07 22:52:30|608.87|606.07|608.87|606.07|608.87|606.07|608.87|606.07|0
1654642360000|2022-06-07 22:52:40|608.75|605.95|608.75|605.95|608.75|605.95|608.75|605.95|0
1654642370000|2022-06-07 22:52:50|608.64|605.84|608.75|605.95|608.75|605.95|608.64|605.84|0
1654642430000|2022-06-07 22:53:50|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654642440000|2022-06-07 22:54:00|608.05|605.25|607.82|605.02|608.05|605.25|607.82|605.02|0
1654642450000|2022-06-07 22:54:10|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1654642460000|2022-06-07 22:54:20|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1654642480000|2022-06-07 22:54:40|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1654642490000|2022-06-07 22:54:50|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1654642500000|2022-06-07 22:55:00|607.35|604.55|607.35|604.55|607.47|604.67|607.35|604.55|0
1654642560000|2022-06-07 22:56:00|607.58|604.78|607.35|604.55|607.58|604.78|607.35|604.55|0
1654642570000|2022-06-07 22:56:10|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1654642600000|2022-06-07 22:56:40|607.82|605.02|607.82|605.02|607.82|605.02|607.82|605.02|0
1654642610000|2022-06-07 22:56:50|608.05|605.25|607.82|605.02|608.05|605.25|607.82|605.02|0
1654642620000|2022-06-07 22:57:00|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654642650000|2022-06-07 22:57:30|608.17|605.37|608.17|605.37|608.17|605.37|608.17|605.37|0
1654642670000|2022-06-07 22:57:50|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654642690000|2022-06-07 22:58:10|608.05|605.25|608.05|605.25|608.05|605.25|608.05|605.25|0
1654642700000|2022-06-07 22:58:20|607.82|605.02|607.82|605.02|607.82|605.02|607.82|605.02|0
1654642710000|2022-06-07 22:58:30|607.94|605.14|607.94|605.14|607.94|605.14|607.94|605.14|0
1654642720000|2022-06-07 22:58:40|608.05|605.25|608.28|605.48|608.28|605.48|608.05|605.25|0
1654642740000|2022-06-07 22:59:00|608.05|605.25|607.94|605.14|608.05|605.25|607.94|605.14|0
1654642750000|2022-06-07 22:59:10|608.05|605.25|607.82|605.02|608.05|605.25|607.82|605.02|0
1654642780000|2022-06-07 22:59:40|607.58|604.78|607.35|604.55|607.58|604.78|607.35|604.55|0
1654642790000|2022-06-07 22:59:50|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1654642800000|2022-06-07 23:00:00|607.35|604.55|607.35|604.55|607.35|604.55|607.24|604.44|0
1654642810000|2022-06-07 23:00:10|607.47|604.67|607.35|604.55|607.58|604.78|607.35|604.55|0
1654642820000|2022-06-07 23:00:20|607.24|604.44|607.58|604.78|607.58|604.78|607.24|604.44|0
1654642830000|2022-06-07 23:00:30|607.47|604.67|607.47|604.67|607.47|604.67|607.47|604.67|0
1654642840000|2022-06-07 23:00:40|607.35|604.55|607.35|604.55|607.58|604.78|607.35|604.55|0
1654642850000|2022-06-07 23:00:50|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1654642880000|2022-06-07 23:01:20|607.24|604.44|607.35|604.55|607.35|604.55|607.24|604.44|0
1654642900000|2022-06-07 23:01:40|607.47|604.67|607.47|604.67|607.47|604.67|607.47|604.67|0
1654642920000|2022-06-07 23:02:00|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1654642940000|2022-06-07 23:02:20|607.35|604.55|607.58|604.78|607.58|604.78|607.35|604.55|0
1654642990000|2022-06-07 23:03:10|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1654643040000|2022-06-07 23:04:00|607.12|604.32|606.88|604.08|607.12|604.32|606.88|604.08|0
1654643060000|2022-06-07 23:04:20|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1654643070000|2022-06-07 23:04:30|607.01|604.21|607.01|604.21|607.01|604.21|606.88|604.08|0
1654643080000|2022-06-07 23:04:40|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1654643120000|2022-06-07 23:05:20|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654643130000|2022-06-07 23:05:30|606.54|603.74|606.65|603.85|606.65|603.85|606.42|603.62|0
1654643140000|2022-06-07 23:05:40|606.42|603.62|606.65|603.85|606.65|603.85|606.42|603.62|0
1654643150000|2022-06-07 23:05:50|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1654643200000|2022-06-07 23:06:40|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654643230000|2022-06-07 23:07:10|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1654643370000|2022-06-07 23:09:30|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654643380000|2022-06-07 23:09:40|606.88|604.08|606.88|604.08|607.12|604.32|606.88|604.08|0
1654643440000|2022-06-07 23:10:40|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654643460000|2022-06-07 23:11:00|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1654643510000|2022-06-07 23:11:50|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1654643520000|2022-06-07 23:12:00|607|604.2|606.88|604.08|607|604.2|606.88|604.08|0
1654643530000|2022-06-07 23:12:10|607|604.2|607.12|604.32|607.12|604.32|607|604.2|0
1654643540000|2022-06-07 23:12:20|607|604.2|607.12|604.32|607.12|604.32|607|604.2|0
1654643550000|2022-06-07 23:12:30|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1654643580000|2022-06-07 23:13:00|607.12|604.32|607.24|604.44|607.24|604.44|607.12|604.32|0
1654643590000|2022-06-07 23:13:10|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1654643610000|2022-06-07 23:13:30|607.47|604.67|607.58|604.78|607.58|604.78|607.47|604.67|0
1654643620000|2022-06-07 23:13:40|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1654643650000|2022-06-07 23:14:10|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1654643700000|2022-06-07 23:15:00|607.35|604.55|607.12|604.32|607.35|604.55|607.12|604.32|0
1654643710000|2022-06-07 23:15:10|607|604.2|607.12|604.32|607.12|604.32|607|604.2|0
1654643720000|2022-06-07 23:15:20|607.24|604.44|607.12|604.32|607.24|604.44|607.12|604.32|0
1654643750000|2022-06-07 23:15:50|606.88|604.08|607.12|604.32|607.12|604.32|606.88|604.08|0
1654643760000|2022-06-07 23:16:00|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1654643770000|2022-06-07 23:16:10|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1654643850000|2022-06-07 23:17:30|606.88|604.08|606.88|604.08|607|604.2|606.88|604.08|0
1654643860000|2022-06-07 23:17:40|607|604.2|606.77|603.97|607|604.2|606.77|603.97|0
1654643870000|2022-06-07 23:17:50|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654643890000|2022-06-07 23:18:10|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1654643910000|2022-06-07 23:18:30|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654643920000|2022-06-07 23:18:40|606.77|603.97|606.77|603.97|606.77|603.97|606.77|603.97|0
1654643930000|2022-06-07 23:18:50|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1654643940000|2022-06-07 23:19:00|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654643950000|2022-06-07 23:19:10|606.77|603.97|606.77|603.97|606.77|603.97|606.77|603.97|0
1654643960000|2022-06-07 23:19:20|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654643970000|2022-06-07 23:19:30|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1654643980000|2022-06-07 23:19:40|606.65|603.85|606.65|603.85|606.65|603.85|606.54|603.74|0
1654643990000|2022-06-07 23:19:50|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1654644000000|2022-06-07 23:20:00|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654644030000|2022-06-07 23:20:30|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1654644080000|2022-06-07 23:21:20|606.77|603.97|606.77|603.97|606.77|603.97|606.77|603.97|0
1654644090000|2022-06-07 23:21:30|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1654644100000|2022-06-07 23:21:40|606.65|603.85|606.65|603.85|606.88|604.08|606.65|603.85|0
1654644120000|2022-06-07 23:22:00|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1654644130000|2022-06-07 23:22:10|606.65|603.85|606.77|603.97|606.77|603.97|606.65|603.85|0
1654644140000|2022-06-07 23:22:20|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1654644170000|2022-06-07 23:22:50|607.11|604.31|607.35|604.55|607.35|604.55|607.11|604.31|0
1654644190000|2022-06-07 23:23:10|607.11|604.31|607.35|604.55|607.35|604.55|607.11|604.31|0
1654644200000|2022-06-07 23:23:20|607.11|604.31|607.11|604.31|607.11|604.31|607.11|604.31|0
1654644210000|2022-06-07 23:23:30|606.88|604.08|606.88|604.08|606.88|604.08|606.88|604.08|0
1654644240000|2022-06-07 23:24:00|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654644260000|2022-06-07 23:24:20|606.42|603.62|606.42|603.62|606.54|603.74|606.42|603.62|0
1654644270000|2022-06-07 23:24:30|606.54|603.74|606.54|603.74|606.54|603.74|606.54|603.74|0
1654644290000|2022-06-07 23:24:50|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654644310000|2022-06-07 23:25:10|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1654644330000|2022-06-07 23:25:30|606.18|603.38|606.18|603.38|606.18|603.38|606.18|603.38|0
1654644350000|2022-06-07 23:25:50|605.95|603.15|605.95|603.15|605.95|603.15|605.95|603.15|0
1654644370000|2022-06-07 23:26:10|605.72|602.92|605.72|602.92|605.72|602.92|605.72|602.92|0
1654644380000|2022-06-07 23:26:20|605.48|602.68|605.48|602.68|605.48|602.68|605.48|602.68|0
1654644400000|2022-06-07 23:26:40|605.72|602.92|605.72|602.92|605.72|602.92|605.72|602.92|0
1654644410000|2022-06-07 23:26:50|605.48|602.68|605.72|602.92|605.72|602.92|605.48|602.68|0
1654644420000|2022-06-07 23:27:00|605.48|602.68|605.95|603.15|605.95|603.15|605.48|602.68|0
1654644430000|2022-06-07 23:27:10|605.72|602.92|605.72|602.92|605.72|602.92|605.72|602.92|0
1654644470000|2022-06-07 23:27:50|605.95|603.15|605.95|603.15|605.95|603.15|605.95|603.15|0
1654644560000|2022-06-07 23:29:20|606.18|603.38|606.18|603.38|606.18|603.38|606.18|603.38|0
1654644570000|2022-06-07 23:29:30|606.41|603.61|606.41|603.61|606.41|603.61|606.41|603.61|0
1654644580000|2022-06-07 23:29:40|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654644590000|2022-06-07 23:29:50|606.41|603.61|606.65|603.85|606.65|603.85|606.41|603.61|0
1654644600000|2022-06-07 23:30:00|606.41|603.61|606.41|603.61|606.41|603.61|606.41|603.61|0
1654644610000|2022-06-07 23:30:10|606.18|603.38|606.41|603.61|606.41|603.61|606.18|603.38|0
1654644640000|2022-06-07 23:30:40|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1654644660000|2022-06-07 23:31:00|606.88|604.08|607.35|604.55|607.35|604.55|606.88|604.08|0
1654644680000|2022-06-07 23:31:20|607.58|604.78|607.58|604.78|607.7|604.9|607.58|604.78|0
1654644690000|2022-06-07 23:31:30|607.81|605.01|607.81|605.01|607.81|605.01|607.81|605.01|0
1654644710000|2022-06-07 23:31:50|607.58|604.78|607.81|605.01|607.81|605.01|607.58|604.78|0
1654644720000|2022-06-07 23:32:00|608.04|605.24|608.04|605.24|608.04|605.24|608.04|605.24|0
1654644730000|2022-06-07 23:32:10|608.28|605.48|608.28|605.48|608.28|605.48|608.28|605.48|0
1654644740000|2022-06-07 23:32:20|608.04|605.24|608.28|605.48|608.28|605.48|608.04|605.24|0
1654644760000|2022-06-07 23:32:40|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1654644770000|2022-06-07 23:32:50|608.28|605.48|608.28|605.48|608.51|605.71|608.28|605.48|0
1654644780000|2022-06-07 23:33:00|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654644810000|2022-06-07 23:33:30|608.28|605.48|608.17|605.37|608.28|605.48|608.17|605.37|0
1654644820000|2022-06-07 23:33:40|608.04|605.24|608.4|605.6|608.51|605.71|608.04|605.24|0
1654644830000|2022-06-07 23:33:50|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1654644850000|2022-06-07 23:34:10|608.63|605.83|608.51|605.71|608.63|605.83|608.51|605.71|0
1654644860000|2022-06-07 23:34:20|608.74|605.94|608.51|605.71|608.74|605.94|608.51|605.71|0
1654644880000|2022-06-07 23:34:40|608.74|605.94|608.74|605.94|608.74|605.94|608.74|605.94|0
1654644890000|2022-06-07 23:34:50|608.86|606.06|609.21|606.41|609.21|606.41|608.86|606.06|0
1654644900000|2022-06-07 23:35:00|609.44|606.64|608.98|606.18|609.44|606.64|608.98|606.18|0
1654644910000|2022-06-07 23:35:10|608.74|605.94|608.74|605.94|608.74|605.94|608.74|605.94|0
1654644920000|2022-06-07 23:35:20|609.21|606.41|608.98|606.18|609.21|606.41|608.98|606.18|0
1654644930000|2022-06-07 23:35:30|608.74|605.94|608.74|605.94|608.74|605.94|608.74|605.94|0
1654644940000|2022-06-07 23:35:40|608.98|606.18|608.74|605.94|609.1|606.3|608.74|605.94|0
1654644950000|2022-06-07 23:35:50|608.04|605.24|608.04|605.24|608.17|605.37|608.04|605.24|0
1654644960000|2022-06-07 23:36:00|608.28|605.48|608.4|605.6|608.4|605.6|608.28|605.48|0
1654644970000|2022-06-07 23:36:10|608.28|605.48|608.51|605.71|608.51|605.71|608.28|605.48|0
1654644990000|2022-06-07 23:36:30|608.74|605.94|608.98|606.18|608.98|606.18|608.74|605.94|0
1654645010000|2022-06-07 23:36:50|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1654645020000|2022-06-07 23:37:00|609.21|606.41|609.44|606.64|609.44|606.64|609.21|606.41|0
1654645030000|2022-06-07 23:37:10|609.21|606.41|608.98|606.18|609.21|606.41|608.98|606.18|0
1654645050000|2022-06-07 23:37:30|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1654645060000|2022-06-07 23:37:40|609.21|606.41|609.21|606.41|609.21|606.41|609.21|606.41|0
1654645070000|2022-06-07 23:37:50|609.44|606.64|609.33|606.53|609.44|606.64|609.33|606.53|0
1654645080000|2022-06-07 23:38:00|609.21|606.41|609.44|606.64|609.44|606.64|609.21|606.41|0
1654645090000|2022-06-07 23:38:10|609.21|606.41|609.21|606.41|609.21|606.41|609.21|606.41|0
1654645100000|2022-06-07 23:38:20|609.44|606.64|609.68|606.88|609.68|606.88|609.44|606.64|0
1654645120000|2022-06-07 23:38:40|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1654645130000|2022-06-07 23:38:50|609.1|606.3|609.21|606.41|609.21|606.41|609.1|606.3|0
1654645140000|2022-06-07 23:39:00|609.33|606.53|609.21|606.41|609.44|606.64|609.21|606.41|0
1654645150000|2022-06-07 23:39:10|608.98|606.18|609.21|606.41|609.21|606.41|608.98|606.18|0
1654645180000|2022-06-07 23:39:40|609.44|606.64|609.44|606.64|609.44|606.64|609.21|606.41|0
1654645190000|2022-06-07 23:39:50|609.56|606.76|609.44|606.64|609.56|606.76|609.44|606.64|0
1654645200000|2022-06-07 23:40:00|609.56|606.76|609.67|606.87|609.67|606.87|609.56|606.76|0
1654645220000|2022-06-07 23:40:20|609.91|607.11|609.91|607.11|609.91|607.11|609.91|607.11|0
1654645240000|2022-06-07 23:40:40|609.67|606.87|609.67|606.87|609.67|606.87|609.67|606.87|0
1654645250000|2022-06-07 23:40:50|609.44|606.64|609.67|606.87|609.67|606.87|609.44|606.64|0
1654645260000|2022-06-07 23:41:00|609.44|606.64|609.44|606.64|609.56|606.76|609.44|606.64|0
1654645270000|2022-06-07 23:41:10|609.67|606.87|609.44|606.64|609.67|606.87|609.44|606.64|0
1654645280000|2022-06-07 23:41:20|609.21|606.41|609.21|606.41|609.21|606.41|609.21|606.41|0
1654645290000|2022-06-07 23:41:30|609.44|606.64|609.44|606.64|609.44|606.64|609.44|606.64|0
1654645310000|2022-06-07 23:41:50|609.56|606.76|609.67|606.87|609.67|606.87|609.44|606.64|0
1654645320000|2022-06-07 23:42:00|610.61|607.81|610.5|607.7|610.61|607.81|610.5|607.7|0
1654645330000|2022-06-07 23:42:10|610.73|607.93|611.54|608.74|611.54|608.74|610.73|607.93|0
1654645340000|2022-06-07 23:42:20|611.77|608.97|612.24|609.44|612.24|609.44|611.77|608.97|0
1654645350000|2022-06-07 23:42:30|612.47|609.67|611.31|608.51|612.47|609.67|611.31|608.51|0
1654645360000|2022-06-07 23:42:40|611.07|608.27|611.54|608.74|611.54|608.74|611.07|608.27|0
1654645370000|2022-06-07 23:42:50|611.31|608.51|611.07|608.27|611.31|608.51|611.07|608.27|0
1654645380000|2022-06-07 23:43:00|611.19|608.39|611.77|608.97|611.77|608.97|611.19|608.39|0
1654645390000|2022-06-07 23:43:10|611.54|608.74|611.31|608.51|611.54|608.74|611.31|608.51|0
1654645400000|2022-06-07 23:43:20|611.54|608.74|611.54|608.74|611.77|608.97|611.54|608.74|0
1654645410000|2022-06-07 23:43:30|611.43|608.63|611.19|608.39|611.43|608.63|611.19|608.39|0
1654645420000|2022-06-07 23:43:40|611.31|608.51|610.84|608.04|611.43|608.63|610.84|608.04|0
1654645430000|2022-06-07 23:43:50|610.61|607.81|610.84|608.04|610.84|608.04|610.61|607.81|0
1654645440000|2022-06-07 23:44:00|610.73|607.93|611.19|608.39|611.19|608.39|610.73|607.93|0
1654645450000|2022-06-07 23:44:10|611.07|608.27|611.07|608.27|611.07|608.27|611.07|608.27|0
1654645460000|2022-06-07 23:44:20|610.84|608.04|610.84|608.04|610.96|608.16|610.84|608.04|0
1654645470000|2022-06-07 23:44:30|610.96|608.16|611.07|608.27|611.07|608.27|610.96|608.16|0
1654645480000|2022-06-07 23:44:40|610.96|608.16|611.54|608.74|611.77|608.97|610.96|608.16|0
1654645490000|2022-06-07 23:44:50|611.77|608.97|611.77|608.97|611.77|608.97|611.66|608.86|0
1654645500000|2022-06-07 23:45:00|611.54|608.74|611.77|608.97|611.77|608.97|611.43|608.63|0
1654645510000|2022-06-07 23:45:10|611.89|609.09|612.01|609.21|612.01|609.21|611.77|608.97|0
1654645520000|2022-06-07 23:45:20|611.77|608.97|611.77|608.97|611.77|608.97|611.77|608.97|0
1654645540000|2022-06-07 23:45:40|612.01|609.21|612.01|609.21|612.01|609.21|611.89|609.09|0
1654645550000|2022-06-07 23:45:50|611.77|608.97|612.01|609.21|612.01|609.21|611.77|608.97|0
1654645560000|2022-06-07 23:46:00|612.24|609.44|612.47|609.67|612.47|609.67|612.24|609.44|0
1654645570000|2022-06-07 23:46:10|612.24|609.44|612.13|609.33|612.24|609.44|612.01|609.21|0
1654645580000|2022-06-07 23:46:20|612.24|609.44|611.77|608.97|612.24|609.44|611.77|608.97|0
1654645590000|2022-06-07 23:46:30|612.01|609.21|612.01|609.21|612.01|609.21|612.01|609.21|0
1654645600000|2022-06-07 23:46:40|611.89|609.09|612.01|609.21|612.01|609.21|611.77|608.97|0
1654645610000|2022-06-07 23:46:50|612.24|609.44|611.77|608.97|612.24|609.44|611.77|608.97|0
1654645620000|2022-06-07 23:47:00|611.54|608.74|611.07|608.27|611.54|608.74|611.07|608.27|0
1654645630000|2022-06-07 23:47:10|611.31|608.51|611.07|608.27|611.31|608.51|611.07|608.27|0
1654645640000|2022-06-07 23:47:20|611.19|608.39|611.31|608.51|611.31|608.51|611.19|608.39|0
1654645650000|2022-06-07 23:47:30|611.54|608.74|611.31|608.51|611.54|608.74|611.31|608.51|0
1654645660000|2022-06-07 23:47:40|611.43|608.63|611.31|608.51|611.43|608.63|611.31|608.51|0
1654645680000|2022-06-07 23:48:00|611.66|608.86|611.66|608.86|611.66|608.86|611.54|608.74|0
1654645690000|2022-06-07 23:48:10|611.54|608.74|612.01|609.21|612.01|609.21|611.54|608.74|0
1654645700000|2022-06-07 23:48:20|612.13|609.33|612.24|609.44|612.24|609.44|612.13|609.33|0
1654645710000|2022-06-07 23:48:30|612.01|609.21|612.01|609.21|612.01|609.21|612.01|609.21|0
1654645720000|2022-06-07 23:48:40|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1654645730000|2022-06-07 23:48:50|612.36|609.56|612.47|609.67|612.47|609.67|612.36|609.56|0
1654645740000|2022-06-07 23:49:00|612.71|609.91|612.71|609.91|612.71|609.91|612.71|609.91|0
1654645750000|2022-06-07 23:49:10|612.59|609.79|612.47|609.67|612.59|609.79|612.47|609.67|0
1654645760000|2022-06-07 23:49:20|612.24|609.44|612.01|609.21|612.24|609.44|612.01|609.21|0
1654645770000|2022-06-07 23:49:30|612.13|609.33|612.94|610.14|612.94|610.14|612.13|609.33|0
1654645780000|2022-06-07 23:49:40|612.71|609.91|612.59|609.79|612.71|609.91|612.59|609.79|0
1654645790000|2022-06-07 23:49:50|612.71|609.91|613.17|610.37|613.17|610.37|612.59|609.79|0
1654645800000|2022-06-07 23:50:00|613.41|610.61|613.17|610.37|613.41|610.61|613.17|610.37|0
1654645810000|2022-06-07 23:50:10|613.06|610.26|613.64|610.84|613.64|610.84|613.06|610.26|0
1654645820000|2022-06-07 23:50:20|613.41|610.61|613.17|610.37|613.41|610.61|613.17|610.37|0
1654645830000|2022-06-07 23:50:30|613.06|610.26|612.71|609.91|613.06|610.26|612.71|609.91|0
1654645840000|2022-06-07 23:50:40|612.47|609.67|612.47|609.67|612.59|609.79|612.47|609.67|0
1654645850000|2022-06-07 23:50:50|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1654645860000|2022-06-07 23:51:00|612.47|609.67|612.71|609.91|612.71|609.91|612.47|609.67|0
1654645870000|2022-06-07 23:51:10|612.83|610.03|612.47|609.67|612.83|610.03|612.47|609.67|0
1654645880000|2022-06-07 23:51:20|612.24|609.44|612.47|609.67|612.47|609.67|612.24|609.44|0
1654645890000|2022-06-07 23:51:30|612.24|609.44|611.89|609.09|612.24|609.44|611.89|609.09|0
1654645900000|2022-06-07 23:51:40|612.01|609.21|612.24|609.44|612.24|609.44|612.01|609.21|0
1654645910000|2022-06-07 23:51:50|612.47|609.67|612.24|609.44|612.71|609.91|612.24|609.44|0
1654645920000|2022-06-07 23:52:00|612.47|609.67|612.59|609.79|612.59|609.79|612.47|609.67|0
1654645930000|2022-06-07 23:52:10|612.47|609.67|612.47|609.67|612.47|609.67|612.01|609.21|0
1654645940000|2022-06-07 23:52:20|612.59|609.79|612.36|609.56|612.59|609.79|612.36|609.56|0
1654645950000|2022-06-07 23:52:30|612.47|609.67|612.71|609.91|612.71|609.91|612.47|609.67|0
1654645960000|2022-06-07 23:52:40|612.47|609.67|612.71|609.91|612.71|609.91|612.47|609.67|0
1654645970000|2022-06-07 23:52:50|612.59|609.79|612.47|609.67|612.59|609.79|612.47|609.67|0
1654645980000|2022-06-07 23:53:00|612.71|609.91|612.71|609.91|612.71|609.91|612.71|609.91|0
1654646000000|2022-06-07 23:53:20|612.47|609.67|612.71|609.91|612.71|609.91|612.47|609.67|0
1654646010000|2022-06-07 23:53:30|612.83|610.03|612.83|610.03|612.83|610.03|612.83|610.03|0
1654646020000|2022-06-07 23:53:40|612.47|609.67|612.47|609.67|612.47|609.67|612.47|609.67|0
1654646030000|2022-06-07 23:53:50|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1654646040000|2022-06-07 23:54:00|612.47|609.67|612.71|609.91|612.71|609.91|612.47|609.67|0
1654646050000|2022-06-07 23:54:10|612.47|609.67|612.59|609.79|612.59|609.79|612.24|609.44|0
1654646060000|2022-06-07 23:54:20|612.47|609.67|612.71|609.91|612.71|609.91|612.47|609.67|0
1654646090000|2022-06-07 23:54:50|612.83|610.03|612.71|609.91|612.83|610.03|612.71|609.91|0
1654646100000|2022-06-07 23:55:00|612.94|610.14|612.94|610.14|612.94|610.14|612.94|610.14|0
1654646130000|2022-06-07 23:55:30|613.17|610.37|612.71|609.91|613.17|610.37|612.71|609.91|0
1654646140000|2022-06-07 23:55:40|612.94|610.14|612.94|610.14|612.94|610.14|612.94|610.14|0
1654646150000|2022-06-07 23:55:50|613.06|610.26|612.94|610.14|613.06|610.26|612.94|610.14|0
1654646160000|2022-06-07 23:56:00|612.83|610.03|612.94|610.14|612.94|610.14|612.7|609.9|0
1654646170000|2022-06-07 23:56:10|612.47|609.67|612.47|609.67|612.47|609.67|612.47|609.67|0
1654646180000|2022-06-07 23:56:20|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1654646190000|2022-06-07 23:56:30|612.47|609.67|612.24|609.44|612.47|609.67|612.24|609.44|0
1654646200000|2022-06-07 23:56:40|612|609.2|612|609.2|612.24|609.44|612|609.2|0
1654646210000|2022-06-07 23:56:50|612.24|609.44|612.47|609.67|612.47|609.67|612.24|609.44|0
1654646230000|2022-06-07 23:57:10|612.36|609.56|612.47|609.67|612.47|609.67|612.36|609.56|0
1654646240000|2022-06-07 23:57:20|612|609.2|612|609.2|612|609.2|612|609.2|0
1654646250000|2022-06-07 23:57:30|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1654646270000|2022-06-07 23:57:50|612.13|609.33|612.13|609.33|612.24|609.44|612.13|609.33|0
1654646280000|2022-06-07 23:58:00|612.24|609.44|612.47|609.67|612.47|609.67|612.24|609.44|0
1654646300000|2022-06-07 23:58:20|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1654646310000|2022-06-07 23:58:30|612.13|609.33|612|609.2|612.13|609.33|612|609.2|0
1654646320000|2022-06-07 23:58:40|612.24|609.44|612.47|609.67|612.47|609.67|612.24|609.44|0
1654646330000|2022-06-07 23:58:50|612.36|609.56|612.24|609.44|612.36|609.56|612.24|609.44|0
1654646340000|2022-06-07 23:59:00|612.47|609.67|612.47|609.67|612.47|609.67|612.47|609.67|0
1654646350000|2022-06-07 23:59:10|612.7|609.9|612.59|609.79|612.7|609.9|612.59|609.79|0
1654646360000|2022-06-07 23:59:20|612.7|609.9|612.47|609.67|612.7|609.9|612.47|609.67|0
1654646370000|2022-06-07 23:59:30|612.36|609.56|612.47|609.67|612.47|609.67|612.36|609.56|0
1654646380000|2022-06-07 23:59:40|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1654646390000|2022-06-07 23:59:50|612.47|609.67|612.7|609.9|612.7|609.9|612.47|609.67|0
1654646400000|2022-06-08 00:00:00|612.47|609.67|612.94|610.14|612.94|610.14|612.47|609.67|0
1654646410000|2022-06-08 00:00:10|612.7|609.9|613.4|610.6|613.4|610.6|612.7|609.9|0
1654646420000|2022-06-08 00:00:20|614.11|611.31|613.4|610.6|614.11|611.31|613.4|610.6|0
1654646430000|2022-06-08 00:00:30|612.94|610.14|612|609.2|612.94|610.14|612|609.2|0
1654646440000|2022-06-08 00:00:40|611.77|608.97|611.54|608.74|611.77|608.97|611.54|608.74|0
1654646450000|2022-06-08 00:00:50|611.77|608.97|612.24|609.44|612.24|609.44|611.77|608.97|0
1654646460000|2022-06-08 00:01:00|612|609.2|611.77|608.97|612|609.2|611.43|608.63|0
1654646470000|2022-06-08 00:01:10|611.54|608.74|611.43|608.63|611.54|608.74|611.43|608.63|0
1654646480000|2022-06-08 00:01:20|611.07|608.27|610.6|607.8|611.07|608.27|610.6|607.8|0
1654646490000|2022-06-08 00:01:30|610.84|608.04|610.84|608.04|610.96|608.16|610.84|608.04|0
1654646500000|2022-06-08 00:01:40|610.6|607.8|610.37|607.57|610.6|607.8|610.37|607.57|0
1654646510000|2022-06-08 00:01:50|610.14|607.34|610.14|607.34|610.14|607.34|610.14|607.34|0
1654646520000|2022-06-08 00:02:00|610.26|607.46|610.73|607.93|610.73|607.93|610.26|607.46|0
1654646530000|2022-06-08 00:02:10|610.6|607.8|610.84|608.04|610.84|608.04|610.49|607.69|0
1654646540000|2022-06-08 00:02:20|611.07|608.27|611.3|608.5|611.3|608.5|611.07|608.27|0
1654646550000|2022-06-08 00:02:30|611.19|608.39|611.54|608.74|611.54|608.74|611.07|608.27|0
1654646560000|2022-06-08 00:02:40|612.24|609.44|612|609.2|612.24|609.44|611.77|608.97|0
1654646570000|2022-06-08 00:02:50|612.24|609.44|612|609.2|612.24|609.44|612|609.2|0
1654646580000|2022-06-08 00:03:00|612.24|609.44|611.77|608.97|612.24|609.44|611.77|608.97|0
1654646590000|2022-06-08 00:03:10|611.66|608.86|611.54|608.74|611.77|608.97|611.54|608.74|0
1654646600000|2022-06-08 00:03:20|611.07|608.27|611.42|608.62|611.42|608.62|611.07|608.27|0
1654646610000|2022-06-08 00:03:30|611.3|608.5|611.77|608.97|611.77|608.97|611.3|608.5|0
1654646620000|2022-06-08 00:03:40|612|609.2|611.77|608.97|612|609.2|611.77|608.97|0
1654646630000|2022-06-08 00:03:50|612|609.2|611.77|608.97|612|609.2|611.77|608.97|0
1654646640000|2022-06-08 00:04:00|611.54|608.74|612|609.2|612|609.2|611.54|608.74|0
1654646650000|2022-06-08 00:04:10|612.7|609.9|612.7|609.9|612.7|609.9|612.47|609.67|0
1654646660000|2022-06-08 00:04:20|612.47|609.67|611.77|608.97|612.47|609.67|611.77|608.97|0
1654646680000|2022-06-08 00:04:40|612|609.2|611.77|608.97|612|609.2|611.77|608.97|0
1654646690000|2022-06-08 00:04:50|611.66|608.86|612|609.2|612|609.2|611.66|608.86|0
1654646700000|2022-06-08 00:05:00|611.89|609.09|612.12|609.32|612.47|609.67|611.89|609.09|0
1654646710000|2022-06-08 00:05:10|612.24|609.44|612.24|609.44|612.59|609.79|612.24|609.44|0
1654646720000|2022-06-08 00:05:20|612.36|609.56|612.47|609.67|612.47|609.67|612.24|609.44|0
1654646730000|2022-06-08 00:05:30|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1654646740000|2022-06-08 00:05:40|612.7|609.9|612.94|610.14|612.94|610.14|612.7|609.9|0
1654646750000|2022-06-08 00:05:50|612.82|610.02|612.24|609.44|612.94|610.14|612.24|609.44|0
1654646760000|2022-06-08 00:06:00|612.47|609.67|612|609.2|612.47|609.67|612|609.2|0
1654646770000|2022-06-08 00:06:10|611.89|609.09|611.77|608.97|612|609.2|611.77|608.97|0
1654646780000|2022-06-08 00:06:20|612|609.2|611.89|609.09|612|609.2|611.89|609.09|0
1654646790000|2022-06-08 00:06:30|612|609.2|612.24|609.44|612.24|609.44|612|609.2|0
1654646800000|2022-06-08 00:06:40|612.47|609.67|612.24|609.44|612.47|609.67|612.24|609.44|0
1654646810000|2022-06-08 00:06:50|612.47|609.67|612.94|610.14|612.94|610.14|612.47|609.67|0
1654646820000|2022-06-08 00:07:00|612.7|609.9|612.36|609.56|612.7|609.9|612.24|609.44|0
1654646830000|2022-06-08 00:07:10|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1654646840000|2022-06-08 00:07:20|612.47|609.67|613.17|610.37|613.17|610.37|612.47|609.67|0
1654646870000|2022-06-08 00:07:50|613.29|610.49|613.29|610.49|613.4|610.6|613.29|610.49|0
1654646880000|2022-06-08 00:08:00|613.17|610.37|612.94|610.14|613.17|610.37|612.94|610.14|0
1654646890000|2022-06-08 00:08:10|613.17|610.37|613.4|610.6|613.4|610.6|612.94|610.14|0
1654646900000|2022-06-08 00:08:20|613.64|610.84|613.4|610.6|613.64|610.84|613.4|610.6|0
1654646910000|2022-06-08 00:08:30|613.64|610.84|613.64|610.84|613.64|610.84|613.64|610.84|0
1654646930000|2022-06-08 00:08:50|613.17|610.37|613.4|610.6|613.4|610.6|613.17|610.37|0
1654646940000|2022-06-08 00:09:00|613.52|610.72|612.7|609.9|613.52|610.72|612.7|609.9|0
1654646950000|2022-06-08 00:09:10|612.59|609.79|612.7|609.9|612.7|609.9|612.59|609.79|0
1654646960000|2022-06-08 00:09:20|612.47|609.67|612.24|609.44|612.47|609.67|612.24|609.44|0
1654646970000|2022-06-08 00:09:30|612|609.2|612|609.2|612|609.2|612|609.2|0
1654646980000|2022-06-08 00:09:40|612.24|609.44|612.12|609.32|612.24|609.44|612.12|609.32|0
1654646990000|2022-06-08 00:09:50|612|609.2|611.89|609.09|612|609.2|611.89|609.09|0
1654647000000|2022-06-08 00:10:00|611.54|608.74|611.54|608.74|611.54|608.74|611.3|608.5|0
1654647010000|2022-06-08 00:10:10|611.77|608.97|611.89|609.09|612|609.2|611.77|608.97|0
1654647020000|2022-06-08 00:10:20|611.77|608.97|611.77|608.97|611.77|608.97|611.77|608.97|0
1654647030000|2022-06-08 00:10:30|612|609.2|612|609.2|612|609.2|612|609.2|0
1654647040000|2022-06-08 00:10:40|611.77|608.97|611.77|608.97|611.77|608.97|611.77|608.97|0
1654647060000|2022-06-08 00:11:00|611.54|608.74|611.54|608.74|611.54|608.74|611.3|608.5|0
1654647070000|2022-06-08 00:11:10|611.66|608.86|611.66|608.86|611.66|608.86|611.66|608.86|0
1654647080000|2022-06-08 00:11:20|611.54|608.74|611.54|608.74|611.54|608.74|611.54|608.74|0
1654647090000|2022-06-08 00:11:30|611.42|608.62|612|609.2|612|609.2|611.42|608.62|0
1654647100000|2022-06-08 00:11:40|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1654647110000|2022-06-08 00:11:50|612|609.2|612.24|609.44|612.24|609.44|612|609.2|0
1654647120000|2022-06-08 00:12:00|611.77|608.97|611.07|608.27|611.77|608.97|611.07|608.27|0
1654647130000|2022-06-08 00:12:10|611.19|608.39|611.07|608.27|611.19|608.39|611.07|608.27|0
1654647140000|2022-06-08 00:12:20|611.3|608.5|611.07|608.27|611.3|608.5|611.07|608.27|0
1654647150000|2022-06-08 00:12:30|611.19|608.39|611.3|608.5|611.3|608.5|611.19|608.39|0
1654647160000|2022-06-08 00:12:40|611.42|608.62|611.54|608.74|611.54|608.74|611.42|608.62|0
1654647170000|2022-06-08 00:12:50|611.42|608.62|611.54|608.74|611.54|608.74|611.3|608.5|0
1654647180000|2022-06-08 00:13:00|611.3|608.5|611.54|608.74|611.54|608.74|611.3|608.5|0
1654647190000|2022-06-08 00:13:10|611.3|608.5|611.3|608.5|611.54|608.74|611.3|608.5|0
1654647200000|2022-06-08 00:13:20|611.07|608.27|611.07|608.27|611.07|608.27|611.07|608.27|0
1654647210000|2022-06-08 00:13:30|610.84|608.04|611.07|608.27|611.07|608.27|610.84|608.04|0
1654647220000|2022-06-08 00:13:40|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1654647230000|2022-06-08 00:13:50|610.49|607.69|610.6|607.8|610.6|607.8|610.49|607.69|0
1654647240000|2022-06-08 00:14:00|610.14|607.34|610.14|607.34|610.14|607.34|610.14|607.34|0
1654647250000|2022-06-08 00:14:10|610.37|607.57|609.9|607.1|610.37|607.57|609.9|607.1|0
1654647260000|2022-06-08 00:14:20|610.14|607.34|609.9|607.1|610.14|607.34|609.9|607.1|0
1654647270000|2022-06-08 00:14:30|609.56|606.76|609.67|606.87|609.9|607.1|609.56|606.76|0
1654647280000|2022-06-08 00:14:40|609.9|607.1|609.9|607.1|609.9|607.1|609.67|606.87|0
1654647290000|2022-06-08 00:14:50|609.79|606.99|609.9|607.1|609.9|607.1|609.79|606.99|0
1654647300000|2022-06-08 00:15:00|609.67|606.87|609.67|606.87|609.67|606.87|609.44|606.64|0
1654647310000|2022-06-08 00:15:10|609.9|607.1|609.67|606.87|609.9|607.1|609.67|606.87|0
1654647320000|2022-06-08 00:15:20|609.44|606.64|609.2|606.4|609.44|606.64|609.2|606.4|0
1654647330000|2022-06-08 00:15:30|609.44|606.64|609.2|606.4|609.44|606.64|609.2|606.4|0
1654647340000|2022-06-08 00:15:40|608.97|606.17|609.09|606.29|609.2|606.4|608.97|606.17|0
1654647350000|2022-06-08 00:15:50|608.97|606.17|609.2|606.4|609.2|606.4|608.97|606.17|0
1654647360000|2022-06-08 00:16:00|608.97|606.17|609.2|606.4|609.2|606.4|608.97|606.17|0
1654647370000|2022-06-08 00:16:10|609.44|606.64|609.67|606.87|609.9|607.1|609.44|606.64|0
1654647380000|2022-06-08 00:16:20|609.44|606.64|609.2|606.4|609.44|606.64|608.97|606.17|0
1654647410000|2022-06-08 00:16:50|609.09|606.29|609.2|606.4|609.2|606.4|609.09|606.29|0
1654647420000|2022-06-08 00:17:00|609.09|606.29|609.44|606.64|609.44|606.64|609.09|606.29|0
1654647440000|2022-06-08 00:17:20|609.67|606.87|609.44|606.64|609.67|606.87|609.44|606.64|0
1654647450000|2022-06-08 00:17:30|609.2|606.4|609.32|606.52|609.32|606.52|609.2|606.4|0
1654647460000|2022-06-08 00:17:40|609.2|606.4|609.09|606.29|609.2|606.4|609.09|606.29|0
1654647470000|2022-06-08 00:17:50|609.2|606.4|609.67|606.87|609.67|606.87|609.2|606.4|0
1654647480000|2022-06-08 00:18:00|609.44|606.64|609.2|606.4|609.44|606.64|609.2|606.4|0
1654647490000|2022-06-08 00:18:10|609.56|606.76|609.9|607.1|609.9|607.1|609.44|606.64|0
1654647500000|2022-06-08 00:18:20|610.13|607.33|610.13|607.33|610.13|607.33|610.13|607.33|0
1654647510000|2022-06-08 00:18:30|610.37|607.57|610.26|607.46|610.37|607.57|610.26|607.46|0
1654647520000|2022-06-08 00:18:40|610.37|607.57|610.13|607.33|610.37|607.57|610.13|607.33|0
1654647530000|2022-06-08 00:18:50|610.37|607.57|610.6|607.8|610.6|607.8|610.37|607.57|0
1654647540000|2022-06-08 00:19:00|610.37|607.57|610.37|607.57|610.37|607.57|610.13|607.33|0
1654647550000|2022-06-08 00:19:10|610.83|608.03|611.07|608.27|611.07|608.27|610.83|608.03|0
1654647560000|2022-06-08 00:19:20|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1654647570000|2022-06-08 00:19:30|611.07|608.27|611.07|608.27|611.07|608.27|610.96|608.16|0
1654647580000|2022-06-08 00:19:40|611.3|608.5|611.3|608.5|611.53|608.73|611.3|608.5|0
1654647590000|2022-06-08 00:19:50|611.07|608.27|611.53|608.73|611.53|608.73|611.07|608.27|0
1654647600000|2022-06-08 00:20:00|611.77|608.97|612|609.2|612|609.2|611.77|608.97|0
1654647610000|2022-06-08 00:20:10|611.53|608.73|611.77|608.97|611.77|608.97|611.53|608.73|0
1654647620000|2022-06-08 00:20:20|611.66|608.86|611.3|608.5|611.66|608.86|611.3|608.5|0
1654647640000|2022-06-08 00:20:40|611.53|608.73|611.77|608.97|611.77|608.97|611.53|608.73|0
1654647650000|2022-06-08 00:20:50|611.89|609.09|612.23|609.43|612.23|609.43|611.89|609.09|0
1654647660000|2022-06-08 00:21:00|612|609.2|612.23|609.43|612.23|609.43|612|609.2|0
1654647670000|2022-06-08 00:21:10|612.82|610.02|613.17|610.37|613.17|610.37|612.82|610.02|0
1654647690000|2022-06-08 00:21:30|613.4|610.6|613.63|610.83|613.63|610.83|613.4|610.6|0
1654647700000|2022-06-08 00:21:40|613.87|611.07|613.87|611.07|614.1|611.3|613.87|611.07|0
1654647710000|2022-06-08 00:21:50|613.63|610.83|613.29|610.49|613.63|610.83|613.29|610.49|0
1654647720000|2022-06-08 00:22:00|613.17|610.37|612.7|609.9|613.17|610.37|612.7|609.9|0
1654647730000|2022-06-08 00:22:10|612.59|609.79|612.23|609.43|612.59|609.79|612.23|609.43|0
1654647740000|2022-06-08 00:22:20|612.47|609.67|612.93|610.13|612.93|610.13|612.47|609.67|0
1654647750000|2022-06-08 00:22:30|612.7|609.9|612.23|609.43|612.7|609.9|612.23|609.43|0
1654647760000|2022-06-08 00:22:40|612|609.2|611.77|608.97|612|609.2|611.77|608.97|0
1654647770000|2022-06-08 00:22:50|612|609.2|611.77|608.97|612|609.2|611.77|608.97|0
1654647790000|2022-06-08 00:23:10|611.89|609.09|611.89|609.09|611.89|609.09|611.89|609.09|0
1654647800000|2022-06-08 00:23:20|611.77|608.97|611.53|608.73|611.77|608.97|611.53|608.73|0
1654647810000|2022-06-08 00:23:30|611.65|608.85|611.53|608.73|611.65|608.85|611.53|608.73|0
1654647820000|2022-06-08 00:23:40|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1654647840000|2022-06-08 00:24:00|611.07|608.27|611.07|608.27|611.07|608.27|611.07|608.27|0
1654647870000|2022-06-08 00:24:30|611.3|608.5|611.53|608.73|611.53|608.73|611.3|608.5|0
1654647880000|2022-06-08 00:24:40|611.65|608.85|612.23|609.43|612.23|609.43|611.65|608.85|0
1654647900000|2022-06-08 00:25:00|611.89|609.09|611.53|608.73|611.89|609.09|611.53|608.73|0
1654647910000|2022-06-08 00:25:10|611.42|608.62|611.65|608.85|611.65|608.85|611.42|608.62|0
1654647920000|2022-06-08 00:25:20|611.53|608.73|611.65|608.85|611.65|608.85|611.53|608.73|0
1654647930000|2022-06-08 00:25:30|611.77|608.97|611.65|608.85|611.77|608.97|611.65|608.85|0
1654647940000|2022-06-08 00:25:40|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1654647960000|2022-06-08 00:26:00|611.3|608.5|611.53|608.73|611.53|608.73|611.3|608.5|0
1654647970000|2022-06-08 00:26:10|611.3|608.5|611.53|608.73|611.53|608.73|611.3|608.5|0
1654647980000|2022-06-08 00:26:20|611.77|608.97|612|609.2|612.12|609.32|611.77|608.97|0
1654647990000|2022-06-08 00:26:30|612.23|609.43|612.23|609.43|612.23|609.43|612.23|609.43|0
1654648000000|2022-06-08 00:26:40|612|609.2|611.89|609.09|612.12|609.32|611.89|609.09|0
1654648010000|2022-06-08 00:26:50|612|609.2|611.89|609.09|612|609.2|611.77|608.97|0
1654648020000|2022-06-08 00:27:00|611.77|608.97|611.77|608.97|611.89|609.09|611.77|608.97|0
1654648050000|2022-06-08 00:27:30|612|609.2|612.12|609.32|612.23|609.43|612|609.2|0
1654648060000|2022-06-08 00:27:40|612|609.2|612.23|609.43|612.35|609.55|612|609.2|0
1654648070000|2022-06-08 00:27:50|612.35|609.55|612.35|609.55|612.35|609.55|612.35|609.55|0
1654648080000|2022-06-08 00:28:00|612.47|609.67|612.47|609.67|612.47|609.67|612.23|609.43|0
1654648090000|2022-06-08 00:28:10|612.23|609.43|612|609.2|612.23|609.43|612|609.2|0
1654648110000|2022-06-08 00:28:30|611.77|608.97|611.77|608.97|611.89|609.09|611.77|608.97|0
1654648120000|2022-06-08 00:28:40|611.53|608.73|611.53|608.73|611.53|608.73|611.53|608.73|0
1654648130000|2022-06-08 00:28:50|611.3|608.5|611.07|608.27|611.3|608.5|611.07|608.27|0
1654648140000|2022-06-08 00:29:00|610.95|608.15|611.07|608.27|611.07|608.27|610.95|608.15|0
1654648150000|2022-06-08 00:29:10|610.95|608.15|610.83|608.03|610.95|608.15|610.83|608.03|0
1654648160000|2022-06-08 00:29:20|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1654648170000|2022-06-08 00:29:30|611.07|608.27|611.07|608.27|611.07|608.27|611.07|608.27|0
1654648190000|2022-06-08 00:29:50|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1654648200000|2022-06-08 00:30:00|611.07|608.27|610.6|607.8|611.07|608.27|610.6|607.8|0
1654648210000|2022-06-08 00:30:10|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1654648230000|2022-06-08 00:30:30|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1654648240000|2022-06-08 00:30:40|610.37|607.57|610.37|607.57|610.37|607.57|610.13|607.33|0
1654648250000|2022-06-08 00:30:50|610.49|607.69|610.13|607.33|610.49|607.69|610.13|607.33|0
1654648260000|2022-06-08 00:31:00|609.9|607.1|609.9|607.1|609.9|607.1|609.9|607.1|0
1654648270000|2022-06-08 00:31:10|609.67|606.87|610.6|607.8|610.6|607.8|609.67|606.87|0
1654648280000|2022-06-08 00:31:20|610.37|607.57|610.6|607.8|610.6|607.8|610.37|607.57|0
1654648290000|2022-06-08 00:31:30|610.37|607.57|610.37|607.57|610.37|607.57|610.37|607.57|0
1654648300000|2022-06-08 00:31:40|610.49|607.69|610.37|607.57|610.6|607.8|610.37|607.57|0
1654648310000|2022-06-08 00:31:50|610.6|607.8|610.37|607.57|610.6|607.8|610.37|607.57|0
1654648320000|2022-06-08 00:32:00|610.13|607.33|610.13|607.33|610.37|607.57|610.13|607.33|0
1654648330000|2022-06-08 00:32:10|610.25|607.45|610.37|607.57|610.37|607.57|610.25|607.45|0
1654648340000|2022-06-08 00:32:20|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1654648350000|2022-06-08 00:32:30|610.83|608.03|610.37|607.57|610.83|608.03|610.37|607.57|0
1654648360000|2022-06-08 00:32:40|610.13|607.33|609.67|606.87|610.13|607.33|609.67|606.87|0
1654648370000|2022-06-08 00:32:50|609.9|607.1|609.79|606.99|609.9|607.1|609.79|606.99|0
1654648380000|2022-06-08 00:33:00|609.9|607.1|609.67|606.87|609.9|607.1|609.67|606.87|0
1654648390000|2022-06-08 00:33:10|609.43|606.63|609.43|606.63|609.67|606.87|609.43|606.63|0
1654648400000|2022-06-08 00:33:20|609.67|606.87|609.67|606.87|609.67|606.87|609.67|606.87|0
1654648420000|2022-06-08 00:33:40|609.79|606.99|609.67|606.87|609.9|607.1|609.67|606.87|0
1654648440000|2022-06-08 00:34:00|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1654648450000|2022-06-08 00:34:10|609.32|606.52|609.43|606.63|609.43|606.63|609.32|606.52|0
1654648460000|2022-06-08 00:34:20|609.67|606.87|609.67|606.87|609.67|606.87|609.67|606.87|0
1654648470000|2022-06-08 00:34:30|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1654648480000|2022-06-08 00:34:40|609.2|606.4|609.43|606.63|609.43|606.63|609.2|606.4|0
1654648490000|2022-06-08 00:34:50|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1654648500000|2022-06-08 00:35:00|609.43|606.63|609.55|606.75|609.55|606.75|609.43|606.63|0
1654648510000|2022-06-08 00:35:10|609.67|606.87|609.43|606.63|609.67|606.87|609.43|606.63|0
1654648520000|2022-06-08 00:35:20|609.2|606.4|609.2|606.4|609.2|606.4|609.2|606.4|0
1654648540000|2022-06-08 00:35:40|609.09|606.29|609.09|606.29|609.09|606.29|609.09|606.29|0
1654648550000|2022-06-08 00:35:50|609.43|606.63|609.43|606.63|609.55|606.75|609.43|606.63|0
1654648560000|2022-06-08 00:36:00|609.55|606.75|609.67|606.87|609.67|606.87|609.43|606.63|0
1654648570000|2022-06-08 00:36:10|609.43|606.63|609.43|606.63|609.67|606.87|609.43|606.63|0
1654648580000|2022-06-08 00:36:20|609.67|606.87|609.67|606.87|609.67|606.87|609.67|606.87|0
1654648600000|2022-06-08 00:36:40|609.43|606.63|609.43|606.63|609.43|606.63|609.2|606.4|0
1654648610000|2022-06-08 00:36:50|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1654648620000|2022-06-08 00:37:00|609.43|606.63|609.2|606.4|609.43|606.63|609.2|606.4|0
1654648630000|2022-06-08 00:37:10|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1654648640000|2022-06-08 00:37:20|609.55|606.75|609.67|606.87|609.67|606.87|609.55|606.75|0
1654648650000|2022-06-08 00:37:30|609.43|606.63|609.43|606.63|609.43|606.63|609.43|606.63|0
1654648660000|2022-06-08 00:37:40|609.67|606.87|609.43|606.63|609.67|606.87|609.43|606.63|0
1654648670000|2022-06-08 00:37:50|609.67|606.87|609.67|606.87|609.67|606.87|609.67|606.87|0
1654648680000|2022-06-08 00:38:00|609.43|606.63|609.09|606.29|609.43|606.63|608.97|606.17|0
1654648690000|2022-06-08 00:38:10|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1654648700000|2022-06-08 00:38:20|607.46|604.66|606.87|604.07|607.46|604.66|606.87|604.07|0
1654648710000|2022-06-08 00:38:30|606.64|603.84|606.64|603.84|606.64|603.84|606.4|603.6|0
1654648720000|2022-06-08 00:38:40|606.87|604.07|606.4|603.6|606.87|604.07|606.4|603.6|0
1654648730000|2022-06-08 00:38:50|606.17|603.37|606.4|603.6|606.4|603.6|606.17|603.37|0
1654648740000|2022-06-08 00:39:00|606.29|603.49|606.17|603.37|606.29|603.49|606.17|603.37|0
1654648750000|2022-06-08 00:39:10|606.4|603.6|605.94|603.14|606.4|603.6|605.94|603.14|0
1654648760000|2022-06-08 00:39:20|606.17|603.37|605.83|603.03|606.29|603.49|605.83|603.03|0
1654648770000|2022-06-08 00:39:30|605.94|603.14|606.4|603.6|606.4|603.6|605.94|603.14|0
1654648780000|2022-06-08 00:39:40|606.64|603.84|606.29|603.49|606.64|603.84|606.17|603.37|0
1654648790000|2022-06-08 00:39:50|606.64|603.84|606.64|603.84|606.64|603.84|606.4|603.6|0
1654648800000|2022-06-08 00:40:00|606.52|603.72|606.52|603.72|606.52|603.72|606.52|603.72|0
1654648810000|2022-06-08 00:40:10|606.4|603.6|606.52|603.72|606.52|603.72|606.4|603.6|0
1654648820000|2022-06-08 00:40:20|606.29|603.49|606.06|603.26|606.29|603.49|606.06|603.26|0
1654648830000|2022-06-08 00:40:30|605.7|602.9|605.7|602.9|605.7|602.9|605.7|602.9|0
1654648840000|2022-06-08 00:40:40|605.83|603.03|605.83|603.03|605.83|603.03|605.83|603.03|0
1654648850000|2022-06-08 00:40:50|605.94|603.14|605.7|602.9|605.94|603.14|605.7|602.9|0
1654648860000|2022-06-08 00:41:00|605.94|603.14|605.36|602.56|605.94|603.14|605.36|602.56|0
1654648870000|2022-06-08 00:41:10|605.01|602.21|605.01|602.21|605.01|602.21|605.01|602.21|0
1654648910000|2022-06-08 00:41:50|605.24|602.44|605.24|602.44|605.24|602.44|605.24|602.44|0
1654648920000|2022-06-08 00:42:00|605.47|602.67|605.59|602.79|605.59|602.79|605.47|602.67|0
1654648930000|2022-06-08 00:42:10|605.94|603.14|605.7|602.9|605.94|603.14|605.59|602.79|0
1654648940000|2022-06-08 00:42:20|605.83|603.03|606.17|603.37|606.17|603.37|605.7|602.9|0
1654648950000|2022-06-08 00:42:30|606.29|603.49|606.06|603.26|606.4|603.6|606.06|603.26|0
1654648960000|2022-06-08 00:42:40|605.94|603.14|605.36|602.56|605.94|603.14|605.36|602.56|0
1654648970000|2022-06-08 00:42:50|605.47|602.67|605.24|602.44|605.47|602.67|605.24|602.44|0
1654648980000|2022-06-08 00:43:00|605.36|602.56|605.47|602.67|605.47|602.67|605.36|602.56|0
1654648990000|2022-06-08 00:43:10|605.01|602.21|605.24|602.44|605.24|602.44|605.01|602.21|0
1654649000000|2022-06-08 00:43:20|605.13|602.33|605.47|602.67|605.47|602.67|605.13|602.33|0
1654649020000|2022-06-08 00:43:40|605.7|602.9|605.7|602.9|605.7|602.9|605.7|602.9|0
1654649030000|2022-06-08 00:43:50|605.47|602.67|605.47|602.67|605.47|602.67|605.47|602.67|0
1654649040000|2022-06-08 00:44:00|605.7|602.9|605.7|602.9|605.7|602.9|605.47|602.67|0
1654649050000|2022-06-08 00:44:10|605.83|603.03|605.94|603.14|605.94|603.14|605.83|603.03|0
1654649070000|2022-06-08 00:44:30|606.06|603.26|606.06|603.26|606.17|603.37|606.06|603.26|0
1654649080000|2022-06-08 00:44:40|606.4|603.6|606.64|603.84|606.64|603.84|606.4|603.6|0
1654649090000|2022-06-08 00:44:50|606.52|603.72|606.4|603.6|606.52|603.72|606.4|603.6|0
1654649100000|2022-06-08 00:45:00|606.64|603.84|606.17|603.37|606.64|603.84|606.17|603.37|0
1654649110000|2022-06-08 00:45:10|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1654649150000|2022-06-08 00:45:50|606.17|603.37|606.87|604.07|606.87|604.07|606.17|603.37|0
1654649160000|2022-06-08 00:46:00|606.64|603.84|606.64|603.84|606.64|603.84|606.52|603.72|0
1654649170000|2022-06-08 00:46:10|606.87|604.07|606.76|603.96|606.87|604.07|606.64|603.84|0
1654649180000|2022-06-08 00:46:20|606.4|603.6|606.17|603.37|606.4|603.6|606.17|603.37|0
1654649190000|2022-06-08 00:46:30|606.4|603.6|606.64|603.84|606.64|603.84|606.4|603.6|0
1654649200000|2022-06-08 00:46:40|606.4|603.6|606.29|603.49|606.4|603.6|606.29|603.49|0
1654649210000|2022-06-08 00:46:50|606.17|603.37|606.17|603.37|606.4|603.6|606.17|603.37|0
1654649220000|2022-06-08 00:47:00|606.06|603.26|605.47|602.67|606.17|603.37|605.47|602.67|0
1654649230000|2022-06-08 00:47:10|605.7|602.9|605.7|602.9|605.7|602.9|605.47|602.67|0
1654649240000|2022-06-08 00:47:20|605.94|603.14|605.94|603.14|605.94|603.14|605.94|603.14|0
1654649250000|2022-06-08 00:47:30|605.82|603.02|605.94|603.14|605.94|603.14|605.82|603.02|0
1654649260000|2022-06-08 00:47:40|606.17|603.37|607.1|604.3|607.1|604.3|606.17|603.37|0
1654649270000|2022-06-08 00:47:50|607.33|604.53|607.57|604.77|607.57|604.77|607.33|604.53|0
1654649280000|2022-06-08 00:48:00|607.33|604.53|607.33|604.53|607.33|604.53|607.33|604.53|0
1654649290000|2022-06-08 00:48:10|607.1|604.3|607.1|604.3|607.1|604.3|607.1|604.3|0
1654649300000|2022-06-08 00:48:20|607.33|604.53|607.22|604.42|607.33|604.53|607.22|604.42|0
1654649310000|2022-06-08 00:48:30|607.33|604.53|607.22|604.42|607.33|604.53|607.22|604.42|0
1654649320000|2022-06-08 00:48:40|607.33|604.53|607.1|604.3|607.33|604.53|607.1|604.3|0
1654649330000|2022-06-08 00:48:50|607.22|604.42|607.1|604.3|607.22|604.42|607.1|604.3|0
1654649340000|2022-06-08 00:49:00|607.33|604.53|607.22|604.42|607.33|604.53|607.22|604.42|0
1654649350000|2022-06-08 00:49:10|607.33|604.53|607.1|604.3|607.33|604.53|607.1|604.3|0
1654649360000|2022-06-08 00:49:20|607.33|604.53|607.1|604.3|607.33|604.53|607.1|604.3|0
1654649370000|2022-06-08 00:49:30|607.22|604.42|607.33|604.53|607.33|604.53|607.22|604.42|0
1654649380000|2022-06-08 00:49:40|607.22|604.42|607.45|604.65|607.45|604.65|607.22|604.42|0
1654649390000|2022-06-08 00:49:50|607.33|604.53|607.22|604.42|607.33|604.53|607.22|604.42|0
1654649400000|2022-06-08 00:50:00|607.33|604.53|607.33|604.53|607.57|604.77|607.33|604.53|0
1654649410000|2022-06-08 00:50:10|607.1|604.3|607.33|604.53|607.33|604.53|607.1|604.3|0
1654649420000|2022-06-08 00:50:20|607.57|604.77|607.33|604.53|607.57|604.77|607.33|604.53|0
1654649430000|2022-06-08 00:50:30|607.1|604.3|606.99|604.19|607.1|604.3|606.99|604.19|0
1654649440000|2022-06-08 00:50:40|607.1|604.3|607.1|604.3|607.1|604.3|607.1|604.3|0
1654649450000|2022-06-08 00:50:50|607.33|604.53|607.1|604.3|607.33|604.53|606.99|604.19|0
1654649460000|2022-06-08 00:51:00|606.87|604.07|606.87|604.07|606.87|604.07|606.87|604.07|0
1654649470000|2022-06-08 00:51:10|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654649490000|2022-06-08 00:51:30|606.87|604.07|606.76|603.96|606.87|604.07|606.76|603.96|0
1654649500000|2022-06-08 00:51:40|606.87|604.07|606.87|604.07|606.87|604.07|606.76|603.96|0
1654649510000|2022-06-08 00:51:50|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654649520000|2022-06-08 00:52:00|606.76|603.96|606.63|603.83|606.76|603.96|606.63|603.83|0
1654649530000|2022-06-08 00:52:10|606.87|604.07|606.87|604.07|606.87|604.07|606.63|603.83|0
1654649540000|2022-06-08 00:52:20|606.76|603.96|606.87|604.07|606.87|604.07|606.76|603.96|0
1654649550000|2022-06-08 00:52:30|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654649570000|2022-06-08 00:52:50|606.87|604.07|607.1|604.3|607.1|604.3|606.87|604.07|0
1654649580000|2022-06-08 00:53:00|607.33|604.53|607.22|604.42|607.33|604.53|607.1|604.3|0
1654649590000|2022-06-08 00:53:10|607.33|604.53|607.33|604.53|607.33|604.53|607.33|604.53|0
1654649610000|2022-06-08 00:53:30|607.22|604.42|607.33|604.53|607.33|604.53|607.22|604.42|0
1654649620000|2022-06-08 00:53:40|607.22|604.42|607.1|604.3|607.22|604.42|607.1|604.3|0
1654649630000|2022-06-08 00:53:50|606.99|604.19|606.87|604.07|606.99|604.19|606.87|604.07|0
1654649640000|2022-06-08 00:54:00|607.1|604.3|606.87|604.07|607.1|604.3|606.87|604.07|0
1654649650000|2022-06-08 00:54:10|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654649670000|2022-06-08 00:54:30|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1654649690000|2022-06-08 00:54:50|606.17|603.37|605.94|603.14|606.17|603.37|605.94|603.14|0
1654649700000|2022-06-08 00:55:00|605.7|602.9|605.7|602.9|605.7|602.9|605.7|602.9|0
1654649720000|2022-06-08 00:55:20|605.82|603.02|605.94|603.14|605.94|603.14|605.7|602.9|0
1654649730000|2022-06-08 00:55:30|606.17|603.37|606.06|603.26|606.17|603.37|605.94|603.14|0
1654649740000|2022-06-08 00:55:40|606.17|603.37|606.4|603.6|606.4|603.6|606.17|603.37|0
1654649750000|2022-06-08 00:55:50|606.52|603.72|606.87|604.07|606.87|604.07|606.52|603.72|0
1654649770000|2022-06-08 00:56:10|607.1|604.3|607.1|604.3|607.22|604.42|607.1|604.3|0
1654649780000|2022-06-08 00:56:20|607.22|604.42|607.22|604.42|607.22|604.42|607.22|604.42|0
1654649790000|2022-06-08 00:56:30|607.1|604.3|606.99|604.19|607.1|604.3|606.99|604.19|0
1654649800000|2022-06-08 00:56:40|606.87|604.07|606.75|603.95|606.87|604.07|606.75|603.95|0
1654649810000|2022-06-08 00:56:50|606.87|604.07|606.75|603.95|606.87|604.07|606.75|603.95|0
1654649820000|2022-06-08 00:57:00|606.87|604.07|606.99|604.19|606.99|604.19|606.75|603.95|0
1654649830000|2022-06-08 00:57:10|606.87|604.07|606.75|603.95|606.87|604.07|606.63|603.83|0
1654649840000|2022-06-08 00:57:20|606.87|604.07|606.87|604.07|607.1|604.3|606.87|604.07|0
1654649870000|2022-06-08 00:57:50|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654649880000|2022-06-08 00:58:00|606.29|603.49|606.52|603.72|606.52|603.72|606.29|603.49|0
1654649890000|2022-06-08 00:58:10|606.4|603.6|606.17|603.37|606.4|603.6|606.17|603.37|0
1654649900000|2022-06-08 00:58:20|606.29|603.49|606.29|603.49|606.29|603.49|606.29|603.49|0
1654649920000|2022-06-08 00:58:40|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1654649930000|2022-06-08 00:58:50|606.63|603.83|606.4|603.6|606.63|603.83|606.4|603.6|0
1654649940000|2022-06-08 00:59:00|606.52|603.72|606.4|603.6|606.52|603.72|606.4|603.6|0
1654649950000|2022-06-08 00:59:10|606.63|603.83|606.87|604.07|606.87|604.07|606.63|603.83|0
1654649970000|2022-06-08 00:59:30|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654649980000|2022-06-08 00:59:40|606.52|603.72|606.4|603.6|606.52|603.72|606.4|603.6|0
1654649990000|2022-06-08 00:59:50|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654650000000|2022-06-08 01:00:00|606.06|603.26|606.4|603.6|606.4|603.6|606.06|603.26|0
1654650010000|2022-06-08 01:00:10|606.17|603.37|606.17|603.37|606.4|603.6|606.17|603.37|0
1654650020000|2022-06-08 01:00:20|606.29|603.49|606.4|603.6|606.4|603.6|606.17|603.37|0
1654650030000|2022-06-08 01:00:30|606.17|603.37|606.4|603.6|606.4|603.6|606.17|603.37|0
1654650040000|2022-06-08 01:00:40|606.06|603.26|606.17|603.37|606.17|603.37|606.06|603.26|0
1654650050000|2022-06-08 01:00:50|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1654650060000|2022-06-08 01:01:00|606.17|603.37|606.17|603.37|606.17|603.37|606.06|603.26|0
1654650070000|2022-06-08 01:01:10|606.06|603.26|606.06|603.26|606.06|603.26|606.06|603.26|0
1654650080000|2022-06-08 01:01:20|605.93|603.13|605.93|603.13|605.93|603.13|605.93|603.13|0
1654650090000|2022-06-08 01:01:30|606.06|603.26|606.4|603.6|606.4|603.6|606.06|603.26|0
1654650100000|2022-06-08 01:01:40|606.29|603.49|606.4|603.6|606.4|603.6|606.29|603.49|0
1654650110000|2022-06-08 01:01:50|606.52|603.72|606.52|603.72|606.52|603.72|606.52|603.72|0
1654650120000|2022-06-08 01:02:00|606.4|603.6|605.93|603.13|606.4|603.6|605.93|603.13|0
1654650130000|2022-06-08 01:02:10|606.17|603.37|605.7|602.9|606.17|603.37|605.7|602.9|0
1654650140000|2022-06-08 01:02:20|605.93|603.13|605.7|602.9|605.93|603.13|605.7|602.9|0
1654650150000|2022-06-08 01:02:30|605.47|602.67|605.36|602.56|605.47|602.67|605.24|602.44|0
1654650160000|2022-06-08 01:02:40|605.24|602.44|605.24|602.44|605.24|602.44|605.24|602.44|0
1654650170000|2022-06-08 01:02:50|605.59|602.79|605.7|602.9|605.7|602.9|605.59|602.79|0
1654650180000|2022-06-08 01:03:00|605.59|602.79|605.47|602.67|605.59|602.79|605.47|602.67|0
1654650190000|2022-06-08 01:03:10|605.82|603.02|606.05|603.25|606.05|603.25|605.82|603.02|0
1654650200000|2022-06-08 01:03:20|606.17|603.37|605.93|603.13|606.4|603.6|605.93|603.13|0
1654650210000|2022-06-08 01:03:30|605.7|602.9|605.7|602.9|605.7|602.9|605.47|602.67|0
1654650220000|2022-06-08 01:03:40|606.29|603.49|606.29|603.49|606.29|603.49|606.17|603.37|0
1654650230000|2022-06-08 01:03:50|606.17|603.37|606.17|603.37|606.17|603.37|606.17|603.37|0
1654650240000|2022-06-08 01:04:00|606.05|603.25|605.93|603.13|606.05|603.25|605.93|603.13|0
1654650250000|2022-06-08 01:04:10|606.05|603.25|605.93|603.13|606.05|603.25|605.93|603.13|0
1654650270000|2022-06-08 01:04:30|606.05|603.25|606.17|603.37|606.17|603.37|606.05|603.25|0
1654650280000|2022-06-08 01:04:40|606.29|603.49|606.29|603.49|606.29|603.49|606.29|603.49|0
1654650290000|2022-06-08 01:04:50|606.17|603.37|606.4|603.6|606.4|603.6|606.17|603.37|0
1654650300000|2022-06-08 01:05:00|606.29|603.49|606.17|603.37|606.29|603.49|606.17|603.37|0
1654650310000|2022-06-08 01:05:10|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1654650320000|2022-06-08 01:05:20|606.63|603.83|606.52|603.72|606.63|603.83|606.52|603.72|0
1654650330000|2022-06-08 01:05:30|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654650340000|2022-06-08 01:05:40|606.75|603.95|606.86|604.06|606.86|604.06|606.75|603.95|0
1654650350000|2022-06-08 01:05:50|607.1|604.3|607.1|604.3|607.1|604.3|607.1|604.3|0
1654650360000|2022-06-08 01:06:00|606.86|604.06|607.1|604.3|607.1|604.3|606.86|604.06|0
1654650370000|2022-06-08 01:06:10|606.86|604.06|606.99|604.19|607.1|604.3|606.86|604.06|0
1654650380000|2022-06-08 01:06:20|607.1|604.3|606.99|604.19|607.1|604.3|606.86|604.06|0
1654650390000|2022-06-08 01:06:30|607.1|604.3|607.1|604.3|607.1|604.3|606.86|604.06|0
1654650400000|2022-06-08 01:06:40|606.86|604.06|606.86|604.06|606.99|604.19|606.86|604.06|0
1654650440000|2022-06-08 01:07:20|606.63|603.83|606.52|603.72|606.63|603.83|606.52|603.72|0
1654650450000|2022-06-08 01:07:30|606.4|603.6|606.86|604.06|606.86|604.06|606.4|603.6|0
1654650460000|2022-06-08 01:07:40|606.75|603.95|606.75|603.95|606.86|604.06|606.75|603.95|0
1654650470000|2022-06-08 01:07:50|606.63|603.83|606.75|603.95|606.86|604.06|606.63|603.83|0
1654650480000|2022-06-08 01:08:00|606.86|604.06|606.75|603.95|606.86|604.06|606.75|603.95|0
1654650490000|2022-06-08 01:08:10|606.4|603.6|606.17|603.37|606.4|603.6|606.17|603.37|0
1654650500000|2022-06-08 01:08:20|606.29|603.49|606.05|603.25|606.29|603.49|606.05|603.25|0
1654650510000|2022-06-08 01:08:30|605.93|603.13|605.93|603.13|605.93|603.13|605.93|603.13|0
1654650520000|2022-06-08 01:08:40|605.7|602.9|605.93|603.13|605.93|603.13|605.7|602.9|0
1654650530000|2022-06-08 01:08:50|606.05|603.25|606.05|603.25|606.05|603.25|606.05|603.25|0
1654650540000|2022-06-08 01:09:00|605.93|603.13|605.93|603.13|605.93|603.13|605.93|603.13|0
1654650560000|2022-06-08 01:09:20|605.82|603.02|605.93|603.13|605.93|603.13|605.82|603.02|0
1654650570000|2022-06-08 01:09:30|606.17|603.37|605.93|603.13|606.17|603.37|605.93|603.13|0
1654650590000|2022-06-08 01:09:50|606.17|603.37|606.29|603.49|606.29|603.49|606.17|603.37|0
1654650600000|2022-06-08 01:10:00|606.4|603.6|606.17|603.37|606.4|603.6|606.17|603.37|0
1654650610000|2022-06-08 01:10:10|605.93|603.13|606.4|603.6|606.4|603.6|605.93|603.13|0
1654650620000|2022-06-08 01:10:20|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654650630000|2022-06-08 01:10:30|606.75|603.95|606.63|603.83|606.86|604.06|606.63|603.83|0
1654650640000|2022-06-08 01:10:40|606.52|603.72|606.4|603.6|606.52|603.72|606.4|603.6|0
1654650650000|2022-06-08 01:10:50|606.52|603.72|606.4|603.6|606.52|603.72|606.4|603.6|0
1654650660000|2022-06-08 01:11:00|606.29|603.49|606.4|603.6|606.4|603.6|606.17|603.37|0
1654650670000|2022-06-08 01:11:10|606.29|603.49|606.4|603.6|606.4|603.6|606.29|603.49|0
1654650680000|2022-06-08 01:11:20|606.52|603.72|606.52|603.72|606.52|603.72|606.52|603.72|0
1654650690000|2022-06-08 01:11:30|606.17|603.37|606.17|603.37|606.17|603.37|606.17|603.37|0
1654650700000|2022-06-08 01:11:40|606.52|603.72|606.63|603.83|606.63|603.83|606.52|603.72|0
1654650720000|2022-06-08 01:12:00|606.4|603.6|606.52|603.72|606.63|603.83|606.4|603.6|0
1654650730000|2022-06-08 01:12:10|606.63|603.83|606.86|604.06|606.86|604.06|606.63|603.83|0
1654650760000|2022-06-08 01:12:40|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654650780000|2022-06-08 01:13:00|606.86|604.06|606.86|604.06|606.86|604.06|606.63|603.83|0
1654650790000|2022-06-08 01:13:10|606.63|603.83|606.52|603.72|606.75|603.95|606.52|603.72|0
1654650800000|2022-06-08 01:13:20|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1654650810000|2022-06-08 01:13:30|606.52|603.72|606.16|603.36|606.52|603.72|606.16|603.36|0
1654650820000|2022-06-08 01:13:40|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1654650870000|2022-06-08 01:14:30|606.16|603.36|606.16|603.36|606.16|603.36|606.16|603.36|0
1654650880000|2022-06-08 01:14:40|606.29|603.49|606.29|603.49|606.29|603.49|606.29|603.49|0
1654650890000|2022-06-08 01:14:50|606.16|603.36|605.93|603.13|606.16|603.36|605.93|603.13|0
1654650900000|2022-06-08 01:15:00|605.47|602.67|605.23|602.43|605.7|602.9|605.23|602.43|0
1654650910000|2022-06-08 01:15:10|605|602.2|605|602.2|605.12|602.32|605|602.2|0
1654650920000|2022-06-08 01:15:20|604.07|601.27|603.84|601.04|604.3|601.5|603.84|601.04|0
1654650930000|2022-06-08 01:15:30|603.14|600.34|603.14|600.34|603.14|600.34|602.44|599.64|0
1654650940000|2022-06-08 01:15:40|603.37|600.57|603.84|601.04|603.84|601.04|603.26|600.46|0
1654650950000|2022-06-08 01:15:50|604.3|601.5|604.66|601.86|604.77|601.97|604.3|601.5|0
1654650960000|2022-06-08 01:16:00|604.54|601.74|604.07|601.27|604.54|601.74|604.07|601.27|0
1654650980000|2022-06-08 01:16:20|603.84|601.04|604.07|601.27|604.07|601.27|603.84|601.04|0
1654650990000|2022-06-08 01:16:30|603.84|601.04|603.96|601.16|603.96|601.16|603.84|601.04|0
1654651000000|2022-06-08 01:16:40|603.84|601.04|603.84|601.04|604.07|601.27|603.84|601.04|0
1654651010000|2022-06-08 01:16:50|603.73|600.93|603.6|600.8|603.73|600.93|603.6|600.8|0
1654651020000|2022-06-08 01:17:00|603.84|601.04|603.6|600.8|603.84|601.04|603.37|600.57|0
1654651030000|2022-06-08 01:17:10|603.37|600.57|603.14|600.34|603.37|600.57|603.14|600.34|0
1654651040000|2022-06-08 01:17:20|603.37|600.57|603.6|600.8|603.6|600.8|603.37|600.57|0
1654651050000|2022-06-08 01:17:30|603.37|600.57|603.14|600.34|603.37|600.57|603.14|600.34|0
1654651060000|2022-06-08 01:17:40|603.37|600.57|603.37|600.57|603.6|600.8|603.37|600.57|0
1654651080000|2022-06-08 01:18:00|603.14|600.34|603.6|600.8|603.6|600.8|603.14|600.34|0
1654651090000|2022-06-08 01:18:10|603.49|600.69|603.84|601.04|603.84|601.04|603.49|600.69|0
1654651110000|2022-06-08 01:18:30|604.07|601.27|604.07|601.27|604.07|601.27|603.96|601.16|0
1654651120000|2022-06-08 01:18:40|604.3|601.5|604.3|601.5|604.3|601.5|604.3|601.5|0
1654651130000|2022-06-08 01:18:50|604.53|601.73|604.42|601.62|604.53|601.73|604.3|601.5|0
1654651150000|2022-06-08 01:19:10|604.53|601.73|604.53|601.73|604.53|601.73|604.53|601.73|0
1654651170000|2022-06-08 01:19:30|604.3|601.5|604.07|601.27|604.3|601.5|604.07|601.27|0
1654651180000|2022-06-08 01:19:40|604.19|601.39|604.3|601.5|604.3|601.5|604.19|601.39|0
1654651190000|2022-06-08 01:19:50|604.19|601.39|604.07|601.27|604.19|601.39|604.07|601.27|0
1654651200000|2022-06-08 01:20:00|603.84|601.04|603.6|600.8|603.84|601.04|603.6|600.8|0
1654651210000|2022-06-08 01:20:10|603.73|600.93|604.3|601.5|604.3|601.5|603.73|600.93|0
1654651220000|2022-06-08 01:20:20|604.19|601.39|603.84|601.04|604.3|601.5|603.84|601.04|0
1654651230000|2022-06-08 01:20:30|603.96|601.16|604.07|601.27|604.07|601.27|603.84|601.04|0
1654651240000|2022-06-08 01:20:40|603.96|601.16|603.96|601.16|603.96|601.16|603.84|601.04|0
1654651250000|2022-06-08 01:20:50|604.07|601.27|604.3|601.5|604.3|601.5|604.07|601.27|0
1654651260000|2022-06-08 01:21:00|604.07|601.27|604.53|601.73|604.53|601.73|603.84|601.04|0
1654651270000|2022-06-08 01:21:10|604.3|601.5|604.3|601.5|604.3|601.5|604.3|601.5|0
1654651280000|2022-06-08 01:21:20|604.53|601.73|604.77|601.97|604.77|601.97|604.53|601.73|0
1654651290000|2022-06-08 01:21:30|605|602.2|605.47|602.67|605.47|602.67|605|602.2|0
1654651300000|2022-06-08 01:21:40|605.7|602.9|605.47|602.67|605.7|602.9|605.47|602.67|0
1654651310000|2022-06-08 01:21:50|605.82|603.02|605.93|603.13|605.93|603.13|605.82|603.02|0
1654651320000|2022-06-08 01:22:00|605.7|602.9|605.7|602.9|605.93|603.13|605.7|602.9|0
1654651340000|2022-06-08 01:22:20|605.93|603.13|605.93|603.13|606.05|603.25|605.93|603.13|0
1654651350000|2022-06-08 01:22:30|605.82|603.02|606.05|603.25|606.05|603.25|605.82|603.02|0
1654651360000|2022-06-08 01:22:40|605.93|603.13|605.93|603.13|605.93|603.13|605.93|603.13|0
1654651370000|2022-06-08 01:22:50|606.16|603.36|606.16|603.36|606.16|603.36|606.16|603.36|0
1654651380000|2022-06-08 01:23:00|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1654651390000|2022-06-08 01:23:10|606.63|603.83|606.16|603.36|606.63|603.83|606.16|603.36|0
1654651400000|2022-06-08 01:23:20|605.93|603.13|605.93|603.13|605.93|603.13|605.93|603.13|0
1654651410000|2022-06-08 01:23:30|606.05|603.25|606.16|603.36|606.16|603.36|606.05|603.25|0
1654651420000|2022-06-08 01:23:40|605.93|603.13|606.16|603.36|606.16|603.36|605.93|603.13|0
1654651430000|2022-06-08 01:23:50|606.4|603.6|606.4|603.6|606.4|603.6|606.4|603.6|0
1654651440000|2022-06-08 01:24:00|606.28|603.48|606.16|603.36|606.4|603.6|606.16|603.36|0
1654651470000|2022-06-08 01:24:30|605.93|603.13|605.46|602.66|605.93|603.13|605.46|602.66|0
1654651480000|2022-06-08 01:24:40|605.35|602.55|605.23|602.43|605.46|602.66|605.23|602.43|0
1654651490000|2022-06-08 01:24:50|605.46|602.66|605.7|602.9|605.7|602.9|605.46|602.66|0
1654651500000|2022-06-08 01:25:00|605.82|603.02|605.93|603.13|605.93|603.13|605.82|603.02|0
1654651510000|2022-06-08 01:25:10|605.82|603.02|606.16|603.36|606.16|603.36|605.82|603.02|0
1654651530000|2022-06-08 01:25:30|605.93|603.13|605.93|603.13|605.93|603.13|605.93|603.13|0
1654651540000|2022-06-08 01:25:40|606.16|603.36|606.52|603.72|606.63|603.83|606.16|603.36|0
1654651550000|2022-06-08 01:25:50|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654651560000|2022-06-08 01:26:00|606.52|603.72|606.4|603.6|606.52|603.72|606.4|603.6|0
1654651570000|2022-06-08 01:26:10|606.28|603.48|606.4|603.6|606.4|603.6|606.28|603.48|0
1654651580000|2022-06-08 01:26:20|606.28|603.48|606.4|603.6|606.4|603.6|606.28|603.48|0
1654651590000|2022-06-08 01:26:30|606.28|603.48|606.4|603.6|606.4|603.6|606.28|603.48|0
1654651600000|2022-06-08 01:26:40|606.63|603.83|606.86|604.06|606.86|604.06|606.63|603.83|0
1654651610000|2022-06-08 01:26:50|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654651620000|2022-06-08 01:27:00|606.86|604.06|607.09|604.29|607.09|604.29|606.86|604.06|0
1654651630000|2022-06-08 01:27:10|607.33|604.53|607.33|604.53|607.33|604.53|607.22|604.42|0
1654651640000|2022-06-08 01:27:20|607.56|604.76|607.33|604.53|607.56|604.76|607.33|604.53|0
1654651660000|2022-06-08 01:27:40|607.22|604.42|607.09|604.29|607.33|604.53|607.09|604.29|0
1654651680000|2022-06-08 01:28:00|606.86|604.06|606.86|604.06|606.98|604.18|606.86|604.06|0
1654651690000|2022-06-08 01:28:10|606.75|603.95|606.75|603.95|606.75|603.95|606.63|603.83|0
1654651700000|2022-06-08 01:28:20|606.63|603.83|606.63|603.83|606.63|603.83|606.4|603.6|0
1654651710000|2022-06-08 01:28:30|606.52|603.72|606.4|603.6|606.52|603.72|606.4|603.6|0
1654651720000|2022-06-08 01:28:40|606.16|603.36|606.16|603.36|606.16|603.36|606.16|603.36|0
1654651730000|2022-06-08 01:28:50|606.28|603.48|606.4|603.6|606.4|603.6|606.28|603.48|0
1654651740000|2022-06-08 01:29:00|606.28|603.48|606.4|603.6|606.4|603.6|606.28|603.48|0
1654651760000|2022-06-08 01:29:20|606.63|603.83|606.98|604.18|606.98|604.18|606.63|603.83|0
1654651770000|2022-06-08 01:29:30|606.86|604.06|606.86|604.06|606.86|604.06|606.86|604.06|0
1654651780000|2022-06-08 01:29:40|606.98|604.18|606.86|604.06|606.98|604.18|606.86|604.06|0
1654651790000|2022-06-08 01:29:50|606.98|604.18|606.86|604.06|606.98|604.18|606.86|604.06|0
1654651800000|2022-06-08 01:30:00|606.63|603.83|606.39|603.59|606.63|603.83|606.16|603.36|0
1654651810000|2022-06-08 01:30:10|606.28|603.48|606.52|603.72|606.52|603.72|606.28|603.48|0
1654651820000|2022-06-08 01:30:20|606.86|604.06|606.39|603.59|606.86|604.06|606.39|603.59|0
1654651830000|2022-06-08 01:30:30|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1654651840000|2022-06-08 01:30:40|606.75|603.95|606.75|603.95|606.86|604.06|606.75|603.95|0
1654651850000|2022-06-08 01:30:50|606.86|604.06|607.09|604.29|607.09|604.29|606.86|604.06|0
1654651860000|2022-06-08 01:31:00|606.86|604.06|606.98|604.18|606.98|604.18|606.86|604.06|0
1654651870000|2022-06-08 01:31:10|607.09|604.29|606.98|604.18|607.09|604.29|606.86|604.06|0
1654651880000|2022-06-08 01:31:20|607.09|604.29|606.86|604.06|607.09|604.29|606.63|603.83|0
1654651890000|2022-06-08 01:31:30|606.63|603.83|606.63|603.83|606.75|603.95|606.63|603.83|0
1654651900000|2022-06-08 01:31:40|606.39|603.59|606.52|603.72|606.63|603.83|606.39|603.59|0
1654651910000|2022-06-08 01:31:50|606.75|603.95|606.52|603.72|606.75|603.95|606.52|603.72|0
1654651920000|2022-06-08 01:32:00|606.39|603.59|606.39|603.59|606.52|603.72|606.39|603.59|0
1654651930000|2022-06-08 01:32:10|606.16|603.36|606.16|603.36|606.39|603.59|606.16|603.36|0
1654651940000|2022-06-08 01:32:20|606.39|603.59|606.39|603.59|606.39|603.59|606.16|603.36|0
1654651950000|2022-06-08 01:32:30|606.28|603.48|605.93|603.13|606.28|603.48|605.93|603.13|0
1654651960000|2022-06-08 01:32:40|605.58|602.78|605.46|602.66|605.82|603.02|605.46|602.66|0
1654651970000|2022-06-08 01:32:50|605|602.2|604.77|601.97|605|602.2|604.77|601.97|0
1654651980000|2022-06-08 01:33:00|604.53|601.73|604.3|601.5|604.53|601.73|604.3|601.5|0
1654651990000|2022-06-08 01:33:10|604.53|601.73|604.65|601.85|604.65|601.85|604.53|601.73|0
1654652000000|2022-06-08 01:33:20|605|602.2|604.77|601.97|605|602.2|604.77|601.97|0
1654652010000|2022-06-08 01:33:30|604.53|601.73|603.49|600.69|604.53|601.73|603.49|600.69|0
1654652020000|2022-06-08 01:33:40|603.72|600.92|603.37|600.57|603.83|601.03|603.37|600.57|0
1654652030000|2022-06-08 01:33:50|603.6|600.8|603.6|600.8|603.83|601.03|603.6|600.8|0
1654652040000|2022-06-08 01:34:00|603.83|601.03|604.3|601.5|604.3|601.5|603.83|601.03|0
1654652050000|2022-06-08 01:34:10|604.42|601.62|604.42|601.62|604.42|601.62|604.42|601.62|0
1654652060000|2022-06-08 01:34:20|604.53|601.73|604.65|601.85|604.76|601.96|604.53|601.73|0
1654652070000|2022-06-08 01:34:30|604.76|601.96|604.76|601.96|604.76|601.96|604.65|601.85|0
1654652080000|2022-06-08 01:34:40|604.53|601.73|604.89|602.09|604.89|602.09|604.53|601.73|0
1654652090000|2022-06-08 01:34:50|605|602.2|604.89|602.09|605|602.2|604.89|602.09|0
1654652100000|2022-06-08 01:35:00|604.76|601.96|604.19|601.39|604.76|601.96|604.19|601.39|0
1654652110000|2022-06-08 01:35:10|604.3|601.5|604.19|601.39|604.3|601.5|604.07|601.27|0
1654652120000|2022-06-08 01:35:20|604.07|601.27|604.19|601.39|604.3|601.5|604.07|601.27|0
1654652130000|2022-06-08 01:35:30|604.07|601.27|603.83|601.03|604.07|601.27|603.83|601.03|0
1654652140000|2022-06-08 01:35:40|603.6|600.8|603.72|600.92|603.72|600.92|603.6|600.8|0
1654652150000|2022-06-08 01:35:50|603.6|600.8|603.83|601.03|603.83|601.03|603.6|600.8|0
1654652160000|2022-06-08 01:36:00|604.07|601.27|604.07|601.27|604.19|601.39|604.07|601.27|0
1654652170000|2022-06-08 01:36:10|603.83|601.03|603.37|600.57|603.83|601.03|603.37|600.57|0
1654652180000|2022-06-08 01:36:20|603.6|600.8|603.83|601.03|603.83|601.03|603.6|600.8|0
1654652200000|2022-06-08 01:36:40|603.6|600.8|603.95|601.15|603.95|601.15|603.6|600.8|0
1654652210000|2022-06-08 01:36:50|604.07|601.27|603.95|601.15|604.07|601.27|603.83|601.03|0
1654652220000|2022-06-08 01:37:00|604.07|601.27|604.53|601.73|604.53|601.73|604.07|601.27|0
1654652230000|2022-06-08 01:37:10|604.65|601.85|604.53|601.73|604.76|601.96|604.53|601.73|0
1654652240000|2022-06-08 01:37:20|604.65|601.85|604.65|601.85|604.76|601.96|604.65|601.85|0
1654652250000|2022-06-08 01:37:30|604.76|601.96|604.76|601.96|605|602.2|604.76|601.96|0
1654652260000|2022-06-08 01:37:40|605|602.2|605.23|602.43|605.23|602.43|605|602.2|0
1654652270000|2022-06-08 01:37:50|605.12|602.32|605.12|602.32|605.12|602.32|605|602.2|0
1654652280000|2022-06-08 01:38:00|605|602.2|605.58|602.78|605.58|602.78|605|602.2|0
1654652290000|2022-06-08 01:38:10|605.7|602.9|605.58|602.78|605.7|602.9|605.58|602.78|0
1654652300000|2022-06-08 01:38:20|605.46|602.66|605.46|602.66|605.46|602.66|605.23|602.43|0
1654652310000|2022-06-08 01:38:30|605.58|602.78|605.7|602.9|605.7|602.9|605.58|602.78|0
1654652320000|2022-06-08 01:38:40|605.93|603.13|605.93|603.13|605.93|603.13|605.93|603.13|0
1654652330000|2022-06-08 01:38:50|605.82|603.02|605.46|602.66|605.82|603.02|605.46|602.66|0
1654652340000|2022-06-08 01:39:00|605.35|602.55|605.23|602.43|605.35|602.55|605.23|602.43|0
1654652350000|2022-06-08 01:39:10|605|602.2|605.12|602.32|605.12|602.32|605|602.2|0
1654652360000|2022-06-08 01:39:20|605.23|602.43|605.23|602.43|605.23|602.43|605.12|602.32|0
1654652370000|2022-06-08 01:39:30|605.46|602.66|605.46|602.66|605.46|602.66|605.46|602.66|0
1654652380000|2022-06-08 01:39:40|605.35|602.55|605.58|602.78|605.58|602.78|605.23|602.43|0
1654652390000|2022-06-08 01:39:50|605.69|602.89|605.69|602.89|605.69|602.89|605.69|602.89|0
1654652400000|2022-06-08 01:40:00|605.58|602.78|605.58|602.78|605.58|602.78|605.23|602.43|0
1654652410000|2022-06-08 01:40:10|605.46|602.66|605.46|602.66|605.46|602.66|605.35|602.55|0
1654652420000|2022-06-08 01:40:20|605.58|602.78|605|602.2|605.58|602.78|605|602.2|0
1654652430000|2022-06-08 01:40:30|605.12|602.32|605.12|602.32|605.12|602.32|605.12|602.32|0
1654652440000|2022-06-08 01:40:40|604.76|601.96|604.88|602.08|605|602.2|604.76|601.96|0
1654652450000|2022-06-08 01:40:50|605.12|602.32|605|602.2|605.12|602.32|605|602.2|0
1654652460000|2022-06-08 01:41:00|604.88|602.08|605.46|602.66|605.46|602.66|604.88|602.08|0
1654652470000|2022-06-08 01:41:10|605.69|602.89|605.46|602.66|605.69|602.89|605.46|602.66|0
1654652480000|2022-06-08 01:41:20|605.35|602.55|605.35|602.55|605.35|602.55|605.35|602.55|0
1654652490000|2022-06-08 01:41:30|605.46|602.66|605.58|602.78|605.58|602.78|605.46|602.66|0
1654652500000|2022-06-08 01:41:40|605.46|602.66|605.93|603.13|605.93|603.13|605.46|602.66|0
1654652510000|2022-06-08 01:41:50|605.82|603.02|605.82|603.02|605.82|603.02|605.82|603.02|0
1654652520000|2022-06-08 01:42:00|605.69|602.89|605.69|602.89|605.69|602.89|605.58|602.78|0
1654652530000|2022-06-08 01:42:10|605.82|603.02|605.82|603.02|605.93|603.13|605.82|603.02|0
1654652540000|2022-06-08 01:42:20|606.05|603.25|605.82|603.02|606.05|603.25|605.82|603.02|0
1654652550000|2022-06-08 01:42:30|605.93|603.13|605.93|603.13|606.05|603.25|605.93|603.13|0
1654652560000|2022-06-08 01:42:40|605.69|602.89|605.82|603.02|605.82|603.02|605.69|602.89|0
1654652570000|2022-06-08 01:42:50|605.69|602.89|605.69|602.89|605.69|602.89|605.69|602.89|0
1654652580000|2022-06-08 01:43:00|605.82|603.02|605.93|603.13|605.93|603.13|605.82|603.02|0
1654652590000|2022-06-08 01:43:10|605.82|603.02|605.69|602.89|605.82|603.02|605.69|602.89|0
1654652600000|2022-06-08 01:43:20|605.58|602.78|605.23|602.43|605.58|602.78|605.23|602.43|0
1654652610000|2022-06-08 01:43:30|605.46|602.66|605.35|602.55|605.46|602.66|605.35|602.55|0
1654652620000|2022-06-08 01:43:40|605.46|602.66|605.35|602.55|605.46|602.66|605.23|602.43|0
1654652630000|2022-06-08 01:43:50|605.23|602.43|605.46|602.66|605.46|602.66|605|602.2|0
1654652650000|2022-06-08 01:44:10|605.58|602.78|605.12|602.32|605.58|602.78|605.12|602.32|0
1654652660000|2022-06-08 01:44:20|604.88|602.08|604.76|601.96|604.88|602.08|604.76|601.96|0
1654652670000|2022-06-08 01:44:30|604.88|602.08|605|602.2|605|602.2|604.88|602.08|0
1654652680000|2022-06-08 01:44:40|604.76|601.96|604.53|601.73|604.76|601.96|604.53|601.73|0
1654652690000|2022-06-08 01:44:50|604.3|601.5|604.76|601.96|604.76|601.96|604.3|601.5|0
1654652700000|2022-06-08 01:45:00|604.88|602.08|604.88|602.08|604.88|602.08|604.88|602.08|0
1654652710000|2022-06-08 01:45:10|605|602.2|604.76|601.96|605|602.2|604.76|601.96|0
1654652720000|2022-06-08 01:45:20|604.53|601.73|604.53|601.73|604.65|601.85|604.53|601.73|0
1654652730000|2022-06-08 01:45:30|604.3|601.5|604.76|601.96|604.76|601.96|604.3|601.5|0
1654652740000|2022-06-08 01:45:40|604.65|601.85|604.53|601.73|604.65|601.85|604.53|601.73|0
1654652750000|2022-06-08 01:45:50|604.3|601.5|604.53|601.73|604.53|601.73|604.3|601.5|0
1654652760000|2022-06-08 01:46:00|604.65|601.85|604.65|601.85|604.76|601.96|604.65|601.85|0
1654652770000|2022-06-08 01:46:10|604.53|601.73|604.53|601.73|604.53|601.73|604.3|601.5|0
1654652780000|2022-06-08 01:46:20|604.76|601.96|604.65|601.85|604.76|601.96|604.53|601.73|0
1654652790000|2022-06-08 01:46:30|604.53|601.73|604.65|601.85|604.76|601.96|604.53|601.73|0
1654652800000|2022-06-08 01:46:40|604.53|601.73|604.76|601.96|604.76|601.96|604.53|601.73|0
1654652810000|2022-06-08 01:46:50|604.65|601.85|604.76|601.96|604.76|601.96|604.65|601.85|0
1654652820000|2022-06-08 01:47:00|604.65|601.85|605|602.2|605|602.2|604.65|601.85|0
1654652830000|2022-06-08 01:47:10|605.23|602.43|605.69|602.89|605.69|602.89|605.23|602.43|0
1654652840000|2022-06-08 01:47:20|605.93|603.13|605.93|603.13|605.93|603.13|605.69|602.89|0
1654652850000|2022-06-08 01:47:30|606.16|603.36|606.05|603.25|606.16|603.36|605.93|603.13|0
1654652860000|2022-06-08 01:47:40|605.93|603.13|606.16|603.36|606.16|603.36|605.93|603.13|0
1654652870000|2022-06-08 01:47:50|606.39|603.59|606.62|603.82|606.62|603.82|606.39|603.59|0
1654652900000|2022-06-08 01:48:20|606.86|604.06|607.09|604.29|607.09|604.29|606.86|604.06|0
1654652910000|2022-06-08 01:48:30|607.21|604.41|607.21|604.41|607.21|604.41|607.21|604.41|0
1654652920000|2022-06-08 01:48:40|607.56|604.76|607.56|604.76|607.56|604.76|607.56|604.76|0
1654652930000|2022-06-08 01:48:50|608.72|605.92|608.49|605.69|608.72|605.92|608.49|605.69|0
1654652940000|2022-06-08 01:49:00|608.72|605.92|608.49|605.69|608.95|606.15|608.49|605.69|0
1654652950000|2022-06-08 01:49:10|608.14|605.34|607.09|604.29|608.26|605.46|607.09|604.29|0
1654652960000|2022-06-08 01:49:20|607.21|604.41|607.09|604.29|607.21|604.41|606.86|604.06|0
1654652970000|2022-06-08 01:49:30|606.75|603.95|606.86|604.06|606.86|604.06|606.75|603.95|0
1654652980000|2022-06-08 01:49:40|606.98|604.18|606.51|603.71|607.09|604.29|606.51|603.71|0
1654652990000|2022-06-08 01:49:50|606.39|603.59|606.62|603.82|606.86|604.06|606.39|603.59|0
1654653000000|2022-06-08 01:50:00|606.75|603.95|606.05|603.25|606.75|603.95|606.05|603.25|0
1654653010000|2022-06-08 01:50:10|605.93|603.13|605.69|602.89|605.93|603.13|605.23|602.43|0
1654653020000|2022-06-08 01:50:20|605.58|602.78|605.46|602.66|605.58|602.78|605.23|602.43|0
1654653030000|2022-06-08 01:50:30|605.23|602.43|605.23|602.43|605.46|602.66|605.23|602.43|0
1654653040000|2022-06-08 01:50:40|605.46|602.66|605.46|602.66|605.46|602.66|605.35|602.55|0
1654653050000|2022-06-08 01:50:50|605.69|602.89|605.23|602.43|605.69|602.89|605.23|602.43|0
1654653060000|2022-06-08 01:51:00|605.46|602.66|605.23|602.43|605.46|602.66|605.23|602.43|0
1654653070000|2022-06-08 01:51:10|605.35|602.55|605.81|603.01|605.81|603.01|605.35|602.55|0
1654653080000|2022-06-08 01:51:20|605.93|603.13|605.93|603.13|605.93|603.13|605.69|602.89|0
1654653090000|2022-06-08 01:51:30|605.81|603.01|605.69|602.89|605.93|603.13|605.69|602.89|0
1654653100000|2022-06-08 01:51:40|605.81|603.01|606.05|603.25|606.05|603.25|605.81|603.01|0
1654653110000|2022-06-08 01:51:50|606.16|603.36|606.05|603.25|606.16|603.36|606.05|603.25|0
1654653120000|2022-06-08 01:52:00|606.16|603.36|605.69|602.89|606.16|603.36|605.69|602.89|0
1654653130000|2022-06-08 01:52:10|605.81|603.01|605.69|602.89|605.81|603.01|605.69|602.89|0
1654653140000|2022-06-08 01:52:20|605.46|602.66|605.69|602.89|605.69|602.89|605.46|602.66|0
1654653150000|2022-06-08 01:52:30|605.81|603.01|605.81|603.01|605.81|603.01|605.81|603.01|0
1654653160000|2022-06-08 01:52:40|605.93|603.13|605.81|603.01|605.93|603.13|605.81|603.01|0
1654653170000|2022-06-08 01:52:50|605.93|603.13|605.93|603.13|605.93|603.13|605.93|603.13|0
1654653180000|2022-06-08 01:53:00|606.16|603.36|606.51|603.71|606.51|603.71|606.16|603.36|0
1654653190000|2022-06-08 01:53:10|606.62|603.82|606.86|604.06|606.86|604.06|606.62|603.82|0
1654653200000|2022-06-08 01:53:20|606.62|603.82|605.93|603.13|606.62|603.82|605.93|603.13|0
1654653210000|2022-06-08 01:53:30|606.16|603.36|606.16|603.36|606.16|603.36|606.16|603.36|0
1654653220000|2022-06-08 01:53:40|605.93|603.13|606.16|603.36|606.39|603.59|605.93|603.13|0
1654653230000|2022-06-08 01:53:50|605.81|603.01|605.81|603.01|605.81|603.01|605.81|603.01|0
1654653240000|2022-06-08 01:54:00|605.93|603.13|605.69|602.89|605.93|603.13|605.69|602.89|0
1654653250000|2022-06-08 01:54:10|605.46|602.66|605.23|602.43|605.46|602.66|605.23|602.43|0
1654653260000|2022-06-08 01:54:20|605.46|602.66|605.46|602.66|605.58|602.78|605.46|602.66|0
1654653270000|2022-06-08 01:54:30|605.35|602.55|605.46|602.66|605.46|602.66|605.35|602.55|0
1654653280000|2022-06-08 01:54:40|605.69|602.89|605.69|602.89|605.69|602.89|605.69|602.89|0
1654653290000|2022-06-08 01:54:50|605.81|603.01|605.81|603.01|605.81|603.01|605.81|603.01|0
1654653300000|2022-06-08 01:55:00|605.58|602.78|605.46|602.66|605.58|602.78|605.46|602.66|0
1654653310000|2022-06-08 01:55:10|605.58|602.78|605.58|602.78|605.69|602.89|605.58|602.78|0
1654653320000|2022-06-08 01:55:20|605.46|602.66|605.23|602.43|605.46|602.66|605.23|602.43|0
1654653330000|2022-06-08 01:55:30|605.35|602.55|605.46|602.66|605.46|602.66|605.35|602.55|0
1654653340000|2022-06-08 01:55:40|605.69|602.89|605.93|603.13|605.93|603.13|605.69|602.89|0
1654653350000|2022-06-08 01:55:50|605.81|603.01|605.81|603.01|605.93|603.13|605.69|602.89|0
1654653360000|2022-06-08 01:56:00|605.69|602.89|605.23|602.43|605.69|602.89|605.23|602.43|0
1654653370000|2022-06-08 01:56:10|605.12|602.32|604.76|601.96|605.12|602.32|604.76|601.96|0
1654653380000|2022-06-08 01:56:20|604.99|602.19|605.11|602.31|605.23|602.43|604.99|602.19|0
1654653390000|2022-06-08 01:56:30|604.88|602.08|605.11|602.31|605.11|602.31|604.88|602.08|0
1654653400000|2022-06-08 01:56:40|604.99|602.19|604.99|602.19|605.23|602.43|604.99|602.19|0
1654653410000|2022-06-08 01:56:50|605.23|602.43|605.11|602.31|605.23|602.43|605.11|602.31|0
1654653420000|2022-06-08 01:57:00|604.99|602.19|604.76|601.96|604.99|602.19|604.76|601.96|0
1654653430000|2022-06-08 01:57:10|604.99|602.19|604.76|601.96|604.99|602.19|604.76|601.96|0
1654653440000|2022-06-08 01:57:20|604.53|601.73|604.76|601.96|604.76|601.96|604.53|601.73|0
1654653450000|2022-06-08 01:57:30|604.53|601.73|604.53|601.73|604.76|601.96|604.53|601.73|0
1654653480000|2022-06-08 01:58:00|604.76|601.96|604.76|601.96|604.76|601.96|604.76|601.96|0
1654653490000|2022-06-08 01:58:10|604.99|602.19|604.99|602.19|604.99|602.19|604.76|601.96|0
1654653520000|2022-06-08 01:58:40|604.76|601.96|604.99|602.19|604.99|602.19|604.76|601.96|0
1654653530000|2022-06-08 01:58:50|605.11|602.31|605.23|602.43|605.23|602.43|605.11|602.31|0
1654653540000|2022-06-08 01:59:00|605.46|602.66|605.58|602.78|605.58|602.78|605.46|602.66|0
1654653550000|2022-06-08 01:59:10|605.46|602.66|605.46|602.66|605.46|602.66|605.46|602.66|0
1654653570000|2022-06-08 01:59:30|605.35|602.55|605.35|602.55|605.35|602.55|605.35|602.55|0
1654653580000|2022-06-08 01:59:40|605.46|602.66|605.58|602.78|605.58|602.78|605.46|602.66|0
1654653590000|2022-06-08 01:59:50|605.69|602.89|605.92|603.12|605.92|603.12|605.69|602.89|0
1654653600000|2022-06-08 02:00:00|605.69|602.89|605.23|602.43|605.69|602.89|605.23|602.43|0
1654653610000|2022-06-08 02:00:10|605.46|602.66|605.69|602.89|605.69|602.89|605.46|602.66|0
1654653620000|2022-06-08 02:00:20|605.46|602.66|605.46|602.66|605.46|602.66|605.46|602.66|0
1654653630000|2022-06-08 02:00:30|605.23|602.43|605.58|602.78|605.58|602.78|605.23|602.43|0
1654653640000|2022-06-08 02:00:40|605.46|602.66|605.46|602.66|605.58|602.78|605.46|602.66|0
1654653650000|2022-06-08 02:00:50|605.58|602.78|605.46|602.66|605.58|602.78|605.46|602.66|0
1654653660000|2022-06-08 02:01:00|605.23|602.43|605.35|602.55|605.35|602.55|605.23|602.43|0
1654653670000|2022-06-08 02:01:10|605.46|602.66|604.99|602.19|605.46|602.66|604.99|602.19|0
1654653680000|2022-06-08 02:01:20|604.76|601.96|604.99|602.19|604.99|602.19|604.76|601.96|0
1654653690000|2022-06-08 02:01:30|605.11|602.31|605.23|602.43|605.23|602.43|605.11|602.31|0
1654653700000|2022-06-08 02:01:40|604.99|602.19|604.99|602.19|604.99|602.19|604.99|602.19|0
1654653710000|2022-06-08 02:01:50|604.88|602.08|604.76|601.96|604.88|602.08|604.76|601.96|0
1654653720000|2022-06-08 02:02:00|604.53|601.73|604.53|601.73|604.53|601.73|604.53|601.73|0
1654653730000|2022-06-08 02:02:10|604.76|601.96|604.76|601.96|604.76|601.96|604.76|601.96|0
1654653740000|2022-06-08 02:02:20|604.53|601.73|604.65|601.85|604.65|601.85|604.53|601.73|0
1654653750000|2022-06-08 02:02:30|604.76|601.96|604.76|601.96|604.76|601.96|604.76|601.96|0
1654653760000|2022-06-08 02:02:40|604.53|601.73|604.53|601.73|604.76|601.96|604.53|601.73|0
1654653770000|2022-06-08 02:02:50|604.76|601.96|604.65|601.85|604.76|601.96|604.65|601.85|0
1654653780000|2022-06-08 02:03:00|604.53|601.73|604.53|601.73|604.65|601.85|604.53|601.73|0
1654653790000|2022-06-08 02:03:10|604.65|601.85|604.76|601.96|604.76|601.96|604.65|601.85|0
1654653810000|2022-06-08 02:03:30|604.53|601.73|604.53|601.73|604.53|601.73|604.53|601.73|0
1654653820000|2022-06-08 02:03:40|604.76|601.96|604.99|602.19|604.99|602.19|604.76|601.96|0
1654653830000|2022-06-08 02:03:50|604.76|601.96|604.76|601.96|604.76|601.96|604.76|601.96|0
1654653840000|2022-06-08 02:04:00|604.99|602.19|604.76|601.96|604.99|602.19|604.76|601.96|0
1654653850000|2022-06-08 02:04:10|604.99|602.19|604.99|602.19|604.99|602.19|604.88|602.08|0
1654653860000|2022-06-08 02:04:20|605.11|602.31|604.99|602.19|605.11|602.31|604.99|602.19|0
1654653870000|2022-06-08 02:04:30|604.88|602.08|604.99|602.19|604.99|602.19|604.88|602.08|0
1654653880000|2022-06-08 02:04:40|604.76|601.96|604.76|601.96|604.76|601.96|604.76|601.96|0
1654653900000|2022-06-08 02:05:00|604.53|601.73|604.53|601.73|604.53|601.73|604.53|601.73|0
1654653910000|2022-06-08 02:05:10|604.65|601.85|604.53|601.73|604.65|601.85|604.53|601.73|0
1654653920000|2022-06-08 02:05:20|604.29|601.49|604.53|601.73|604.53|601.73|604.29|601.49|0
1654653930000|2022-06-08 02:05:30|604.42|601.62|604.18|601.38|604.42|601.62|604.06|601.26|0
1654653940000|2022-06-08 02:05:40|604.06|601.26|604.06|601.26|604.29|601.49|604.06|601.26|0
1654653960000|2022-06-08 02:06:00|604.29|601.49|603.83|601.03|604.29|601.49|603.83|601.03|0
1654653970000|2022-06-08 02:06:10|604.06|601.26|604.06|601.26|604.06|601.26|603.83|601.03|0
1654653980000|2022-06-08 02:06:20|604.29|601.49|604.53|601.73|604.53|601.73|604.29|601.49|0
1654653990000|2022-06-08 02:06:30|604.29|601.49|604.29|601.49|604.53|601.73|604.29|601.49|0
1654654000000|2022-06-08 02:06:40|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1654654010000|2022-06-08 02:06:50|603.83|601.03|603.83|601.03|603.83|601.03|603.83|601.03|0
1654654020000|2022-06-08 02:07:00|603.6|600.8|603.36|600.56|603.6|600.8|603.36|600.56|0
1654654040000|2022-06-08 02:07:20|603.6|600.8|603.6|600.8|603.83|601.03|603.6|600.8|0
1654654050000|2022-06-08 02:07:30|603.83|601.03|603.83|601.03|603.83|601.03|603.83|601.03|0
1654654070000|2022-06-08 02:07:50|603.6|600.8|603.83|601.03|603.83|601.03|603.6|600.8|0
1654654090000|2022-06-08 02:08:10|603.95|601.15|604.06|601.26|604.06|601.26|603.95|601.15|0
1654654110000|2022-06-08 02:08:30|603.83|601.03|603.83|601.03|603.83|601.03|603.83|601.03|0
1654654140000|2022-06-08 02:09:00|603.6|600.8|603.6|600.8|603.6|600.8|603.6|600.8|0
1654654150000|2022-06-08 02:09:10|603.36|600.56|603.36|600.56|603.36|600.56|603.36|600.56|0
1654654160000|2022-06-08 02:09:20|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1654654170000|2022-06-08 02:09:30|603.36|600.56|603.36|600.56|603.36|600.56|603.36|600.56|0
1654654190000|2022-06-08 02:09:50|603.48|600.68|603.48|600.68|603.48|600.68|603.48|600.68|0
1654654200000|2022-06-08 02:10:00|603.6|600.8|603.6|600.8|603.6|600.8|603.6|600.8|0
1654654210000|2022-06-08 02:10:10|603.36|600.56|603.25|600.45|603.36|600.56|603.13|600.33|0
1654654220000|2022-06-08 02:10:20|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1654654230000|2022-06-08 02:10:30|602.9|600.1|603.13|600.33|603.13|600.33|602.9|600.1|0
1654654240000|2022-06-08 02:10:40|603.36|600.56|603.6|600.8|603.6|600.8|603.36|600.56|0
1654654250000|2022-06-08 02:10:50|603.83|601.03|604.06|601.26|604.06|601.26|603.83|601.03|0
1654654270000|2022-06-08 02:11:10|604.18|601.38|604.29|601.49|604.29|601.49|604.18|601.38|0
1654654280000|2022-06-08 02:11:20|604.18|601.38|604.18|601.38|604.18|601.38|604.18|601.38|0
1654654290000|2022-06-08 02:11:30|604.06|601.26|604.29|601.49|604.29|601.49|604.06|601.26|0
1654654310000|2022-06-08 02:11:50|604.06|601.26|604.06|601.26|604.18|601.38|604.06|601.26|0
1654654330000|2022-06-08 02:12:10|603.95|601.15|603.95|601.15|603.95|601.15|603.95|601.15|0
1654654340000|2022-06-08 02:12:20|604.06|601.26|604.06|601.26|604.06|601.26|603.95|601.15|0
1654654350000|2022-06-08 02:12:30|604.29|601.49|604.29|601.49|604.29|601.49|604.06|601.26|0
1654654360000|2022-06-08 02:12:40|604.06|601.26|604.06|601.26|604.29|601.49|604.06|601.26|0
1654654370000|2022-06-08 02:12:50|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1654654380000|2022-06-08 02:13:00|604.06|601.26|604.18|601.38|604.18|601.38|604.06|601.26|0
1654654390000|2022-06-08 02:13:10|604.29|601.49|604.53|601.73|604.53|601.73|604.29|601.49|0
1654654400000|2022-06-08 02:13:20|604.29|601.49|604.53|601.73|604.53|601.73|604.29|601.49|0
1654654420000|2022-06-08 02:13:40|604.65|601.85|604.65|601.85|604.76|601.96|604.65|601.85|0
1654654430000|2022-06-08 02:13:50|604.53|601.73|604.53|601.73|604.53|601.73|604.53|601.73|0
1654654440000|2022-06-08 02:14:00|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1654654450000|2022-06-08 02:14:10|604.41|601.61|604.29|601.49|604.41|601.61|604.29|601.49|0
1654654460000|2022-06-08 02:14:20|604.41|601.61|604.41|601.61|604.41|601.61|604.29|601.49|0
1654654470000|2022-06-08 02:14:30|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1654654480000|2022-06-08 02:14:40|604.18|601.38|604.18|601.38|604.18|601.38|604.18|601.38|0
1654654490000|2022-06-08 02:14:50|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1654654510000|2022-06-08 02:15:10|603.83|601.03|603.83|601.03|603.83|601.03|603.83|601.03|0
1654654520000|2022-06-08 02:15:20|603.59|600.79|603.83|601.03|603.83|601.03|603.59|600.79|0
1654654530000|2022-06-08 02:15:30|603.72|600.92|603.59|600.79|603.83|601.03|603.59|600.79|0
1654654540000|2022-06-08 02:15:40|603.83|601.03|603.83|601.03|603.83|601.03|603.83|601.03|0
1654654550000|2022-06-08 02:15:50|603.59|600.79|603.59|600.79|603.83|601.03|603.59|600.79|0
1654654560000|2022-06-08 02:16:00|603.72|600.92|603.72|600.92|603.72|600.92|603.59|600.79|0
1654654570000|2022-06-08 02:16:10|603.59|600.79|603.72|600.92|603.83|601.03|603.59|600.79|0
1654654580000|2022-06-08 02:16:20|603.59|600.79|603.83|601.03|603.83|601.03|603.59|600.79|0
1654654590000|2022-06-08 02:16:30|603.59|600.79|603.72|600.92|603.72|600.92|603.59|600.79|0
1654654600000|2022-06-08 02:16:40|603.83|601.03|603.83|601.03|603.83|601.03|603.83|601.03|0
1654654610000|2022-06-08 02:16:50|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1654654630000|2022-06-08 02:17:10|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1654654640000|2022-06-08 02:17:20|604.18|601.38|604.29|601.49|604.29|601.49|604.18|601.38|0
1654654650000|2022-06-08 02:17:30|604.41|601.61|604.53|601.73|604.53|601.73|604.41|601.61|0
1654654660000|2022-06-08 02:17:40|604.65|601.85|604.53|601.73|604.76|601.96|604.53|601.73|0
1654654670000|2022-06-08 02:17:50|604.65|601.85|604.52|601.72|604.76|601.96|604.52|601.72|0
1654654680000|2022-06-08 02:18:00|604.65|601.85|604.65|601.85|604.65|601.85|604.65|601.85|0
1654654690000|2022-06-08 02:18:10|604.52|601.72|604.29|601.49|604.52|601.72|604.29|601.49|0
1654654700000|2022-06-08 02:18:20|604.52|601.72|604.41|601.61|604.52|601.72|604.29|601.49|0
1654654710000|2022-06-08 02:18:30|604.29|601.49|604.41|601.61|604.41|601.61|604.29|601.49|0
1654654720000|2022-06-08 02:18:40|604.52|601.72|604.41|601.61|604.52|601.72|604.41|601.61|0
1654654730000|2022-06-08 02:18:50|604.52|601.72|604.41|601.61|604.52|601.72|604.41|601.61|0
1654654740000|2022-06-08 02:19:00|604.29|601.49|604.41|601.61|604.41|601.61|604.29|601.49|0
1654654750000|2022-06-08 02:19:10|604.29|601.49|604.18|601.38|604.29|601.49|604.18|601.38|0
1654654760000|2022-06-08 02:19:20|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1654654770000|2022-06-08 02:19:30|604.18|601.38|604.18|601.38|604.18|601.38|604.18|601.38|0
1654654780000|2022-06-08 02:19:40|604.29|601.49|604.18|601.38|604.29|601.49|604.18|601.38|0
1654654790000|2022-06-08 02:19:50|604.29|601.49|604.18|601.38|604.29|601.49|604.18|601.38|0
1654654800000|2022-06-08 02:20:00|604.06|601.26|603.95|601.15|604.06|601.26|603.83|601.03|0
1654654810000|2022-06-08 02:20:10|604.06|601.26|604.06|601.26|604.06|601.26|603.83|601.03|0
1654654870000|2022-06-08 02:21:10|603.83|601.03|603.83|601.03|603.83|601.03|603.83|601.03|0
1654654880000|2022-06-08 02:21:20|604.06|601.26|604.29|601.49|604.29|601.49|604.06|601.26|0
1654654890000|2022-06-08 02:21:30|604.18|601.38|604.06|601.26|604.18|601.38|604.06|601.26|0
1654654900000|2022-06-08 02:21:40|604.18|601.38|604.06|601.26|604.18|601.38|604.06|601.26|0
1654654910000|2022-06-08 02:21:50|604.18|601.38|604.29|601.49|604.29|601.49|604.18|601.38|0
1654654920000|2022-06-08 02:22:00|604.41|601.61|604.29|601.49|604.41|601.61|604.29|601.49|0
1654654940000|2022-06-08 02:22:20|604.52|601.72|604.52|601.72|604.52|601.72|604.52|601.72|0
1654654970000|2022-06-08 02:22:50|604.41|601.61|604.29|601.49|604.41|601.61|604.29|601.49|0
1654654980000|2022-06-08 02:23:00|604.41|601.61|604.76|601.96|604.76|601.96|604.41|601.61|0
1654655000000|2022-06-08 02:23:20|604.88|602.08|604.88|602.08|604.88|602.08|604.88|602.08|0
1654655010000|2022-06-08 02:23:30|604.76|601.96|604.99|602.19|604.99|602.19|604.76|601.96|0
1654655020000|2022-06-08 02:23:40|604.88|602.08|604.88|602.08|604.88|602.08|604.88|602.08|0
1654655030000|2022-06-08 02:23:50|604.99|602.19|604.99|602.19|605.11|602.31|604.99|602.19|0
1654655040000|2022-06-08 02:24:00|605.11|602.31|604.99|602.19|605.11|602.31|604.99|602.19|0
1654655050000|2022-06-08 02:24:10|605.11|602.31|604.99|602.19|605.22|602.42|604.99|602.19|0
1654655070000|2022-06-08 02:24:30|604.76|601.96|604.99|602.19|604.99|602.19|604.76|601.96|0
1654655080000|2022-06-08 02:24:40|604.76|601.96|604.76|601.96|604.76|601.96|604.76|601.96|0
1654655090000|2022-06-08 02:24:50|604.88|602.08|604.99|602.19|604.99|602.19|604.88|602.08|0
1654655100000|2022-06-08 02:25:00|604.76|601.96|604.64|601.84|604.76|601.96|604.64|601.84|0
1654655110000|2022-06-08 02:25:10|604.52|601.72|604.52|601.72|604.64|601.84|604.52|601.72|0
1654655120000|2022-06-08 02:25:20|604.29|601.49|604.52|601.72|604.52|601.72|604.29|601.49|0
1654655150000|2022-06-08 02:25:50|604.41|601.61|604.29|601.49|604.41|601.61|604.29|601.49|0
1654655170000|2022-06-08 02:26:10|604.52|601.72|604.52|601.72|604.52|601.72|604.52|601.72|0
1654655190000|2022-06-08 02:26:30|604.64|601.84|604.52|601.72|604.64|601.84|604.52|601.72|0
1654655220000|2022-06-08 02:27:00|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1654655230000|2022-06-08 02:27:10|604.41|601.61|604.52|601.72|604.52|601.72|604.41|601.61|0
1654655260000|2022-06-08 02:27:40|604.64|601.84|604.76|601.96|604.76|601.96|604.64|601.84|0
1654655280000|2022-06-08 02:28:00|604.52|601.72|604.52|601.72|604.64|601.84|604.52|601.72|0
1654655290000|2022-06-08 02:28:10|604.64|601.84|604.76|601.96|604.76|601.96|604.64|601.84|0
1654655320000|2022-06-08 02:28:40|604.52|601.72|604.29|601.49|604.52|601.72|604.29|601.49|0
1654655330000|2022-06-08 02:28:50|604.06|601.26|604.06|601.26|604.29|601.49|604.06|601.26|0
1654655350000|2022-06-08 02:29:10|603.95|601.15|604.06|601.26|604.06|601.26|603.95|601.15|0
1654655380000|2022-06-08 02:29:40|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1654655390000|2022-06-08 02:29:50|604.06|601.26|604.18|601.38|604.18|601.38|604.06|601.26|0
1654655400000|2022-06-08 02:30:00|604.06|601.26|604.06|601.26|604.29|601.49|604.06|601.26|0
1654655410000|2022-06-08 02:30:10|604.18|601.38|604.29|601.49|604.29|601.49|604.18|601.38|0
1654655430000|2022-06-08 02:30:30|604.52|601.72|604.52|601.72|604.52|601.72|604.52|601.72|0
1654655440000|2022-06-08 02:30:40|604.41|601.61|604.41|601.61|604.41|601.61|604.41|601.61|0
1654655450000|2022-06-08 02:30:50|604.52|601.72|604.52|601.72|604.52|601.72|604.52|601.72|0
1654655490000|2022-06-08 02:31:30|604.99|602.19|604.99|602.19|604.99|602.19|604.99|602.19|0
1654655500000|2022-06-08 02:31:40|605.22|602.42|605.11|602.31|605.22|602.42|604.99|602.19|0
1654655510000|2022-06-08 02:31:50|605.22|602.42|605.22|602.42|605.22|602.42|604.99|602.19|0
1654655530000|2022-06-08 02:32:10|604.99|602.19|604.99|602.19|604.99|602.19|604.99|602.19|0
1654655540000|2022-06-08 02:32:20|605.22|602.42|604.99|602.19|605.22|602.42|604.99|602.19|0
1654655570000|2022-06-08 02:32:50|604.76|601.96|604.76|601.96|604.76|601.96|604.76|601.96|0
1654655590000|2022-06-08 02:33:10|604.64|601.84|604.76|601.96|604.76|601.96|604.64|601.84|0
1654655610000|2022-06-08 02:33:30|604.64|601.84|604.76|601.96|604.76|601.96|604.64|601.84|0
1654655630000|2022-06-08 02:33:50|604.88|602.08|604.75|601.95|604.88|602.08|604.75|601.95|0
1654655650000|2022-06-08 02:34:10|604.64|601.84|604.75|601.95|604.75|601.95|604.64|601.84|0
1654655660000|2022-06-08 02:34:20|604.64|601.84|604.64|601.84|604.64|601.84|604.52|601.72|0
1654655670000|2022-06-08 02:34:30|604.75|601.95|604.52|601.72|604.75|601.95|604.52|601.72|0
1654655690000|2022-06-08 02:34:50|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1654655700000|2022-06-08 02:35:00|604.52|601.72|604.52|601.72|604.52|601.72|604.52|601.72|0
1654655710000|2022-06-08 02:35:10|604.41|601.61|604.29|601.49|604.41|601.61|604.29|601.49|0
1654655730000|2022-06-08 02:35:30|603.82|601.02|603.82|601.02|603.82|601.02|603.82|601.02|0
1654655740000|2022-06-08 02:35:40|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1654655750000|2022-06-08 02:35:50|604.18|601.38|604.29|601.49|604.29|601.49|604.18|601.38|0
1654655760000|2022-06-08 02:36:00|603.82|601.02|603.82|601.02|603.82|601.02|603.82|601.02|0
1654655780000|2022-06-08 02:36:20|604.06|601.26|603.94|601.14|604.06|601.26|603.82|601.02|0
1654655790000|2022-06-08 02:36:30|604.06|601.26|603.82|601.02|604.06|601.26|603.82|601.02|0
1654655800000|2022-06-08 02:36:40|603.71|600.91|603.59|600.79|603.82|601.02|603.59|600.79|0
1654655810000|2022-06-08 02:36:50|603.71|600.91|603.82|601.02|603.82|601.02|603.71|600.91|0
1654655820000|2022-06-08 02:37:00|603.71|600.91|603.48|600.68|603.71|600.91|603.48|600.68|0
1654655830000|2022-06-08 02:37:10|603.59|600.79|603.59|600.79|603.71|600.91|603.59|600.79|0
1654655840000|2022-06-08 02:37:20|603.71|600.91|603.59|600.79|603.71|600.91|603.59|600.79|0
1654655850000|2022-06-08 02:37:30|603.71|600.91|603.59|600.79|603.82|601.02|603.59|600.79|0
1654655860000|2022-06-08 02:37:40|603.82|601.02|603.59|600.79|603.82|601.02|603.59|600.79|0
1654655870000|2022-06-08 02:37:50|603.36|600.56|603.59|600.79|603.59|600.79|603.36|600.56|0
1654655880000|2022-06-08 02:38:00|603.36|600.56|603.36|600.56|603.36|600.56|603.36|600.56|0
1654655890000|2022-06-08 02:38:10|603.25|600.45|603.25|600.45|603.25|600.45|603.25|600.45|0
1654655900000|2022-06-08 02:38:20|603.36|600.56|603.36|600.56|603.36|600.56|603.36|600.56|0
1654655910000|2022-06-08 02:38:30|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1654655940000|2022-06-08 02:39:00|602.89|600.09|602.89|600.09|602.89|600.09|602.78|599.98|0
1654655970000|2022-06-08 02:39:30|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1654655980000|2022-06-08 02:39:40|603.36|600.56|603.36|600.56|603.36|600.56|603.36|600.56|0
1654656000000|2022-06-08 02:40:00|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1654656010000|2022-06-08 02:40:10|603.01|600.21|603.13|600.33|603.13|600.33|602.89|600.09|0
1654656020000|2022-06-08 02:40:20|603.36|600.56|603.13|600.33|603.36|600.56|603.13|600.33|0
1654656030000|2022-06-08 02:40:30|603.01|600.21|602.89|600.09|603.01|600.21|602.89|600.09|0
1654656040000|2022-06-08 02:40:40|602.66|599.86|602.66|599.86|602.66|599.86|602.66|599.86|0
1654656050000|2022-06-08 02:40:50|602.89|600.09|603.01|600.21|603.01|600.21|602.78|599.98|0
1654656060000|2022-06-08 02:41:00|602.89|600.09|603.13|600.33|603.13|600.33|602.89|600.09|0
1654656070000|2022-06-08 02:41:10|603.36|600.56|603.59|600.79|603.59|600.79|603.36|600.56|0
1654656090000|2022-06-08 02:41:30|603.48|600.68|603.36|600.56|603.59|600.79|603.36|600.56|0
1654656100000|2022-06-08 02:41:40|603.59|600.79|603.36|600.56|603.59|600.79|603.36|600.56|0
1654656110000|2022-06-08 02:41:50|603.48|600.68|603.59|600.79|603.59|600.79|603.48|600.68|0
1654656130000|2022-06-08 02:42:10|603.82|601.02|603.71|600.91|603.82|601.02|603.71|600.91|0
1654656140000|2022-06-08 02:42:20|603.82|601.02|603.82|601.02|603.82|601.02|603.59|600.79|0
1654656160000|2022-06-08 02:42:40|604.06|601.26|604.06|601.26|604.06|601.26|603.82|601.02|0
1654656170000|2022-06-08 02:42:50|603.82|601.02|603.71|600.91|603.94|601.14|603.71|600.91|0
1654656180000|2022-06-08 02:43:00|603.59|600.79|603.71|600.91|603.71|600.91|603.59|600.79|0
1654656190000|2022-06-08 02:43:10|603.82|601.02|603.82|601.02|603.82|601.02|603.82|601.02|0
1654656210000|2022-06-08 02:43:30|604.06|601.26|603.82|601.02|604.06|601.26|603.82|601.02|0
1654656220000|2022-06-08 02:43:40|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1654656230000|2022-06-08 02:43:50|604.29|601.49|604.18|601.38|604.29|601.49|604.06|601.26|0
1654656240000|2022-06-08 02:44:00|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1654656250000|2022-06-08 02:44:10|604.41|601.61|604.52|601.72|604.52|601.72|604.41|601.61|0
1654656260000|2022-06-08 02:44:20|604.29|601.49|604.29|601.49|604.29|601.49|604.06|601.26|0
1654656270000|2022-06-08 02:44:30|604.41|601.61|604.29|601.49|604.41|601.61|604.29|601.49|0
1654656280000|2022-06-08 02:44:40|604.41|601.61|604.52|601.72|604.52|601.72|604.29|601.49|0
1654656300000|2022-06-08 02:45:00|604.29|601.49|604.29|601.49|604.29|601.49|604.06|601.26|0
1654656310000|2022-06-08 02:45:10|604.52|601.72|604.75|601.95|604.75|601.95|604.52|601.72|0
1654656320000|2022-06-08 02:45:20|604.87|602.07|604.87|602.07|604.87|602.07|604.87|602.07|0
1654656330000|2022-06-08 02:45:30|604.75|601.95|604.75|601.95|604.99|602.19|604.75|601.95|0
1654656340000|2022-06-08 02:45:40|604.99|602.19|604.99|602.19|604.99|602.19|604.99|602.19|0
1654656350000|2022-06-08 02:45:50|605.45|602.65|605.34|602.54|605.45|602.65|605.34|602.54|0
1654656360000|2022-06-08 02:46:00|605.68|602.88|605.68|602.88|605.68|602.88|605.45|602.65|0
1654656370000|2022-06-08 02:46:10|605.45|602.65|605.45|602.65|605.57|602.77|605.45|602.65|0
1654656380000|2022-06-08 02:46:20|605.68|602.88|605.68|602.88|605.68|602.88|605.68|602.88|0
1654656390000|2022-06-08 02:46:30|605.8|603|605.68|602.88|605.8|603|605.68|602.88|0
1654656410000|2022-06-08 02:46:50|605.92|603.12|605.68|602.88|605.92|603.12|605.68|602.88|0
1654656420000|2022-06-08 02:47:00|605.8|603|605.92|603.12|605.92|603.12|605.8|603|0
1654656430000|2022-06-08 02:47:10|606.04|603.24|606.62|603.82|606.62|603.82|606.04|603.24|0
1654656440000|2022-06-08 02:47:20|606.5|603.7|606.74|603.94|606.74|603.94|606.5|603.7|0
1654656450000|2022-06-08 02:47:30|606.85|604.05|606.61|603.81|606.85|604.05|606.61|603.81|0
1654656460000|2022-06-08 02:47:40|606.5|603.7|606.38|603.58|606.5|603.7|606.38|603.58|0
1654656470000|2022-06-08 02:47:50|606.61|603.81|606.38|603.58|606.61|603.81|606.38|603.58|0
1654656480000|2022-06-08 02:48:00|606.5|603.7|606.38|603.58|606.5|603.7|606.38|603.58|0
1654656490000|2022-06-08 02:48:10|606.5|603.7|606.61|603.81|606.61|603.81|606.5|603.7|0
1654656500000|2022-06-08 02:48:20|606.85|604.05|607.08|604.28|607.08|604.28|606.85|604.05|0
1654656510000|2022-06-08 02:48:30|606.85|604.05|606.61|603.81|606.85|604.05|606.61|603.81|0
1654656520000|2022-06-08 02:48:40|606.85|604.05|606.85|604.05|606.85|604.05|606.85|604.05|0
1654656530000|2022-06-08 02:48:50|606.74|603.94|606.61|603.81|606.74|603.94|606.61|603.81|0
1654656540000|2022-06-08 02:49:00|606.85|604.05|607.31|604.51|607.31|604.51|606.85|604.05|0
1654656550000|2022-06-08 02:49:10|607.78|604.98|607.55|604.75|607.78|604.98|607.55|604.75|0
1654656560000|2022-06-08 02:49:20|607.31|604.51|607.55|604.75|607.55|604.75|607.31|604.51|0
1654656570000|2022-06-08 02:49:30|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1654656580000|2022-06-08 02:49:40|607.31|604.51|607.55|604.75|607.55|604.75|607.31|604.51|0
1654656600000|2022-06-08 02:50:00|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1654656610000|2022-06-08 02:50:10|607.31|604.51|607.08|604.28|607.31|604.51|607.08|604.28|0
1654656620000|2022-06-08 02:50:20|606.97|604.17|606.85|604.05|606.97|604.17|606.85|604.05|0
1654656630000|2022-06-08 02:50:30|606.97|604.17|606.85|604.05|606.97|604.17|606.85|604.05|0
1654656650000|2022-06-08 02:50:50|606.97|604.17|607.08|604.28|607.08|604.28|606.97|604.17|0
1654656660000|2022-06-08 02:51:00|606.97|604.17|607.08|604.28|607.08|604.28|606.97|604.17|0
1654656680000|2022-06-08 02:51:20|606.97|604.17|607.08|604.28|607.08|604.28|606.97|604.17|0
1654656700000|2022-06-08 02:51:40|607.2|604.4|607.08|604.28|607.2|604.4|607.08|604.28|0
1654656720000|2022-06-08 02:52:00|606.85|604.05|607.08|604.28|607.08|604.28|606.85|604.05|0
1654656760000|2022-06-08 02:52:40|607.31|604.51|607.31|604.51|607.31|604.51|607.31|604.51|0
1654656770000|2022-06-08 02:52:50|607.2|604.4|607.08|604.28|607.2|604.4|607.08|604.28|0
1654656780000|2022-06-08 02:53:00|606.85|604.05|606.85|604.05|606.85|604.05|606.85|604.05|0
1654656790000|2022-06-08 02:53:10|607.08|604.28|607.2|604.4|607.2|604.4|607.08|604.28|0
1654656800000|2022-06-08 02:53:20|607.31|604.51|607.2|604.4|607.31|604.51|607.08|604.28|0
1654656810000|2022-06-08 02:53:30|607.08|604.28|607.31|604.51|607.31|604.51|607.08|604.28|0
1654656830000|2022-06-08 02:53:50|607.08|604.28|607.08|604.28|607.2|604.4|607.08|604.28|0
1654656850000|2022-06-08 02:54:10|607.2|604.4|607.31|604.51|607.31|604.51|607.2|604.4|0
1654656870000|2022-06-08 02:54:30|607.55|604.75|607.55|604.75|607.55|604.75|607.55|604.75|0
1654656880000|2022-06-08 02:54:40|607.78|604.98|607.78|604.98|607.78|604.98|607.67|604.87|0
1654656900000|2022-06-08 02:55:00|608.01|605.21|607.9|605.1|608.01|605.21|607.9|605.1|0
1654656910000|2022-06-08 02:55:10|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1654656920000|2022-06-08 02:55:20|608.01|605.21|608.24|605.44|608.24|605.44|608.01|605.21|0
1654656940000|2022-06-08 02:55:40|608.13|605.33|608.24|605.44|608.24|605.44|608.13|605.33|0
1654656950000|2022-06-08 02:55:50|608.01|605.21|607.55|604.75|608.01|605.21|607.55|604.75|0
1654656960000|2022-06-08 02:56:00|607.31|604.51|607.31|604.51|607.31|604.51|607.31|604.51|0
1654656970000|2022-06-08 02:56:10|607.43|604.63|607.31|604.51|607.43|604.63|607.31|604.51|0
1654656980000|2022-06-08 02:56:20|607.2|604.4|607.31|604.51|607.31|604.51|607.08|604.28|0
1654656990000|2022-06-08 02:56:30|607.43|604.63|607.31|604.51|607.43|604.63|607.31|604.51|0
1654657010000|2022-06-08 02:56:50|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1654657020000|2022-06-08 02:57:00|607.55|604.75|607.31|604.51|607.55|604.75|607.31|604.51|0
1654657030000|2022-06-08 02:57:10|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1654657040000|2022-06-08 02:57:20|607.31|604.51|607.55|604.75|607.55|604.75|607.31|604.51|0
1654657050000|2022-06-08 02:57:30|607.78|604.98|608.01|605.21|608.01|605.21|607.78|604.98|0
1654657060000|2022-06-08 02:57:40|608.13|605.33|607.78|604.98|608.13|605.33|607.78|604.98|0
1654657070000|2022-06-08 02:57:50|608.01|605.21|608.01|605.21|608.01|605.21|608.01|605.21|0
1654657080000|2022-06-08 02:58:00|607.9|605.1|608.01|605.21|608.01|605.21|607.9|605.1|0
1654657090000|2022-06-08 02:58:10|608.13|605.33|608.24|605.44|608.24|605.44|608.13|605.33|0
1654657100000|2022-06-08 02:58:20|608.13|605.33|608.13|605.33|608.13|605.33|608.13|605.33|0
1654657110000|2022-06-08 02:58:30|608.24|605.44|608.13|605.33|608.24|605.44|608.13|605.33|0
1654657120000|2022-06-08 02:58:40|608.01|605.21|608.01|605.21|608.01|605.21|608.01|605.21|0
1654657140000|2022-06-08 02:59:00|608.24|605.44|608.48|605.68|608.48|605.68|608.24|605.44|0
1654657150000|2022-06-08 02:59:10|608.71|605.91|608.48|605.68|608.71|605.91|608.48|605.68|0
1654657160000|2022-06-08 02:59:20|608.71|605.91|608.83|606.03|609.06|606.26|608.71|605.91|0
1654657170000|2022-06-08 02:59:30|608.94|606.14|608.71|605.91|608.94|606.14|608.71|605.91|0
1654657180000|2022-06-08 02:59:40|608.83|606.03|608.71|605.91|608.94|606.14|608.71|605.91|0
1654657190000|2022-06-08 02:59:50|608.94|606.14|608.94|606.14|608.94|606.14|608.94|606.14|0
1654657200000|2022-06-08 03:00:00|609.18|606.38|609.18|606.38|609.18|606.38|609.18|606.38|0
1654657210000|2022-06-08 03:00:10|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1654657220000|2022-06-08 03:00:20|609.18|606.38|609.3|606.5|609.3|606.5|609.18|606.38|0
1654657230000|2022-06-08 03:00:30|609.18|606.38|609.18|606.38|609.18|606.38|609.18|606.38|0
1654657240000|2022-06-08 03:00:40|608.71|605.91|608.94|606.14|608.94|606.14|608.71|605.91|0
1654657250000|2022-06-08 03:00:50|608.71|605.91|608.71|605.91|608.94|606.14|608.71|605.91|0
1654657260000|2022-06-08 03:01:00|608.48|605.68|608.6|605.8|608.71|605.91|608.48|605.68|0
1654657270000|2022-06-08 03:01:10|608.48|605.68|608.36|605.56|608.48|605.68|608.36|605.56|0
1654657280000|2022-06-08 03:01:20|608.48|605.68|608.48|605.68|608.48|605.68|608.24|605.44|0
1654657290000|2022-06-08 03:01:30|608.36|605.56|608.36|605.56|608.36|605.56|608.36|605.56|0
1654657300000|2022-06-08 03:01:40|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1654657310000|2022-06-08 03:01:50|608.48|605.68|608.48|605.68|608.48|605.68|608.36|605.56|0
1654657330000|2022-06-08 03:02:10|608.24|605.44|608.24|605.44|608.24|605.44|608.24|605.44|0
1654657340000|2022-06-08 03:02:20|608.36|605.56|608.48|605.68|608.48|605.68|608.36|605.56|0
1654657350000|2022-06-08 03:02:30|608.6|605.8|608.71|605.91|608.71|605.91|608.6|605.8|0
1654657370000|2022-06-08 03:02:50|608.94|606.14|608.94|606.14|608.94|606.14|608.94|606.14|0
1654657390000|2022-06-08 03:03:10|608.71|605.91|608.48|605.68|608.71|605.91|608.48|605.68|0
1654657400000|2022-06-08 03:03:20|608.6|605.8|608.48|605.68|608.6|605.8|608.36|605.56|0
1654657430000|2022-06-08 03:03:50|608.36|605.56|608.48|605.68|608.48|605.68|608.36|605.56|0
1654657440000|2022-06-08 03:04:00|608.71|605.91|608.48|605.68|608.71|605.91|608.48|605.68|0
1654657450000|2022-06-08 03:04:10|608.36|605.56|608.48|605.68|608.48|605.68|608.36|605.56|0
1654657460000|2022-06-08 03:04:20|608.36|605.56|608.24|605.44|608.36|605.56|608.24|605.44|0
1654657480000|2022-06-08 03:04:40|608.48|605.68|608.48|605.68|608.48|605.68|608.24|605.44|0
1654657490000|2022-06-08 03:04:50|608.71|605.91|608.71|605.91|608.71|605.91|608.71|605.91|0
1654657500000|2022-06-08 03:05:00|608.6|605.8|608.71|605.91|608.71|605.91|608.6|605.8|0
1654657510000|2022-06-08 03:05:10|608.83|606.03|608.83|606.03|608.83|606.03|608.83|606.03|0
1654657520000|2022-06-08 03:05:20|608.71|605.91|608.48|605.68|608.71|605.91|608.48|605.68|0
1654657530000|2022-06-08 03:05:30|608.24|605.44|608.36|605.56|608.36|605.56|608.24|605.44|0
1654657540000|2022-06-08 03:05:40|608.48|605.68|608.48|605.68|608.48|605.68|608.48|605.68|0
1654657550000|2022-06-08 03:05:50|608.71|605.91|608.71|605.91|608.71|605.91|608.71|605.91|0
1654657570000|2022-06-08 03:06:10|608.94|606.14|608.94|606.14|608.94|606.14|608.94|606.14|0
1654657580000|2022-06-08 03:06:20|608.83|606.03|608.94|606.14|608.94|606.14|608.83|606.03|0
1654657590000|2022-06-08 03:06:30|609.17|606.37|609.17|606.37|609.3|606.5|609.17|606.37|0
1654657600000|2022-06-08 03:06:40|609.41|606.61|609.87|607.07|610.11|607.31|609.41|606.61|0
1654657620000|2022-06-08 03:07:00|610.11|607.31|610.57|607.77|610.57|607.77|610.11|607.31|0
1654657630000|2022-06-08 03:07:10|610.34|607.54|610.11|607.31|610.34|607.54|610.11|607.31|0
1654657640000|2022-06-08 03:07:20|610.34|607.54|610.46|607.66|610.46|607.66|610.34|607.54|0
1654657650000|2022-06-08 03:07:30|610.34|607.54|610.34|607.54|610.34|607.54|610.23|607.43|0
1654657660000|2022-06-08 03:07:40|610.11|607.31|610.11|607.31|610.11|607.31|609.87|607.07|0
1654657670000|2022-06-08 03:07:50|610|607.2|610.57|607.77|610.57|607.77|610|607.2|0
1654657680000|2022-06-08 03:08:00|610.81|608.01|610.81|608.01|610.81|608.01|610.81|608.01|0
1654657690000|2022-06-08 03:08:10|611.04|608.24|611.04|608.24|611.04|608.24|611.04|608.24|0
1654657700000|2022-06-08 03:08:20|611.39|608.59|610.81|608.01|611.39|608.59|610.81|608.01|0
1654657710000|2022-06-08 03:08:30|611.04|608.24|611.04|608.24|611.04|608.24|611.04|608.24|0
1654657730000|2022-06-08 03:08:50|610.81|608.01|610.93|608.13|611.04|608.24|610.81|608.01|0
1654657740000|2022-06-08 03:09:00|611.04|608.24|611.16|608.36|611.16|608.36|611.04|608.24|0
1654657750000|2022-06-08 03:09:10|611.04|608.24|611.04|608.24|611.04|608.24|611.04|608.24|0
1654657760000|2022-06-08 03:09:20|611.27|608.47|611.27|608.47|611.27|608.47|611.04|608.24|0
1654657770000|2022-06-08 03:09:30|611.04|608.24|611.04|608.24|611.04|608.24|611.04|608.24|0
1654657780000|2022-06-08 03:09:40|610.93|608.13|611.27|608.47|611.27|608.47|610.93|608.13|0
1654657800000|2022-06-08 03:10:00|611.16|608.36|611.27|608.47|611.27|608.47|611.16|608.36|0
1654657820000|2022-06-08 03:10:20|611.39|608.59|611.97|609.17|611.97|609.17|611.39|608.59|0
1654657830000|2022-06-08 03:10:30|611.74|608.94|611.27|608.47|611.74|608.94|611.27|608.47|0
1654657840000|2022-06-08 03:10:40|611.04|608.24|611.04|608.24|611.04|608.24|611.04|608.24|0
1654657850000|2022-06-08 03:10:50|611.16|608.36|611.27|608.47|611.27|608.47|611.16|608.36|0
1654657860000|2022-06-08 03:11:00|611.51|608.71|611.51|608.71|611.51|608.71|611.51|608.71|0
1654657870000|2022-06-08 03:11:10|611.27|608.47|611.04|608.24|611.27|608.47|611.04|608.24|0
1654657880000|2022-06-08 03:11:20|610.81|608.01|611.04|608.24|611.04|608.24|610.81|608.01|0
1654657890000|2022-06-08 03:11:30|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1654657900000|2022-06-08 03:11:40|611.04|608.24|610.81|608.01|611.04|608.24|610.81|608.01|0
1654657920000|2022-06-08 03:12:00|610.93|608.13|611.04|608.24|611.04|608.24|610.93|608.13|0
1654657930000|2022-06-08 03:12:10|610.81|608.01|610.81|608.01|610.93|608.13|610.81|608.01|0
1654657940000|2022-06-08 03:12:20|611.16|608.36|611.27|608.47|611.27|608.47|611.16|608.36|0
1654657950000|2022-06-08 03:12:30|611.39|608.59|611.74|608.94|611.74|608.94|611.39|608.59|0
1654657960000|2022-06-08 03:12:40|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1654657970000|2022-06-08 03:12:50|611.74|608.94|611.74|608.94|611.74|608.94|611.74|608.94|0
1654657980000|2022-06-08 03:13:00|611.63|608.83|611.74|608.94|611.74|608.94|611.63|608.83|0
1654657990000|2022-06-08 03:13:10|611.63|608.83|611.74|608.94|611.74|608.94|611.63|608.83|0
1654658000000|2022-06-08 03:13:20|611.86|609.06|611.86|609.06|611.86|609.06|611.86|609.06|0
1654658010000|2022-06-08 03:13:30|611.74|608.94|611.74|608.94|611.74|608.94|611.74|608.94|0
1654658020000|2022-06-08 03:13:40|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1654658040000|2022-06-08 03:14:00|612.44|609.64|612.56|609.76|612.56|609.76|612.44|609.64|0
1654658050000|2022-06-08 03:14:10|612.44|609.64|612.67|609.87|612.67|609.87|612.44|609.64|0
1654658060000|2022-06-08 03:14:20|612.44|609.64|612.21|609.41|612.44|609.64|612.21|609.41|0
1654658080000|2022-06-08 03:14:40|612.09|609.29|611.97|609.17|612.09|609.29|611.97|609.17|0
1654658090000|2022-06-08 03:14:50|612.09|609.29|612.21|609.41|612.21|609.41|612.09|609.29|0
1654658100000|2022-06-08 03:15:00|612.33|609.53|612.91|610.11|612.91|610.11|612.33|609.53|0
1654658110000|2022-06-08 03:15:10|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1654658120000|2022-06-08 03:15:20|612.44|609.64|612.67|609.87|612.67|609.87|612.33|609.53|0
1654658130000|2022-06-08 03:15:30|612.56|609.76|612.67|609.87|612.67|609.87|612.44|609.64|0
1654658140000|2022-06-08 03:15:40|612.44|609.64|612.21|609.41|612.44|609.64|612.21|609.41|0
1654658150000|2022-06-08 03:15:50|612.09|609.29|611.86|609.06|612.09|609.29|611.86|609.06|0
1654658160000|2022-06-08 03:16:00|611.74|608.94|611.74|608.94|611.97|609.17|611.74|608.94|0
1654658170000|2022-06-08 03:16:10|611.97|609.17|611.74|608.94|611.97|609.17|611.74|608.94|0
1654658180000|2022-06-08 03:16:20|611.63|608.83|611.74|608.94|611.97|609.17|611.63|608.83|0
1654658190000|2022-06-08 03:16:30|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1654658200000|2022-06-08 03:16:40|612.21|609.41|612.67|609.87|612.67|609.87|611.97|609.17|0
1654658220000|2022-06-08 03:17:00|612.79|609.99|612.91|610.11|612.91|610.11|612.79|609.99|0
1654658240000|2022-06-08 03:17:20|613.14|610.34|613.26|610.46|613.37|610.57|613.14|610.34|0
1654658250000|2022-06-08 03:17:30|613.37|610.57|613.37|610.57|613.37|610.57|613.37|610.57|0
1654658260000|2022-06-08 03:17:40|613.26|610.46|613.26|610.46|613.26|610.46|613.26|610.46|0
1654658270000|2022-06-08 03:17:50|613.14|610.34|613.37|610.57|613.37|610.57|613.03|610.23|0
1654658280000|2022-06-08 03:18:00|613.49|610.69|613.61|610.81|613.61|610.81|613.49|610.69|0
1654658290000|2022-06-08 03:18:10|613.84|611.04|614.31|611.51|614.54|611.74|613.84|611.04|0
1654658300000|2022-06-08 03:18:20|614.2|611.4|614.07|611.27|614.2|611.4|614.07|611.27|0
1654658310000|2022-06-08 03:18:30|613.84|611.04|613.61|610.81|613.84|611.04|613.61|610.81|0
1654658320000|2022-06-08 03:18:40|613.96|611.16|614.07|611.27|614.07|611.27|613.96|611.16|0
1654658330000|2022-06-08 03:18:50|614.31|611.51|614.54|611.74|614.54|611.74|614.31|611.51|0
1654658340000|2022-06-08 03:19:00|614.77|611.97|615.24|612.44|615.24|612.44|614.77|611.97|0
1654658350000|2022-06-08 03:19:10|615.48|612.68|615.48|612.68|615.48|612.68|615.24|612.44|0
1654658360000|2022-06-08 03:19:20|615.94|613.14|616.41|613.61|616.64|613.84|615.94|613.14|0
1654658370000|2022-06-08 03:19:30|616.64|613.84|617.35|614.55|617.35|614.55|616.64|613.84|0
1654658380000|2022-06-08 03:19:40|617.58|614.78|617.35|614.55|617.58|614.78|617.35|614.55|0
1654658390000|2022-06-08 03:19:50|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1654658400000|2022-06-08 03:20:00|616.64|613.84|617.11|614.31|617.35|614.55|616.64|613.84|0
1654658410000|2022-06-08 03:20:10|617.23|614.43|616.88|614.08|617.23|614.43|616.88|614.08|0
1654658420000|2022-06-08 03:20:20|616.64|613.84|616.64|613.84|616.64|613.84|616.41|613.61|0
1654658430000|2022-06-08 03:20:30|616.41|613.61|616.41|613.61|616.64|613.84|616.41|613.61|0
1654658440000|2022-06-08 03:20:40|616.18|613.38|616.18|613.38|616.18|613.38|616.06|613.26|0
1654658450000|2022-06-08 03:20:50|615.94|613.14|615.83|613.03|615.94|613.14|615.71|612.91|0
1654658460000|2022-06-08 03:21:00|615.94|613.14|615.48|612.68|615.94|613.14|615.48|612.68|0
1654658470000|2022-06-08 03:21:10|615.24|612.44|615.01|612.21|615.24|612.44|615.01|612.21|0
1654658480000|2022-06-08 03:21:20|615.13|612.33|615.13|612.33|615.24|612.44|615.13|612.33|0
1654658490000|2022-06-08 03:21:30|615.24|612.44|615.01|612.21|615.24|612.44|614.77|611.97|0
1654658500000|2022-06-08 03:21:40|614.77|611.97|615.01|612.21|615.01|612.21|614.77|611.97|0
1654658510000|2022-06-08 03:21:50|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1654658520000|2022-06-08 03:22:00|615.47|612.67|615.47|612.67|615.47|612.67|615.24|612.44|0
1654658530000|2022-06-08 03:22:10|615.71|612.91|615.71|612.91|615.71|612.91|615.71|612.91|0
1654658540000|2022-06-08 03:22:20|615.83|613.03|615.83|613.03|615.94|613.14|615.71|612.91|0
1654658550000|2022-06-08 03:22:30|616.18|613.38|616.18|613.38|616.18|613.38|616.18|613.38|0
1654658560000|2022-06-08 03:22:40|616.3|613.5|616.41|613.61|616.41|613.61|615.6|612.8|0
1654658570000|2022-06-08 03:22:50|616.18|613.38|616.06|613.26|616.18|613.38|615.94|613.14|0
1654658580000|2022-06-08 03:23:00|616.18|613.38|615.94|613.14|616.18|613.38|615.94|613.14|0
1654658590000|2022-06-08 03:23:10|615.71|612.91|615.47|612.67|615.71|612.91|615.47|612.67|0
1654658600000|2022-06-08 03:23:20|615.36|612.56|615.24|612.44|615.36|612.56|615.24|612.44|0
1654658610000|2022-06-08 03:23:30|615.01|612.21|615.01|612.21|615.13|612.33|615.01|612.21|0
1654658620000|2022-06-08 03:23:40|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1654658630000|2022-06-08 03:23:50|615.36|612.56|615.24|612.44|615.6|612.8|615.24|612.44|0
1654658640000|2022-06-08 03:24:00|615.36|612.56|615.24|612.44|615.47|612.67|615.24|612.44|0
1654658650000|2022-06-08 03:24:10|615.13|612.33|615.01|612.21|615.13|612.33|615.01|612.21|0
1654658660000|2022-06-08 03:24:20|615.13|612.33|615.01|612.21|615.13|612.33|615.01|612.21|0
1654658670000|2022-06-08 03:24:30|615.24|612.44|614.89|612.09|615.24|612.44|614.89|612.09|0
1654658680000|2022-06-08 03:24:40|615.01|612.21|615.13|612.33|615.13|612.33|615.01|612.21|0
1654658690000|2022-06-08 03:24:50|615.24|612.44|615.24|612.44|615.24|612.44|615.01|612.21|0
1654658700000|2022-06-08 03:25:00|615.47|612.67|616.18|613.38|616.18|613.38|615.47|612.67|0
1654658710000|2022-06-08 03:25:10|616.06|613.26|616.06|613.26|616.06|613.26|616.06|613.26|0
1654658720000|2022-06-08 03:25:20|615.94|613.14|616.06|613.26|616.18|613.38|615.94|613.14|0
1654658730000|2022-06-08 03:25:30|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654658740000|2022-06-08 03:25:40|616.18|613.38|616.41|613.61|616.41|613.61|616.18|613.38|0
1654658750000|2022-06-08 03:25:50|616.53|613.73|616.64|613.84|616.64|613.84|616.53|613.73|0
1654658760000|2022-06-08 03:26:00|616.88|614.08|616.64|613.84|616.88|614.08|616.64|613.84|0
1654658780000|2022-06-08 03:26:20|616.41|613.61|616.53|613.73|616.53|613.73|616.41|613.61|0
1654658790000|2022-06-08 03:26:30|616.64|613.84|616.41|613.61|616.64|613.84|616.41|613.61|0
1654658810000|2022-06-08 03:26:50|616.18|613.38|616.18|613.38|616.18|613.38|616.18|613.38|0
1654658820000|2022-06-08 03:27:00|616.41|613.61|616.41|613.61|616.41|613.61|616.41|613.61|0
1654658830000|2022-06-08 03:27:10|616.64|613.84|616.88|614.08|616.88|614.08|616.64|613.84|0
1654658840000|2022-06-08 03:27:20|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1654658850000|2022-06-08 03:27:30|616.41|613.61|616.41|613.61|616.41|613.61|616.41|613.61|0
1654658860000|2022-06-08 03:27:40|616.18|613.38|616.18|613.38|616.18|613.38|615.94|613.14|0
1654658870000|2022-06-08 03:27:50|615.94|613.14|616.18|613.38|616.18|613.38|615.94|613.14|0
1654658880000|2022-06-08 03:28:00|616.06|613.26|616.18|613.38|616.41|613.61|616.06|613.26|0
1654658890000|2022-06-08 03:28:10|616.3|613.5|616.18|613.38|616.3|613.5|616.06|613.26|0
1654658900000|2022-06-08 03:28:20|616.3|613.5|616.18|613.38|616.3|613.5|616.18|613.38|0
1654658910000|2022-06-08 03:28:30|616.06|613.26|616.18|613.38|616.18|613.38|616.06|613.26|0
1654658920000|2022-06-08 03:28:40|616.3|613.5|616.3|613.5|616.41|613.61|616.3|613.5|0
1654658930000|2022-06-08 03:28:50|616.41|613.61|616.3|613.5|616.41|613.61|616.3|613.5|0
1654658940000|2022-06-08 03:29:00|616.18|613.38|616.18|613.38|616.18|613.38|616.18|613.38|0
1654658950000|2022-06-08 03:29:10|616.06|613.26|616.06|613.26|616.06|613.26|616.06|613.26|0
1654658960000|2022-06-08 03:29:20|616.18|613.38|615.01|612.21|616.18|613.38|615.01|612.21|0
1654658970000|2022-06-08 03:29:30|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1654658980000|2022-06-08 03:29:40|614.54|611.74|614.77|611.97|614.77|611.97|614.54|611.74|0
1654658990000|2022-06-08 03:29:50|614.66|611.86|614.54|611.74|614.77|611.97|614.54|611.74|0
1654659000000|2022-06-08 03:30:00|614.77|611.97|615.13|612.33|615.13|612.33|614.77|611.97|0
1654659010000|2022-06-08 03:30:10|615.01|612.21|614.77|611.97|615.01|612.21|614.77|611.97|0
1654659020000|2022-06-08 03:30:20|614.54|611.74|614.54|611.74|614.77|611.97|614.54|611.74|0
1654659030000|2022-06-08 03:30:30|614.77|611.97|614.54|611.74|614.77|611.97|614.54|611.74|0
1654659040000|2022-06-08 03:30:40|614.77|611.97|614.54|611.74|614.77|611.97|614.54|611.74|0
1654659050000|2022-06-08 03:30:50|614.66|611.86|614.54|611.74|614.77|611.97|614.54|611.74|0
1654659060000|2022-06-08 03:31:00|614.66|611.86|614.31|611.51|614.66|611.86|614.31|611.51|0
1654659070000|2022-06-08 03:31:10|613.6|610.8|613.6|610.8|613.84|611.04|613.6|610.8|0
1654659080000|2022-06-08 03:31:20|613.84|611.04|613.84|611.04|613.84|611.04|613.6|610.8|0
1654659110000|2022-06-08 03:31:50|614.07|611.27|614.54|611.74|614.54|611.74|614.07|611.27|0
1654659120000|2022-06-08 03:32:00|614.3|611.5|614.07|611.27|614.3|611.5|614.07|611.27|0
1654659130000|2022-06-08 03:32:10|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1654659140000|2022-06-08 03:32:20|614.07|611.27|614.3|611.5|614.3|611.5|614.07|611.27|0
1654659160000|2022-06-08 03:32:40|614.54|611.74|614.54|611.74|614.54|611.74|614.54|611.74|0
1654659170000|2022-06-08 03:32:50|614.77|611.97|615.24|612.44|615.24|612.44|614.77|611.97|0
1654659180000|2022-06-08 03:33:00|615.01|612.21|615.01|612.21|615.01|612.21|614.89|612.09|0
1654659190000|2022-06-08 03:33:10|615.13|612.33|615.24|612.44|615.24|612.44|615.01|612.21|0
1654659200000|2022-06-08 03:33:20|615.47|612.67|615.94|613.14|615.94|613.14|615.47|612.67|0
1654659210000|2022-06-08 03:33:30|616.17|613.37|615.94|613.14|616.17|613.37|615.71|612.91|0
1654659230000|2022-06-08 03:33:50|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654659240000|2022-06-08 03:34:00|615.94|613.14|616.06|613.26|616.17|613.37|615.94|613.14|0
1654659250000|2022-06-08 03:34:10|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654659260000|2022-06-08 03:34:20|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654659270000|2022-06-08 03:34:30|616.41|613.61|616.41|613.61|616.41|613.61|616.3|613.5|0
1654659280000|2022-06-08 03:34:40|616.17|613.37|616.06|613.26|616.17|613.37|616.06|613.26|0
1654659290000|2022-06-08 03:34:50|615.94|613.14|616.17|613.37|616.17|613.37|615.94|613.14|0
1654659300000|2022-06-08 03:35:00|615.94|613.14|616.06|613.26|616.06|613.26|615.94|613.14|0
1654659310000|2022-06-08 03:35:10|616.17|613.37|616.17|613.37|616.17|613.37|615.94|613.14|0
1654659320000|2022-06-08 03:35:20|616.06|613.26|615.83|613.03|616.06|613.26|615.83|613.03|0
1654659330000|2022-06-08 03:35:30|615.71|612.91|615.47|612.67|615.71|612.91|615.47|612.67|0
1654659340000|2022-06-08 03:35:40|615.24|612.44|615.36|612.56|615.36|612.56|615.24|612.44|0
1654659350000|2022-06-08 03:35:50|615.47|612.67|615.71|612.91|615.71|612.91|615.47|612.67|0
1654659360000|2022-06-08 03:36:00|615.59|612.79|615.71|612.91|615.71|612.91|615.59|612.79|0
1654659380000|2022-06-08 03:36:20|615.83|613.03|615.59|612.79|615.83|613.03|615.59|612.79|0
1654659390000|2022-06-08 03:36:30|615.71|612.91|615.24|612.44|615.71|612.91|615.24|612.44|0
1654659400000|2022-06-08 03:36:40|615.01|612.21|614.77|611.97|615.01|612.21|614.77|611.97|0
1654659410000|2022-06-08 03:36:50|614.89|612.09|614.77|611.97|615.01|612.21|614.77|611.97|0
1654659420000|2022-06-08 03:37:00|615.01|612.21|615.01|612.21|615.01|612.21|614.77|611.97|0
1654659430000|2022-06-08 03:37:10|615.13|612.33|615.24|612.44|615.24|612.44|615.13|612.33|0
1654659440000|2022-06-08 03:37:20|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1654659450000|2022-06-08 03:37:30|615.59|612.79|615.71|612.91|615.83|613.03|615.59|612.79|0
1654659460000|2022-06-08 03:37:40|615.83|613.03|615.83|613.03|615.83|613.03|615.83|613.03|0
1654659470000|2022-06-08 03:37:50|615.71|612.91|615.71|612.91|615.71|612.91|615.47|612.67|0
1654659480000|2022-06-08 03:38:00|615.59|612.79|615.47|612.67|615.59|612.79|615.47|612.67|0
1654659490000|2022-06-08 03:38:10|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1654659500000|2022-06-08 03:38:20|615.13|612.33|615.13|612.33|615.24|612.44|615.13|612.33|0
1654659510000|2022-06-08 03:38:30|615.24|612.44|615|612.2|615.24|612.44|615|612.2|0
1654659520000|2022-06-08 03:38:40|615.24|612.44|615.24|612.44|615.47|612.67|615.24|612.44|0
1654659530000|2022-06-08 03:38:50|615.47|612.67|615.47|612.67|615.71|612.91|615.47|612.67|0
1654659540000|2022-06-08 03:39:00|615.59|612.79|615.71|612.91|615.71|612.91|615.59|612.79|0
1654659550000|2022-06-08 03:39:10|615.47|612.67|615.59|612.79|615.59|612.79|615.47|612.67|0
1654659560000|2022-06-08 03:39:20|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1654659590000|2022-06-08 03:39:50|615.71|612.91|615.71|612.91|615.71|612.91|615.71|612.91|0
1654659600000|2022-06-08 03:40:00|615.83|613.03|615.83|613.03|615.83|613.03|615.83|613.03|0
1654659610000|2022-06-08 03:40:10|615.94|613.14|616.41|613.61|616.41|613.61|615.94|613.14|0
1654659620000|2022-06-08 03:40:20|616.64|613.84|616.64|613.84|616.64|613.84|616.41|613.61|0
1654659630000|2022-06-08 03:40:30|616.76|613.96|616.64|613.84|616.76|613.96|616.64|613.84|0
1654659650000|2022-06-08 03:40:50|616.41|613.61|616.41|613.61|616.41|613.61|616.41|613.61|0
1654659660000|2022-06-08 03:41:00|615.83|613.03|616.06|613.26|616.06|613.26|615.83|613.03|0
1654659670000|2022-06-08 03:41:10|616.29|613.49|616.17|613.37|616.29|613.49|616.17|613.37|0
1654659680000|2022-06-08 03:41:20|616.41|613.61|616.64|613.84|616.64|613.84|616.41|613.61|0
1654659690000|2022-06-08 03:41:30|616.53|613.73|616.64|613.84|616.64|613.84|616.53|613.73|0
1654659710000|2022-06-08 03:41:50|616.76|613.96|616.76|613.96|616.76|613.96|616.64|613.84|0
1654659720000|2022-06-08 03:42:00|616.64|613.84|616.17|613.37|616.64|613.84|616.17|613.37|0
1654659730000|2022-06-08 03:42:10|616.41|613.61|616.41|613.61|616.41|613.61|616.41|613.61|0
1654659760000|2022-06-08 03:42:40|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654659780000|2022-06-08 03:43:00|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654659790000|2022-06-08 03:43:10|616.17|613.37|616.17|613.37|616.17|613.37|615.94|613.14|0
1654659800000|2022-06-08 03:43:20|616.06|613.26|616.06|613.26|616.17|613.37|616.06|613.26|0
1654659810000|2022-06-08 03:43:30|615.94|613.14|615.71|612.91|615.94|613.14|615.71|612.91|0
1654659820000|2022-06-08 03:43:40|615.94|613.14|616.17|613.37|616.17|613.37|615.94|613.14|0
1654659830000|2022-06-08 03:43:50|616.41|613.61|616.41|613.61|616.41|613.61|616.41|613.61|0
1654659840000|2022-06-08 03:44:00|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1654659850000|2022-06-08 03:44:10|616.76|613.96|616.64|613.84|616.87|614.07|616.64|613.84|0
1654659860000|2022-06-08 03:44:20|616.87|614.07|617.11|614.31|617.11|614.31|616.87|614.07|0
1654659880000|2022-06-08 03:44:40|617.34|614.54|617.11|614.31|617.34|614.54|617.11|614.31|0
1654659890000|2022-06-08 03:44:50|616.87|614.07|616.64|613.84|616.87|614.07|616.64|613.84|0
1654659900000|2022-06-08 03:45:00|616.76|613.96|616.76|613.96|616.87|614.07|616.76|613.96|0
1654659910000|2022-06-08 03:45:10|616.87|614.07|617.11|614.31|617.11|614.31|616.87|614.07|0
1654659930000|2022-06-08 03:45:30|616.87|614.07|617.11|614.31|617.34|614.54|616.87|614.07|0
1654659940000|2022-06-08 03:45:40|616.87|614.07|616.64|613.84|616.87|614.07|616.64|613.84|0
1654659960000|2022-06-08 03:46:00|616.06|613.26|615.7|612.9|616.06|613.26|615.7|612.9|0
1654660010000|2022-06-08 03:46:50|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1654660020000|2022-06-08 03:47:00|615.36|612.56|615.36|612.56|615.36|612.56|615.24|612.44|0
1654660030000|2022-06-08 03:47:10|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1654660040000|2022-06-08 03:47:20|615|612.2|614.54|611.74|615|612.2|614.54|611.74|0
1654660050000|2022-06-08 03:47:30|614.66|611.86|615|612.2|615|612.2|614.66|611.86|0
1654660060000|2022-06-08 03:47:40|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1654660070000|2022-06-08 03:47:50|615|612.2|615|612.2|615|612.2|615|612.2|0
1654660080000|2022-06-08 03:48:00|614.77|611.97|614.54|611.74|614.77|611.97|614.54|611.74|0
1654660090000|2022-06-08 03:48:10|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1654660100000|2022-06-08 03:48:20|615|612.2|614.77|611.97|615|612.2|614.77|611.97|0
1654660110000|2022-06-08 03:48:30|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1654660120000|2022-06-08 03:48:40|614.77|611.97|615|612.2|615|612.2|614.77|611.97|0
1654660140000|2022-06-08 03:49:00|614.77|611.97|614.89|612.09|614.89|612.09|614.77|611.97|0
1654660150000|2022-06-08 03:49:10|614.77|611.97|615|612.2|615|612.2|614.77|611.97|0
1654660160000|2022-06-08 03:49:20|615.24|612.44|615.24|612.44|615.24|612.44|615.24|612.44|0
1654660170000|2022-06-08 03:49:30|615|612.2|615.24|612.44|615.24|612.44|615|612.2|0
1654660180000|2022-06-08 03:49:40|615|612.2|615|612.2|615|612.2|615|612.2|0
1654660190000|2022-06-08 03:49:50|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1654660200000|2022-06-08 03:50:00|614.77|611.97|615.47|612.67|615.7|612.9|614.77|611.97|0
1654660210000|2022-06-08 03:50:10|615.7|612.9|615.59|612.79|615.7|612.9|615.59|612.79|0
1654660220000|2022-06-08 03:50:20|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1654660240000|2022-06-08 03:50:40|615.7|612.9|616.17|613.37|616.17|613.37|615.59|612.79|0
1654660260000|2022-06-08 03:51:00|615.7|612.9|615.47|612.67|615.7|612.9|615.47|612.67|0
1654660270000|2022-06-08 03:51:10|615.36|612.56|615.36|612.56|615.47|612.67|615.36|612.56|0
1654660280000|2022-06-08 03:51:20|615.24|612.44|615.47|612.67|615.47|612.67|615.24|612.44|0
1654660300000|2022-06-08 03:51:40|615.24|612.44|615.24|612.44|615.47|612.67|615.24|612.44|0
1654660310000|2022-06-08 03:51:50|615.36|612.56|615.24|612.44|615.36|612.56|615.24|612.44|0
1654660330000|2022-06-08 03:52:10|615|612.2|615|612.2|615|612.2|615|612.2|0
1654660340000|2022-06-08 03:52:20|615.59|612.79|615.47|612.67|615.59|612.79|615.47|612.67|0
1654660350000|2022-06-08 03:52:30|615.24|612.44|615.47|612.67|615.47|612.67|615.24|612.44|0
1654660370000|2022-06-08 03:52:50|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1654660380000|2022-06-08 03:53:00|615.7|612.9|615.59|612.79|615.7|612.9|615.59|612.79|0
1654660390000|2022-06-08 03:53:10|615.7|612.9|615.7|612.9|615.7|612.9|615.47|612.67|0
1654660410000|2022-06-08 03:53:30|615.94|613.14|615.7|612.9|615.94|613.14|615.7|612.9|0
1654660420000|2022-06-08 03:53:40|615.47|612.67|615.7|612.9|615.83|613.03|615.47|612.67|0
1654660430000|2022-06-08 03:53:50|615.94|613.14|615.7|612.9|615.94|613.14|615.7|612.9|0
1654660440000|2022-06-08 03:54:00|615.83|613.03|615.83|613.03|615.83|613.03|615.83|613.03|0
1654660450000|2022-06-08 03:54:10|615.7|612.9|615.83|613.03|615.83|613.03|615.7|612.9|0
1654660460000|2022-06-08 03:54:20|615.94|613.14|616.17|613.37|616.17|613.37|615.94|613.14|0
1654660470000|2022-06-08 03:54:30|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654660490000|2022-06-08 03:54:50|615.7|612.9|615.94|613.14|615.94|613.14|615.7|612.9|0
1654660500000|2022-06-08 03:55:00|616.17|613.37|616.17|613.37|616.17|613.37|616.06|613.26|0
1654660510000|2022-06-08 03:55:10|615.94|613.14|616.17|613.37|616.17|613.37|615.94|613.14|0
1654660520000|2022-06-08 03:55:20|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654660530000|2022-06-08 03:55:30|616.17|613.37|616.06|613.26|616.17|613.37|615.94|613.14|0
1654660540000|2022-06-08 03:55:40|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654660550000|2022-06-08 03:55:50|616.06|613.26|616.4|613.6|616.4|613.6|616.06|613.26|0
1654660560000|2022-06-08 03:56:00|615.7|612.9|615.82|613.02|615.94|613.14|615.7|612.9|0
1654660570000|2022-06-08 03:56:10|615.7|612.9|616.17|613.37|616.17|613.37|615.7|612.9|0
1654660580000|2022-06-08 03:56:20|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654660590000|2022-06-08 03:56:30|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1654660600000|2022-06-08 03:56:40|615.7|612.9|615.94|613.14|615.94|613.14|615.7|612.9|0
1654660610000|2022-06-08 03:56:50|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654660620000|2022-06-08 03:57:00|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654660630000|2022-06-08 03:57:10|615.7|612.9|615.47|612.67|615.7|612.9|615.47|612.67|0
1654660640000|2022-06-08 03:57:20|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1654660650000|2022-06-08 03:57:30|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1654660660000|2022-06-08 03:57:40|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1654660670000|2022-06-08 03:57:50|615.47|612.67|615.47|612.67|615.7|612.9|615.47|612.67|0
1654660680000|2022-06-08 03:58:00|615.59|612.79|615.7|612.9|615.7|612.9|615.47|612.67|0
1654660690000|2022-06-08 03:58:10|615.59|612.79|615.7|612.9|615.7|612.9|615.59|612.79|0
1654660700000|2022-06-08 03:58:20|616.4|613.6|616.17|613.37|616.4|613.6|616.17|613.37|0
1654660720000|2022-06-08 03:58:40|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654660730000|2022-06-08 03:58:50|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654660740000|2022-06-08 03:59:00|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654660750000|2022-06-08 03:59:10|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1654660760000|2022-06-08 03:59:20|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654660770000|2022-06-08 03:59:30|616.17|613.37|616.06|613.26|616.17|613.37|616.06|613.26|0
1654660780000|2022-06-08 03:59:40|615.94|613.14|616.17|613.37|616.17|613.37|615.94|613.14|0
1654660790000|2022-06-08 03:59:50|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654660800000|2022-06-08 04:00:00|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654660820000|2022-06-08 04:00:20|616.06|613.26|615.94|613.14|616.06|613.26|615.94|613.14|0
1654660830000|2022-06-08 04:00:30|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1654660850000|2022-06-08 04:00:50|615.82|613.02|615.7|612.9|615.82|613.02|615.7|612.9|0
1654660860000|2022-06-08 04:01:00|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654660870000|2022-06-08 04:01:10|615.7|612.9|615.94|613.14|615.94|613.14|615.7|612.9|0
1654660880000|2022-06-08 04:01:20|616.06|613.26|616.06|613.26|616.17|613.37|616.06|613.26|0
1654660890000|2022-06-08 04:01:30|616.17|613.37|615.94|613.14|616.17|613.37|615.94|613.14|0
1654660910000|2022-06-08 04:01:50|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654660920000|2022-06-08 04:02:00|616.4|613.6|616.64|613.84|616.64|613.84|616.4|613.6|0
1654660930000|2022-06-08 04:02:10|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654660970000|2022-06-08 04:02:50|616.53|613.73|616.53|613.73|616.53|613.73|616.53|613.73|0
1654660980000|2022-06-08 04:03:00|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654660990000|2022-06-08 04:03:10|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1654661020000|2022-06-08 04:03:40|616.4|613.6|616.4|613.6|616.53|613.73|616.4|613.6|0
1654661030000|2022-06-08 04:03:50|616.52|613.72|616.52|613.72|616.52|613.72|616.52|613.72|0
1654661040000|2022-06-08 04:04:00|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1654661070000|2022-06-08 04:04:30|616.76|613.96|616.76|613.96|616.76|613.96|616.76|613.96|0
1654661080000|2022-06-08 04:04:40|616.64|613.84|616.76|613.96|616.76|613.96|616.64|613.84|0
1654661090000|2022-06-08 04:04:50|616.64|613.84|616.52|613.72|616.64|613.84|616.52|613.72|0
1654661100000|2022-06-08 04:05:00|616.64|613.84|616.52|613.72|616.64|613.84|616.52|613.72|0
1654661110000|2022-06-08 04:05:10|616.64|613.84|616.64|613.84|616.64|613.84|616.52|613.72|0
1654661120000|2022-06-08 04:05:20|616.52|613.72|616.29|613.49|616.52|613.72|616.29|613.49|0
1654661130000|2022-06-08 04:05:30|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654661140000|2022-06-08 04:05:40|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1654661150000|2022-06-08 04:05:50|616.06|613.26|616.17|613.37|616.17|613.37|616.06|613.26|0
1654661160000|2022-06-08 04:06:00|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654661170000|2022-06-08 04:06:10|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1654661180000|2022-06-08 04:06:20|616.87|614.07|616.76|613.96|616.87|614.07|616.76|613.96|0
1654661190000|2022-06-08 04:06:30|616.87|614.07|616.64|613.84|616.87|614.07|616.64|613.84|0
1654661200000|2022-06-08 04:06:40|616.4|613.6|616.52|613.72|616.52|613.72|616.4|613.6|0
1654661210000|2022-06-08 04:06:50|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654661220000|2022-06-08 04:07:00|616.64|613.84|616.87|614.07|616.87|614.07|616.64|613.84|0
1654661230000|2022-06-08 04:07:10|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1654661250000|2022-06-08 04:07:30|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1654661260000|2022-06-08 04:07:40|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1654661300000|2022-06-08 04:08:20|616.4|613.6|616.4|613.6|616.64|613.84|616.4|613.6|0
1654661330000|2022-06-08 04:08:50|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654661340000|2022-06-08 04:09:00|616.4|613.6|616.64|613.84|616.64|613.84|616.4|613.6|0
1654661380000|2022-06-08 04:09:40|616.76|613.96|616.87|614.07|616.87|614.07|616.76|613.96|0
1654661420000|2022-06-08 04:10:20|616.52|613.72|616.4|613.6|616.52|613.72|616.4|613.6|0
1654661460000|2022-06-08 04:11:00|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1654661530000|2022-06-08 04:12:10|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1654661560000|2022-06-08 04:12:40|616.64|613.84|616.87|614.07|616.87|614.07|616.64|613.84|0
1654661610000|2022-06-08 04:13:30|616.64|613.84|616.64|613.84|616.64|613.84|616.64|613.84|0
1654661630000|2022-06-08 04:13:50|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654661640000|2022-06-08 04:14:00|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654661650000|2022-06-08 04:14:10|616.64|613.84|616.4|613.6|616.64|613.84|616.4|613.6|0
1654661680000|2022-06-08 04:14:40|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654661700000|2022-06-08 04:15:00|616.29|613.49|616.29|613.49|616.4|613.6|616.17|613.37|0
1654661710000|2022-06-08 04:15:10|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654661720000|2022-06-08 04:15:20|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654661740000|2022-06-08 04:15:40|616.29|613.49|616.4|613.6|616.4|613.6|616.17|613.37|0
1654661750000|2022-06-08 04:15:50|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654661760000|2022-06-08 04:16:00|615.93|613.13|616.17|613.37|616.17|613.37|615.93|613.13|0
1654661770000|2022-06-08 04:16:10|615.93|613.13|616.06|613.26|616.06|613.26|615.93|613.13|0
1654661780000|2022-06-08 04:16:20|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654661830000|2022-06-08 04:17:10|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1654661850000|2022-06-08 04:17:30|616.29|613.49|616.06|613.26|616.29|613.49|616.06|613.26|0
1654661860000|2022-06-08 04:17:40|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1654661880000|2022-06-08 04:18:00|615.82|613.02|615.93|613.13|615.93|613.13|615.7|612.9|0
1654661890000|2022-06-08 04:18:10|615.7|612.9|615.7|612.9|615.7|612.9|615.7|612.9|0
1654661910000|2022-06-08 04:18:30|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1654661920000|2022-06-08 04:18:40|615.7|612.9|615.59|612.79|615.7|612.9|615.59|612.79|0
1654661930000|2022-06-08 04:18:50|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1654661960000|2022-06-08 04:19:20|614.3|611.5|615.23|612.43|615.23|612.43|614.3|611.5|0
1654661980000|2022-06-08 04:19:40|616.17|613.37|616.17|613.37|616.17|613.37|616.17|613.37|0
1654661990000|2022-06-08 04:19:50|616.05|613.25|616.17|613.37|616.17|613.37|616.05|613.25|0
1654662000000|2022-06-08 04:20:00|615.93|613.13|615.7|612.9|615.93|613.13|615.7|612.9|0
1654662010000|2022-06-08 04:20:10|615.82|613.02|615.59|612.79|615.82|613.02|615.47|612.67|0
1654662020000|2022-06-08 04:20:20|615.7|612.9|615.7|612.9|615.7|612.9|615.59|612.79|0
1654662030000|2022-06-08 04:20:30|615.47|612.67|615.47|612.67|615.47|612.67|615.47|612.67|0
1654662070000|2022-06-08 04:21:10|615.23|612.43|615|612.2|615.35|612.55|615|612.2|0
1654662080000|2022-06-08 04:21:20|614.76|611.96|614.53|611.73|614.76|611.96|614.53|611.73|0
1654662100000|2022-06-08 04:21:40|614.3|611.5|614.06|611.26|614.3|611.5|614.06|611.26|0
1654662110000|2022-06-08 04:21:50|614.18|611.38|613.95|611.15|614.18|611.38|613.95|611.15|0
1654662120000|2022-06-08 04:22:00|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654662130000|2022-06-08 04:22:10|613.83|611.03|613.83|611.03|613.83|611.03|613.83|611.03|0
1654662140000|2022-06-08 04:22:20|613.6|610.8|613.83|611.03|613.83|611.03|613.6|610.8|0
1654662150000|2022-06-08 04:22:30|614.3|611.5|614.53|611.73|614.53|611.73|614.3|611.5|0
1654662160000|2022-06-08 04:22:40|614.3|611.5|614.42|611.62|614.53|611.73|614.3|611.5|0
1654662170000|2022-06-08 04:22:50|614.3|611.5|614.3|611.5|614.53|611.73|614.3|611.5|0
1654662190000|2022-06-08 04:23:10|614.06|611.26|614.18|611.38|614.3|611.5|614.06|611.26|0
1654662200000|2022-06-08 04:23:20|614.3|611.5|614.3|611.5|614.3|611.5|614.06|611.26|0
1654662210000|2022-06-08 04:23:30|614.06|611.26|614.3|611.5|614.3|611.5|614.06|611.26|0
1654662220000|2022-06-08 04:23:40|614.53|611.73|614.42|611.62|614.53|611.73|614.42|611.62|0
1654662240000|2022-06-08 04:24:00|614.3|611.5|614.3|611.5|614.42|611.62|614.3|611.5|0
1654662250000|2022-06-08 04:24:10|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1654662280000|2022-06-08 04:24:40|614.06|611.26|614.3|611.5|614.3|611.5|614.06|611.26|0
1654662300000|2022-06-08 04:25:00|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654662310000|2022-06-08 04:25:10|614.18|611.38|614.06|611.26|614.18|611.38|614.06|611.26|0
1654662320000|2022-06-08 04:25:20|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1654662330000|2022-06-08 04:25:30|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1654662340000|2022-06-08 04:25:40|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654662350000|2022-06-08 04:25:50|613.83|611.03|613.83|611.03|613.83|611.03|613.72|610.92|0
1654662360000|2022-06-08 04:26:00|613.95|611.15|613.95|611.15|613.95|611.15|613.95|611.15|0
1654662370000|2022-06-08 04:26:10|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654662380000|2022-06-08 04:26:20|613.95|611.15|614.06|611.26|614.06|611.26|613.95|611.15|0
1654662390000|2022-06-08 04:26:30|613.83|611.03|614.06|611.26|614.06|611.26|613.83|611.03|0
1654662410000|2022-06-08 04:26:50|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1654662420000|2022-06-08 04:27:00|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654662430000|2022-06-08 04:27:10|613.83|611.03|614.06|611.26|614.06|611.26|613.83|611.03|0
1654662460000|2022-06-08 04:27:40|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654662470000|2022-06-08 04:27:50|614.53|611.73|614.65|611.85|614.76|611.96|614.53|611.73|0
1654662480000|2022-06-08 04:28:00|614.76|611.96|614.53|611.73|614.76|611.96|614.53|611.73|0
1654662490000|2022-06-08 04:28:10|614.76|611.96|615|612.2|615|612.2|614.76|611.96|0
1654662500000|2022-06-08 04:28:20|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1654662520000|2022-06-08 04:28:40|615|612.2|614.76|611.96|615|612.2|614.76|611.96|0
1654662530000|2022-06-08 04:28:50|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1654662540000|2022-06-08 04:29:00|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1654662550000|2022-06-08 04:29:10|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1654662570000|2022-06-08 04:29:30|614.42|611.62|614.3|611.5|614.42|611.62|614.3|611.5|0
1654662580000|2022-06-08 04:29:40|614.18|611.38|613.83|611.03|614.18|611.38|613.83|611.03|0
1654662590000|2022-06-08 04:29:50|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654662600000|2022-06-08 04:30:00|613.83|611.03|613.83|611.03|614.06|611.26|613.83|611.03|0
1654662610000|2022-06-08 04:30:10|613.59|610.79|613.83|611.03|613.83|611.03|613.59|610.79|0
1654662620000|2022-06-08 04:30:20|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1654662630000|2022-06-08 04:30:30|613.83|611.03|614.53|611.73|614.53|611.73|613.83|611.03|0
1654662640000|2022-06-08 04:30:40|614.76|611.96|614.88|612.08|614.88|612.08|614.65|611.85|0
1654662650000|2022-06-08 04:30:50|614.65|611.85|615.23|612.43|615.23|612.43|614.65|611.85|0
1654662660000|2022-06-08 04:31:00|615|612.2|615|612.2|615|612.2|615|612.2|0
1654662670000|2022-06-08 04:31:10|614.76|611.96|614.53|611.73|614.76|611.96|614.53|611.73|0
1654662680000|2022-06-08 04:31:20|615|612.2|614.76|611.96|615|612.2|614.76|611.96|0
1654662690000|2022-06-08 04:31:30|614.65|611.85|614.76|611.96|614.76|611.96|614.53|611.73|0
1654662700000|2022-06-08 04:31:40|615|612.2|615|612.2|615.23|612.43|615|612.2|0
1654662710000|2022-06-08 04:31:50|614.88|612.08|615|612.2|615|612.2|614.88|612.08|0
1654662720000|2022-06-08 04:32:00|615.12|612.32|615|612.2|615.12|612.32|614.88|612.08|0
1654662730000|2022-06-08 04:32:10|614.76|611.96|614.53|611.73|614.76|611.96|614.53|611.73|0
1654662740000|2022-06-08 04:32:20|614.76|611.96|615|612.2|615|612.2|614.76|611.96|0
1654662750000|2022-06-08 04:32:30|614.76|611.96|614.88|612.08|614.88|612.08|614.76|611.96|0
1654662760000|2022-06-08 04:32:40|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1654662770000|2022-06-08 04:32:50|614.42|611.62|614.3|611.5|614.42|611.62|614.3|611.5|0
1654662780000|2022-06-08 04:33:00|614.42|611.62|614.3|611.5|614.42|611.62|614.3|611.5|0
1654662790000|2022-06-08 04:33:10|614.53|611.73|614.76|611.96|614.76|611.96|614.53|611.73|0
1654662800000|2022-06-08 04:33:20|614.53|611.73|614.53|611.73|614.76|611.96|614.42|611.62|0
1654662810000|2022-06-08 04:33:30|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654662820000|2022-06-08 04:33:40|615|612.2|615|612.2|615|612.2|615|612.2|0
1654662830000|2022-06-08 04:33:50|614.88|612.08|615|612.2|615|612.2|614.88|612.08|0
1654662840000|2022-06-08 04:34:00|614.88|612.08|614.88|612.08|614.88|612.08|614.88|612.08|0
1654662850000|2022-06-08 04:34:10|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654662870000|2022-06-08 04:34:30|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1654662880000|2022-06-08 04:34:40|614.29|611.49|614.53|611.73|614.53|611.73|614.29|611.49|0
1654662890000|2022-06-08 04:34:50|614.29|611.49|614.42|611.62|614.53|611.73|614.29|611.49|0
1654662900000|2022-06-08 04:35:00|614.53|611.73|614.76|611.96|614.76|611.96|614.29|611.49|0
1654662910000|2022-06-08 04:35:10|614.88|612.08|614.76|611.96|615|612.2|614.76|611.96|0
1654662920000|2022-06-08 04:35:20|614.65|611.85|614.53|611.73|614.65|611.85|614.53|611.73|0
1654662930000|2022-06-08 04:35:30|614.76|611.96|615.23|612.43|615.23|612.43|614.76|611.96|0
1654662940000|2022-06-08 04:35:40|615.35|612.55|615.23|612.43|615.35|612.55|615.23|612.43|0
1654662950000|2022-06-08 04:35:50|615|612.2|615|612.2|615|612.2|615|612.2|0
1654662960000|2022-06-08 04:36:00|615.23|612.43|615|612.2|615.35|612.55|615|612.2|0
1654662970000|2022-06-08 04:36:10|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1654662980000|2022-06-08 04:36:20|615|612.2|615|612.2|615|612.2|614.76|611.96|0
1654663000000|2022-06-08 04:36:40|615.23|612.43|615.46|612.66|615.46|612.66|615.23|612.43|0
1654663010000|2022-06-08 04:36:50|615.23|612.43|615.46|612.66|615.46|612.66|615.23|612.43|0
1654663030000|2022-06-08 04:37:10|615.35|612.55|615.46|612.66|615.46|612.66|615.23|612.43|0
1654663040000|2022-06-08 04:37:20|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1654663050000|2022-06-08 04:37:30|615|612.2|615|612.2|615|612.2|615|612.2|0
1654663070000|2022-06-08 04:37:50|615.12|612.32|615|612.2|615.12|612.32|615|612.2|0
1654663080000|2022-06-08 04:38:00|614.88|612.08|614.76|611.96|615|612.2|614.76|611.96|0
1654663090000|2022-06-08 04:38:10|615|612.2|615|612.2|615|612.2|615|612.2|0
1654663100000|2022-06-08 04:38:20|615.23|612.43|615.46|612.66|615.46|612.66|615.12|612.32|0
1654663110000|2022-06-08 04:38:30|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1654663140000|2022-06-08 04:39:00|615|612.2|615|612.2|615|612.2|615|612.2|0
1654663160000|2022-06-08 04:39:20|615.12|612.32|615|612.2|615.12|612.32|615|612.2|0
1654663180000|2022-06-08 04:39:40|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1654663190000|2022-06-08 04:39:50|615|612.2|615.23|612.43|615.23|612.43|615|612.2|0
1654663210000|2022-06-08 04:40:10|615|612.2|615|612.2|615|612.2|614.76|611.96|0
1654663230000|2022-06-08 04:40:30|615.12|612.32|615|612.2|615.12|612.32|615|612.2|0
1654663240000|2022-06-08 04:40:40|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654663250000|2022-06-08 04:40:50|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1654663260000|2022-06-08 04:41:00|615.12|612.32|615.23|612.43|615.23|612.43|614.99|612.19|0
1654663270000|2022-06-08 04:41:10|615.35|612.55|615.23|612.43|615.35|612.55|615.23|612.43|0
1654663280000|2022-06-08 04:41:20|615.12|612.32|615.23|612.43|615.23|612.43|614.99|612.19|0
1654663290000|2022-06-08 04:41:30|614.99|612.19|615.23|612.43|615.23|612.43|614.99|612.19|0
1654663300000|2022-06-08 04:41:40|615.12|612.32|614.99|612.19|615.12|612.32|614.99|612.19|0
1654663310000|2022-06-08 04:41:50|614.88|612.08|614.88|612.08|614.88|612.08|614.88|612.08|0
1654663320000|2022-06-08 04:42:00|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654663360000|2022-06-08 04:42:40|614.88|612.08|614.99|612.19|614.99|612.19|614.88|612.08|0
1654663380000|2022-06-08 04:43:00|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654663390000|2022-06-08 04:43:10|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654663400000|2022-06-08 04:43:20|614.76|611.96|614.99|612.19|614.99|612.19|614.76|611.96|0
1654663410000|2022-06-08 04:43:30|614.88|612.08|614.99|612.19|614.99|612.19|614.88|612.08|0
1654663430000|2022-06-08 04:43:50|614.88|612.08|614.88|612.08|614.88|612.08|614.88|612.08|0
1654663450000|2022-06-08 04:44:10|614.76|611.96|614.53|611.73|614.76|611.96|614.53|611.73|0
1654663490000|2022-06-08 04:44:50|614.76|611.96|614.88|612.08|614.88|612.08|614.76|611.96|0
1654663500000|2022-06-08 04:45:00|614.76|611.96|614.53|611.73|614.76|611.96|614.53|611.73|0
1654663510000|2022-06-08 04:45:10|614.65|611.85|614.76|611.96|614.76|611.96|614.53|611.73|0
1654663520000|2022-06-08 04:45:20|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1654663540000|2022-06-08 04:45:40|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654663560000|2022-06-08 04:46:00|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1654663570000|2022-06-08 04:46:10|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654663580000|2022-06-08 04:46:20|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1654663660000|2022-06-08 04:47:40|614.65|611.85|614.76|611.96|614.76|611.96|614.65|611.85|0
1654663690000|2022-06-08 04:48:10|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654663720000|2022-06-08 04:48:40|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1654663730000|2022-06-08 04:48:50|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654663740000|2022-06-08 04:49:00|614.76|611.96|614.76|611.96|614.76|611.96|614.65|611.85|0
1654663750000|2022-06-08 04:49:10|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1654663760000|2022-06-08 04:49:20|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654663770000|2022-06-08 04:49:30|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654663780000|2022-06-08 04:49:40|614.88|612.08|614.99|612.19|614.99|612.19|614.88|612.08|0
1654663790000|2022-06-08 04:49:50|614.88|612.08|614.88|612.08|614.88|612.08|614.88|612.08|0
1654663800000|2022-06-08 04:50:00|614.99|612.19|615.23|612.43|615.23|612.43|614.99|612.19|0
1654663810000|2022-06-08 04:50:10|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1654663820000|2022-06-08 04:50:20|615.11|612.31|615.11|612.31|615.11|612.31|615.11|612.31|0
1654663840000|2022-06-08 04:50:40|615.23|612.43|615.23|612.43|615.23|612.43|615.11|612.31|0
1654663870000|2022-06-08 04:51:10|615.46|612.66|615.46|612.66|615.46|612.66|615.46|612.66|0
1654663890000|2022-06-08 04:51:30|615.58|612.78|615.69|612.89|615.69|612.89|615.58|612.78|0
1654663910000|2022-06-08 04:51:50|615.82|613.02|615.69|612.89|615.82|613.02|615.69|612.89|0
1654663930000|2022-06-08 04:52:10|615.82|613.02|615.93|613.13|615.93|613.13|615.82|613.02|0
1654663940000|2022-06-08 04:52:20|616.16|613.36|616.4|613.6|616.4|613.6|616.16|613.36|0
1654663960000|2022-06-08 04:52:40|616.63|613.83|616.63|613.83|616.63|613.83|616.63|613.83|0
1654663970000|2022-06-08 04:52:50|616.4|613.6|616.4|613.6|616.63|613.83|616.4|613.6|0
1654664000000|2022-06-08 04:53:20|616.63|613.83|616.63|613.83|616.63|613.83|616.63|613.83|0
1654664010000|2022-06-08 04:53:30|616.86|614.06|617.1|614.3|617.1|614.3|616.86|614.06|0
1654664030000|2022-06-08 04:53:50|616.98|614.18|616.98|614.18|616.98|614.18|616.98|614.18|0
1654664040000|2022-06-08 04:54:00|617.1|614.3|617.1|614.3|617.1|614.3|616.98|614.18|0
1654664060000|2022-06-08 04:54:20|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1654664070000|2022-06-08 04:54:30|618.27|615.47|618.03|615.23|618.27|615.47|618.03|615.23|0
1654664080000|2022-06-08 04:54:40|617.8|615|617.92|615.12|617.92|615.12|617.8|615|0
1654664090000|2022-06-08 04:54:50|617.8|615|618.27|615.47|618.27|615.47|617.8|615|0
1654664100000|2022-06-08 04:55:00|617.92|615.12|618.03|615.23|618.03|615.23|617.92|615.12|0
1654664110000|2022-06-08 04:55:10|617.8|615|617.56|614.76|617.8|615|617.56|614.76|0
1654664120000|2022-06-08 04:55:20|617.69|614.89|617.8|615|617.8|615|617.69|614.89|0
1654664140000|2022-06-08 04:55:40|617.56|614.76|617.56|614.76|617.56|614.76|617.56|614.76|0
1654664160000|2022-06-08 04:56:00|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1654664170000|2022-06-08 04:56:10|617.56|614.76|617.56|614.76|617.56|614.76|617.56|614.76|0
1654664190000|2022-06-08 04:56:30|617.8|615|617.56|614.76|617.8|615|617.56|614.76|0
1654664200000|2022-06-08 04:56:40|617.33|614.53|617.8|615|617.8|615|617.33|614.53|0
1654664210000|2022-06-08 04:56:50|617.56|614.76|617.8|615|617.8|615|617.56|614.76|0
1654664220000|2022-06-08 04:57:00|617.56|614.76|617.56|614.76|617.56|614.76|617.56|614.76|0
1654664240000|2022-06-08 04:57:20|618.03|615.23|618.03|615.23|618.03|615.23|618.03|615.23|0
1654664250000|2022-06-08 04:57:30|618.27|615.47|618.5|615.7|618.5|615.7|618.27|615.47|0
1654664260000|2022-06-08 04:57:40|618.27|615.47|618.27|615.47|618.27|615.47|618.27|615.47|0
1654664290000|2022-06-08 04:58:10|618.39|615.59|619.44|616.64|619.44|616.64|618.39|615.59|0
1654664300000|2022-06-08 04:58:20|619.2|616.4|618.73|615.93|619.2|616.4|618.73|615.93|0
1654664310000|2022-06-08 04:58:30|618.97|616.17|618.62|615.82|618.97|616.17|618.62|615.82|0
1654664320000|2022-06-08 04:58:40|618.73|615.93|618.62|615.82|618.73|615.93|618.5|615.7|0
1654664330000|2022-06-08 04:58:50|618.73|615.93|619.09|616.29|619.09|616.29|618.73|615.93|0
1654664340000|2022-06-08 04:59:00|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1654664350000|2022-06-08 04:59:10|619.2|616.4|619.44|616.64|619.44|616.64|619.2|616.4|0
1654664360000|2022-06-08 04:59:20|619.67|616.87|619.44|616.64|619.67|616.87|619.44|616.64|0
1654664370000|2022-06-08 04:59:30|619.2|616.4|619.2|616.4|619.2|616.4|619.2|616.4|0
1654664390000|2022-06-08 04:59:50|619.09|616.29|619.44|616.64|619.44|616.64|619.09|616.29|0
1654664400000|2022-06-08 05:00:00|619.67|616.87|619.44|616.64|619.67|616.87|619.44|616.64|0
1654664410000|2022-06-08 05:00:10|619.2|616.4|618.97|616.17|619.44|616.64|618.97|616.17|0
1654664420000|2022-06-08 05:00:20|618.73|615.93|618.97|616.17|618.97|616.17|618.73|615.93|0
1654664430000|2022-06-08 05:00:30|618.73|615.93|618.97|616.17|618.97|616.17|618.73|615.93|0
1654664440000|2022-06-08 05:00:40|619.2|616.4|618.73|615.93|619.2|616.4|618.73|615.93|0
1654664450000|2022-06-08 05:00:50|618.86|616.06|618.86|616.06|618.86|616.06|618.86|616.06|0
1654664460000|2022-06-08 05:01:00|618.73|615.93|618.39|615.59|618.73|615.93|618.39|615.59|0
1654664470000|2022-06-08 05:01:10|618.27|615.47|618.27|615.47|618.27|615.47|618.27|615.47|0
1654664480000|2022-06-08 05:01:20|618.15|615.35|618.03|615.23|618.27|615.47|618.03|615.23|0
1654664490000|2022-06-08 05:01:30|617.8|615|618.03|615.23|618.03|615.23|617.8|615|0
1654664500000|2022-06-08 05:01:40|617.8|615|617.69|614.89|617.8|615|617.69|614.89|0
1654664510000|2022-06-08 05:01:50|617.56|614.76|617.69|614.89|617.8|615|617.56|614.76|0
1654664520000|2022-06-08 05:02:00|617.8|615|617.8|615|617.8|615|617.56|614.76|0
1654664530000|2022-06-08 05:02:10|617.56|614.76|617.33|614.53|617.56|614.76|617.33|614.53|0
1654664540000|2022-06-08 05:02:20|617.56|614.76|617.45|614.65|617.56|614.76|617.45|614.65|0
1654664550000|2022-06-08 05:02:30|617.56|614.76|617.56|614.76|617.56|614.76|617.56|614.76|0
1654664560000|2022-06-08 05:02:40|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1654664570000|2022-06-08 05:02:50|617.1|614.3|616.98|614.18|617.1|614.3|616.86|614.06|0
1654664580000|2022-06-08 05:03:00|617.1|614.3|617.1|614.3|617.1|614.3|616.86|614.06|0
1654664590000|2022-06-08 05:03:10|616.98|614.18|617.33|614.53|617.33|614.53|616.98|614.18|0
1654664610000|2022-06-08 05:03:30|617.1|614.3|617.1|614.3|617.33|614.53|617.1|614.3|0
1654664620000|2022-06-08 05:03:40|617.33|614.53|617.56|614.76|617.56|614.76|617.22|614.42|0
1654664630000|2022-06-08 05:03:50|617.8|615|617.8|615|617.8|615|617.8|615|0
1654664640000|2022-06-08 05:04:00|617.69|614.89|617.1|614.3|617.69|614.89|617.1|614.3|0
1654664650000|2022-06-08 05:04:10|617.22|614.42|616.86|614.06|617.22|614.42|616.86|614.06|0
1654664660000|2022-06-08 05:04:20|616.98|614.18|616.86|614.06|616.98|614.18|616.86|614.06|0
1654664670000|2022-06-08 05:04:30|617.1|614.3|616.98|614.18|617.1|614.3|616.98|614.18|0
1654664680000|2022-06-08 05:04:40|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1654664690000|2022-06-08 05:04:50|616.98|614.18|616.98|614.18|616.98|614.18|616.98|614.18|0
1654664700000|2022-06-08 05:05:00|617.1|614.3|616.86|614.06|617.1|614.3|616.86|614.06|0
1654664710000|2022-06-08 05:05:10|616.75|613.95|616.39|613.59|616.75|613.95|616.39|613.59|0
1654664720000|2022-06-08 05:05:20|616.16|613.36|615.69|612.89|616.16|613.36|615.69|612.89|0
1654664730000|2022-06-08 05:05:30|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1654664740000|2022-06-08 05:05:40|616.16|613.36|616.16|613.36|616.16|613.36|615.93|613.13|0
1654664750000|2022-06-08 05:05:50|615.93|613.13|616.16|613.36|616.16|613.36|615.93|613.13|0
1654664760000|2022-06-08 05:06:00|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1654664770000|2022-06-08 05:06:10|615.69|612.89|615.93|613.13|615.93|613.13|615.69|612.89|0
1654664780000|2022-06-08 05:06:20|616.16|613.36|615.93|613.13|616.16|613.36|615.93|613.13|0
1654664790000|2022-06-08 05:06:30|615.69|612.89|615.69|612.89|615.69|612.89|615.46|612.66|0
1654664820000|2022-06-08 05:07:00|615.46|612.66|615.46|612.66|615.46|612.66|615.46|612.66|0
1654664830000|2022-06-08 05:07:10|615.22|612.42|615.22|612.42|615.22|612.42|615.22|612.42|0
1654664840000|2022-06-08 05:07:20|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654664850000|2022-06-08 05:07:30|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654664860000|2022-06-08 05:07:40|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654664870000|2022-06-08 05:07:50|614.76|611.96|614.52|611.72|614.76|611.96|614.52|611.72|0
1654664890000|2022-06-08 05:08:10|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654664900000|2022-06-08 05:08:20|614.99|612.19|614.88|612.08|614.99|612.19|614.88|612.08|0
1654664910000|2022-06-08 05:08:30|614.76|611.96|614.76|611.96|614.99|612.19|614.76|611.96|0
1654664920000|2022-06-08 05:08:40|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654664960000|2022-06-08 05:09:20|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654664970000|2022-06-08 05:09:30|614.88|612.08|614.76|611.96|614.88|612.08|614.76|611.96|0
1654664980000|2022-06-08 05:09:40|614.52|611.72|614.64|611.84|614.64|611.84|614.52|611.72|0
1654664990000|2022-06-08 05:09:50|614.29|611.49|614.06|611.26|614.29|611.49|614.06|611.26|0
1654665000000|2022-06-08 05:10:00|614.29|611.49|614.06|611.26|614.29|611.49|613.82|611.02|0
1654665020000|2022-06-08 05:10:20|614.29|611.49|614.06|611.26|614.29|611.49|614.06|611.26|0
1654665030000|2022-06-08 05:10:30|614.29|611.49|614.06|611.26|614.29|611.49|614.06|611.26|0
1654665040000|2022-06-08 05:10:40|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1654665050000|2022-06-08 05:10:50|613.35|610.55|613.59|610.79|613.59|610.79|613.35|610.55|0
1654665060000|2022-06-08 05:11:00|613.48|610.68|613.59|610.79|613.59|610.79|613.35|610.55|0
1654665070000|2022-06-08 05:11:10|613.35|610.55|613.82|611.02|613.82|611.02|613.35|610.55|0
1654665080000|2022-06-08 05:11:20|613.71|610.91|613.59|610.79|613.82|611.02|613.59|610.79|0
1654665090000|2022-06-08 05:11:30|613.35|610.55|613.82|611.02|613.82|611.02|613.35|610.55|0
1654665100000|2022-06-08 05:11:40|613.59|610.79|613.59|610.79|613.59|610.79|613.59|610.79|0
1654665110000|2022-06-08 05:11:50|613.48|610.68|613.59|610.79|613.59|610.79|613.48|610.68|0
1654665120000|2022-06-08 05:12:00|613.48|610.68|613.59|610.79|613.59|610.79|613.35|610.55|0
1654665130000|2022-06-08 05:12:10|613.82|611.02|613.59|610.79|613.82|611.02|613.59|610.79|0
1654665140000|2022-06-08 05:12:20|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1654665150000|2022-06-08 05:12:30|613.94|611.14|613.82|611.02|614.06|611.26|613.82|611.02|0
1654665170000|2022-06-08 05:12:50|613.59|610.79|613.82|611.02|613.82|611.02|613.59|610.79|0
1654665180000|2022-06-08 05:13:00|613.59|610.79|613.59|610.79|613.59|610.79|613.59|610.79|0
1654665200000|2022-06-08 05:13:20|613.71|610.91|613.71|610.91|613.71|610.91|613.71|610.91|0
1654665210000|2022-06-08 05:13:30|613.59|610.79|613.59|610.79|613.59|610.79|613.59|610.79|0
1654665240000|2022-06-08 05:14:00|613.12|610.32|613.12|610.32|613.12|610.32|613.12|610.32|0
1654665270000|2022-06-08 05:14:30|613.35|610.55|613.35|610.55|613.35|610.55|613.12|610.32|0
1654665280000|2022-06-08 05:14:40|613.24|610.44|613.35|610.55|613.35|610.55|613.24|610.44|0
1654665300000|2022-06-08 05:15:00|613.48|610.68|613.12|610.32|613.48|610.68|613.12|610.32|0
1654665310000|2022-06-08 05:15:10|613.35|610.55|613.24|610.44|613.35|610.55|613.24|610.44|0
1654665320000|2022-06-08 05:15:20|613.12|610.32|613.12|610.32|613.24|610.44|613.12|610.32|0
1654665340000|2022-06-08 05:15:40|613.01|610.21|613.35|610.55|613.35|610.55|613.01|610.21|0
1654665350000|2022-06-08 05:15:50|613.59|610.79|613.59|610.79|613.59|610.79|613.59|610.79|0
1654665360000|2022-06-08 05:16:00|613.48|610.68|613.35|610.55|613.48|610.68|613.35|610.55|0
1654665370000|2022-06-08 05:16:10|613.59|610.79|613.35|610.55|613.59|610.79|613.35|610.55|0
1654665380000|2022-06-08 05:16:20|613.59|610.79|613.59|610.79|613.59|610.79|613.59|610.79|0
1654665390000|2022-06-08 05:16:30|613.71|610.91|613.71|610.91|613.82|611.02|613.71|610.91|0
1654665400000|2022-06-08 05:16:40|613.59|610.79|613.82|611.02|613.82|611.02|613.59|610.79|0
1654665410000|2022-06-08 05:16:50|613.59|610.79|613.59|610.79|613.59|610.79|613.59|610.79|0
1654665420000|2022-06-08 05:17:00|613.71|610.91|613.59|610.79|613.71|610.91|613.59|610.79|0
1654665430000|2022-06-08 05:17:10|614.05|611.25|614.05|611.25|614.05|611.25|614.05|611.25|0
1654665460000|2022-06-08 05:17:40|614.18|611.38|614.29|611.49|614.29|611.49|614.18|611.38|0
1654665470000|2022-06-08 05:17:50|614.05|611.25|614.05|611.25|614.05|611.25|614.05|611.25|0
1654665480000|2022-06-08 05:18:00|614.29|611.49|614.29|611.49|614.29|611.49|614.29|611.49|0
1654665490000|2022-06-08 05:18:10|614.41|611.61|614.64|611.84|614.76|611.96|614.41|611.61|0
1654665500000|2022-06-08 05:18:20|614.76|611.96|614.99|612.19|614.99|612.19|614.52|611.72|0
1654665510000|2022-06-08 05:18:30|614.76|611.96|614.99|612.19|614.99|612.19|614.76|611.96|0
1654665520000|2022-06-08 05:18:40|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1654665530000|2022-06-08 05:18:50|614.64|611.84|614.99|612.19|614.99|612.19|614.64|611.84|0
1654665540000|2022-06-08 05:19:00|614.88|612.08|614.88|612.08|614.88|612.08|614.88|612.08|0
1654665550000|2022-06-08 05:19:10|614.99|612.19|615.22|612.42|615.22|612.42|614.99|612.19|0
1654665560000|2022-06-08 05:19:20|615.34|612.54|615.46|612.66|615.46|612.66|615.34|612.54|0
1654665570000|2022-06-08 05:19:30|615.22|612.42|615.22|612.42|615.22|612.42|615.22|612.42|0
1654665590000|2022-06-08 05:19:50|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654665610000|2022-06-08 05:20:10|615.46|612.66|615.69|612.89|615.69|612.89|615.46|612.66|0
1654665620000|2022-06-08 05:20:20|615.92|613.12|615.69|612.89|615.92|613.12|615.69|612.89|0
1654665630000|2022-06-08 05:20:30|615.46|612.66|615.22|612.42|615.46|612.66|615.22|612.42|0
1654665640000|2022-06-08 05:20:40|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654665650000|2022-06-08 05:20:50|614.75|611.95|614.75|611.95|614.75|611.95|614.75|611.95|0
1654665660000|2022-06-08 05:21:00|614.52|611.72|614.41|611.61|614.52|611.72|614.41|611.61|0
1654665670000|2022-06-08 05:21:10|613.94|611.14|614.05|611.25|614.05|611.25|613.94|611.14|0
1654665680000|2022-06-08 05:21:20|613.82|611.02|614.05|611.25|614.05|611.25|613.82|611.02|0
1654665690000|2022-06-08 05:21:30|613.82|611.02|613.94|611.14|613.94|611.14|613.82|611.02|0
1654665700000|2022-06-08 05:21:40|613.82|611.02|613.82|611.02|613.82|611.02|613.59|610.79|0
1654665710000|2022-06-08 05:21:50|614.05|611.25|613.82|611.02|614.05|611.25|613.82|611.02|0
1654665720000|2022-06-08 05:22:00|613.59|610.79|613.59|610.79|613.59|610.79|613.35|610.55|0
1654665740000|2022-06-08 05:22:20|613.82|611.02|614.18|611.38|614.18|611.38|613.82|611.02|0
1654665750000|2022-06-08 05:22:30|614.29|611.49|614.18|611.38|614.29|611.49|614.05|611.25|0
1654665760000|2022-06-08 05:22:40|613.82|611.02|614.05|611.25|614.05|611.25|613.82|611.02|0
1654665770000|2022-06-08 05:22:50|614.18|611.38|614.05|611.25|614.18|611.38|614.05|611.25|0
1654665780000|2022-06-08 05:23:00|614.29|611.49|614.29|611.49|614.29|611.49|614.29|611.49|0
1654665790000|2022-06-08 05:23:10|614.52|611.72|614.75|611.95|614.75|611.95|614.52|611.72|0
1654665800000|2022-06-08 05:23:20|614.99|612.19|614.75|611.95|614.99|612.19|614.75|611.95|0
1654665810000|2022-06-08 05:23:30|614.64|611.84|614.88|612.08|614.88|612.08|614.64|611.84|0
1654665820000|2022-06-08 05:23:40|614.99|612.19|614.52|611.72|614.99|612.19|614.52|611.72|0
1654665830000|2022-06-08 05:23:50|614.64|611.84|614.75|611.95|614.75|611.95|614.64|611.84|0
1654665840000|2022-06-08 05:24:00|614.52|611.72|614.64|611.84|614.64|611.84|614.52|611.72|0
1654665850000|2022-06-08 05:24:10|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1654665860000|2022-06-08 05:24:20|615.22|612.42|615.46|612.66|615.46|612.66|615.22|612.42|0
1654665880000|2022-06-08 05:24:40|615.22|612.42|615.46|612.66|615.46|612.66|615.22|612.42|0
1654665890000|2022-06-08 05:24:50|615.34|612.54|615.46|612.66|615.46|612.66|615.34|612.54|0
1654665900000|2022-06-08 05:25:00|615.69|612.89|615.46|612.66|615.69|612.89|615.46|612.66|0
1654665910000|2022-06-08 05:25:10|615.69|612.89|616.39|613.59|616.39|613.59|615.69|612.89|0
1654665920000|2022-06-08 05:25:20|616.16|613.36|616.39|613.59|616.39|613.59|616.16|613.36|0
1654665940000|2022-06-08 05:25:40|616.16|613.36|616.39|613.59|616.39|613.59|616.16|613.36|0
1654665960000|2022-06-08 05:26:00|616.28|613.48|616.39|613.59|616.39|613.59|616.16|613.36|0
1654665970000|2022-06-08 05:26:10|616.16|613.36|615.92|613.12|616.16|613.36|615.92|613.12|0
1654665980000|2022-06-08 05:26:20|616.16|613.36|616.16|613.36|616.16|613.36|616.16|613.36|0
1654665990000|2022-06-08 05:26:30|615.92|613.12|617.09|614.29|617.09|614.29|615.92|613.12|0
1654666000000|2022-06-08 05:26:40|616.62|613.82|616.62|613.82|616.62|613.82|616.39|613.59|0
1654666010000|2022-06-08 05:26:50|616.51|613.71|616.51|613.71|616.51|613.71|616.39|613.59|0
1654666020000|2022-06-08 05:27:00|616.39|613.59|616.62|613.82|616.62|613.82|616.39|613.59|0
1654666030000|2022-06-08 05:27:10|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1654666040000|2022-06-08 05:27:20|616.16|613.36|616.16|613.36|616.16|613.36|615.92|613.12|0
1654666050000|2022-06-08 05:27:30|615.92|613.12|616.16|613.36|616.16|613.36|615.92|613.12|0
1654666060000|2022-06-08 05:27:40|616.39|613.59|616.16|613.36|616.39|613.59|616.16|613.36|0
1654666080000|2022-06-08 05:28:00|616.28|613.48|616.16|613.36|616.28|613.48|616.16|613.36|0
1654666090000|2022-06-08 05:28:10|615.69|612.89|615.81|613.01|615.92|613.12|615.69|612.89|0
1654666100000|2022-06-08 05:28:20|615.69|612.89|615.69|612.89|615.69|612.89|615.69|612.89|0
1654666120000|2022-06-08 05:28:40|615.58|612.78|615.58|612.78|615.58|612.78|615.45|612.65|0
1654666130000|2022-06-08 05:28:50|615.69|612.89|615.69|612.89|615.69|612.89|615.58|612.78|0
1654666140000|2022-06-08 05:29:00|615.58|612.78|615.58|612.78|615.58|612.78|615.45|612.65|0
1654666150000|2022-06-08 05:29:10|615.45|612.65|615.22|612.42|615.45|612.65|614.99|612.19|0
1654666160000|2022-06-08 05:29:20|614.99|612.19|615.22|612.42|615.22|612.42|614.99|612.19|0
1654666170000|2022-06-08 05:29:30|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1654666180000|2022-06-08 05:29:40|615.58|612.78|615.34|612.54|615.58|612.78|615.34|612.54|0
1654666190000|2022-06-08 05:29:50|615.22|612.42|615.45|612.65|615.45|612.65|615.22|612.42|0
1654666200000|2022-06-08 05:30:00|615.81|613.01|615.45|612.65|615.81|613.01|615.45|612.65|0
1654666210000|2022-06-08 05:30:10|615.22|612.42|614.05|611.25|615.22|612.42|614.05|611.25|0
1654666220000|2022-06-08 05:30:20|614.29|611.49|613.82|611.02|614.29|611.49|613.82|611.02|0
1654666230000|2022-06-08 05:30:30|614.05|611.25|614.05|611.25|614.05|611.25|613.94|611.14|0
1654666240000|2022-06-08 05:30:40|613.82|611.02|613.94|611.14|613.94|611.14|613.82|611.02|0
1654666250000|2022-06-08 05:30:50|614.05|611.25|613.82|611.02|614.05|611.25|613.82|611.02|0
1654666260000|2022-06-08 05:31:00|613.35|610.55|613.35|610.55|613.35|610.55|613.35|610.55|0
1654666270000|2022-06-08 05:31:10|613.12|610.32|613.12|610.32|613.12|610.32|612.88|610.08|0
1654666280000|2022-06-08 05:31:20|613.35|610.55|613.35|610.55|613.35|610.55|613.35|610.55|0
1654666290000|2022-06-08 05:31:30|613.47|610.67|613.47|610.67|613.47|610.67|613.35|610.55|0
1654666300000|2022-06-08 05:31:40|613.35|610.55|613.12|610.32|613.47|610.67|613.12|610.32|0
1654666310000|2022-06-08 05:31:50|613.01|610.21|612.88|610.08|613.01|610.21|612.88|610.08|0
1654666320000|2022-06-08 05:32:00|612.65|609.85|612.42|609.62|612.65|609.85|612.42|609.62|0
1654666330000|2022-06-08 05:32:10|612.18|609.38|611.72|608.92|612.18|609.38|611.72|608.92|0
1654666340000|2022-06-08 05:32:20|611.95|609.15|612.07|609.27|612.07|609.27|611.84|609.04|0
1654666350000|2022-06-08 05:32:30|611.95|609.15|612.18|609.38|612.18|609.38|611.95|609.15|0
1654666360000|2022-06-08 05:32:40|612.42|609.62|612.42|609.62|612.54|609.74|612.42|609.62|0
1654666380000|2022-06-08 05:33:00|612.18|609.38|612.54|609.74|612.65|609.85|612.18|609.38|0
1654666390000|2022-06-08 05:33:10|612.65|609.85|613.12|610.32|613.12|610.32|612.65|609.85|0
1654666400000|2022-06-08 05:33:20|612.88|610.08|612.88|610.08|613.12|610.32|612.88|610.08|0
1654666410000|2022-06-08 05:33:30|613.01|610.21|613.12|610.32|613.12|610.32|613.01|610.21|0
1654666420000|2022-06-08 05:33:40|613.01|610.21|612.88|610.08|613.12|610.32|612.88|610.08|0
1654666430000|2022-06-08 05:33:50|612.77|609.97|612.65|609.85|612.88|610.08|612.65|609.85|0
1654666440000|2022-06-08 05:34:00|612.18|609.38|612.18|609.38|612.18|609.38|612.18|609.38|0
1654666450000|2022-06-08 05:34:10|611.95|609.15|611.72|608.92|611.95|609.15|611.72|608.92|0
1654666460000|2022-06-08 05:34:20|611.95|609.15|611.95|609.15|611.95|609.15|611.72|608.92|0
1654666470000|2022-06-08 05:34:30|611.6|608.8|611.72|608.92|611.72|608.92|611.48|608.68|0
1654666480000|2022-06-08 05:34:40|611.6|608.8|611.72|608.92|611.72|608.92|611.6|608.8|0
1654666490000|2022-06-08 05:34:50|612.07|609.27|611.95|609.15|612.07|609.27|611.95|609.15|0
1654666500000|2022-06-08 05:35:00|612.18|609.38|612.65|609.85|612.65|609.85|612.18|609.38|0
1654666510000|2022-06-08 05:35:10|612.42|609.62|612.88|610.08|612.88|610.08|612.42|609.62|0
1654666530000|2022-06-08 05:35:30|612.65|609.85|612.88|610.08|612.88|610.08|612.65|609.85|0
1654666540000|2022-06-08 05:35:40|613.01|610.21|612.88|610.08|613.01|610.21|612.88|610.08|0
1654666550000|2022-06-08 05:35:50|613.01|610.21|613.12|610.32|613.12|610.32|613.01|610.21|0
1654666560000|2022-06-08 05:36:00|613.24|610.44|613.35|610.55|613.35|610.55|613.12|610.32|0
1654666570000|2022-06-08 05:36:10|613.82|611.02|613.82|611.02|613.82|611.02|613.58|610.78|0
1654666580000|2022-06-08 05:36:20|613.58|610.78|613.35|610.55|613.58|610.78|613.35|610.55|0
1654666590000|2022-06-08 05:36:30|613.47|610.67|613.58|610.78|613.58|610.78|613.47|610.67|0
1654666610000|2022-06-08 05:36:50|613.71|610.91|613.58|610.78|613.71|610.91|613.58|610.78|0
1654666620000|2022-06-08 05:37:00|613.35|610.55|613.12|610.32|613.35|610.55|613.12|610.32|0
1654666630000|2022-06-08 05:37:10|612.88|610.08|612.88|610.08|612.88|610.08|612.65|609.85|0
1654666640000|2022-06-08 05:37:20|613.12|610.32|613.12|610.32|613.12|610.32|613.12|610.32|0
1654666650000|2022-06-08 05:37:30|613|610.2|613|610.2|613|610.2|613|610.2|0
1654666660000|2022-06-08 05:37:40|612.88|610.08|613.12|610.32|613.12|610.32|612.88|610.08|0
1654666670000|2022-06-08 05:37:50|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1654666680000|2022-06-08 05:38:00|613.12|610.32|612.88|610.08|613.12|610.32|612.88|610.08|0
1654666690000|2022-06-08 05:38:10|613.12|610.32|613.12|610.32|613.12|610.32|613.12|610.32|0
1654666700000|2022-06-08 05:38:20|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1654666720000|2022-06-08 05:38:40|613|610.2|613|610.2|613|610.2|613|610.2|0
1654666730000|2022-06-08 05:38:50|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1654666740000|2022-06-08 05:39:00|613.12|610.32|613.12|610.32|613.12|610.32|613.12|610.32|0
1654666750000|2022-06-08 05:39:10|613|610.2|612.65|609.85|613|610.2|612.65|609.85|0
1654666760000|2022-06-08 05:39:20|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1654666790000|2022-06-08 05:39:50|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1654666800000|2022-06-08 05:40:00|612.88|610.08|612.77|609.97|612.88|610.08|612.77|609.97|0
1654666810000|2022-06-08 05:40:10|612.65|609.85|611.72|608.92|612.65|609.85|611.72|608.92|0
1654666830000|2022-06-08 05:40:30|611.48|608.68|611.48|608.68|611.48|608.68|611.48|608.68|0
1654666840000|2022-06-08 05:40:40|611.72|608.92|611.72|608.92|611.72|608.92|611.72|608.92|0
1654666850000|2022-06-08 05:40:50|611.95|609.15|611.48|608.68|611.95|609.15|611.48|608.68|0
1654666860000|2022-06-08 05:41:00|611.25|608.45|610.55|607.75|611.25|608.45|610.55|607.75|0
1654666870000|2022-06-08 05:41:10|610.78|607.98|610.55|607.75|610.78|607.98|610.55|607.75|0
1654666880000|2022-06-08 05:41:20|610.32|607.52|610.32|607.52|610.32|607.52|610.32|607.52|0
1654666890000|2022-06-08 05:41:30|610.55|607.75|611.02|608.22|611.02|608.22|610.55|607.75|0
1654666900000|2022-06-08 05:41:40|610.9|608.1|611.02|608.22|611.02|608.22|610.9|608.1|0
1654666910000|2022-06-08 05:41:50|610.78|607.98|610.78|607.98|610.78|607.98|610.78|607.98|0
1654666930000|2022-06-08 05:42:10|611.02|608.22|611.02|608.22|611.02|608.22|611.02|608.22|0
1654666940000|2022-06-08 05:42:20|611.25|608.45|611.95|609.15|611.95|609.15|611.25|608.45|0
1654666950000|2022-06-08 05:42:30|612.18|609.38|611.72|608.92|612.18|609.38|611.72|608.92|0
1654666960000|2022-06-08 05:42:40|611.48|608.68|611.48|608.68|611.72|608.92|611.48|608.68|0
1654666970000|2022-06-08 05:42:50|611.37|608.57|611.48|608.68|611.72|608.92|611.37|608.57|0
1654666980000|2022-06-08 05:43:00|611.25|608.45|611.48|608.68|611.48|608.68|611.25|608.45|0
1654667000000|2022-06-08 05:43:20|611.37|608.57|611.37|608.57|611.37|608.57|611.37|608.57|0
1654667010000|2022-06-08 05:43:30|611.48|608.68|611.72|608.92|611.84|609.04|611.48|608.68|0
1654667020000|2022-06-08 05:43:40|611.48|608.68|611.48|608.68|611.48|608.68|611.48|608.68|0
1654667040000|2022-06-08 05:44:00|611.6|608.8|611.72|608.92|611.72|608.92|611.6|608.8|0
1654667050000|2022-06-08 05:44:10|611.84|609.04|612.18|609.38|612.18|609.38|611.84|609.04|0
1654667070000|2022-06-08 05:44:30|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1654667080000|2022-06-08 05:44:40|612.18|609.38|612.07|609.27|612.18|609.38|611.95|609.15|0
1654667090000|2022-06-08 05:44:50|612.18|609.38|612.18|609.38|612.18|609.38|612.18|609.38|0
1654667100000|2022-06-08 05:45:00|612.07|609.27|611.84|609.04|612.07|609.27|611.84|609.04|0
1654667110000|2022-06-08 05:45:10|611.95|609.15|611.95|609.15|611.95|609.15|611.71|608.91|0
1654667120000|2022-06-08 05:45:20|611.84|609.04|611.95|609.15|611.95|609.15|611.84|609.04|0
1654667130000|2022-06-08 05:45:30|611.71|608.91|611.71|608.91|611.95|609.15|611.71|608.91|0
1654667140000|2022-06-08 05:45:40|611.84|609.04|611.84|609.04|611.84|609.04|611.84|609.04|0
1654667150000|2022-06-08 05:45:50|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1654667160000|2022-06-08 05:46:00|612.07|609.27|612.18|609.38|612.18|609.38|612.07|609.27|0
1654667170000|2022-06-08 05:46:10|612.65|609.85|612.42|609.62|612.65|609.85|612.42|609.62|0
1654667180000|2022-06-08 05:46:20|612.3|609.5|612.42|609.62|612.42|609.62|612.3|609.5|0
1654667190000|2022-06-08 05:46:30|612.3|609.5|612.3|609.5|612.42|609.62|612.3|609.5|0
1654667200000|2022-06-08 05:46:40|612.18|609.38|611.95|609.15|612.18|609.38|611.95|609.15|0
1654667210000|2022-06-08 05:46:50|611.71|608.91|611.71|608.91|611.71|608.91|611.71|608.91|0
1654667220000|2022-06-08 05:47:00|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1654667230000|2022-06-08 05:47:10|611.71|608.91|611.48|608.68|611.71|608.91|611.48|608.68|0
1654667240000|2022-06-08 05:47:20|611.6|608.8|611.71|608.91|611.71|608.91|611.6|608.8|0
1654667280000|2022-06-08 05:48:00|612.18|609.38|612.18|609.38|612.18|609.38|612.18|609.38|0
1654667290000|2022-06-08 05:48:10|612.41|609.61|612.65|609.85|612.65|609.85|612.41|609.61|0
1654667310000|2022-06-08 05:48:30|612.54|609.74|612.65|609.85|612.65|609.85|612.54|609.74|0
1654667320000|2022-06-08 05:48:40|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1654667330000|2022-06-08 05:48:50|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1654667340000|2022-06-08 05:49:00|612.18|609.38|611.95|609.15|612.18|609.38|611.95|609.15|0
1654667350000|2022-06-08 05:49:10|611.71|608.91|612.18|609.38|612.18|609.38|611.71|608.91|0
1654667360000|2022-06-08 05:49:20|611.95|609.15|612.18|609.38|612.18|609.38|611.95|609.15|0
1654667370000|2022-06-08 05:49:30|612.07|609.27|612.18|609.38|612.18|609.38|612.07|609.27|0
1654667380000|2022-06-08 05:49:40|612.07|609.27|612.18|609.38|612.18|609.38|612.07|609.27|0
1654667390000|2022-06-08 05:49:50|612.3|609.5|612.3|609.5|612.3|609.5|612.3|609.5|0
1654667400000|2022-06-08 05:50:00|612.18|609.38|612.41|609.61|612.41|609.61|612.18|609.38|0
1654667410000|2022-06-08 05:50:10|612.3|609.5|612.3|609.5|612.3|609.5|612.07|609.27|0
1654667420000|2022-06-08 05:50:20|612.41|609.61|611.95|609.15|612.41|609.61|611.95|609.15|0
1654667430000|2022-06-08 05:50:30|612.18|609.38|612.07|609.27|612.18|609.38|612.07|609.27|0
1654667440000|2022-06-08 05:50:40|611.95|609.15|612.18|609.38|612.18|609.38|611.95|609.15|0
1654667450000|2022-06-08 05:50:50|612.07|609.27|612.07|609.27|612.07|609.27|612.07|609.27|0
1654667460000|2022-06-08 05:51:00|612.18|609.38|612.3|609.5|612.3|609.5|612.18|609.38|0
1654667470000|2022-06-08 05:51:10|612.18|609.38|612.41|609.61|612.41|609.61|612.18|609.38|0
1654667480000|2022-06-08 05:51:20|612.3|609.5|612.18|609.38|612.3|609.5|612.18|609.38|0
1654667490000|2022-06-08 05:51:30|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1654667500000|2022-06-08 05:51:40|612.18|609.38|612.41|609.61|612.41|609.61|612.18|609.38|0
1654667510000|2022-06-08 05:51:50|612.3|609.5|612.3|609.5|612.3|609.5|612.3|609.5|0
1654667520000|2022-06-08 05:52:00|612.41|609.61|612.41|609.61|612.41|609.61|612.41|609.61|0
1654667550000|2022-06-08 05:52:30|612.54|609.74|612.65|609.85|612.65|609.85|612.54|609.74|0
1654667560000|2022-06-08 05:52:40|612.54|609.74|612.54|609.74|612.54|609.74|612.54|609.74|0
1654667570000|2022-06-08 05:52:50|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1654667590000|2022-06-08 05:53:10|612.54|609.74|612.54|609.74|612.54|609.74|612.41|609.61|0
1654667600000|2022-06-08 05:53:20|612.41|609.61|611.71|608.91|612.41|609.61|611.71|608.91|0
1654667610000|2022-06-08 05:53:30|611.95|609.15|611.95|609.15|611.95|609.15|611.95|609.15|0
1654667640000|2022-06-08 05:54:00|611.71|608.91|611.71|608.91|611.71|608.91|611.71|608.91|0
1654667650000|2022-06-08 05:54:10|611.95|609.15|612.18|609.38|612.18|609.38|611.95|609.15|0
1654667660000|2022-06-08 05:54:20|612.41|609.61|612.3|609.5|612.41|609.61|612.3|609.5|0
1654667670000|2022-06-08 05:54:30|612.18|609.38|611.95|609.15|612.41|609.61|611.71|608.91|0
1654667680000|2022-06-08 05:54:40|612.3|609.5|611.95|609.15|612.3|609.5|611.71|608.91|0
1654667690000|2022-06-08 05:54:50|612.07|609.27|612.3|609.5|612.41|609.61|612.07|609.27|0
1654667700000|2022-06-08 05:55:00|612.18|609.38|612.18|609.38|612.18|609.38|612.18|609.38|0
1654667710000|2022-06-08 05:55:10|612.07|609.27|612.07|609.27|612.07|609.27|612.07|609.27|0
1654667720000|2022-06-08 05:55:20|612.18|609.38|612.41|609.61|612.41|609.61|612.18|609.38|0
1654667730000|2022-06-08 05:55:30|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1654667740000|2022-06-08 05:55:40|612.41|609.61|612.41|609.61|612.41|609.61|612.41|609.61|0
1654667750000|2022-06-08 05:55:50|612.53|609.73|612.65|609.85|612.65|609.85|612.53|609.73|0
1654667760000|2022-06-08 05:56:00|612.88|610.08|612.77|609.97|612.88|610.08|612.65|609.85|0
1654667770000|2022-06-08 05:56:10|612.88|610.08|613.58|610.78|613.58|610.78|612.65|609.85|0
1654667780000|2022-06-08 05:56:20|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1654667790000|2022-06-08 05:56:30|613.94|611.14|614.05|611.25|614.05|611.25|613.94|611.14|0
1654667800000|2022-06-08 05:56:40|613.94|611.14|613.81|611.01|614.05|611.25|613.81|611.01|0
1654667810000|2022-06-08 05:56:50|613.94|611.14|613.81|611.01|613.94|611.14|613.81|611.01|0
1654667820000|2022-06-08 05:57:00|613.7|610.9|613.81|611.01|613.81|611.01|613.7|610.9|0
1654667830000|2022-06-08 05:57:10|613.58|610.78|613.58|610.78|613.58|610.78|613.58|610.78|0
1654667840000|2022-06-08 05:57:20|613.35|610.55|613.58|610.78|613.58|610.78|613.35|610.55|0
1654667850000|2022-06-08 05:57:30|613.81|611.01|614.05|611.25|614.05|611.25|613.81|611.01|0
1654667860000|2022-06-08 05:57:40|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1654667880000|2022-06-08 05:58:00|613.58|610.78|613.81|611.01|614.05|611.25|613.58|610.78|0
1654667890000|2022-06-08 05:58:10|614.05|611.25|613.81|611.01|614.05|611.25|613.81|611.01|0
1654667900000|2022-06-08 05:58:20|613.35|610.55|613.11|610.31|613.35|610.55|613.11|610.31|0
1654667920000|2022-06-08 05:58:40|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1654667930000|2022-06-08 05:58:50|613.11|610.31|612.88|610.08|613.11|610.31|612.88|610.08|0
1654667940000|2022-06-08 05:59:00|612.41|609.61|612.41|609.61|612.41|609.61|612.18|609.38|0
1654667960000|2022-06-08 05:59:20|611.95|609.15|612.07|609.27|612.07|609.27|611.71|608.91|0
1654667970000|2022-06-08 05:59:30|612.18|609.38|611.95|609.15|612.18|609.38|611.95|609.15|0
1654667980000|2022-06-08 05:59:40|612.18|609.38|611.95|609.15|612.18|609.38|611.95|609.15|0
1654667990000|2022-06-08 05:59:50|612.07|609.27|611.95|609.15|612.07|609.27|611.71|608.91|0
1654668000000|2022-06-08 06:00:00|612.18|609.38|612.18|609.38|612.18|609.38|611.95|609.15|0
1654668010000|2022-06-08 06:00:10|611.95|609.15|612.18|609.38|612.18|609.38|611.95|609.15|0
1654668020000|2022-06-08 06:00:20|612.3|609.5|612.18|609.38|612.3|609.5|612.18|609.38|0
1654668030000|2022-06-08 06:00:30|612.41|609.61|612.41|609.61|612.65|609.85|612.41|609.61|0
1654668040000|2022-06-08 06:00:40|612.65|609.85|612.88|610.08|612.88|610.08|612.65|609.85|0
1654668050000|2022-06-08 06:00:50|613.11|610.31|613.11|610.31|613.11|610.31|613.11|610.31|0
1654668060000|2022-06-08 06:01:00|613|610.2|613|610.2|613|610.2|613|610.2|0
1654668070000|2022-06-08 06:01:10|613.11|610.31|613.35|610.55|613.35|610.55|613.11|610.31|0
1654668080000|2022-06-08 06:01:20|613.47|610.67|613.35|610.55|613.47|610.67|613.35|610.55|0
1654668090000|2022-06-08 06:01:30|613.58|610.78|613.47|610.67|613.58|610.78|613.35|610.55|0
1654668100000|2022-06-08 06:01:40|613.58|610.78|613.35|610.55|613.58|610.78|613.35|610.55|0
1654668110000|2022-06-08 06:01:50|613.11|610.31|613.11|610.31|613.11|610.31|613.11|610.31|0
1654668120000|2022-06-08 06:02:00|612.88|610.08|612.77|609.97|612.88|610.08|612.65|609.85|0
1654668130000|2022-06-08 06:02:10|612.88|610.08|612.18|609.38|612.88|610.08|612.18|609.38|0
1654668140000|2022-06-08 06:02:20|611.95|609.15|612.41|609.61|612.41|609.61|611.95|609.15|0
1654668150000|2022-06-08 06:02:30|612.18|609.38|611.95|609.15|612.18|609.38|611.95|609.15|0
1654668160000|2022-06-08 06:02:40|612.18|609.38|612.18|609.38|612.18|609.38|612.18|609.38|0
1654668180000|2022-06-08 06:03:00|611.95|609.15|612.18|609.38|612.18|609.38|611.95|609.15|0
1654668190000|2022-06-08 06:03:10|612.41|609.61|612.18|609.38|612.41|609.61|612.18|609.38|0
1654668200000|2022-06-08 06:03:20|612.41|609.61|612.41|609.61|612.41|609.61|612.18|609.38|0
1654668210000|2022-06-08 06:03:30|612.65|609.85|612.18|609.38|612.65|609.85|612.18|609.38|0
1654668220000|2022-06-08 06:03:40|612.3|609.5|612.41|609.61|612.41|609.61|612.18|609.38|0
1654668230000|2022-06-08 06:03:50|612.53|609.73|613.35|610.55|613.35|610.55|612.53|609.73|0
1654668240000|2022-06-08 06:04:00|613.11|610.31|613.35|610.55|613.35|610.55|613.11|610.31|0
1654668260000|2022-06-08 06:04:20|613.23|610.43|613.11|610.31|613.23|610.43|613.11|610.31|0
1654668270000|2022-06-08 06:04:30|612.65|609.85|613.58|610.78|613.58|610.78|612.65|609.85|0
1654668280000|2022-06-08 06:04:40|613.47|610.67|613.11|610.31|613.47|610.67|613.11|610.31|0
1654668290000|2022-06-08 06:04:50|613.35|610.55|613.35|610.55|613.47|610.67|613.35|610.55|0
1654668300000|2022-06-08 06:05:00|613.11|610.31|612.53|609.73|613.11|610.31|612.53|609.73|0
1654668310000|2022-06-08 06:05:10|612.41|609.61|612.53|609.73|612.53|609.73|612.41|609.61|0
1654668320000|2022-06-08 06:05:20|612.65|609.85|612.88|610.08|612.88|610.08|612.65|609.85|0
1654668330000|2022-06-08 06:05:30|613.11|610.31|613.35|610.55|613.35|610.55|613.11|610.31|0
1654668340000|2022-06-08 06:05:40|613.11|610.31|613.35|610.55|613.35|610.55|613.11|610.31|0
1654668360000|2022-06-08 06:06:00|613.11|610.31|613.81|611.01|613.81|611.01|613.11|610.31|0
1654668370000|2022-06-08 06:06:10|614.05|611.25|614.28|611.48|614.28|611.48|614.05|611.25|0
1654668380000|2022-06-08 06:06:20|614.05|611.25|613.81|611.01|614.05|611.25|613.81|611.01|0
1654668390000|2022-06-08 06:06:30|614.05|611.25|614.05|611.25|614.05|611.25|613.81|611.01|0
1654668400000|2022-06-08 06:06:40|613.81|611.01|613.58|610.78|613.81|611.01|613.58|610.78|0
1654668410000|2022-06-08 06:06:50|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1654668420000|2022-06-08 06:07:00|613.47|610.67|613.11|610.31|613.47|610.67|613.11|610.31|0
1654668430000|2022-06-08 06:07:10|612.88|610.08|612.65|609.85|612.88|610.08|612.65|609.85|0
1654668440000|2022-06-08 06:07:20|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1654668470000|2022-06-08 06:07:50|612.41|609.61|612.41|609.61|612.41|609.61|612.41|609.61|0
1654668480000|2022-06-08 06:08:00|612.18|609.38|612.3|609.5|612.41|609.61|612.18|609.38|0
1654668490000|2022-06-08 06:08:10|612.18|609.38|612.41|609.61|612.41|609.61|612.18|609.38|0
1654668500000|2022-06-08 06:08:20|612.53|609.73|612.88|610.08|612.88|610.08|612.53|609.73|0
1654668510000|2022-06-08 06:08:30|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1654668520000|2022-06-08 06:08:40|612.88|610.08|613.35|610.55|613.35|610.55|612.88|610.08|0
1654668530000|2022-06-08 06:08:50|613.11|610.31|613.11|610.31|613.35|610.55|613.11|610.31|0
1654668550000|2022-06-08 06:09:10|613|610.2|612.77|609.97|613|610.2|612.64|609.84|0
1654668560000|2022-06-08 06:09:20|612.64|609.84|612.88|610.08|612.88|610.08|612.64|609.84|0
1654668570000|2022-06-08 06:09:30|613|610.2|612.77|609.97|613.11|610.31|612.77|609.97|0
1654668580000|2022-06-08 06:09:40|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1654668590000|2022-06-08 06:09:50|612.77|609.97|612.88|610.08|612.88|610.08|612.64|609.84|0
1654668600000|2022-06-08 06:10:00|613.11|610.31|613.47|610.67|613.47|610.67|613.11|610.31|0
1654668610000|2022-06-08 06:10:10|613.35|610.55|613.47|610.67|613.58|610.78|613.35|610.55|0
1654668620000|2022-06-08 06:10:20|613.58|610.78|613.81|611.01|613.81|611.01|613.58|610.78|0
1654668640000|2022-06-08 06:10:40|613.58|610.78|613.58|610.78|613.58|610.78|613.58|610.78|0
1654668650000|2022-06-08 06:10:50|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1654668660000|2022-06-08 06:11:00|614.05|611.25|614.05|611.25|614.05|611.25|613.81|611.01|0
1654668670000|2022-06-08 06:11:10|613.81|611.01|614.05|611.25|614.05|611.25|613.81|611.01|0
1654668680000|2022-06-08 06:11:20|613.81|611.01|614.28|611.48|614.28|611.48|613.81|611.01|0
1654668690000|2022-06-08 06:11:30|614.17|611.37|614.17|611.37|614.28|611.48|614.17|611.37|0
1654668700000|2022-06-08 06:11:40|614.05|611.25|614.51|611.71|614.51|611.71|613.81|611.01|0
1654668710000|2022-06-08 06:11:50|614.63|611.83|614.98|612.18|614.98|612.18|614.63|611.83|0
1654668720000|2022-06-08 06:12:00|614.75|611.95|614.51|611.71|614.75|611.95|614.51|611.71|0
1654668730000|2022-06-08 06:12:10|614.28|611.48|614.05|611.25|614.75|611.95|614.05|611.25|0
1654668740000|2022-06-08 06:12:20|614.28|611.48|614.05|611.25|614.28|611.48|614.05|611.25|0
1654668750000|2022-06-08 06:12:30|614.17|611.37|614.17|611.37|614.17|611.37|614.05|611.25|0
1654668760000|2022-06-08 06:12:40|613.81|611.01|613.81|611.01|614.05|611.25|613.81|611.01|0
1654668770000|2022-06-08 06:12:50|614.05|611.25|613.81|611.01|614.05|611.25|613.81|611.01|0
1654668780000|2022-06-08 06:13:00|613.58|610.78|613.58|610.78|613.58|610.78|613.58|610.78|0
1654668790000|2022-06-08 06:13:10|613.81|611.01|614.4|611.6|614.51|611.71|613.81|611.01|0
1654668800000|2022-06-08 06:13:20|614.51|611.71|614.51|611.71|614.51|611.71|614.28|611.48|0
1654668810000|2022-06-08 06:13:30|614.4|611.6|614.51|611.71|614.51|611.71|614.28|611.48|0
1654668820000|2022-06-08 06:13:40|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1654668840000|2022-06-08 06:14:00|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1654668850000|2022-06-08 06:14:10|614.51|611.71|614.75|611.95|614.75|611.95|614.51|611.71|0
1654668860000|2022-06-08 06:14:20|614.98|612.18|614.75|611.95|614.98|612.18|614.75|611.95|0
1654668870000|2022-06-08 06:14:30|614.87|612.07|614.75|611.95|614.87|612.07|614.75|611.95|0
1654668880000|2022-06-08 06:14:40|614.98|612.18|614.75|611.95|614.98|612.18|614.75|611.95|0
1654668890000|2022-06-08 06:14:50|614.87|612.07|614.98|612.18|614.98|612.18|614.87|612.07|0
1654668900000|2022-06-08 06:15:00|615.1|612.3|614.98|612.18|615.21|612.41|614.98|612.18|0
1654668910000|2022-06-08 06:15:10|614.75|611.95|614.75|611.95|614.75|611.95|614.75|611.95|0
1654668920000|2022-06-08 06:15:20|614.51|611.71|614.51|611.71|614.51|611.71|614.51|611.71|0
1654668930000|2022-06-08 06:15:30|614.75|611.95|614.98|612.18|614.98|612.18|614.63|611.83|0
1654668940000|2022-06-08 06:15:40|615.21|612.41|615.45|612.65|615.45|612.65|614.98|612.18|0
1654668950000|2022-06-08 06:15:50|615.21|612.41|615.68|612.88|615.68|612.88|615.21|612.41|0
1654668960000|2022-06-08 06:16:00|615.45|612.65|615.45|612.65|615.57|612.77|615.45|612.65|0
1654668970000|2022-06-08 06:16:10|615.68|612.88|615.68|612.88|615.91|613.11|615.68|612.88|0
1654668980000|2022-06-08 06:16:20|615.45|612.65|615.21|612.41|615.45|612.65|615.21|612.41|0
1654668990000|2022-06-08 06:16:30|614.51|611.71|614.17|611.37|614.51|611.71|614.17|611.37|0
1654669000000|2022-06-08 06:16:40|614.28|611.48|614.05|611.25|614.28|611.48|614.05|611.25|0
1654669010000|2022-06-08 06:16:50|614.28|611.48|614.51|611.71|614.51|611.71|614.28|611.48|0
1654669020000|2022-06-08 06:17:00|614.28|611.48|614.28|611.48|614.51|611.71|614.28|611.48|0
1654669040000|2022-06-08 06:17:20|614.4|611.6|614.51|611.71|614.51|611.71|614.4|611.6|0
1654669050000|2022-06-08 06:17:30|614.04|611.24|614.28|611.48|614.28|611.48|614.04|611.24|0
1654669060000|2022-06-08 06:17:40|614.04|611.24|614.28|611.48|614.28|611.48|614.04|611.24|0
1654669070000|2022-06-08 06:17:50|614.04|611.24|614.04|611.24|614.04|611.24|614.04|611.24|0
1654669080000|2022-06-08 06:18:00|614.28|611.48|614.51|611.71|614.51|611.71|614.28|611.48|0
1654669100000|2022-06-08 06:18:20|614.4|611.6|614.28|611.48|614.4|611.6|614.28|611.48|0
1654669110000|2022-06-08 06:18:30|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1654669120000|2022-06-08 06:18:40|614.51|611.71|614.4|611.6|614.51|611.71|614.4|611.6|0
1654669130000|2022-06-08 06:18:50|614.51|611.71|614.51|611.71|614.51|611.71|614.28|611.48|0
1654669150000|2022-06-08 06:19:10|614.28|611.48|614.04|611.24|614.28|611.48|614.04|611.24|0
1654669170000|2022-06-08 06:19:30|614.17|611.37|614.04|611.24|614.28|611.48|614.04|611.24|0
1654669190000|2022-06-08 06:19:50|614.17|611.37|614.04|611.24|614.28|611.48|614.04|611.24|0
1654669200000|2022-06-08 06:20:00|613.93|611.13|614.17|611.37|614.17|611.37|613.93|611.13|0
1654669210000|2022-06-08 06:20:10|614.04|611.24|614.28|611.48|614.28|611.48|614.04|611.24|0
1654669230000|2022-06-08 06:20:30|614.04|611.24|614.04|611.24|614.04|611.24|614.04|611.24|0
1654669240000|2022-06-08 06:20:40|613.81|611.01|613.58|610.78|613.81|611.01|613.58|610.78|0
1654669250000|2022-06-08 06:20:50|614.04|611.24|613.81|611.01|614.04|611.24|613.7|610.9|0
1654669260000|2022-06-08 06:21:00|614.04|611.24|614.04|611.24|614.04|611.24|614.04|611.24|0
1654669280000|2022-06-08 06:21:20|613.58|610.78|613.34|610.54|613.58|610.78|613.34|610.54|0
1654669290000|2022-06-08 06:21:30|613.11|610.31|613.34|610.54|613.34|610.54|613.11|610.31|0
1654669300000|2022-06-08 06:21:40|613.11|610.31|612.88|610.08|613.23|610.43|612.88|610.08|0
1654669310000|2022-06-08 06:21:50|612.41|609.61|612.41|609.61|612.64|609.84|612.41|609.61|0
1654669320000|2022-06-08 06:22:00|612.18|609.38|611.94|609.14|612.18|609.38|611.94|609.14|0
1654669350000|2022-06-08 06:22:30|612.18|609.38|611.94|609.14|612.18|609.38|611.94|609.14|0
1654669360000|2022-06-08 06:22:40|611.24|608.44|610.78|607.98|611.24|608.44|610.78|607.98|0
1654669370000|2022-06-08 06:22:50|610.66|607.86|610.78|607.98|610.78|607.98|610.66|607.86|0
1654669380000|2022-06-08 06:23:00|611.01|608.21|610.78|607.98|611.01|608.21|610.78|607.98|0
1654669390000|2022-06-08 06:23:10|610.54|607.74|610.31|607.51|610.54|607.74|610.31|607.51|0
1654669400000|2022-06-08 06:23:20|610.08|607.28|610.31|607.51|610.31|607.51|610.08|607.28|0
1654669410000|2022-06-08 06:23:30|610.54|607.74|610.54|607.74|610.54|607.74|610.31|607.51|0
1654669420000|2022-06-08 06:23:40|611.01|608.21|610.54|607.74|611.01|608.21|610.31|607.51|0
1654669440000|2022-06-08 06:24:00|610.31|607.51|610.54|607.74|610.54|607.74|610.31|607.51|0
1654669450000|2022-06-08 06:24:10|610.31|607.51|610.08|607.28|610.31|607.51|609.84|607.04|0
1654669460000|2022-06-08 06:24:20|609.96|607.16|610.08|607.28|610.08|607.28|609.84|607.04|0
1654669470000|2022-06-08 06:24:30|609.84|607.04|609.96|607.16|610.08|607.28|609.84|607.04|0
1654669480000|2022-06-08 06:24:40|609.84|607.04|609.84|607.04|609.84|607.04|609.84|607.04|0
1654669490000|2022-06-08 06:24:50|609.73|606.93|609.84|607.04|609.84|607.04|609.61|606.81|0
1654669500000|2022-06-08 06:25:00|610.08|607.28|610.31|607.51|610.31|607.51|610.08|607.28|0
1654669510000|2022-06-08 06:25:10|610.54|607.74|610.54|607.74|610.54|607.74|610.54|607.74|0
1654669520000|2022-06-08 06:25:20|610.66|607.86|610.08|607.28|610.78|607.98|610.08|607.28|0
1654669530000|2022-06-08 06:25:30|609.84|607.04|609.84|607.04|609.84|607.04|609.84|607.04|0
1654669540000|2022-06-08 06:25:40|610.08|607.28|609.26|606.46|610.08|607.28|609.14|606.34|0
1654669550000|2022-06-08 06:25:50|609.38|606.58|609.38|606.58|609.38|606.58|609.38|606.58|0
1654669560000|2022-06-08 06:26:00|609.61|606.81|609.61|606.81|609.84|607.04|609.61|606.81|0
1654669570000|2022-06-08 06:26:10|609.84|607.04|609.84|607.04|609.84|607.04|609.73|606.93|0
1654669580000|2022-06-08 06:26:20|610.07|607.27|610.07|607.27|610.07|607.27|610.07|607.27|0
1654669590000|2022-06-08 06:26:30|609.84|607.04|609.73|606.93|609.84|607.04|609.73|606.93|0
1654669600000|2022-06-08 06:26:40|609.61|606.81|610.31|607.51|610.31|607.51|609.61|606.81|0
1654669610000|2022-06-08 06:26:50|610.54|607.74|610.31|607.51|610.54|607.74|610.31|607.51|0
1654669620000|2022-06-08 06:27:00|610.54|607.74|610.31|607.51|610.54|607.74|610.31|607.51|0
1654669630000|2022-06-08 06:27:10|610.2|607.4|609.96|607.16|610.2|607.4|609.84|607.04|0
1654669640000|2022-06-08 06:27:20|610.07|607.27|610.31|607.51|610.31|607.51|610.07|607.27|0
1654669650000|2022-06-08 06:27:30|610.07|607.27|610.31|607.51|610.31|607.51|610.07|607.27|0
1654669670000|2022-06-08 06:27:50|610.43|607.63|610.31|607.51|610.43|607.63|610.31|607.51|0
1654669680000|2022-06-08 06:28:00|610.43|607.63|610.43|607.63|610.43|607.63|610.31|607.51|0
1654669690000|2022-06-08 06:28:10|610.54|607.74|610.54|607.74|610.54|607.74|610.54|607.74|0
1654669700000|2022-06-08 06:28:20|610.43|607.63|610.54|607.74|610.54|607.74|610.43|607.63|0
1654669720000|2022-06-08 06:28:40|610.31|607.51|610.31|607.51|610.31|607.51|610.2|607.4|0
1654669730000|2022-06-08 06:28:50|610.43|607.63|610.43|607.63|610.43|607.63|610.31|607.51|0
1654669740000|2022-06-08 06:29:00|610.54|607.74|610.31|607.51|610.54|607.74|610.31|607.51|0
1654669750000|2022-06-08 06:29:10|610.43|607.63|610.54|607.74|610.54|607.74|610.43|607.63|0
1654669760000|2022-06-08 06:29:20|610.77|607.97|611.01|608.21|611.01|608.21|610.77|607.97|0
1654669770000|2022-06-08 06:29:30|611.13|608.33|611.24|608.44|611.24|608.44|611.13|608.33|0
1654669780000|2022-06-08 06:29:40|611.01|608.21|611.01|608.21|611.24|608.44|611.01|608.21|0
1654669790000|2022-06-08 06:29:50|610.66|607.86|610.77|607.97|611.01|608.21|610.66|607.86|0
1654669800000|2022-06-08 06:30:00|610.54|607.74|610.54|607.74|610.77|607.97|610.54|607.74|0
1654669810000|2022-06-08 06:30:10|610.07|607.27|610.07|607.27|610.07|607.27|609.84|607.04|0
1654669820000|2022-06-08 06:30:20|610.31|607.51|610.31|607.51|610.31|607.51|610.07|607.27|0
1654669830000|2022-06-08 06:30:30|609.84|607.04|609.84|607.04|609.84|607.04|609.61|606.81|0
1654669840000|2022-06-08 06:30:40|609.61|606.81|609.61|606.81|609.61|606.81|609.61|606.81|0
1654669850000|2022-06-08 06:30:50|609.84|607.04|609.14|606.34|609.84|607.04|609.14|606.34|0
1654669860000|2022-06-08 06:31:00|609.37|606.57|609.37|606.57|609.37|606.57|609.37|606.57|0
1654669870000|2022-06-08 06:31:10|609.61|606.81|609.61|606.81|609.84|607.04|609.61|606.81|0
1654669880000|2022-06-08 06:31:20|609.37|606.57|609.61|606.81|609.61|606.81|609.37|606.57|0
1654669890000|2022-06-08 06:31:30|609.37|606.57|608.91|606.11|609.37|606.57|608.91|606.11|0
1654669900000|2022-06-08 06:31:40|608.68|605.88|608.67|605.87|608.68|605.88|608.67|605.87|0
1654669910000|2022-06-08 06:31:50|608.91|606.11|608.8|606|608.91|606.11|608.8|606|0
1654669920000|2022-06-08 06:32:00|608.67|605.87|608.44|605.64|608.91|606.11|608.44|605.64|0
1654669930000|2022-06-08 06:32:10|608.21|605.41|608.44|605.64|608.44|605.64|608.21|605.41|0
1654669940000|2022-06-08 06:32:20|608.21|605.41|608.21|605.41|608.21|605.41|608.21|605.41|0
1654669950000|2022-06-08 06:32:30|608.44|605.64|608.67|605.87|608.67|605.87|608.44|605.64|0
1654669960000|2022-06-08 06:32:40|608.91|606.11|608.91|606.11|608.91|606.11|608.91|606.11|0
1654669970000|2022-06-08 06:32:50|609.14|606.34|609.14|606.34|609.14|606.34|609.14|606.34|0
1654669980000|2022-06-08 06:33:00|609.03|606.23|609.14|606.34|609.26|606.46|608.91|606.11|0
1654669990000|2022-06-08 06:33:10|609.03|606.23|609.37|606.57|609.37|606.57|609.03|606.23|0
1654670000000|2022-06-08 06:33:20|609.61|606.81|609.61|606.81|609.61|606.81|609.61|606.81|0
1654670010000|2022-06-08 06:33:30|610.07|607.27|609.96|607.16|610.07|607.27|609.84|607.04|0
1654670020000|2022-06-08 06:33:40|609.73|606.93|609.61|606.81|609.73|606.93|609.61|606.81|0
1654670030000|2022-06-08 06:33:50|609.37|606.57|609.61|606.81|609.84|607.04|609.37|606.57|0
1654670040000|2022-06-08 06:34:00|609.37|606.57|609.61|606.81|609.61|606.81|609.26|606.46|0
1654670050000|2022-06-08 06:34:10|609.37|606.57|609.37|606.57|609.37|606.57|609.37|606.57|0
1654670060000|2022-06-08 06:34:20|608.67|605.87|608.91|606.11|608.91|606.11|608.67|605.87|0
1654670070000|2022-06-08 06:34:30|608.67|605.87|608.91|606.11|608.91|606.11|608.67|605.87|0
1654670080000|2022-06-08 06:34:40|608.67|605.87|608.91|606.11|608.91|606.11|608.67|605.87|0
1654670090000|2022-06-08 06:34:50|608.67|605.87|608.91|606.11|608.91|606.11|608.67|605.87|0
1654670100000|2022-06-08 06:35:00|609.03|606.23|608.91|606.11|609.03|606.23|608.91|606.11|0
1654670110000|2022-06-08 06:35:10|609.14|606.34|609.37|606.57|609.37|606.57|609.14|606.34|0
1654670120000|2022-06-08 06:35:20|609.26|606.46|609.26|606.46|609.37|606.57|609.14|606.34|0
1654670130000|2022-06-08 06:35:30|609.37|606.57|609.37|606.57|609.37|606.57|609.14|606.34|0
1654670140000|2022-06-08 06:35:40|609.26|606.46|609.37|606.57|609.37|606.57|609.26|606.46|0
1654670150000|2022-06-08 06:35:50|609.5|606.7|609.5|606.7|609.5|606.7|609.5|606.7|0
1654670160000|2022-06-08 06:36:00|609.61|606.81|609.49|606.69|609.61|606.81|609.49|606.69|0
1654670170000|2022-06-08 06:36:10|609.61|606.81|609.14|606.34|609.61|606.81|609.14|606.34|0
1654670180000|2022-06-08 06:36:20|609.26|606.46|609.37|606.57|609.37|606.57|609.14|606.34|0
1654670190000|2022-06-08 06:36:30|609.26|606.46|609.37|606.57|609.37|606.57|609.26|606.46|0
1654670200000|2022-06-08 06:36:40|609.61|606.81|609.26|606.46|609.61|606.81|609.26|606.46|0
1654670210000|2022-06-08 06:36:50|609.03|606.23|609.14|606.34|609.14|606.34|609.03|606.23|0
1654670220000|2022-06-08 06:37:00|608.91|606.11|608.91|606.11|608.91|606.11|608.91|606.11|0
1654670230000|2022-06-08 06:37:10|609.14|606.34|608.91|606.11|609.14|606.34|608.91|606.11|0
1654670250000|2022-06-08 06:37:30|609.14|606.34|609.14|606.34|609.14|606.34|609.14|606.34|0
1654670260000|2022-06-08 06:37:40|609.37|606.57|609.61|606.81|609.61|606.81|609.37|606.57|0
1654670270000|2022-06-08 06:37:50|609.84|607.04|609.61|606.81|609.84|607.04|609.61|606.81|0
1654670280000|2022-06-08 06:38:00|609.84|607.04|609.84|607.04|610.07|607.27|609.84|607.04|0
1654670290000|2022-06-08 06:38:10|609.96|607.16|609.84|607.04|609.96|607.16|609.84|607.04|0
1654670300000|2022-06-08 06:38:20|610.07|607.27|609.84|607.04|610.07|607.27|609.84|607.04|0
1654670310000|2022-06-08 06:38:30|609.61|606.81|609.37|606.57|609.61|606.81|609.37|606.57|0
1654670330000|2022-06-08 06:38:50|609.14|606.34|609.14|606.34|609.14|606.34|609.14|606.34|0
1654670350000|2022-06-08 06:39:10|609.37|606.57|609.61|606.81|609.61|606.81|609.37|606.57|0
1654670370000|2022-06-08 06:39:30|609.73|606.93|609.61|606.81|609.73|606.93|609.61|606.81|0
1654670380000|2022-06-08 06:39:40|609.84|607.04|610.07|607.27|610.07|607.27|609.84|607.04|0
1654670390000|2022-06-08 06:39:50|609.96|607.16|609.96|607.16|610.07|607.27|609.96|607.16|0
1654670400000|2022-06-08 06:40:00|610.07|607.27|610.07|607.27|610.07|607.27|610.07|607.27|0
1654670410000|2022-06-08 06:40:10|610.31|607.51|610.19|607.39|610.31|607.51|610.19|607.39|0
1654670420000|2022-06-08 06:40:20|610.07|607.27|610.31|607.51|610.31|607.51|610.07|607.27|0
1654670430000|2022-06-08 06:40:30|610.07|607.27|610.54|607.74|610.54|607.74|609.84|607.04|0
1654670440000|2022-06-08 06:40:40|610.66|607.86|610.54|607.74|610.77|607.97|610.54|607.74|0
1654670450000|2022-06-08 06:40:50|610.31|607.51|610.07|607.27|610.31|607.51|610.07|607.27|0
1654670460000|2022-06-08 06:41:00|609.96|607.16|609.61|606.81|610.07|607.27|609.61|606.81|0
1654670470000|2022-06-08 06:41:10|609.73|606.93|610.54|607.74|610.54|607.74|609.73|606.93|0
1654670480000|2022-06-08 06:41:20|610.77|607.97|610.54|607.74|610.77|607.97|610.54|607.74|0
1654670490000|2022-06-08 06:41:30|610.31|607.51|610.54|607.74|610.54|607.74|610.31|607.51|0
1654670500000|2022-06-08 06:41:40|610.77|607.97|610.77|607.97|610.77|607.97|610.54|607.74|0
1654670510000|2022-06-08 06:41:50|610.54|607.74|610.54|607.74|610.54|607.74|610.54|607.74|0
1654670520000|2022-06-08 06:42:00|610.31|607.51|610.66|607.86|610.66|607.86|610.31|607.51|0
1654670530000|2022-06-08 06:42:10|610.31|607.51|610.54|607.74|610.54|607.74|610.31|607.51|0
1654670540000|2022-06-08 06:42:20|610.43|607.63|610.07|607.27|610.43|607.63|610.07|607.27|0
1654670550000|2022-06-08 06:42:30|609.84|607.04|609.84|607.04|609.84|607.04|609.84|607.04|0
1654670560000|2022-06-08 06:42:40|609.61|606.81|609.73|606.93|609.73|606.93|609.61|606.81|0
1654670570000|2022-06-08 06:42:50|610.07|607.27|609.84|607.04|610.07|607.27|609.61|606.81|0
1654670580000|2022-06-08 06:43:00|609.61|606.81|609.61|606.81|609.61|606.81|609.37|606.57|0
1654670590000|2022-06-08 06:43:10|609.84|607.04|610.07|607.27|610.07|607.27|609.61|606.81|0
1654670600000|2022-06-08 06:43:20|610.31|607.51|610.43|607.63|610.54|607.74|610.31|607.51|0
1654670610000|2022-06-08 06:43:30|610.31|607.51|610.54|607.74|610.77|607.97|610.31|607.51|0
1654670620000|2022-06-08 06:43:40|610.77|607.97|611.01|608.21|611.13|608.33|610.77|607.97|0
1654670630000|2022-06-08 06:43:50|611.24|608.44|611.24|608.44|611.24|608.44|611.24|608.44|0
1654670640000|2022-06-08 06:44:00|611.01|608.21|611.47|608.67|611.47|608.67|611.01|608.21|0
1654670650000|2022-06-08 06:44:10|611.24|608.44|611.24|608.44|611.24|608.44|611.13|608.33|0
1654670660000|2022-06-08 06:44:20|611.13|608.33|611.01|608.21|611.24|608.44|611.01|608.21|0
1654670670000|2022-06-08 06:44:30|611.24|608.44|611.13|608.33|611.24|608.44|611.13|608.33|0
1654670680000|2022-06-08 06:44:40|611.24|608.44|611.13|608.33|611.24|608.44|611.01|608.21|0
1654670690000|2022-06-08 06:44:50|611.01|608.21|611.01|608.21|611.01|608.21|611.01|608.21|0
1654670700000|2022-06-08 06:45:00|611.47|608.67|611.24|608.44|611.47|608.67|611.24|608.44|0
1654670710000|2022-06-08 06:45:10|611.13|608.33|611.24|608.44|611.24|608.44|611.13|608.33|0
1654670720000|2022-06-08 06:45:20|611.01|608.21|611.24|608.44|611.24|608.44|611.01|608.21|0
1654670730000|2022-06-08 06:45:30|611.01|608.21|611.24|608.44|611.24|608.44|611.01|608.21|0
1654670740000|2022-06-08 06:45:40|611.13|608.33|611.01|608.21|611.13|608.33|611.01|608.21|0
1654670760000|2022-06-08 06:46:00|611|608.2|611|608.2|611.24|608.44|611|608.2|0
1654670800000|2022-06-08 06:46:40|611.24|608.44|611.24|608.44|611.24|608.44|611.24|608.44|0
1654670820000|2022-06-08 06:47:00|611.47|608.67|611.47|608.67|611.47|608.67|611.47|608.67|0
1654670830000|2022-06-08 06:47:10|611.7|608.9|611.94|609.14|611.94|609.14|611.7|608.9|0
1654670840000|2022-06-08 06:47:20|611.47|608.67|611.47|608.67|611.47|608.67|611.47|608.67|0
1654670850000|2022-06-08 06:47:30|611.24|608.44|611|608.2|611.24|608.44|611|608.2|0
1654670860000|2022-06-08 06:47:40|611.24|608.44|611|608.2|611.24|608.44|611|608.2|0
1654670870000|2022-06-08 06:47:50|611.24|608.44|611.47|608.67|611.47|608.67|611.24|608.44|0
1654670880000|2022-06-08 06:48:00|611.59|608.79|611.59|608.79|611.59|608.79|611.59|608.79|0
1654670890000|2022-06-08 06:48:10|611.7|608.9|611.83|609.03|611.83|609.03|611.7|608.9|0
1654670900000|2022-06-08 06:48:20|611.7|608.9|611.7|608.9|611.83|609.03|611.7|608.9|0
1654670910000|2022-06-08 06:48:30|611.47|608.67|611.47|608.67|611.47|608.67|611.47|608.67|0
1654670920000|2022-06-08 06:48:40|611.7|608.9|611.47|608.67|611.7|608.9|611.47|608.67|0
1654670930000|2022-06-08 06:48:50|611.24|608.44|611|608.2|611.24|608.44|611|608.2|0
1654670940000|2022-06-08 06:49:00|611.13|608.33|611.13|608.33|611.13|608.33|611|608.2|0
1654670950000|2022-06-08 06:49:10|611|608.2|611|608.2|611.13|608.33|611|608.2|0
1654670960000|2022-06-08 06:49:20|611.13|608.33|611.47|608.67|611.47|608.67|611.13|608.33|0
1654670980000|2022-06-08 06:49:40|611.7|608.9|611.7|608.9|611.7|608.9|611.7|608.9|0
1654670990000|2022-06-08 06:49:50|611.94|609.14|611.94|609.14|611.94|609.14|611.94|609.14|0
1654671000000|2022-06-08 06:50:00|611.7|608.9|611.7|608.9|611.7|608.9|611.47|608.67|0
1654671010000|2022-06-08 06:50:10|611.47|608.67|611.47|608.67|611.47|608.67|611.47|608.67|0
1654671020000|2022-06-08 06:50:20|611.36|608.56|611.24|608.44|611.36|608.56|611|608.2|0
1654671030000|2022-06-08 06:50:30|611|608.2|611|608.2|611|608.2|611|608.2|0
1654671040000|2022-06-08 06:50:40|611.24|608.44|611.13|608.33|611.24|608.44|611.13|608.33|0
1654671050000|2022-06-08 06:50:50|611.24|608.44|611.24|608.44|611.24|608.44|611.24|608.44|0
1654671060000|2022-06-08 06:51:00|611.36|608.56|611.47|608.67|611.47|608.67|611.36|608.56|0
1654671070000|2022-06-08 06:51:10|611.24|608.44|611.24|608.44|611.24|608.44|611.24|608.44|0
1654671080000|2022-06-08 06:51:20|611.13|608.33|611.13|608.33|611.24|608.44|611.13|608.33|0
1654671090000|2022-06-08 06:51:30|611|608.2|611|608.2|611|608.2|611|608.2|0
1654671110000|2022-06-08 06:51:50|611.47|608.67|611.47|608.67|611.47|608.67|611.47|608.67|0
1654671120000|2022-06-08 06:52:00|611.7|608.9|611.7|608.9|611.7|608.9|611.7|608.9|0
1654671130000|2022-06-08 06:52:10|611.94|609.14|611.94|609.14|611.94|609.14|611.7|608.9|0
1654671140000|2022-06-08 06:52:20|612.17|609.37|612.17|609.37|612.17|609.37|612.17|609.37|0
1654671150000|2022-06-08 06:52:30|611.94|609.14|611.94|609.14|611.94|609.14|611.94|609.14|0
1654671160000|2022-06-08 06:52:40|611.7|608.9|612.4|609.6|612.4|609.6|611.7|608.9|0
1654671170000|2022-06-08 06:52:50|612.87|610.07|612.64|609.84|612.87|610.07|612.4|609.6|0
1654671180000|2022-06-08 06:53:00|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1654671190000|2022-06-08 06:53:10|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1654671200000|2022-06-08 06:53:20|612.87|610.07|612.87|610.07|612.99|610.19|612.87|610.07|0
1654671220000|2022-06-08 06:53:40|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1654671240000|2022-06-08 06:54:00|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1654671250000|2022-06-08 06:54:10|613.1|610.3|613.1|610.3|613.1|610.3|613.1|610.3|0
1654671260000|2022-06-08 06:54:20|613.34|610.54|613.23|610.43|613.34|610.54|613.23|610.43|0
1654671270000|2022-06-08 06:54:30|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1654671280000|2022-06-08 06:54:40|613.57|610.77|613.81|611.01|613.81|611.01|613.57|610.77|0
1654671290000|2022-06-08 06:54:50|613.57|610.77|613.81|611.01|613.81|611.01|613.57|610.77|0
1654671300000|2022-06-08 06:55:00|614.04|611.24|613.81|611.01|614.04|611.24|613.81|611.01|0
1654671310000|2022-06-08 06:55:10|614.04|611.24|614.04|611.24|614.04|611.24|614.04|611.24|0
1654671320000|2022-06-08 06:55:20|613.93|611.13|613.81|611.01|613.93|611.13|613.81|611.01|0
1654671330000|2022-06-08 06:55:30|613.57|610.77|613.57|610.77|613.69|610.89|613.57|610.77|0
1654671340000|2022-06-08 06:55:40|613.34|610.54|612.87|610.07|613.34|610.54|612.87|610.07|0
1654671350000|2022-06-08 06:55:50|612.76|609.96|612.4|609.6|612.76|609.96|612.4|609.6|0
1654671360000|2022-06-08 06:56:00|612.17|609.37|612.17|609.37|612.17|609.37|612.06|609.26|0
1654671370000|2022-06-08 06:56:10|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1654671380000|2022-06-08 06:56:20|612.17|609.37|612.17|609.37|612.4|609.6|612.17|609.37|0
1654671390000|2022-06-08 06:56:30|611.7|608.9|611.7|608.9|611.7|608.9|611.7|608.9|0
1654671400000|2022-06-08 06:56:40|611.94|609.14|612.4|609.6|612.4|609.6|611.94|609.14|0
1654671410000|2022-06-08 06:56:50|612.64|609.84|612.64|609.84|612.64|609.84|612.4|609.6|0
1654671420000|2022-06-08 06:57:00|612.53|609.73|612.64|609.84|612.64|609.84|612.53|609.73|0
1654671430000|2022-06-08 06:57:10|612.87|610.07|612.87|610.07|612.87|610.07|612.64|609.84|0
1654671440000|2022-06-08 06:57:20|612.64|609.84|612.87|610.07|612.87|610.07|612.64|609.84|0
1654671450000|2022-06-08 06:57:30|612.64|609.84|612.87|610.07|612.87|610.07|612.64|609.84|0
1654671460000|2022-06-08 06:57:40|612.64|609.84|612.64|609.84|612.64|609.84|612.64|609.84|0
1654671470000|2022-06-08 06:57:50|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1654671480000|2022-06-08 06:58:00|612.64|609.84|613.1|610.3|613.1|610.3|612.64|609.84|0
1654671490000|2022-06-08 06:58:10|612.64|609.84|612.29|609.49|612.64|609.84|612.29|609.49|0
1654671500000|2022-06-08 06:58:20|612.4|609.6|612.17|609.37|612.4|609.6|612.17|609.37|0
1654671510000|2022-06-08 06:58:30|611.94|609.14|611.7|608.9|612.06|609.26|611.7|608.9|0
1654671530000|2022-06-08 06:58:50|611.94|609.14|611.94|609.14|611.94|609.14|611.94|609.14|0
1654671540000|2022-06-08 06:59:00|612.06|609.26|612.17|609.37|612.17|609.37|612.06|609.26|0
1654671550000|2022-06-08 06:59:10|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1654671560000|2022-06-08 06:59:20|612.29|609.49|612.17|609.37|612.4|609.6|612.17|609.37|0
1654671570000|2022-06-08 06:59:30|612.06|609.26|611.94|609.14|612.06|609.26|611.94|609.14|0
1654671580000|2022-06-08 06:59:40|611.82|609.02|611.82|609.02|611.82|609.02|611.7|608.9|0
1654671590000|2022-06-08 06:59:50|611.7|608.9|611.47|608.67|611.7|608.9|611.47|608.67|0
1654671600000|2022-06-08 07:00:00|612.4|609.6|612.17|609.37|612.52|609.72|612.17|609.37|0
1654671610000|2022-06-08 07:00:10|611.94|609.14|612.87|610.07|612.87|610.07|611.94|609.14|0
1654671620000|2022-06-08 07:00:20|613.1|610.3|613.1|610.3|613.1|610.3|612.76|609.96|0
1654671630000|2022-06-08 07:00:30|612.87|610.07|612.64|609.84|612.87|610.07|612.64|609.84|0
1654671640000|2022-06-08 07:00:40|612.87|610.07|612.64|609.84|612.87|610.07|612.64|609.84|0
1654671650000|2022-06-08 07:00:50|612.87|610.07|613.8|611|613.8|611|612.87|610.07|0
1654671660000|2022-06-08 07:01:00|614.04|611.24|614.51|611.71|614.51|611.71|614.04|611.24|0
1654671670000|2022-06-08 07:01:10|614.27|611.47|614.04|611.24|614.51|611.71|614.04|611.24|0
1654671680000|2022-06-08 07:01:20|613.8|611|613.57|610.77|613.93|611.13|613.57|610.77|0
1654671690000|2022-06-08 07:01:30|613.8|611|614.51|611.71|614.51|611.71|613.8|611|0
1654671700000|2022-06-08 07:01:40|614.27|611.47|614.51|611.71|614.74|611.94|614.27|611.47|0
1654671710000|2022-06-08 07:01:50|614.27|611.47|614.51|611.71|614.51|611.71|614.04|611.24|0
1654671720000|2022-06-08 07:02:00|614.74|611.94|614.51|611.71|614.74|611.94|614.51|611.71|0
1654671730000|2022-06-08 07:02:10|614.27|611.47|614.04|611.24|614.27|611.47|614.04|611.24|0
1654671740000|2022-06-08 07:02:20|613.8|611|613.34|610.54|613.8|611|613.34|610.54|0
1654671750000|2022-06-08 07:02:30|613.57|610.77|614.27|611.47|614.27|611.47|613.57|610.77|0
1654671760000|2022-06-08 07:02:40|614.74|611.94|614.97|612.17|614.97|612.17|614.63|611.83|0
1654671770000|2022-06-08 07:02:50|614.74|611.94|615.21|612.41|615.44|612.64|614.74|611.94|0
1654671780000|2022-06-08 07:03:00|615.44|612.64|615.44|612.64|615.91|613.11|615.44|612.64|0
1654671790000|2022-06-08 07:03:10|615.67|612.87|615.67|612.87|615.67|612.87|615.44|612.64|0
1654671800000|2022-06-08 07:03:20|615.44|612.64|615.91|613.11|615.91|613.11|615.44|612.64|0
1654671810000|2022-06-08 07:03:30|616.61|613.81|616.84|614.04|616.84|614.04|616.61|613.81|0
1654671820000|2022-06-08 07:03:40|616.61|613.81|616.37|613.57|616.61|613.81|616.37|613.57|0
1654671830000|2022-06-08 07:03:50|616.14|613.34|616.14|613.34|616.14|613.34|615.91|613.11|0
1654671840000|2022-06-08 07:04:00|615.91|613.11|616.61|613.81|616.61|613.81|615.91|613.11|0
1654671850000|2022-06-08 07:04:10|616.84|614.04|617.08|614.28|617.08|614.28|616.84|614.04|0
1654671860000|2022-06-08 07:04:20|616.84|614.04|616.14|613.34|616.84|614.04|616.14|613.34|0
1654671870000|2022-06-08 07:04:30|615.91|613.11|616.37|613.57|616.37|613.57|615.91|613.11|0
1654671880000|2022-06-08 07:04:40|616.14|613.34|615.79|612.99|616.14|613.34|615.79|612.99|0
1654671890000|2022-06-08 07:04:50|615.91|613.11|616.37|613.57|616.37|613.57|615.91|613.11|0
1654671900000|2022-06-08 07:05:00|616.06|613.66|616.53|614.13|616.88|614.48|616.06|613.66|0
1654671910000|2022-06-08 07:05:10|616.17|613.77|616.41|614.01|616.64|614.24|616.17|613.77|0
1654671920000|2022-06-08 07:05:20|616.17|613.77|616.17|613.77|616.17|613.77|616.17|613.77|0
1654671930000|2022-06-08 07:05:30|616.64|614.24|616.3|613.9|616.64|614.24|616.3|613.9|0
1654671940000|2022-06-08 07:05:40|615.94|613.54|616.41|614.01|616.41|614.01|615.83|613.43|0
1654671950000|2022-06-08 07:05:50|616.17|613.77|616.41|614.01|616.41|614.01|616.17|613.77|0
1654671960000|2022-06-08 07:06:00|615.94|613.54|616.64|614.24|616.64|614.24|615.94|613.54|0
1654671970000|2022-06-08 07:06:10|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1654671980000|2022-06-08 07:06:20|616.64|614.24|616.41|614.01|616.88|614.48|616.41|614.01|0
1654671990000|2022-06-08 07:06:30|616.64|614.24|616.88|614.48|616.88|614.48|616.64|614.24|0
1654672000000|2022-06-08 07:06:40|618.51|616.11|617.93|615.53|618.51|616.11|617.93|615.53|0
1654672010000|2022-06-08 07:06:50|618.05|615.65|618.75|616.35|618.75|616.35|618.05|615.65|0
1654672020000|2022-06-08 07:07:00|618.98|616.58|619.68|617.28|619.68|617.28|618.75|616.35|0
1654672030000|2022-06-08 07:07:10|619.81|617.41|620.86|618.46|621.09|618.69|619.68|617.28|0
1654672040000|2022-06-08 07:07:20|621.79|619.39|621.09|618.69|621.79|619.39|621.09|618.69|0
1654672050000|2022-06-08 07:07:30|621.32|618.92|621.09|618.69|621.79|619.39|621.09|618.69|0
1654672060000|2022-06-08 07:07:40|620.86|618.46|620.86|618.46|621.09|618.69|620.86|618.46|0
1654672070000|2022-06-08 07:07:50|621.32|618.92|621.56|619.16|621.79|619.39|621.32|618.92|0
1654672080000|2022-06-08 07:08:00|621.79|619.39|622.97|620.57|623.2|620.8|621.79|619.39|0
1654672090000|2022-06-08 07:08:10|623.43|621.03|623.43|621.03|623.43|621.03|623.2|620.8|0
1654672100000|2022-06-08 07:08:20|622.97|620.57|622.5|620.1|622.97|620.57|622.5|620.1|0
1654672110000|2022-06-08 07:08:30|622.73|620.33|623.09|620.69|623.09|620.69|622.73|620.33|0
1654672120000|2022-06-08 07:08:40|622.73|620.33|621.56|619.16|622.73|620.33|621.56|619.16|0
1654672130000|2022-06-08 07:08:50|621.45|619.05|621.32|618.92|621.45|619.05|621.32|618.92|0
1654672140000|2022-06-08 07:09:00|621.33|618.93|622.57|620.17|622.57|620.17|621.33|618.93|0
1654672150000|2022-06-08 07:09:10|622.34|619.94|622.1|619.7|622.34|619.94|622.1|619.7|0
1654672160000|2022-06-08 07:09:20|621.63|619.23|621.63|619.23|621.87|619.47|621.63|619.23|0
1654672170000|2022-06-08 07:09:30|621.4|619|621.87|619.47|622.1|619.7|621.4|619|0
1654672180000|2022-06-08 07:09:40|622.34|619.94|621.87|619.47|622.34|619.94|621.87|619.47|0
1654672190000|2022-06-08 07:09:50|621.63|619.23|621.63|619.23|621.87|619.47|621.63|619.23|0
1654672200000|2022-06-08 07:10:00|622.1|619.7|622.8|620.4|622.8|620.4|622.1|619.7|0
1654672210000|2022-06-08 07:10:10|622.57|620.17|622.34|619.94|622.57|620.17|622.34|619.94|0
1654672220000|2022-06-08 07:10:20|622.57|620.17|623.27|620.87|623.27|620.87|622.57|620.17|0
1654672230000|2022-06-08 07:10:30|623.04|620.64|623.27|620.87|623.74|621.34|623.04|620.64|0
1654672240000|2022-06-08 07:10:40|623.04|620.64|623.27|620.87|623.74|621.34|623.04|620.64|0
1654672250000|2022-06-08 07:10:50|623.39|620.99|623.51|621.11|623.51|621.11|623.39|620.99|0
1654672260000|2022-06-08 07:11:00|623.27|620.87|623.27|620.87|623.27|620.87|623.27|620.87|0
1654672270000|2022-06-08 07:11:10|623.51|621.11|623.27|620.87|623.51|621.11|623.27|620.87|0
1654672280000|2022-06-08 07:11:20|623.51|621.11|623.04|620.64|623.51|621.11|623.04|620.64|0
1654672290000|2022-06-08 07:11:30|622.8|620.4|623.04|620.64|623.04|620.64|622.8|620.4|0
1654672300000|2022-06-08 07:11:40|623.27|620.87|622.93|620.53|623.27|620.87|622.93|620.53|0
1654672310000|2022-06-08 07:11:50|623.27|620.87|623.27|620.87|623.51|621.11|623.27|620.87|0
1654672320000|2022-06-08 07:12:00|623.04|620.64|623.04|620.64|623.04|620.64|623.04|620.64|0
1654672330000|2022-06-08 07:12:10|622.46|620.06|622.34|619.94|622.57|620.17|622.34|619.94|0
1654672340000|2022-06-08 07:12:20|623.04|620.64|623.27|620.87|623.51|621.11|623.04|620.64|0
1654672350000|2022-06-08 07:12:30|623.51|621.11|623.27|620.87|623.51|621.11|623.27|620.87|0
1654672360000|2022-06-08 07:12:40|623.04|620.64|623.16|620.76|623.27|620.87|623.04|620.64|0
1654672370000|2022-06-08 07:12:50|623.51|621.11|623.27|620.87|623.74|621.34|623.27|620.87|0
1654672380000|2022-06-08 07:13:00|622.93|620.53|622.8|620.4|622.93|620.53|622.8|620.4|0
1654672390000|2022-06-08 07:13:10|622.57|620.17|621.87|619.47|622.57|620.17|621.87|619.47|0
1654672400000|2022-06-08 07:13:20|622.1|619.7|622.1|619.7|622.22|619.82|622.1|619.7|0
1654672410000|2022-06-08 07:13:30|621.4|619|621.05|618.65|621.63|619.23|620.93|618.53|0
1654672420000|2022-06-08 07:13:40|621.29|618.89|621.05|618.65|621.29|618.89|620.93|618.53|0
1654672430000|2022-06-08 07:13:50|620.93|618.53|621.17|618.77|621.17|618.77|620.82|618.42|0
1654672440000|2022-06-08 07:14:00|620.93|618.53|620.82|618.42|620.93|618.53|620.46|618.06|0
1654672450000|2022-06-08 07:14:10|620.7|618.3|620.23|617.83|620.7|618.3|620.23|617.83|0
1654672460000|2022-06-08 07:14:20|620.46|618.06|620|617.6|620.46|618.06|620|617.6|0
1654672470000|2022-06-08 07:14:30|620.23|617.83|620|617.6|620.23|617.83|619.76|617.36|0
1654672480000|2022-06-08 07:14:40|620.23|617.83|620|617.6|620.23|617.83|620|617.6|0
1654672490000|2022-06-08 07:14:50|620.23|617.83|620.23|617.83|620.7|618.3|620.23|617.83|0
1654672500000|2022-06-08 07:15:00|620.46|618.06|620.23|617.83|620.46|618.06|620|617.6|0
1654672510000|2022-06-08 07:15:10|620.7|618.3|620.7|618.3|621.17|618.77|620.7|618.3|0
1654672520000|2022-06-08 07:15:20|620.46|618.06|620.46|618.06|620.7|618.3|620.46|618.06|0
1654672530000|2022-06-08 07:15:30|620.59|618.19|620.46|618.06|620.59|618.19|620.46|618.06|0
1654672540000|2022-06-08 07:15:40|620.35|617.95|620.23|617.83|620.35|617.95|620|617.6|0
1654672550000|2022-06-08 07:15:50|620|617.6|619.76|617.36|620.23|617.83|619.76|617.36|0
1654672560000|2022-06-08 07:16:00|619.53|617.13|619.29|616.89|619.65|617.25|619.29|616.89|0
1654672570000|2022-06-08 07:16:10|618.83|616.43|618.83|616.43|619.29|616.89|618.83|616.43|0
1654672580000|2022-06-08 07:16:20|619.06|616.66|618.83|616.43|619.06|616.66|618.83|616.43|0
1654672590000|2022-06-08 07:16:30|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1654672600000|2022-06-08 07:16:40|618.48|616.08|617.89|615.49|618.83|616.43|617.89|615.49|0
1654672610000|2022-06-08 07:16:50|617.66|615.26|617.78|615.38|617.78|615.38|617.66|615.26|0
1654672620000|2022-06-08 07:17:00|617.89|615.49|618.36|615.96|618.36|615.96|617.89|615.49|0
1654672630000|2022-06-08 07:17:10|618.59|616.19|619.29|616.89|619.29|616.89|618.59|616.19|0
1654672640000|2022-06-08 07:17:20|619.06|616.66|619.29|616.89|619.53|617.13|619.06|616.66|0
1654672650000|2022-06-08 07:17:30|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1654672660000|2022-06-08 07:17:40|619.18|616.78|619.06|616.66|619.18|616.78|618.83|616.43|0
1654672670000|2022-06-08 07:17:50|618.83|616.43|618.36|615.96|618.83|616.43|618.36|615.96|0
1654672680000|2022-06-08 07:18:00|618.59|616.19|618.59|616.19|618.59|616.19|618.36|615.96|0
1654672690000|2022-06-08 07:18:10|618.83|616.43|618.59|616.19|619.06|616.66|618.59|616.19|0
1654672700000|2022-06-08 07:18:20|618.83|616.43|619.06|616.66|619.06|616.66|618.83|616.43|0
1654672710000|2022-06-08 07:18:30|618.83|616.43|619.06|616.66|619.06|616.66|618.83|616.43|0
1654672720000|2022-06-08 07:18:40|618.83|616.43|618.83|616.43|619.06|616.66|618.83|616.43|0
1654672730000|2022-06-08 07:18:50|618.95|616.55|618.83|616.43|618.95|616.55|618.83|616.43|0
1654672740000|2022-06-08 07:19:00|619.06|616.66|619.76|617.36|619.76|617.36|619.06|616.66|0
1654672750000|2022-06-08 07:19:10|619.65|617.25|619.53|617.13|619.65|617.25|619.53|617.13|0
1654672760000|2022-06-08 07:19:20|619.29|616.89|619.06|616.66|619.29|616.89|618.95|616.55|0
1654672770000|2022-06-08 07:19:30|619.18|616.78|619.06|616.66|619.18|616.78|619.06|616.66|0
1654672780000|2022-06-08 07:19:40|619.18|616.78|619.29|616.89|619.29|616.89|619.18|616.78|0
1654672790000|2022-06-08 07:19:50|619.42|617.02|619.42|617.02|619.65|617.25|619.29|616.89|0
1654672800000|2022-06-08 07:20:00|619.53|617.13|619.76|617.36|619.76|617.36|619.53|617.13|0
1654672810000|2022-06-08 07:20:10|619.88|617.48|619.76|617.36|620|617.6|619.76|617.36|0
1654672820000|2022-06-08 07:20:20|619.53|617.13|619.18|616.78|619.53|617.13|619.18|616.78|0
1654672830000|2022-06-08 07:20:30|619.06|616.66|618.83|616.43|619.06|616.66|618.83|616.43|0
1654672840000|2022-06-08 07:20:40|618.95|616.55|618.95|616.55|619.06|616.66|618.95|616.55|0
1654672850000|2022-06-08 07:20:50|618.83|616.43|619.42|617.02|619.53|617.13|618.83|616.43|0
1654672860000|2022-06-08 07:21:00|619.53|617.13|620.46|618.06|620.46|618.06|619.53|617.13|0
1654672870000|2022-06-08 07:21:10|620|617.6|620|617.6|620.46|618.06|619.76|617.36|0
1654672880000|2022-06-08 07:21:20|619.76|617.36|619.76|617.36|620|617.6|619.76|617.36|0
1654672890000|2022-06-08 07:21:30|620.23|617.83|619.99|617.59|620.23|617.83|619.99|617.59|0
1654672900000|2022-06-08 07:21:40|620.23|617.83|619.76|617.36|620.23|617.83|619.76|617.36|0
1654672910000|2022-06-08 07:21:50|619.53|617.13|619.76|617.36|619.76|617.36|619.53|617.13|0
1654672920000|2022-06-08 07:22:00|619.65|617.25|619.53|617.13|619.65|617.25|619.53|617.13|0
1654672930000|2022-06-08 07:22:10|619.99|617.59|619.76|617.36|620.7|618.3|619.76|617.36|0
1654672940000|2022-06-08 07:22:20|619.99|617.59|621.4|619|621.4|619|619.99|617.59|0
1654672950000|2022-06-08 07:22:30|620.7|618.3|620.93|618.53|620.93|618.53|620.7|618.3|0
1654672960000|2022-06-08 07:22:40|620.7|618.3|620.93|618.53|620.93|618.53|620.7|618.3|0
1654672970000|2022-06-08 07:22:50|621.16|618.76|621.16|618.76|621.16|618.76|621.05|618.65|0
1654672980000|2022-06-08 07:23:00|620.7|618.3|620.46|618.06|620.7|618.3|620.46|618.06|0
1654672990000|2022-06-08 07:23:10|620.23|617.83|620.93|618.53|620.93|618.53|620.23|617.83|0
1654673000000|2022-06-08 07:23:20|621.16|618.76|621.4|619|621.63|619.23|621.16|618.76|0
1654673010000|2022-06-08 07:23:30|621.63|619.23|621.4|619|621.87|619.47|621.4|619|0
1654673020000|2022-06-08 07:23:40|621.16|618.76|620.93|618.53|621.16|618.76|620.93|618.53|0
1654673030000|2022-06-08 07:23:50|620.7|618.3|620.7|618.3|620.7|618.3|620.7|618.3|0
1654673040000|2022-06-08 07:24:00|620.93|618.53|621.16|618.76|621.16|618.76|620.93|618.53|0
1654673050000|2022-06-08 07:24:10|620.7|618.3|619.76|617.36|620.7|618.3|619.76|617.36|0
1654673060000|2022-06-08 07:24:20|619.99|617.59|619.99|617.59|619.99|617.59|619.88|617.48|0
1654673070000|2022-06-08 07:24:30|620.23|617.83|619.53|617.13|620.23|617.83|619.53|617.13|0
1654673080000|2022-06-08 07:24:40|619.29|616.89|619.29|616.89|619.29|616.89|619.18|616.78|0
1654673090000|2022-06-08 07:24:50|619.53|617.13|619.53|617.13|619.53|617.13|619.41|617.01|0
1654673100000|2022-06-08 07:25:00|619.76|617.36|619.53|617.13|619.76|617.36|619.53|617.13|0
1654673110000|2022-06-08 07:25:10|619.29|616.89|619.06|616.66|619.29|616.89|618.95|616.55|0
1654673120000|2022-06-08 07:25:20|619.29|616.89|619.65|617.25|619.76|617.36|619.29|616.89|0
1654673130000|2022-06-08 07:25:30|619.76|617.36|619.76|617.36|619.76|617.36|619.76|617.36|0
1654673140000|2022-06-08 07:25:40|619.99|617.59|620.7|618.3|620.7|618.3|619.99|617.59|0
1654673150000|2022-06-08 07:25:50|620.58|618.18|620.46|618.06|620.58|618.18|620.46|618.06|0
1654673160000|2022-06-08 07:26:00|620.7|618.3|620.46|618.06|620.7|618.3|620.46|618.06|0
1654673170000|2022-06-08 07:26:10|620.7|618.3|620.58|618.18|620.7|618.3|620.58|618.18|0
1654673180000|2022-06-08 07:26:20|620.7|618.3|620.93|618.53|621.16|618.76|620.7|618.3|0
1654673190000|2022-06-08 07:26:30|620.7|618.3|620.46|618.06|620.7|618.3|620.46|618.06|0
1654673200000|2022-06-08 07:26:40|620.23|617.83|620.35|617.95|620.35|617.95|620.23|617.83|0
1654673210000|2022-06-08 07:26:50|619.99|617.59|620.23|617.83|620.23|617.83|619.76|617.36|0
1654673220000|2022-06-08 07:27:00|620.46|618.06|619.99|617.59|620.46|618.06|619.99|617.59|0
1654673230000|2022-06-08 07:27:10|619.76|617.36|619.65|617.25|619.88|617.48|619.65|617.25|0
1654673240000|2022-06-08 07:27:20|619.53|617.13|619.29|616.89|619.53|617.13|619.06|616.66|0
1654673250000|2022-06-08 07:27:30|619.53|617.13|619.06|616.66|619.53|617.13|619.06|616.66|0
1654673260000|2022-06-08 07:27:40|619.29|616.89|619.18|616.78|619.29|616.89|619.18|616.78|0
1654673270000|2022-06-08 07:27:50|619.06|616.66|618.83|616.43|619.06|616.66|618.71|616.31|0
1654673280000|2022-06-08 07:28:00|619.06|616.66|619.06|616.66|619.18|616.78|619.06|616.66|0
1654673290000|2022-06-08 07:28:10|618.83|616.43|619.06|616.66|619.06|616.66|618.83|616.43|0
1654673300000|2022-06-08 07:28:20|619.29|616.89|619.53|617.13|619.76|617.36|619.29|616.89|0
1654673310000|2022-06-08 07:28:30|619.29|616.89|619.53|617.13|619.53|617.13|619.06|616.66|0
1654673320000|2022-06-08 07:28:40|619.41|617.01|618.95|616.55|619.53|617.13|618.95|616.55|0
1654673330000|2022-06-08 07:28:50|618.82|616.42|618.59|616.19|618.82|616.42|618.59|616.19|0
1654673340000|2022-06-08 07:29:00|618.48|616.08|618.82|616.42|618.82|616.42|618.48|616.08|0
1654673350000|2022-06-08 07:29:10|618.95|616.55|618.82|616.42|619.18|616.78|618.82|616.42|0
1654673360000|2022-06-08 07:29:20|618.59|616.19|618.36|615.96|618.59|616.19|618.36|615.96|0
1654673370000|2022-06-08 07:29:30|618.25|615.85|619.29|616.89|619.29|616.89|618.25|615.85|0
1654673380000|2022-06-08 07:29:40|619.06|616.66|619.53|617.13|619.53|617.13|618.95|616.55|0
1654673390000|2022-06-08 07:29:50|619.76|617.36|619.88|617.48|620.23|617.83|619.76|617.36|0
1654673400000|2022-06-08 07:30:00|619.99|617.59|619.99|617.59|620.12|617.72|619.99|617.59|0
1654673410000|2022-06-08 07:30:10|619.76|617.36|619.99|617.59|619.99|617.59|619.76|617.36|0
1654673420000|2022-06-08 07:30:20|619.76|617.36|619.99|617.59|619.99|617.59|619.76|617.36|0
1654673430000|2022-06-08 07:30:30|619.76|617.36|619.65|617.25|619.76|617.36|619.65|617.25|0
1654673440000|2022-06-08 07:30:40|619.06|616.66|619.29|616.89|619.29|616.89|619.06|616.66|0
1654673450000|2022-06-08 07:30:50|619.53|617.13|618.82|616.42|619.53|617.13|618.82|616.42|0
1654673460000|2022-06-08 07:31:00|619.06|616.66|619.29|616.89|619.29|616.89|619.06|616.66|0
1654673470000|2022-06-08 07:31:10|619.18|616.78|619.18|616.78|619.18|616.78|619.18|616.78|0
1654673480000|2022-06-08 07:31:20|619.29|616.89|619.53|617.13|619.53|617.13|619.29|616.89|0
1654673490000|2022-06-08 07:31:30|619.41|617.01|619.76|617.36|619.76|617.36|619.41|617.01|0
1654673500000|2022-06-08 07:31:40|620.11|617.71|619.99|617.59|620.11|617.71|619.76|617.36|0
1654673510000|2022-06-08 07:31:50|620.46|618.06|619.76|617.36|620.46|618.06|619.76|617.36|0
1654673520000|2022-06-08 07:32:00|619.53|617.13|619.53|617.13|619.53|617.13|619.29|616.89|0
1654673530000|2022-06-08 07:32:10|619.29|616.89|618.71|616.31|619.29|616.89|618.71|616.31|0
1654673540000|2022-06-08 07:32:20|618.82|616.42|619.53|617.13|619.76|617.36|618.82|616.42|0
1654673550000|2022-06-08 07:32:30|619.76|617.36|619.76|617.36|619.76|617.36|619.53|617.13|0
1654673560000|2022-06-08 07:32:40|619.88|617.48|619.06|616.66|619.88|617.48|619.06|616.66|0
1654673570000|2022-06-08 07:32:50|618.82|616.42|618.82|616.42|619.06|616.66|618.82|616.42|0
1654673580000|2022-06-08 07:33:00|618.95|616.55|618.59|616.19|619.06|616.66|618.59|616.19|0
1654673590000|2022-06-08 07:33:10|618.82|616.42|618.82|616.42|618.82|616.42|618.59|616.19|0
1654673600000|2022-06-08 07:33:20|618.59|616.19|618.48|616.08|618.59|616.19|618.48|616.08|0
1654673610000|2022-06-08 07:33:30|618.36|615.96|618.48|616.08|618.59|616.19|618.36|615.96|0
1654673620000|2022-06-08 07:33:40|618.36|615.96|618.36|615.96|618.36|615.96|618.36|615.96|0
1654673630000|2022-06-08 07:33:50|618.59|616.19|618.82|616.42|619.06|616.66|618.59|616.19|0
1654673640000|2022-06-08 07:34:00|619.06|616.66|618.82|616.42|619.06|616.66|618.82|616.42|0
1654673650000|2022-06-08 07:34:10|619.29|616.89|619.29|616.89|619.29|616.89|619.06|616.66|0
1654673660000|2022-06-08 07:34:20|618.71|616.31|619.06|616.66|619.06|616.66|618.71|616.31|0
1654673670000|2022-06-08 07:34:30|619.29|616.89|619.29|616.89|619.29|616.89|619.29|616.89|0
1654673680000|2022-06-08 07:34:40|619.06|616.66|619.18|616.78|619.18|616.78|618.82|616.42|0
1654673690000|2022-06-08 07:34:50|618.82|616.42|618.82|616.42|618.82|616.42|618.82|616.42|0
1654673700000|2022-06-08 07:35:00|619.06|616.66|619.06|616.66|619.29|616.89|619.06|616.66|0
1654673710000|2022-06-08 07:35:10|619.18|616.78|619.18|616.78|619.18|616.78|619.18|616.78|0
1654673720000|2022-06-08 07:35:20|619.06|616.66|619.06|616.66|619.18|616.78|619.06|616.66|0
1654673730000|2022-06-08 07:35:30|619.29|616.89|619.53|617.13|619.53|617.13|619.29|616.89|0
1654673740000|2022-06-08 07:35:40|619.65|617.25|619.99|617.59|619.99|617.59|619.53|617.13|0
1654673750000|2022-06-08 07:35:50|619.76|617.36|619.53|617.13|619.76|617.36|619.53|617.13|0
1654673760000|2022-06-08 07:36:00|619.99|617.59|620.46|618.06|620.46|618.06|619.76|617.36|0
1654673770000|2022-06-08 07:36:10|620.69|618.29|620.69|618.29|620.69|618.29|620.46|618.06|0
1654673780000|2022-06-08 07:36:20|621.16|618.76|621.16|618.76|621.4|619|621.16|618.76|0
1654673790000|2022-06-08 07:36:30|621.4|619|621.16|618.76|621.4|619|621.16|618.76|0
1654673800000|2022-06-08 07:36:40|620.93|618.53|620.46|618.06|620.93|618.53|620.46|618.06|0
1654673810000|2022-06-08 07:36:50|620.23|617.83|619.99|617.59|620.23|617.83|619.99|617.59|0
1654673820000|2022-06-08 07:37:00|619.76|617.36|619.99|617.59|619.99|617.59|619.76|617.36|0
1654673830000|2022-06-08 07:37:10|619.88|617.48|619.99|617.59|619.99|617.59|619.76|617.36|0
1654673840000|2022-06-08 07:37:20|620.23|617.83|620.35|617.95|620.46|618.06|620.23|617.83|0
1654673850000|2022-06-08 07:37:30|620.23|617.83|620.46|618.06|620.69|618.29|620.23|617.83|0
1654673870000|2022-06-08 07:37:50|620.69|618.29|620.11|617.71|620.69|618.29|619.99|617.59|0
1654673880000|2022-06-08 07:38:00|620.23|617.83|620.35|617.95|620.46|618.06|620.23|617.83|0
1654673890000|2022-06-08 07:38:10|620.23|617.83|619.52|617.12|620.23|617.83|619.52|617.12|0
1654673900000|2022-06-08 07:38:20|619.29|616.89|619.29|616.89|619.29|616.89|619.06|616.66|0
1654673910000|2022-06-08 07:38:30|619.06|616.66|619.52|617.12|619.52|617.12|619.06|616.66|0
1654673920000|2022-06-08 07:38:40|619.29|616.89|619.52|617.12|619.52|617.12|619.29|616.89|0
1654673930000|2022-06-08 07:38:50|619.06|616.66|618.82|616.42|619.06|616.66|618.82|616.42|0
1654673940000|2022-06-08 07:39:00|619.06|616.66|619.29|616.89|619.29|616.89|619.06|616.66|0
1654673950000|2022-06-08 07:39:10|619.52|617.12|619.29|616.89|619.52|617.12|619.29|616.89|0
1654673960000|2022-06-08 07:39:20|619.06|616.66|619.29|616.89|619.29|616.89|619.06|616.66|0
1654673970000|2022-06-08 07:39:30|619.06|616.66|618.59|616.19|619.06|616.66|618.59|616.19|0
1654673980000|2022-06-08 07:39:40|618.82|616.42|618.36|615.96|618.82|616.42|618.36|615.96|0
1654673990000|2022-06-08 07:39:50|618.12|615.72|617.89|615.49|618.12|615.72|617.89|615.49|0
1654674000000|2022-06-08 07:40:00|617.65|615.25|617.42|615.02|617.65|615.25|617.42|615.02|0
1654674010000|2022-06-08 07:40:10|617.19|614.79|616.84|614.44|617.19|614.79|616.72|614.32|0
1654674020000|2022-06-08 07:40:20|616.72|614.32|616.49|614.09|616.72|614.32|616.49|614.09|0
1654674030000|2022-06-08 07:40:30|616.61|614.21|616.25|613.85|616.72|614.32|616.25|613.85|0
1654674040000|2022-06-08 07:40:40|616.49|614.09|616.49|614.09|616.49|614.09|616.49|614.09|0
1654674050000|2022-06-08 07:40:50|616.37|613.97|616.49|614.09|616.49|614.09|616.25|613.85|0
1654674060000|2022-06-08 07:41:00|616.37|613.97|616.02|613.62|616.37|613.97|616.02|613.62|0
1654674070000|2022-06-08 07:41:10|615.91|613.51|616.02|613.62|616.02|613.62|615.79|613.39|0
1654674080000|2022-06-08 07:41:20|615.91|613.51|616.02|613.62|616.02|613.62|615.91|613.51|0
1654674090000|2022-06-08 07:41:30|616.25|613.85|616.02|613.62|616.25|613.85|616.02|613.62|0
1654674100000|2022-06-08 07:41:40|615.79|613.39|616.14|613.74|616.25|613.85|615.79|613.39|0
1654674110000|2022-06-08 07:41:50|616.25|613.85|616.25|613.85|616.25|613.85|616.02|613.62|0
1654674120000|2022-06-08 07:42:00|615.79|613.39|615.79|613.39|615.91|613.51|615.79|613.39|0
1654674130000|2022-06-08 07:42:10|615.55|613.15|615.55|613.15|615.55|613.15|615.55|613.15|0
1654674140000|2022-06-08 07:42:20|615.79|613.39|615.55|613.15|615.79|613.39|615.32|612.92|0
1654674150000|2022-06-08 07:42:30|615.67|613.27|615.79|613.39|615.79|613.39|615.55|613.15|0
1654674160000|2022-06-08 07:42:40|616.25|613.85|616.72|614.32|616.72|614.32|616.25|613.85|0
1654674170000|2022-06-08 07:42:50|616.49|614.09|616.72|614.32|616.72|614.32|616.49|614.09|0
1654674180000|2022-06-08 07:43:00|616.61|614.21|616.95|614.55|616.95|614.55|616.61|614.21|0
1654674190000|2022-06-08 07:43:10|616.72|614.32|616.72|614.32|616.72|614.32|616.72|614.32|0
1654674200000|2022-06-08 07:43:20|616.95|614.55|616.95|614.55|617.07|614.67|616.95|614.55|0
1654674210000|2022-06-08 07:43:30|617.07|614.67|617.31|614.91|617.31|614.91|617.07|614.67|0
1654674220000|2022-06-08 07:43:40|617.19|614.79|616.72|614.32|617.19|614.79|616.72|614.32|0
1654674230000|2022-06-08 07:43:50|616.95|614.55|616.84|614.44|616.95|614.55|616.72|614.32|0
1654674240000|2022-06-08 07:44:00|616.72|614.32|617.19|614.79|617.19|614.79|616.72|614.32|0
1654674250000|2022-06-08 07:44:10|616.95|614.55|617.07|614.67|617.07|614.67|616.84|614.44|0
1654674260000|2022-06-08 07:44:20|616.95|614.55|616.72|614.32|616.95|614.55|616.72|614.32|0
1654674270000|2022-06-08 07:44:30|616.84|614.44|616.95|614.55|617.07|614.67|616.84|614.44|0
1654674280000|2022-06-08 07:44:40|617.19|614.79|617.42|615.02|617.42|615.02|617.19|614.79|0
1654674290000|2022-06-08 07:44:50|616.95|614.55|616.25|613.85|616.95|614.55|616.02|613.62|0
1654674300000|2022-06-08 07:45:00|616.95|614.55|616.72|614.32|616.95|614.55|616.72|614.32|0
1654674310000|2022-06-08 07:45:10|616.49|614.09|616.72|614.32|616.72|614.32|616.49|614.09|0
1654674320000|2022-06-08 07:45:20|616.61|614.21|616.49|614.09|616.61|614.21|616.02|613.62|0
1654674330000|2022-06-08 07:45:30|616.25|613.85|615.91|613.51|616.25|613.85|615.79|613.39|0
1654674340000|2022-06-08 07:45:40|616.02|613.62|615.55|613.15|616.02|613.62|615.55|613.15|0
1654674350000|2022-06-08 07:45:50|615.79|613.39|616.02|613.62|616.02|613.62|615.79|613.39|0
1654674360000|2022-06-08 07:46:00|616.14|613.74|616.14|613.74|616.14|613.74|616.14|613.74|0
1654674370000|2022-06-08 07:46:10|616.25|613.85|616.25|613.85|616.25|613.85|616.02|613.62|0
1654674380000|2022-06-08 07:46:20|616.02|613.62|616.02|613.62|616.02|613.62|615.79|613.39|0
1654674390000|2022-06-08 07:46:30|616.25|613.85|615.91|613.51|616.25|613.85|615.91|613.51|0
1654674400000|2022-06-08 07:46:40|616.25|613.85|616.49|614.09|616.49|614.09|616.25|613.85|0
1654674410000|2022-06-08 07:46:50|616.25|613.85|616.72|614.32|616.72|614.32|616.25|613.85|0
1654674420000|2022-06-08 07:47:00|616.95|614.55|616.72|614.32|616.95|614.55|616.72|614.32|0
1654674430000|2022-06-08 07:47:10|616.95|614.55|617.19|614.79|617.19|614.79|616.95|614.55|0
1654674440000|2022-06-08 07:47:20|616.49|614.09|616.25|613.85|616.49|614.09|616.25|613.85|0
1654674450000|2022-06-08 07:47:30|616.02|613.62|616.72|614.32|616.72|614.32|616.02|613.62|0
1654674460000|2022-06-08 07:47:40|616.49|614.09|616.49|614.09|616.49|614.09|616.25|613.85|0
1654674470000|2022-06-08 07:47:50|616.72|614.32|616.72|614.32|616.72|614.32|616.72|614.32|0
1654674480000|2022-06-08 07:48:00|616.95|614.55|616.49|614.09|617.19|614.79|616.49|614.09|0
1654674490000|2022-06-08 07:48:10|616.72|614.32|616.95|614.55|616.95|614.55|616.72|614.32|0
1654674500000|2022-06-08 07:48:20|616.61|614.21|616.49|614.09|616.61|614.21|616.49|614.09|0
1654674510000|2022-06-08 07:48:30|617.19|614.79|616.95|614.55|617.19|614.79|616.95|614.55|0
1654674520000|2022-06-08 07:48:40|617.19|614.79|617.42|615.02|617.65|615.25|617.19|614.79|0
1654674530000|2022-06-08 07:48:50|617.19|614.79|617.19|614.79|617.42|615.02|617.19|614.79|0
1654674540000|2022-06-08 07:49:00|617.42|615.02|618.12|615.72|618.12|615.72|617.42|615.02|0
1654674550000|2022-06-08 07:49:10|617.77|615.37|617.89|615.49|617.89|615.49|617.77|615.37|0
1654674560000|2022-06-08 07:49:20|617.42|615.02|617.42|615.02|617.65|615.25|617.42|615.02|0
1654674570000|2022-06-08 07:49:30|617.54|615.14|617.42|615.02|617.65|615.25|617.42|615.02|0
1654674580000|2022-06-08 07:49:40|617.65|615.25|617.89|615.49|617.89|615.49|617.42|615.02|0
1654674590000|2022-06-08 07:49:50|617.77|615.37|617.65|615.25|617.89|615.49|617.65|615.25|0
1654674600000|2022-06-08 07:50:00|617.89|615.49|617.19|614.79|617.89|615.49|617.19|614.79|0
1654674610000|2022-06-08 07:50:10|616.95|614.55|617.07|614.67|617.19|614.79|616.95|614.55|0
1654674620000|2022-06-08 07:50:20|617.42|615.02|616.72|614.32|617.42|615.02|616.72|614.32|0
1654674630000|2022-06-08 07:50:30|616.61|614.21|616.49|614.09|616.61|614.21|616.49|614.09|0
1654674640000|2022-06-08 07:50:40|616.61|614.21|615.91|613.51|616.72|614.32|615.91|613.51|0
1654674650000|2022-06-08 07:50:50|615.78|613.38|615.55|613.15|615.78|613.38|615.55|613.15|0
1654674660000|2022-06-08 07:51:00|615.44|613.04|614.97|612.57|615.44|613.04|614.97|612.57|0
1654674670000|2022-06-08 07:51:10|615.08|612.68|615.21|612.81|615.21|612.81|614.85|612.45|0
1654674680000|2022-06-08 07:51:20|615.08|612.68|615.32|612.92|615.32|612.92|615.08|612.68|0
1654674690000|2022-06-08 07:51:30|615.55|613.15|615.08|612.68|615.55|613.15|615.08|612.68|0
1654674700000|2022-06-08 07:51:40|615.32|612.92|615.32|612.92|615.32|612.92|615.08|612.68|0
1654674710000|2022-06-08 07:51:50|616.02|613.62|615.55|613.15|616.02|613.62|615.55|613.15|0
1654674720000|2022-06-08 07:52:00|615.78|613.38|615.32|612.92|615.78|613.38|615.32|612.92|0
1654674730000|2022-06-08 07:52:10|615.08|612.68|615.08|612.68|615.32|612.92|615.08|612.68|0
1654674740000|2022-06-08 07:52:20|615.32|612.92|615.08|612.68|615.44|613.04|615.08|612.68|0
1654674750000|2022-06-08 07:52:30|615.21|612.81|615.55|613.15|615.55|613.15|615.08|612.68|0
1654674760000|2022-06-08 07:52:40|615.78|613.38|616.02|613.62|616.02|613.62|615.78|613.38|0
1654674770000|2022-06-08 07:52:50|616.25|613.85|616.95|614.55|616.95|614.55|616.25|613.85|0
1654674780000|2022-06-08 07:53:00|616.72|614.32|616.72|614.32|616.95|614.55|616.72|614.32|0
1654674790000|2022-06-08 07:53:10|616.84|614.44|616.72|614.32|616.95|614.55|616.72|614.32|0
1654674800000|2022-06-08 07:53:20|617.07|614.67|616.72|614.32|617.07|614.67|616.72|614.32|0
1654674810000|2022-06-08 07:53:30|616.95|614.55|616.61|614.21|616.95|614.55|616.61|614.21|0
1654674820000|2022-06-08 07:53:40|616.48|614.08|616.14|613.74|616.48|614.08|616.02|613.62|0
1654674830000|2022-06-08 07:53:50|616.02|613.62|616.48|614.08|616.48|614.08|616.02|613.62|0
1654674840000|2022-06-08 07:54:00|616.25|613.85|616.25|613.85|616.48|614.08|616.02|613.62|0
1654674850000|2022-06-08 07:54:10|616.02|613.62|616.02|613.62|616.02|613.62|616.02|613.62|0
1654674860000|2022-06-08 07:54:20|616.25|613.85|616.48|614.08|616.48|614.08|616.25|613.85|0
1654674870000|2022-06-08 07:54:30|616.72|614.32|616.95|614.55|616.95|614.55|616.72|614.32|0
1654674880000|2022-06-08 07:54:40|617.19|614.79|617.42|615.02|617.42|615.02|617.19|614.79|0
1654674890000|2022-06-08 07:54:50|617.65|615.25|617.19|614.79|617.65|615.25|617.19|614.79|0
1654674900000|2022-06-08 07:55:00|616.95|614.55|616.95|614.55|616.95|614.55|616.95|614.55|0
1654674910000|2022-06-08 07:55:10|617.42|615.02|617.65|615.25|617.65|615.25|617.42|615.02|0
1654674920000|2022-06-08 07:55:20|617.42|615.02|617.42|615.02|617.65|615.25|617.42|615.02|0
1654674930000|2022-06-08 07:55:30|617.19|614.79|617.54|615.14|617.65|615.25|617.19|614.79|0
1654674940000|2022-06-08 07:55:40|617.65|615.25|617.89|615.49|617.89|615.49|617.65|615.25|0
1654674950000|2022-06-08 07:55:50|618.12|615.72|617.89|615.49|618.12|615.72|617.89|615.49|0
1654674960000|2022-06-08 07:56:00|618.24|615.84|618.59|616.19|618.59|616.19|618.24|615.84|0
1654674970000|2022-06-08 07:56:10|618.82|616.42|618.82|616.42|618.82|616.42|618.59|616.19|0
1654674980000|2022-06-08 07:56:20|618.59|616.19|617.65|615.25|618.59|616.19|617.65|615.25|0
1654674990000|2022-06-08 07:56:30|617.89|615.49|617.42|615.02|617.89|615.49|617.42|615.02|0
1654675000000|2022-06-08 07:56:40|616.95|614.55|616.95|614.55|616.95|614.55|616.95|614.55|0
1654675010000|2022-06-08 07:56:50|617.07|614.67|617.42|615.02|617.42|615.02|617.07|614.67|0
1654675020000|2022-06-08 07:57:00|617.65|615.25|617.42|615.02|617.65|615.25|617.42|615.02|0
1654675030000|2022-06-08 07:57:10|617.65|615.25|616.72|614.32|617.65|615.25|616.72|614.32|0
1654675040000|2022-06-08 07:57:20|616.48|614.08|616.72|614.32|616.72|614.32|616.48|614.08|0
1654675050000|2022-06-08 07:57:30|616.48|614.08|616.25|613.85|616.72|614.32|616.25|613.85|0
1654675060000|2022-06-08 07:57:40|616.14|613.74|616.14|613.74|616.25|613.85|616.14|613.74|0
1654675070000|2022-06-08 07:57:50|616.25|613.85|616.25|613.85|616.37|613.97|616.25|613.85|0
1654675080000|2022-06-08 07:58:00|616.48|614.08|616.48|614.08|616.48|614.08|616.14|613.74|0
1654675090000|2022-06-08 07:58:10|616.61|614.21|616.95|614.55|616.95|614.55|616.61|614.21|0
1654675100000|2022-06-08 07:58:20|617.18|614.78|617.42|615.02|617.42|615.02|617.18|614.78|0
1654675110000|2022-06-08 07:58:30|617.18|614.78|616.95|614.55|617.18|614.78|616.72|614.32|0
1654675120000|2022-06-08 07:58:40|617.42|615.02|617.42|615.02|617.65|615.25|617.42|615.02|0
1654675130000|2022-06-08 07:58:50|617.65|615.25|617.42|615.02|617.65|615.25|617.18|614.78|0
1654675140000|2022-06-08 07:59:00|617.31|614.91|617.42|615.02|617.54|615.14|617.31|614.91|0
1654675150000|2022-06-08 07:59:10|617.65|615.25|618.01|615.61|618.35|615.95|617.65|615.25|0
1654675160000|2022-06-08 07:59:20|618.12|615.72|618.35|615.95|618.35|615.95|618.12|615.72|0
1654675180000|2022-06-08 07:59:40|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1654675190000|2022-06-08 07:59:50|618.82|616.42|619.05|616.65|619.05|616.65|618.82|616.42|0
1654675200000|2022-06-08 08:00:00|619.52|617.12|618.35|615.95|619.52|617.12|618.35|615.95|0
1654675210000|2022-06-08 08:00:10|619.29|616.89|619.52|617.12|619.76|617.36|619.29|616.89|0
1654675220000|2022-06-08 08:00:20|619.75|617.35|619.88|617.48|620.22|617.82|619.75|617.35|0
1654675230000|2022-06-08 08:00:30|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1654675240000|2022-06-08 08:00:40|619.99|617.59|620.22|617.82|620.22|617.82|619.99|617.59|0
1654675250000|2022-06-08 08:00:50|619.99|617.59|620.22|617.82|620.22|617.82|619.99|617.59|0
1654675260000|2022-06-08 08:01:00|620.46|618.06|619.52|617.12|620.46|618.06|619.52|617.12|0
1654675270000|2022-06-08 08:01:10|619.41|617.01|619.52|617.12|619.52|617.12|619.41|617.01|0
1654675280000|2022-06-08 08:01:20|619.41|617.01|618.82|616.42|619.41|617.01|618.82|616.42|0
1654675290000|2022-06-08 08:01:30|619.05|616.65|618.59|616.19|619.17|616.77|618.59|616.19|0
1654675300000|2022-06-08 08:01:40|618.35|615.95|618.12|615.72|618.35|615.95|617.88|615.48|0
1654675310000|2022-06-08 08:01:50|618.01|615.61|617.65|615.25|618.01|615.61|617.42|615.02|0
1654675320000|2022-06-08 08:02:00|618.12|615.72|618.12|615.72|618.12|615.72|618.12|615.72|0
1654675330000|2022-06-08 08:02:10|618.24|615.84|617.65|615.25|618.24|615.84|617.65|615.25|0
1654675340000|2022-06-08 08:02:20|617.42|615.02|617.65|615.25|617.65|615.25|617.42|615.02|0
1654675350000|2022-06-08 08:02:30|617.42|615.02|617.18|614.78|617.42|615.02|617.18|614.78|0
1654675360000|2022-06-08 08:02:40|616.95|614.55|617.42|615.02|617.42|615.02|616.95|614.55|0
1654675370000|2022-06-08 08:02:50|617.18|614.78|617.18|614.78|617.18|614.78|616.95|614.55|0
1654675380000|2022-06-08 08:03:00|617.65|615.25|617.42|615.02|617.65|615.25|617.42|615.02|0
1654675390000|2022-06-08 08:03:10|617.65|615.25|617.42|615.02|617.65|615.25|617.42|615.02|0
1654675400000|2022-06-08 08:03:20|617.54|615.14|617.18|614.78|617.54|615.14|617.18|614.78|0
1654675410000|2022-06-08 08:03:30|616.95|614.55|617.31|614.91|617.31|614.91|616.95|614.55|0
1654675420000|2022-06-08 08:03:40|617.65|615.25|617.88|615.48|617.88|615.48|617.65|615.25|0
1654675430000|2022-06-08 08:03:50|618.35|615.95|617.88|615.48|618.35|615.95|617.88|615.48|0
1654675440000|2022-06-08 08:04:00|618.01|615.61|618.47|616.07|618.47|616.07|618.01|615.61|0
1654675450000|2022-06-08 08:04:10|618.59|616.19|618.59|616.19|618.82|616.42|618.59|616.19|0
1654675460000|2022-06-08 08:04:20|618.71|616.31|618.35|615.95|618.82|616.42|618.35|615.95|0
1654675470000|2022-06-08 08:04:30|618.24|615.84|618.12|615.72|618.35|615.95|618.12|615.72|0
1654675480000|2022-06-08 08:04:40|617.88|615.48|617.88|615.48|617.88|615.48|617.88|615.48|0
1654675490000|2022-06-08 08:04:50|618.12|615.72|618.12|615.72|618.12|615.72|617.88|615.48|0
1654675500000|2022-06-08 08:05:00|618.35|615.95|618.12|615.72|618.35|615.95|618.12|615.72|0
1654675510000|2022-06-08 08:05:10|617.88|615.48|618.35|615.95|618.35|615.95|617.88|615.48|0
1654675520000|2022-06-08 08:05:20|618.59|616.19|618.71|616.31|618.71|616.31|618.59|616.19|0
1654675530000|2022-06-08 08:05:30|618.82|616.42|619.29|616.89|619.52|617.12|618.82|616.42|0
1654675540000|2022-06-08 08:05:40|619.17|616.77|618.82|616.42|619.17|616.77|618.82|616.42|0
1654675550000|2022-06-08 08:05:50|618.35|615.95|618.59|616.19|618.59|616.19|618.35|615.95|0
1654675560000|2022-06-08 08:06:00|618.35|615.95|618.35|615.95|618.59|616.19|618.35|615.95|0
1654675570000|2022-06-08 08:06:10|618.12|615.72|618.35|615.95|618.35|615.95|618.12|615.72|0
1654675580000|2022-06-08 08:06:20|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1654675590000|2022-06-08 08:06:30|618.35|615.95|618.59|616.19|618.59|616.19|618.35|615.95|0
1654675600000|2022-06-08 08:06:40|618.82|616.42|618.82|616.42|619.05|616.65|618.59|616.19|0
1654675610000|2022-06-08 08:06:50|619.05|616.65|620.22|617.82|620.22|617.82|619.05|616.65|0
1654675620000|2022-06-08 08:07:00|619.99|617.59|619.99|617.59|619.99|617.59|619.99|617.59|0
1654675630000|2022-06-08 08:07:10|620.11|617.71|619.99|617.59|620.11|617.71|619.99|617.59|0
1654675640000|2022-06-08 08:07:20|620.46|618.06|620.22|617.82|620.46|618.06|620.22|617.82|0
1654675650000|2022-06-08 08:07:30|620.46|618.06|620.58|618.18|620.58|618.18|620.46|618.06|0
1654675660000|2022-06-08 08:07:40|620.46|618.06|620.46|618.06|620.46|618.06|620.22|617.82|0
1654675670000|2022-06-08 08:07:50|620.22|617.82|620.69|618.29|620.69|618.29|620.22|617.82|0
1654675680000|2022-06-08 08:08:00|620.22|617.82|619.88|617.48|620.22|617.82|619.75|617.35|0
1654675690000|2022-06-08 08:08:10|620.34|617.94|619.99|617.59|620.34|617.94|619.99|617.59|0
1654675700000|2022-06-08 08:08:20|619.75|617.35|619.52|617.12|619.75|617.35|619.52|617.12|0
1654675710000|2022-06-08 08:08:30|619.29|616.89|619.29|616.89|619.29|616.89|619.05|616.65|0
1654675720000|2022-06-08 08:08:40|619.05|616.65|618.58|616.18|619.05|616.65|618.35|615.95|0
1654675730000|2022-06-08 08:08:50|618.35|615.95|618.12|615.72|618.35|615.95|618.12|615.72|0
1654675740000|2022-06-08 08:09:00|618.35|615.95|618.35|615.95|618.35|615.95|618.24|615.84|0
1654675750000|2022-06-08 08:09:10|617.65|615.25|617.65|615.25|617.88|615.48|617.65|615.25|0
1654675760000|2022-06-08 08:09:20|617.88|615.48|618.35|615.95|618.35|615.95|617.88|615.48|0
1654675770000|2022-06-08 08:09:30|617.88|615.48|618.12|615.72|618.12|615.72|617.65|615.25|0
1654675780000|2022-06-08 08:09:40|618.35|615.95|618.35|615.95|618.35|615.95|618.35|615.95|0
1654675790000|2022-06-08 08:09:50|618.12|615.72|618.35|615.95|618.35|615.95|618.12|615.72|0
1654675800000|2022-06-08 08:10:00|618.12|615.72|617.88|615.48|618.12|615.72|617.88|615.48|0
1654675810000|2022-06-08 08:10:10|618.12|615.72|618.58|616.18|618.58|616.18|618.01|615.61|0
1654675820000|2022-06-08 08:10:20|618.35|615.95|617.88|615.48|618.35|615.95|617.88|615.48|0
1654675830000|2022-06-08 08:10:30|617.65|615.25|617.65|615.25|617.77|615.37|617.65|615.25|0
1654675840000|2022-06-08 08:10:40|617.88|615.48|617.18|614.78|617.88|615.48|617.07|614.67|0
1654675850000|2022-06-08 08:10:50|616.95|614.55|617.07|614.67|617.07|614.67|616.95|614.55|0
1654675860000|2022-06-08 08:11:00|616.95|614.55|617.42|615.02|617.42|615.02|616.95|614.55|0
1654675870000|2022-06-08 08:11:10|617.18|614.78|617.18|614.78|617.18|614.78|617.18|614.78|0
1654675880000|2022-06-08 08:11:20|616.95|614.55|617.18|614.78|617.18|614.78|616.95|614.55|0
1654675890000|2022-06-08 08:11:30|616.95|614.55|616.95|614.55|617.3|614.9|616.95|614.55|0
1654675900000|2022-06-08 08:11:40|617.18|614.78|617.18|614.78|617.18|614.78|616.95|614.55|0
1654675910000|2022-06-08 08:11:50|617.42|615.02|617.3|614.9|617.42|615.02|617.3|614.9|0
1654675920000|2022-06-08 08:12:00|617.18|614.78|617.18|614.78|617.42|615.02|617.18|614.78|0
1654675930000|2022-06-08 08:12:10|617.42|615.02|617.42|615.02|617.42|615.02|617.42|615.02|0
1654675940000|2022-06-08 08:12:20|617.3|614.9|616.95|614.55|617.3|614.9|616.95|614.55|0
1654675950000|2022-06-08 08:12:30|617.18|614.78|617.42|615.02|617.42|615.02|617.18|614.78|0
1654675960000|2022-06-08 08:12:40|617.3|614.9|616.72|614.32|617.3|614.9|616.72|614.32|0
1654675970000|2022-06-08 08:12:50|616.95|614.55|616.95|614.55|616.95|614.55|616.84|614.44|0
1654675980000|2022-06-08 08:13:00|617.18|614.78|617.42|615.02|617.42|615.02|617.18|614.78|0
1654675990000|2022-06-08 08:13:10|617.65|615.25|618.58|616.18|618.58|616.18|617.65|615.25|0
1654676000000|2022-06-08 08:13:20|619.29|616.89|618.82|616.42|619.29|616.89|618.82|616.42|0
1654676010000|2022-06-08 08:13:30|618.71|616.31|618.82|616.42|619.05|616.65|618.71|616.31|0
1654676020000|2022-06-08 08:13:40|618.58|616.18|618.82|616.42|618.82|616.42|618.58|616.18|0
1654676030000|2022-06-08 08:13:50|618.58|616.18|618.82|616.42|618.82|616.42|618.58|616.18|0
1654676040000|2022-06-08 08:14:00|618.58|616.18|618.58|616.18|618.82|616.42|618.58|616.18|0
1654676050000|2022-06-08 08:14:10|618.82|616.42|618.58|616.18|619.05|616.65|618.58|616.18|0
1654676060000|2022-06-08 08:14:20|618.35|615.95|618.35|615.95|618.58|616.18|618.24|615.84|0
1654676070000|2022-06-08 08:14:30|617.88|615.48|618.58|616.18|618.58|616.18|617.88|615.48|0
1654676080000|2022-06-08 08:14:40|618.35|615.95|618.35|615.95|618.58|616.18|618.35|615.95|0
1654676090000|2022-06-08 08:14:50|617.88|615.48|618.35|615.95|618.35|615.95|617.88|615.48|0
1654676100000|2022-06-08 08:15:00|618.58|616.18|618.58|616.18|618.71|616.31|618.35|615.95|0
1654676110000|2022-06-08 08:15:10|618.82|616.42|618.58|616.18|618.82|616.42|618.35|615.95|0
1654676120000|2022-06-08 08:15:20|618.82|616.42|619.05|616.65|619.29|616.89|618.82|616.42|0
1654676130000|2022-06-08 08:15:30|619.52|617.12|619.75|617.35|619.75|617.35|619.52|617.12|0
1654676140000|2022-06-08 08:15:40|619.52|617.12|619.75|617.35|619.75|617.35|619.52|617.12|0
1654676150000|2022-06-08 08:15:50|619.52|617.12|619.05|616.65|619.52|617.12|619.05|616.65|0
1654676160000|2022-06-08 08:16:00|619.28|616.88|619.05|616.65|619.28|616.88|619.05|616.65|0
1654676170000|2022-06-08 08:16:10|619.17|616.77|619.75|617.35|619.75|617.35|619.17|616.77|0
1654676180000|2022-06-08 08:16:20|619.52|617.12|619.87|617.47|619.87|617.47|619.28|616.88|0
1654676190000|2022-06-08 08:16:30|619.75|617.35|620.45|618.05|620.45|618.05|619.75|617.35|0
1654676200000|2022-06-08 08:16:40|620.69|618.29|621.39|618.99|621.39|618.99|620.69|618.29|0
1654676210000|2022-06-08 08:16:50|621.16|618.76|620.69|618.29|621.16|618.76|620.69|618.29|0
1654676220000|2022-06-08 08:17:00|620.92|618.52|620.92|618.52|620.92|618.52|620.92|618.52|0
1654676230000|2022-06-08 08:17:10|621.16|618.76|621.86|619.46|621.86|619.46|621.16|618.76|0
1654676240000|2022-06-08 08:17:20|621.62|619.22|621.86|619.46|622.09|619.69|621.62|619.22|0
1654676250000|2022-06-08 08:17:30|622.09|619.69|621.98|619.58|622.33|619.93|621.98|619.58|0
1654676260000|2022-06-08 08:17:40|621.86|619.46|622.09|619.69|622.09|619.69|621.86|619.46|0
1654676270000|2022-06-08 08:17:50|621.86|619.46|621.39|618.99|621.86|619.46|621.39|618.99|0
1654676280000|2022-06-08 08:18:00|621.62|619.22|621.28|618.88|621.62|619.22|621.28|618.88|0
1654676290000|2022-06-08 08:18:10|621.39|618.99|621.62|619.22|621.62|619.22|621.39|618.99|0
1654676300000|2022-06-08 08:18:20|621.86|619.46|621.62|619.22|621.86|619.46|621.62|619.22|0
1654676310000|2022-06-08 08:18:30|621.39|618.99|620.45|618.05|621.39|618.99|620.45|618.05|0
1654676320000|2022-06-08 08:18:40|620.92|618.52|620.69|618.29|620.92|618.52|620.69|618.29|0
1654676330000|2022-06-08 08:18:50|620.22|617.82|620.22|617.82|620.34|617.94|620.22|617.82|0
1654676340000|2022-06-08 08:19:00|620.45|618.05|620.69|618.29|620.69|618.29|620.45|618.05|0
1654676350000|2022-06-08 08:19:10|620.45|618.05|620.69|618.29|620.69|618.29|620.45|618.05|0
1654676360000|2022-06-08 08:19:20|620.45|618.05|620.45|618.05|620.69|618.29|620.45|618.05|0
1654676370000|2022-06-08 08:19:30|620.69|618.29|620.45|618.05|620.69|618.29|620.45|618.05|0
1654676380000|2022-06-08 08:19:40|620.22|617.82|620.45|618.05|620.69|618.29|620.22|617.82|0
1654676390000|2022-06-08 08:19:50|619.99|617.59|620.11|617.71|620.11|617.71|619.75|617.35|0
1654676400000|2022-06-08 08:20:00|619.99|617.59|619.75|617.35|619.99|617.59|619.52|617.12|0
1654676410000|2022-06-08 08:20:10|619.99|617.59|619.99|617.59|620.22|617.82|619.99|617.59|0
1654676420000|2022-06-08 08:20:20|620.22|617.82|620.45|618.05|620.45|618.05|619.99|617.59|0
1654676430000|2022-06-08 08:20:30|620.22|617.82|620.45|618.05|620.45|618.05|620.22|617.82|0
1654676440000|2022-06-08 08:20:40|620.22|617.82|620.69|618.29|620.69|618.29|620.22|617.82|0
1654676450000|2022-06-08 08:20:50|620.92|618.52|620.92|618.52|620.92|618.52|620.69|618.29|0
1654676460000|2022-06-08 08:21:00|620.69|618.29|620.69|618.29|620.92|618.52|620.69|618.29|0
1654676470000|2022-06-08 08:21:10|620.92|618.52|620.45|618.05|620.92|618.52|620.45|618.05|0
1654676480000|2022-06-08 08:21:20|620.57|618.17|620.57|618.17|620.69|618.29|620.57|618.17|0
1654676490000|2022-06-08 08:21:30|620.59|618.19|620.59|618.19|620.71|618.31|620.59|618.19|0
1654676500000|2022-06-08 08:21:40|620.82|618.42|620.59|618.19|620.82|618.42|620.59|618.19|0
1654676510000|2022-06-08 08:21:50|620.36|617.96|619.89|617.49|620.36|617.96|619.89|617.49|0
1654676520000|2022-06-08 08:22:00|620.12|617.72|619.78|617.38|620.12|617.72|619.78|617.38|0
1654676530000|2022-06-08 08:22:10|619.89|617.49|619.89|617.49|620.12|617.72|619.89|617.49|0
1654676540000|2022-06-08 08:22:20|619.66|617.26|619.89|617.49|619.89|617.49|619.66|617.26|0
1654676550000|2022-06-08 08:22:30|619.66|617.26|618.95|616.55|619.89|617.49|618.72|616.32|0
1654676560000|2022-06-08 08:22:40|619.19|616.79|618.49|616.09|619.19|616.79|618.49|616.09|0
1654676570000|2022-06-08 08:22:50|618.25|615.85|618.25|615.85|618.25|615.85|618.02|615.62|0
1654676580000|2022-06-08 08:23:00|617.79|615.39|617.44|615.04|617.79|615.39|617.44|615.04|0
1654676590000|2022-06-08 08:23:10|617.32|614.92|617.79|615.39|617.79|615.39|617.32|614.92|0
1654676600000|2022-06-08 08:23:20|617.67|615.27|617.09|614.69|617.67|615.27|617.09|614.69|0
1654676610000|2022-06-08 08:23:30|617.21|614.81|616.85|614.45|617.21|614.81|616.85|614.45|0
1654676620000|2022-06-08 08:23:40|616.97|614.57|616.85|614.45|616.97|614.57|616.62|614.22|0
1654676630000|2022-06-08 08:23:50|616.62|614.22|616.39|613.99|616.62|614.22|616.39|613.99|0
1654676640000|2022-06-08 08:24:00|616.62|614.22|616.62|614.22|616.62|614.22|616.62|614.22|0
1654676660000|2022-06-08 08:24:20|616.85|614.45|616.62|614.22|616.85|614.45|616.62|614.22|0
1654676670000|2022-06-08 08:24:30|616.39|613.99|616.62|614.22|616.62|614.22|616.39|613.99|0
1654676680000|2022-06-08 08:24:40|616.85|614.45|616.74|614.34|616.85|614.45|616.74|614.34|0
1654676690000|2022-06-08 08:24:50|616.62|614.22|616.85|614.45|616.85|614.45|616.62|614.22|0
1654676710000|2022-06-08 08:25:10|616.62|614.22|617.09|614.69|617.09|614.69|616.62|614.22|0
1654676720000|2022-06-08 08:25:20|616.85|614.45|617.21|614.81|617.21|614.81|616.85|614.45|0
1654676730000|2022-06-08 08:25:30|617.32|614.92|617.32|614.92|617.32|614.92|617.32|614.92|0
1654676750000|2022-06-08 08:25:50|616.85|614.45|617.09|614.69|617.09|614.69|616.85|614.45|0
1654676760000|2022-06-08 08:26:00|617.32|614.92|617.09|614.69|617.32|614.92|617.09|614.69|0
1654676770000|2022-06-08 08:26:10|616.97|614.57|617.55|615.15|617.55|615.15|616.97|614.57|0
1654676780000|2022-06-08 08:26:20|617.44|615.04|617.21|614.81|617.44|615.04|617.09|614.69|0
1654676790000|2022-06-08 08:26:30|617.32|614.92|617.32|614.92|617.32|614.92|617.32|614.92|0
1654676820000|2022-06-08 08:27:00|617.55|615.15|617.55|615.15|617.55|615.15|617.55|615.15|0
1654676850000|2022-06-08 08:27:30|617.79|615.39|617.91|615.51|618.02|615.62|617.79|615.39|0
1654676860000|2022-06-08 08:27:40|617.32|614.92|617.32|614.92|617.55|615.15|617.32|614.92|0
1654676870000|2022-06-08 08:27:50|617.09|614.69|617.09|614.69|617.09|614.69|616.85|614.45|0
1654676880000|2022-06-08 08:28:00|617.21|614.81|617.21|614.81|617.21|614.81|617.21|614.81|0
1654676890000|2022-06-08 08:28:10|617.32|614.92|617.09|614.69|617.32|614.92|617.09|614.69|0
1654676900000|2022-06-08 08:28:20|616.85|614.45|616.15|613.75|616.85|614.45|616.15|613.75|0
1654676910000|2022-06-08 08:28:30|616.27|613.87|615.92|613.52|616.27|613.87|615.92|613.52|0
1654676920000|2022-06-08 08:28:40|615.69|613.29|616.15|613.75|616.15|613.75|615.69|613.29|0
1654676930000|2022-06-08 08:28:50|615.92|613.52|616.15|613.75|616.15|613.75|615.92|613.52|0
1654676940000|2022-06-08 08:29:00|616.39|613.99|616.15|613.75|616.39|613.99|616.15|613.75|0
1654676950000|2022-06-08 08:29:10|615.92|613.52|615.69|613.29|615.92|613.52|615.69|613.29|0
1654676960000|2022-06-08 08:29:20|615.45|613.05|615.45|613.05|615.45|613.05|615.45|613.05|0
1654676970000|2022-06-08 08:29:30|615.69|613.29|615.92|613.52|615.92|613.52|615.69|613.29|0
1654676980000|2022-06-08 08:29:40|615.81|613.41|615.92|613.52|615.92|613.52|615.69|613.29|0
1654676990000|2022-06-08 08:29:50|615.69|613.29|615.69|613.29|615.69|613.29|615.69|613.29|0
1654677000000|2022-06-08 08:30:00|615.45|613.05|615.45|613.05|615.57|613.17|615.45|613.05|0
1654677010000|2022-06-08 08:30:10|614.99|612.59|615.22|612.82|615.45|613.05|614.99|612.59|0
1654677020000|2022-06-08 08:30:20|615.45|613.05|615.45|613.05|615.45|613.05|615.45|613.05|0
1654677030000|2022-06-08 08:30:30|615.22|612.82|615.69|613.29|615.69|613.29|615.22|612.82|0
1654677040000|2022-06-08 08:30:40|615.92|613.52|615.69|613.29|616.15|613.75|615.69|613.29|0
1654677050000|2022-06-08 08:30:50|615.92|613.52|616.04|613.64|616.15|613.75|615.92|613.52|0
1654677060000|2022-06-08 08:31:00|615.92|613.52|615.92|613.52|615.92|613.52|615.92|613.52|0
1654677070000|2022-06-08 08:31:10|616.15|613.75|616.15|613.75|616.27|613.87|616.15|613.75|0
1654677080000|2022-06-08 08:31:20|616.38|613.98|616.15|613.75|616.38|613.98|616.15|613.75|0
1654677090000|2022-06-08 08:31:30|616.38|613.98|616.27|613.87|616.38|613.98|616.27|613.87|0
1654677100000|2022-06-08 08:31:40|616.38|613.98|616.15|613.75|616.38|613.98|616.15|613.75|0
1654677110000|2022-06-08 08:31:50|615.92|613.52|615.92|613.52|615.92|613.52|615.92|613.52|0
1654677120000|2022-06-08 08:32:00|615.68|613.28|615.45|613.05|615.68|613.28|615.45|613.05|0
1654677130000|2022-06-08 08:32:10|615.68|613.28|615.68|613.28|615.92|613.52|615.68|613.28|0
1654677140000|2022-06-08 08:32:20|615.45|613.05|615.22|612.82|615.45|613.05|615.22|612.82|0
1654677150000|2022-06-08 08:32:30|615.45|613.05|615.68|613.28|615.68|613.28|615.45|613.05|0
1654677160000|2022-06-08 08:32:40|615.45|613.05|615.68|613.28|615.68|613.28|615.45|613.05|0
1654677170000|2022-06-08 08:32:50|615.92|613.52|615.92|613.52|615.92|613.52|615.92|613.52|0
1654677180000|2022-06-08 08:33:00|615.68|613.28|615.45|613.05|615.68|613.28|615.45|613.05|0
1654677190000|2022-06-08 08:33:10|615.68|613.28|615.45|613.05|615.68|613.28|615.45|613.05|0
1654677200000|2022-06-08 08:33:20|615.22|612.82|615.57|613.17|615.57|613.17|615.22|612.82|0
1654677210000|2022-06-08 08:33:30|615.68|613.28|615.57|613.17|615.68|613.28|615.45|613.05|0
1654677220000|2022-06-08 08:33:40|615.68|613.28|615.92|613.52|615.92|613.52|615.68|613.28|0
1654677230000|2022-06-08 08:33:50|616.15|613.75|615.81|613.41|616.15|613.75|615.81|613.41|0
1654677240000|2022-06-08 08:34:00|615.68|613.28|615.68|613.28|615.68|613.28|615.45|613.05|0
1654677250000|2022-06-08 08:34:10|615.92|613.52|615.45|613.05|615.92|613.52|615.45|613.05|0
1654677260000|2022-06-08 08:34:20|615.57|613.17|615.68|613.28|615.68|613.28|615.22|612.82|0
1654677270000|2022-06-08 08:34:30|615.81|613.41|615.68|613.28|615.81|613.41|615.68|613.28|0
1654677280000|2022-06-08 08:34:40|615.57|613.17|615.45|613.05|615.68|613.28|615.45|613.05|0
1654677290000|2022-06-08 08:34:50|615.22|612.82|615.22|612.82|615.45|613.05|615.22|612.82|0
1654677300000|2022-06-08 08:35:00|614.98|612.58|614.98|612.58|615.22|612.82|614.98|612.58|0
1654677310000|2022-06-08 08:35:10|614.75|612.35|614.29|611.89|614.75|612.35|614.29|611.89|0
1654677320000|2022-06-08 08:35:20|614.05|611.65|613.35|610.95|614.05|611.65|613.35|610.95|0
1654677330000|2022-06-08 08:35:30|613.59|611.19|613.59|611.19|613.59|611.19|613.59|611.19|0
1654677340000|2022-06-08 08:35:40|613.24|610.84|613.35|610.95|613.35|610.95|613.24|610.84|0
1654677350000|2022-06-08 08:35:50|613.59|611.19|613.82|611.42|613.94|611.54|613.59|611.19|0
1654677360000|2022-06-08 08:36:00|613.59|611.19|614.28|611.88|614.28|611.88|613.59|611.19|0
1654677380000|2022-06-08 08:36:20|614.05|611.65|613.82|611.42|614.05|611.65|613.82|611.42|0
1654677390000|2022-06-08 08:36:30|613.59|611.19|613.35|610.95|613.59|611.19|613.35|610.95|0
1654677400000|2022-06-08 08:36:40|613.59|611.19|613.35|610.95|613.59|611.19|613.35|610.95|0
1654677410000|2022-06-08 08:36:50|613.12|610.72|613.24|610.84|613.35|610.95|613.12|610.72|0
1654677420000|2022-06-08 08:37:00|613.12|610.72|613.59|611.19|613.59|611.19|613.12|610.72|0
1654677430000|2022-06-08 08:37:10|613.82|611.42|613.59|611.19|613.82|611.42|613.59|611.19|0
1654677440000|2022-06-08 08:37:20|613.82|611.42|614.28|611.88|614.28|611.88|613.82|611.42|0
1654677450000|2022-06-08 08:37:30|614.05|611.65|614.05|611.65|614.05|611.65|614.05|611.65|0
1654677460000|2022-06-08 08:37:40|613.82|611.42|613.82|611.42|613.94|611.54|613.82|611.42|0
1654677480000|2022-06-08 08:38:00|614.05|611.65|614.28|611.88|614.28|611.88|614.05|611.65|0
1654677490000|2022-06-08 08:38:10|614.05|611.65|613.82|611.42|614.05|611.65|613.82|611.42|0
1654677500000|2022-06-08 08:38:20|613.59|611.19|613.35|610.95|613.59|611.19|613.35|610.95|0
1654677510000|2022-06-08 08:38:30|613.82|611.42|613.82|611.42|613.82|611.42|613.35|610.95|0
1654677520000|2022-06-08 08:38:40|613.35|610.95|613.35|610.95|613.35|610.95|613.24|610.84|0
1654677530000|2022-06-08 08:38:50|613.12|610.72|612.89|610.49|613.12|610.72|612.89|610.49|0
1654677540000|2022-06-08 08:39:00|613.12|610.72|613.35|610.95|613.59|611.19|613.12|610.72|0
1654677550000|2022-06-08 08:39:10|613.59|611.19|613.47|611.07|613.59|611.19|613.47|611.07|0
1654677560000|2022-06-08 08:39:20|613.12|610.72|613.82|611.42|613.82|611.42|613.12|610.72|0
1654677580000|2022-06-08 08:39:40|614.05|611.65|614.28|611.88|614.28|611.88|614.05|611.65|0
1654677590000|2022-06-08 08:39:50|614.52|612.12|614.52|612.12|614.52|612.12|614.28|611.88|0
1654677600000|2022-06-08 08:40:00|614.75|612.35|614.75|612.35|614.75|612.35|614.75|612.35|0
1654677610000|2022-06-08 08:40:10|614.52|612.12|614.75|612.35|614.75|612.35|614.52|612.12|0
1654677620000|2022-06-08 08:40:20|614.87|612.47|614.98|612.58|614.98|612.58|614.75|612.35|0
1654677630000|2022-06-08 08:40:30|615.45|613.05|615.22|612.82|615.45|613.05|615.22|612.82|0
1654677650000|2022-06-08 08:40:50|614.98|612.58|614.75|612.35|615.1|612.7|614.75|612.35|0
1654677660000|2022-06-08 08:41:00|615.22|612.82|615.68|613.28|615.68|613.28|615.22|612.82|0
1654677670000|2022-06-08 08:41:10|615.45|613.05|615.45|613.05|615.68|613.28|615.45|613.05|0
1654677680000|2022-06-08 08:41:20|615.68|613.28|615.22|612.82|615.68|613.28|615.22|612.82|0
1654677690000|2022-06-08 08:41:30|614.98|612.58|614.98|612.58|614.98|612.58|614.98|612.58|0
1654677700000|2022-06-08 08:41:40|614.64|612.24|614.52|612.12|614.64|612.24|614.52|612.12|0
1654677710000|2022-06-08 08:41:50|614.75|612.35|614.52|612.12|614.75|612.35|614.28|611.88|0
1654677720000|2022-06-08 08:42:00|614.75|612.35|614.75|612.35|614.75|612.35|614.75|612.35|0
1654677730000|2022-06-08 08:42:10|614.98|612.58|614.98|612.58|614.98|612.58|614.98|612.58|0
1654677740000|2022-06-08 08:42:20|614.75|612.35|614.98|612.58|614.98|612.58|614.75|612.35|0
1654677750000|2022-06-08 08:42:30|614.87|612.47|614.52|612.12|614.87|612.47|614.52|612.12|0
1654677760000|2022-06-08 08:42:40|614.28|611.88|614.52|612.12|614.52|612.12|614.28|611.88|0
1654677780000|2022-06-08 08:43:00|614.28|611.88|614.52|612.12|614.52|612.12|614.28|611.88|0
1654677810000|2022-06-08 08:43:30|614.28|611.88|614.52|612.12|614.52|612.12|614.28|611.88|0
1654677820000|2022-06-08 08:43:40|614.75|612.35|614.75|612.35|614.75|612.35|614.75|612.35|0
1654677830000|2022-06-08 08:43:50|614.98|612.58|614.75|612.35|614.98|612.58|614.75|612.35|0
1654677840000|2022-06-08 08:44:00|614.52|612.12|614.52|612.12|614.52|612.12|614.52|612.12|0
1654677850000|2022-06-08 08:44:10|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1654677860000|2022-06-08 08:44:20|614.52|612.12|614.4|612|614.64|612.24|614.4|612|0
1654677870000|2022-06-08 08:44:30|614.28|611.88|614.4|612|614.4|612|614.28|611.88|0
1654677880000|2022-06-08 08:44:40|614.28|611.88|614.17|611.77|614.28|611.88|614.17|611.77|0
1654677890000|2022-06-08 08:44:50|614.28|611.88|614.28|611.88|614.28|611.88|614.28|611.88|0
1654677900000|2022-06-08 08:45:00|614.05|611.65|614.05|611.65|614.17|611.77|614.05|611.65|0
1654677910000|2022-06-08 08:45:10|614.28|611.88|614.17|611.77|614.28|611.88|614.17|611.77|0
1654677920000|2022-06-08 08:45:20|614.05|611.65|614.05|611.65|614.05|611.65|614.05|611.65|0
1654677930000|2022-06-08 08:45:30|613.82|611.42|614.05|611.65|614.05|611.65|613.82|611.42|0
1654677940000|2022-06-08 08:45:40|613.94|611.54|613.94|611.54|613.94|611.54|613.94|611.54|0
1654677950000|2022-06-08 08:45:50|614.05|611.65|614.05|611.65|614.05|611.65|614.05|611.65|0
1654677960000|2022-06-08 08:46:00|613.82|611.42|613.82|611.42|613.82|611.42|613.82|611.42|0
1654677970000|2022-06-08 08:46:10|613.89|611.49|613.42|611.02|613.89|611.49|613.42|611.02|0
1654677980000|2022-06-08 08:46:20|614.12|611.72|613.89|611.49|614.12|611.72|613.89|611.49|0
1654677990000|2022-06-08 08:46:30|613.78|611.38|613.78|611.38|613.78|611.38|613.54|611.14|0
1654678000000|2022-06-08 08:46:40|613.66|611.26|613.66|611.26|613.66|611.26|613.66|611.26|0
1654678010000|2022-06-08 08:46:50|613.54|611.14|613.19|610.79|613.54|611.14|613.19|610.79|0
1654678020000|2022-06-08 08:47:00|612.5|610.1|612.05|609.65|612.62|610.22|612.05|609.65|0
1654678030000|2022-06-08 08:47:10|612.4|610|612.73|610.33|612.85|610.45|612.4|610|0
1654678050000|2022-06-08 08:47:30|612.96|610.56|613.19|610.79|613.19|610.79|612.96|610.56|0
1654678070000|2022-06-08 08:47:50|613.08|610.68|613.19|610.79|613.19|610.79|613.08|610.68|0
1654678080000|2022-06-08 08:48:00|613.43|611.03|613.43|611.03|613.43|611.03|613.32|610.92|0
1654678090000|2022-06-08 08:48:10|613.66|611.26|613.89|611.49|613.89|611.49|613.66|611.26|0
1654678100000|2022-06-08 08:48:20|614.36|611.96|614.59|612.19|614.59|612.19|614.36|611.96|0
1654678110000|2022-06-08 08:48:30|614.48|612.08|614.59|612.19|614.59|612.19|614.48|612.08|0
1654678120000|2022-06-08 08:48:40|615.06|612.66|614.59|612.19|615.29|612.89|614.59|612.19|0
1654678130000|2022-06-08 08:48:50|614.36|611.96|614.36|611.96|614.59|612.19|614.36|611.96|0
1654678140000|2022-06-08 08:49:00|614.13|611.73|613.43|611.03|614.13|611.73|613.43|611.03|0
1654678150000|2022-06-08 08:49:10|613.66|611.26|613.89|611.49|614.13|611.73|613.66|611.26|0
1654678160000|2022-06-08 08:49:20|614.13|611.73|614.02|611.62|614.13|611.73|613.89|611.49|0
1654678170000|2022-06-08 08:49:30|614.13|611.73|614.36|611.96|614.59|612.19|614.13|611.73|0
1654678180000|2022-06-08 08:49:40|614.13|611.73|614.13|611.73|614.13|611.73|614.13|611.73|0
1654678200000|2022-06-08 08:50:00|614.02|611.62|613.89|611.49|614.02|611.62|613.89|611.49|0
1654678210000|2022-06-08 08:50:10|614.36|611.96|614.48|612.08|614.72|612.32|614.36|611.96|0
1654678220000|2022-06-08 08:50:20|614.59|612.19|614.59|612.19|614.59|612.19|614.48|612.08|0
1654678230000|2022-06-08 08:50:30|614.36|611.96|614.59|612.19|614.59|612.19|614.36|611.96|0
1654678240000|2022-06-08 08:50:40|614.36|611.96|614.13|611.73|614.59|612.19|614.13|611.73|0
1654678250000|2022-06-08 08:50:50|614.83|612.43|615.29|612.89|615.29|612.89|614.83|612.43|0
1654678260000|2022-06-08 08:51:00|615.06|612.66|615.29|612.89|615.29|612.89|615.06|612.66|0
1654678270000|2022-06-08 08:51:10|615.18|612.78|614.95|612.55|615.18|612.78|614.95|612.55|0
1654678280000|2022-06-08 08:51:20|614.83|612.43|614.83|612.43|614.83|612.43|614.83|612.43|0
1654678290000|2022-06-08 08:51:30|614.59|612.19|614.36|611.96|614.59|612.19|614.36|611.96|0
1654678300000|2022-06-08 08:51:40|614.59|612.19|614.83|612.43|614.83|612.43|614.59|612.19|0
1654678310000|2022-06-08 08:51:50|614.95|612.55|614.95|612.55|614.95|612.55|614.95|612.55|0
1654678320000|2022-06-08 08:52:00|614.36|611.96|614.36|611.96|614.48|612.08|614.36|611.96|0
1654678330000|2022-06-08 08:52:10|614.59|612.19|615.29|612.89|615.29|612.89|614.59|612.19|0
1654678340000|2022-06-08 08:52:20|615.18|612.78|615.06|612.66|615.18|612.78|614.95|612.55|0
1654678350000|2022-06-08 08:52:30|614.95|612.55|615.18|612.78|615.18|612.78|614.95|612.55|0
1654678360000|2022-06-08 08:52:40|615.06|612.66|615.06|612.66|615.06|612.66|614.83|612.43|0
1654678370000|2022-06-08 08:52:50|615.53|613.13|615.29|612.89|615.53|613.13|615.29|612.89|0
1654678380000|2022-06-08 08:53:00|615.53|613.13|615.76|613.36|615.76|613.36|615.53|613.13|0
1654678390000|2022-06-08 08:53:10|615.99|613.59|615.99|613.59|616.23|613.83|615.99|613.59|0
1654678400000|2022-06-08 08:53:20|615.76|613.36|615.06|612.66|615.76|613.36|615.06|612.66|0
1654678410000|2022-06-08 08:53:30|614.59|612.19|614.59|612.19|614.83|612.43|614.36|611.96|0
1654678420000|2022-06-08 08:53:40|614.48|612.08|614.13|611.73|614.48|612.08|614.13|611.73|0
1654678430000|2022-06-08 08:53:50|614.36|611.96|614.13|611.73|614.36|611.96|614.13|611.73|0
1654678440000|2022-06-08 08:54:00|614.36|611.96|614.13|611.73|614.36|611.96|614.13|611.73|0
1654678450000|2022-06-08 08:54:10|613.89|611.49|613.66|611.26|613.89|611.49|613.66|611.26|0
1654678460000|2022-06-08 08:54:20|613.43|611.03|612.96|610.56|613.43|611.03|612.96|610.56|0
1654678470000|2022-06-08 08:54:30|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1654678480000|2022-06-08 08:54:40|612.96|610.56|613.43|611.03|613.43|611.03|612.96|610.56|0
1654678490000|2022-06-08 08:54:50|613.19|610.79|613.43|611.03|613.43|611.03|613.19|610.79|0
1654678500000|2022-06-08 08:55:00|613.66|611.26|614.13|611.73|614.13|611.73|613.66|611.26|0
1654678510000|2022-06-08 08:55:10|613.89|611.49|613.89|611.49|613.89|611.49|613.89|611.49|0
1654678520000|2022-06-08 08:55:20|614.01|611.61|614.59|612.19|614.59|612.19|614.01|611.61|0
1654678530000|2022-06-08 08:55:30|614.83|612.43|614.59|612.19|614.83|612.43|614.36|611.96|0
1654678540000|2022-06-08 08:55:40|614.83|612.43|615.29|612.89|615.29|612.89|614.83|612.43|0
1654678560000|2022-06-08 08:56:00|615.53|613.13|615.65|613.25|615.99|613.59|615.53|613.13|0
1654678570000|2022-06-08 08:56:10|616.12|613.72|616.23|613.83|616.23|613.83|616.12|613.72|0
1654678580000|2022-06-08 08:56:20|615.76|613.36|615.53|613.13|615.76|613.36|615.53|613.13|0
1654678590000|2022-06-08 08:56:30|615.76|613.36|615.06|612.66|615.76|613.36|615.06|612.66|0
1654678600000|2022-06-08 08:56:40|615.29|612.89|615.06|612.66|615.29|612.89|615.06|612.66|0
1654678610000|2022-06-08 08:56:50|614.83|612.43|614.83|612.43|614.83|612.43|614.83|612.43|0
1654678620000|2022-06-08 08:57:00|615.06|612.66|615.53|613.13|615.53|613.13|614.59|612.19|0
1654678630000|2022-06-08 08:57:10|615.29|612.89|615.41|613.01|615.41|613.01|615.29|612.89|0
1654678640000|2022-06-08 08:57:20|615.29|612.89|615.53|613.13|615.99|613.59|615.29|612.89|0
1654678650000|2022-06-08 08:57:30|615.29|612.89|615.29|612.89|615.29|612.89|615.06|612.66|0
1654678660000|2022-06-08 08:57:40|615.53|613.13|615.99|613.59|615.99|613.59|615.53|613.13|0
1654678670000|2022-06-08 08:57:50|615.53|613.13|615.76|613.36|615.76|613.36|615.53|613.13|0
1654678680000|2022-06-08 08:58:00|615.53|613.13|615.53|613.13|615.76|613.36|615.53|613.13|0
1654678690000|2022-06-08 08:58:10|615.29|612.89|615.18|612.78|615.29|612.89|615.18|612.78|0
1654678700000|2022-06-08 08:58:20|615.53|613.13|615.65|613.25|615.65|613.25|615.53|613.13|0
1654678710000|2022-06-08 08:58:30|615.88|613.48|615.41|613.01|615.88|613.48|615.29|612.89|0
1654678720000|2022-06-08 08:58:40|615.53|613.13|615.76|613.36|615.76|613.36|615.53|613.13|0
1654678730000|2022-06-08 08:58:50|615.53|613.13|615.65|613.25|615.65|613.25|615.53|613.13|0
1654678740000|2022-06-08 08:59:00|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1654678750000|2022-06-08 08:59:10|615.29|612.89|615.53|613.13|615.53|613.13|615.29|612.89|0
1654678760000|2022-06-08 08:59:20|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1654678770000|2022-06-08 08:59:30|615.41|613.01|615.29|612.89|615.41|613.01|615.29|612.89|0
1654678780000|2022-06-08 08:59:40|615.41|613.01|615.53|613.13|615.65|613.25|615.41|613.01|0
1654678790000|2022-06-08 08:59:50|615.29|612.89|615.18|612.78|615.41|613.01|615.18|612.78|0
1654678800000|2022-06-08 09:00:00|615.29|612.89|615.65|613.25|615.65|613.25|615.29|612.89|0
1654678810000|2022-06-08 09:00:10|615.76|613.36|615.29|612.89|615.76|613.36|615.29|612.89|0
1654678820000|2022-06-08 09:00:20|615.53|613.13|615.53|613.13|615.65|613.25|615.53|613.13|0
1654678830000|2022-06-08 09:00:30|615.41|613.01|615.41|613.01|615.41|613.01|615.41|613.01|0
1654678840000|2022-06-08 09:00:40|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1654678850000|2022-06-08 09:00:50|615.41|613.01|615.29|612.89|615.41|613.01|615.18|612.78|0
1654678860000|2022-06-08 09:01:00|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1654678870000|2022-06-08 09:01:10|615.29|612.89|615.41|613.01|615.41|613.01|615.29|612.89|0
1654678880000|2022-06-08 09:01:20|615.53|613.13|615.53|613.13|615.53|613.13|615.29|612.89|0
1654678890000|2022-06-08 09:01:30|615.29|612.89|615.88|613.48|615.88|613.48|615.29|612.89|0
1654678900000|2022-06-08 09:01:40|615.76|613.36|615.88|613.48|615.88|613.48|615.76|613.36|0
1654678910000|2022-06-08 09:01:50|615.99|613.59|615.53|613.13|615.99|613.59|615.53|613.13|0
1654678920000|2022-06-08 09:02:00|615.65|613.25|616.46|614.06|616.46|614.06|615.65|613.25|0
1654678930000|2022-06-08 09:02:10|616.23|613.83|615.99|613.59|616.23|613.83|615.99|613.59|0
1654678940000|2022-06-08 09:02:20|616.23|613.83|615.99|613.59|616.23|613.83|615.99|613.59|0
1654678950000|2022-06-08 09:02:30|616.35|613.95|616.46|614.06|616.46|614.06|616.23|613.83|0
1654678960000|2022-06-08 09:02:40|616.11|613.71|616.23|613.83|616.23|613.83|615.99|613.59|0
1654678970000|2022-06-08 09:02:50|615.76|613.36|615.29|612.89|615.76|613.36|615.29|612.89|0
1654678980000|2022-06-08 09:03:00|615.18|612.78|614.95|612.55|615.18|612.78|614.59|612.19|0
1654678990000|2022-06-08 09:03:10|614.83|612.43|614.71|612.31|614.83|612.43|614.71|612.31|0
1654679000000|2022-06-08 09:03:20|615.29|612.89|615.65|613.25|615.76|613.36|615.29|612.89|0
1654679010000|2022-06-08 09:03:30|615.76|613.36|616.11|613.71|616.23|613.83|615.76|613.36|0
1654679020000|2022-06-08 09:03:40|616.23|613.83|615.99|613.59|616.35|613.95|615.99|613.59|0
1654679030000|2022-06-08 09:03:50|615.76|613.36|615.76|613.36|615.76|613.36|615.76|613.36|0
1654679040000|2022-06-08 09:04:00|615.88|613.48|615.76|613.36|615.99|613.59|615.76|613.36|0
1654679050000|2022-06-08 09:04:10|615.99|613.59|616.46|614.06|616.46|614.06|615.99|613.59|0
1654679060000|2022-06-08 09:04:20|616.23|613.83|616.46|614.06|616.69|614.29|616.23|613.83|0
1654679070000|2022-06-08 09:04:30|616.69|614.29|616.69|614.29|616.69|614.29|616.69|614.29|0
1654679080000|2022-06-08 09:04:40|616.81|614.41|617.05|614.65|617.05|614.65|616.69|614.29|0
1654679090000|2022-06-08 09:04:50|617.16|614.76|616.93|614.53|617.16|614.76|616.93|614.53|0
1654679100000|2022-06-08 09:05:00|617.39|614.99|617.63|615.23|617.63|615.23|617.16|614.76|0
1654679110000|2022-06-08 09:05:10|617.39|614.99|617.63|615.23|617.63|615.23|617.39|614.99|0
1654679120000|2022-06-08 09:05:20|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1654679130000|2022-06-08 09:05:30|618.09|615.69|617.86|615.46|618.09|615.69|617.86|615.46|0
1654679140000|2022-06-08 09:05:40|617.63|615.23|617.16|614.76|617.63|615.23|617.16|614.76|0
1654679150000|2022-06-08 09:05:50|617.63|615.23|617.39|614.99|617.63|615.23|617.39|614.99|0
1654679160000|2022-06-08 09:06:00|617.16|614.76|617.39|614.99|617.39|614.99|617.16|614.76|0
1654679170000|2022-06-08 09:06:10|617.16|614.76|617.86|615.46|618.09|615.69|617.16|614.76|0
1654679180000|2022-06-08 09:06:20|618.09|615.69|618.56|616.16|618.8|616.4|618.09|615.69|0
1654679190000|2022-06-08 09:06:30|618.45|616.05|618.22|615.82|618.56|616.16|618.22|615.82|0
1654679200000|2022-06-08 09:06:40|618.33|615.93|618.09|615.69|618.33|615.93|618.09|615.69|0
1654679210000|2022-06-08 09:06:50|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1654679220000|2022-06-08 09:07:00|618.09|615.69|618.8|616.4|618.8|616.4|618.09|615.69|0
1654679230000|2022-06-08 09:07:10|618.56|616.16|617.98|615.58|618.56|616.16|617.98|615.58|0
1654679240000|2022-06-08 09:07:20|618.33|615.93|618.56|616.16|618.56|616.16|618.33|615.93|0
1654679250000|2022-06-08 09:07:30|618.8|616.4|618.8|616.4|618.8|616.4|618.56|616.16|0
1654679260000|2022-06-08 09:07:40|619.03|616.63|619.03|616.63|619.03|616.63|618.92|616.52|0
1654679270000|2022-06-08 09:07:50|618.56|616.16|618.56|616.16|618.56|616.16|618.56|616.16|0
1654679280000|2022-06-08 09:08:00|618.8|616.4|618.33|615.93|618.8|616.4|618.33|615.93|0
1654679290000|2022-06-08 09:08:10|618.56|616.16|619.03|616.63|619.03|616.63|618.56|616.16|0
1654679300000|2022-06-08 09:08:20|618.8|616.4|619.03|616.63|619.03|616.63|618.8|616.4|0
1654679310000|2022-06-08 09:08:30|619.26|616.86|619.03|616.63|619.26|616.86|618.8|616.4|0
1654679320000|2022-06-08 09:08:40|619.26|616.86|619.5|617.1|619.5|617.1|619.26|616.86|0
1654679330000|2022-06-08 09:08:50|619.62|617.22|619.5|617.1|619.62|617.22|619.5|617.1|0
1654679340000|2022-06-08 09:09:00|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1654679350000|2022-06-08 09:09:10|619.62|617.22|619.26|616.86|619.62|617.22|619.26|616.86|0
1654679360000|2022-06-08 09:09:20|619.5|617.1|619.26|616.86|619.5|617.1|619.26|616.86|0
1654679370000|2022-06-08 09:09:30|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1654679380000|2022-06-08 09:09:40|619.85|617.45|620.43|618.03|620.43|618.03|619.73|617.33|0
1654679390000|2022-06-08 09:09:50|620.2|617.8|620.2|617.8|620.43|618.03|620.2|617.8|0
1654679400000|2022-06-08 09:10:00|619.96|617.56|619.96|617.56|619.96|617.56|619.96|617.56|0
1654679410000|2022-06-08 09:10:10|619.73|617.33|619.85|617.45|619.85|617.45|619.73|617.33|0
1654679420000|2022-06-08 09:10:20|619.96|617.56|620.43|618.03|620.67|618.27|619.96|617.56|0
1654679430000|2022-06-08 09:10:30|620.55|618.15|620.67|618.27|620.67|618.27|620.55|618.15|0
1654679440000|2022-06-08 09:10:40|620.9|618.5|620.43|618.03|620.9|618.5|620.43|618.03|0
1654679450000|2022-06-08 09:10:50|620.32|617.92|620.2|617.8|620.32|617.92|620.2|617.8|0
1654679460000|2022-06-08 09:11:00|620.43|618.03|620.67|618.27|620.67|618.27|620.43|618.03|0
1654679470000|2022-06-08 09:11:10|620.43|618.03|620.67|618.27|620.67|618.27|620.43|618.03|0
1654679480000|2022-06-08 09:11:20|620.43|618.03|620.2|617.8|620.43|618.03|620.2|617.8|0
1654679510000|2022-06-08 09:11:50|619.73|617.33|619.62|617.22|619.73|617.33|619.38|616.98|0
1654679520000|2022-06-08 09:12:00|619.5|617.1|619.26|616.86|619.5|617.1|619.15|616.75|0
1654679530000|2022-06-08 09:12:10|619.03|616.63|619.5|617.1|619.5|617.1|619.03|616.63|0
1654679550000|2022-06-08 09:12:30|619.73|617.33|619.96|617.56|619.96|617.56|619.73|617.33|0
1654679560000|2022-06-08 09:12:40|619.73|617.33|619.26|616.86|619.73|617.33|619.26|616.86|0
1654679570000|2022-06-08 09:12:50|619.03|616.63|619.26|616.86|619.26|616.86|619.03|616.63|0
1654679580000|2022-06-08 09:13:00|619.5|617.1|619.5|617.1|619.5|617.1|619.5|617.1|0
1654679590000|2022-06-08 09:13:10|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1654679610000|2022-06-08 09:13:30|619.5|617.1|619.5|617.1|619.5|617.1|619.5|617.1|0
1654679620000|2022-06-08 09:13:40|619.15|616.75|619.03|616.63|619.15|616.75|619.03|616.63|0
1654679640000|2022-06-08 09:14:00|617.86|615.46|617.86|615.46|617.86|615.46|617.63|615.23|0
1654679650000|2022-06-08 09:14:10|617.39|614.99|617.16|614.76|617.39|614.99|617.16|614.76|0
1654679660000|2022-06-08 09:14:20|616.92|614.52|616.81|614.41|616.92|614.52|616.69|614.29|0
1654679670000|2022-06-08 09:14:30|616.92|614.52|617.39|614.99|617.63|615.23|616.92|614.52|0
1654679680000|2022-06-08 09:14:40|618.09|615.69|617.86|615.46|618.09|615.69|617.86|615.46|0
1654679690000|2022-06-08 09:14:50|618.09|615.69|617.63|615.23|618.09|615.69|617.39|614.99|0
1654679700000|2022-06-08 09:15:00|617.39|614.99|616.92|614.52|617.39|614.99|616.92|614.52|0
1654679710000|2022-06-08 09:15:10|617.16|614.76|617.39|614.99|617.39|614.99|616.92|614.52|0
1654679720000|2022-06-08 09:15:20|617.86|615.46|618.09|615.69|618.09|615.69|617.86|615.46|0
1654679730000|2022-06-08 09:15:30|617.86|615.46|617.75|615.35|617.86|615.46|617.75|615.35|0
1654679740000|2022-06-08 09:15:40|617.86|615.46|617.86|615.46|617.98|615.58|617.86|615.46|0
1654679750000|2022-06-08 09:15:50|618.45|616.05|618.09|615.69|618.45|616.05|618.09|615.69|0
1654679760000|2022-06-08 09:16:00|618.21|615.81|618.09|615.69|618.21|615.81|618.09|615.69|0
1654679780000|2022-06-08 09:16:20|618.33|615.93|618.33|615.93|618.33|615.93|618.21|615.81|0
1654679790000|2022-06-08 09:16:30|618.56|616.16|618.33|615.93|618.56|616.16|618.33|615.93|0
1654679810000|2022-06-08 09:16:50|618.09|615.69|617.63|615.23|618.09|615.69|617.63|615.23|0
1654679820000|2022-06-08 09:17:00|617.75|615.35|617.63|615.23|617.75|615.35|617.63|615.23|0
1654679830000|2022-06-08 09:17:10|617.39|614.99|617.39|614.99|617.39|614.99|617.39|614.99|0
1654679840000|2022-06-08 09:17:20|616.7|614.3|617.17|614.77|617.41|615.01|616.47|614.07|0
1654679850000|2022-06-08 09:17:30|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1654679860000|2022-06-08 09:17:40|617.86|615.46|617.63|615.23|617.86|615.46|617.39|614.99|0
1654679870000|2022-06-08 09:17:50|617.39|614.99|616.92|614.52|617.39|614.99|616.92|614.52|0
1654679880000|2022-06-08 09:18:00|617.16|614.76|617.05|614.65|617.16|614.76|616.81|614.41|0
1654679890000|2022-06-08 09:18:10|617.16|614.76|616.92|614.52|617.16|614.76|616.92|614.52|0
1654679900000|2022-06-08 09:18:20|616.69|614.29|616.92|614.52|616.92|614.52|616.69|614.29|0
1654679910000|2022-06-08 09:18:30|617.16|614.76|616.92|614.52|617.16|614.76|616.81|614.41|0
1654679920000|2022-06-08 09:18:40|616.81|614.41|616.69|614.29|616.92|614.52|616.69|614.29|0
1654679930000|2022-06-08 09:18:50|616.46|614.06|616.46|614.06|616.46|614.06|616.46|614.06|0
1654679940000|2022-06-08 09:19:00|616.69|614.29|616.92|614.52|616.92|614.52|616.69|614.29|0
1654679950000|2022-06-08 09:19:10|617.16|614.76|617.05|614.65|617.16|614.76|616.92|614.52|0
1654679960000|2022-06-08 09:19:20|617.16|614.76|616.46|614.06|617.16|614.76|616.46|614.06|0
1654679970000|2022-06-08 09:19:30|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1654679980000|2022-06-08 09:19:40|616.34|613.94|616.22|613.82|616.34|613.94|616.22|613.82|0
1654679990000|2022-06-08 09:19:50|616.34|613.94|616.22|613.82|616.34|613.94|616.22|613.82|0
1654680000000|2022-06-08 09:20:00|616.46|614.06|615.99|613.59|616.46|614.06|615.99|613.59|0
1654680010000|2022-06-08 09:20:10|615.76|613.36|615.29|612.89|615.76|613.36|615.29|612.89|0
1654680020000|2022-06-08 09:20:20|615.52|613.12|615.52|613.12|615.52|613.12|615.52|613.12|0
1654680030000|2022-06-08 09:20:30|615.41|613.01|615.52|613.12|615.52|613.12|615.29|612.89|0
1654680040000|2022-06-08 09:20:40|615.76|613.36|616.22|613.82|616.22|613.82|615.76|613.36|0
1654680050000|2022-06-08 09:20:50|616.46|614.06|616.46|614.06|616.46|614.06|616.46|614.06|0
1654680060000|2022-06-08 09:21:00|616.22|613.82|616.11|613.71|616.34|613.94|616.11|613.71|0
1654680070000|2022-06-08 09:21:10|615.99|613.59|615.76|613.36|615.99|613.59|615.76|613.36|0
1654680080000|2022-06-08 09:21:20|616.22|613.82|616.22|613.82|616.22|613.82|615.99|613.59|0
1654680090000|2022-06-08 09:21:30|615.99|613.59|615.88|613.48|616.22|613.82|615.88|613.48|0
1654680100000|2022-06-08 09:21:40|615.99|613.59|616.22|613.82|616.22|613.82|615.99|613.59|0
1654680110000|2022-06-08 09:21:50|616.11|613.71|616.34|613.94|616.34|613.94|616.11|613.71|0
1654680120000|2022-06-08 09:22:00|616.22|613.82|616.22|613.82|616.46|614.06|616.22|613.82|0
1654680130000|2022-06-08 09:22:10|616.46|614.06|616.58|614.18|616.69|614.29|616.34|613.94|0
1654680140000|2022-06-08 09:22:20|616.69|614.29|616.58|614.18|616.69|614.29|616.58|614.18|0
1654680150000|2022-06-08 09:22:30|616.46|614.06|616.69|614.29|616.69|614.29|616.46|614.06|0
1654680160000|2022-06-08 09:22:40|616.46|614.06|616.46|614.06|616.46|614.06|616.46|614.06|0
1654680170000|2022-06-08 09:22:50|616.69|614.29|616.46|614.06|616.69|614.29|616.46|614.06|0
1654680180000|2022-06-08 09:23:00|616.69|614.29|616.11|613.71|616.69|614.29|616.11|613.71|0
1654680190000|2022-06-08 09:23:10|615.99|613.59|615.99|613.59|616.22|613.82|615.99|613.59|0
1654680200000|2022-06-08 09:23:20|616.22|613.82|616.11|613.71|616.22|613.82|616.11|613.71|0
1654680210000|2022-06-08 09:23:30|616.22|613.82|615.88|613.48|616.22|613.82|615.88|613.48|0
1654680220000|2022-06-08 09:23:40|615.99|613.59|615.99|613.59|616.11|613.71|615.99|613.59|0
1654680230000|2022-06-08 09:23:50|615.76|613.36|615.52|613.12|615.76|613.36|615.52|613.12|0
1654680240000|2022-06-08 09:24:00|615.76|613.36|615.52|613.12|615.76|613.36|615.52|613.12|0
1654680250000|2022-06-08 09:24:10|615.64|613.24|615.99|613.59|615.99|613.59|615.64|613.24|0
1654680260000|2022-06-08 09:24:20|616.22|613.82|615.99|613.59|616.22|613.82|615.99|613.59|0
1654680270000|2022-06-08 09:24:30|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1654680280000|2022-06-08 09:24:40|616.34|613.94|616.46|614.06|616.46|614.06|616.34|613.94|0
1654680290000|2022-06-08 09:24:50|616.58|614.18|616.46|614.06|616.58|614.18|616.46|614.06|0
1654680300000|2022-06-08 09:25:00|615.99|613.59|615.99|613.59|616.22|613.82|615.99|613.59|0
1654680310000|2022-06-08 09:25:10|615.76|613.36|615.76|613.36|615.76|613.36|615.76|613.36|0
1654680330000|2022-06-08 09:25:30|615.52|613.12|615.52|613.12|615.76|613.36|615.52|613.12|0
1654680340000|2022-06-08 09:25:40|615.29|612.89|615.52|613.12|615.52|613.12|615.29|612.89|0
1654680350000|2022-06-08 09:25:50|615.76|613.36|615.52|613.12|615.76|613.36|615.52|613.12|0
1654680360000|2022-06-08 09:26:00|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1654680380000|2022-06-08 09:26:20|615.05|612.65|614.82|612.42|615.05|612.65|614.82|612.42|0
1654680390000|2022-06-08 09:26:30|615.05|612.65|615.29|612.89|615.29|612.89|615.05|612.65|0
1654680400000|2022-06-08 09:26:40|615.05|612.65|615.52|613.12|615.52|613.12|615.05|612.65|0
1654680410000|2022-06-08 09:26:50|615.76|613.36|615.88|613.48|615.88|613.48|615.76|613.36|0
1654680420000|2022-06-08 09:27:00|615.99|613.59|616.11|613.71|616.11|613.71|615.99|613.59|0
1654680430000|2022-06-08 09:27:10|615.99|613.59|615.76|613.36|615.99|613.59|615.76|613.36|0
1654680440000|2022-06-08 09:27:20|615.99|613.59|616.22|613.82|616.22|613.82|615.88|613.48|0
1654680450000|2022-06-08 09:27:30|616.11|613.71|616.22|613.82|616.22|613.82|616.11|613.71|0
1654680460000|2022-06-08 09:27:40|616.11|613.71|616.11|613.71|616.11|613.71|616.11|613.71|0
1654680470000|2022-06-08 09:27:50|616.22|613.82|615.76|613.36|616.22|613.82|615.76|613.36|0
1654680480000|2022-06-08 09:28:00|615.88|613.48|616.22|613.82|616.34|613.94|615.88|613.48|0
1654680490000|2022-06-08 09:28:10|616.34|613.94|616.34|613.94|616.34|613.94|616.22|613.82|0
1654680500000|2022-06-08 09:28:20|616.22|613.82|616.92|614.52|616.92|614.52|616.22|613.82|0
1654680510000|2022-06-08 09:28:30|616.81|614.41|616.69|614.29|616.81|614.41|616.22|613.82|0
1654680520000|2022-06-08 09:28:40|616.92|614.52|616.92|614.52|616.92|614.52|616.92|614.52|0
1654680530000|2022-06-08 09:28:50|617.04|614.64|617.16|614.76|617.16|614.76|616.92|614.52|0
1654680540000|2022-06-08 09:29:00|616.92|614.52|616.92|614.52|616.92|614.52|616.92|614.52|0
1654680550000|2022-06-08 09:29:10|616.69|614.29|616.92|614.52|616.92|614.52|616.69|614.29|0
1654680560000|2022-06-08 09:29:20|617.16|614.76|617.16|614.76|617.16|614.76|617.16|614.76|0
1654680570000|2022-06-08 09:29:30|616.92|614.52|616.92|614.52|616.92|614.52|616.92|614.52|0
1654680580000|2022-06-08 09:29:40|617.51|615.11|617.62|615.22|617.62|615.22|617.51|615.11|0
1654680600000|2022-06-08 09:30:00|617.74|615.34|617.86|615.46|617.86|615.46|617.39|614.99|0
1654680610000|2022-06-08 09:30:10|617.62|615.22|617.39|614.99|617.62|615.22|617.39|614.99|0
1654680620000|2022-06-08 09:30:20|617.62|615.22|617.62|615.22|617.62|615.22|617.16|614.76|0
1654680630000|2022-06-08 09:30:30|617.39|614.99|616.81|614.41|617.39|614.99|616.81|614.41|0
1654680640000|2022-06-08 09:30:40|616.92|614.52|616.69|614.29|616.92|614.52|616.69|614.29|0
1654680650000|2022-06-08 09:30:50|616.92|614.52|616.69|614.29|616.92|614.52|616.69|614.29|0
1654680660000|2022-06-08 09:31:00|616.92|614.52|617.39|614.99|617.39|614.99|616.92|614.52|0
1654680670000|2022-06-08 09:31:10|617.16|614.76|617.16|614.76|617.16|614.76|616.92|614.52|0
1654680680000|2022-06-08 09:31:20|617.04|614.64|617.16|614.76|617.16|614.76|617.04|614.64|0
1654680690000|2022-06-08 09:31:30|616.69|614.29|616.69|614.29|616.69|614.29|616.69|614.29|0
1654680700000|2022-06-08 09:31:40|616.45|614.05|616.45|614.05|616.45|614.05|616.45|614.05|0
1654680710000|2022-06-08 09:31:50|616.69|614.29|617.16|614.76|617.16|614.76|616.69|614.29|0
1654680720000|2022-06-08 09:32:00|616.92|614.52|616.81|614.41|616.92|614.52|616.81|614.41|0
1654680730000|2022-06-08 09:32:10|616.69|614.29|616.34|613.94|616.69|614.29|616.34|613.94|0
1654680740000|2022-06-08 09:32:20|616.22|613.82|615.75|613.35|616.22|613.82|615.75|613.35|0
1654680760000|2022-06-08 09:32:40|615.52|613.12|615.29|612.89|615.52|613.12|615.05|612.65|0
1654680770000|2022-06-08 09:32:50|615.41|613.01|615.52|613.12|615.52|613.12|615.41|613.01|0
1654680780000|2022-06-08 09:33:00|615.29|612.89|615.05|612.65|615.52|613.12|615.05|612.65|0
1654680790000|2022-06-08 09:33:10|615.18|612.78|615.29|612.89|615.29|612.89|615.18|612.78|0
1654680800000|2022-06-08 09:33:20|615.18|612.78|615.29|612.89|615.29|612.89|615.18|612.78|0
1654680810000|2022-06-08 09:33:30|615.75|613.35|615.75|613.35|615.75|613.35|615.75|613.35|0
1654680820000|2022-06-08 09:33:40|615.99|613.59|615.99|613.59|615.99|613.59|615.99|613.59|0
1654680830000|2022-06-08 09:33:50|615.88|613.48|615.88|613.48|615.88|613.48|615.75|613.35|0
1654680840000|2022-06-08 09:34:00|615.99|613.59|616.11|613.71|616.11|613.71|615.99|613.59|0
1654680850000|2022-06-08 09:34:10|616.22|613.82|615.99|613.59|616.22|613.82|615.99|613.59|0
1654680860000|2022-06-08 09:34:20|616.22|613.82|615.99|613.59|616.22|613.82|615.99|613.59|0
1654680870000|2022-06-08 09:34:30|615.75|613.35|615.88|613.48|615.88|613.48|615.75|613.35|0
1654680880000|2022-06-08 09:34:40|615.75|613.35|616.22|613.82|616.22|613.82|615.75|613.35|0
1654680890000|2022-06-08 09:34:50|615.99|613.59|616.22|613.82|616.22|613.82|615.99|613.59|0
1654680900000|2022-06-08 09:35:00|616.11|613.71|616.22|613.82|616.22|613.82|616.11|613.71|0
1654680910000|2022-06-08 09:35:10|616.11|613.71|616.92|614.52|616.92|614.52|616.11|613.71|0
1654680920000|2022-06-08 09:35:20|617.04|614.64|616.92|614.52|617.04|614.64|616.92|614.52|0
1654680930000|2022-06-08 09:35:30|617.04|614.64|617.16|614.76|617.16|614.76|617.04|614.64|0
1654680940000|2022-06-08 09:35:40|617.51|615.11|617.39|614.99|617.51|615.11|617.39|614.99|0
1654680950000|2022-06-08 09:35:50|617.51|615.11|617.16|614.76|617.51|615.11|616.92|614.52|0
1654680960000|2022-06-08 09:36:00|616.69|614.29|616.45|614.05|616.69|614.29|616.45|614.05|0
1654680970000|2022-06-08 09:36:10|616.22|613.82|616.34|613.94|616.45|614.05|616.22|613.82|0
1654680980000|2022-06-08 09:36:20|615.99|613.59|615.99|613.59|615.99|613.59|615.99|613.59|0
1654680990000|2022-06-08 09:36:30|616.22|613.82|615.75|613.35|616.22|613.82|615.75|613.35|0
1654681000000|2022-06-08 09:36:40|615.88|613.48|616.22|613.82|616.22|613.82|615.88|613.48|0
1654681010000|2022-06-08 09:36:50|615.99|613.59|615.75|613.35|615.99|613.59|615.75|613.35|0
1654681020000|2022-06-08 09:37:00|615.87|613.47|615.64|613.24|615.87|613.47|615.64|613.24|0
1654681030000|2022-06-08 09:37:10|615.29|612.89|615.29|612.89|615.29|612.89|614.82|612.42|0
1654681040000|2022-06-08 09:37:20|615.52|613.12|615.52|613.12|615.52|613.12|615.52|613.12|0
1654681050000|2022-06-08 09:37:30|615.41|613.01|615.41|613.01|615.41|613.01|615.41|613.01|0
1654681060000|2022-06-08 09:37:40|615.52|613.12|615.99|613.59|615.99|613.59|615.52|613.12|0
1654681070000|2022-06-08 09:37:50|615.87|613.47|616.22|613.82|616.22|613.82|615.87|613.47|0
1654681090000|2022-06-08 09:38:10|616.34|613.94|616.22|613.82|616.34|613.94|616.22|613.82|0
1654681100000|2022-06-08 09:38:20|616.11|613.71|616.11|613.71|616.11|613.71|616.11|613.71|0
1654681110000|2022-06-08 09:38:30|616.22|613.82|616.45|614.05|616.45|614.05|616.22|613.82|0
1654681120000|2022-06-08 09:38:40|616.22|613.82|616.11|613.71|616.22|613.82|616.11|613.71|0
1654681130000|2022-06-08 09:38:50|616.22|613.82|616.11|613.71|616.22|613.82|616.11|613.71|0
1654681140000|2022-06-08 09:39:00|615.99|613.59|615.99|613.59|615.99|613.59|615.99|613.59|0
1654681160000|2022-06-08 09:39:20|615.87|613.47|615.75|613.35|615.87|613.47|615.75|613.35|0
1654681170000|2022-06-08 09:39:30|615.99|613.59|616.45|614.05|616.45|614.05|615.99|613.59|0
1654681180000|2022-06-08 09:39:40|616.11|613.71|615.99|613.59|616.11|613.71|615.99|613.59|0
1654681190000|2022-06-08 09:39:50|616.22|613.82|616.22|613.82|616.45|614.05|616.22|613.82|0
1654681200000|2022-06-08 09:40:00|616.34|613.94|616.45|614.05|616.45|614.05|616.34|613.94|0
1654681220000|2022-06-08 09:40:20|616.92|614.52|617.15|614.75|617.39|614.99|616.92|614.52|0
1654681230000|2022-06-08 09:40:30|617.39|614.99|617.15|614.75|617.39|614.99|617.15|614.75|0
1654681240000|2022-06-08 09:40:40|617.39|614.99|617.39|614.99|617.39|614.99|617.39|614.99|0
1654681250000|2022-06-08 09:40:50|617.51|615.11|617.39|614.99|617.51|615.11|617.39|614.99|0
1654681260000|2022-06-08 09:41:00|617.04|614.64|616.92|614.52|617.15|614.75|616.92|614.52|0
1654681270000|2022-06-08 09:41:10|617.04|614.64|616.69|614.29|617.04|614.64|616.69|614.29|0
1654681280000|2022-06-08 09:41:20|616.57|614.17|616.45|614.05|616.57|614.17|616.45|614.05|0
1654681290000|2022-06-08 09:41:30|616.34|613.94|615.99|613.59|616.34|613.94|615.99|613.59|0
1654681300000|2022-06-08 09:41:40|616.11|613.71|616.22|613.82|616.22|613.82|616.11|613.71|0
1654681320000|2022-06-08 09:42:00|615.99|613.59|616.45|614.05|616.45|614.05|615.99|613.59|0
1654681330000|2022-06-08 09:42:10|616.22|613.82|616.57|614.17|616.57|614.17|616.22|613.82|0
1654681340000|2022-06-08 09:42:20|616.45|614.05|615.75|613.35|616.45|614.05|615.75|613.35|0
1654681350000|2022-06-08 09:42:30|615.64|613.24|615.75|613.35|615.75|613.35|615.64|613.24|0
1654681360000|2022-06-08 09:42:40|615.05|612.65|615.29|612.89|615.29|612.89|615.05|612.65|0
1654681370000|2022-06-08 09:42:50|614.82|612.42|615.29|612.89|615.29|612.89|614.82|612.42|0
1654681380000|2022-06-08 09:43:00|615.05|612.65|615.17|612.77|615.17|612.77|615.05|612.65|0
1654681390000|2022-06-08 09:43:10|615.05|612.65|614.94|612.54|615.05|612.65|614.82|612.42|0
1654681400000|2022-06-08 09:43:20|615.05|612.65|615.05|612.65|615.05|612.65|614.94|612.54|0
1654681410000|2022-06-08 09:43:30|614.82|612.42|615.29|612.89|615.29|612.89|614.82|612.42|0
1654681420000|2022-06-08 09:43:40|615.05|612.65|615.05|612.65|615.05|612.65|615.05|612.65|0
1654681430000|2022-06-08 09:43:50|615.17|612.77|615.29|612.89|615.29|612.89|615.17|612.77|0
1654681440000|2022-06-08 09:44:00|615.05|612.65|614.82|612.42|615.05|612.65|614.82|612.42|0
1654681450000|2022-06-08 09:44:10|614.12|611.72|613.89|611.49|614.12|611.72|613.89|611.49|0
1654681460000|2022-06-08 09:44:20|613.65|611.25|613.89|611.49|613.89|611.49|613.65|611.25|0
1654681470000|2022-06-08 09:44:30|614.12|611.72|613.89|611.49|614.12|611.72|613.89|611.49|0
1654681480000|2022-06-08 09:44:40|614.01|611.61|614.59|612.19|614.59|612.19|614.01|611.61|0
1654681490000|2022-06-08 09:44:50|614.82|612.42|614.59|612.19|614.82|612.42|614.59|612.19|0
1654681500000|2022-06-08 09:45:00|614.71|612.31|614.71|612.31|614.71|612.31|614.71|612.31|0
1654681510000|2022-06-08 09:45:10|614.47|612.07|614.12|611.72|614.59|612.19|614.12|611.72|0
1654681520000|2022-06-08 09:45:20|613.89|611.49|613.89|611.49|613.89|611.49|613.65|611.25|0
1654681530000|2022-06-08 09:45:30|613.77|611.37|613.77|611.37|613.77|611.37|613.77|611.37|0
1654681540000|2022-06-08 09:45:40|613.88|611.48|613.88|611.48|613.88|611.48|613.77|611.37|0
1654681550000|2022-06-08 09:45:50|614.12|611.72|614.12|611.72|614.12|611.72|613.88|611.48|0
1654681560000|2022-06-08 09:46:00|613.88|611.48|613.77|611.37|613.88|611.48|613.65|611.25|0
1654681570000|2022-06-08 09:46:10|613.65|611.25|613.88|611.48|613.88|611.48|613.42|611.02|0
1654681580000|2022-06-08 09:46:20|614.12|611.72|614.35|611.95|614.35|611.95|614.12|611.72|0
1654681590000|2022-06-08 09:46:30|614.58|612.18|614.58|612.18|614.58|612.18|614.58|612.18|0
1654681600000|2022-06-08 09:46:40|614.71|612.31|614.71|612.31|614.71|612.31|614.35|611.95|0
1654681610000|2022-06-08 09:46:50|614.58|612.18|614.58|612.18|614.58|612.18|614.58|612.18|0
1654681620000|2022-06-08 09:47:00|614.47|612.07|614.82|612.42|614.82|612.42|614.47|612.07|0
1654681640000|2022-06-08 09:47:20|614.71|612.31|614.58|612.18|614.82|612.42|614.58|612.18|0
1654681650000|2022-06-08 09:47:30|614.82|612.42|614.82|612.42|614.82|612.42|614.47|612.07|0
1654681660000|2022-06-08 09:47:40|614.71|612.31|614.47|612.07|614.71|612.31|614.47|612.07|0
1654681670000|2022-06-08 09:47:50|614.58|612.18|614.71|612.31|614.82|612.42|614.58|612.18|0
1654681680000|2022-06-08 09:48:00|614.58|612.18|614.71|612.31|614.71|612.31|614.58|612.18|0
1654681690000|2022-06-08 09:48:10|614.82|612.42|614.58|612.18|614.82|612.42|614.58|612.18|0
1654681710000|2022-06-08 09:48:30|614.47|612.07|614.58|612.18|614.58|612.18|614.47|612.07|0
1654681720000|2022-06-08 09:48:40|614.47|612.07|614.58|612.18|614.58|612.18|614.47|612.07|0
1654681740000|2022-06-08 09:49:00|614.47|612.07|614.58|612.18|614.58|612.18|614.47|612.07|0
1654681750000|2022-06-08 09:49:10|614.71|612.31|614.47|612.07|614.71|612.31|614.47|612.07|0
1654681760000|2022-06-08 09:49:20|614.71|612.31|614.82|612.42|614.82|612.42|614.71|612.31|0
1654681770000|2022-06-08 09:49:30|614.94|612.54|614.71|612.31|614.94|612.54|614.58|612.18|0
1654681780000|2022-06-08 09:49:40|614.58|612.18|614.58|612.18|614.71|612.31|614.58|612.18|0
1654681790000|2022-06-08 09:49:50|614.71|612.31|614.82|612.42|614.82|612.42|614.71|612.31|0
1654681800000|2022-06-08 09:50:00|615.05|612.65|615.05|612.65|615.05|612.65|615.05|612.65|0
1654681810000|2022-06-08 09:50:10|614.94|612.54|615.05|612.65|615.05|612.65|614.94|612.54|0
1654681820000|2022-06-08 09:50:20|614.82|612.42|614.82|612.42|614.82|612.42|614.82|612.42|0
1654681830000|2022-06-08 09:50:30|615.05|612.65|615.05|612.65|615.05|612.65|614.82|612.42|0
1654681840000|2022-06-08 09:50:40|614.82|612.42|614.58|612.18|614.82|612.42|614.58|612.18|0
1654681850000|2022-06-08 09:50:50|614.71|612.31|614.12|611.72|614.71|612.31|613.88|611.48|0
1654681860000|2022-06-08 09:51:00|614.24|611.84|614.35|611.95|614.35|611.95|614.24|611.84|0
1654681870000|2022-06-08 09:51:10|615.05|612.65|614.71|612.31|615.05|612.65|614.58|612.18|0
1654681880000|2022-06-08 09:51:20|615.17|612.77|615.28|612.88|615.52|613.12|615.17|612.77|0
1654681890000|2022-06-08 09:51:30|615.17|612.77|615.17|612.77|615.17|612.77|615.05|612.65|0
1654681900000|2022-06-08 09:51:40|615.05|612.65|614.58|612.18|615.05|612.65|614.58|612.18|0
1654681910000|2022-06-08 09:51:50|614.47|612.07|614.47|612.07|614.47|612.07|614.47|612.07|0
1654681920000|2022-06-08 09:52:00|614.58|612.18|614.01|611.61|614.58|612.18|614.01|611.61|0
1654681930000|2022-06-08 09:52:10|614.12|611.72|613.88|611.48|614.12|611.72|613.88|611.48|0
1654681940000|2022-06-08 09:52:20|614.12|611.72|614.35|611.95|614.35|611.95|614.12|611.72|0
1654681950000|2022-06-08 09:52:30|614.24|611.84|614.12|611.72|614.24|611.84|614.01|611.61|0
1654681960000|2022-06-08 09:52:40|614.24|611.84|614.01|611.61|614.35|611.95|614.01|611.61|0
1654681970000|2022-06-08 09:52:50|614.12|611.72|614.35|611.95|614.58|612.18|614.12|611.72|0
1654681980000|2022-06-08 09:53:00|614.47|612.07|614.35|611.95|614.47|612.07|614.35|611.95|0
1654681990000|2022-06-08 09:53:10|614.58|612.18|614.58|612.18|614.58|612.18|614.58|612.18|0
1654682000000|2022-06-08 09:53:20|614.82|612.42|614.82|612.42|614.82|612.42|614.82|612.42|0
1654682010000|2022-06-08 09:53:30|614.35|611.95|614.58|612.18|614.58|612.18|614.35|611.95|0
1654682020000|2022-06-08 09:53:40|614.71|612.31|614.58|612.18|614.71|612.31|614.58|612.18|0
1654682030000|2022-06-08 09:53:50|614.82|612.42|615.05|612.65|615.05|612.65|614.82|612.42|0
1654682040000|2022-06-08 09:54:00|614.82|612.42|615.05|612.65|615.05|612.65|614.82|612.42|0
1654682050000|2022-06-08 09:54:10|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1654682060000|2022-06-08 09:54:20|615.17|612.77|615.17|612.77|615.17|612.77|615.17|612.77|0
1654682070000|2022-06-08 09:54:30|615.52|613.12|615.52|613.12|615.52|613.12|615.28|612.88|0
1654682080000|2022-06-08 09:54:40|615.41|613.01|615.41|613.01|615.41|613.01|615.41|613.01|0
1654682090000|2022-06-08 09:54:50|615.28|612.88|615.17|612.77|615.28|612.88|615.17|612.77|0
1654682100000|2022-06-08 09:55:00|615.28|612.88|615.75|613.35|615.75|613.35|615.17|612.77|0
1654682110000|2022-06-08 09:55:10|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1654682120000|2022-06-08 09:55:20|615.52|613.12|615.64|613.24|615.64|613.24|615.52|613.12|0
1654682130000|2022-06-08 09:55:30|615.52|613.12|615.75|613.35|615.75|613.35|615.52|613.12|0
1654682140000|2022-06-08 09:55:40|615.64|613.24|615.52|613.12|615.64|613.24|615.28|612.88|0
1654682150000|2022-06-08 09:55:50|615.75|613.35|615.75|613.35|615.75|613.35|615.75|613.35|0
1654682160000|2022-06-08 09:56:00|615.64|613.24|615.52|613.12|615.64|613.24|615.52|613.12|0
1654682170000|2022-06-08 09:56:10|615.28|612.88|615.28|612.88|615.52|613.12|615.28|612.88|0
1654682180000|2022-06-08 09:56:20|615.52|613.12|615.28|612.88|615.52|613.12|615.28|612.88|0
1654682190000|2022-06-08 09:56:30|615.52|613.12|615.75|613.35|615.75|613.35|615.52|613.12|0
1654682230000|2022-06-08 09:57:10|615.52|613.12|615.52|613.12|615.52|613.12|615.52|613.12|0
1654682240000|2022-06-08 09:57:20|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1654682250000|2022-06-08 09:57:30|615.17|612.77|615.05|612.65|615.17|612.77|615.05|612.65|0
1654682260000|2022-06-08 09:57:40|614.82|612.42|615.05|612.65|615.05|612.65|614.82|612.42|0
1654682270000|2022-06-08 09:57:50|615.52|613.12|615.28|612.88|615.52|613.12|615.28|612.88|0
1654682280000|2022-06-08 09:58:00|615.17|612.77|615.05|612.65|615.28|612.88|615.05|612.65|0
1654682290000|2022-06-08 09:58:10|614.82|612.42|614.58|612.18|614.82|612.42|614.58|612.18|0
1654682300000|2022-06-08 09:58:20|614.82|612.42|614.82|612.42|614.82|612.42|614.82|612.42|0
1654682310000|2022-06-08 09:58:30|614.58|612.18|614.7|612.3|614.7|612.3|614.58|612.18|0
1654682320000|2022-06-08 09:58:40|614.58|612.18|615.05|612.65|615.05|612.65|614.58|612.18|0
1654682330000|2022-06-08 09:58:50|614.82|612.42|615.28|612.88|615.28|612.88|614.82|612.42|0
1654682340000|2022-06-08 09:59:00|615.4|613|615.28|612.88|615.4|613|615.28|612.88|0
1654682350000|2022-06-08 09:59:10|615.4|613|615.4|613|615.4|613|615.4|613|0
1654682360000|2022-06-08 09:59:20|615.28|612.88|615.17|612.77|615.28|612.88|615.17|612.77|0
1654682370000|2022-06-08 09:59:30|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1654682380000|2022-06-08 09:59:40|615.52|613.12|615.52|613.12|615.52|613.12|615.52|613.12|0
1654682400000|2022-06-08 10:00:00|615.75|613.35|616.68|614.28|616.68|614.28|615.75|613.35|0
1654682410000|2022-06-08 10:00:10|616.22|613.82|615.98|613.58|616.22|613.82|615.98|613.58|0
1654682420000|2022-06-08 10:00:20|615.75|613.35|615.98|613.58|615.98|613.58|615.75|613.35|0
1654682430000|2022-06-08 10:00:30|616.22|613.82|616.92|614.52|616.92|614.52|616.22|613.82|0
1654682440000|2022-06-08 10:00:40|617.15|614.75|617.15|614.75|617.15|614.75|616.92|614.52|0
1654682450000|2022-06-08 10:00:50|617.85|615.45|617.27|614.87|617.85|615.45|617.27|614.87|0
1654682460000|2022-06-08 10:01:00|617.38|614.98|617.62|615.22|617.62|615.22|617.38|614.98|0
1654682480000|2022-06-08 10:01:20|617.85|615.45|618.32|615.92|618.44|616.04|617.85|615.45|0
1654682490000|2022-06-08 10:01:30|618.44|616.04|618.55|616.15|618.79|616.39|618.44|616.04|0
1654682500000|2022-06-08 10:01:40|618.32|615.92|618.55|616.15|618.79|616.39|618.32|615.92|0
1654682510000|2022-06-08 10:01:50|619.02|616.62|619.02|616.62|619.02|616.62|618.91|616.51|0
1654682520000|2022-06-08 10:02:00|618.79|616.39|617.97|615.57|619.02|616.62|617.97|615.57|0
1654682530000|2022-06-08 10:02:10|618.21|615.81|618.91|616.51|618.91|616.51|618.21|615.81|0
1654682540000|2022-06-08 10:02:20|618.79|616.39|618.55|616.15|618.79|616.39|618.55|616.15|0
1654682550000|2022-06-08 10:02:30|618.79|616.39|618.32|615.92|618.79|616.39|618.32|615.92|0
1654682560000|2022-06-08 10:02:40|618.09|615.69|617.97|615.57|618.09|615.69|617.97|615.57|0
1654682570000|2022-06-08 10:02:50|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1654682580000|2022-06-08 10:03:00|617.85|615.45|617.62|615.22|617.85|615.45|617.62|615.22|0
1654682600000|2022-06-08 10:03:20|617.38|614.98|617.38|614.98|617.62|615.22|617.38|614.98|0
1654682610000|2022-06-08 10:03:30|617.51|615.11|617.62|615.22|617.62|615.22|617.38|614.98|0
1654682620000|2022-06-08 10:03:40|617.97|615.57|618.32|615.92|618.32|615.92|617.97|615.57|0
1654682630000|2022-06-08 10:03:50|618.09|615.69|617.85|615.45|618.09|615.69|617.85|615.45|0
1654682640000|2022-06-08 10:04:00|618.55|616.15|618.09|615.69|618.55|616.15|618.09|615.69|0
1654682650000|2022-06-08 10:04:10|618.21|615.81|617.85|615.45|618.21|615.81|617.85|615.45|0
1654682670000|2022-06-08 10:04:30|617.62|615.22|617.62|615.22|617.85|615.45|617.62|615.22|0
1654682680000|2022-06-08 10:04:40|617.38|614.98|617.38|614.98|617.38|614.98|617.38|614.98|0
1654682690000|2022-06-08 10:04:50|617.62|615.22|617.51|615.11|617.62|615.22|617.51|615.11|0
1654682700000|2022-06-08 10:05:00|617.62|615.22|617.85|615.45|617.85|615.45|617.38|614.98|0
1654682710000|2022-06-08 10:05:10|618.08|615.68|617.74|615.34|618.08|615.68|617.62|615.22|0
1654682720000|2022-06-08 10:05:20|617.97|615.57|618.08|615.68|618.08|615.68|617.85|615.45|0
1654682730000|2022-06-08 10:05:30|618.32|615.92|618.55|616.15|618.55|616.15|618.21|615.81|0
1654682740000|2022-06-08 10:05:40|619.02|616.62|619.14|616.74|619.49|617.09|619.02|616.62|0
1654682750000|2022-06-08 10:05:50|619.02|616.62|619.49|617.09|619.61|617.21|619.02|616.62|0
1654682760000|2022-06-08 10:06:00|619.61|617.21|620.19|617.79|620.19|617.79|619.61|617.21|0
1654682770000|2022-06-08 10:06:10|619.96|617.56|620.66|618.26|620.66|618.26|619.96|617.56|0
1654682780000|2022-06-08 10:06:20|620.89|618.49|620.89|618.49|620.89|618.49|620.66|618.26|0
1654682790000|2022-06-08 10:06:30|620.42|618.02|619.96|617.56|620.42|618.02|619.96|617.56|0
1654682800000|2022-06-08 10:06:40|620.19|617.79|619.96|617.56|620.19|617.79|619.96|617.56|0
1654682810000|2022-06-08 10:06:50|620.08|617.68|619.96|617.56|620.08|617.68|619.96|617.56|0
1654682820000|2022-06-08 10:07:00|620.19|617.79|620.89|618.49|620.89|618.49|620.19|617.79|0
1654682830000|2022-06-08 10:07:10|621.01|618.61|621.01|618.61|621.01|618.61|621.01|618.61|0
1654682840000|2022-06-08 10:07:20|621.36|618.96|621.12|618.72|621.36|618.96|621.12|618.72|0
1654682850000|2022-06-08 10:07:30|621.36|618.96|621.36|618.96|621.36|618.96|620.89|618.49|0
1654682860000|2022-06-08 10:07:40|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1654682870000|2022-06-08 10:07:50|621.36|618.96|621.12|618.72|621.59|619.19|621.12|618.72|0
1654682880000|2022-06-08 10:08:00|621.01|618.61|620.66|618.26|621.01|618.61|620.54|618.14|0
1654682890000|2022-06-08 10:08:10|620.42|618.02|620.48|618.08|620.48|618.08|620.42|618.02|0
1654682900000|2022-06-08 10:08:20|620.24|617.84|620.59|618.19|620.59|618.19|620.12|617.72|0
1654682910000|2022-06-08 10:08:30|620.71|618.31|621.29|618.89|621.29|618.89|620.71|618.31|0
1654682920000|2022-06-08 10:08:40|621.06|618.66|620.59|618.19|621.06|618.66|620.59|618.19|0
1654682930000|2022-06-08 10:08:50|620.71|618.31|620.82|618.42|620.82|618.42|620.59|618.19|0
1654682940000|2022-06-08 10:09:00|620.59|618.19|620.82|618.42|620.82|618.42|620.59|618.19|0
1654682950000|2022-06-08 10:09:10|621.06|618.66|621.06|618.66|621.06|618.66|621.06|618.66|0
1654682970000|2022-06-08 10:09:30|620.71|618.31|620.59|618.19|620.71|618.31|620.59|618.19|0
1654682980000|2022-06-08 10:09:40|620.35|617.95|620.12|617.72|620.35|617.95|620.12|617.72|0
1654682990000|2022-06-08 10:09:50|620.35|617.95|620.59|618.19|620.59|618.19|620.12|617.72|0
1654683000000|2022-06-08 10:10:00|620.94|618.54|620.48|618.08|620.94|618.54|620.48|618.08|0
1654683010000|2022-06-08 10:10:10|620.35|617.95|620.12|617.72|620.35|617.95|620.12|617.72|0
1654683020000|2022-06-08 10:10:20|620.24|617.84|620.24|617.84|620.35|617.95|620.24|617.84|0
1654683030000|2022-06-08 10:10:30|620.12|617.72|619.42|617.02|620.12|617.72|619.42|617.02|0
1654683040000|2022-06-08 10:10:40|619.65|617.25|619.65|617.25|619.89|617.49|619.65|617.25|0
1654683050000|2022-06-08 10:10:50|619.89|617.49|619.89|617.49|619.89|617.49|619.89|617.49|0
1654683060000|2022-06-08 10:11:00|620.12|617.72|619.65|617.25|620.12|617.72|619.65|617.25|0
1654683070000|2022-06-08 10:11:10|619.77|617.37|619.42|617.02|619.77|617.37|619.42|617.02|0
1654683080000|2022-06-08 10:11:20|619.31|616.91|619.42|617.02|619.42|617.02|619.31|616.91|0
1654683090000|2022-06-08 10:11:30|619.31|616.91|619.31|616.91|619.31|616.91|619.31|616.91|0
1654683100000|2022-06-08 10:11:40|619.42|617.02|619.65|617.25|619.65|617.25|619.42|617.02|0
1654683110000|2022-06-08 10:11:50|619.77|617.37|619.89|617.49|619.89|617.49|619.77|617.37|0
1654683120000|2022-06-08 10:12:00|620.12|617.72|620.59|618.19|620.59|618.19|620.12|617.72|0
1654683130000|2022-06-08 10:12:10|620.12|617.72|619.65|617.25|620.12|617.72|619.65|617.25|0
1654683140000|2022-06-08 10:12:20|619.89|617.49|620.24|617.84|620.24|617.84|619.89|617.49|0
1654683150000|2022-06-08 10:12:30|620.12|617.72|620.12|617.72|620.12|617.72|619.89|617.49|0
1654683170000|2022-06-08 10:12:50|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1654683180000|2022-06-08 10:13:00|620.59|618.19|620.71|618.31|620.82|618.42|620.59|618.19|0
1654683190000|2022-06-08 10:13:10|620.59|618.19|620.94|618.54|621.06|618.66|620.59|618.19|0
1654683200000|2022-06-08 10:13:20|620.82|618.42|621.06|618.66|621.06|618.66|620.59|618.19|0
1654683220000|2022-06-08 10:13:40|620.94|618.54|620.82|618.42|620.94|618.54|620.82|618.42|0
1654683230000|2022-06-08 10:13:50|620.59|618.19|620.82|618.42|620.82|618.42|620.59|618.19|0
1654683240000|2022-06-08 10:14:00|620.71|618.31|621.29|618.89|621.29|618.89|620.71|618.31|0
1654683250000|2022-06-08 10:14:10|621.18|618.78|621.06|618.66|621.18|618.78|621.06|618.66|0
1654683260000|2022-06-08 10:14:20|620.94|618.54|620.71|618.31|620.94|618.54|620.71|618.31|0
1654683270000|2022-06-08 10:14:30|620.59|618.19|620.35|617.95|620.71|618.31|620.35|617.95|0
1654683280000|2022-06-08 10:14:40|620.48|618.08|620.59|618.19|620.82|618.42|620.48|618.08|0
1654683290000|2022-06-08 10:14:50|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1654683300000|2022-06-08 10:15:00|621.06|618.66|620.59|618.19|621.06|618.66|620.59|618.19|0
1654683310000|2022-06-08 10:15:10|620.24|617.84|620.35|617.95|620.35|617.95|620.24|617.84|0
1654683320000|2022-06-08 10:15:20|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1654683330000|2022-06-08 10:15:30|620.12|617.72|620.59|618.19|620.59|618.19|620.12|617.72|0
1654683340000|2022-06-08 10:15:40|620.82|618.42|620.12|617.72|620.82|618.42|620.12|617.72|0
1654683350000|2022-06-08 10:15:50|620.35|617.95|620.59|618.19|620.59|618.19|620.35|617.95|0
1654683360000|2022-06-08 10:16:00|620.12|617.72|619.65|617.25|620.24|617.84|619.65|617.25|0
1654683370000|2022-06-08 10:16:10|619.42|617.02|619.18|616.78|619.42|617.02|619.18|616.78|0
1654683390000|2022-06-08 10:16:30|618.95|616.55|619.07|616.67|619.31|616.91|618.95|616.55|0
1654683400000|2022-06-08 10:16:40|619.31|616.91|619.18|616.78|619.31|616.91|619.18|616.78|0
1654683410000|2022-06-08 10:16:50|619.31|616.91|619.18|616.78|619.31|616.91|618.95|616.55|0
1654683420000|2022-06-08 10:17:00|619.31|616.91|619.42|617.02|619.42|617.02|619.18|616.78|0
1654683430000|2022-06-08 10:17:10|619.65|617.25|619.42|617.02|619.65|617.25|619.42|617.02|0
1654683440000|2022-06-08 10:17:20|619.65|617.25|619.65|617.25|619.77|617.37|619.65|617.25|0
1654683450000|2022-06-08 10:17:30|620.35|617.95|620.24|617.84|620.35|617.95|620.24|617.84|0
1654683460000|2022-06-08 10:17:40|620.12|617.72|620.35|617.95|620.35|617.95|620.12|617.72|0
1654683470000|2022-06-08 10:17:50|620.24|617.84|620.35|617.95|620.35|617.95|620.12|617.72|0
1654683480000|2022-06-08 10:18:00|620.12|617.72|620.35|617.95|620.35|617.95|620.12|617.72|0
1654683490000|2022-06-08 10:18:10|620.24|617.84|620.35|617.95|620.35|617.95|620.24|617.84|0
1654683500000|2022-06-08 10:18:20|620.47|618.07|620.59|618.19|620.59|618.19|620.35|617.95|0
1654683510000|2022-06-08 10:18:30|620.71|618.31|620.71|618.31|620.82|618.42|620.71|618.31|0
1654683520000|2022-06-08 10:18:40|620.59|618.19|620.71|618.31|620.82|618.42|620.59|618.19|0
1654683530000|2022-06-08 10:18:50|620.59|618.19|620.71|618.31|620.71|618.31|620.59|618.19|0
1654683540000|2022-06-08 10:19:00|620.59|618.19|620.24|617.84|620.59|618.19|620.24|617.84|0
1654683550000|2022-06-08 10:19:10|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1654683560000|2022-06-08 10:19:20|620.12|617.72|620.35|617.95|620.35|617.95|620.12|617.72|0
1654683570000|2022-06-08 10:19:30|620.24|617.84|620.35|617.95|620.35|617.95|620.24|617.84|0
1654683580000|2022-06-08 10:19:40|620.24|617.84|620.47|618.07|620.47|618.07|620.24|617.84|0
1654683590000|2022-06-08 10:19:50|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1654683600000|2022-06-08 10:20:00|620.47|618.07|620.59|618.19|620.59|618.19|620.47|618.07|0
1654683610000|2022-06-08 10:20:10|620.35|617.95|620.47|618.07|620.59|618.19|620.35|617.95|0
1654683620000|2022-06-08 10:20:20|620.35|617.95|620.59|618.19|620.59|618.19|620.35|617.95|0
1654683630000|2022-06-08 10:20:30|620.35|617.95|620.12|617.72|620.35|617.95|620.12|617.72|0
1654683640000|2022-06-08 10:20:40|619.88|617.48|619.88|617.48|619.88|617.48|619.88|617.48|0
1654683650000|2022-06-08 10:20:50|620.12|617.72|619.77|617.37|620.12|617.72|619.77|617.37|0
1654683660000|2022-06-08 10:21:00|619.65|617.25|619.65|617.25|619.65|617.25|619.54|617.14|0
1654683670000|2022-06-08 10:21:10|619.54|617.14|619.42|617.02|619.54|617.14|619.42|617.02|0
1654683680000|2022-06-08 10:21:20|619.3|616.9|619.88|617.48|619.88|617.48|619.18|616.78|0
1654683690000|2022-06-08 10:21:30|619.65|617.25|619.65|617.25|619.77|617.37|619.65|617.25|0
1654683700000|2022-06-08 10:21:40|620.12|617.72|620.35|617.95|620.35|617.95|620.12|617.72|0
1654683710000|2022-06-08 10:21:50|620.59|618.19|620.47|618.07|620.59|618.19|620.35|617.95|0
1654683720000|2022-06-08 10:22:00|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1654683730000|2022-06-08 10:22:10|620.71|618.31|620.59|618.19|620.71|618.31|620.59|618.19|0
1654683740000|2022-06-08 10:22:20|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1654683750000|2022-06-08 10:22:30|620.59|618.19|620.94|618.54|620.94|618.54|620.59|618.19|0
1654683760000|2022-06-08 10:22:40|621.05|618.65|620.59|618.19|621.05|618.65|620.59|618.19|0
1654683770000|2022-06-08 10:22:50|620.35|617.95|620.35|617.95|620.47|618.07|620.35|617.95|0
1654683780000|2022-06-08 10:23:00|620.82|618.42|621.05|618.65|621.05|618.65|620.82|618.42|0
1654683800000|2022-06-08 10:23:20|620.94|618.54|620.82|618.42|620.94|618.54|620.82|618.42|0
1654683810000|2022-06-08 10:23:30|620.94|618.54|621.05|618.65|621.05|618.65|620.94|618.54|0
1654683830000|2022-06-08 10:23:50|620.94|618.54|621.05|618.65|621.05|618.65|620.94|618.54|0
1654683840000|2022-06-08 10:24:00|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1654683850000|2022-06-08 10:24:10|621.05|618.65|621.05|618.65|621.05|618.65|621.05|618.65|0
1654683860000|2022-06-08 10:24:20|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1654683870000|2022-06-08 10:24:30|620.71|618.31|620.82|618.42|620.82|618.42|620.71|618.31|0
1654683880000|2022-06-08 10:24:40|620.71|618.31|620.71|618.31|620.71|618.31|620.71|618.31|0
1654683890000|2022-06-08 10:24:50|620.82|618.42|620.12|617.72|620.82|618.42|620.12|617.72|0
1654683900000|2022-06-08 10:25:00|620.47|618.07|620.12|617.72|620.47|618.07|620.12|617.72|0
1654683910000|2022-06-08 10:25:10|619.88|617.48|619.77|617.37|619.88|617.48|619.65|617.25|0
1654683920000|2022-06-08 10:25:20|619.65|617.25|619.88|617.48|619.88|617.48|619.65|617.25|0
1654683930000|2022-06-08 10:25:30|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1654683940000|2022-06-08 10:25:40|619.42|617.02|619.65|617.25|619.65|617.25|619.42|617.02|0
1654683950000|2022-06-08 10:25:50|619.77|617.37|619.88|617.48|620.12|617.72|619.77|617.37|0
1654683960000|2022-06-08 10:26:00|620.12|617.72|620.59|618.19|620.59|618.19|620.12|617.72|0
1654683970000|2022-06-08 10:26:10|620.35|617.95|620.12|617.72|620.35|617.95|620.12|617.72|0
1654683980000|2022-06-08 10:26:20|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1654683990000|2022-06-08 10:26:30|620.47|618.07|620.35|617.95|620.59|618.19|620.35|617.95|0
1654684000000|2022-06-08 10:26:40|620.12|617.72|619.88|617.48|620.12|617.72|619.88|617.48|0
1654684020000|2022-06-08 10:27:00|619.65|617.25|619.77|617.37|619.77|617.37|619.65|617.25|0
1654684030000|2022-06-08 10:27:10|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1654684040000|2022-06-08 10:27:20|619.88|617.48|619.88|617.48|619.88|617.48|619.88|617.48|0
1654684070000|2022-06-08 10:27:50|620.01|617.61|619.88|617.48|620.12|617.72|619.88|617.48|0
1654684080000|2022-06-08 10:28:00|620.12|617.72|620.35|617.95|620.35|617.95|620.12|617.72|0
1654684090000|2022-06-08 10:28:10|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1654684100000|2022-06-08 10:28:20|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1654684110000|2022-06-08 10:28:30|620.12|617.72|619.88|617.48|620.24|617.84|619.88|617.48|0
1654684120000|2022-06-08 10:28:40|620.01|617.61|619.88|617.48|620.01|617.61|619.88|617.48|0
1654684130000|2022-06-08 10:28:50|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1654684140000|2022-06-08 10:29:00|619.88|617.48|620.12|617.72|620.12|617.72|619.77|617.37|0
1654684150000|2022-06-08 10:29:10|620.24|617.84|620.12|617.72|620.24|617.84|620.12|617.72|0
1654684160000|2022-06-08 10:29:20|620.35|617.95|620.35|617.95|620.35|617.95|620.12|617.72|0
1654684170000|2022-06-08 10:29:30|620.24|617.84|620.47|618.07|620.47|618.07|620.24|617.84|0
1654684180000|2022-06-08 10:29:40|620.59|618.19|621.05|618.65|621.05|618.65|620.59|618.19|0
1654684190000|2022-06-08 10:29:50|620.82|618.42|620.59|618.19|620.82|618.42|620.59|618.19|0
1654684200000|2022-06-08 10:30:00|620.82|618.42|620.35|617.95|620.82|618.42|620.35|617.95|0
1654684210000|2022-06-08 10:30:10|620.12|617.72|620.35|617.95|620.35|617.95|620.12|617.72|0
1654684220000|2022-06-08 10:30:20|620.12|617.72|620.35|617.95|620.35|617.95|620.12|617.72|0
1654684230000|2022-06-08 10:30:30|620.12|617.72|620.59|618.19|620.59|618.19|620.12|617.72|0
1654684240000|2022-06-08 10:30:40|620.71|618.31|620.71|618.31|620.71|618.31|620.71|618.31|0
1654684250000|2022-06-08 10:30:50|620.82|618.42|620.94|618.54|620.94|618.54|620.82|618.42|0
1654684260000|2022-06-08 10:31:00|621.05|618.65|621.29|618.89|621.29|618.89|621.05|618.65|0
1654684270000|2022-06-08 10:31:10|620.58|618.18|620.71|618.31|620.71|618.31|620.58|618.18|0
1654684280000|2022-06-08 10:31:20|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1654684300000|2022-06-08 10:31:40|621.05|618.65|621.05|618.65|621.17|618.77|621.05|618.65|0
1654684310000|2022-06-08 10:31:50|621.29|618.89|621.29|618.89|621.29|618.89|621.29|618.89|0
1654684320000|2022-06-08 10:32:00|621.05|618.65|620.94|618.54|621.29|618.89|620.94|618.54|0
1654684330000|2022-06-08 10:32:10|620.82|618.42|621.17|618.77|621.17|618.77|620.82|618.42|0
1654684340000|2022-06-08 10:32:20|621.05|618.65|621.05|618.65|621.17|618.77|621.05|618.65|0
1654684350000|2022-06-08 10:32:30|621.29|618.89|621.52|619.12|621.52|619.12|621.29|618.89|0
1654684360000|2022-06-08 10:32:40|621.99|619.59|621.76|619.36|621.99|619.59|621.76|619.36|0
1654684370000|2022-06-08 10:32:50|621.88|619.48|621.88|619.48|621.88|619.48|621.88|619.48|0
1654684380000|2022-06-08 10:33:00|621.76|619.36|621.29|618.89|621.76|619.36|621.29|618.89|0
1654684390000|2022-06-08 10:33:10|620.82|618.42|620.82|618.42|620.94|618.54|620.82|618.42|0
1654684400000|2022-06-08 10:33:20|620.94|618.54|621.05|618.65|621.29|618.89|620.94|618.54|0
1654684420000|2022-06-08 10:33:40|621.29|618.89|621.52|619.12|621.52|619.12|621.29|618.89|0
1654684430000|2022-06-08 10:33:50|621.75|619.35|621.52|619.12|621.75|619.35|621.52|619.12|0
1654684440000|2022-06-08 10:34:00|621.41|619.01|621.41|619.01|621.52|619.12|621.41|619.01|0
1654684450000|2022-06-08 10:34:10|621.52|619.12|621.52|619.12|621.52|619.12|621.52|619.12|0
1654684460000|2022-06-08 10:34:20|621.64|619.24|621.05|618.65|621.64|619.24|620.82|618.42|0
1654684470000|2022-06-08 10:34:30|621.29|618.89|621.29|618.89|621.29|618.89|621.29|618.89|0
1654684480000|2022-06-08 10:34:40|621.17|618.77|621.29|618.89|621.29|618.89|621.17|618.77|0
1654684490000|2022-06-08 10:34:50|621.41|619.01|621.52|619.12|621.52|619.12|621.41|619.01|0
1654684500000|2022-06-08 10:35:00|621.29|618.89|621.75|619.35|621.75|619.35|621.29|618.89|0
1654684510000|2022-06-08 10:35:10|621.52|619.12|621.52|619.12|621.52|619.12|621.52|619.12|0
1654684520000|2022-06-08 10:35:20|621.29|618.89|621.05|618.65|621.29|618.89|621.05|618.65|0
1654684530000|2022-06-08 10:35:30|621.17|618.77|621.41|619.01|621.41|619.01|621.17|618.77|0
1654684540000|2022-06-08 10:35:40|621.29|618.89|621.29|618.89|621.29|618.89|621.29|618.89|0
1654684550000|2022-06-08 10:35:50|621.05|618.65|620.82|618.42|621.05|618.65|620.82|618.42|0
1654684560000|2022-06-08 10:36:00|620.58|618.18|620.12|617.72|620.71|618.31|620.12|617.72|0
1654684570000|2022-06-08 10:36:10|620.35|617.95|620.12|617.72|620.35|617.95|620.12|617.72|0
1654684580000|2022-06-08 10:36:20|619.88|617.48|619.88|617.48|619.88|617.48|619.88|617.48|0
1654684590000|2022-06-08 10:36:30|620|617.6|620|617.6|620|617.6|620|617.6|0
1654684600000|2022-06-08 10:36:40|620.12|617.72|620.35|617.95|620.35|617.95|620.12|617.72|0
1654684610000|2022-06-08 10:36:50|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1654684620000|2022-06-08 10:37:00|620.35|617.95|620.12|617.72|620.35|617.95|620.12|617.72|0
1654684630000|2022-06-08 10:37:10|620.35|617.95|620.71|618.31|620.71|618.31|620.35|617.95|0
1654684640000|2022-06-08 10:37:20|620.82|618.42|620.58|618.18|620.82|618.42|620.47|618.07|0
1654684650000|2022-06-08 10:37:30|620.35|617.95|620.35|617.95|620.35|617.95|620.12|617.72|0
1654684670000|2022-06-08 10:37:50|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1654684680000|2022-06-08 10:38:00|620.71|618.31|620.82|618.42|620.82|618.42|620.71|618.31|0
1654684690000|2022-06-08 10:38:10|620.71|618.31|620.47|618.07|620.71|618.31|620.47|618.07|0
1654684700000|2022-06-08 10:38:20|620.35|617.95|620.12|617.72|620.35|617.95|620.12|617.72|0
1654684710000|2022-06-08 10:38:30|619.65|617.25|619.88|617.48|619.88|617.48|619.65|617.25|0
1654684720000|2022-06-08 10:38:40|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1654684730000|2022-06-08 10:38:50|619.88|617.48|619.88|617.48|619.88|617.48|619.88|617.48|0
1654684740000|2022-06-08 10:39:00|620.12|617.72|620|617.6|620.12|617.72|620|617.6|0
1654684750000|2022-06-08 10:39:10|620.12|617.72|619.88|617.48|620.12|617.72|619.65|617.25|0
1654684760000|2022-06-08 10:39:20|619.77|617.37|619.65|617.25|619.88|617.48|619.65|617.25|0
1654684770000|2022-06-08 10:39:30|619.77|617.37|619.41|617.01|619.77|617.37|619.41|617.01|0
1654684780000|2022-06-08 10:39:40|618.95|616.55|619.18|616.78|619.18|616.78|618.95|616.55|0
1654684790000|2022-06-08 10:39:50|619.3|616.9|619.3|616.9|619.3|616.9|619.3|616.9|0
1654684800000|2022-06-08 10:40:00|619.41|617.01|618.83|616.43|619.41|617.01|618.83|616.43|0
1654684810000|2022-06-08 10:40:10|618.95|616.55|618.95|616.55|618.95|616.55|618.71|616.31|0
1654684820000|2022-06-08 10:40:20|618.83|616.43|618.83|616.43|618.95|616.55|618.83|616.43|0
1654684830000|2022-06-08 10:40:30|618.71|616.31|618.24|615.84|618.71|616.31|618.24|615.84|0
1654684840000|2022-06-08 10:40:40|618.48|616.08|618.48|616.08|618.48|616.08|618.48|616.08|0
1654684850000|2022-06-08 10:40:50|618.37|615.97|618.71|616.31|618.71|616.31|618.37|615.97|0
1654684860000|2022-06-08 10:41:00|618.48|616.08|618.71|616.31|618.71|616.31|618.48|616.08|0
1654684870000|2022-06-08 10:41:10|618.83|616.43|618.71|616.31|618.83|616.43|618.71|616.31|0
1654684880000|2022-06-08 10:41:20|618.48|616.08|618.24|615.84|618.48|616.08|618.24|615.84|0
1654684890000|2022-06-08 10:41:30|618.37|615.97|618.71|616.31|618.71|616.31|618.37|615.97|0
1654684900000|2022-06-08 10:41:40|618.6|616.2|618.6|616.2|618.6|616.2|618.48|616.08|0
1654684910000|2022-06-08 10:41:50|618.71|616.31|618.71|616.31|618.71|616.31|618.48|616.08|0
1654684920000|2022-06-08 10:42:00|618.48|616.08|618.71|616.31|618.71|616.31|618.48|616.08|0
1654684930000|2022-06-08 10:42:10|618.48|616.08|618.48|616.08|618.48|616.08|618.37|615.97|0
1654684940000|2022-06-08 10:42:20|618.6|616.2|618.48|616.08|618.6|616.2|618.24|615.84|0
1654684950000|2022-06-08 10:42:30|618.37|615.97|618.24|615.84|618.37|615.97|618.24|615.84|0
1654684960000|2022-06-08 10:42:40|618.13|615.73|618.13|615.73|618.13|615.73|618.13|615.73|0
1654684970000|2022-06-08 10:42:50|618.01|615.61|618.48|616.08|618.48|616.08|618.01|615.61|0
1654684980000|2022-06-08 10:43:00|618.71|616.31|618.71|616.31|618.71|616.31|618.48|616.08|0
1654684990000|2022-06-08 10:43:10|618.83|616.43|618.71|616.31|618.83|616.43|618.71|616.31|0
1654685000000|2022-06-08 10:43:20|618.83|616.43|618.95|616.55|618.95|616.55|618.83|616.43|0
1654685010000|2022-06-08 10:43:30|619.3|616.9|619.65|617.25|619.65|617.25|619.3|616.9|0
1654685020000|2022-06-08 10:43:40|619.41|617.01|619.41|617.01|619.41|617.01|619.41|617.01|0
1654685040000|2022-06-08 10:44:00|619.65|617.25|619.41|617.01|619.65|617.25|619.41|617.01|0
1654685050000|2022-06-08 10:44:10|619.18|616.78|618.95|616.55|619.18|616.78|618.95|616.55|0
1654685060000|2022-06-08 10:44:20|619.18|616.78|619.41|617.01|619.41|617.01|619.18|616.78|0
1654685070000|2022-06-08 10:44:30|619.18|616.78|618.95|616.55|619.41|617.01|618.95|616.55|0
1654685090000|2022-06-08 10:44:50|618.71|616.31|618.83|616.43|618.95|616.55|618.71|616.31|0
1654685100000|2022-06-08 10:45:00|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1654685110000|2022-06-08 10:45:10|619.18|616.78|619.18|616.78|619.18|616.78|619.18|616.78|0
1654685120000|2022-06-08 10:45:20|619.41|617.01|619.07|616.67|619.41|617.01|619.07|616.67|0
1654685130000|2022-06-08 10:45:30|619.18|616.78|619.41|617.01|619.41|617.01|619.18|616.78|0
1654685140000|2022-06-08 10:45:40|619.77|617.37|619.65|617.25|619.88|617.48|619.65|617.25|0
1654685150000|2022-06-08 10:45:50|619.41|617.01|619.41|617.01|619.41|617.01|619.41|617.01|0
1654685160000|2022-06-08 10:46:00|619.53|617.13|619.53|617.13|619.65|617.25|619.53|617.13|0
1654685170000|2022-06-08 10:46:10|619.65|617.25|619.65|617.25|619.77|617.37|619.65|617.25|0
1654685180000|2022-06-08 10:46:20|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1654685190000|2022-06-08 10:46:30|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1654685200000|2022-06-08 10:46:40|618.48|616.08|618.48|616.08|618.48|616.08|618.48|616.08|0
1654685210000|2022-06-08 10:46:50|618.36|615.96|618.24|615.84|618.36|615.96|618.24|615.84|0
1654685220000|2022-06-08 10:47:00|618.01|615.61|617.54|615.14|618.01|615.61|617.54|615.14|0
1654685230000|2022-06-08 10:47:10|617.9|615.5|618.01|615.61|618.01|615.61|617.9|615.5|0
1654685240000|2022-06-08 10:47:20|617.78|615.38|617.78|615.38|617.78|615.38|617.54|615.14|0
1654685250000|2022-06-08 10:47:30|617.54|615.14|617.54|615.14|617.54|615.14|617.43|615.03|0
1654685260000|2022-06-08 10:47:40|617.66|615.26|617.66|615.26|617.78|615.38|617.66|615.26|0
1654685270000|2022-06-08 10:47:50|617.54|615.14|617.54|615.14|617.78|615.38|617.43|615.03|0
1654685280000|2022-06-08 10:48:00|617.31|614.91|616.96|614.56|617.31|614.91|616.96|614.56|0
1654685290000|2022-06-08 10:48:10|616.84|614.44|616.84|614.44|616.96|614.56|616.84|614.44|0
1654685300000|2022-06-08 10:48:20|617.07|614.67|616.73|614.33|617.07|614.67|616.73|614.33|0
1654685310000|2022-06-08 10:48:30|616.61|614.21|616.73|614.33|616.73|614.33|616.37|613.97|0
1654685320000|2022-06-08 10:48:40|616.61|614.21|616.61|614.21|616.61|614.21|616.61|614.21|0
1654685330000|2022-06-08 10:48:50|616.49|614.09|616.61|614.21|616.61|614.21|616.37|613.97|0
1654685340000|2022-06-08 10:49:00|616.73|614.33|617.07|614.67|617.2|614.8|616.61|614.21|0
1654685350000|2022-06-08 10:49:10|616.84|614.44|616.84|614.44|616.84|614.44|616.73|614.33|0
1654685360000|2022-06-08 10:49:20|616.73|614.33|616.61|614.21|616.84|614.44|616.61|614.21|0
1654685370000|2022-06-08 10:49:30|616.73|614.33|616.84|614.44|616.84|614.44|616.73|614.33|0
1654685380000|2022-06-08 10:49:40|616.61|614.21|616.73|614.33|616.73|614.33|616.61|614.21|0
1654685390000|2022-06-08 10:49:50|616.84|614.44|616.14|613.74|616.84|614.44|616.14|613.74|0
1654685400000|2022-06-08 10:50:00|615.91|613.51|616.26|613.86|616.37|613.97|615.91|613.51|0
1654685410000|2022-06-08 10:50:10|616.37|613.97|616.14|613.74|616.49|614.09|616.14|613.74|0
1654685420000|2022-06-08 10:50:20|616.61|614.21|616.61|614.21|616.61|614.21|616.37|613.97|0
1654685430000|2022-06-08 10:50:30|616.73|614.33|617.07|614.67|617.07|614.67|616.73|614.33|0
1654685440000|2022-06-08 10:50:40|617.31|614.91|617.54|615.14|617.54|615.14|617.31|614.91|0
1654685450000|2022-06-08 10:50:50|617.66|615.26|617.54|615.14|617.66|615.26|617.54|615.14|0
1654685460000|2022-06-08 10:51:00|617.31|614.91|616.84|614.44|617.31|614.91|616.84|614.44|0
1654685470000|2022-06-08 10:51:10|617.07|614.67|617.31|614.91|617.31|614.91|617.07|614.67|0
1654685480000|2022-06-08 10:51:20|617.43|615.03|617.31|614.91|617.43|615.03|617.31|614.91|0
1654685490000|2022-06-08 10:51:30|617.07|614.67|617.07|614.67|617.07|614.67|616.84|614.44|0
1654685500000|2022-06-08 10:51:40|616.96|614.56|616.96|614.56|617.07|614.67|616.96|614.56|0
1654685510000|2022-06-08 10:51:50|616.61|614.21|616.37|613.97|616.61|614.21|616.37|613.97|0
1654685520000|2022-06-08 10:52:00|616.14|613.74|616.61|614.21|616.61|614.21|616.14|613.74|0
1654685530000|2022-06-08 10:52:10|616.37|613.97|616.14|613.74|616.49|614.09|616.14|613.74|0
1654685550000|2022-06-08 10:52:30|615.91|613.51|616.03|613.63|616.14|613.74|615.91|613.51|0
1654685560000|2022-06-08 10:52:40|615.91|613.51|615.91|613.51|615.91|613.51|615.91|613.51|0
1654685580000|2022-06-08 10:53:00|614.97|612.57|614.74|612.34|615.09|612.69|614.74|612.34|0
1654685590000|2022-06-08 10:53:10|614.5|612.1|614.74|612.34|614.74|612.34|614.5|612.1|0
1654685600000|2022-06-08 10:53:20|614.5|612.1|614.27|611.87|614.5|612.1|614.27|611.87|0
1654685610000|2022-06-08 10:53:30|614.04|611.64|614.27|611.87|614.27|611.87|614.04|611.64|0
1654685620000|2022-06-08 10:53:40|614.16|611.76|614.74|612.34|614.74|612.34|614.16|611.76|0
1654685630000|2022-06-08 10:53:50|614.97|612.57|614.5|612.1|614.97|612.57|614.5|612.1|0
1654685640000|2022-06-08 10:54:00|614.04|611.64|613.8|611.4|614.04|611.64|613.8|611.4|0
1654685650000|2022-06-08 10:54:10|614.04|611.64|613.34|610.94|614.04|611.64|613.34|610.94|0
1654685660000|2022-06-08 10:54:20|613.1|610.7|613.1|610.7|613.1|610.7|613.1|610.7|0
1654685670000|2022-06-08 10:54:30|612.99|610.59|613.57|611.17|613.57|611.17|612.87|610.47|0
1654685680000|2022-06-08 10:54:40|613.1|610.7|613.1|610.7|613.1|610.7|612.99|610.59|0
1654685690000|2022-06-08 10:54:50|612.64|610.24|612.87|610.47|613.1|610.7|612.4|610|0
1654685700000|2022-06-08 10:55:00|612.99|610.59|613.1|610.7|613.1|610.7|612.87|610.47|0
1654685710000|2022-06-08 10:55:10|612.87|610.47|612.87|610.47|612.87|610.47|612.64|610.24|0
1654685720000|2022-06-08 10:55:20|613.1|610.7|612.87|610.47|613.1|610.7|612.87|610.47|0
1654685730000|2022-06-08 10:55:30|612.99|610.59|613.1|610.7|613.1|610.7|612.87|610.47|0
1654685740000|2022-06-08 10:55:40|613.22|610.82|613.22|610.82|613.34|610.94|613.1|610.7|0
1654685750000|2022-06-08 10:55:50|613.34|610.94|612.87|610.47|613.34|610.94|612.64|610.24|0
1654685760000|2022-06-08 10:56:00|612.64|610.24|612.87|610.47|612.87|610.47|612.64|610.24|0
1654685770000|2022-06-08 10:56:10|613.1|610.7|613.1|610.7|613.1|610.7|613.1|610.7|0
1654685780000|2022-06-08 10:56:20|613.22|610.82|613.34|610.94|613.34|610.94|613.22|610.82|0
1654685790000|2022-06-08 10:56:30|613.57|611.17|613.57|611.17|613.57|611.17|613.57|611.17|0
1654685800000|2022-06-08 10:56:40|613.8|611.4|613.69|611.29|613.8|611.4|613.69|611.29|0
1654685810000|2022-06-08 10:56:50|613.34|610.94|613.34|610.94|613.57|611.17|613.34|610.94|0
1654685820000|2022-06-08 10:57:00|613.1|610.7|613.34|610.94|613.34|610.94|613.1|610.7|0
1654685830000|2022-06-08 10:57:10|613.22|610.82|613.1|610.7|613.22|610.82|613.1|610.7|0
1654685840000|2022-06-08 10:57:20|612.87|610.47|613.1|610.7|613.1|610.7|612.87|610.47|0
1654685850000|2022-06-08 10:57:30|613.22|610.82|613.22|610.82|613.22|610.82|613.1|610.7|0
1654685860000|2022-06-08 10:57:40|613.34|610.94|613.57|611.17|613.57|611.17|613.34|610.94|0
1654685870000|2022-06-08 10:57:50|613.8|611.4|614.04|611.64|614.04|611.64|613.8|611.4|0
1654685880000|2022-06-08 10:58:00|613.8|611.4|613.8|611.4|613.8|611.4|613.8|611.4|0
1654685890000|2022-06-08 10:58:10|613.69|611.29|613.8|611.4|613.8|611.4|613.69|611.29|0
1654685900000|2022-06-08 10:58:20|613.92|611.52|614.04|611.64|614.04|611.64|613.8|611.4|0
1654685910000|2022-06-08 10:58:30|613.92|611.52|613.8|611.4|613.92|611.52|613.8|611.4|0
1654685920000|2022-06-08 10:58:40|613.69|611.29|613.8|611.4|613.8|611.4|613.69|611.29|0
1654685930000|2022-06-08 10:58:50|613.92|611.52|614.27|611.87|614.27|611.87|613.92|611.52|0
1654685940000|2022-06-08 10:59:00|614.39|611.99|614.39|611.99|614.39|611.99|614.39|611.99|0
1654685950000|2022-06-08 10:59:10|613.8|611.4|614.04|611.64|614.04|611.64|613.8|611.4|0
1654685960000|2022-06-08 10:59:20|613.8|611.4|613.8|611.4|613.8|611.4|613.8|611.4|0
1654685970000|2022-06-08 10:59:30|614.04|611.64|613.8|611.4|614.04|611.64|613.8|611.4|0
1654685980000|2022-06-08 10:59:40|613.69|611.29|613.69|611.29|613.69|611.29|613.69|611.29|0
1654685990000|2022-06-08 10:59:50|613.8|611.4|613.8|611.4|614.04|611.64|613.8|611.4|0
1654686000000|2022-06-08 11:00:00|614.04|611.64|614.27|611.87|614.27|611.87|614.04|611.64|0
1654686010000|2022-06-08 11:00:10|614.5|612.1|614.74|612.34|614.97|612.57|614.5|612.1|0
1654686020000|2022-06-08 11:00:20|614.86|612.46|615.2|612.8|615.2|612.8|614.86|612.46|0
1654686030000|2022-06-08 11:00:30|615.09|612.69|615.2|612.8|615.2|612.8|615.09|612.69|0
1654686040000|2022-06-08 11:00:40|615.32|612.92|614.86|612.46|615.32|612.92|614.86|612.46|0
1654686050000|2022-06-08 11:00:50|614.97|612.57|615.09|612.69|615.2|612.8|614.97|612.57|0
1654686060000|2022-06-08 11:01:00|615.2|612.8|614.97|612.57|615.2|612.8|614.97|612.57|0
1654686070000|2022-06-08 11:01:10|615.2|612.8|614.97|612.57|615.2|612.8|614.97|612.57|0
1654686080000|2022-06-08 11:01:20|615.09|612.69|615.79|613.39|615.9|613.5|615.09|612.69|0
1654686090000|2022-06-08 11:01:30|615.9|613.5|615.44|613.04|615.9|613.5|615.44|613.04|0
1654686100000|2022-06-08 11:01:40|615.2|612.8|615.2|612.8|615.2|612.8|615.2|612.8|0
1654686110000|2022-06-08 11:01:50|615.44|613.04|615.44|613.04|615.44|613.04|615.44|613.04|0
1654686120000|2022-06-08 11:02:00|615.56|613.16|615.67|613.27|615.67|613.27|615.56|613.16|0
1654686130000|2022-06-08 11:02:10|615.9|613.5|615.67|613.27|615.9|613.5|615.67|613.27|0
1654686140000|2022-06-08 11:02:20|616.14|613.74|616.14|613.74|616.14|613.74|616.14|613.74|0
1654686150000|2022-06-08 11:02:30|615.9|613.5|615.67|613.27|615.9|613.5|615.67|613.27|0
1654686160000|2022-06-08 11:02:40|615.79|613.39|615.79|613.39|615.79|613.39|615.79|613.39|0
1654686170000|2022-06-08 11:02:50|615.67|613.27|615.44|613.04|615.79|613.39|615.44|613.04|0
1654686180000|2022-06-08 11:03:00|615.67|613.27|615.9|613.5|615.9|613.5|615.67|613.27|0
1654686200000|2022-06-08 11:03:20|615.67|613.27|616.14|613.74|616.14|613.74|615.67|613.27|0
1654686210000|2022-06-08 11:03:30|616.37|613.97|615.67|613.27|616.37|613.97|615.67|613.27|0
1654686220000|2022-06-08 11:03:40|615.44|613.04|615.44|613.04|615.44|613.04|615.44|613.04|0
1654686230000|2022-06-08 11:03:50|615.39|612.99|615.27|612.87|615.39|612.99|615.27|612.87|0
1654686240000|2022-06-08 11:04:00|615.39|612.99|615.04|612.64|615.39|612.99|615.04|612.64|0
1654686280000|2022-06-08 11:04:40|614.81|612.41|615.27|612.87|615.27|612.87|614.81|612.41|0
1654686290000|2022-06-08 11:04:50|615.51|613.11|615.51|613.11|615.51|613.11|615.51|613.11|0
1654686300000|2022-06-08 11:05:00|615.27|612.87|615.27|612.87|615.27|612.87|615.27|612.87|0
1654686310000|2022-06-08 11:05:10|615.04|612.64|615.27|612.87|615.27|612.87|615.04|612.64|0
1654686320000|2022-06-08 11:05:20|615.51|613.11|615.51|613.11|615.51|613.11|615.51|613.11|0
1654686330000|2022-06-08 11:05:30|615.27|612.87|615.51|613.11|615.51|613.11|615.27|612.87|0
1654686340000|2022-06-08 11:05:40|615.27|612.87|615.27|612.87|615.27|612.87|615.27|612.87|0
1654686350000|2022-06-08 11:05:50|615.51|613.11|615.51|613.11|615.51|613.11|615.51|613.11|0
1654686360000|2022-06-08 11:06:00|615.74|613.34|615.74|613.34|615.74|613.34|615.74|613.34|0
1654686380000|2022-06-08 11:06:20|615.86|613.46|615.97|613.57|615.97|613.57|615.86|613.46|0
1654686390000|2022-06-08 11:06:30|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1654686400000|2022-06-08 11:06:40|615.97|613.57|615.97|613.57|615.97|613.57|615.97|613.57|0
1654686410000|2022-06-08 11:06:50|616.21|613.81|615.74|613.34|616.21|613.81|615.74|613.34|0
1654686420000|2022-06-08 11:07:00|615.51|613.11|615.04|612.64|615.74|613.34|615.04|612.64|0
1654686430000|2022-06-08 11:07:10|615.27|612.87|615.27|612.87|615.27|612.87|615.27|612.87|0
1654686440000|2022-06-08 11:07:20|615.51|613.11|614.81|612.41|615.51|613.11|614.81|612.41|0
1654686450000|2022-06-08 11:07:30|615.04|612.64|614.57|612.17|615.04|612.64|614.57|612.17|0
1654686460000|2022-06-08 11:07:40|614.81|612.41|615.27|612.87|615.27|612.87|614.69|612.29|0
1654686470000|2022-06-08 11:07:50|615.16|612.76|615.27|612.87|615.27|612.87|615.04|612.64|0
1654686480000|2022-06-08 11:08:00|615.16|612.76|615.04|612.64|615.16|612.76|614.81|612.41|0
1654686510000|2022-06-08 11:08:30|615.51|613.11|615.27|612.87|615.51|613.11|615.27|612.87|0
1654686520000|2022-06-08 11:08:40|615.16|612.76|615.04|612.64|615.16|612.76|615.04|612.64|0
1654686530000|2022-06-08 11:08:50|615.51|613.11|615.27|612.87|615.51|613.11|615.27|612.87|0
1654686540000|2022-06-08 11:09:00|614.8|612.4|615.04|612.64|615.04|612.64|614.8|612.4|0
1654686550000|2022-06-08 11:09:10|614.93|612.53|614.8|612.4|614.93|612.53|614.8|612.4|0
1654686560000|2022-06-08 11:09:20|615.04|612.64|615.04|612.64|615.04|612.64|615.04|612.64|0
1654686570000|2022-06-08 11:09:30|614.8|612.4|614.57|612.17|614.8|612.4|614.57|612.17|0
1654686590000|2022-06-08 11:09:50|614.8|612.4|614.57|612.17|614.8|612.4|614.57|612.17|0
1654686600000|2022-06-08 11:10:00|614.8|612.4|614.8|612.4|614.93|612.53|614.8|612.4|0
1654686620000|2022-06-08 11:10:20|614.57|612.17|614.57|612.17|614.8|612.4|614.57|612.17|0
1654686630000|2022-06-08 11:10:30|614.69|612.29|614.57|612.17|614.8|612.4|614.57|612.17|0
1654686640000|2022-06-08 11:10:40|614.8|612.4|614.8|612.4|614.8|612.4|614.8|612.4|0
1654686660000|2022-06-08 11:11:00|615.04|612.64|614.57|612.17|615.04|612.64|614.57|612.17|0
1654686670000|2022-06-08 11:11:10|614.34|611.94|614.34|611.94|614.34|611.94|614.34|611.94|0
1654686680000|2022-06-08 11:11:20|614.57|612.17|614.34|611.94|614.57|612.17|614.23|611.83|0
1654686690000|2022-06-08 11:11:30|614.23|611.83|614.1|611.7|614.23|611.83|614.1|611.7|0
1654686700000|2022-06-08 11:11:40|614.23|611.83|613.64|611.24|614.23|611.83|613.64|611.24|0
1654686710000|2022-06-08 11:11:50|613.4|611|613.17|610.77|613.4|611|613.17|610.77|0
1654686720000|2022-06-08 11:12:00|612.94|610.54|612.7|610.3|612.94|610.54|612.7|610.3|0
1654686730000|2022-06-08 11:12:10|612.94|610.54|612.47|610.07|612.94|610.54|612.24|609.84|0
1654686740000|2022-06-08 11:12:20|612.36|609.96|612.36|609.96|612.36|609.96|612.36|609.96|0
1654686750000|2022-06-08 11:12:30|612.47|610.07|612.47|610.07|612.47|610.07|612.36|609.96|0
1654686760000|2022-06-08 11:12:40|612.36|609.96|612.36|609.96|612.47|610.07|612.36|609.96|0
1654686770000|2022-06-08 11:12:50|612|609.6|611.54|609.14|612|609.6|611.54|609.14|0
1654686780000|2022-06-08 11:13:00|611.31|608.91|611.54|609.14|611.54|609.14|611.07|608.67|0
1654686790000|2022-06-08 11:13:10|611.31|608.91|611.31|608.91|611.31|608.91|611.31|608.91|0
1654686800000|2022-06-08 11:13:20|611.07|608.67|611.31|608.91|611.31|608.91|611.07|608.67|0
1654686820000|2022-06-08 11:13:40|611.07|608.67|611.07|608.67|611.07|608.67|611.07|608.67|0
1654686830000|2022-06-08 11:13:50|611.31|608.91|611.31|608.91|611.31|608.91|611.31|608.91|0
1654686850000|2022-06-08 11:14:10|611.07|608.67|610.84|608.44|611.07|608.67|610.84|608.44|0
1654686870000|2022-06-08 11:14:30|611.07|608.67|611.07|608.67|611.07|608.67|611.07|608.67|0
1654686910000|2022-06-08 11:15:10|611.77|609.37|611.77|609.37|611.77|609.37|611.77|609.37|0
1654686920000|2022-06-08 11:15:20|612|609.6|612.47|610.07|612.47|610.07|612|609.6|0
1654686930000|2022-06-08 11:15:30|612.7|610.3|612.7|610.3|612.7|610.3|612.7|610.3|0
1654686940000|2022-06-08 11:15:40|612.47|610.07|612|609.6|612.47|610.07|612|609.6|0
1654686950000|2022-06-08 11:15:50|611.31|608.91|611.54|609.14|611.77|609.37|611.31|608.91|0
1654686970000|2022-06-08 11:16:10|611.77|609.37|611.54|609.14|611.77|609.37|611.54|609.14|0
1654686980000|2022-06-08 11:16:20|611.43|609.03|611.43|609.03|611.43|609.03|611.43|609.03|0
1654686990000|2022-06-08 11:16:30|611.54|609.14|611.77|609.37|611.77|609.37|611.54|609.14|0
1654687000000|2022-06-08 11:16:40|611.84|609.44|611.84|609.44|611.84|609.44|611.84|609.44|0
1654687010000|2022-06-08 11:16:50|611.61|609.21|611.38|608.98|611.61|609.21|611.38|608.98|0
1654687020000|2022-06-08 11:17:00|611.61|609.21|611.61|609.21|611.61|609.21|611.61|609.21|0
1654687030000|2022-06-08 11:17:10|612.08|609.68|612.08|609.68|612.08|609.68|612.08|609.68|0
1654687050000|2022-06-08 11:17:30|611.84|609.44|611.84|609.44|611.84|609.44|611.84|609.44|0
1654687060000|2022-06-08 11:17:40|611.73|609.33|611.61|609.21|611.73|609.33|611.61|609.21|0
1654687070000|2022-06-08 11:17:50|611.26|608.86|611.38|608.98|611.38|608.98|611.26|608.86|0
1654687080000|2022-06-08 11:18:00|611.26|608.86|611.38|608.98|611.5|609.1|611.26|608.86|0
1654687090000|2022-06-08 11:18:10|611.61|609.21|611.14|608.74|611.61|609.21|611.14|608.74|0
1654687100000|2022-06-08 11:18:20|611.38|608.98|611.26|608.86|611.38|608.98|611.26|608.86|0
1654687110000|2022-06-08 11:18:30|611.38|608.98|611.61|609.21|611.61|609.21|611.38|608.98|0
1654687120000|2022-06-08 11:18:40|611.5|609.1|611.38|608.98|611.5|609.1|611.38|608.98|0
1654687130000|2022-06-08 11:18:50|611.26|608.86|611.14|608.74|611.26|608.86|611.14|608.74|0
1654687140000|2022-06-08 11:19:00|611.38|608.98|611.38|608.98|611.38|608.98|611.38|608.98|0
1654687160000|2022-06-08 11:19:20|611.61|609.21|611.84|609.44|611.84|609.44|611.5|609.1|0
1654687190000|2022-06-08 11:19:50|611.96|609.56|611.96|609.56|612.07|609.67|611.84|609.44|0
1654687200000|2022-06-08 11:20:00|612.07|609.67|611.96|609.56|612.07|609.67|611.96|609.56|0
1654687210000|2022-06-08 11:20:10|611.84|609.44|611.84|609.44|611.84|609.44|611.84|609.44|0
1654687220000|2022-06-08 11:20:20|611.61|609.21|611.84|609.44|611.84|609.44|611.61|609.21|0
1654687230000|2022-06-08 11:20:30|611.73|609.33|611.73|609.33|611.84|609.44|611.73|609.33|0
1654687240000|2022-06-08 11:20:40|611.61|609.21|611.38|608.98|611.61|609.21|611.38|608.98|0
1654687260000|2022-06-08 11:21:00|611.61|609.21|611.84|609.44|611.84|609.44|611.61|609.21|0
1654687280000|2022-06-08 11:21:20|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1654687290000|2022-06-08 11:21:30|612.31|609.91|612.31|609.91|612.31|609.91|612.31|609.91|0
1654687300000|2022-06-08 11:21:40|612.07|609.67|612.31|609.91|612.31|609.91|612.07|609.67|0
1654687310000|2022-06-08 11:21:50|612.54|610.14|612.2|609.8|612.54|610.14|612.07|609.67|0
1654687320000|2022-06-08 11:22:00|612.31|609.91|612.31|609.91|612.31|609.91|612.07|609.67|0
1654687330000|2022-06-08 11:22:10|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1654687340000|2022-06-08 11:22:20|612.31|609.91|612.54|610.14|612.54|610.14|612.31|609.91|0
1654687370000|2022-06-08 11:22:50|613.01|610.61|613.13|610.73|613.13|610.73|613.01|610.61|0
1654687380000|2022-06-08 11:23:00|612.77|610.37|612.89|610.49|613.01|610.61|612.77|610.37|0
1654687390000|2022-06-08 11:23:10|612.77|610.37|612.54|610.14|612.77|610.37|612.54|610.14|0
1654687400000|2022-06-08 11:23:20|612.31|609.91|612.54|610.14|612.54|610.14|612.31|609.91|0
1654687410000|2022-06-08 11:23:30|612.31|609.91|612.31|609.91|612.31|609.91|612.31|609.91|0
1654687420000|2022-06-08 11:23:40|613.01|610.61|612.77|610.37|613.01|610.61|612.77|610.37|0
1654687430000|2022-06-08 11:23:50|612.54|610.14|612.54|610.14|612.54|610.14|612.54|610.14|0
1654687440000|2022-06-08 11:24:00|612.77|610.37|612.77|610.37|612.77|610.37|612.77|610.37|0
1654687450000|2022-06-08 11:24:10|612.66|610.26|612.54|610.14|612.66|610.26|612.54|610.14|0
1654687460000|2022-06-08 11:24:20|612.43|610.03|612.54|610.14|612.54|610.14|612.31|609.91|0
1654687470000|2022-06-08 11:24:30|612.43|610.03|612.31|609.91|612.43|610.03|612.31|609.91|0
1654687480000|2022-06-08 11:24:40|612.2|609.8|612.31|609.91|612.31|609.91|612.2|609.8|0
1654687510000|2022-06-08 11:25:10|612.43|610.03|612.31|609.91|612.43|610.03|612.31|609.91|0
1654687520000|2022-06-08 11:25:20|612.07|609.67|611.84|609.44|612.07|609.67|611.84|609.44|0
1654687530000|2022-06-08 11:25:30|611.61|609.21|611.61|609.21|611.61|609.21|611.61|609.21|0
1654687550000|2022-06-08 11:25:50|611.84|609.44|611.84|609.44|611.84|609.44|611.84|609.44|0
1654687560000|2022-06-08 11:26:00|611.61|609.21|611.37|608.97|611.61|609.21|611.37|608.97|0
1654687570000|2022-06-08 11:26:10|611.61|609.21|611.84|609.44|611.84|609.44|611.61|609.21|0
1654687580000|2022-06-08 11:26:20|612.07|609.67|611.84|609.44|612.07|609.67|611.84|609.44|0
1654687600000|2022-06-08 11:26:40|611.37|608.97|611.5|609.1|611.5|609.1|611.37|608.97|0
1654687610000|2022-06-08 11:26:50|611.61|609.21|611.14|608.74|611.61|609.21|611.14|608.74|0
1654687620000|2022-06-08 11:27:00|611.37|608.97|611.37|608.97|611.5|609.1|611.37|608.97|0
1654687630000|2022-06-08 11:27:10|611.61|609.21|611.61|609.21|611.61|609.21|611.61|609.21|0
1654687650000|2022-06-08 11:27:30|611.5|609.1|611.84|609.44|611.84|609.44|611.5|609.1|0
1654687660000|2022-06-08 11:27:40|611.61|609.21|611.61|609.21|611.61|609.21|611.61|609.21|0
1654687670000|2022-06-08 11:27:50|611.37|608.97|611.37|608.97|611.37|608.97|611.37|608.97|0
1654687680000|2022-06-08 11:28:00|611.61|609.21|611.61|609.21|611.61|609.21|611.61|609.21|0
1654687690000|2022-06-08 11:28:10|611.96|609.56|611.61|609.21|611.96|609.56|611.61|609.21|0
1654687700000|2022-06-08 11:28:20|611.84|609.44|611.84|609.44|611.84|609.44|611.84|609.44|0
1654687710000|2022-06-08 11:28:30|611.61|609.21|611.61|609.21|611.61|609.21|611.61|609.21|0
1654687720000|2022-06-08 11:28:40|611.73|609.33|611.61|609.21|611.73|609.33|611.61|609.21|0
1654687730000|2022-06-08 11:28:50|611.5|609.1|611.61|609.21|611.61|609.21|611.5|609.1|0
1654687750000|2022-06-08 11:29:10|611.37|608.97|611.37|608.97|611.37|608.97|611.37|608.97|0
1654687760000|2022-06-08 11:29:20|611.5|609.1|611.5|609.1|611.5|609.1|611.5|609.1|0
1654687770000|2022-06-08 11:29:30|611.61|609.21|611.37|608.97|611.61|609.21|611.37|608.97|0
1654687790000|2022-06-08 11:29:50|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1654687840000|2022-06-08 11:30:40|610.21|607.81|610.44|608.04|610.44|608.04|610.21|607.81|0
1654687850000|2022-06-08 11:30:50|610.91|608.51|610.21|607.81|610.91|608.51|610.21|607.81|0
1654687860000|2022-06-08 11:31:00|610.44|608.04|609.98|607.58|610.44|608.04|609.98|607.58|0
1654687880000|2022-06-08 11:31:20|609.74|607.34|609.51|607.11|609.74|607.34|609.51|607.11|0
1654687890000|2022-06-08 11:31:30|609.28|606.88|609.28|606.88|609.28|606.88|609.04|606.64|0
1654687900000|2022-06-08 11:31:40|609.04|606.64|609.04|606.64|609.04|606.64|609.04|606.64|0
1654687910000|2022-06-08 11:31:50|609.28|606.88|609.28|606.88|609.28|606.88|609.28|606.88|0
1654687920000|2022-06-08 11:32:00|609.4|607|609.04|606.64|609.4|607|609.04|606.64|0
1654687940000|2022-06-08 11:32:20|608.81|606.41|608.35|605.95|608.81|606.41|608.35|605.95|0
1654687950000|2022-06-08 11:32:30|608.11|605.71|608.58|606.18|608.58|606.18|608.11|605.71|0
1654687960000|2022-06-08 11:32:40|608.81|606.41|608.35|605.95|608.81|606.41|608.35|605.95|0
1654687970000|2022-06-08 11:32:50|608.11|605.71|608.35|605.95|608.35|605.95|608.11|605.71|0
1654687980000|2022-06-08 11:33:00|608.23|605.83|608.11|605.71|608.23|605.83|608.11|605.71|0
1654687990000|2022-06-08 11:33:10|608.35|605.95|608.23|605.83|608.35|605.95|608.23|605.83|0
1654688000000|2022-06-08 11:33:20|608.11|605.71|607.65|605.25|608.35|605.95|607.65|605.25|0
1654688010000|2022-06-08 11:33:30|607.42|605.02|607.42|605.02|607.42|605.02|607.42|605.02|0
1654688020000|2022-06-08 11:33:40|607.18|604.78|607.42|605.02|607.42|605.02|607.18|604.78|0
1654688030000|2022-06-08 11:33:50|607.65|605.25|607.42|605.02|607.65|605.25|607.42|605.02|0
1654688040000|2022-06-08 11:34:00|607.65|605.25|607.65|605.25|607.65|605.25|607.65|605.25|0
1654688060000|2022-06-08 11:34:20|608|605.6|608.11|605.71|608.11|605.71|607.88|605.48|0
1654688070000|2022-06-08 11:34:30|608.35|605.95|607.88|605.48|608.35|605.95|607.88|605.48|0
1654688080000|2022-06-08 11:34:40|607.65|605.25|607.88|605.48|607.88|605.48|607.65|605.25|0
1654688090000|2022-06-08 11:34:50|607.65|605.25|608.11|605.71|608.11|605.71|607.65|605.25|0
1654688100000|2022-06-08 11:35:00|607.88|605.48|608.11|605.71|608.11|605.71|607.88|605.48|0
1654688110000|2022-06-08 11:35:10|608.23|605.83|608.11|605.71|608.23|605.83|608.11|605.71|0
1654688120000|2022-06-08 11:35:20|608.23|605.83|608.11|605.71|608.35|605.95|608.11|605.71|0
1654688130000|2022-06-08 11:35:30|608.35|605.95|608.58|606.18|608.58|606.18|608.35|605.95|0
1654688140000|2022-06-08 11:35:40|608.35|605.95|608.11|605.71|608.58|606.18|608.11|605.71|0
1654688150000|2022-06-08 11:35:50|607.88|605.48|607.77|605.37|607.88|605.48|607.65|605.25|0
1654688160000|2022-06-08 11:36:00|607.54|605.14|607.42|605.02|607.65|605.25|607.42|605.02|0
1654688170000|2022-06-08 11:36:10|607.65|605.25|607.42|605.02|607.65|605.25|607.42|605.02|0
1654688180000|2022-06-08 11:36:20|607.65|605.25|607.65|605.25|607.65|605.25|607.42|605.02|0
1654688190000|2022-06-08 11:36:30|607.42|605.02|607.65|605.25|607.65|605.25|607.42|605.02|0
1654688200000|2022-06-08 11:36:40|607.42|605.02|607.65|605.25|607.65|605.25|607.42|605.02|0
1654688210000|2022-06-08 11:36:50|607.42|605.02|607.41|605.01|607.42|605.02|607.41|605.01|0
1654688220000|2022-06-08 11:37:00|607.3|604.9|607.41|605.01|607.41|605.01|607.3|604.9|0
1654688230000|2022-06-08 11:37:10|607.65|605.25|607.88|605.48|607.88|605.48|607.65|605.25|0
1654688240000|2022-06-08 11:37:20|608.11|605.71|607.88|605.48|608.11|605.71|607.88|605.48|0
1654688250000|2022-06-08 11:37:30|608.11|605.71|608.11|605.71|608.11|605.71|607.88|605.48|0
1654688260000|2022-06-08 11:37:40|607.88|605.48|608.11|605.71|608.11|605.71|607.88|605.48|0
1654688270000|2022-06-08 11:37:50|608|605.6|607.65|605.25|608|605.6|607.65|605.25|0
1654688280000|2022-06-08 11:38:00|607.54|605.14|607.41|605.01|607.65|605.25|607.41|605.01|0
1654688290000|2022-06-08 11:38:10|607.65|605.25|607.88|605.48|607.88|605.48|607.65|605.25|0
1654688300000|2022-06-08 11:38:20|608|605.6|607.88|605.48|608|605.6|607.88|605.48|0
1654688310000|2022-06-08 11:38:30|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1654688320000|2022-06-08 11:38:40|607.88|605.48|608|605.6|608|605.6|607.88|605.48|0
1654688330000|2022-06-08 11:38:50|607.88|605.48|608.35|605.95|608.35|605.95|607.88|605.48|0
1654688340000|2022-06-08 11:39:00|608.23|605.83|608.11|605.71|608.23|605.83|608.11|605.71|0
1654688360000|2022-06-08 11:39:20|607.97|605.57|607.97|605.57|607.97|605.57|607.97|605.57|0
1654688390000|2022-06-08 11:39:50|607.27|604.87|607.74|605.34|607.74|605.34|607.27|604.87|0
1654688400000|2022-06-08 11:40:00|607.79|605.39|608.23|605.83|608.23|605.83|607.79|605.39|0
1654688410000|2022-06-08 11:40:10|608.35|605.95|608.58|606.18|608.58|606.18|608.35|605.95|0
1654688420000|2022-06-08 11:40:20|608.81|606.41|609.04|606.64|609.28|606.88|608.81|606.41|0
1654688430000|2022-06-08 11:40:30|609.4|607|609.28|606.88|609.4|607|609.28|606.88|0
1654688440000|2022-06-08 11:40:40|609.51|607.11|609.51|607.11|609.51|607.11|609.28|606.88|0
1654688450000|2022-06-08 11:40:50|609.28|606.88|609.74|607.34|609.97|607.57|609.28|606.88|0
1654688460000|2022-06-08 11:41:00|609.28|606.88|609.74|607.34|609.74|607.34|609.28|606.88|0
1654688470000|2022-06-08 11:41:10|609.51|607.11|610.33|607.93|610.33|607.93|609.51|607.11|0
1654688480000|2022-06-08 11:41:20|610.21|607.81|610.33|607.93|610.44|608.04|610.21|607.81|0
1654688490000|2022-06-08 11:41:30|610.21|607.81|610.21|607.81|610.33|607.93|610.21|607.81|0
1654688510000|2022-06-08 11:41:50|610.44|608.04|610.67|608.27|610.67|608.27|610.44|608.04|0
1654688530000|2022-06-08 11:42:10|610.44|608.04|610.44|608.04|610.67|608.27|610.44|608.04|0
1654688550000|2022-06-08 11:42:30|610.21|607.81|610.21|607.81|610.21|607.81|610.21|607.81|0
1654688560000|2022-06-08 11:42:40|610.44|608.04|609.97|607.57|610.44|608.04|609.97|607.57|0
1654688590000|2022-06-08 11:43:10|609.74|607.34|609.51|607.11|609.74|607.34|609.51|607.11|0
1654688600000|2022-06-08 11:43:20|609.74|607.34|609.74|607.34|609.97|607.57|609.74|607.34|0
1654688610000|2022-06-08 11:43:30|609.97|607.57|609.86|607.46|609.97|607.57|609.74|607.34|0
1654688620000|2022-06-08 11:43:40|609.97|607.57|609.97|607.57|609.97|607.57|609.74|607.34|0
1654688630000|2022-06-08 11:43:50|610.21|607.81|609.97|607.57|610.21|607.81|609.97|607.57|0
1654688640000|2022-06-08 11:44:00|610.21|607.81|610.21|607.81|610.21|607.81|609.97|607.57|0
1654688650000|2022-06-08 11:44:10|610.44|608.04|610.21|607.81|610.44|608.04|610.21|607.81|0
1654688660000|2022-06-08 11:44:20|610.44|608.04|610.44|608.04|610.44|608.04|610.44|608.04|0
1654688670000|2022-06-08 11:44:30|610.21|607.81|610.44|608.04|610.44|608.04|610.21|607.81|0
1654688680000|2022-06-08 11:44:40|610.33|607.93|610.21|607.81|610.33|607.93|610.21|607.81|0
1654688690000|2022-06-08 11:44:50|610.09|607.69|610.09|607.69|610.09|607.69|609.86|607.46|0
1654688700000|2022-06-08 11:45:00|609.97|607.57|610.21|607.81|610.21|607.81|609.97|607.57|0
1654688710000|2022-06-08 11:45:10|609.97|607.57|609.97|607.57|609.97|607.57|609.97|607.57|0
1654688720000|2022-06-08 11:45:20|609.74|607.34|609.97|607.57|609.97|607.57|609.51|607.11|0
1654688730000|2022-06-08 11:45:30|610.09|607.69|610.21|607.81|610.21|607.81|610.09|607.69|0
1654688740000|2022-06-08 11:45:40|610.44|608.04|610.44|608.04|610.44|608.04|610.44|608.04|0
1654688750000|2022-06-08 11:45:50|610.56|608.16|611.14|608.74|611.14|608.74|610.56|608.16|0
1654688760000|2022-06-08 11:46:00|610.91|608.51|610.91|608.51|610.91|608.51|610.67|608.27|0
1654688770000|2022-06-08 11:46:10|611.14|608.74|610.91|608.51|611.14|608.74|610.91|608.51|0
1654688780000|2022-06-08 11:46:20|610.79|608.39|610.91|608.51|610.91|608.51|610.67|608.27|0
1654688790000|2022-06-08 11:46:30|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1654688800000|2022-06-08 11:46:40|610.91|608.51|610.56|608.16|610.91|608.51|610.56|608.16|0
1654688810000|2022-06-08 11:46:50|610.44|608.04|610.67|608.27|610.67|608.27|610.21|607.81|0
1654688820000|2022-06-08 11:47:00|610.79|608.39|610.79|608.39|610.79|608.39|610.67|608.27|0
1654688830000|2022-06-08 11:47:10|610.91|608.51|610.91|608.51|610.91|608.51|610.91|608.51|0
1654688840000|2022-06-08 11:47:20|611.03|608.63|611.14|608.74|611.14|608.74|611.03|608.63|0
1654688850000|2022-06-08 11:47:30|610.91|608.51|610.79|608.39|610.91|608.51|610.79|608.39|0
1654688860000|2022-06-08 11:47:40|610.67|608.27|610.91|608.51|610.91|608.51|610.67|608.27|0
1654688870000|2022-06-08 11:47:50|611.14|608.74|610.9|608.5|611.14|608.74|610.9|608.5|0
1654688880000|2022-06-08 11:48:00|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1654688890000|2022-06-08 11:48:10|611.37|608.97|611.37|608.97|611.37|608.97|611.37|608.97|0
1654688900000|2022-06-08 11:48:20|611.6|609.2|611.37|608.97|611.6|609.2|611.37|608.97|0
1654688910000|2022-06-08 11:48:30|611.14|608.74|611.03|608.63|611.14|608.74|610.9|608.5|0
1654688920000|2022-06-08 11:48:40|611.14|608.74|610.9|608.5|611.14|608.74|610.67|608.27|0
1654688930000|2022-06-08 11:48:50|610.79|608.39|610.9|608.5|611.14|608.74|610.67|608.27|0
1654688940000|2022-06-08 11:49:00|610.67|608.27|610.9|608.5|610.9|608.5|610.67|608.27|0
1654688950000|2022-06-08 11:49:10|610.67|608.27|611.14|608.74|611.14|608.74|610.67|608.27|0
1654688960000|2022-06-08 11:49:20|610.9|608.5|611.14|608.74|611.14|608.74|610.9|608.5|0
1654688970000|2022-06-08 11:49:30|611.37|608.97|611.37|608.97|611.37|608.97|611.37|608.97|0
1654688980000|2022-06-08 11:49:40|611.6|609.2|611.6|609.2|611.6|609.2|611.6|609.2|0
1654688990000|2022-06-08 11:49:50|611.84|609.44|612.07|609.67|612.07|609.67|611.84|609.44|0
1654689000000|2022-06-08 11:50:00|612.3|609.9|612.3|609.9|612.3|609.9|612.3|609.9|0
1654689010000|2022-06-08 11:50:10|612.54|610.14|612.54|610.14|612.54|610.14|612.3|609.9|0
1654689020000|2022-06-08 11:50:20|613|610.6|613.24|610.84|613.24|610.84|612.89|610.49|0
1654689030000|2022-06-08 11:50:30|613.47|611.07|613.7|611.3|613.7|611.3|613.47|611.07|0
1654689040000|2022-06-08 11:50:40|613.59|611.19|613.47|611.07|613.59|611.19|613.47|611.07|0
1654689050000|2022-06-08 11:50:50|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1654689060000|2022-06-08 11:51:00|613.12|610.72|613.24|610.84|613.24|610.84|613.12|610.72|0
1654689070000|2022-06-08 11:51:10|613.47|611.07|613.47|611.07|613.47|611.07|613.47|611.07|0
1654689080000|2022-06-08 11:51:20|613.24|610.84|613|610.6|613.24|610.84|613|610.6|0
1654689090000|2022-06-08 11:51:30|613.12|610.72|612.77|610.37|613.12|610.72|612.77|610.37|0
1654689100000|2022-06-08 11:51:40|613|610.6|613.24|610.84|613.24|610.84|613|610.6|0
1654689110000|2022-06-08 11:51:50|613.47|611.07|613|610.6|613.47|611.07|613|610.6|0
1654689120000|2022-06-08 11:52:00|612.77|610.37|612.77|610.37|612.77|610.37|612.77|610.37|0
1654689130000|2022-06-08 11:52:10|612.54|610.14|612.77|610.37|612.77|610.37|612.54|610.14|0
1654689140000|2022-06-08 11:52:20|612.54|610.14|612.77|610.37|612.77|610.37|612.54|610.14|0
1654689160000|2022-06-08 11:52:40|613|610.6|612.77|610.37|613|610.6|612.77|610.37|0
1654689170000|2022-06-08 11:52:50|612.89|610.49|612.54|610.14|612.89|610.49|612.54|610.14|0
1654689180000|2022-06-08 11:53:00|612.66|610.26|612.54|610.14|612.77|610.37|612.54|610.14|0
1654689190000|2022-06-08 11:53:10|612.77|610.37|612.77|610.37|612.77|610.37|612.77|610.37|0
1654689200000|2022-06-08 11:53:20|612.66|610.26|612.54|610.14|612.77|610.37|612.54|610.14|0
1654689220000|2022-06-08 11:53:40|612.77|610.37|612.77|610.37|612.77|610.37|612.77|610.37|0
1654689230000|2022-06-08 11:53:50|613|610.6|612.54|610.14|613|610.6|612.54|610.14|0
1654689250000|2022-06-08 11:54:10|612.66|610.26|612.77|610.37|612.77|610.37|612.66|610.26|0
1654689270000|2022-06-08 11:54:30|613|610.6|613|610.6|613|610.6|612.89|610.49|0
1654689280000|2022-06-08 11:54:40|613.23|610.83|613.47|611.07|613.47|611.07|613.23|610.83|0
1654689290000|2022-06-08 11:54:50|613.36|610.96|613.47|611.07|613.47|611.07|613.36|610.96|0
1654689300000|2022-06-08 11:55:00|613.7|611.3|613.23|610.83|613.7|611.3|613.23|610.83|0
1654689310000|2022-06-08 11:55:10|613.47|611.07|613.47|611.07|613.47|611.07|613.47|611.07|0
1654689320000|2022-06-08 11:55:20|613.36|610.96|613.47|611.07|613.47|611.07|613.36|610.96|0
1654689330000|2022-06-08 11:55:30|613.59|611.19|613.7|611.3|613.7|611.3|613.47|611.07|0
1654689340000|2022-06-08 11:55:40|613.47|611.07|613.47|611.07|613.47|611.07|613.47|611.07|0
1654689350000|2022-06-08 11:55:50|613.36|610.96|613.23|610.83|613.47|611.07|613.23|610.83|0
1654689360000|2022-06-08 11:56:00|613.12|610.72|613.23|610.83|613.23|610.83|613.12|610.72|0
1654689380000|2022-06-08 11:56:20|613|610.6|613|610.6|613|610.6|612.89|610.49|0
1654689390000|2022-06-08 11:56:30|612.89|610.49|612.77|610.37|612.89|610.49|612.77|610.37|0
1654689410000|2022-06-08 11:56:50|613|610.6|613|610.6|613|610.6|613|610.6|0
1654689420000|2022-06-08 11:57:00|612.89|610.49|612.77|610.37|612.89|610.49|612.77|610.37|0
1654689430000|2022-06-08 11:57:10|612.53|610.13|612.53|610.13|612.77|610.37|612.53|610.13|0
1654689440000|2022-06-08 11:57:20|612.77|610.37|612.3|609.9|612.77|610.37|612.3|609.9|0
1654689450000|2022-06-08 11:57:30|612.53|610.13|612.53|610.13|612.53|610.13|612.53|610.13|0
1654689460000|2022-06-08 11:57:40|612.3|609.9|612.3|609.9|612.3|609.9|612.3|609.9|0
1654689470000|2022-06-08 11:57:50|612.53|610.13|612.53|610.13|612.53|610.13|612.53|610.13|0
1654689480000|2022-06-08 11:58:00|612.77|610.37|612.3|609.9|612.77|610.37|612.3|609.9|0
1654689490000|2022-06-08 11:58:10|612.42|610.02|612.42|610.02|612.42|610.02|612.42|610.02|0
1654689500000|2022-06-08 11:58:20|612.3|609.9|612.77|610.37|612.77|610.37|612.3|609.9|0
1654689510000|2022-06-08 11:58:30|612.53|610.13|613.23|610.83|613.23|610.83|612.53|610.13|0
1654689520000|2022-06-08 11:58:40|613|610.6|613|610.6|613|610.6|613|610.6|0
1654689530000|2022-06-08 11:58:50|612.77|610.37|612.53|610.13|612.77|610.37|612.53|610.13|0
1654689540000|2022-06-08 11:59:00|612.3|609.9|612.53|610.13|612.53|610.13|612.3|609.9|0
1654689550000|2022-06-08 11:59:10|612.77|610.37|612.77|610.37|612.77|610.37|612.77|610.37|0
1654689560000|2022-06-08 11:59:20|613.23|610.83|612.89|610.49|613.23|610.83|612.89|610.49|0
1654689570000|2022-06-08 11:59:30|613|610.6|613.23|610.83|613.23|610.83|613|610.6|0
1654689580000|2022-06-08 11:59:40|613.47|611.07|613.47|611.07|613.47|611.07|613.47|611.07|0
1654689600000|2022-06-08 12:00:00|613.59|611.19|613.47|611.07|613.59|611.19|613.23|610.83|0
1654689610000|2022-06-08 12:00:10|613.7|611.3|613.93|611.53|613.93|611.53|613.7|611.3|0
1654689620000|2022-06-08 12:00:20|613.7|611.3|613.7|611.3|613.7|611.3|613.59|611.19|0
1654689630000|2022-06-08 12:00:30|613.59|611.19|613.47|611.07|613.7|611.3|613.47|611.07|0
1654689650000|2022-06-08 12:00:50|613.23|610.83|613.23|610.83|613.23|610.83|613.23|610.83|0
1654689660000|2022-06-08 12:01:00|613.35|610.95|614.75|612.35|614.75|612.35|613.35|610.95|0
1654689670000|2022-06-08 12:01:10|614.63|612.23|614.87|612.47|615.1|612.7|614.63|612.23|0
1654689680000|2022-06-08 12:01:20|614.99|612.59|615.33|612.93|615.33|612.93|614.99|612.59|0
1654689690000|2022-06-08 12:01:30|615.22|612.82|614.87|612.47|615.22|612.82|614.87|612.47|0
1654689700000|2022-06-08 12:01:40|615.33|612.93|615.33|612.93|615.33|612.93|615.1|612.7|0
1654689710000|2022-06-08 12:01:50|615.57|613.17|615.33|612.93|615.57|613.17|615.33|612.93|0
1654689720000|2022-06-08 12:02:00|615.69|613.29|615.57|613.17|615.69|613.29|615.33|612.93|0
1654689730000|2022-06-08 12:02:10|615.33|612.93|615.45|613.05|615.45|613.05|615.33|612.93|0
1654689740000|2022-06-08 12:02:20|615.33|612.93|615.33|612.93|615.33|612.93|615.33|612.93|0
1654689750000|2022-06-08 12:02:30|615.22|612.82|614.87|612.47|615.22|612.82|614.87|612.47|0
1654689760000|2022-06-08 12:02:40|614.99|612.59|614.87|612.47|615.1|612.7|614.87|612.47|0
1654689770000|2022-06-08 12:02:50|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1654689780000|2022-06-08 12:03:00|614.4|612|614.87|612.47|614.87|612.47|614.4|612|0
1654689790000|2022-06-08 12:03:10|614.99|612.59|614.87|612.47|614.99|612.59|614.87|612.47|0
1654689810000|2022-06-08 12:03:30|614.75|612.35|614.63|612.23|614.75|612.35|614.63|612.23|0
1654689820000|2022-06-08 12:03:40|614.75|612.35|614.4|612|614.75|612.35|614.4|612|0
1654689830000|2022-06-08 12:03:50|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1654689840000|2022-06-08 12:04:00|613.93|611.53|613.7|611.3|613.93|611.53|613.7|611.3|0
1654689850000|2022-06-08 12:04:10|613.47|611.07|613.7|611.3|613.7|611.3|613.47|611.07|0
1654689860000|2022-06-08 12:04:20|613.47|611.07|613.7|611.3|613.7|611.3|613.47|611.07|0
1654689870000|2022-06-08 12:04:30|614.17|611.77|613.93|611.53|614.17|611.77|613.93|611.53|0
1654689890000|2022-06-08 12:04:50|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1654689900000|2022-06-08 12:05:00|614.4|612|614.17|611.77|614.4|612|614.17|611.77|0
1654689910000|2022-06-08 12:05:10|613.93|611.53|613.7|611.3|614.05|611.65|613.7|611.3|0
1654689920000|2022-06-08 12:05:20|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1654689930000|2022-06-08 12:05:30|614.05|611.65|613.7|611.3|614.05|611.65|613.7|611.3|0
1654689940000|2022-06-08 12:05:40|613.82|611.42|613.82|611.42|613.82|611.42|613.82|611.42|0
1654689950000|2022-06-08 12:05:50|613.93|611.53|614.17|611.77|614.17|611.77|613.93|611.53|0
1654689960000|2022-06-08 12:06:00|614.4|612|613.93|611.53|614.4|612|613.93|611.53|0
1654689970000|2022-06-08 12:06:10|614.17|611.77|613.93|611.53|614.17|611.77|613.93|611.53|0
1654689980000|2022-06-08 12:06:20|614.05|611.65|613.7|611.3|614.05|611.65|613.7|611.3|0
1654689990000|2022-06-08 12:06:30|614.4|612|613.93|611.53|614.4|612|613.93|611.53|0
1654690000000|2022-06-08 12:06:40|613.7|611.3|613.7|611.3|613.93|611.53|613.7|611.3|0
1654690010000|2022-06-08 12:06:50|613.82|611.42|613.7|611.3|613.82|611.42|613.7|611.3|0
1654690020000|2022-06-08 12:07:00|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1654690030000|2022-06-08 12:07:10|614.29|611.89|613.93|611.53|614.29|611.89|613.93|611.53|0
1654690040000|2022-06-08 12:07:20|613.7|611.3|613.47|611.07|613.7|611.3|613.47|611.07|0
1654690050000|2022-06-08 12:07:30|613.23|610.83|612.77|610.37|613.23|610.83|612.77|610.37|0
1654690060000|2022-06-08 12:07:40|613|610.6|613|610.6|613.12|610.72|613|610.6|0
1654690070000|2022-06-08 12:07:50|613.12|610.72|613|610.6|613.12|610.72|613|610.6|0
1654690080000|2022-06-08 12:08:00|613.23|610.83|613.47|611.07|613.47|611.07|613.23|610.83|0
1654690090000|2022-06-08 12:08:10|613.23|610.83|613.35|610.95|613.35|610.95|613.23|610.83|0
1654690100000|2022-06-08 12:08:20|613.23|610.83|613.23|610.83|613.23|610.83|613|610.6|0
1654690110000|2022-06-08 12:08:30|613.12|610.72|612.77|610.37|613.23|610.83|612.77|610.37|0
1654690120000|2022-06-08 12:08:40|612.53|610.13|612.53|610.13|612.53|610.13|612.53|610.13|0
1654690140000|2022-06-08 12:09:00|612.3|609.9|612.3|609.9|612.3|609.9|612.3|609.9|0
1654690150000|2022-06-08 12:09:10|612.53|610.13|612.53|610.13|612.65|610.25|612.53|610.13|0
1654690160000|2022-06-08 12:09:20|612.77|610.37|613|610.6|613|610.6|612.53|610.13|0
1654690170000|2022-06-08 12:09:30|613.12|610.72|613.47|611.07|613.47|611.07|613.12|610.72|0
1654690180000|2022-06-08 12:09:40|613.7|611.3|613.7|611.3|613.7|611.3|613.7|611.3|0
1654690190000|2022-06-08 12:09:50|613.82|611.42|613.93|611.53|613.93|611.53|613.82|611.42|0
1654690210000|2022-06-08 12:10:10|613.23|610.83|613|610.6|613.23|610.83|613|610.6|0
1654690220000|2022-06-08 12:10:20|613.12|610.72|613|610.6|613.12|610.72|613|610.6|0
1654690230000|2022-06-08 12:10:30|613.12|610.72|613|610.6|613.12|610.72|613|610.6|0
1654690240000|2022-06-08 12:10:40|612.77|610.37|612.89|610.49|612.89|610.49|612.77|610.37|0
1654690250000|2022-06-08 12:10:50|613|610.6|613.23|610.83|613.23|610.83|613|610.6|0
1654690260000|2022-06-08 12:11:00|613.47|611.07|613.47|611.07|613.47|611.07|613.23|610.83|0
1654690270000|2022-06-08 12:11:10|613.7|611.3|613.82|611.42|613.82|611.42|613.7|611.3|0
1654690280000|2022-06-08 12:11:20|613.59|611.19|613.7|611.3|613.7|611.3|613.47|611.07|0
1654690300000|2022-06-08 12:11:40|613.47|611.07|613.46|611.06|613.47|611.07|613.46|611.06|0
1654690310000|2022-06-08 12:11:50|613.7|611.3|613.7|611.3|613.7|611.3|613.7|611.3|0
1654690320000|2022-06-08 12:12:00|613.93|611.53|613.93|611.53|614.16|611.76|613.93|611.53|0
1654690330000|2022-06-08 12:12:10|614.29|611.89|614.4|612|614.4|612|614.05|611.65|0
1654690340000|2022-06-08 12:12:20|614.16|611.76|614.4|612|614.4|612|614.16|611.76|0
1654690350000|2022-06-08 12:12:30|614.16|611.76|614.29|611.89|614.4|612|614.16|611.76|0
1654690360000|2022-06-08 12:12:40|614.16|611.76|614.29|611.89|614.29|611.89|614.16|611.76|0
1654690370000|2022-06-08 12:12:50|613.93|611.53|613.46|611.06|613.93|611.53|613.46|611.06|0
1654690380000|2022-06-08 12:13:00|613.35|610.95|613.46|611.06|613.46|611.06|613.35|610.95|0
1654690390000|2022-06-08 12:13:10|613.23|610.83|613.23|610.83|613.23|610.83|613.23|610.83|0
1654690400000|2022-06-08 12:13:20|613|610.6|613|610.6|613|610.6|613|610.6|0
1654690410000|2022-06-08 12:13:30|612.77|610.37|612.53|610.13|612.77|610.37|612.53|610.13|0
1654690420000|2022-06-08 12:13:40|611.37|608.97|611.13|608.73|611.37|608.97|611.13|608.73|0
1654690430000|2022-06-08 12:13:50|610.9|608.5|612.07|609.67|612.07|609.67|610.9|608.5|0
1654690440000|2022-06-08 12:14:00|611.83|609.43|612.07|609.67|612.07|609.67|611.83|609.43|0
1654690450000|2022-06-08 12:14:10|611.83|609.43|612.07|609.67|612.07|609.67|611.83|609.43|0
1654690460000|2022-06-08 12:14:20|612.3|609.9|612.53|610.13|612.53|610.13|612.3|609.9|0
1654690470000|2022-06-08 12:14:30|612.3|609.9|612.76|610.36|612.76|610.36|612.3|609.9|0
1654690480000|2022-06-08 12:14:40|612.53|610.13|612.76|610.36|612.76|610.36|612.53|610.13|0
1654690500000|2022-06-08 12:15:00|613|610.6|613|610.6|613|610.6|613|610.6|0
1654690520000|2022-06-08 12:15:20|613.23|610.83|614.16|611.76|614.16|611.76|613.23|610.83|0
1654690530000|2022-06-08 12:15:30|614.4|612|614.63|612.23|614.63|612.23|614.4|612|0
1654690540000|2022-06-08 12:15:40|614.4|612|614.16|611.76|614.4|612|614.16|611.76|0
1654690550000|2022-06-08 12:15:50|614.4|612|614.4|612|614.4|612|614.4|612|0
1654690560000|2022-06-08 12:16:00|614.63|612.23|614.86|612.46|614.86|612.46|614.63|612.23|0
1654690570000|2022-06-08 12:16:10|615.1|612.7|614.63|612.23|615.1|612.7|614.63|612.23|0
1654690580000|2022-06-08 12:16:20|614.4|612|614.63|612.23|614.63|612.23|614.4|612|0
1654690590000|2022-06-08 12:16:30|614.4|612|614.86|612.46|614.86|612.46|614.4|612|0
1654690600000|2022-06-08 12:16:40|614.63|612.23|614.86|612.46|614.86|612.46|614.63|612.23|0
1654690610000|2022-06-08 12:16:50|615.1|612.7|614.86|612.46|615.1|612.7|614.86|612.46|0
1654690620000|2022-06-08 12:17:00|614.75|612.35|614.4|612|614.75|612.35|614.4|612|0
1654690630000|2022-06-08 12:17:10|614.86|612.46|615.1|612.7|615.1|612.7|614.86|612.46|0
1654690640000|2022-06-08 12:17:20|614.86|612.46|614.63|612.23|615.1|612.7|614.63|612.23|0
1654690650000|2022-06-08 12:17:30|614.86|612.46|614.86|612.46|614.86|612.46|614.75|612.35|0
1654690660000|2022-06-08 12:17:40|614.75|612.35|614.86|612.46|615.1|612.7|614.75|612.35|0
1654690670000|2022-06-08 12:17:50|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1654690680000|2022-06-08 12:18:00|614.4|612|614.4|612|614.4|612|614.4|612|0
1654690690000|2022-06-08 12:18:10|614.63|612.23|614.4|612|614.63|612.23|614.4|612|0
1654690700000|2022-06-08 12:18:20|614.52|612.12|614.4|612|614.52|612.12|614.4|612|0
1654690710000|2022-06-08 12:18:30|614.63|612.23|614.63|612.23|614.63|612.23|614.52|612.12|0
1654690720000|2022-06-08 12:18:40|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1654690730000|2022-06-08 12:18:50|614.16|611.76|613.93|611.53|614.16|611.76|613.93|611.53|0
1654690750000|2022-06-08 12:19:10|614.16|611.76|614.05|611.65|614.16|611.76|614.05|611.65|0
1654690760000|2022-06-08 12:19:20|613.82|611.42|613.82|611.42|614.16|611.76|613.7|611.3|0
1654690770000|2022-06-08 12:19:30|613.7|611.3|613.82|611.42|613.82|611.42|613.7|611.3|0
1654690780000|2022-06-08 12:19:40|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1654690790000|2022-06-08 12:19:50|613.7|611.3|613.7|611.3|613.7|611.3|613.7|611.3|0
1654690800000|2022-06-08 12:20:00|613.93|611.53|613.93|611.53|614.05|611.65|613.7|611.3|0
1654690810000|2022-06-08 12:20:10|613.7|611.3|613.93|611.53|614.16|611.76|613.7|611.3|0
1654690820000|2022-06-08 12:20:20|614.4|612|614.4|612|614.4|612|613.93|611.53|0
1654690830000|2022-06-08 12:20:30|614.16|611.76|614.16|611.76|614.16|611.76|614.16|611.76|0
1654690840000|2022-06-08 12:20:40|614.05|611.65|613.93|611.53|614.4|612|613.93|611.53|0
1654690850000|2022-06-08 12:20:50|614.05|611.65|614.16|611.76|614.16|611.76|614.05|611.65|0
1654690860000|2022-06-08 12:21:00|614.4|612|613.93|611.53|614.4|612|613.93|611.53|0
1654690870000|2022-06-08 12:21:10|614.16|611.76|614.16|611.76|614.16|611.76|614.16|611.76|0
1654690880000|2022-06-08 12:21:20|613.82|611.42|613.7|611.3|613.82|611.42|613.7|611.3|0
1654690890000|2022-06-08 12:21:30|613.93|611.53|613.93|611.53|614.05|611.65|613.93|611.53|0
1654690900000|2022-06-08 12:21:40|614.16|611.76|614.28|611.88|614.28|611.88|614.16|611.76|0
1654690910000|2022-06-08 12:21:50|614.16|611.76|614.05|611.65|614.16|611.76|614.05|611.65|0
1654690920000|2022-06-08 12:22:00|614.16|611.76|614.16|611.76|614.16|611.76|613.93|611.53|0
1654690930000|2022-06-08 12:22:10|614.4|612|614.4|612|614.4|612|614.16|611.76|0
1654690940000|2022-06-08 12:22:20|614.16|611.76|614.4|612|614.4|612|614.16|611.76|0
1654690950000|2022-06-08 12:22:30|614.63|612.23|614.86|612.46|614.86|612.46|614.63|612.23|0
1654690960000|2022-06-08 12:22:40|615.1|612.7|615.1|612.7|615.1|612.7|615.1|612.7|0
1654690970000|2022-06-08 12:22:50|615.33|612.93|615.1|612.7|615.33|612.93|615.1|612.7|0
1654690980000|2022-06-08 12:23:00|615.33|612.93|615.56|613.16|615.56|613.16|615.1|612.7|0
1654690990000|2022-06-08 12:23:10|615.33|612.93|615.68|613.28|615.68|613.28|615.33|612.93|0
1654691000000|2022-06-08 12:23:20|615.8|613.4|615.56|613.16|615.8|613.4|615.56|613.16|0
1654691010000|2022-06-08 12:23:30|615.33|612.93|615.33|612.93|615.33|612.93|615.33|612.93|0
1654691020000|2022-06-08 12:23:40|615.56|613.16|615.8|613.4|615.8|613.4|615.56|613.16|0
1654691030000|2022-06-08 12:23:50|616.03|613.63|616.5|614.1|616.5|614.1|616.03|613.63|0
1654691040000|2022-06-08 12:24:00|616.38|613.98|617.2|614.8|617.2|614.8|616.38|613.98|0
1654691050000|2022-06-08 12:24:10|616.96|614.56|617.2|614.8|617.2|614.8|616.96|614.56|0
1654691060000|2022-06-08 12:24:20|617.43|615.03|617.43|615.03|617.43|615.03|617.43|615.03|0
1654691070000|2022-06-08 12:24:30|617.66|615.26|617.66|615.26|617.66|615.26|617.66|615.26|0
1654691080000|2022-06-08 12:24:40|617.9|615.5|617.9|615.5|617.9|615.5|617.9|615.5|0
1654691090000|2022-06-08 12:24:50|617.66|615.26|617.79|615.39|617.79|615.39|617.66|615.26|0
1654691100000|2022-06-08 12:25:00|618.13|615.73|618.25|615.85|618.25|615.85|617.9|615.5|0
1654691110000|2022-06-08 12:25:10|618.37|615.97|618.37|615.97|618.37|615.97|618.13|615.73|0
1654691120000|2022-06-08 12:25:20|618.13|615.73|617.9|615.5|618.13|615.73|617.9|615.5|0
1654691140000|2022-06-08 12:25:40|618.02|615.62|618.13|615.73|618.13|615.73|617.9|615.5|0
1654691150000|2022-06-08 12:25:50|618.83|616.43|618.6|616.2|618.83|616.43|618.6|616.2|0
1654691160000|2022-06-08 12:26:00|618.83|616.43|619.07|616.67|619.3|616.9|618.83|616.43|0
1654691170000|2022-06-08 12:26:10|618.83|616.43|618.6|616.2|618.83|616.43|618.6|616.2|0
1654691180000|2022-06-08 12:26:20|618.83|616.43|619.07|616.67|619.07|616.67|618.83|616.43|0
1654691190000|2022-06-08 12:26:30|618.83|616.43|619.3|616.9|619.3|616.9|618.83|616.43|0
1654691200000|2022-06-08 12:26:40|618.83|616.43|618.36|615.96|618.83|616.43|618.36|615.96|0
1654691210000|2022-06-08 12:26:50|618.25|615.85|618.36|615.96|618.36|615.96|618.25|615.85|0
1654691220000|2022-06-08 12:27:00|618.6|616.2|618.6|616.2|618.6|616.2|618.49|616.09|0
1654691230000|2022-06-08 12:27:10|618.36|615.96|618.36|615.96|618.36|615.96|618.36|615.96|0
1654691240000|2022-06-08 12:27:20|618.13|615.73|617.79|615.39|618.13|615.73|617.79|615.39|0
1654691250000|2022-06-08 12:27:30|617.9|615.5|618.02|615.62|618.13|615.73|617.9|615.5|0
1654691260000|2022-06-08 12:27:40|618.13|615.73|618.13|615.73|618.13|615.73|617.9|615.5|0
1654691270000|2022-06-08 12:27:50|618.36|615.96|618.36|615.96|618.36|615.96|618.25|615.85|0
1654691280000|2022-06-08 12:28:00|618.25|615.85|618.36|615.96|618.36|615.96|618.25|615.85|0
1654691290000|2022-06-08 12:28:10|618.13|615.73|618.13|615.73|618.13|615.73|618.13|615.73|0
1654691300000|2022-06-08 12:28:20|617.9|615.5|617.9|615.5|618.13|615.73|617.9|615.5|0
1654691320000|2022-06-08 12:28:40|617.66|615.26|617.66|615.26|617.66|615.26|617.43|615.03|0
1654691330000|2022-06-08 12:28:50|617.43|615.03|616.96|614.56|617.43|615.03|616.96|614.56|0
1654691340000|2022-06-08 12:29:00|617.2|614.8|617.08|614.68|617.2|614.8|616.96|614.56|0
1654691350000|2022-06-08 12:29:10|617.2|614.8|617.43|615.03|617.43|615.03|617.2|614.8|0
1654691360000|2022-06-08 12:29:20|617.2|614.8|617.43|615.03|617.66|615.26|617.2|614.8|0
1654691370000|2022-06-08 12:29:30|617.66|615.26|617.43|615.03|617.66|615.26|617.43|615.03|0
1654691380000|2022-06-08 12:29:40|617.9|615.5|618.36|615.96|618.36|615.96|617.9|615.5|0
1654691390000|2022-06-08 12:29:50|618.13|615.73|618.13|615.73|618.13|615.73|617.66|615.26|0
1654691400000|2022-06-08 12:30:00|618.6|616.2|618.72|616.32|618.95|616.55|618.6|616.2|0
1654691410000|2022-06-08 12:30:10|618.83|616.43|618.6|616.2|618.83|616.43|618.6|616.2|0
1654691440000|2022-06-08 12:30:40|618.36|615.96|619.3|616.9|619.3|616.9|618.36|615.96|0
1654691450000|2022-06-08 12:30:50|619.07|616.67|619.07|616.67|619.3|616.9|619.07|616.67|0
1654691460000|2022-06-08 12:31:00|619.19|616.79|619.07|616.67|619.3|616.9|619.07|616.67|0
1654691470000|2022-06-08 12:31:10|618.83|616.43|619.07|616.67|619.07|616.67|618.83|616.43|0
1654691480000|2022-06-08 12:31:20|619.3|616.9|619.07|616.67|619.3|616.9|619.07|616.67|0
1654691490000|2022-06-08 12:31:30|619.3|616.9|619.07|616.67|619.3|616.9|619.07|616.67|0
1654691500000|2022-06-08 12:31:40|618.83|616.43|619.3|616.9|619.3|616.9|618.83|616.43|0
1654691510000|2022-06-08 12:31:50|619.53|617.13|619.77|617.37|619.77|617.37|619.53|617.13|0
1654691520000|2022-06-08 12:32:00|620|617.6|620.7|618.3|620.7|618.3|620|617.6|0
1654691530000|2022-06-08 12:32:10|620.94|618.54|621.4|619|621.4|619|620.94|618.54|0
1654691540000|2022-06-08 12:32:20|621.64|619.24|622.34|619.94|622.34|619.94|621.64|619.24|0
1654691550000|2022-06-08 12:32:30|622.57|620.17|623.51|621.11|623.74|621.34|622.57|620.17|0
1654691560000|2022-06-08 12:32:40|624.21|621.81|623.98|621.58|624.21|621.81|623.98|621.58|0
1654691570000|2022-06-08 12:32:50|623.74|621.34|623.74|621.34|623.98|621.58|623.51|621.11|0
1654691580000|2022-06-08 12:33:00|623.63|621.23|623.98|621.58|623.98|621.58|623.63|621.23|0
1654691590000|2022-06-08 12:33:10|624.21|621.81|623.98|621.58|624.21|621.81|623.98|621.58|0
1654691600000|2022-06-08 12:33:20|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1654691610000|2022-06-08 12:33:30|623.51|621.11|623.28|620.88|623.51|621.11|623.28|620.88|0
1654691620000|2022-06-08 12:33:40|623.04|620.64|622.81|620.41|623.04|620.64|622.81|620.41|0
1654691630000|2022-06-08 12:33:50|622.57|620.17|622.81|620.41|623.04|620.64|622.57|620.17|0
1654691640000|2022-06-08 12:34:00|622.57|620.17|622.34|619.94|622.57|620.17|622.34|619.94|0
1654691650000|2022-06-08 12:34:10|622.11|619.71|621.87|619.47|622.11|619.71|621.87|619.47|0
1654691660000|2022-06-08 12:34:20|621.17|618.77|621.17|618.77|621.17|618.77|620.94|618.54|0
1654691670000|2022-06-08 12:34:30|621.4|619|621.17|618.77|621.4|619|621.17|618.77|0
1654691680000|2022-06-08 12:34:40|620.94|618.54|621.17|618.77|621.4|619|620.94|618.54|0
1654691690000|2022-06-08 12:34:50|621.4|619|622.46|620.06|622.46|620.06|621.4|619|0
1654691700000|2022-06-08 12:35:00|622.57|620.17|623.04|620.64|623.28|620.88|622.57|620.17|0
1654691710000|2022-06-08 12:35:10|622.93|620.53|622.34|619.94|622.93|620.53|622.34|619.94|0
1654691720000|2022-06-08 12:35:20|622.57|620.17|621.87|619.47|622.57|620.17|621.87|619.47|0
1654691730000|2022-06-08 12:35:30|622.11|619.71|621.87|619.47|622.11|619.71|621.87|619.47|0
1654691740000|2022-06-08 12:35:40|621.64|619.24|621.4|619|621.64|619.24|621.4|619|0
1654691750000|2022-06-08 12:35:50|621.17|618.77|620.94|618.54|621.17|618.77|620.94|618.54|0
1654691760000|2022-06-08 12:36:00|620.7|618.3|620.7|618.3|620.94|618.54|620.7|618.3|0
1654691770000|2022-06-08 12:36:10|620.47|618.07|620.7|618.3|620.7|618.3|620.47|618.07|0
1654691780000|2022-06-08 12:36:20|620.47|618.07|620.47|618.07|620.47|618.07|620.47|618.07|0
1654691790000|2022-06-08 12:36:30|620.23|617.83|620.47|618.07|620.47|618.07|620.23|617.83|0
1654691800000|2022-06-08 12:36:40|620.36|617.96|620.23|617.83|620.47|618.07|620.23|617.83|0
1654691810000|2022-06-08 12:36:50|620|617.6|620.37|617.97|620.37|617.97|619.86|617.46|0
1654691820000|2022-06-08 12:37:00|620.14|617.74|620.14|617.74|620.14|617.74|620.14|617.74|0
1654691830000|2022-06-08 12:37:10|619.9|617.5|620.37|617.97|620.37|617.97|619.9|617.5|0
1654691840000|2022-06-08 12:37:20|620.14|617.74|620.14|617.74|620.14|617.74|619.9|617.5|0
1654691850000|2022-06-08 12:37:30|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1654691860000|2022-06-08 12:37:40|620.6|618.2|620.26|617.86|620.6|618.2|620.26|617.86|0
1654691870000|2022-06-08 12:37:50|620.14|617.74|620.14|617.74|620.37|617.97|620.14|617.74|0
1654691880000|2022-06-08 12:38:00|620.37|617.97|620.37|617.97|620.49|618.09|619.9|617.5|0
1654691890000|2022-06-08 12:38:10|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1654691900000|2022-06-08 12:38:20|620.84|618.44|620.14|617.74|620.84|618.44|620.14|617.74|0
1654691910000|2022-06-08 12:38:30|619.9|617.5|619.9|617.5|620.14|617.74|619.9|617.5|0
1654691920000|2022-06-08 12:38:40|619.67|617.27|619.9|617.5|619.9|617.5|619.67|617.27|0
1654691930000|2022-06-08 12:38:50|620.14|617.74|620.14|617.74|620.14|617.74|620.14|617.74|0
1654691940000|2022-06-08 12:39:00|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1654691950000|2022-06-08 12:39:10|620.14|617.74|620.37|617.97|620.37|617.97|620.14|617.74|0
1654691960000|2022-06-08 12:39:20|620.26|617.86|620.37|617.97|620.37|617.97|620.14|617.74|0
1654691970000|2022-06-08 12:39:30|620.14|617.74|620.14|617.74|620.37|617.97|620.14|617.74|0
1654691980000|2022-06-08 12:39:40|619.9|617.5|619.9|617.5|619.9|617.5|619.9|617.5|0
1654691990000|2022-06-08 12:39:50|619.67|617.27|619.9|617.5|619.9|617.5|619.67|617.27|0
1654692000000|2022-06-08 12:40:00|620.02|617.62|620.14|617.74|620.14|617.74|620.02|617.62|0
1654692010000|2022-06-08 12:40:10|619.9|617.5|619.67|617.27|619.9|617.5|619.67|617.27|0
1654692020000|2022-06-08 12:40:20|619.9|617.5|619.9|617.5|619.9|617.5|619.9|617.5|0
1654692030000|2022-06-08 12:40:30|620.14|617.74|619.9|617.5|620.14|617.74|619.9|617.5|0
1654692040000|2022-06-08 12:40:40|620.14|617.74|619.9|617.5|620.14|617.74|619.79|617.39|0
1654692060000|2022-06-08 12:41:00|620.14|617.74|620.37|617.97|620.37|617.97|619.9|617.5|0
1654692070000|2022-06-08 12:41:10|620.6|618.2|620.6|618.2|621.07|618.67|620.6|618.2|0
1654692090000|2022-06-08 12:41:30|620.84|618.44|620.84|618.44|620.84|618.44|620.84|618.44|0
1654692100000|2022-06-08 12:41:40|621.07|618.67|621.77|619.37|621.77|619.37|621.07|618.67|0
1654692110000|2022-06-08 12:41:50|621.66|619.26|622.47|620.07|622.47|620.07|621.66|619.26|0
1654692120000|2022-06-08 12:42:00|622.24|619.84|622.13|619.73|622.24|619.84|622.01|619.61|0
1654692130000|2022-06-08 12:42:10|621.77|619.37|621.54|619.14|621.77|619.37|621.3|618.9|0
1654692150000|2022-06-08 12:42:30|622.01|619.61|622.01|619.61|622.24|619.84|622.01|619.61|0
1654692160000|2022-06-08 12:42:40|622.24|619.84|622.01|619.61|622.24|619.84|622.01|619.61|0
1654692170000|2022-06-08 12:42:50|622.24|619.84|622.24|619.84|622.24|619.84|622.01|619.61|0
1654692180000|2022-06-08 12:43:00|622.01|619.61|621.54|619.14|622.01|619.61|621.54|619.14|0
1654692190000|2022-06-08 12:43:10|621.66|619.26|621.89|619.49|621.89|619.49|621.66|619.26|0
1654692200000|2022-06-08 12:43:20|621.77|619.37|621.54|619.14|622.01|619.61|621.54|619.14|0
1654692210000|2022-06-08 12:43:30|621.3|618.9|620.6|618.2|621.3|618.9|620.6|618.2|0
1654692220000|2022-06-08 12:43:40|620.37|617.97|620.37|617.97|620.6|618.2|620.37|617.97|0
1654692230000|2022-06-08 12:43:50|620.14|617.74|619.67|617.27|620.14|617.74|619.67|617.27|0
1654692240000|2022-06-08 12:44:00|619.2|616.8|619.2|616.8|619.2|616.8|618.97|616.57|0
1654692250000|2022-06-08 12:44:10|619.43|617.03|618.73|616.33|619.43|617.03|618.73|616.33|0
1654692260000|2022-06-08 12:44:20|618.97|616.57|618.73|616.33|618.97|616.57|618.73|616.33|0
1654692270000|2022-06-08 12:44:30|618.62|616.22|618.5|616.1|618.62|616.22|618.5|616.1|0
1654692280000|2022-06-08 12:44:40|618.73|616.33|618.86|616.46|618.97|616.57|618.73|616.33|0
1654692290000|2022-06-08 12:44:50|617.8|615.4|617.8|615.4|618.03|615.63|617.8|615.4|0
1654692300000|2022-06-08 12:45:00|617.69|615.29|618.27|615.87|618.27|615.87|617.69|615.29|0
1654692320000|2022-06-08 12:45:20|618.5|616.1|618.27|615.87|618.5|616.1|618.27|615.87|0
1654692330000|2022-06-08 12:45:30|618.03|615.63|618.03|615.63|618.27|615.87|618.03|615.63|0
1654692340000|2022-06-08 12:45:40|618.27|615.87|618.15|615.75|618.27|615.87|618.15|615.75|0
1654692350000|2022-06-08 12:45:50|618.03|615.63|618.03|615.63|618.03|615.63|618.03|615.63|0
1654692360000|2022-06-08 12:46:00|617.8|615.4|617.8|615.4|617.8|615.4|617.8|615.4|0
1654692370000|2022-06-08 12:46:10|618.03|615.63|617.8|615.4|618.03|615.63|617.8|615.4|0
1654692380000|2022-06-08 12:46:20|618.03|615.63|618.03|615.63|618.27|615.87|618.03|615.63|0
1654692390000|2022-06-08 12:46:30|617.8|615.4|618.03|615.63|618.03|615.63|617.8|615.4|0
1654692400000|2022-06-08 12:46:40|617.8|615.4|618.27|615.87|618.27|615.87|617.8|615.4|0
1654692410000|2022-06-08 12:46:50|618.03|615.63|618.03|615.63|618.27|615.87|618.03|615.63|0
1654692430000|2022-06-08 12:47:10|618.27|615.87|618.5|616.1|618.5|616.1|618.27|615.87|0
1654692450000|2022-06-08 12:47:30|618.27|615.87|618.27|615.87|618.27|615.87|618.27|615.87|0
1654692460000|2022-06-08 12:47:40|618.15|615.75|618.5|616.1|618.5|616.1|618.03|615.63|0
1654692470000|2022-06-08 12:47:50|618.27|615.87|618.27|615.87|618.5|616.1|618.27|615.87|0
1654692480000|2022-06-08 12:48:00|618.39|615.99|618.5|616.1|618.5|616.1|618.39|615.99|0
1654692490000|2022-06-08 12:48:10|618.27|615.87|618.27|615.87|618.5|616.1|618.27|615.87|0
1654692500000|2022-06-08 12:48:20|618.5|616.1|618.27|615.87|618.5|616.1|618.27|615.87|0
1654692520000|2022-06-08 12:48:40|618.03|615.63|618.03|615.63|618.03|615.63|618.03|615.63|0
1654692530000|2022-06-08 12:48:50|617.8|615.4|617.8|615.4|617.8|615.4|617.8|615.4|0
1654692540000|2022-06-08 12:49:00|617.57|615.17|616.94|614.54|617.57|615.17|616.94|614.54|0
1654692550000|2022-06-08 12:49:10|617.06|614.66|617.17|614.77|617.17|614.77|616.94|614.54|0
1654692560000|2022-06-08 12:49:20|617.4|615|617.64|615.24|617.64|615.24|617.4|615|0
1654692570000|2022-06-08 12:49:30|617.87|615.47|618.34|615.94|618.34|615.94|617.87|615.47|0
1654692580000|2022-06-08 12:49:40|618.1|615.7|618.1|615.7|618.1|615.7|618.1|615.7|0
1654692590000|2022-06-08 12:49:50|618.34|615.94|618.34|615.94|618.34|615.94|618.22|615.82|0
1654692600000|2022-06-08 12:50:00|618.57|616.17|618.34|615.94|618.57|616.17|618.34|615.94|0
1654692610000|2022-06-08 12:50:10|618.1|615.7|618.1|615.7|618.34|615.94|618.1|615.7|0
1654692620000|2022-06-08 12:50:20|618.34|615.94|617.87|615.47|618.34|615.94|617.87|615.47|0
1654692630000|2022-06-08 12:50:30|618.1|615.7|617.64|615.24|618.1|615.7|617.64|615.24|0
1654692640000|2022-06-08 12:50:40|617.4|615|617.4|615|617.4|615|617.4|615|0
1654692650000|2022-06-08 12:50:50|617.17|614.77|617.17|614.77|617.17|614.77|617.17|614.77|0
1654692660000|2022-06-08 12:51:00|617.06|614.66|617.17|614.77|617.17|614.77|617.06|614.66|0
1654692670000|2022-06-08 12:51:10|617.4|615|617.64|615.24|617.64|615.24|617.4|615|0
1654692680000|2022-06-08 12:51:20|617.4|615|617.52|615.12|617.64|615.24|617.4|615|0
1654692690000|2022-06-08 12:51:30|617.64|615.24|617.64|615.24|617.64|615.24|617.64|615.24|0
1654692700000|2022-06-08 12:51:40|617.4|615|617.4|615|617.4|615|617.4|615|0
1654692710000|2022-06-08 12:51:50|617.52|615.12|617.87|615.47|617.87|615.47|617.52|615.12|0
1654692720000|2022-06-08 12:52:00|617.64|615.24|617.64|615.24|617.87|615.47|617.64|615.24|0
1654692730000|2022-06-08 12:52:10|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1654692740000|2022-06-08 12:52:20|617.64|615.24|617.64|615.24|617.64|615.24|617.4|615|0
1654692750000|2022-06-08 12:52:30|617.4|615|617.64|615.24|617.64|615.24|617.4|615|0
1654692760000|2022-06-08 12:52:40|617.76|615.36|617.4|615|617.76|615.36|617.4|615|0
1654692770000|2022-06-08 12:52:50|618.1|615.7|617.99|615.59|618.1|615.7|617.99|615.59|0
1654692780000|2022-06-08 12:53:00|617.87|615.47|618.1|615.7|618.1|615.7|617.87|615.47|0
1654692790000|2022-06-08 12:53:10|617.99|615.59|618.34|615.94|618.34|615.94|617.99|615.59|0
1654692800000|2022-06-08 12:53:20|618.57|616.17|618.46|616.06|618.57|616.17|618.46|616.06|0
1654692810000|2022-06-08 12:53:30|618.57|616.17|618.57|616.17|618.8|616.4|618.57|616.17|0
1654692820000|2022-06-08 12:53:40|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1654692830000|2022-06-08 12:53:50|619.04|616.64|619.04|616.64|619.04|616.64|619.04|616.64|0
1654692860000|2022-06-08 12:54:20|619.5|617.1|620.32|617.92|620.32|617.92|619.5|617.1|0
1654692870000|2022-06-08 12:54:30|620.67|618.27|621.14|618.74|621.14|618.74|620.67|618.27|0
1654692880000|2022-06-08 12:54:40|621.84|619.44|622.07|619.67|622.07|619.67|621.84|619.44|0
1654692890000|2022-06-08 12:54:50|621.61|619.21|621.37|618.97|621.61|619.21|621.37|618.97|0
1654692900000|2022-06-08 12:55:00|621.61|619.21|621.84|619.44|621.84|619.44|621.61|619.21|0
1654692910000|2022-06-08 12:55:10|622.07|619.67|621.37|618.97|622.07|619.67|621.37|618.97|0
1654692920000|2022-06-08 12:55:20|621.14|618.74|620.9|618.5|621.37|618.97|620.9|618.5|0
1654692930000|2022-06-08 12:55:30|621.14|618.74|621.61|619.21|621.61|619.21|621.14|618.74|0
1654692940000|2022-06-08 12:55:40|621.49|619.09|621.6|619.2|621.61|619.21|621.49|619.09|0
1654692950000|2022-06-08 12:55:50|621.37|618.97|621.14|618.74|621.37|618.97|621.14|618.74|0
1654692960000|2022-06-08 12:56:00|620.9|618.5|620.9|618.5|620.9|618.5|620.9|618.5|0
1654692970000|2022-06-08 12:56:10|620.67|618.27|620.44|618.04|620.79|618.39|620.44|618.04|0
1654692980000|2022-06-08 12:56:20|620.2|617.8|620.56|618.16|620.56|618.16|620.2|617.8|0
1654692990000|2022-06-08 12:56:30|620.2|617.8|620.32|617.92|620.32|617.92|620.2|617.8|0
1654693000000|2022-06-08 12:56:40|620.44|618.04|620.2|617.8|620.44|618.04|620.2|617.8|0
1654693010000|2022-06-08 12:56:50|619.97|617.57|619.97|617.57|620.09|617.69|619.97|617.57|0
1654693020000|2022-06-08 12:57:00|619.74|617.34|619.74|617.34|619.74|617.34|619.5|617.1|0
1654693030000|2022-06-08 12:57:10|619.5|617.1|619.27|616.87|619.62|617.22|619.27|616.87|0
1654693040000|2022-06-08 12:57:20|618.8|616.4|618.57|616.17|618.8|616.4|618.57|616.17|0
1654693050000|2022-06-08 12:57:30|618.8|616.4|619.03|616.63|619.03|616.63|618.8|616.4|0
1654693060000|2022-06-08 12:57:40|618.92|616.52|619.5|617.1|619.5|617.1|618.92|616.52|0
1654693070000|2022-06-08 12:57:50|619.97|617.57|619.74|617.34|619.97|617.57|619.74|617.34|0
1654693080000|2022-06-08 12:58:00|619.43|617.03|620.04|617.64|620.04|617.64|619.43|617.03|0
1654693090000|2022-06-08 12:58:10|620.74|618.34|620.51|618.11|620.74|618.34|620.51|618.11|0
1654693100000|2022-06-08 12:58:20|620.27|617.87|620.51|618.11|620.51|618.11|620.27|617.87|0
1654693110000|2022-06-08 12:58:30|620.39|617.99|620.27|617.87|620.39|617.99|620.27|617.87|0
1654693120000|2022-06-08 12:58:40|620.16|617.76|620.27|617.87|620.51|618.11|620.16|617.76|0
1654693130000|2022-06-08 12:58:50|620.39|617.99|620.51|618.11|620.51|618.11|620.39|617.99|0
1654693140000|2022-06-08 12:59:00|620.27|617.87|620.51|618.11|620.51|618.11|620.04|617.64|0
1654693150000|2022-06-08 12:59:10|620.39|617.99|620.16|617.76|620.39|617.99|620.16|617.76|0
1654693160000|2022-06-08 12:59:20|620.27|617.87|620.51|618.11|620.51|618.11|620.27|617.87|0
1654693170000|2022-06-08 12:59:30|620.27|617.87|620.51|618.11|620.51|618.11|620.27|617.87|0
1654693180000|2022-06-08 12:59:40|620.39|617.99|620.27|617.87|620.51|618.11|620.27|617.87|0
1654693200000|2022-06-08 13:00:00|620.51|618.11|620.74|618.34|620.74|618.34|620.27|617.87|0
1654693210000|2022-06-08 13:00:10|621.09|618.69|621.21|618.81|621.21|618.81|620.97|618.57|0
1654693220000|2022-06-08 13:00:20|621.44|619.04|621.44|619.04|621.44|619.04|621.44|619.04|0
1654693230000|2022-06-08 13:00:30|621.67|619.27|621.67|619.27|621.67|619.27|621.44|619.04|0
1654693240000|2022-06-08 13:00:40|621.91|619.51|622.03|619.63|622.03|619.63|621.91|619.51|0
1654693250000|2022-06-08 13:00:50|622.14|619.74|621.91|619.51|622.37|619.97|621.91|619.51|0
1654693260000|2022-06-08 13:01:00|622.14|619.74|622.61|620.21|622.61|620.21|622.14|619.74|0
1654693270000|2022-06-08 13:01:10|622.37|619.97|622.14|619.74|622.37|619.97|621.91|619.51|0
1654693280000|2022-06-08 13:01:20|622.37|619.97|621.91|619.51|622.37|619.97|621.91|619.51|0
1654693290000|2022-06-08 13:01:30|621.67|619.27|621.67|619.27|621.67|619.27|621.67|619.27|0
1654693300000|2022-06-08 13:01:40|621.79|619.39|621.67|619.27|621.79|619.39|621.67|619.27|0
1654693310000|2022-06-08 13:01:50|621.79|619.39|622.14|619.74|622.14|619.74|621.79|619.39|0
1654693320000|2022-06-08 13:02:00|622.37|619.97|621.91|619.51|622.37|619.97|621.91|619.51|0
1654693330000|2022-06-08 13:02:10|622.14|619.74|622.5|620.1|622.5|620.1|621.91|619.51|0
1654693340000|2022-06-08 13:02:20|622.14|619.74|621.91|619.51|622.14|619.74|621.91|619.51|0
1654693350000|2022-06-08 13:02:30|622.03|619.63|622.14|619.74|622.14|619.74|622.03|619.63|0
1654693360000|2022-06-08 13:02:40|621.91|619.51|621.91|619.51|621.91|619.51|621.67|619.27|0
1654693370000|2022-06-08 13:02:50|621.67|619.27|621.21|618.81|621.67|619.27|621.21|618.81|0
1654693380000|2022-06-08 13:03:00|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1654693390000|2022-06-08 13:03:10|621.33|618.93|621.56|619.16|621.56|619.16|621.33|618.93|0
1654693400000|2022-06-08 13:03:20|621.67|619.27|622.37|619.97|622.37|619.97|621.67|619.27|0
1654693410000|2022-06-08 13:03:30|623.07|620.67|623.54|621.14|623.54|621.14|623.07|620.67|0
1654693420000|2022-06-08 13:03:40|623.43|621.03|623.78|621.38|623.78|621.38|623.43|621.03|0
1654693430000|2022-06-08 13:03:50|624.01|621.61|624.71|622.31|624.71|622.31|624.01|621.61|0
1654693440000|2022-06-08 13:04:00|624.95|622.55|624.48|622.08|624.95|622.55|624.48|622.08|0
1654693450000|2022-06-08 13:04:10|624.24|621.84|624.01|621.61|624.24|621.84|624.01|621.61|0
1654693460000|2022-06-08 13:04:20|623.78|621.38|623.5|621.1|623.9|621.5|623.5|621.1|0
1654693470000|2022-06-08 13:04:30|623.27|620.87|623.27|620.87|623.5|621.1|623.27|620.87|0
1654693480000|2022-06-08 13:04:40|623.03|620.63|622.8|620.4|623.03|620.63|622.8|620.4|0
1654693490000|2022-06-08 13:04:50|622.57|620.17|622.33|619.93|622.57|620.17|622.33|619.93|0
1654693500000|2022-06-08 13:05:00|622.57|620.17|622.57|620.17|622.92|620.52|622.57|620.17|0
1654693510000|2022-06-08 13:05:10|622.33|619.93|622.8|620.4|622.8|620.4|622.33|619.93|0
1654693520000|2022-06-08 13:05:20|622.57|620.17|622.57|620.17|622.8|620.4|622.57|620.17|0
1654693530000|2022-06-08 13:05:30|622.8|620.4|622.57|620.17|622.8|620.4|622.57|620.17|0
1654693540000|2022-06-08 13:05:40|622.33|619.93|622.1|619.7|622.57|620.17|622.1|619.7|0
1654693550000|2022-06-08 13:05:50|622.33|619.93|622.1|619.7|622.33|619.93|621.86|619.46|0
1654693560000|2022-06-08 13:06:00|622.33|619.93|622.57|620.17|622.57|620.17|622.33|619.93|0
1654693570000|2022-06-08 13:06:10|622.69|620.29|622.8|620.4|622.8|620.4|622.57|620.17|0
1654693580000|2022-06-08 13:06:20|622.57|620.17|622.45|620.05|622.57|620.17|622.45|620.05|0
1654693590000|2022-06-08 13:06:30|622.33|619.93|622.33|619.93|622.33|619.93|622.1|619.7|0
1654693600000|2022-06-08 13:06:40|622.1|619.7|621.86|619.46|622.1|619.7|621.86|619.46|0
1654693610000|2022-06-08 13:06:50|622.1|619.7|622.1|619.7|622.1|619.7|622.1|619.7|0
1654693620000|2022-06-08 13:07:00|621.86|619.46|621.86|619.46|621.86|619.46|621.86|619.46|0
1654693630000|2022-06-08 13:07:10|621.63|619.23|621.4|619|621.63|619.23|621.4|619|0
1654693640000|2022-06-08 13:07:20|621.86|619.46|621.99|619.59|621.99|619.59|621.86|619.46|0
1654693650000|2022-06-08 13:07:30|621.86|619.46|621.63|619.23|621.99|619.59|621.63|619.23|0
1654693660000|2022-06-08 13:07:40|621.4|619|621.4|619|621.4|619|621.4|619|0
1654693670000|2022-06-08 13:07:50|621.52|619.12|621.4|619|621.63|619.23|621.4|619|0
1654693680000|2022-06-08 13:08:00|621.63|619.23|621.63|619.23|621.63|619.23|621.63|619.23|0
1654693690000|2022-06-08 13:08:10|621.52|619.12|620.93|618.53|621.52|619.12|620.7|618.3|0
1654693700000|2022-06-08 13:08:20|620.7|618.3|620.7|618.3|620.7|618.3|620.46|618.06|0
1654693710000|2022-06-08 13:08:30|620.46|618.06|619.99|617.59|620.46|618.06|619.99|617.59|0
1654693720000|2022-06-08 13:08:40|619.76|617.36|620.35|617.95|620.35|617.95|619.76|617.36|0
1654693730000|2022-06-08 13:08:50|620.23|617.83|620.23|617.83|620.23|617.83|620.23|617.83|0
1654693740000|2022-06-08 13:09:00|620.46|618.06|620.46|618.06|620.46|618.06|620.23|617.83|0
1654693750000|2022-06-08 13:09:10|620.7|618.3|620.7|618.3|620.7|618.3|620.7|618.3|0
1654693760000|2022-06-08 13:09:20|620.93|618.53|620.7|618.3|621.05|618.65|620.7|618.3|0
1654693770000|2022-06-08 13:09:30|620.46|618.06|620.23|617.83|620.46|618.06|620.23|617.83|0
1654693780000|2022-06-08 13:09:40|620.46|618.06|620.58|618.18|620.7|618.3|620.46|618.06|0
1654693790000|2022-06-08 13:09:50|620.23|617.83|620.46|618.06|620.46|618.06|620.23|617.83|0
1654693800000|2022-06-08 13:10:00|621.16|618.76|621.05|618.65|621.4|619|621.05|618.65|0
1654693810000|2022-06-08 13:10:10|621.86|619.46|621.86|619.46|621.86|619.46|621.63|619.23|0
1654693820000|2022-06-08 13:10:20|622.1|619.7|622.1|619.7|622.1|619.7|622.1|619.7|0
1654693830000|2022-06-08 13:10:30|621.63|619.23|622.45|620.05|622.45|620.05|621.63|619.23|0
1654693840000|2022-06-08 13:10:40|622.33|619.93|621.63|619.23|622.33|619.93|621.63|619.23|0
1654693850000|2022-06-08 13:10:50|621.86|619.46|621.52|619.12|621.86|619.46|621.4|619|0
1654693860000|2022-06-08 13:11:00|621.63|619.23|621.52|619.12|621.63|619.23|621.52|619.12|0
1654693870000|2022-06-08 13:11:10|621.16|618.76|620.93|618.53|621.16|618.76|620.93|618.53|0
1654693880000|2022-06-08 13:11:20|620.82|618.42|620.7|618.3|620.82|618.42|620.7|618.3|0
1654693890000|2022-06-08 13:11:30|620.58|618.18|620.46|618.06|620.58|618.18|620.23|617.83|0
1654693900000|2022-06-08 13:11:40|620.7|618.3|621.16|618.76|621.16|618.76|620.7|618.3|0
1654693910000|2022-06-08 13:11:50|620.93|618.53|620.93|618.53|620.93|618.53|620.93|618.53|0
1654693920000|2022-06-08 13:12:00|621.16|618.76|621.16|618.76|621.16|618.76|620.93|618.53|0
1654693930000|2022-06-08 13:12:10|621.4|619|621.4|619|621.4|619|621.4|619|0
1654693950000|2022-06-08 13:12:30|621.75|619.35|620.46|618.06|621.86|619.46|620.46|618.06|0
1654693960000|2022-06-08 13:12:40|619.99|617.59|619.99|617.59|619.99|617.59|619.65|617.25|0
1654693970000|2022-06-08 13:12:50|619.76|617.36|619.53|617.13|619.76|617.36|619.53|617.13|0
1654693980000|2022-06-08 13:13:00|619.29|616.89|619.29|616.89|619.29|616.89|619.06|616.66|0
1654693990000|2022-06-08 13:13:10|619.06|616.66|619.53|617.13|619.53|617.13|619.06|616.66|0
1654694000000|2022-06-08 13:13:20|619.99|617.59|619.99|617.59|619.99|617.59|619.65|617.25|0
1654694010000|2022-06-08 13:13:30|619.76|617.36|619.29|616.89|619.76|617.36|619.29|616.89|0
1654694020000|2022-06-08 13:13:40|619.06|616.66|619.65|617.25|619.65|617.25|619.06|616.66|0
1654694030000|2022-06-08 13:13:50|619.76|617.36|619.76|617.36|619.76|617.36|619.76|617.36|0
1654694040000|2022-06-08 13:14:00|619.53|617.13|619.99|617.59|619.99|617.59|619.53|617.13|0
1654694050000|2022-06-08 13:14:10|620.12|617.72|619.65|617.25|620.12|617.72|619.65|617.25|0
1654694060000|2022-06-08 13:14:20|619.76|617.36|619.88|617.48|619.88|617.48|619.76|617.36|0
1654694070000|2022-06-08 13:14:30|619.99|617.59|619.53|617.13|619.99|617.59|619.53|617.13|0
1654694090000|2022-06-08 13:14:50|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1654694100000|2022-06-08 13:15:00|619.53|617.13|619.76|617.36|619.76|617.36|619.53|617.13|0
1654694110000|2022-06-08 13:15:10|619.65|617.25|620.69|618.29|620.69|618.29|619.65|617.25|0
1654694120000|2022-06-08 13:15:20|620.46|618.06|621.05|618.65|621.16|618.76|620.46|618.06|0
1654694130000|2022-06-08 13:15:30|620.93|618.53|621.16|618.76|621.16|618.76|620.93|618.53|0
1654694140000|2022-06-08 13:15:40|620.69|618.29|619.99|617.59|620.69|618.29|619.99|617.59|0
1654694150000|2022-06-08 13:15:50|620.23|617.83|620.82|618.42|620.82|618.42|620.23|617.83|0
1654694160000|2022-06-08 13:16:00|620.23|617.83|620.69|618.29|620.93|618.53|620.23|617.83|0
1654694170000|2022-06-08 13:16:10|620.46|618.06|620.23|617.83|620.46|618.06|620.23|617.83|0
1654694180000|2022-06-08 13:16:20|619.99|617.59|620.46|618.06|620.46|618.06|619.99|617.59|0
1654694190000|2022-06-08 13:16:30|620.69|618.29|621.16|618.76|621.16|618.76|620.69|618.29|0
1654694200000|2022-06-08 13:16:40|621.4|619|621.4|619|621.4|619|621.16|618.76|0
1654694210000|2022-06-08 13:16:50|621.63|619.23|621.63|619.23|621.63|619.23|621.63|619.23|0
1654694220000|2022-06-08 13:17:00|621.75|619.35|621.4|619|621.75|619.35|621.4|619|0
1654694230000|2022-06-08 13:17:10|621.28|618.88|620.69|618.29|621.28|618.88|620.69|618.29|0
1654694240000|2022-06-08 13:17:20|620.82|618.42|620.69|618.29|620.93|618.53|620.69|618.29|0
1654694250000|2022-06-08 13:17:30|620.93|618.53|620.69|618.29|620.93|618.53|620.69|618.29|0
1654694260000|2022-06-08 13:17:40|620.93|618.53|621.16|618.76|621.16|618.76|620.93|618.53|0
1654694270000|2022-06-08 13:17:50|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1654694280000|2022-06-08 13:18:00|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1654694290000|2022-06-08 13:18:10|620.69|618.29|620.23|617.83|620.69|618.29|620.23|617.83|0
1654694300000|2022-06-08 13:18:20|619.99|617.59|620.46|618.06|620.46|618.06|619.99|617.59|0
1654694310000|2022-06-08 13:18:30|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1654694320000|2022-06-08 13:18:40|621.16|618.76|621.16|618.76|621.16|618.76|621.16|618.76|0
1654694330000|2022-06-08 13:18:50|621.4|619|621.75|619.35|621.86|619.46|621.4|619|0
1654694340000|2022-06-08 13:19:00|621.52|619.12|620.93|618.53|621.63|619.23|620.69|618.29|0
1654694350000|2022-06-08 13:19:10|621.16|618.76|620.93|618.53|621.16|618.76|620.93|618.53|0
1654694360000|2022-06-08 13:19:20|621.16|618.76|621.16|618.76|621.16|618.76|621.16|618.76|0
1654694370000|2022-06-08 13:19:30|620.93|618.53|621.05|618.65|621.16|618.76|620.93|618.53|0
1654694380000|2022-06-08 13:19:40|621.16|618.76|621.16|618.76|621.16|618.76|621.16|618.76|0
1654694390000|2022-06-08 13:19:50|621.05|618.65|621.05|618.65|621.05|618.65|621.05|618.65|0
1654694400000|2022-06-08 13:20:00|621.16|618.76|621.16|618.76|621.16|618.76|621.16|618.76|0
1654694410000|2022-06-08 13:20:10|621.39|618.99|621.39|618.99|621.39|618.99|621.28|618.88|0
1654694420000|2022-06-08 13:20:20|621.16|618.76|621.05|618.65|621.16|618.76|620.93|618.53|0
1654694430000|2022-06-08 13:20:30|621.16|618.76|620.82|618.42|621.16|618.76|620.82|618.42|0
1654694440000|2022-06-08 13:20:40|620.93|618.53|620.93|618.53|620.93|618.53|620.69|618.29|0
1654694450000|2022-06-08 13:20:50|621.16|618.76|621.16|618.76|621.16|618.76|621.05|618.65|0
1654694460000|2022-06-08 13:21:00|621.28|618.88|621.05|618.65|621.28|618.88|621.05|618.65|0
1654694470000|2022-06-08 13:21:10|621.16|618.76|621.16|618.76|621.28|618.88|621.16|618.76|0
1654694480000|2022-06-08 13:21:20|621.28|618.88|621.16|618.76|621.28|618.88|621.16|618.76|0
1654694500000|2022-06-08 13:21:40|621.05|618.65|621.63|619.23|621.63|619.23|621.05|618.65|0
1654694510000|2022-06-08 13:21:50|621.86|619.46|622.1|619.7|622.1|619.7|621.86|619.46|0
1654694520000|2022-06-08 13:22:00|621.86|619.46|621.86|619.46|621.86|619.46|621.86|619.46|0
1654694530000|2022-06-08 13:22:10|621.63|619.23|621.39|618.99|621.63|619.23|621.39|618.99|0
1654694540000|2022-06-08 13:22:20|621.28|618.88|620.69|618.29|621.28|618.88|620.69|618.29|0
1654694560000|2022-06-08 13:22:40|620.46|618.06|620.93|618.53|620.93|618.53|620.46|618.06|0
1654694570000|2022-06-08 13:22:50|620.81|618.41|621.05|618.65|621.16|618.76|620.81|618.41|0
1654694580000|2022-06-08 13:23:00|620.93|618.53|620.93|618.53|620.93|618.53|620.93|618.53|0
1654694600000|2022-06-08 13:23:20|621.05|618.65|620.93|618.53|621.05|618.65|620.93|618.53|0
1654694610000|2022-06-08 13:23:30|621.16|618.76|620.93|618.53|621.16|618.76|620.93|618.53|0
1654694620000|2022-06-08 13:23:40|620.81|618.41|620.81|618.41|620.81|618.41|620.81|618.41|0
1654694630000|2022-06-08 13:23:50|620.69|618.29|620.69|618.29|620.69|618.29|620.58|618.18|0
1654694640000|2022-06-08 13:24:00|620.46|618.06|620.46|618.06|620.46|618.06|620.46|618.06|0
1654694650000|2022-06-08 13:24:10|620.69|618.29|620.58|618.18|620.69|618.29|620.58|618.18|0
1654694660000|2022-06-08 13:24:20|620.46|618.06|620.69|618.29|620.69|618.29|620.46|618.06|0
1654694670000|2022-06-08 13:24:30|620.46|618.06|620.58|618.18|620.58|618.18|620.46|618.06|0
1654694680000|2022-06-08 13:24:40|620.46|618.06|619.99|617.59|620.46|618.06|619.99|617.59|0
1654694690000|2022-06-08 13:24:50|620.23|617.83|620.69|618.29|620.69|618.29|620.23|617.83|0
1654694700000|2022-06-08 13:25:00|620.46|618.06|620.23|617.83|620.46|618.06|619.99|617.59|0
1654694710000|2022-06-08 13:25:10|619.99|617.59|619.53|617.13|619.99|617.59|619.53|617.13|0
1654694720000|2022-06-08 13:25:20|619.29|616.89|618.95|616.55|619.29|616.89|618.95|616.55|0
1654694730000|2022-06-08 13:25:30|619.29|616.89|618.59|616.19|619.29|616.89|618.59|616.19|0
1654694740000|2022-06-08 13:25:40|618.82|616.42|618.82|616.42|618.82|616.42|618.59|616.19|0
1654694750000|2022-06-08 13:25:50|618.59|616.19|618.82|616.42|618.82|616.42|618.59|616.19|0
1654694760000|2022-06-08 13:26:00|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1654694770000|2022-06-08 13:26:10|618.82|616.42|618.82|616.42|618.82|616.42|618.82|616.42|0
1654694780000|2022-06-08 13:26:20|619.06|616.66|619.29|616.89|619.29|616.89|619.06|616.66|0
1654694790000|2022-06-08 13:26:30|619.53|617.13|619.99|617.59|619.99|617.59|619.53|617.13|0
1654694800000|2022-06-08 13:26:40|620.23|617.83|619.76|617.36|620.23|617.83|619.76|617.36|0
1654694810000|2022-06-08 13:26:50|619.52|617.12|619.52|617.12|619.52|617.12|619.29|616.89|0
1654694820000|2022-06-08 13:27:00|619.65|617.25|619.52|617.12|619.65|617.25|619.52|617.12|0
1654694830000|2022-06-08 13:27:10|619.76|617.36|619.29|616.89|619.76|617.36|619.29|616.89|0
1654694840000|2022-06-08 13:27:20|619.06|616.66|619.06|616.66|619.06|616.66|619.06|616.66|0
1654694850000|2022-06-08 13:27:30|618.82|616.42|618.82|616.42|618.82|616.42|618.82|616.42|0
1654694860000|2022-06-08 13:27:40|619.06|616.66|619.29|616.89|619.29|616.89|619.06|616.66|0
1654694870000|2022-06-08 13:27:50|619.06|616.66|619.06|616.66|619.06|616.66|618.36|615.96|0
1654694880000|2022-06-08 13:28:00|618.82|616.42|618.12|615.72|618.82|616.42|618.12|615.72|0
1654694890000|2022-06-08 13:28:10|618.36|615.96|618.36|615.96|618.59|616.19|618.36|615.96|0
1654694900000|2022-06-08 13:28:20|618.59|616.19|618.82|616.42|618.82|616.42|618.59|616.19|0
1654694910000|2022-06-08 13:28:30|619.06|616.66|618.82|616.42|619.18|616.78|618.82|616.42|0
1654694920000|2022-06-08 13:28:40|619.06|616.66|618.82|616.42|619.06|616.66|618.82|616.42|0
1654694930000|2022-06-08 13:28:50|618.59|616.19|618.36|615.96|618.59|616.19|618.36|615.96|0
1654694940000|2022-06-08 13:29:00|618.59|616.19|618.59|616.19|618.71|616.31|618.48|616.08|0
1654694950000|2022-06-08 13:29:10|618.82|616.42|618.82|616.42|619.06|616.66|618.82|616.42|0
1654694960000|2022-06-08 13:29:20|619.06|616.66|619.76|617.36|619.99|617.59|619.06|616.66|0
1654694970000|2022-06-08 13:29:30|618.95|616.55|618.71|616.31|618.95|616.55|618.71|616.31|0
1654694980000|2022-06-08 13:29:40|618.82|616.42|618.25|615.85|618.82|616.42|618.25|615.85|0
1654694990000|2022-06-08 13:29:50|618.01|615.61|618.59|616.19|618.59|616.19|617.89|615.49|0
1654695000000|2022-06-08 13:30:00|618.36|615.96|619.52|617.12|619.52|617.12|618.36|615.96|0
1654695010000|2022-06-08 13:30:10|619.76|617.36|618.59|616.19|619.76|617.36|618.59|616.19|0
1654695020000|2022-06-08 13:30:20|619.76|617.36|621.28|618.88|621.28|618.88|619.29|616.89|0
1654695030000|2022-06-08 13:30:30|621.63|619.23|621.51|619.11|621.86|619.46|620.93|618.53|0
1654695040000|2022-06-08 13:30:40|621.16|618.76|621.16|618.76|622.09|619.69|621.16|618.76|0
1654695050000|2022-06-08 13:30:50|621.39|618.99|622.56|620.16|622.56|620.16|621.39|618.99|0
1654695060000|2022-06-08 13:31:00|622.8|620.4|625.49|623.09|625.6|623.2|622.8|620.4|0
1654695070000|2022-06-08 13:31:10|625.37|622.97|625.84|623.44|627.01|624.61|625.37|622.97|0
1654695080000|2022-06-08 13:31:20|626.54|624.14|624.79|622.39|626.54|624.14|624.79|622.39|0
1654695090000|2022-06-08 13:31:30|625.6|623.2|626.54|624.14|626.77|624.37|625.6|623.2|0
1654695100000|2022-06-08 13:31:40|625.84|623.44|625.49|623.09|625.84|623.44|625.13|622.73|0
1654695110000|2022-06-08 13:31:50|625.84|623.44|625.37|622.97|626.54|624.14|625.37|622.97|0
1654695120000|2022-06-08 13:32:00|625.84|623.44|627.94|625.54|627.94|625.54|625.84|623.44|0
1654695130000|2022-06-08 13:32:10|628.65|626.25|626.66|624.26|628.65|626.25|626.66|624.26|0
1654695140000|2022-06-08 13:32:20|626.31|623.91|627.94|625.54|627.94|625.54|626.31|623.91|0
1654695150000|2022-06-08 13:32:30|627.71|625.31|629.35|626.95|629.35|626.95|627.71|625.31|0
1654695160000|2022-06-08 13:32:40|628.88|626.48|630.29|627.89|630.29|627.89|628.88|626.48|0
1654695170000|2022-06-08 13:32:50|629.82|627.42|629.59|627.19|629.82|627.42|629.12|626.72|0
1654695180000|2022-06-08 13:33:00|629.82|627.42|629.82|627.42|630.05|627.65|629.35|626.95|0
1654695190000|2022-06-08 13:33:10|627.71|625.31|626.54|624.14|627.71|625.31|626.54|624.14|0
1654695200000|2022-06-08 13:33:20|626.77|624.37|626.54|624.14|626.77|624.37|626.31|623.91|0
1654695210000|2022-06-08 13:33:30|627.01|624.61|626.77|624.37|627.01|624.61|626.43|624.03|0
1654695220000|2022-06-08 13:33:40|627.01|624.61|627.48|625.08|627.71|625.31|627.01|624.61|0
1654695230000|2022-06-08 13:33:50|627.71|625.31|626.54|624.14|627.71|625.31|626.07|623.67|0
1654695240000|2022-06-08 13:34:00|626.07|623.67|626.3|623.9|626.3|623.9|626.07|623.67|0
1654695250000|2022-06-08 13:34:10|625.84|623.44|625.13|622.73|625.84|623.44|625.13|622.73|0
1654695260000|2022-06-08 13:34:20|624.79|622.39|625.37|622.97|625.37|622.97|624.67|622.27|0
1654695270000|2022-06-08 13:34:30|625.84|623.44|627.24|624.84|627.24|624.84|625.84|623.44|0
1654695280000|2022-06-08 13:34:40|627.48|625.08|625.84|623.44|627.48|625.08|625.84|623.44|0
1654695290000|2022-06-08 13:34:50|625.72|623.32|623.73|621.33|625.72|623.32|623.73|621.33|0
1654695300000|2022-06-08 13:35:00|623.85|621.45|623.73|621.33|625.37|622.97|623.73|621.33|0
1654695310000|2022-06-08 13:35:10|623.26|620.86|622.33|619.93|623.26|620.86|622.09|619.69|0
1654695320000|2022-06-08 13:35:20|621.63|619.23|621.16|618.76|622.33|619.93|621.16|618.76|0
1654695330000|2022-06-08 13:35:30|620.93|618.53|620.93|618.53|620.93|618.53|619.99|617.59|0
1654695340000|2022-06-08 13:35:40|621.16|618.76|622.09|619.69|622.56|620.16|621.16|618.76|0
1654695350000|2022-06-08 13:35:50|621.86|619.46|622.79|620.39|622.79|620.39|621.86|619.46|0
1654695360000|2022-06-08 13:36:00|623.03|620.63|621.86|619.46|623.03|620.63|621.86|619.46|0
1654695370000|2022-06-08 13:36:10|620.92|618.52|620.22|617.82|620.92|618.52|620.22|617.82|0
1654695380000|2022-06-08 13:36:20|619.99|617.59|621.63|619.23|621.63|619.23|619.99|617.59|0
1654695390000|2022-06-08 13:36:30|622.09|619.69|622.56|620.16|623.96|621.56|622.09|619.69|0
1654695400000|2022-06-08 13:36:40|623.03|620.63|622.68|620.28|623.03|620.63|622.56|620.16|0
1654695410000|2022-06-08 13:36:50|622.79|620.39|622.79|620.39|623.03|620.63|622.79|620.39|0
1654695420000|2022-06-08 13:37:00|623.26|620.86|623.03|620.63|623.5|621.1|622.79|620.39|0
1654695430000|2022-06-08 13:37:10|621.86|619.46|621.39|618.99|621.86|619.46|621.16|618.76|0
1654695440000|2022-06-08 13:37:20|620.92|618.52|621.63|619.23|621.98|619.58|620.92|618.52|0
1654695450000|2022-06-08 13:37:30|621.86|619.46|622.09|619.69|622.09|619.69|621.86|619.46|0
1654695460000|2022-06-08 13:37:40|622.45|620.05|621.39|618.99|622.45|620.05|621.16|618.76|0
1654695470000|2022-06-08 13:37:50|620.92|618.52|621.16|618.76|621.16|618.76|620.69|618.29|0
1654695480000|2022-06-08 13:38:00|622.09|619.69|622.56|620.16|622.56|620.16|621.63|619.23|0
1654695490000|2022-06-08 13:38:10|622.68|620.28|624.43|622.03|624.43|622.03|622.68|620.28|0
1654695500000|2022-06-08 13:38:20|623.5|621.1|622.09|619.69|623.5|621.1|622.09|619.69|0
1654695510000|2022-06-08 13:38:30|622.56|620.16|622.79|620.39|622.79|620.39|621.63|619.23|0
1654695520000|2022-06-08 13:38:40|622.09|619.69|622.56|620.16|622.79|620.39|621.86|619.46|0
1654695530000|2022-06-08 13:38:50|622.79|620.39|621.16|618.76|622.79|620.39|621.16|618.76|0
1654695540000|2022-06-08 13:39:00|620.11|617.71|620.92|618.52|620.92|618.52|620.11|617.71|0
1654695550000|2022-06-08 13:39:10|621.63|619.23|620.46|618.06|621.63|619.23|620.46|618.06|0
1654695560000|2022-06-08 13:39:20|619.99|617.59|618.12|615.72|619.99|617.59|618.12|615.72|0
1654695570000|2022-06-08 13:39:30|617.42|615.02|617.42|615.02|617.89|615.49|617.42|615.02|0
1654695580000|2022-06-08 13:39:40|616.72|614.32|615.09|612.69|616.72|614.32|615.09|612.69|0
1654695590000|2022-06-08 13:39:50|615.56|613.16|616.72|614.32|616.72|614.32|615.56|613.16|0
1654695600000|2022-06-08 13:40:00|616.49|614.09|619.06|616.66|619.06|616.66|616.49|614.09|0
1654695610000|2022-06-08 13:40:10|618.82|616.42|618.82|616.42|618.82|616.42|618.36|615.96|0
1654695620000|2022-06-08 13:40:20|619.52|617.12|620.34|617.94|620.34|617.94|619.52|617.12|0
1654695630000|2022-06-08 13:40:30|619.52|617.12|620.92|618.52|620.92|618.52|619.52|617.12|0
1654695640000|2022-06-08 13:40:40|620.58|618.18|619.99|617.59|620.69|618.29|619.99|617.59|0
1654695650000|2022-06-08 13:40:50|620.69|618.29|620.46|618.06|620.69|618.29|620.22|617.82|0
1654695660000|2022-06-08 13:41:00|621.39|618.99|621.16|618.76|621.39|618.99|621.16|618.76|0
1654695670000|2022-06-08 13:41:10|620.69|618.29|619.99|617.59|621.63|619.23|619.99|617.59|0
1654695680000|2022-06-08 13:41:20|619.41|617.01|619.06|616.66|619.52|617.12|619.06|616.66|0
1654695690000|2022-06-08 13:41:30|618.59|616.19|619.52|617.12|619.52|617.12|618.36|615.96|0
1654695700000|2022-06-08 13:41:40|620.46|618.06|620.46|618.06|620.92|618.52|620.22|617.82|0
1654695710000|2022-06-08 13:41:50|620.69|618.29|620.46|618.06|620.69|618.29|620.22|617.82|0
1654695720000|2022-06-08 13:42:00|620.69|618.29|621.16|618.76|621.16|618.76|620.46|618.06|0
1654695730000|2022-06-08 13:42:10|620.92|618.52|621.39|618.99|621.63|619.23|620.92|618.52|0
1654695740000|2022-06-08 13:42:20|621.63|619.23|621.62|619.22|621.63|619.23|620.46|618.06|0
1654695750000|2022-06-08 13:42:30|620.92|618.52|620.69|618.29|621.62|619.22|620.69|618.29|0
1654695760000|2022-06-08 13:42:40|620.22|617.82|619.29|616.89|620.22|617.82|619.29|616.89|0
1654695770000|2022-06-08 13:42:50|617.65|615.25|618.82|616.42|618.82|616.42|616.95|614.55|0
1654695780000|2022-06-08 13:43:00|619.06|616.66|619.06|616.66|619.76|617.36|619.06|616.66|0
1654695790000|2022-06-08 13:43:10|619.29|616.89|618.82|616.42|619.52|617.12|618.82|616.42|0
1654695800000|2022-06-08 13:43:20|618.59|616.19|617.42|615.02|618.59|616.19|617.42|615.02|0
1654695810000|2022-06-08 13:43:30|617.54|615.14|617.42|615.02|617.65|615.25|616.95|614.55|0
1654695820000|2022-06-08 13:43:40|617.19|614.79|618.59|616.19|618.59|616.19|617.19|614.79|0
1654695830000|2022-06-08 13:43:50|618.82|616.42|618.35|615.95|618.82|616.42|618.35|615.95|0
1654695840000|2022-06-08 13:44:00|618.59|616.19|619.52|617.12|619.52|617.12|618.59|616.19|0
1654695850000|2022-06-08 13:44:10|619.29|616.89|619.99|617.59|620.22|617.82|619.29|616.89|0
1654695860000|2022-06-08 13:44:20|619.76|617.36|620.46|618.06|620.92|618.52|619.76|617.36|0
1654695870000|2022-06-08 13:44:30|619.29|616.89|619.29|616.89|619.29|616.89|619.06|616.66|0
1654695880000|2022-06-08 13:44:40|619.06|616.66|619.88|617.48|619.88|617.48|619.06|616.66|0
1654695890000|2022-06-08 13:44:50|620.22|617.82|620.46|618.06|620.69|618.29|620.22|617.82|0
1654695900000|2022-06-08 13:45:00|620.22|617.82|620.22|617.82|620.22|617.82|619.99|617.59|0
1654695910000|2022-06-08 13:45:10|619.29|616.89|618.82|616.42|619.52|617.12|618.82|616.42|0
1654695920000|2022-06-08 13:45:20|618.35|615.95|619.05|616.65|619.05|616.65|618.35|615.95|0
1654695930000|2022-06-08 13:45:30|618.82|616.42|618.59|616.19|618.82|616.42|618.59|616.19|0
1654695940000|2022-06-08 13:45:40|618.12|615.72|617.65|615.25|618.12|615.72|617.42|615.02|0
1654695950000|2022-06-08 13:45:50|617.89|615.49|619.29|616.89|619.29|616.89|617.89|615.49|0
1654695960000|2022-06-08 13:46:00|619.05|616.65|617.42|615.02|619.05|616.65|617.42|615.02|0
1654695970000|2022-06-08 13:46:10|617.19|614.79|618.35|615.95|618.35|615.95|617.19|614.79|0
1654695980000|2022-06-08 13:46:20|618.12|615.72|620.22|617.82|620.22|617.82|618.12|615.72|0
1654695990000|2022-06-08 13:46:30|619.76|617.36|618.12|615.72|619.76|617.36|618.12|615.72|0
1654696000000|2022-06-08 13:46:40|617.89|615.49|617.65|615.25|617.89|615.49|617.65|615.25|0
1654696010000|2022-06-08 13:46:50|617.42|615.02|616.49|614.09|617.42|615.02|616.49|614.09|0
1654696020000|2022-06-08 13:47:00|616.02|613.62|616.25|613.85|616.25|613.85|615.79|613.39|0
1654696030000|2022-06-08 13:47:10|616.95|614.55|617.65|615.25|618.35|615.95|616.95|614.55|0
1654696040000|2022-06-08 13:47:20|616.61|614.21|614.21|611.81|616.61|614.21|613.97|611.57|0
1654696050000|2022-06-08 13:47:30|613.51|611.11|613.74|611.34|613.74|611.34|612.81|610.41|0
1654696060000|2022-06-08 13:47:40|613.51|611.11|613.97|611.57|614.44|612.04|613.51|611.11|0
1654696070000|2022-06-08 13:47:50|613.74|611.34|613.97|611.57|614.44|612.04|613.74|611.34|0
1654696080000|2022-06-08 13:48:00|614.21|611.81|613.74|611.34|614.44|612.04|613.74|611.34|0
1654696090000|2022-06-08 13:48:10|613.27|610.87|613.27|610.87|613.51|611.11|613.27|610.87|0
1654696100000|2022-06-08 13:48:20|613.04|610.64|612.57|610.17|613.04|610.64|612.57|610.17|0
1654696110000|2022-06-08 13:48:30|611.87|609.47|611.87|609.47|611.87|609.47|611.64|609.24|0
1654696120000|2022-06-08 13:48:40|612.11|609.71|611.41|609.01|612.81|610.41|611.41|609.01|0
1654696130000|2022-06-08 13:48:50|609.54|607.14|609.2|606.8|609.54|607.14|609.08|606.68|0
1654696140000|2022-06-08 13:49:00|608.61|606.21|608.15|605.75|608.73|606.33|608.15|605.75|0
1654696150000|2022-06-08 13:49:10|607.68|605.28|605.59|603.19|607.68|605.28|605.59|603.19|0
1654696160000|2022-06-08 13:49:20|604.43|602.03|603.27|600.87|604.43|602.03|603.27|600.87|0
1654696170000|2022-06-08 13:49:30|603.04|600.64|603.27|600.87|603.5|601.1|603.04|600.64|0
1654696180000|2022-06-08 13:49:40|604.43|602.03|604.66|602.26|604.66|602.26|604.2|601.8|0
1654696190000|2022-06-08 13:49:50|605.59|603.19|606.06|603.66|606.06|603.66|605.36|602.96|0
1654696200000|2022-06-08 13:50:00|605.82|603.42|604.89|602.49|605.82|603.42|604.89|602.49|0
1654696210000|2022-06-08 13:50:10|605.13|602.73|605.59|603.19|605.59|603.19|603.96|601.56|0
1654696220000|2022-06-08 13:50:20|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1654696230000|2022-06-08 13:50:30|605.59|603.19|604.89|602.49|605.59|603.19|604.89|602.49|0
1654696240000|2022-06-08 13:50:40|605.59|603.19|605.82|603.42|606.06|603.66|605.59|603.19|0
1654696250000|2022-06-08 13:50:50|605.94|603.54|606.29|603.89|606.29|603.89|605.59|603.19|0
1654696260000|2022-06-08 13:51:00|606.06|603.66|606.52|604.12|606.52|604.12|606.06|603.66|0
1654696270000|2022-06-08 13:51:10|606.87|604.47|606.75|604.35|607.22|604.82|606.52|604.12|0
1654696280000|2022-06-08 13:51:20|607.45|605.05|606.52|604.12|607.45|605.05|606.52|604.12|0
1654696290000|2022-06-08 13:51:30|606.99|604.59|606.52|604.12|606.99|604.59|606.29|603.89|0
1654696300000|2022-06-08 13:51:40|606.75|604.35|607.34|604.94|607.34|604.94|606.75|604.35|0
1654696310000|2022-06-08 13:51:50|606.75|604.35|606.52|604.12|606.75|604.35|606.29|603.89|0
1654696320000|2022-06-08 13:52:00|606.18|603.78|606.75|604.35|606.75|604.35|606.18|603.78|0
1654696330000|2022-06-08 13:52:10|606.52|604.12|606.52|604.12|606.64|604.24|606.52|604.12|0
1654696340000|2022-06-08 13:52:20|605.13|602.73|606.06|603.66|606.06|603.66|605.13|602.73|0
1654696350000|2022-06-08 13:52:30|606.48|604.08|604.96|602.56|606.48|604.08|604.96|602.56|0
1654696360000|2022-06-08 13:52:40|605.55|603.15|605.9|603.5|606.36|603.96|605.55|603.15|0
1654696370000|2022-06-08 13:52:50|605.66|603.26|605.9|603.5|605.9|603.5|605.66|603.26|0
1654696380000|2022-06-08 13:53:00|605.66|603.26|606.36|603.96|606.36|603.96|605.66|603.26|0
1654696390000|2022-06-08 13:53:10|606.48|604.08|606.36|603.96|606.48|604.08|606.13|603.73|0
1654696400000|2022-06-08 13:53:20|606.59|604.19|606.13|603.73|606.59|604.19|606.13|603.73|0
1654696410000|2022-06-08 13:53:30|606.59|604.19|605.43|603.03|606.83|604.43|605.43|603.03|0
1654696420000|2022-06-08 13:53:40|605.2|602.8|605.2|602.8|606.13|603.73|605.2|602.8|0
1654696430000|2022-06-08 13:53:50|605.43|603.03|604.03|601.63|605.43|603.03|604.03|601.63|0
1654696440000|2022-06-08 13:54:00|603.8|601.4|603.34|600.94|603.8|601.4|603.34|600.94|0
1654696450000|2022-06-08 13:54:10|604.27|601.87|603.92|601.52|604.27|601.87|603.57|601.17|0
1654696460000|2022-06-08 13:54:20|604.5|602.1|603.1|600.7|604.5|602.1|603.1|600.7|0
1654696470000|2022-06-08 13:54:30|603.34|600.94|602.64|600.24|603.34|600.94|602.64|600.24|0
1654696480000|2022-06-08 13:54:40|603.1|600.7|601.48|599.08|603.1|600.7|601.48|599.08|0
1654696490000|2022-06-08 13:54:50|601.71|599.31|601.94|599.54|602.41|600.01|601.71|599.31|0
1654696500000|2022-06-08 13:55:00|602.41|600.01|601.48|599.08|602.41|600.01|601.24|598.84|0
1654696510000|2022-06-08 13:55:10|601.24|598.84|602.64|600.24|603.1|600.7|601.24|598.84|0
1654696520000|2022-06-08 13:55:20|602.41|600.01|602.41|600.01|602.64|600.24|602.17|599.77|0
1654696530000|2022-06-08 13:55:30|602.06|599.66|601.48|599.08|602.17|599.77|601.48|599.08|0
1654696540000|2022-06-08 13:55:40|601.24|598.84|601.01|598.61|601.24|598.84|601.01|598.61|0
1654696550000|2022-06-08 13:55:50|600.78|598.38|601.01|598.61|601.01|598.61|600.78|598.38|0
1654696560000|2022-06-08 13:56:00|601.48|599.08|601.01|598.61|601.48|599.08|600.78|598.38|0
1654696570000|2022-06-08 13:56:10|601.6|599.2|601.71|599.31|601.83|599.43|601.47|599.07|0
1654696580000|2022-06-08 13:56:20|601.6|599.2|601.71|599.31|601.71|599.31|601.6|599.2|0
1654696590000|2022-06-08 13:56:30|602.4|600|602.87|600.47|602.87|600.47|602.17|599.77|0
1654696600000|2022-06-08 13:56:40|602.64|600.24|603.34|600.94|603.57|601.17|602.64|600.24|0
1654696610000|2022-06-08 13:56:50|603.22|600.82|603.57|601.17|603.57|601.17|603.22|600.82|0
1654696620000|2022-06-08 13:57:00|603.1|600.7|601.94|599.54|603.1|600.7|601.94|599.54|0
1654696630000|2022-06-08 13:57:10|601.71|599.31|602.87|600.47|602.87|600.47|601.71|599.31|0
1654696640000|2022-06-08 13:57:20|603.34|600.94|603.57|601.17|603.57|601.17|603.34|600.94|0
1654696650000|2022-06-08 13:57:30|603.8|601.4|603.8|601.4|603.92|601.52|603.8|601.4|0
1654696660000|2022-06-08 13:57:40|603.34|600.94|604.5|602.1|604.5|602.1|603.34|600.94|0
1654696670000|2022-06-08 13:57:50|604.73|602.33|604.03|601.63|604.73|602.33|604.03|601.63|0
1654696680000|2022-06-08 13:58:00|603.8|601.4|603.8|601.4|603.92|601.52|603.8|601.4|0
1654696690000|2022-06-08 13:58:10|603.92|601.52|604.03|601.63|604.5|602.1|603.92|601.52|0
1654696700000|2022-06-08 13:58:20|603.57|601.17|602.87|600.47|603.57|601.17|602.64|600.24|0
1654696710000|2022-06-08 13:58:30|603.1|600.7|602.64|600.24|603.1|600.7|602.64|600.24|0
1654696720000|2022-06-08 13:58:40|603.1|600.7|603.57|601.17|603.57|601.17|602.87|600.47|0
1654696730000|2022-06-08 13:58:50|603.8|601.4|603.92|601.52|604.27|601.87|603.8|601.4|0
1654696740000|2022-06-08 13:59:00|604.03|601.63|603.57|601.17|604.03|601.63|603.33|600.93|0
1654696750000|2022-06-08 13:59:10|603.1|600.7|603.33|600.93|603.57|601.17|603.1|600.7|0
1654696760000|2022-06-08 13:59:20|603.57|601.17|604.03|601.63|604.03|601.63|603.57|601.17|0
1654696770000|2022-06-08 13:59:30|603.57|601.17|604.03|601.63|604.03|601.63|603.57|601.17|0
1654696780000|2022-06-08 13:59:40|605.2|602.8|605.43|603.03|605.43|603.03|605.2|602.8|0
1654696790000|2022-06-08 13:59:50|605.66|603.26|604.96|602.56|605.66|603.26|604.96|602.56|0
1654696800000|2022-06-08 14:00:00|604.5|602.1|604.73|602.33|605.43|603.03|604.39|601.99|0
1654696810000|2022-06-08 14:00:10|604.03|601.63|605.2|602.8|605.2|602.8|603.8|601.4|0
1654696820000|2022-06-08 14:00:20|604.96|602.56|606.13|603.73|606.36|603.96|604.96|602.56|0
1654696830000|2022-06-08 14:00:30|606.59|604.19|606.59|604.19|607.06|604.66|606.36|603.96|0
1654696840000|2022-06-08 14:00:40|606.13|603.73|607.29|604.89|607.29|604.89|606.13|603.73|0
1654696850000|2022-06-08 14:00:50|607.99|605.59|608.22|605.82|608.22|605.82|607.99|605.59|0
1654696860000|2022-06-08 14:01:00|608.46|606.06|608.69|606.29|608.92|606.52|608.46|606.06|0
1654696870000|2022-06-08 14:01:10|609.86|607.46|610.79|608.39|611.26|608.86|609.86|607.46|0
1654696880000|2022-06-08 14:01:20|611.96|609.56|610.79|608.39|612.19|609.79|610.79|608.39|0
1654696890000|2022-06-08 14:01:30|610.32|607.92|610.09|607.69|611.02|608.62|610.09|607.69|0
1654696900000|2022-06-08 14:01:40|609.62|607.22|609.39|606.99|609.86|607.46|609.16|606.76|0
1654696910000|2022-06-08 14:01:50|609.16|606.76|609.39|606.99|609.39|606.99|609.16|606.76|0
1654696920000|2022-06-08 14:02:00|610.32|607.92|609.86|607.46|610.79|608.39|609.86|607.46|0
1654696930000|2022-06-08 14:02:10|609.16|606.76|608.92|606.52|609.39|606.99|608.92|606.52|0
1654696940000|2022-06-08 14:02:20|608.69|606.29|609.16|606.76|609.39|606.99|608.69|606.29|0
1654696950000|2022-06-08 14:02:30|609.86|607.46|609.28|606.88|609.86|607.46|609.28|606.88|0
1654696960000|2022-06-08 14:02:40|609.16|606.76|609.39|606.99|609.75|607.35|609.16|606.76|0
1654696970000|2022-06-08 14:02:50|609.86|607.46|609.62|607.22|609.86|607.46|609.62|607.22|0
1654696980000|2022-06-08 14:03:00|609.16|606.76|608.69|606.29|609.16|606.76|608.69|606.29|0
1654696990000|2022-06-08 14:03:10|608.46|606.06|609.16|606.76|609.16|606.76|607.99|605.59|0
1654697000000|2022-06-08 14:03:20|609.39|606.99|609.16|606.76|609.39|606.99|609.16|606.76|0
1654697010000|2022-06-08 14:03:30|609.06|606.66|608.83|606.43|609.06|606.66|608.71|606.31|0
1654697020000|2022-06-08 14:03:40|609.11|606.71|609.81|607.41|609.81|607.41|609.11|606.71|0
1654697030000|2022-06-08 14:03:50|609.93|607.53|609.11|606.71|610.27|607.87|609.11|606.71|0
1654697040000|2022-06-08 14:04:00|608.41|606.01|608.41|606.01|608.41|606.01|607.94|605.54|0
1654697050000|2022-06-08 14:04:10|609|606.6|608.41|606.01|609|606.6|608.41|606.01|0
1654697060000|2022-06-08 14:04:20|608.18|605.78|608.88|606.48|608.88|606.48|607.94|605.54|0
1654697070000|2022-06-08 14:04:30|608.41|606.01|607.94|605.54|608.41|606.01|607.94|605.54|0
1654697080000|2022-06-08 14:04:40|607.71|605.31|607.01|604.61|607.94|605.54|607.01|604.61|0
1654697090000|2022-06-08 14:04:50|606.78|604.38|606.78|604.38|606.78|604.38|606.78|604.38|0
1654697100000|2022-06-08 14:05:00|606.31|603.91|608.41|606.01|608.41|606.01|606.31|603.91|0
1654697110000|2022-06-08 14:05:10|608.18|605.78|608.3|605.9|608.41|606.01|607.94|605.54|0
1654697120000|2022-06-08 14:05:20|607.94|605.54|608.64|606.24|608.64|606.24|607.94|605.54|0
1654697130000|2022-06-08 14:05:30|608.18|605.78|607.13|604.73|608.18|605.78|607.13|604.73|0
1654697140000|2022-06-08 14:05:40|607.48|605.08|606.78|604.38|607.48|605.08|606.78|604.38|0
1654697150000|2022-06-08 14:05:50|606.55|604.15|606.31|603.91|606.78|604.38|606.31|603.91|0
1654697160000|2022-06-08 14:06:00|606.08|603.68|605.62|603.22|606.08|603.68|605.62|603.22|0
1654697170000|2022-06-08 14:06:10|605.85|603.45|605.15|602.75|606.08|603.68|605.15|602.75|0
1654697180000|2022-06-08 14:06:20|606.55|604.15|606.78|604.38|606.78|604.38|606.55|604.15|0
1654697190000|2022-06-08 14:06:30|606.31|603.91|607.48|605.08|607.71|605.31|606.31|603.91|0
1654697200000|2022-06-08 14:06:40|607.71|605.31|607.01|604.61|607.71|605.31|606.78|604.38|0
1654697210000|2022-06-08 14:06:50|606.78|604.38|606.31|603.91|606.78|604.38|605.85|603.45|0
1654697220000|2022-06-08 14:07:00|606.55|604.15|605.38|602.98|606.55|604.15|605.38|602.98|0
1654697230000|2022-06-08 14:07:10|605.85|603.45|605.62|603.22|605.97|603.57|605.62|603.22|0
1654697240000|2022-06-08 14:07:20|605.38|602.98|604.45|602.05|605.62|603.22|604.45|602.05|0
1654697250000|2022-06-08 14:07:30|604.92|602.52|605.27|602.87|605.27|602.87|604.92|602.52|0
1654697260000|2022-06-08 14:07:40|605.38|602.98|606.31|603.91|606.31|603.91|605.38|602.98|0
1654697270000|2022-06-08 14:07:50|607.01|604.61|606.9|604.5|607.01|604.61|606.55|604.15|0
1654697280000|2022-06-08 14:08:00|607.01|604.61|607.24|604.84|608.06|605.66|607.01|604.61|0
1654697290000|2022-06-08 14:08:10|607.71|605.31|606.78|604.38|607.71|605.31|606.78|604.38|0
1654697300000|2022-06-08 14:08:20|606.55|604.15|607.48|605.08|607.48|605.08|606.55|604.15|0
1654697310000|2022-06-08 14:08:30|607.71|605.31|607.24|604.84|607.71|605.31|606.78|604.38|0
1654697320000|2022-06-08 14:08:40|607.48|605.08|608.18|605.78|608.41|606.01|607.48|605.08|0
1654697330000|2022-06-08 14:08:50|607.71|605.31|607.71|605.31|607.94|605.54|607.71|605.31|0
1654697340000|2022-06-08 14:09:00|607.48|605.08|607.94|605.54|607.94|605.54|607.48|605.08|0
1654697350000|2022-06-08 14:09:10|607.24|604.84|606.31|603.91|607.24|604.84|606.31|603.91|0
1654697360000|2022-06-08 14:09:20|606.55|604.15|607.01|604.61|607.01|604.61|606.55|604.15|0
1654697370000|2022-06-08 14:09:30|606.78|604.38|607.48|605.08|607.48|605.08|606.78|604.38|0
1654697380000|2022-06-08 14:09:40|607.01|604.61|606.78|604.38|607.37|604.97|606.78|604.38|0
1654697390000|2022-06-08 14:09:50|606.55|604.15|606.78|604.38|606.78|604.38|606.55|604.15|0
1654697400000|2022-06-08 14:10:00|607.01|604.61|608.64|606.24|608.64|606.24|607.01|604.61|0
1654697410000|2022-06-08 14:10:10|608.41|606.01|610.51|608.11|610.51|608.11|608.41|606.01|0
1654697420000|2022-06-08 14:10:20|610.27|607.87|610.04|607.64|610.27|607.87|609.81|607.41|0
1654697430000|2022-06-08 14:10:30|609.81|607.41|609.23|606.83|609.81|607.41|608.64|606.24|0
1654697440000|2022-06-08 14:10:40|609.11|606.71|609.11|606.71|609.11|606.71|608.41|606.01|0
1654697450000|2022-06-08 14:10:50|609.34|606.94|609.81|607.41|610.04|607.64|609.34|606.94|0
1654697460000|2022-06-08 14:11:00|610.51|608.11|610.16|607.76|610.63|608.23|610.16|607.76|0
1654697470000|2022-06-08 14:11:10|610.51|608.11|610.51|608.11|610.51|608.11|610.04|607.64|0
1654697480000|2022-06-08 14:11:20|610.27|607.87|610.74|608.34|610.74|608.34|610.04|607.64|0
1654697490000|2022-06-08 14:11:30|611.21|608.81|613.07|610.67|613.07|610.67|611.21|608.81|0
1654697500000|2022-06-08 14:11:40|613.3|610.9|612.6|610.2|613.3|610.9|612.6|610.2|0
1654697510000|2022-06-08 14:11:50|611.44|609.04|611.21|608.81|611.44|609.04|610.97|608.57|0
1654697520000|2022-06-08 14:12:00|610.74|608.34|611.44|609.04|611.44|609.04|610.74|608.34|0
1654697530000|2022-06-08 14:12:10|612.14|609.74|611.67|609.27|612.14|609.74|611.67|609.27|0
1654697540000|2022-06-08 14:12:20|611.21|608.81|610.74|608.34|611.21|608.81|610.04|607.64|0
1654697550000|2022-06-08 14:12:30|610.97|608.57|611.67|609.27|611.67|609.27|610.97|608.57|0
1654697560000|2022-06-08 14:12:40|611.44|609.04|611.67|609.27|611.67|609.27|611.21|608.81|0
1654697570000|2022-06-08 14:12:50|611.9|609.5|612.84|610.44|612.84|610.44|611.9|609.5|0
1654697580000|2022-06-08 14:13:00|612.96|610.56|612.37|609.97|613.07|610.67|612.37|609.97|0
1654697590000|2022-06-08 14:13:10|611.67|609.27|612.6|610.2|612.6|610.2|611.67|609.27|0
1654697600000|2022-06-08 14:13:20|612.84|610.44|612.84|610.44|613.07|610.67|612.84|610.44|0
1654697610000|2022-06-08 14:13:30|612.37|609.97|611.9|609.5|612.6|610.2|611.9|609.5|0
1654697620000|2022-06-08 14:13:40|612.37|609.97|613.3|610.9|613.3|610.9|612.37|609.97|0
1654697630000|2022-06-08 14:13:50|613.54|611.14|614.47|612.07|614.47|612.07|613.54|611.14|0
1654697640000|2022-06-08 14:14:00|614.24|611.84|614.94|612.54|614.94|612.54|614|611.6|0
1654697650000|2022-06-08 14:14:10|615.64|613.24|617.04|614.64|617.98|615.58|615.64|613.24|0
1654697660000|2022-06-08 14:14:20|618.21|615.81|619.61|617.21|620.08|617.68|618.21|615.81|0
1654697670000|2022-06-08 14:14:30|620.55|618.15|621.72|619.32|621.72|619.32|620.55|618.15|0
1654697680000|2022-06-08 14:14:40|621.25|618.85|619.85|617.45|621.25|618.85|619.85|617.45|0
1654697690000|2022-06-08 14:14:50|621.02|618.62|621.72|619.32|621.72|619.32|621.02|618.62|0
1654697700000|2022-06-08 14:15:00|622.31|619.91|623.36|620.96|623.59|621.19|622.31|619.91|0
1654697710000|2022-06-08 14:15:10|623.83|621.43|623.13|620.73|624.06|621.66|623.13|620.73|0
1654697720000|2022-06-08 14:15:20|621.95|619.55|621.02|618.62|622.19|619.79|621.02|618.62|0
1654697730000|2022-06-08 14:15:30|621.25|618.85|621.25|618.85|621.25|618.85|620.55|618.15|0
1654697740000|2022-06-08 14:15:40|621.02|618.62|620.78|618.38|621.02|618.62|620.55|618.15|0
1654697750000|2022-06-08 14:15:50|621.02|618.62|620.67|618.27|621.25|618.85|620.67|618.27|0
1654697760000|2022-06-08 14:16:00|620.32|617.92|621.02|618.62|621.25|618.85|620.32|617.92|0
1654697770000|2022-06-08 14:16:10|620.08|617.68|619.85|617.45|620.08|617.68|619.85|617.45|0
1654697780000|2022-06-08 14:16:20|620.32|617.92|619.61|617.21|620.55|618.15|619.61|617.21|0
1654697790000|2022-06-08 14:16:30|619.38|616.98|619.85|617.45|619.85|617.45|619.38|616.98|0
1654697800000|2022-06-08 14:16:40|620.55|618.15|621.49|619.09|621.49|619.09|620.55|618.15|0
1654697810000|2022-06-08 14:16:50|621.25|618.85|621.25|618.85|621.49|619.09|621.25|618.85|0
1654697820000|2022-06-08 14:17:00|621.61|619.21|621.25|618.85|621.61|619.21|621.25|618.85|0
1654697830000|2022-06-08 14:17:10|622.19|619.79|622.89|620.49|622.89|620.49|622.19|619.79|0
1654697840000|2022-06-08 14:17:20|622.66|620.26|623.13|620.73|623.13|620.73|622.66|620.26|0
1654697850000|2022-06-08 14:17:30|623.36|620.96|622.19|619.79|623.36|620.96|622.19|619.79|0
1654697860000|2022-06-08 14:17:40|621.95|619.55|621.49|619.09|621.95|619.55|620.91|618.51|0
1654697870000|2022-06-08 14:17:50|621.95|619.55|621.25|618.85|621.95|619.55|621.25|618.85|0
1654697880000|2022-06-08 14:18:00|621.02|618.62|621.02|618.62|621.02|618.62|620.78|618.38|0
1654697890000|2022-06-08 14:18:10|621.49|619.09|622.19|619.79|622.42|620.02|621.49|619.09|0
1654697900000|2022-06-08 14:18:20|622.66|620.26|620.9|618.5|622.66|620.26|620.9|618.5|0
1654697910000|2022-06-08 14:18:30|621.02|618.62|621.25|618.85|621.95|619.55|621.02|618.62|0
1654697920000|2022-06-08 14:18:40|621.72|619.32|620.78|618.38|621.72|619.32|620.78|618.38|0
1654697930000|2022-06-08 14:18:50|621.25|618.85|621.25|618.85|621.25|618.85|621.02|618.62|0
1654697940000|2022-06-08 14:19:00|620.55|618.15|620.32|617.92|620.78|618.38|620.32|617.92|0
1654697950000|2022-06-08 14:19:10|620.08|617.68|617.98|615.58|620.08|617.68|617.98|615.58|0
1654697960000|2022-06-08 14:19:20|618.21|615.81|617.51|615.11|618.21|615.81|617.27|614.87|0
1654697970000|2022-06-08 14:19:30|617.27|614.87|617.27|614.87|617.74|615.34|617.27|614.87|0
1654697980000|2022-06-08 14:19:40|617.04|614.64|617.04|614.64|617.16|614.76|617.04|614.64|0
1654697990000|2022-06-08 14:19:50|616.81|614.41|615.64|613.24|616.81|614.41|615.64|613.24|0
1654698000000|2022-06-08 14:20:00|615.17|612.77|614.24|611.84|615.17|612.77|614.24|611.84|0
1654698010000|2022-06-08 14:20:10|613.54|611.14|614.47|612.07|614.47|612.07|613.54|611.14|0
1654698020000|2022-06-08 14:20:20|614.7|612.3|614.7|612.3|615.17|612.77|614.7|612.3|0
1654698030000|2022-06-08 14:20:30|614.24|611.84|613.07|610.67|614.24|611.84|612.84|610.44|0
1654698040000|2022-06-08 14:20:40|613.19|610.79|612.6|610.2|613.19|610.79|612.6|610.2|0
1654698050000|2022-06-08 14:20:50|612.72|610.32|612.6|610.2|612.72|610.32|612.6|610.2|0
1654698060000|2022-06-08 14:21:00|612.49|610.09|611.9|609.5|612.49|610.09|611.9|609.5|0
1654698070000|2022-06-08 14:21:10|611.67|609.27|610.5|608.1|611.67|609.27|610.5|608.1|0
1654698080000|2022-06-08 14:21:20|610.74|608.34|610.04|607.64|610.74|608.34|609.8|607.4|0
1654698090000|2022-06-08 14:21:30|610.27|607.87|610.74|608.34|610.97|608.57|610.27|607.87|0
1654698100000|2022-06-08 14:21:40|610.5|608.1|610.04|607.64|610.5|608.1|609.8|607.4|0
1654698110000|2022-06-08 14:21:50|609.8|607.4|609.34|606.94|609.8|607.4|609.34|606.94|0
1654698120000|2022-06-08 14:22:00|609.57|607.17|609.57|607.17|609.8|607.4|609.57|607.17|0
1654698130000|2022-06-08 14:22:10|610.04|607.64|610.27|607.87|610.27|607.87|610.04|607.64|0
1654698140000|2022-06-08 14:22:20|610.04|607.64|610.97|608.57|610.97|608.57|610.04|607.64|0
1654698150000|2022-06-08 14:22:30|611.2|608.8|610.97|608.57|611.2|608.8|610.97|608.57|0
1654698160000|2022-06-08 14:22:40|610.74|608.34|610.86|608.46|610.86|608.46|610.74|608.34|0
1654698170000|2022-06-08 14:22:50|610.74|608.34|610.04|607.64|610.74|608.34|610.04|607.64|0
1654698180000|2022-06-08 14:23:00|609.34|606.94|608.87|606.47|609.34|606.94|608.87|606.47|0
1654698190000|2022-06-08 14:23:10|609.34|606.94|610.5|608.1|610.5|608.1|609.34|606.94|0
1654698200000|2022-06-08 14:23:20|610.97|608.57|611.2|608.8|611.2|608.8|610.74|608.34|0
1654698210000|2022-06-08 14:23:30|610.5|608.1|611.44|609.04|611.44|609.04|610.5|608.1|0
1654698220000|2022-06-08 14:23:40|611.2|608.8|610.74|608.34|611.2|608.8|610.74|608.34|0
1654698230000|2022-06-08 14:23:50|610.5|608.1|610.27|607.87|610.74|608.34|610.27|607.87|0
1654698240000|2022-06-08 14:24:00|610.04|607.64|610.5|608.1|610.5|608.1|609.8|607.4|0
1654698250000|2022-06-08 14:24:10|611.2|608.8|610.97|608.57|611.44|609.04|610.97|608.57|0
1654698260000|2022-06-08 14:24:20|610.74|608.34|610.27|607.87|610.74|608.34|610.27|607.87|0
1654698270000|2022-06-08 14:24:30|610.04|607.64|609.57|607.17|610.04|607.64|609.57|607.17|0
1654698280000|2022-06-08 14:24:40|609.34|606.94|608.64|606.24|609.69|607.29|608.64|606.24|0
1654698290000|2022-06-08 14:24:50|607.94|605.54|608.41|606.01|608.87|606.47|607.94|605.54|0
1654698300000|2022-06-08 14:25:00|609.57|607.17|610.5|608.1|610.5|608.1|609.34|606.94|0
1654698310000|2022-06-08 14:25:10|610.27|607.87|611.2|608.8|611.44|609.04|610.27|607.87|0
1654698320000|2022-06-08 14:25:20|610.97|608.57|610.74|608.34|610.97|608.57|610.04|607.64|0
1654698330000|2022-06-08 14:25:30|610.27|607.87|610.74|608.34|610.74|608.34|610.27|607.87|0
1654698340000|2022-06-08 14:25:40|610.27|607.87|610.5|608.1|610.5|608.1|610.27|607.87|0
1654698350000|2022-06-08 14:25:50|610.27|607.87|610.74|608.34|610.97|608.57|610.27|607.87|0
1654698360000|2022-06-08 14:26:00|610.5|608.1|610.5|608.1|610.5|608.1|610.04|607.64|0
1654698370000|2022-06-08 14:26:10|610.39|607.99|609.8|607.4|610.39|607.99|609.57|607.17|0
1654698380000|2022-06-08 14:26:20|610.27|607.87|610.74|608.34|610.74|608.34|610.27|607.87|0
1654698390000|2022-06-08 14:26:30|610.5|608.1|609.57|607.17|610.5|608.1|609.57|607.17|0
1654698400000|2022-06-08 14:26:40|609.34|606.94|610.27|607.87|610.27|607.87|609.34|606.94|0
1654698410000|2022-06-08 14:26:50|610.04|607.64|610.5|608.1|610.5|608.1|610.04|607.64|0
1654698420000|2022-06-08 14:27:00|609.8|607.4|609.23|606.83|610.04|607.64|609.23|606.83|0
1654698430000|2022-06-08 14:27:10|609.34|606.94|609.8|607.4|609.8|607.4|609.34|606.94|0
1654698440000|2022-06-08 14:27:20|609.34|606.94|609.1|606.7|609.57|607.17|609.1|606.7|0
1654698450000|2022-06-08 14:27:30|609.8|607.4|609.1|606.7|609.8|607.4|609.1|606.7|0
1654698460000|2022-06-08 14:27:40|609.8|607.4|610.5|608.1|610.5|608.1|609.8|607.4|0
1654698470000|2022-06-08 14:27:50|610.27|607.87|609.8|607.4|610.27|607.87|609.8|607.4|0
1654698480000|2022-06-08 14:28:00|609.57|607.17|609.34|606.94|609.57|607.17|609.34|606.94|0
1654698490000|2022-06-08 14:28:10|609.1|606.7|609.34|606.94|609.34|606.94|608.87|606.47|0
1654698500000|2022-06-08 14:28:20|609.1|606.7|609.1|606.7|609.34|606.94|609.1|606.7|0
1654698510000|2022-06-08 14:28:30|608.64|606.24|610.97|608.57|610.97|608.57|608.64|606.24|0
1654698520000|2022-06-08 14:28:40|610.5|608.1|609.8|607.4|610.5|608.1|609.8|607.4|0
1654698530000|2022-06-08 14:28:50|610.27|607.87|610.04|607.64|610.27|607.87|609.57|607.17|0
1654698540000|2022-06-08 14:29:00|611.2|608.8|610.27|607.87|611.2|608.8|610.27|607.87|0
1654698550000|2022-06-08 14:29:10|610.5|608.1|611.2|608.8|611.2|608.8|610.5|608.1|0
1654698560000|2022-06-08 14:29:20|610.97|608.57|611.9|609.5|611.9|609.5|610.97|608.57|0
1654698570000|2022-06-08 14:29:30|612.14|609.74|611.44|609.04|612.14|609.74|611.44|609.04|0
1654698580000|2022-06-08 14:29:40|611.9|609.5|613.3|610.9|613.3|610.9|611.9|609.5|0
1654698590000|2022-06-08 14:29:50|613.07|610.67|613.77|611.37|613.77|611.37|613.07|610.67|0
1654698600000|2022-06-08 14:30:00|613.66|611.26|615.17|612.77|615.17|612.77|613.66|611.26|0
1654698610000|2022-06-08 14:30:10|615.64|613.24|613.54|611.14|615.64|613.24|613.54|611.14|0
1654698620000|2022-06-08 14:30:20|614|611.6|613.77|611.37|614|611.6|613.54|611.14|0
1654698630000|2022-06-08 14:30:30|613.3|610.9|611.67|609.27|613.3|610.9|611.44|609.04|0
1654698640000|2022-06-08 14:30:40|611.44|609.04|611.2|608.8|611.9|609.5|610.97|608.57|0
1654698650000|2022-06-08 14:30:50|610.74|608.34|610.74|608.34|610.97|608.57|610.74|608.34|0
1654698660000|2022-06-08 14:31:00|609.8|607.4|610.04|607.64|610.04|607.64|609.1|606.7|0
1654698670000|2022-06-08 14:31:10|610.5|608.1|610.27|607.87|611.44|609.04|610.27|607.87|0
1654698680000|2022-06-08 14:31:20|610.04|607.64|609.8|607.4|610.04|607.64|609.8|607.4|0
1654698690000|2022-06-08 14:31:30|610.04|607.64|609.34|606.94|610.04|607.64|609.34|606.94|0
1654698700000|2022-06-08 14:31:40|609.8|607.4|609.34|606.94|609.8|607.4|608.87|606.47|0
1654698710000|2022-06-08 14:31:50|609.8|607.4|609.46|607.06|609.8|607.4|609.46|607.06|0
1654698720000|2022-06-08 14:32:00|609.34|606.94|610.04|607.64|610.04|607.64|609.34|606.94|0
1654698730000|2022-06-08 14:32:10|609.8|607.4|610.5|608.1|610.5|608.1|609.8|607.4|0
1654698740000|2022-06-08 14:32:20|611.2|608.8|611.09|608.69|611.2|608.8|610.62|608.22|0
1654698750000|2022-06-08 14:32:30|611.43|609.03|610.97|608.57|611.43|609.03|610.74|608.34|0
1654698760000|2022-06-08 14:32:40|610.5|608.1|610.04|607.64|610.5|608.1|610.04|607.64|0
1654698770000|2022-06-08 14:32:50|609.57|607.17|609.57|607.17|609.57|607.17|609.1|606.7|0
1654698780000|2022-06-08 14:33:00|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1654698790000|2022-06-08 14:33:10|609.1|606.7|609.1|606.7|609.1|606.7|608.64|606.24|0
1654698800000|2022-06-08 14:33:20|609.57|607.17|609.34|606.94|609.8|607.4|609.34|606.94|0
1654698810000|2022-06-08 14:33:30|608.87|606.47|608.87|606.47|609.1|606.7|608.4|606|0
1654698820000|2022-06-08 14:33:40|608.64|606.24|609.57|607.17|609.8|607.4|608.64|606.24|0
1654698830000|2022-06-08 14:33:50|609.8|607.4|609.57|607.17|609.8|607.4|609.34|606.94|0
1654698840000|2022-06-08 14:34:00|609.8|607.4|609.57|607.17|609.8|607.4|609.34|606.94|0
1654698850000|2022-06-08 14:34:10|609.8|607.4|607.47|605.07|609.8|607.4|607.47|605.07|0
1654698860000|2022-06-08 14:34:20|607.59|605.19|607.01|604.61|607.59|605.19|607.01|604.61|0
1654698870000|2022-06-08 14:34:30|607.24|604.84|606.54|604.14|607.24|604.84|606.54|604.14|0
1654698880000|2022-06-08 14:34:40|607.01|604.61|608.4|606|608.4|606|607.01|604.61|0
1654698890000|2022-06-08 14:34:50|607.71|605.31|608.4|606|608.4|606|607.71|605.31|0
1654698900000|2022-06-08 14:35:00|607.94|605.54|607.71|605.31|607.94|605.54|607.47|605.07|0
1654698910000|2022-06-08 14:35:10|608.17|605.77|607.47|605.07|608.17|605.77|606.77|604.37|0
1654698920000|2022-06-08 14:35:20|607.71|605.31|607.94|605.54|607.94|605.54|607.71|605.31|0
1654698930000|2022-06-08 14:35:30|607.24|604.84|607.24|604.84|607.47|605.07|607.01|604.61|0
1654698940000|2022-06-08 14:35:40|607.01|604.61|607.01|604.61|607.01|604.61|606.77|604.37|0
1654698950000|2022-06-08 14:35:50|607.47|605.07|607.01|604.61|607.47|605.07|606.77|604.37|0
1654698960000|2022-06-08 14:36:00|606.43|604.03|605.38|602.98|606.43|604.03|605.38|602.98|0
1654698970000|2022-06-08 14:36:10|605.15|602.75|604.68|602.28|605.15|602.75|604.68|602.28|0
1654698980000|2022-06-08 14:36:20|605.15|602.75|605.84|603.44|605.84|603.44|605.15|602.75|0
1654698990000|2022-06-08 14:36:30|605.61|603.21|605.84|603.44|605.84|603.44|605.15|602.75|0
1654699000000|2022-06-08 14:36:40|605.61|603.21|605.38|602.98|605.61|603.21|605.15|602.75|0
1654699010000|2022-06-08 14:36:50|605.61|603.21|605.61|603.21|605.61|603.21|605.61|603.21|0
1654699020000|2022-06-08 14:37:00|605.15|602.75|605.38|602.98|605.38|602.98|605.15|602.75|0
1654699030000|2022-06-08 14:37:10|605.84|603.44|607.01|604.61|607.24|604.84|605.84|603.44|0
1654699040000|2022-06-08 14:37:20|606.77|604.37|608.17|605.77|608.17|605.77|606.54|604.14|0
1654699050000|2022-06-08 14:37:30|608.87|606.47|609.57|607.17|609.57|607.17|608.87|606.47|0
1654699060000|2022-06-08 14:37:40|609.1|606.7|608.06|605.66|609.1|606.7|608.06|605.66|0
1654699070000|2022-06-08 14:37:50|608.17|605.77|609.1|606.7|609.1|606.7|608.17|605.77|0
1654699080000|2022-06-08 14:38:00|608.87|606.47|609.1|606.7|609.1|606.7|608.4|606|0
1654699090000|2022-06-08 14:38:10|608.87|606.47|609.1|606.7|609.1|606.7|608.87|606.47|0
1654699100000|2022-06-08 14:38:20|608.87|606.47|608.64|606.24|608.87|606.47|608.64|606.24|0
1654699110000|2022-06-08 14:38:30|608.53|606.13|608.64|606.24|608.64|606.24|608.17|605.77|0
1654699120000|2022-06-08 14:38:40|608.87|606.47|607.94|605.54|608.87|606.47|607.94|605.54|0
1654699130000|2022-06-08 14:38:50|608.4|606|608.17|605.77|608.4|606|607.94|605.54|0
1654699140000|2022-06-08 14:39:00|608.64|606.24|608.4|606|609.1|606.7|608.4|606|0
1654699150000|2022-06-08 14:39:10|608.64|606.24|608.64|606.24|608.87|606.47|608.64|606.24|0
1654699160000|2022-06-08 14:39:20|608.4|606|609.1|606.7|609.1|606.7|608.17|605.77|0
1654699170000|2022-06-08 14:39:30|608.87|606.47|608.87|606.47|609.57|607.17|608.87|606.47|0
1654699180000|2022-06-08 14:39:40|609.1|606.7|609.1|606.7|609.1|606.7|608.87|606.47|0
1654699190000|2022-06-08 14:39:50|609.34|606.94|608.87|606.47|609.34|606.94|608.87|606.47|0
1654699200000|2022-06-08 14:40:00|608.64|606.24|608.64|606.24|609.34|606.94|608.64|606.24|0
1654699210000|2022-06-08 14:40:10|608.87|606.47|609.57|607.17|609.8|607.4|608.87|606.47|0
1654699220000|2022-06-08 14:40:20|608.64|606.24|608.87|606.47|608.87|606.47|608.17|605.77|0
1654699230000|2022-06-08 14:40:30|608.4|606|608.17|605.77|608.4|606|608.17|605.77|0
1654699240000|2022-06-08 14:40:40|608.4|606|607.94|605.54|609.1|606.7|607.94|605.54|0
1654699250000|2022-06-08 14:40:50|607.36|604.96|607.71|605.31|607.71|605.31|607.36|604.96|0
1654699260000|2022-06-08 14:41:00|607.01|604.61|606.77|604.37|607.01|604.61|606.77|604.37|0
1654699270000|2022-06-08 14:41:10|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1654699280000|2022-06-08 14:41:20|606.54|604.14|606.54|604.14|606.54|604.14|606.31|603.91|0
1654699290000|2022-06-08 14:41:30|606.77|604.37|606.77|604.37|606.77|604.37|606.54|604.14|0
1654699300000|2022-06-08 14:41:40|606.54|604.14|606.31|603.91|606.54|604.14|606.31|603.91|0
1654699310000|2022-06-08 14:41:50|606.08|603.68|606.77|604.37|606.77|604.37|605.84|603.44|0
1654699320000|2022-06-08 14:42:00|607.01|604.61|607.24|604.84|607.7|605.3|607.01|604.61|0
1654699330000|2022-06-08 14:42:10|607.47|605.07|608.17|605.77|608.17|605.77|607.47|605.07|0
1654699340000|2022-06-08 14:42:20|608.64|606.24|609.57|607.17|609.57|607.17|608.64|606.24|0
1654699350000|2022-06-08 14:42:30|608.87|606.47|609.8|607.4|609.8|607.4|608.87|606.47|0
1654699360000|2022-06-08 14:42:40|610.03|607.63|610.97|608.57|610.97|608.57|610.03|607.63|0
1654699370000|2022-06-08 14:42:50|611.2|608.8|611.2|608.8|611.67|609.27|611.2|608.8|0
1654699380000|2022-06-08 14:43:00|610.03|607.63|610.5|608.1|610.5|608.1|610.03|607.63|0
1654699390000|2022-06-08 14:43:10|611.2|608.8|614.47|612.07|614.47|612.07|611.2|608.8|0
1654699400000|2022-06-08 14:43:20|614.7|612.3|614.7|612.3|614.7|612.3|614|611.6|0
1654699410000|2022-06-08 14:43:30|614.23|611.83|616.34|613.94|616.34|613.94|614.23|611.83|0
1654699420000|2022-06-08 14:43:40|616.57|614.17|617.67|615.27|617.67|615.27|616.57|614.17|0
1654699430000|2022-06-08 14:43:50|618.14|615.74|617.44|615.04|618.14|615.74|617.44|615.04|0
1654699440000|2022-06-08 14:44:00|616.5|614.1|615.8|613.4|616.5|614.1|615.1|612.7|0
1654699450000|2022-06-08 14:44:10|616.27|613.87|614.75|612.35|616.62|614.22|614.75|612.35|0
1654699460000|2022-06-08 14:44:20|614.86|612.46|613.7|611.3|614.86|612.46|613.7|611.3|0
1654699470000|2022-06-08 14:44:30|613.46|611.06|613.23|610.83|613.46|611.06|612.76|610.36|0
1654699480000|2022-06-08 14:44:40|613|610.6|612.76|610.36|613.23|610.83|612.76|610.36|0
1654699490000|2022-06-08 14:44:50|613.46|611.06|613.93|611.53|613.93|611.53|613.23|610.83|0
1654699500000|2022-06-08 14:45:00|613.7|611.3|612.53|610.13|613.7|611.3|612.53|610.13|0
1654699510000|2022-06-08 14:45:10|612.76|610.36|613|610.6|613|610.6|612.3|609.9|0
1654699520000|2022-06-08 14:45:20|612.76|610.36|612.3|609.9|612.76|610.36|612.3|609.9|0
1654699530000|2022-06-08 14:45:30|612.53|610.13|611.83|609.43|612.53|610.13|611.83|609.43|0
1654699540000|2022-06-08 14:45:40|611.6|609.2|610.66|608.26|611.6|609.2|610.66|608.26|0
1654699550000|2022-06-08 14:45:50|610.43|608.03|610.66|608.26|610.9|608.5|610.43|608.03|0
1654699560000|2022-06-08 14:46:00|610.32|607.92|610.43|608.03|610.66|608.26|610.32|607.92|0
1654699570000|2022-06-08 14:46:10|609.96|607.56|609.96|607.56|610.66|608.26|609.96|607.56|0
1654699580000|2022-06-08 14:46:20|609.73|607.33|609.73|607.33|609.73|607.33|609.5|607.1|0
1654699590000|2022-06-08 14:46:30|610.2|607.8|610.43|608.03|610.43|608.03|609.96|607.56|0
1654699600000|2022-06-08 14:46:40|610.66|608.26|610.9|608.5|611.13|608.73|610.66|608.26|0
1654699610000|2022-06-08 14:46:50|610.2|607.8|609.73|607.33|610.2|607.8|609.73|607.33|0
1654699620000|2022-06-08 14:47:00|609.26|606.86|609.26|606.86|609.26|606.86|609.03|606.63|0
1654699630000|2022-06-08 14:47:10|610.2|607.8|609.96|607.56|610.66|608.26|609.96|607.56|0
1654699640000|2022-06-08 14:47:20|609.26|606.86|609.03|606.63|609.73|607.33|609.03|606.63|0
1654699650000|2022-06-08 14:47:30|609.26|606.86|609.73|607.33|609.73|607.33|609.26|606.86|0
1654699660000|2022-06-08 14:47:40|609.96|607.56|609.96|607.56|610.2|607.8|609.73|607.33|0
1654699670000|2022-06-08 14:47:50|609.5|607.1|609.5|607.1|609.5|607.1|609.03|606.63|0
1654699680000|2022-06-08 14:48:00|609.85|607.45|610.9|608.5|610.9|608.5|609.85|607.45|0
1654699690000|2022-06-08 14:48:10|611.13|608.73|611.6|609.2|611.6|609.2|611.13|608.73|0
1654699700000|2022-06-08 14:48:20|611.83|609.43|611.83|609.43|612.76|610.36|611.83|609.43|0
1654699710000|2022-06-08 14:48:30|611.36|608.96|611.13|608.73|611.36|608.96|610.9|608.5|0
1654699720000|2022-06-08 14:48:40|611.6|609.2|610.2|607.8|611.6|609.2|610.2|607.8|0
1654699730000|2022-06-08 14:48:50|609.96|607.56|610.43|608.03|610.55|608.15|609.96|607.56|0
1654699740000|2022-06-08 14:49:00|610.9|608.5|611.6|609.2|612.06|609.66|610.9|608.5|0
1654699750000|2022-06-08 14:49:10|611.36|608.96|610.9|608.5|611.36|608.96|610.43|608.03|0
1654699760000|2022-06-08 14:49:20|611.13|608.73|610.66|608.26|611.13|608.73|610.66|608.26|0
1654699770000|2022-06-08 14:49:30|610.43|608.03|610.2|607.8|610.43|608.03|610.2|607.8|0
1654699780000|2022-06-08 14:49:40|610.9|608.5|611.59|609.19|611.59|609.19|610.9|608.5|0
1654699790000|2022-06-08 14:49:50|611.48|609.08|610.9|608.5|611.48|609.08|610.9|608.5|0
1654699800000|2022-06-08 14:50:00|610.43|608.03|610.2|607.8|610.9|608.5|610.2|607.8|0
1654699810000|2022-06-08 14:50:10|609.96|607.56|609.73|607.33|610.2|607.8|609.73|607.33|0
1654699820000|2022-06-08 14:50:20|609.5|607.1|609.03|606.63|609.73|607.33|609.03|606.63|0
1654699830000|2022-06-08 14:50:30|608.8|606.4|609.26|606.86|609.26|606.86|608.56|606.16|0
1654699840000|2022-06-08 14:50:40|610.66|608.26|610.66|608.26|610.66|608.26|610.55|608.15|0
1654699850000|2022-06-08 14:50:50|610.89|608.49|610.89|608.49|610.89|608.49|610.55|608.15|0
1654699860000|2022-06-08 14:51:00|610.66|608.26|610.66|608.26|610.66|608.26|609.96|607.56|0
1654699870000|2022-06-08 14:51:10|610.89|608.49|611.83|609.43|611.83|609.43|610.89|608.49|0
1654699880000|2022-06-08 14:51:20|612.76|610.36|611.59|609.19|612.76|610.36|611.59|609.19|0
1654699890000|2022-06-08 14:51:30|612.18|609.78|610.89|608.49|612.18|609.78|610.89|608.49|0
1654699900000|2022-06-08 14:51:40|611.72|609.32|611.83|609.43|611.83|609.43|611.59|609.19|0
1654699910000|2022-06-08 14:51:50|612.53|610.13|611.36|608.96|612.76|610.36|611.36|608.96|0
1654699920000|2022-06-08 14:52:00|611.13|608.73|612.18|609.78|612.18|609.78|611.13|608.73|0
1654699930000|2022-06-08 14:52:10|612.76|610.36|611.36|608.96|612.76|610.36|611.36|608.96|0
1654699940000|2022-06-08 14:52:20|610.89|608.49|611.13|608.73|611.13|608.73|610.89|608.49|0
1654699950000|2022-06-08 14:52:30|611.36|608.96|611.36|608.96|611.95|609.55|611.36|608.96|0
1654699960000|2022-06-08 14:52:40|611.13|608.73|611.36|608.96|611.36|608.96|611.13|608.73|0
1654699970000|2022-06-08 14:52:50|610.89|608.49|610.43|608.03|610.89|608.49|610.43|608.03|0
1654699980000|2022-06-08 14:53:00|610.19|607.79|609.96|607.56|610.19|607.79|609.5|607.1|0
1654699990000|2022-06-08 14:53:10|609.73|607.33|610.19|607.79|610.19|607.79|609.73|607.33|0
1654700000000|2022-06-08 14:53:20|610.89|608.49|611.59|609.19|611.59|609.19|610.66|608.26|0
1654700010000|2022-06-08 14:53:30|611.83|609.43|611.59|609.19|611.83|609.43|611.13|608.73|0
1654700020000|2022-06-08 14:53:40|611.36|608.96|611.36|608.96|611.36|608.96|611.13|608.73|0
1654700030000|2022-06-08 14:53:50|611.59|609.19|610.89|608.49|611.83|609.43|610.89|608.49|0
1654700040000|2022-06-08 14:54:00|611.13|608.73|611.13|608.73|611.36|608.96|611.13|608.73|0
1654700050000|2022-06-08 14:54:10|610.43|608.03|610.66|608.26|610.66|608.26|610.43|608.03|0
1654700060000|2022-06-08 14:54:20|610.43|608.03|610.89|608.49|610.89|608.49|610.19|607.79|0
1654700070000|2022-06-08 14:54:30|610.66|608.26|610.08|607.68|610.66|608.26|609.96|607.56|0
1654700080000|2022-06-08 14:54:40|609.73|607.33|610.43|608.03|610.43|608.03|609.73|607.33|0
1654700090000|2022-06-08 14:54:50|609.96|607.56|611.13|608.73|611.13|608.73|609.96|607.56|0
1654700100000|2022-06-08 14:55:00|611.36|608.96|611.59|609.19|611.59|609.19|610.89|608.49|0
1654700110000|2022-06-08 14:55:10|610.89|608.49|611.59|609.19|611.59|609.19|610.89|608.49|0
1654700120000|2022-06-08 14:55:20|611.36|608.96|611.13|608.73|611.36|608.96|611.13|608.73|0
1654700130000|2022-06-08 14:55:30|611.36|608.96|612.76|610.36|612.76|610.36|611.36|608.96|0
1654700140000|2022-06-08 14:55:40|611.83|609.43|611.95|609.55|611.95|609.55|611.83|609.43|0
1654700150000|2022-06-08 14:55:50|612.53|610.13|612.29|609.89|612.76|610.36|612.29|609.89|0
1654700160000|2022-06-08 14:56:00|612.76|610.36|614.63|612.23|614.63|612.23|612.76|610.36|0
1654700170000|2022-06-08 14:56:10|613.93|611.53|613.46|611.06|613.93|611.53|613.23|610.83|0
1654700180000|2022-06-08 14:56:20|613.93|611.53|614.52|612.12|614.52|612.12|613.93|611.53|0
1654700190000|2022-06-08 14:56:30|615.1|612.7|615.33|612.93|615.33|612.93|615.1|612.7|0
1654700200000|2022-06-08 14:56:40|614.98|612.58|615.22|612.82|615.22|612.82|614.63|612.23|0
1654700210000|2022-06-08 14:56:50|615.56|613.16|615.56|613.16|615.8|613.4|615.56|613.16|0
1654700220000|2022-06-08 14:57:00|614.86|612.46|614.4|612|614.86|612.46|614.4|612|0
1654700230000|2022-06-08 14:57:10|613.47|611.07|613.38|610.98|613.71|611.31|613.38|610.98|0
1654700240000|2022-06-08 14:57:20|613.96|611.56|613.72|611.32|614.66|612.26|613.72|611.32|0
1654700250000|2022-06-08 14:57:30|613.25|610.85|613.24|610.84|613.71|611.31|613.24|610.84|0
1654700260000|2022-06-08 14:57:40|613.81|611.41|613.81|611.41|614.38|611.98|613.81|611.41|0
1654700270000|2022-06-08 14:57:50|614.38|611.98|614.85|612.45|615.32|612.92|614.38|611.98|0
1654700280000|2022-06-08 14:58:00|614.15|611.75|613.92|611.52|614.51|612.11|613.92|611.52|0
1654700290000|2022-06-08 14:58:10|613.22|610.82|613.92|611.52|613.92|611.52|612.99|610.59|0
1654700300000|2022-06-08 14:58:20|614.15|611.75|615.79|613.39|615.79|613.39|614.15|611.75|0
1654700310000|2022-06-08 14:58:30|615.55|613.15|617.19|614.79|617.19|614.79|615.55|613.15|0
1654700320000|2022-06-08 14:58:40|616.49|614.09|616.02|613.62|616.95|614.55|616.02|613.62|0
1654700330000|2022-06-08 14:58:50|615.78|613.38|618.12|615.72|618.12|615.72|615.78|613.38|0
1654700340000|2022-06-08 14:59:00|617.89|615.49|617.19|614.79|618.59|616.19|617.19|614.79|0
1654700350000|2022-06-08 14:59:10|617.89|615.49|618.35|615.95|618.82|616.42|617.89|615.49|0
1654700360000|2022-06-08 14:59:20|618.59|616.19|618.59|616.19|618.82|616.42|618.59|616.19|0
1654700370000|2022-06-08 14:59:30|618.35|615.95|619.06|616.66|619.06|616.66|618.35|615.95|0
1654700380000|2022-06-08 14:59:40|618.59|616.19|617.42|615.02|618.59|616.19|617.42|615.02|0
1654700390000|2022-06-08 14:59:50|617.54|615.14|616.49|614.09|617.54|615.14|616.49|614.09|0
1654700400000|2022-06-08 15:00:00|616.02|613.62|617.19|614.79|617.19|614.79|616.02|613.62|0
1654700410000|2022-06-08 15:00:10|616.49|614.09|616.25|613.85|616.49|614.09|616.02|613.62|0
1654700420000|2022-06-08 15:00:20|617.19|614.79|616.72|614.32|617.19|614.79|616.72|614.32|0
1654700430000|2022-06-08 15:00:30|616.02|613.62|616.25|613.85|616.25|613.85|615.32|612.92|0
1654700440000|2022-06-08 15:00:40|616.49|614.09|615.78|613.38|616.49|614.09|615.78|613.38|0
1654700450000|2022-06-08 15:00:50|616.02|613.62|616.25|613.85|616.25|613.85|615.78|613.38|0
1654700460000|2022-06-08 15:01:00|615.78|613.38|616.61|614.21|616.61|614.21|615.78|613.38|0
1654700470000|2022-06-08 15:01:10|616.95|614.55|617.89|615.49|617.89|615.49|616.95|614.55|0
1654700480000|2022-06-08 15:01:20|618.12|615.72|618.12|615.72|618.35|615.95|618.12|615.72|0
1654700490000|2022-06-08 15:01:30|618.82|616.42|619.29|616.89|619.52|617.12|618.82|616.42|0
1654700500000|2022-06-08 15:01:40|619.52|617.12|619.76|617.36|619.99|617.59|619.52|617.12|0
1654700510000|2022-06-08 15:01:50|619.29|616.89|617.65|615.25|619.29|616.89|617.65|615.25|0
1654700520000|2022-06-08 15:02:00|617.42|615.02|617.54|615.14|617.89|615.49|617.42|615.02|0
1654700530000|2022-06-08 15:02:10|617.65|615.25|616.48|614.08|617.65|615.25|616.48|614.08|0
1654700540000|2022-06-08 15:02:20|616.25|613.85|616.25|613.85|616.48|614.08|616.25|613.85|0
1654700550000|2022-06-08 15:02:30|616.48|614.08|615.91|613.51|616.72|614.32|615.91|613.51|0
1654700560000|2022-06-08 15:02:40|616.25|613.85|617.19|614.79|617.19|614.79|616.25|613.85|0
1654700570000|2022-06-08 15:02:50|617.65|615.25|617.89|615.49|617.89|615.49|617.42|615.02|0
1654700580000|2022-06-08 15:03:00|618.59|616.19|619.29|616.89|619.29|616.89|618.59|616.19|0
1654700590000|2022-06-08 15:03:10|619.05|616.65|617.42|615.02|619.05|616.65|617.42|615.02|0
1654700600000|2022-06-08 15:03:20|618.12|615.72|618.59|616.19|618.59|616.19|618.12|615.72|0
1654700610000|2022-06-08 15:03:30|618.12|615.72|618.59|616.19|618.59|616.19|618.12|615.72|0
1654700620000|2022-06-08 15:03:40|618.35|615.95|619.29|616.89|619.29|616.89|618.35|615.95|0
1654700630000|2022-06-08 15:03:50|619.05|616.65|619.29|616.89|619.76|617.36|619.05|616.65|0
1654700640000|2022-06-08 15:04:00|618.82|616.42|619.05|616.65|619.05|616.65|618.59|616.19|0
1654700650000|2022-06-08 15:04:10|619.52|617.12|620.22|617.82|620.22|617.82|619.52|617.12|0
1654700660000|2022-06-08 15:04:20|619.29|616.89|618.12|615.72|619.29|616.89|618.12|615.72|0
1654700670000|2022-06-08 15:04:30|617.89|615.49|617.19|614.79|617.89|615.49|617.19|614.79|0
1654700680000|2022-06-08 15:04:40|617.42|615.02|617.65|615.25|617.65|615.25|617.42|615.02|0
1654700690000|2022-06-08 15:04:50|618.12|615.72|617.65|615.25|618.35|615.95|617.65|615.25|0
1654700700000|2022-06-08 15:05:00|618.35|615.95|617.89|615.49|618.35|615.95|617.65|615.25|0
1654700710000|2022-06-08 15:05:10|617.65|615.25|617.19|614.79|617.65|615.25|617.19|614.79|0
1654700720000|2022-06-08 15:05:20|617.42|615.02|616.48|614.08|617.42|615.02|616.48|614.08|0
1654700730000|2022-06-08 15:05:30|616.72|614.32|616.48|614.08|616.72|614.32|616.48|614.08|0
1654700740000|2022-06-08 15:05:40|616.02|613.62|615.78|613.38|616.02|613.62|615.55|613.15|0
1654700750000|2022-06-08 15:05:50|616.48|614.08|616.95|614.55|617.65|615.25|616.48|614.08|0
1654700760000|2022-06-08 15:06:00|616.25|613.85|615.55|613.15|616.25|613.85|615.55|613.15|0
1654700770000|2022-06-08 15:06:10|614.85|612.45|615.78|613.38|615.78|613.38|614.85|612.45|0
1654700780000|2022-06-08 15:06:20|615.55|613.15|616.48|614.08|616.48|614.08|615.55|613.15|0
1654700790000|2022-06-08 15:06:30|616.72|614.32|616.48|614.08|616.95|614.55|616.48|614.08|0
1654700800000|2022-06-08 15:06:40|616.25|613.85|616.02|613.62|616.25|613.85|615.78|613.38|0
1654700810000|2022-06-08 15:06:50|616.95|614.55|617.18|614.78|617.18|614.78|616.95|614.55|0
1654700820000|2022-06-08 15:07:00|616.95|614.55|616.72|614.32|617.42|615.02|616.72|614.32|0
1654700830000|2022-06-08 15:07:10|617.18|614.78|617.18|614.78|617.18|614.78|616.95|614.55|0
1654700840000|2022-06-08 15:07:20|616.95|614.55|617.65|615.25|617.65|615.25|616.95|614.55|0
1654700850000|2022-06-08 15:07:30|617.18|614.78|616.95|614.55|617.42|615.02|616.95|614.55|0
1654700860000|2022-06-08 15:07:40|616.72|614.32|616.02|613.62|616.72|614.32|616.02|613.62|0
1654700870000|2022-06-08 15:07:50|616.48|614.08|616.48|614.08|616.48|614.08|616.48|614.08|0
1654700880000|2022-06-08 15:08:00|616.25|613.85|616.02|613.62|616.25|613.85|616.02|613.62|0
1654700890000|2022-06-08 15:08:10|616.25|613.85|616.25|613.85|616.25|613.85|616.25|613.85|0
1654700900000|2022-06-08 15:08:20|616.48|614.08|616.25|613.85|616.48|614.08|616.25|613.85|0
1654700910000|2022-06-08 15:08:30|616.02|613.62|616.48|614.08|616.48|614.08|615.55|613.15|0
1654700930000|2022-06-08 15:08:50|616.25|613.85|617.18|614.78|617.42|615.02|616.25|613.85|0
1654700940000|2022-06-08 15:09:00|617.54|615.14|617.18|614.78|617.89|615.49|616.95|614.55|0
1654700950000|2022-06-08 15:09:10|616.95|614.55|616.02|613.62|617.18|614.78|616.02|613.62|0
1654700960000|2022-06-08 15:09:20|616.25|613.85|615.78|613.38|616.25|613.85|615.78|613.38|0
1654700970000|2022-06-08 15:09:30|615.55|613.15|615.78|613.38|616.25|613.85|615.55|613.15|0
1654700980000|2022-06-08 15:09:40|616.02|613.62|616.61|614.21|616.61|614.21|615.78|613.38|0
1654700990000|2022-06-08 15:09:50|616.02|613.62|615.55|613.15|616.02|613.62|615.55|613.15|0
1654701000000|2022-06-08 15:10:00|615.32|612.92|616.72|614.32|616.72|614.32|615.32|612.92|0
1654701010000|2022-06-08 15:10:10|616.48|614.08|616.72|614.32|617.18|614.78|616.02|613.62|0
1654701020000|2022-06-08 15:10:20|616.25|613.85|615.78|613.38|616.25|613.85|615.55|613.15|0
1654701030000|2022-06-08 15:10:30|616.02|613.62|615.32|612.92|616.02|613.62|615.32|612.92|0
1654701040000|2022-06-08 15:10:40|614.85|612.45|613.92|611.52|614.85|612.45|613.92|611.52|0
1654701050000|2022-06-08 15:10:50|614.62|612.22|614.15|611.75|614.62|612.22|614.15|611.75|0
1654701060000|2022-06-08 15:11:00|613.92|611.52|612.98|610.58|613.92|611.52|612.98|610.58|0
1654701070000|2022-06-08 15:11:10|612.75|610.35|612.05|609.65|612.98|610.58|612.05|609.65|0
1654701080000|2022-06-08 15:11:20|612.28|609.88|611.82|609.42|612.52|610.12|611.82|609.42|0
1654701090000|2022-06-08 15:11:30|612.05|609.65|612.05|609.65|612.28|609.88|612.05|609.65|0
1654701100000|2022-06-08 15:11:40|612.28|609.88|612.28|609.88|612.52|610.12|612.28|609.88|0
1654701110000|2022-06-08 15:11:50|612.05|609.65|612.05|609.65|612.28|609.88|612.05|609.65|0
1654701120000|2022-06-08 15:12:00|612.75|610.35|612.75|610.35|612.75|610.35|612.52|610.12|0
1654701130000|2022-06-08 15:12:10|612.52|610.12|613.22|610.82|613.22|610.82|612.52|610.12|0
1654701140000|2022-06-08 15:12:20|612.98|610.58|612.75|610.35|612.98|610.58|612.52|610.12|0
1654701150000|2022-06-08 15:12:30|612.98|610.58|612.28|609.88|612.98|610.58|612.05|609.65|0
1654701160000|2022-06-08 15:12:40|612.05|609.65|611.82|609.42|612.05|609.65|611.82|609.42|0
1654701170000|2022-06-08 15:12:50|611.58|609.18|611.35|608.95|611.58|609.18|611.35|608.95|0
1654701180000|2022-06-08 15:13:00|611.58|609.18|612.05|609.65|612.28|609.88|611.58|609.18|0
1654701190000|2022-06-08 15:13:10|611.82|609.42|611.82|609.42|611.82|609.42|611.82|609.42|0
1654701200000|2022-06-08 15:13:20|612.05|609.65|611.58|609.18|612.05|609.65|611.58|609.18|0
1654701210000|2022-06-08 15:13:30|611.35|608.95|611.35|608.95|611.82|609.42|611.35|608.95|0
1654701220000|2022-06-08 15:13:40|611.12|608.72|611.12|608.72|611.35|608.95|611.12|608.72|0
1654701230000|2022-06-08 15:13:50|610.88|608.48|610.65|608.25|610.88|608.48|610.65|608.25|0
1654701240000|2022-06-08 15:14:00|610.88|608.48|611.12|608.72|611.12|608.72|610.88|608.48|0
1654701250000|2022-06-08 15:14:10|610.88|608.48|610.65|608.25|611.35|608.95|610.65|608.25|0
1654701260000|2022-06-08 15:14:20|610.42|608.02|610.19|607.79|610.42|608.02|610.19|607.79|0
1654701270000|2022-06-08 15:14:30|609.95|607.55|610.19|607.79|610.19|607.79|609.72|607.32|0
1654701280000|2022-06-08 15:14:40|610.42|608.02|609.72|607.32|610.42|608.02|609.72|607.32|0
1654701290000|2022-06-08 15:14:50|609.25|606.85|609.49|607.09|609.72|607.32|609.25|606.85|0
1654701300000|2022-06-08 15:15:00|608.32|605.92|608.79|606.39|608.79|606.39|608.32|605.92|0
1654701310000|2022-06-08 15:15:10|609.49|607.09|609.72|607.32|609.72|607.32|609.49|607.09|0
1654701320000|2022-06-08 15:15:20|609.95|607.55|609.25|606.85|609.95|607.55|609.02|606.62|0
1654701330000|2022-06-08 15:15:30|609.72|607.32|610.19|607.79|610.19|607.79|609.49|607.09|0
1654701340000|2022-06-08 15:15:40|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1654701350000|2022-06-08 15:15:50|610.19|607.79|610.65|608.25|610.65|608.25|610.19|607.79|0
1654701360000|2022-06-08 15:16:00|610.31|607.91|610.65|608.25|610.65|608.25|610.31|607.91|0
1654701370000|2022-06-08 15:16:10|609.95|607.55|608.32|605.92|609.95|607.55|608.32|605.92|0
1654701380000|2022-06-08 15:16:20|608.09|605.69|607.39|604.99|608.32|605.92|607.39|604.99|0
1654701390000|2022-06-08 15:16:30|607.62|605.22|608.09|605.69|608.09|605.69|607.62|605.22|0
1654701400000|2022-06-08 15:16:40|608.32|605.92|607.86|605.46|608.32|605.92|607.86|605.46|0
1654701410000|2022-06-08 15:16:50|608.09|605.69|607.16|604.76|608.09|605.69|607.16|604.76|0
1654701420000|2022-06-08 15:17:00|606.93|604.53|606.69|604.29|606.93|604.53|606.69|604.29|0
1654701430000|2022-06-08 15:17:10|606.46|604.06|606.46|604.06|606.46|604.06|606.23|603.83|0
1654701440000|2022-06-08 15:17:20|606.23|603.83|606|603.6|606.23|603.83|605.76|603.36|0
1654701450000|2022-06-08 15:17:30|605.3|602.9|605.3|602.9|605.3|602.9|605.07|602.67|0
1654701460000|2022-06-08 15:17:40|605.07|602.67|604.83|602.43|605.07|602.67|604.83|602.43|0
1654701470000|2022-06-08 15:17:50|604.6|602.2|603.91|601.51|604.6|602.2|603.67|601.27|0
1654701480000|2022-06-08 15:18:00|603.44|601.04|603.21|600.81|603.44|601.04|603.21|600.81|0
1654701490000|2022-06-08 15:18:10|603.44|601.04|603.44|601.04|603.44|601.04|602.98|600.58|0
1654701500000|2022-06-08 15:18:20|603.03|600.63|603.26|600.86|603.49|601.09|603.03|600.63|0
1654701510000|2022-06-08 15:18:30|602.43|600.03|602.75|600.35|602.9|600.5|602.43|600.03|0
1654701520000|2022-06-08 15:18:40|602.99|600.59|603.45|601.05|603.45|601.05|602.99|600.59|0
1654701530000|2022-06-08 15:18:50|603.69|601.29|603.69|601.29|603.69|601.29|603.22|600.82|0
1654701540000|2022-06-08 15:19:00|604.15|601.75|603.45|601.05|604.15|601.75|603.45|601.05|0
1654701550000|2022-06-08 15:19:10|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1654701560000|2022-06-08 15:19:20|603.45|601.05|602.99|600.59|603.45|601.05|602.99|600.59|0
1654701570000|2022-06-08 15:19:30|603.22|600.82|602.99|600.59|603.45|601.05|602.99|600.59|0
1654701580000|2022-06-08 15:19:40|603.22|600.82|603.45|601.05|603.45|601.05|602.99|600.59|0
1654701590000|2022-06-08 15:19:50|603.92|601.52|604.38|601.98|604.38|601.98|603.92|601.52|0
1654701600000|2022-06-08 15:20:00|604.15|601.75|605.32|602.92|605.44|603.04|604.15|601.75|0
1654701610000|2022-06-08 15:20:10|605.55|603.15|604.62|602.22|605.55|603.15|604.62|602.22|0
1654701620000|2022-06-08 15:20:20|605.08|602.68|605.08|602.68|605.32|602.92|605.08|602.68|0
1654701630000|2022-06-08 15:20:30|605.32|602.92|605.55|603.15|605.55|603.15|605.32|602.92|0
1654701640000|2022-06-08 15:20:40|605.32|602.92|605.78|603.38|605.78|603.38|605.32|602.92|0
1654701650000|2022-06-08 15:20:50|605.55|603.15|604.85|602.45|605.55|603.15|604.85|602.45|0
1654701660000|2022-06-08 15:21:00|604.62|602.22|604.62|602.22|604.62|602.22|604.38|601.98|0
1654701670000|2022-06-08 15:21:10|604.38|601.98|603.69|601.29|604.38|601.98|603.69|601.29|0
1654701680000|2022-06-08 15:21:20|603.45|601.05|603.45|601.05|603.45|601.05|603.45|601.05|0
1654701690000|2022-06-08 15:21:30|603.92|601.52|603.45|601.05|603.92|601.52|603.22|600.82|0
1654701700000|2022-06-08 15:21:40|603.22|600.82|603.45|601.05|603.45|601.05|603.22|600.82|0
1654701710000|2022-06-08 15:21:50|603.22|600.82|603.92|601.52|603.92|601.52|603.22|600.82|0
1654701720000|2022-06-08 15:22:00|604.15|601.75|604.85|602.45|604.85|602.45|604.15|601.75|0
1654701730000|2022-06-08 15:22:10|605.32|602.92|605.32|602.92|605.55|603.15|605.32|602.92|0
1654701740000|2022-06-08 15:22:20|604.85|602.45|605.08|602.68|605.08|602.68|604.62|602.22|0
1654701750000|2022-06-08 15:22:30|605.55|603.15|605.55|603.15|605.55|603.15|605.32|602.92|0
1654701760000|2022-06-08 15:22:40|605.78|603.38|605.32|602.92|605.78|603.38|605.32|602.92|0
1654701770000|2022-06-08 15:22:50|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1654701780000|2022-06-08 15:23:00|605.32|602.92|605.08|602.68|605.32|602.92|605.08|602.68|0
1654701790000|2022-06-08 15:23:10|604.85|602.45|604.62|602.22|604.85|602.45|604.62|602.22|0
1654701800000|2022-06-08 15:23:20|604.5|602.1|604.85|602.45|604.85|602.45|604.38|601.98|0
1654701810000|2022-06-08 15:23:30|604.74|602.34|605.08|602.68|605.08|602.68|604.62|602.22|0
1654701820000|2022-06-08 15:23:40|605.32|602.92|606.01|603.61|606.01|603.61|605.32|602.92|0
1654701830000|2022-06-08 15:23:50|605.78|603.38|605.9|603.5|606.25|603.85|605.78|603.38|0
1654701840000|2022-06-08 15:24:00|606.01|603.61|606.01|603.61|606.01|603.61|605.78|603.38|0
1654701850000|2022-06-08 15:24:10|606.48|604.08|606.48|604.08|606.6|604.2|606.48|604.08|0
1654701860000|2022-06-08 15:24:20|606.71|604.31|607.18|604.78|607.18|604.78|606.71|604.31|0
1654701870000|2022-06-08 15:24:30|607.65|605.25|607.41|605.01|607.65|605.25|607.41|605.01|0
1654701880000|2022-06-08 15:24:40|607.18|604.78|606.48|604.08|607.18|604.78|606.48|604.08|0
1654701890000|2022-06-08 15:24:50|606.71|604.31|607.18|604.78|607.18|604.78|606.71|604.31|0
1654701900000|2022-06-08 15:25:00|607.41|605.01|607.18|604.78|607.41|605.01|606.95|604.55|0
1654701910000|2022-06-08 15:25:10|607.65|605.25|606.95|604.55|607.65|605.25|606.95|604.55|0
1654701920000|2022-06-08 15:25:20|606.48|604.08|606.25|603.85|606.48|604.08|606.25|603.85|0
1654701930000|2022-06-08 15:25:30|606.01|603.61|605.78|603.38|606.01|603.61|605.78|603.38|0
1654701940000|2022-06-08 15:25:40|605.55|603.15|605.55|603.15|605.78|603.38|605.55|603.15|0
1654701950000|2022-06-08 15:25:50|605.78|603.38|605.44|603.04|606.01|603.61|605.44|603.04|0
1654701960000|2022-06-08 15:26:00|605.78|603.38|605.78|603.38|606.01|603.61|605.55|603.15|0
1654701970000|2022-06-08 15:26:10|605.67|603.27|605.55|603.15|605.78|603.38|605.55|603.15|0
1654701980000|2022-06-08 15:26:20|605.78|603.38|605.55|603.15|605.78|603.38|605.55|603.15|0
1654701990000|2022-06-08 15:26:30|605.78|603.38|606.01|603.61|606.01|603.61|605.78|603.38|0
1654702000000|2022-06-08 15:26:40|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1654702010000|2022-06-08 15:26:50|606.48|604.08|606.37|603.97|606.48|604.08|606.37|603.97|0
1654702020000|2022-06-08 15:27:00|606.48|604.08|605.08|602.68|606.48|604.08|605.08|602.68|0
1654702030000|2022-06-08 15:27:10|604.85|602.45|604.62|602.22|604.85|602.45|604.62|602.22|0
1654702040000|2022-06-08 15:27:20|604.85|602.45|604.38|601.98|605.08|602.68|604.38|601.98|0
1654702050000|2022-06-08 15:27:30|604.62|602.22|604.85|602.45|604.85|602.45|604.38|601.98|0
1654702060000|2022-06-08 15:27:40|605.08|602.68|605.31|602.91|605.31|602.91|604.85|602.45|0
1654702070000|2022-06-08 15:27:50|605.55|603.15|605.31|602.91|605.55|603.15|605.31|602.91|0
1654702080000|2022-06-08 15:28:00|605.08|602.68|605.31|602.91|605.31|602.91|605.08|602.68|0
1654702090000|2022-06-08 15:28:10|605.08|602.68|605.08|602.68|605.31|602.91|605.08|602.68|0
1654702100000|2022-06-08 15:28:20|604.85|602.45|604.85|602.45|605.08|602.68|604.85|602.45|0
1654702110000|2022-06-08 15:28:30|605.08|602.68|604.62|602.22|605.08|602.68|604.62|602.22|0
1654702120000|2022-06-08 15:28:40|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1654702130000|2022-06-08 15:28:50|604.62|602.22|604.85|602.45|604.97|602.57|604.62|602.22|0
1654702140000|2022-06-08 15:29:00|605.08|602.68|605.08|602.68|605.08|602.68|604.85|602.45|0
1654702150000|2022-06-08 15:29:10|605.31|602.91|605.08|602.68|605.55|603.15|605.08|602.68|0
1654702160000|2022-06-08 15:29:20|604.85|602.45|605.08|602.68|605.08|602.68|604.85|602.45|0
1654702170000|2022-06-08 15:29:30|604.85|602.45|605.31|602.91|605.31|602.91|604.85|602.45|0
1654702180000|2022-06-08 15:29:40|605.55|603.15|605.31|602.91|605.55|603.15|605.31|602.91|0
1654702190000|2022-06-08 15:29:50|605.78|603.38|605.55|603.15|605.78|603.38|605.31|602.91|0
1654702200000|2022-06-08 15:30:00|605.44|603.04|605.78|603.38|605.78|603.38|605.31|602.91|0
1654702210000|2022-06-08 15:30:10|606.01|603.61|605.78|603.38|606.01|603.61|605.55|603.15|0
1654702220000|2022-06-08 15:30:20|605.55|603.15|606.25|603.85|606.25|603.85|605.55|603.15|0
1654702230000|2022-06-08 15:30:30|606.01|603.61|605.78|603.38|606.25|603.85|605.78|603.38|0
1654702240000|2022-06-08 15:30:40|605.31|602.91|605.78|603.38|605.78|603.38|605.31|602.91|0
1654702250000|2022-06-08 15:30:50|606.01|603.61|606.01|603.61|606.25|603.85|606.01|603.61|0
1654702260000|2022-06-08 15:31:00|606.25|603.85|606.37|603.97|606.37|603.97|606.01|603.61|0
1654702270000|2022-06-08 15:31:10|606.48|604.08|606.01|603.61|606.71|604.31|606.01|603.61|0
1654702280000|2022-06-08 15:31:20|605.78|603.38|606.01|603.61|606.01|603.61|605.78|603.38|0
1654702290000|2022-06-08 15:31:30|606.25|603.85|605.78|603.38|606.25|603.85|605.78|603.38|0
1654702300000|2022-06-08 15:31:40|605.55|603.15|605.78|603.38|605.78|603.38|605.31|602.91|0
1654702310000|2022-06-08 15:31:50|605.55|603.15|605.55|603.15|605.78|603.38|605.55|603.15|0
1654702320000|2022-06-08 15:32:00|605.31|602.91|604.85|602.45|605.31|602.91|604.85|602.45|0
1654702330000|2022-06-08 15:32:10|604.15|601.75|603.68|601.28|604.15|601.75|603.68|601.28|0
1654702340000|2022-06-08 15:32:20|603.45|601.05|603.45|601.05|603.92|601.52|603.45|601.05|0
1654702350000|2022-06-08 15:32:30|603.22|600.82|603.68|601.28|603.68|601.28|603.22|600.82|0
1654702360000|2022-06-08 15:32:40|603.22|600.82|603.45|601.05|603.45|601.05|603.22|600.82|0
1654702370000|2022-06-08 15:32:50|603.68|601.28|603.92|601.52|603.92|601.52|603.45|601.05|0
1654702380000|2022-06-08 15:33:00|604.15|601.75|603.92|601.52|604.15|601.75|603.92|601.52|0
1654702390000|2022-06-08 15:33:10|603.68|601.28|603.45|601.05|603.68|601.28|603.45|601.05|0
1654702400000|2022-06-08 15:33:20|603.92|601.52|603.92|601.52|603.92|601.52|603.92|601.52|0
1654702410000|2022-06-08 15:33:30|603.68|601.28|603.45|601.05|603.68|601.28|603.45|601.05|0
1654702420000|2022-06-08 15:33:40|603.68|601.28|603.68|601.28|603.68|601.28|603.68|601.28|0
1654702430000|2022-06-08 15:33:50|603.92|601.52|605.08|602.68|605.08|602.68|603.92|601.52|0
1654702440000|2022-06-08 15:34:00|605.55|603.15|606.01|603.61|606.01|603.61|605.55|603.15|0
1654702450000|2022-06-08 15:34:10|606.71|604.31|606.94|604.54|606.94|604.54|606.37|603.97|0
1654702460000|2022-06-08 15:34:20|606.71|604.31|606.25|603.85|606.71|604.31|606.25|603.85|0
1654702470000|2022-06-08 15:34:30|606.01|603.61|606.01|603.61|606.25|603.85|606.01|603.61|0
1654702480000|2022-06-08 15:34:40|605.55|603.15|605.08|602.68|605.78|603.38|605.08|602.68|0
1654702490000|2022-06-08 15:34:50|605.31|602.91|605.08|602.68|605.31|602.91|605.08|602.68|0
1654702500000|2022-06-08 15:35:00|604.61|602.21|604.85|602.45|604.85|602.45|604.15|601.75|0
1654702510000|2022-06-08 15:35:10|605.78|603.38|605.55|603.15|606.01|603.61|605.55|603.15|0
1654702520000|2022-06-08 15:35:20|605.31|602.91|606.01|603.61|606.01|603.61|605.31|602.91|0
1654702530000|2022-06-08 15:35:30|605.78|603.38|605.78|603.38|606.01|603.61|605.78|603.38|0
1654702550000|2022-06-08 15:35:50|606.01|603.61|604.61|602.21|606.01|603.61|604.61|602.21|0
1654702560000|2022-06-08 15:36:00|604.38|601.98|604.15|601.75|604.38|601.98|604.15|601.75|0
1654702570000|2022-06-08 15:36:10|603.92|601.52|603.68|601.28|603.92|601.52|603.68|601.28|0
1654702580000|2022-06-08 15:36:20|604.15|601.75|603.92|601.52|604.15|601.75|603.92|601.52|0
1654702590000|2022-06-08 15:36:30|604.15|601.75|604.38|601.98|604.38|601.98|604.15|601.75|0
1654702600000|2022-06-08 15:36:40|604.61|602.21|605.08|602.68|605.08|602.68|604.61|602.21|0
1654702610000|2022-06-08 15:36:50|604.61|602.21|604.85|602.45|604.85|602.45|604.61|602.21|0
1654702620000|2022-06-08 15:37:00|604.61|602.21|604.61|602.21|604.61|602.21|604.15|601.75|0
1654702630000|2022-06-08 15:37:10|604.85|602.45|604.38|601.98|605.08|602.68|604.38|601.98|0
1654702640000|2022-06-08 15:37:20|604.61|602.21|604.15|601.75|604.61|602.21|604.15|601.75|0
1654702650000|2022-06-08 15:37:30|603.92|601.52|603.92|601.52|604.15|601.75|603.92|601.52|0
1654702660000|2022-06-08 15:37:40|604.61|602.21|604.85|602.45|604.97|602.57|604.38|601.98|0
1654702670000|2022-06-08 15:37:50|604.61|602.21|604.61|602.21|604.85|602.45|604.61|602.21|0
1654702680000|2022-06-08 15:38:00|604.38|601.98|603.45|601.05|604.38|601.98|603.45|601.05|0
1654702690000|2022-06-08 15:38:10|603.68|601.28|603.68|601.28|603.92|601.52|603.68|601.28|0
1654702700000|2022-06-08 15:38:20|603.92|601.52|603.68|601.28|603.92|601.52|603.68|601.28|0
1654702710000|2022-06-08 15:38:30|603.45|601.05|603.45|601.05|603.68|601.28|603.45|601.05|0
1654702720000|2022-06-08 15:38:40|603.68|601.28|605.2|602.8|605.2|602.8|603.68|601.28|0
1654702730000|2022-06-08 15:38:50|604.61|602.21|604.38|601.98|604.61|602.21|604.38|601.98|0
1654702740000|2022-06-08 15:39:00|604.15|601.75|603.92|601.52|604.38|601.98|603.92|601.52|0
1654702750000|2022-06-08 15:39:10|604.38|601.98|604.61|602.21|604.61|602.21|604.38|601.98|0
1654702760000|2022-06-08 15:39:20|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1654702770000|2022-06-08 15:39:30|604.38|601.98|603.92|601.52|604.38|601.98|603.92|601.52|0
1654702780000|2022-06-08 15:39:40|604.15|601.75|605.08|602.68|605.08|602.68|604.15|601.75|0
1654702790000|2022-06-08 15:39:50|604.61|602.21|604.38|601.98|604.61|602.21|604.38|601.98|0
1654702800000|2022-06-08 15:40:00|604.15|601.75|603.68|601.28|604.38|601.98|603.68|601.28|0
1654702810000|2022-06-08 15:40:10|603.45|601.05|602.29|599.89|603.45|601.05|602.29|599.89|0
1654702820000|2022-06-08 15:40:20|601.82|599.42|601.59|599.19|602.05|599.65|601.59|599.19|0
1654702830000|2022-06-08 15:40:30|601.36|598.96|602.52|600.12|602.52|600.12|601.36|598.96|0
1654702840000|2022-06-08 15:40:40|603.22|600.82|603.22|600.82|603.45|601.05|602.98|600.58|0
1654702850000|2022-06-08 15:40:50|603.45|601.05|603.22|600.82|603.68|601.28|603.22|600.82|0
1654702860000|2022-06-08 15:41:00|602.87|600.47|603.22|600.82|603.22|600.82|602.75|600.35|0
1654702870000|2022-06-08 15:41:10|603.91|601.51|604.85|602.45|605.31|602.91|603.91|601.51|0
1654702880000|2022-06-08 15:41:20|604.61|602.21|603.91|601.51|604.85|602.45|603.91|601.51|0
1654702890000|2022-06-08 15:41:30|604.15|601.75|604.15|601.75|604.15|601.75|603.68|601.28|0
1654702900000|2022-06-08 15:41:40|604.38|601.98|604.38|601.98|604.61|602.21|604.15|601.75|0
1654702910000|2022-06-08 15:41:50|603.91|601.51|603.91|601.51|603.91|601.51|603.91|601.51|0
1654702920000|2022-06-08 15:42:00|603.68|601.28|604.15|601.75|604.15|601.75|603.68|601.28|0
1654702930000|2022-06-08 15:42:10|603.91|601.51|603.68|601.28|604.15|601.75|603.68|601.28|0
1654702940000|2022-06-08 15:42:20|604.38|601.98|604.85|602.45|604.85|602.45|604.38|601.98|0
1654702950000|2022-06-08 15:42:30|604.61|602.21|604.15|601.75|604.61|602.21|603.91|601.51|0
1654702960000|2022-06-08 15:42:40|604.61|602.21|604.61|602.21|604.61|602.21|604.61|602.21|0
1654702970000|2022-06-08 15:42:50|604.85|602.45|604.85|602.45|604.85|602.45|604.61|602.21|0
1654702980000|2022-06-08 15:43:00|605.08|602.68|606.48|604.08|606.48|604.08|605.08|602.68|0
1654702990000|2022-06-08 15:43:10|606.01|603.61|606.01|603.61|606.24|603.84|606.01|603.61|0
1654703000000|2022-06-08 15:43:20|605.08|602.68|605.08|602.68|605.08|602.68|604.85|602.45|0
1654703010000|2022-06-08 15:43:30|605.31|602.91|605.78|603.38|605.78|603.38|605.31|602.91|0
1654703020000|2022-06-08 15:43:40|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1654703030000|2022-06-08 15:43:50|606.01|603.61|606.71|604.31|606.71|604.31|606.01|603.61|0
1654703040000|2022-06-08 15:44:00|607.18|604.78|606.48|604.08|607.18|604.78|606.48|604.08|0
1654703050000|2022-06-08 15:44:10|606.71|604.31|606.71|604.31|606.71|604.31|606.71|604.31|0
1654703060000|2022-06-08 15:44:20|606.48|604.08|606.94|604.54|607.18|604.78|606.48|604.08|0
1654703070000|2022-06-08 15:44:30|606.71|604.31|607.18|604.78|607.18|604.78|606.71|604.31|0
1654703080000|2022-06-08 15:44:40|607.41|605.01|609.28|606.88|609.74|607.34|607.41|605.01|0
1654703090000|2022-06-08 15:44:50|610.68|608.28|610.68|608.28|611.14|608.74|610.68|608.28|0
1654703100000|2022-06-08 15:45:00|609.74|607.34|609.04|606.64|610.21|607.81|609.04|606.64|0
1654703110000|2022-06-08 15:45:10|608.58|606.18|609.51|607.11|609.51|607.11|608.58|606.18|0
1654703120000|2022-06-08 15:45:20|609.04|606.64|608.24|605.84|609.04|606.64|608.24|605.84|0
1654703130000|2022-06-08 15:45:30|607.54|605.14|607.78|605.38|607.78|605.38|607.08|604.68|0
1654703140000|2022-06-08 15:45:40|608.24|605.84|608.1|605.7|608.83|606.43|608.1|605.7|0
1654703150000|2022-06-08 15:45:50|607.87|605.47|609.27|606.87|609.27|606.87|607.87|605.47|0
1654703160000|2022-06-08 15:46:00|609.51|607.11|608.34|605.94|609.51|607.11|608.34|605.94|0
1654703170000|2022-06-08 15:46:10|608.1|605.7|608.1|605.7|608.1|605.7|607.87|605.47|0
1654703180000|2022-06-08 15:46:20|607.4|605|607.17|604.77|607.87|605.47|607.17|604.77|0
1654703190000|2022-06-08 15:46:30|607.06|604.66|606.7|604.3|607.17|604.77|606.47|604.07|0
1654703200000|2022-06-08 15:46:40|606.47|604.07|606.7|604.3|606.7|604.3|606.47|604.07|0
1654703210000|2022-06-08 15:46:50|606.47|604.07|606.47|604.07|606.94|604.54|606.47|604.07|0
1654703220000|2022-06-08 15:47:00|606.59|604.19|607.52|605.12|607.52|605.12|606.59|604.19|0
1654703230000|2022-06-08 15:47:10|607.87|605.47|608.23|605.83|608.23|605.83|607.87|605.47|0
1654703240000|2022-06-08 15:47:20|608.1|605.7|607.17|604.77|608.1|605.7|607.17|604.77|0
1654703250000|2022-06-08 15:47:30|606.47|604.07|606.24|603.84|606.7|604.3|606|603.6|0
1654703260000|2022-06-08 15:47:40|606.47|604.07|607.17|604.77|607.17|604.77|606.47|604.07|0
1654703270000|2022-06-08 15:47:50|607.4|605|607.4|605|607.64|605.24|607.4|605|0
1654703280000|2022-06-08 15:48:00|606.7|604.3|606.94|604.54|607.17|604.77|606.7|604.3|0
1654703290000|2022-06-08 15:48:10|607.17|604.77|608.34|605.94|608.34|605.94|607.17|604.77|0
1654703300000|2022-06-08 15:48:20|607.87|605.47|607.76|605.36|607.87|605.47|607.64|605.24|0
1654703310000|2022-06-08 15:48:30|607.87|605.47|607.4|605|607.87|605.47|607.4|605|0
1654703320000|2022-06-08 15:48:40|608.1|605.7|607.87|605.47|608.34|605.94|607.87|605.47|0
1654703330000|2022-06-08 15:48:50|607.76|605.36|607.17|604.77|607.76|605.36|606.94|604.54|0
1654703340000|2022-06-08 15:49:00|606.94|604.54|606.24|603.84|606.94|604.54|606.24|603.84|0
1654703350000|2022-06-08 15:49:10|606.7|604.3|606|603.6|606.7|604.3|606|603.6|0
1654703360000|2022-06-08 15:49:20|605.77|603.37|606|603.6|606|603.6|605.54|603.14|0
1654703370000|2022-06-08 15:49:30|606.24|603.84|605.77|603.37|606.24|603.84|605.77|603.37|0
1654703380000|2022-06-08 15:49:40|606|603.6|606.94|604.54|606.94|604.54|606|603.6|0
1654703390000|2022-06-08 15:49:50|607.4|605|607.87|605.47|607.87|605.47|607.4|605|0
1654703400000|2022-06-08 15:50:00|608.34|605.94|607.17|604.77|608.34|605.94|607.17|604.77|0
1654703410000|2022-06-08 15:50:10|607.29|604.89|607.87|605.47|607.87|605.47|607.29|604.89|0
1654703420000|2022-06-08 15:50:20|607.64|605.24|606.94|604.54|608.1|605.7|606.94|604.54|0
1654703430000|2022-06-08 15:50:30|606.47|604.07|606.94|604.54|606.94|604.54|606.47|604.07|0
1654703440000|2022-06-08 15:50:40|607.06|604.66|606.47|604.07|607.06|604.66|606.47|604.07|0
1654703450000|2022-06-08 15:50:50|606.24|603.84|606.47|604.07|606.47|604.07|606.24|603.84|0
1654703460000|2022-06-08 15:51:00|606|603.6|606.12|603.72|606.12|603.72|606|603.6|0
1654703470000|2022-06-08 15:51:10|606.47|604.07|606.47|604.07|606.47|604.07|606.24|603.84|0
1654703480000|2022-06-08 15:51:20|606.24|603.84|605.77|603.37|606.47|604.07|605.77|603.37|0
1654703490000|2022-06-08 15:51:30|605.54|603.14|605.54|603.14|605.77|603.37|605.54|603.14|0
1654703500000|2022-06-08 15:51:40|605.3|602.9|605.54|603.14|605.54|603.14|605.3|602.9|0
1654703510000|2022-06-08 15:51:50|605.3|602.9|605.77|603.37|605.77|603.37|605.3|602.9|0
1654703520000|2022-06-08 15:52:00|606|603.6|605.66|603.26|606|603.6|605.54|603.14|0
1654703530000|2022-06-08 15:52:10|605.3|602.9|606|603.6|606|603.6|605.3|602.9|0
1654703540000|2022-06-08 15:52:20|605.77|603.37|606.7|604.3|606.7|604.3|605.77|603.37|0
1654703550000|2022-06-08 15:52:30|606.24|603.84|606.7|604.3|606.7|604.3|606.24|603.84|0
1654703560000|2022-06-08 15:52:40|606.82|604.42|606.7|604.3|606.82|604.42|606.47|604.07|0
1654703570000|2022-06-08 15:52:50|606.94|604.54|606.24|603.84|606.94|604.54|606.24|603.84|0
1654703580000|2022-06-08 15:53:00|606.47|604.07|607.4|605|607.4|605|606.47|604.07|0
1654703590000|2022-06-08 15:53:10|606.94|604.54|606.94|604.54|607.17|604.77|606.7|604.3|0
1654703600000|2022-06-08 15:53:20|606.24|603.84|605.89|603.49|606.24|603.84|605.77|603.37|0
1654703610000|2022-06-08 15:53:30|606|603.6|606.7|604.3|606.7|604.3|606|603.6|0
1654703620000|2022-06-08 15:53:40|606.94|604.54|607.17|604.77|607.17|604.77|606.94|604.54|0
1654703630000|2022-06-08 15:53:50|606.94|604.54|607.17|604.77|607.17|604.77|606.94|604.54|0
1654703640000|2022-06-08 15:54:00|606.47|604.07|606.7|604.3|606.7|604.3|606.47|604.07|0
1654703650000|2022-06-08 15:54:10|607.17|604.77|607.29|604.89|607.29|604.89|606.94|604.54|0
1654703660000|2022-06-08 15:54:20|607.4|605|607.4|605|607.87|605.47|607.4|605|0
1654703670000|2022-06-08 15:54:30|606.94|604.54|606.7|604.3|606.94|604.54|606.7|604.3|0
1654703680000|2022-06-08 15:54:40|606.23|603.83|606|603.6|606.23|603.83|606|603.6|0
1654703690000|2022-06-08 15:54:50|606.23|603.83|607.17|604.77|607.17|604.77|606.23|603.83|0
1654703700000|2022-06-08 15:55:00|606.82|604.42|607.64|605.24|607.64|605.24|606.82|604.42|0
1654703710000|2022-06-08 15:55:10|607.76|605.36|608.1|605.7|608.1|605.7|607.76|605.36|0
1654703720000|2022-06-08 15:55:20|607.4|605|607.87|605.47|607.87|605.47|607.4|605|0
1654703730000|2022-06-08 15:55:30|607.64|605.24|608.1|605.7|608.1|605.7|607.64|605.24|0
1654703740000|2022-06-08 15:55:40|607.87|605.47|608.1|605.7|608.1|605.7|607.64|605.24|0
1654703750000|2022-06-08 15:55:50|607.64|605.24|607.87|605.47|608.1|605.7|607.64|605.24|0
1654703760000|2022-06-08 15:56:00|608.1|605.7|607.64|605.24|608.1|605.7|607.64|605.24|0
1654703770000|2022-06-08 15:56:10|607.17|604.77|606.23|603.83|607.17|604.77|606.23|603.83|0
1654703780000|2022-06-08 15:56:20|606.47|604.07|606.23|603.83|606.7|604.3|606.23|603.83|0
1654703790000|2022-06-08 15:56:30|606.47|604.07|605.77|603.37|606.47|604.07|605.77|603.37|0
1654703800000|2022-06-08 15:56:40|606.23|603.83|606.47|604.07|606.7|604.3|606.23|603.83|0
1654703810000|2022-06-08 15:56:50|606.59|604.19|607.17|604.77|607.17|604.77|606.59|604.19|0
1654703820000|2022-06-08 15:57:00|607.4|605|607.17|604.77|607.4|605|607.17|604.77|0
1654703830000|2022-06-08 15:57:10|606.93|604.53|608.34|605.94|608.34|605.94|606.93|604.53|0
1654703840000|2022-06-08 15:57:20|609.04|606.64|608.57|606.17|609.04|606.64|608.57|606.17|0
1654703850000|2022-06-08 15:57:30|608.8|606.4|609.04|606.64|609.04|606.64|608.8|606.4|0
1654703860000|2022-06-08 15:57:40|609.27|606.87|609.5|607.1|609.5|607.1|609.27|606.87|0
1654703870000|2022-06-08 15:57:50|609.04|606.64|609.27|606.87|609.27|606.87|609.04|606.64|0
1654703880000|2022-06-08 15:58:00|609.74|607.34|608.8|606.4|609.74|607.34|608.8|606.4|0
1654703890000|2022-06-08 15:58:10|609.04|606.64|608.46|606.06|609.04|606.64|608.46|606.06|0
1654703900000|2022-06-08 15:58:20|608.57|606.17|608.34|605.94|608.57|606.17|607.87|605.47|0
1654703910000|2022-06-08 15:58:30|608.8|606.4|609.04|606.64|609.04|606.64|608.57|606.17|0
1654703920000|2022-06-08 15:58:40|608.57|606.17|608.57|606.17|609.04|606.64|608.57|606.17|0
1654703930000|2022-06-08 15:58:50|609.04|606.64|608.8|606.4|609.04|606.64|608.8|606.4|0
1654703940000|2022-06-08 15:59:00|608.57|606.17|608.34|605.94|608.57|606.17|608.1|605.7|0
1654703950000|2022-06-08 15:59:10|608.57|606.17|608.34|605.94|608.8|606.4|608.34|605.94|0
1654703960000|2022-06-08 15:59:20|608.57|606.17|608.22|605.82|608.57|606.17|608.22|605.82|0
1654703970000|2022-06-08 15:59:30|608.34|605.94|607.63|605.23|608.34|605.94|607.63|605.23|0
1654703980000|2022-06-08 15:59:40|608.34|605.94|609.27|606.87|609.27|606.87|608.34|605.94|0
1654703990000|2022-06-08 15:59:50|609.04|606.64|608.8|606.4|609.04|606.64|608.8|606.4|0
1654704000000|2022-06-08 16:00:00|609.27|606.87|609.5|607.1|609.5|607.1|609.27|606.87|0
1654704010000|2022-06-08 16:00:10|610.2|607.8|610.91|608.51|610.91|608.51|610.2|607.8|0
1654704020000|2022-06-08 16:00:20|610.44|608.04|608.8|606.4|610.44|608.04|608.8|606.4|0
1654704030000|2022-06-08 16:00:30|608.57|606.17|608.34|605.94|608.57|606.17|608.1|605.7|0
1654704040000|2022-06-08 16:00:40|607.87|605.47|607.63|605.23|607.87|605.47|607.63|605.23|0
1654704050000|2022-06-08 16:00:50|608.1|605.7|607.87|605.47|608.1|605.7|607.63|605.23|0
1654704060000|2022-06-08 16:01:00|607.63|605.23|607.17|604.77|607.63|605.23|607.17|604.77|0
1654704070000|2022-06-08 16:01:10|608.1|605.7|608.1|605.7|608.33|605.93|608.1|605.7|0
1654704080000|2022-06-08 16:01:20|607.76|605.36|606.7|604.3|607.76|605.36|606.7|604.3|0
1654704090000|2022-06-08 16:01:30|606.93|604.53|606.7|604.3|606.93|604.53|606.47|604.07|0
1654704100000|2022-06-08 16:01:40|606.23|603.83|606.7|604.3|606.7|604.3|606.23|603.83|0
1654704110000|2022-06-08 16:01:50|606.93|604.53|606.7|604.3|606.93|604.53|606.7|604.3|0
1654704120000|2022-06-08 16:02:00|606.59|604.19|606.47|604.07|606.7|604.3|606.47|604.07|0
1654704130000|2022-06-08 16:02:10|606.59|604.19|606.47|604.07|606.59|604.19|606|603.6|0
1654704140000|2022-06-08 16:02:20|605.77|603.37|605.53|603.13|605.77|603.37|605.53|603.13|0
1654704150000|2022-06-08 16:02:30|605.3|602.9|605.53|603.13|605.53|603.13|605.07|602.67|0
1654704160000|2022-06-08 16:02:40|605.77|603.37|606|603.6|606|603.6|605.77|603.37|0
1654704170000|2022-06-08 16:02:50|606.23|603.83|605.07|602.67|606.23|603.83|605.07|602.67|0
1654704180000|2022-06-08 16:03:00|604.6|602.2|604.83|602.43|604.83|602.43|604.37|601.97|0
1654704190000|2022-06-08 16:03:10|604.6|602.2|604.6|602.2|604.6|602.2|604.37|601.97|0
1654704200000|2022-06-08 16:03:20|604.26|601.86|604.6|602.2|604.6|602.2|603.9|601.5|0
1654704210000|2022-06-08 16:03:30|604.83|602.43|605.53|603.13|605.53|603.13|604.83|602.43|0
1654704220000|2022-06-08 16:03:40|605.77|603.37|606.12|603.72|606.12|603.72|605.65|603.25|0
1654704230000|2022-06-08 16:03:50|606|603.6|606.23|603.83|606.23|603.83|606|603.6|0
1654704240000|2022-06-08 16:04:00|606.7|604.3|606.7|604.3|606.7|604.3|606.7|604.3|0
1654704250000|2022-06-08 16:04:10|606.93|604.53|606|603.6|606.93|604.53|606|603.6|0
1654704260000|2022-06-08 16:04:20|606.7|604.3|606.93|604.53|607.17|604.77|606.7|604.3|0
1654704270000|2022-06-08 16:04:30|606.47|604.07|606.93|604.53|606.93|604.53|606.47|604.07|0
1654704280000|2022-06-08 16:04:40|606.7|604.3|606.93|604.53|606.93|604.53|606.7|604.3|0
1654704290000|2022-06-08 16:04:50|607.17|604.77|607.17|604.77|607.17|604.77|606.93|604.53|0
1654704300000|2022-06-08 16:05:00|607.63|605.23|607.4|605|607.63|605.23|607.4|605|0
1654704310000|2022-06-08 16:05:10|607.17|604.77|607.17|604.77|607.17|604.77|606.93|604.53|0
1654704320000|2022-06-08 16:05:20|608.1|605.7|608.1|605.7|608.33|605.93|608.1|605.7|0
1654704330000|2022-06-08 16:05:30|608.33|605.93|608.57|606.17|608.57|606.17|608.33|605.93|0
1654704340000|2022-06-08 16:05:40|608.8|606.4|609.27|606.87|609.27|606.87|608.8|606.4|0
1654704350000|2022-06-08 16:05:50|609.5|607.1|610.2|607.8|610.2|607.8|609.5|607.1|0
1654704360000|2022-06-08 16:06:00|609.97|607.57|612.07|609.67|612.07|609.67|609.97|607.57|0
1654704370000|2022-06-08 16:06:10|611.61|609.21|610.44|608.04|611.61|609.21|609.97|607.57|0
1654704380000|2022-06-08 16:06:20|610.67|608.27|610.2|607.8|610.67|608.27|610.2|607.8|0
1654704390000|2022-06-08 16:06:30|609.97|607.57|609.5|607.1|609.97|607.57|609.5|607.1|0
1654704400000|2022-06-08 16:06:40|609.03|606.63|609.03|606.63|609.5|607.1|609.03|606.63|0
1654704410000|2022-06-08 16:06:50|608.8|606.4|608.57|606.17|609.03|606.63|608.57|606.17|0
1654704420000|2022-06-08 16:07:00|608.69|606.29|609.03|606.63|609.03|606.63|608.69|606.29|0
1654704430000|2022-06-08 16:07:10|609.5|607.1|610.56|608.16|610.56|608.16|609.5|607.1|0
1654704440000|2022-06-08 16:07:20|610.67|608.27|609.97|607.57|610.67|608.27|609.97|607.57|0
1654704450000|2022-06-08 16:07:30|610.2|607.8|610.2|607.8|610.2|607.8|610.2|607.8|0
1654704460000|2022-06-08 16:07:40|610.44|608.04|609.97|607.57|610.44|608.04|609.97|607.57|0
1654704470000|2022-06-08 16:07:50|609.27|606.87|609.5|607.1|609.74|607.34|609.27|606.87|0
1654704480000|2022-06-08 16:08:00|609.27|606.87|609.5|607.1|609.5|607.1|609.27|606.87|0
1654704490000|2022-06-08 16:08:10|609.86|607.46|610.09|607.69|610.09|607.69|609.5|607.1|0
1654704500000|2022-06-08 16:08:20|609.97|607.57|610.2|607.8|610.44|608.04|609.97|607.57|0
1654704510000|2022-06-08 16:08:30|610.44|608.04|610.32|607.92|610.44|608.04|610.32|607.92|0
1654704520000|2022-06-08 16:08:40|610.67|608.27|610.9|608.5|611.14|608.74|610.67|608.27|0
1654704530000|2022-06-08 16:08:50|610.56|608.16|610.44|608.04|610.67|608.27|610.44|608.04|0
1654704540000|2022-06-08 16:09:00|610.67|608.27|611.37|608.97|611.37|608.97|610.44|608.04|0
1654704550000|2022-06-08 16:09:10|611.14|608.74|610.44|608.04|611.14|608.74|610.44|608.04|0
1654704560000|2022-06-08 16:09:20|610.2|607.8|609.5|607.1|610.2|607.8|609.5|607.1|0
1654704570000|2022-06-08 16:09:30|609.74|607.34|609.5|607.1|609.74|607.34|609.5|607.1|0
1654704580000|2022-06-08 16:09:40|609.27|606.87|609.5|607.1|609.74|607.34|609.27|606.87|0
1654704590000|2022-06-08 16:09:50|609.27|606.87|609.5|607.1|609.97|607.57|609.27|606.87|0
1654704600000|2022-06-08 16:10:00|609.03|606.63|608.8|606.4|609.97|607.57|608.8|606.4|0
1654704610000|2022-06-08 16:10:10|609.03|606.63|609.03|606.63|609.03|606.63|609.03|606.63|0
1654704620000|2022-06-08 16:10:20|608.8|606.4|609.27|606.87|609.27|606.87|608.8|606.4|0
1654704630000|2022-06-08 16:10:30|609.5|607.1|609.97|607.57|609.97|607.57|609.5|607.1|0
1654704640000|2022-06-08 16:10:40|609.5|607.1|609.5|607.1|609.97|607.57|609.5|607.1|0
1654704650000|2022-06-08 16:10:50|609.03|606.63|609.03|606.63|609.27|606.87|608.8|606.4|0
1654704660000|2022-06-08 16:11:00|609.27|606.87|608.8|606.4|609.27|606.87|608.57|606.17|0
1654704670000|2022-06-08 16:11:10|608.57|606.17|608.33|605.93|608.57|606.17|608.33|605.93|0
1654704680000|2022-06-08 16:11:20|608.57|606.17|609.03|606.63|609.03|606.63|608.57|606.17|0
1654704690000|2022-06-08 16:11:30|609.16|606.76|609.27|606.87|609.5|607.1|609.03|606.63|0
1654704700000|2022-06-08 16:11:40|608.8|606.4|608.8|606.4|609.03|606.63|608.57|606.17|0
1654704710000|2022-06-08 16:11:50|609.16|606.76|609.27|606.87|609.27|606.87|609.03|606.63|0
1654704720000|2022-06-08 16:12:00|608.57|606.17|609.27|606.87|609.5|607.1|608.57|606.17|0
1654704730000|2022-06-08 16:12:10|609.5|607.1|609.03|606.63|609.5|607.1|609.03|606.63|0
1654704740000|2022-06-08 16:12:20|608.8|606.4|608.8|606.4|609.03|606.63|608.8|606.4|0
1654704750000|2022-06-08 16:12:30|609.03|606.63|609.03|606.63|609.03|606.63|608.57|606.17|0
1654704760000|2022-06-08 16:12:40|608.8|606.4|609.27|606.87|609.27|606.87|608.8|606.4|0
1654704770000|2022-06-08 16:12:50|608.57|606.17|609.27|606.87|609.27|606.87|608.57|606.17|0
1654704780000|2022-06-08 16:13:00|609.73|607.33|609.27|606.87|609.97|607.57|609.27|606.87|0
1654704790000|2022-06-08 16:13:10|608.33|605.93|608.1|605.7|608.45|606.05|608.1|605.7|0
1654704800000|2022-06-08 16:13:20|608.33|605.93|608.1|605.7|608.57|606.17|608.1|605.7|0
1654704810000|2022-06-08 16:13:30|608.22|605.82|608.57|606.17|608.57|606.17|608.22|605.82|0
1654704820000|2022-06-08 16:13:40|608.33|605.93|607.4|605|608.33|605.93|607.4|605|0
1654704830000|2022-06-08 16:13:50|607.63|605.23|608.1|605.7|608.1|605.7|607.63|605.23|0
1654704840000|2022-06-08 16:14:00|607.63|605.23|607.4|605|607.87|605.47|607.4|605|0
1654704850000|2022-06-08 16:14:10|608.1|605.7|608.1|605.7|608.33|605.93|608.1|605.7|0
1654704860000|2022-06-08 16:14:20|607.87|605.47|607.4|605|607.87|605.47|607.4|605|0
1654704870000|2022-06-08 16:14:30|607.52|605.12|607.87|605.47|608.1|605.7|607.52|605.12|0
1654704880000|2022-06-08 16:14:40|607.63|605.23|607.63|605.23|607.75|605.35|607.4|605|0
1654704890000|2022-06-08 16:14:50|607.4|605|607.87|605.47|607.87|605.47|607.4|605|0
1654704900000|2022-06-08 16:15:00|607.63|605.23|608.33|605.93|608.33|605.93|607.63|605.23|0
1654704910000|2022-06-08 16:15:10|608.8|606.4|608.57|606.17|608.8|606.4|608.57|606.17|0
1654704920000|2022-06-08 16:15:20|608.33|605.93|608.92|606.52|609.03|606.63|608.33|605.93|0
1654704930000|2022-06-08 16:15:30|608.8|606.4|609.5|607.1|609.5|607.1|608.8|606.4|0
1654704940000|2022-06-08 16:15:40|609.27|606.87|608.57|606.17|609.27|606.87|608.57|606.17|0
1654704950000|2022-06-08 16:15:50|609.03|606.63|609.03|606.63|609.03|606.63|608.33|605.93|0
1654704960000|2022-06-08 16:16:00|609.27|606.87|608.8|606.4|609.27|606.87|608.8|606.4|0
1654704970000|2022-06-08 16:16:10|608.57|606.17|608.57|606.17|609.03|606.63|608.57|606.17|0
1654704980000|2022-06-08 16:16:20|608.8|606.4|609.27|606.87|609.27|606.87|608.8|606.4|0
1654704990000|2022-06-08 16:16:30|608.8|606.4|608.8|606.4|608.8|606.4|608.8|606.4|0
1654705000000|2022-06-08 16:16:40|608.57|606.17|608.1|605.7|608.57|606.17|608.1|605.7|0
1654705010000|2022-06-08 16:16:50|607.87|605.47|608.1|605.7|608.1|605.7|607.87|605.47|0
1654705020000|2022-06-08 16:17:00|608.57|606.17|608.33|605.93|608.57|606.17|608.33|605.93|0
1654705030000|2022-06-08 16:17:10|608.57|606.17|608.33|605.93|608.57|606.17|608.1|605.7|0
1654705040000|2022-06-08 16:17:20|608.57|606.17|608.33|605.93|608.57|606.17|608.33|605.93|0
1654705050000|2022-06-08 16:17:30|608.57|606.17|608.57|606.17|608.57|606.17|608.33|605.93|0
1654705060000|2022-06-08 16:17:40|608.8|606.4|608.57|606.17|609.03|606.63|608.57|606.17|0
1654705070000|2022-06-08 16:17:50|609.27|606.87|609.73|607.33|609.97|607.57|609.27|606.87|0
1654705080000|2022-06-08 16:18:00|609.03|606.63|608.8|606.4|609.03|606.63|608.8|606.4|0
1654705090000|2022-06-08 16:18:10|609.27|606.87|609.73|607.33|609.73|607.33|609.27|606.87|0
1654705100000|2022-06-08 16:18:20|609.97|607.57|611.37|608.97|611.37|608.97|609.97|607.57|0
1654705110000|2022-06-08 16:18:30|611.02|608.62|610.67|608.27|611.02|608.62|610.67|608.27|0
1654705120000|2022-06-08 16:18:40|610.56|608.16|609.97|607.57|610.56|608.16|609.97|607.57|0
1654705130000|2022-06-08 16:18:50|610.2|607.8|609.27|606.87|610.43|608.03|609.27|606.87|0
1654705140000|2022-06-08 16:19:00|609.03|606.63|609.03|606.63|609.03|606.63|608.57|606.17|0
1654705150000|2022-06-08 16:19:10|608.8|606.4|608.1|605.7|608.8|606.4|608.1|605.7|0
1654705160000|2022-06-08 16:19:20|608.33|605.93|608.57|606.17|608.57|606.17|608.33|605.93|0
1654705170000|2022-06-08 16:19:30|608.8|606.4|608.8|606.4|608.8|606.4|608.57|606.17|0
1654705180000|2022-06-08 16:19:40|608.33|605.93|608.33|605.93|608.57|606.17|608.33|605.93|0
1654705190000|2022-06-08 16:19:50|608.22|605.82|608.57|606.17|608.57|606.17|608.22|605.82|0
1654705200000|2022-06-08 16:20:00|608.1|605.7|607.86|605.46|608.1|605.7|607.86|605.46|0
1654705210000|2022-06-08 16:20:10|608.33|605.93|608.57|606.17|608.57|606.17|608.33|605.93|0
1654705220000|2022-06-08 16:20:20|609.03|606.63|609.03|606.63|609.27|606.87|609.03|606.63|0
1654705230000|2022-06-08 16:20:30|609.73|607.33|609.73|607.33|609.73|607.33|609.5|607.1|0
1654705240000|2022-06-08 16:20:40|609.5|607.1|610.2|607.8|610.2|607.8|609.5|607.1|0
1654705250000|2022-06-08 16:20:50|610.67|608.27|609.97|607.57|610.67|608.27|609.97|607.57|0
1654705260000|2022-06-08 16:21:00|611.14|608.74|611.49|609.09|611.6|609.2|611.14|608.74|0
1654705270000|2022-06-08 16:21:10|611.37|608.97|612.31|609.91|612.31|609.91|611.37|608.97|0
1654705280000|2022-06-08 16:21:20|611.37|608.97|612.31|609.91|612.54|610.14|611.37|608.97|0
1654705290000|2022-06-08 16:21:30|612.54|610.14|612.54|610.14|612.54|610.14|612.31|609.91|0
1654705300000|2022-06-08 16:21:40|612.89|610.49|611.6|609.2|612.89|610.49|611.6|609.2|0
1654705310000|2022-06-08 16:21:50|612.07|609.67|613.01|610.61|613.01|610.61|612.07|609.67|0
1654705320000|2022-06-08 16:22:00|613.48|611.08|614.41|612.01|614.65|612.25|613.48|611.08|0
1654705330000|2022-06-08 16:22:10|614.53|612.13|613.94|611.54|614.53|612.13|613.94|611.54|0
1654705340000|2022-06-08 16:22:20|613.71|611.31|613.24|610.84|613.71|611.31|613.24|610.84|0
1654705350000|2022-06-08 16:22:30|613.48|611.08|613.48|611.08|613.48|611.08|613.48|611.08|0
1654705360000|2022-06-08 16:22:40|612.77|610.37|612.54|610.14|612.77|610.37|612.31|609.91|0
1654705370000|2022-06-08 16:22:50|613.01|610.61|612.77|610.37|613.01|610.61|612.54|610.14|0
1654705380000|2022-06-08 16:23:00|612.54|610.14|612.77|610.37|612.77|610.37|612.07|609.67|0
1654705390000|2022-06-08 16:23:10|613.01|610.61|613.83|611.43|613.83|611.43|613.01|610.61|0
1654705400000|2022-06-08 16:23:20|614.18|611.78|614.88|612.48|614.88|612.48|614.18|611.78|0
1654705410000|2022-06-08 16:23:30|615.11|612.71|615.11|612.71|615.35|612.95|615.11|612.71|0
1654705420000|2022-06-08 16:23:40|615.35|612.95|614.18|611.78|615.35|612.95|614.18|611.78|0
1654705430000|2022-06-08 16:23:50|614.41|612.01|614.88|612.48|614.88|612.48|614.41|612.01|0
1654705440000|2022-06-08 16:24:00|615.47|613.07|615.82|613.42|615.82|613.42|615.35|612.95|0
1654705450000|2022-06-08 16:24:10|615.58|613.18|616.05|613.65|616.05|613.65|615.58|613.18|0
1654705460000|2022-06-08 16:24:20|615.82|613.42|615.35|612.95|615.82|613.42|615.35|612.95|0
1654705470000|2022-06-08 16:24:30|615.82|613.42|614.41|612.01|615.82|613.42|614.41|612.01|0
1654705480000|2022-06-08 16:24:40|614.65|612.25|614.88|612.48|614.88|612.48|614.65|612.25|0
1654705490000|2022-06-08 16:24:50|614.41|612.01|614.41|612.01|614.88|612.48|614.41|612.01|0
1654705500000|2022-06-08 16:25:00|614.18|611.78|614.88|612.48|614.88|612.48|614.18|611.78|0
1654705510000|2022-06-08 16:25:10|615.58|613.18|615.58|613.18|615.58|613.18|615.58|613.18|0
1654705520000|2022-06-08 16:25:20|615.82|613.42|615.82|613.42|615.82|613.42|615.35|612.95|0
1654705530000|2022-06-08 16:25:30|616.05|613.65|616.05|613.65|616.28|613.88|616.05|613.65|0
1654705540000|2022-06-08 16:25:40|616.28|613.88|616.75|614.35|616.75|614.35|616.28|613.88|0
1654705550000|2022-06-08 16:25:50|617.22|614.82|616.75|614.35|617.22|614.82|616.75|614.35|0
1654705560000|2022-06-08 16:26:00|616.99|614.59|616.28|613.88|616.99|614.59|616.28|613.88|0
1654705570000|2022-06-08 16:26:10|616.05|613.65|615.58|613.18|616.05|613.65|615.58|613.18|0
1654705580000|2022-06-08 16:26:20|615.82|613.42|615.82|613.42|616.05|613.65|615.82|613.42|0
1654705590000|2022-06-08 16:26:30|616.05|613.65|616.28|613.88|616.28|613.88|615.82|613.42|0
1654705600000|2022-06-08 16:26:40|616.52|614.12|618.39|615.99|618.39|615.99|616.52|614.12|0
1654705610000|2022-06-08 16:26:50|619.1|616.7|618.98|616.58|619.1|616.7|618.98|616.58|0
1654705620000|2022-06-08 16:27:00|619.33|616.93|619.1|616.7|619.33|616.93|618.86|616.46|0
1654705630000|2022-06-08 16:27:10|619.57|617.17|620.63|618.23|620.63|618.23|619.57|617.17|0
1654705640000|2022-06-08 16:27:20|620.74|618.34|620.97|618.57|621.44|619.04|620.74|618.34|0
1654705650000|2022-06-08 16:27:30|620.74|618.34|620.51|618.11|620.74|618.34|620.51|618.11|0
1654705660000|2022-06-08 16:27:40|621.21|618.81|621.68|619.28|621.68|619.28|621.21|618.81|0
1654705670000|2022-06-08 16:27:50|621.44|619.04|620.74|618.34|621.44|619.04|620.51|618.11|0
1654705680000|2022-06-08 16:28:00|620.97|618.57|621.44|619.04|621.68|619.28|620.97|618.57|0
1654705690000|2022-06-08 16:28:10|621.21|618.81|620.27|617.87|621.21|618.81|620.27|617.87|0
1654705700000|2022-06-08 16:28:20|620.51|618.11|620.27|617.87|620.51|618.11|619.8|617.4|0
1654705710000|2022-06-08 16:28:30|620.16|617.76|619.57|617.17|620.51|618.11|619.57|617.17|0
1654705720000|2022-06-08 16:28:40|619.33|616.93|618.39|615.99|619.33|616.93|618.39|615.99|0
1654705730000|2022-06-08 16:28:50|619.33|616.93|618.63|616.23|619.33|616.93|618.63|616.23|0
1654705740000|2022-06-08 16:29:00|619.1|616.7|618.16|615.76|619.1|616.7|618.16|615.76|0
1654705750000|2022-06-08 16:29:10|618.39|615.99|618.16|615.76|618.39|615.99|618.16|615.76|0
1654705760000|2022-06-08 16:29:20|617.69|615.29|617.92|615.52|617.92|615.52|617.69|615.29|0
1654705770000|2022-06-08 16:29:30|618.16|615.76|617.92|615.52|618.16|615.76|617.92|615.52|0
1654705780000|2022-06-08 16:29:40|617.69|615.29|617.46|615.06|618.16|615.76|617.46|615.06|0
1654705790000|2022-06-08 16:29:50|617.69|615.29|616.75|614.35|617.69|615.29|616.75|614.35|0
1654705800000|2022-06-08 16:30:00|616.99|614.59|616.75|614.35|617.46|615.06|616.75|614.35|0
1654705810000|2022-06-08 16:30:10|617.46|615.06|617.46|615.06|617.46|615.06|616.99|614.59|0
1654705820000|2022-06-08 16:30:20|616.99|614.59|618.39|615.99|618.39|615.99|616.99|614.59|0
1654705830000|2022-06-08 16:30:30|618.16|615.76|618.16|615.76|618.16|615.76|617.92|615.52|0
1654705840000|2022-06-08 16:30:40|617.92|615.52|618.16|615.76|618.16|615.76|617.69|615.29|0
1654705850000|2022-06-08 16:30:50|618.05|615.65|618.16|615.76|618.16|615.76|618.05|615.65|0
1654705860000|2022-06-08 16:31:00|618.63|616.23|618.86|616.46|618.86|616.46|618.39|615.99|0
1654705870000|2022-06-08 16:31:10|619.1|616.7|618.86|616.46|619.1|616.7|618.86|616.46|0
1654705880000|2022-06-08 16:31:20|619.1|616.7|618.63|616.23|619.1|616.7|618.63|616.23|0
1654705890000|2022-06-08 16:31:30|619.1|616.7|619.1|616.7|619.1|616.7|618.86|616.46|0
1654705900000|2022-06-08 16:31:40|618.63|616.23|619.33|616.93|619.33|616.93|618.63|616.23|0
1654705910000|2022-06-08 16:31:50|619.57|617.17|619.8|617.4|619.8|617.4|619.57|617.17|0
1654705920000|2022-06-08 16:32:00|620.04|617.64|620.74|618.34|620.74|618.34|620.04|617.64|0
1654705930000|2022-06-08 16:32:10|620.5|618.1|620.27|617.87|620.74|618.34|620.04|617.64|0
1654705940000|2022-06-08 16:32:20|620.97|618.57|620.74|618.34|620.97|618.57|620.74|618.34|0
1654705950000|2022-06-08 16:32:30|620.97|618.57|620.97|618.57|621.21|618.81|620.97|618.57|0
1654705960000|2022-06-08 16:32:40|621.21|618.81|621.44|619.04|621.44|619.04|620.97|618.57|0
1654705970000|2022-06-08 16:32:50|621.68|619.28|622.62|620.22|622.62|620.22|621.68|619.28|0
1654705980000|2022-06-08 16:33:00|624.03|621.63|624.5|622.1|624.5|622.1|624.03|621.63|0
1654705990000|2022-06-08 16:33:10|624.26|621.86|624.97|622.57|624.97|622.57|624.15|621.75|0
1654706000000|2022-06-08 16:33:20|624.73|622.33|624.5|622.1|624.73|622.33|624.26|621.86|0
1654706010000|2022-06-08 16:33:30|625.2|622.8|625.2|622.8|625.2|622.8|624.97|622.57|0
1654706020000|2022-06-08 16:33:40|625.44|623.04|624.97|622.57|625.91|623.51|624.97|622.57|0
1654706030000|2022-06-08 16:33:50|624.73|622.33|624.73|622.33|624.73|622.33|624.5|622.1|0
1654706040000|2022-06-08 16:34:00|625.2|622.8|625.67|623.27|626.14|623.74|625.2|622.8|0
1654706050000|2022-06-08 16:34:10|625.44|623.04|625.44|623.04|625.67|623.27|625.44|623.04|0
1654706060000|2022-06-08 16:34:20|625.2|622.8|624.26|621.86|625.2|622.8|624.26|621.86|0
1654706070000|2022-06-08 16:34:30|624.03|621.63|624.03|621.63|624.03|621.63|623.79|621.39|0
1654706080000|2022-06-08 16:34:40|623.79|621.39|623.56|621.16|623.79|621.39|623.32|620.92|0
1654706090000|2022-06-08 16:34:50|624.03|621.63|624.03|621.63|624.03|621.63|623.79|621.39|0
1654706100000|2022-06-08 16:35:00|623.79|621.39|624.97|622.57|624.97|622.57|623.79|621.39|0
1654706110000|2022-06-08 16:35:10|625.44|623.04|624.97|622.57|625.44|623.04|624.97|622.57|0
1654706120000|2022-06-08 16:35:20|624.5|622.1|623.79|621.39|624.5|622.1|623.79|621.39|0
1654706130000|2022-06-08 16:35:30|624.26|621.86|623.79|621.39|624.26|621.86|623.79|621.39|0
1654706140000|2022-06-08 16:35:40|623.56|621.16|624.5|622.1|624.5|622.1|623.56|621.16|0
1654706150000|2022-06-08 16:35:50|624.97|622.57|624.03|621.63|624.97|622.57|624.03|621.63|0
1654706160000|2022-06-08 16:36:00|624.73|622.33|624.97|622.57|624.97|622.57|624.73|622.33|0
1654706170000|2022-06-08 16:36:10|625.44|623.04|625.2|622.8|625.44|623.04|625.2|622.8|0
1654706180000|2022-06-08 16:36:20|624.97|622.57|624.73|622.33|624.97|622.57|624.73|622.33|0
1654706190000|2022-06-08 16:36:30|624.5|622.1|625.2|622.8|625.2|622.8|624.5|622.1|0
1654706200000|2022-06-08 16:36:40|624.97|622.57|624.73|622.33|624.97|622.57|624.73|622.33|0
1654706210000|2022-06-08 16:36:50|624.5|622.1|625.09|622.69|625.09|622.69|624.5|622.1|0
1654706220000|2022-06-08 16:37:00|625.2|622.8|625.67|623.27|625.67|623.27|625.2|622.8|0
1654706230000|2022-06-08 16:37:10|625.91|623.51|626.61|624.21|626.61|624.21|625.91|623.51|0
1654706240000|2022-06-08 16:37:20|626.85|624.45|626.85|624.45|626.85|624.45|626.61|624.21|0
1654706250000|2022-06-08 16:37:30|626.61|624.21|625.67|623.27|626.61|624.21|625.67|623.27|0
1654706260000|2022-06-08 16:37:40|626.14|623.74|625.91|623.51|626.14|623.74|625.91|623.51|0
1654706270000|2022-06-08 16:37:50|626.14|623.74|625.67|623.27|626.14|623.74|625.67|623.27|0
1654706280000|2022-06-08 16:38:00|625.91|623.51|627.08|624.68|627.08|624.68|625.91|623.51|0
1654706290000|2022-06-08 16:38:10|626.85|624.45|627.55|625.15|627.55|625.15|626.85|624.45|0
1654706300000|2022-06-08 16:38:20|627.44|625.04|627.55|625.15|627.55|625.15|627.08|624.68|0
1654706310000|2022-06-08 16:38:30|627.32|624.92|627.79|625.39|627.79|625.39|627.08|624.68|0
1654706320000|2022-06-08 16:38:40|627.55|625.15|627.32|624.92|627.55|625.15|627.32|624.92|0
1654706330000|2022-06-08 16:38:50|626.85|624.45|627.32|624.92|627.32|624.92|626.85|624.45|0
1654706340000|2022-06-08 16:39:00|627.55|625.15|628.49|626.09|628.49|626.09|627.55|625.15|0
1654706350000|2022-06-08 16:39:10|628.73|626.33|628.73|626.33|628.97|626.57|628.73|626.33|0
1654706360000|2022-06-08 16:39:20|628.97|626.57|628.97|626.57|628.97|626.57|628.73|626.33|0
1654706370000|2022-06-08 16:39:30|630.61|628.21|631.09|628.69|631.09|628.69|630.61|628.21|0
1654706380000|2022-06-08 16:39:40|630.85|628.45|632.03|629.63|632.03|629.63|630.85|628.45|0
1654706390000|2022-06-08 16:39:50|632.26|629.86|632.97|630.57|632.97|630.57|632.26|629.86|0
1654706400000|2022-06-08 16:40:00|633.21|630.81|632.97|630.57|633.21|630.81|632.73|630.33|0
1654706410000|2022-06-08 16:40:10|632.5|630.1|631.56|629.16|632.5|630.1|631.56|629.16|0
1654706420000|2022-06-08 16:40:20|631.79|629.39|631.79|629.39|631.79|629.39|631.79|629.39|0
1654706430000|2022-06-08 16:40:30|631.09|628.69|631.32|628.92|631.32|628.92|631.09|628.69|0
1654706440000|2022-06-08 16:40:40|631.09|628.69|631.32|628.92|631.32|628.92|631.09|628.69|0
1654706450000|2022-06-08 16:40:50|631.56|629.16|632.26|629.86|632.5|630.1|631.56|629.16|0
1654706460000|2022-06-08 16:41:00|632.39|629.99|631.56|629.16|632.39|629.99|631.56|629.16|0
1654706470000|2022-06-08 16:41:10|632.03|629.63|632.03|629.63|632.26|629.86|632.03|629.63|0
1654706480000|2022-06-08 16:41:20|631.79|629.39|631.79|629.39|631.79|629.39|631.56|629.16|0
1654706490000|2022-06-08 16:41:30|631.56|629.16|631.56|629.16|631.56|629.16|631.56|629.16|0
1654706500000|2022-06-08 16:41:40|631.79|629.39|632.03|629.63|632.03|629.63|631.79|629.39|0
1654706510000|2022-06-08 16:41:50|632.26|629.86|632.5|630.1|632.5|630.1|632.03|629.63|0
1654706520000|2022-06-08 16:42:00|632.26|629.86|633.44|631.04|633.44|631.04|632.26|629.86|0
1654706530000|2022-06-08 16:42:10|633.91|631.51|633.68|631.28|633.91|631.51|633.44|631.04|0
1654706540000|2022-06-08 16:42:20|633.91|631.51|633.91|631.51|634.39|631.99|633.91|631.51|0
1654706550000|2022-06-08 16:42:30|634.15|631.75|634.62|632.22|634.62|632.22|634.15|631.75|0
1654706560000|2022-06-08 16:42:40|634.39|631.99|633.91|631.51|634.62|632.22|633.91|631.51|0
1654706570000|2022-06-08 16:42:50|633.68|631.28|633.68|631.28|633.68|631.28|633.68|631.28|0
1654706580000|2022-06-08 16:43:00|633.44|631.04|634.86|632.46|634.86|632.46|633.44|631.04|0
1654706590000|2022-06-08 16:43:10|635.09|632.69|635.33|632.93|635.56|633.16|635.09|632.69|0
1654706600000|2022-06-08 16:43:20|635.8|633.4|636.04|633.64|636.04|633.64|635.8|633.4|0
1654706610000|2022-06-08 16:43:30|636.27|633.87|636.04|633.64|636.27|633.87|636.04|633.64|0
1654706620000|2022-06-08 16:43:40|635.8|633.4|633.91|631.51|635.8|633.4|633.91|631.51|0
1654706630000|2022-06-08 16:43:50|633.68|631.28|634.15|631.75|634.15|631.75|632.97|630.57|0
1654706640000|2022-06-08 16:44:00|634.62|632.22|635.8|633.4|635.8|633.4|634.62|632.22|0
1654706650000|2022-06-08 16:44:10|635.56|633.16|634.86|632.46|635.8|633.4|634.86|632.46|0
1654706660000|2022-06-08 16:44:20|635.33|632.93|635.56|633.16|635.56|633.16|635.09|632.69|0
1654706670000|2022-06-08 16:44:30|635.33|632.93|636.27|633.87|636.27|633.87|635.33|632.93|0
1654706680000|2022-06-08 16:44:40|637.22|634.82|636.98|634.58|637.22|634.82|636.98|634.58|0
1654706690000|2022-06-08 16:44:50|637.22|634.82|638.16|635.76|638.16|635.76|637.22|634.82|0
1654706700000|2022-06-08 16:45:00|638.4|636|638.16|635.76|638.4|636|638.16|635.76|0
1654706710000|2022-06-08 16:45:10|638.4|636|638.63|636.23|638.87|636.47|638.4|636|0
1654706720000|2022-06-08 16:45:20|638.87|636.47|637.93|635.53|638.87|636.47|637.93|635.53|0
1654706730000|2022-06-08 16:45:30|637.22|634.82|637.45|635.05|637.45|635.05|636.98|634.58|0
1654706740000|2022-06-08 16:45:40|637.69|635.29|638.4|636|638.4|636|637.22|634.82|0
1654706750000|2022-06-08 16:45:50|638.87|636.47|638.4|636|638.87|636.47|638.4|636|0
1654706760000|2022-06-08 16:46:00|639.34|636.94|639.58|637.18|639.82|637.42|639.34|636.94|0
1654706770000|2022-06-08 16:46:10|639.34|636.94|639.11|636.71|639.34|636.94|639.11|636.71|0
1654706780000|2022-06-08 16:46:20|638.4|636|638.4|636|638.63|636.23|638.4|636|0
1654706790000|2022-06-08 16:46:30|638.16|635.76|637.22|634.82|638.16|635.76|637.22|634.82|0
1654706800000|2022-06-08 16:46:40|636.74|634.34|636.27|633.87|636.74|634.34|636.27|633.87|0
1654706810000|2022-06-08 16:46:50|636.51|634.11|636.98|634.58|636.98|634.58|636.51|634.11|0
1654706820000|2022-06-08 16:47:00|637.22|634.82|637.22|634.82|637.22|634.82|636.98|634.58|0
1654706830000|2022-06-08 16:47:10|636.51|634.11|636.51|634.11|636.74|634.34|636.27|633.87|0
1654706840000|2022-06-08 16:47:20|636.04|633.64|635.8|633.4|636.27|633.87|635.8|633.4|0
1654706850000|2022-06-08 16:47:30|635.56|633.16|635.09|632.69|635.8|633.4|635.09|632.69|0
1654706860000|2022-06-08 16:47:40|634.86|632.46|634.62|632.22|634.86|632.46|634.62|632.22|0
1654706870000|2022-06-08 16:47:50|634.38|631.98|633.91|631.51|634.38|631.98|633.91|631.51|0
1654706880000|2022-06-08 16:48:00|633.44|631.04|633.91|631.51|633.91|631.51|633.44|631.04|0
1654706890000|2022-06-08 16:48:10|633.68|631.28|633.91|631.51|633.91|631.51|633.21|630.81|0
1654706900000|2022-06-08 16:48:20|634.15|631.75|633.68|631.28|634.15|631.75|633.68|631.28|0
1654706910000|2022-06-08 16:48:30|633.91|631.51|632.97|630.57|633.91|631.51|632.97|630.57|0
1654706920000|2022-06-08 16:48:40|633.21|630.81|632.97|630.57|633.21|630.81|632.86|630.46|0
1654706930000|2022-06-08 16:48:50|633.21|630.81|632.97|630.57|633.21|630.81|632.97|630.57|0
1654706940000|2022-06-08 16:49:00|632.73|630.33|633.68|631.28|633.68|631.28|632.73|630.33|0
1654706950000|2022-06-08 16:49:10|633.44|631.04|633.21|630.81|633.44|631.04|633.21|630.81|0
1654706960000|2022-06-08 16:49:20|632.73|630.33|633.21|630.81|633.68|631.28|632.73|630.33|0
1654706970000|2022-06-08 16:49:30|632.97|630.57|632.5|630.1|632.97|630.57|632.5|630.1|0
1654706980000|2022-06-08 16:49:40|632.97|630.57|632.26|629.86|632.97|630.57|632.26|629.86|0
1654706990000|2022-06-08 16:49:50|632.15|629.75|632.5|630.1|632.97|630.57|632.15|629.75|0
1654707000000|2022-06-08 16:50:00|632.73|630.33|632.97|630.57|633.44|631.04|632.5|630.1|0
1654707010000|2022-06-08 16:50:10|632.73|630.33|632.73|630.33|632.73|630.33|632.5|630.1|0
1654707020000|2022-06-08 16:50:20|633.21|630.81|632.97|630.57|633.21|630.81|632.73|630.33|0
1654707030000|2022-06-08 16:50:30|633.21|630.81|632.73|630.33|633.21|630.81|632.73|630.33|0
1654707040000|2022-06-08 16:50:40|632.5|630.1|633.44|631.04|633.44|631.04|632.5|630.1|0
1654707050000|2022-06-08 16:50:50|633.2|630.8|633.44|631.04|633.44|631.04|633.2|630.8|0
1654707060000|2022-06-08 16:51:00|633.2|630.8|633.44|631.04|633.68|631.28|632.5|630.1|0
1654707070000|2022-06-08 16:51:10|633.68|631.28|632.86|630.46|633.68|631.28|632.86|630.46|0
1654707080000|2022-06-08 16:51:20|632.26|629.86|632.73|630.33|632.73|630.33|632.26|629.86|0
1654707090000|2022-06-08 16:51:30|632.5|630.1|632.26|629.86|632.5|630.1|632.03|629.63|0
1654707100000|2022-06-08 16:51:40|632.03|629.63|632.03|629.63|632.03|629.63|632.03|629.63|0
1654707110000|2022-06-08 16:51:50|632.26|629.86|632.5|630.1|632.5|630.1|632.26|629.86|0
1654707120000|2022-06-08 16:52:00|632.26|629.86|632.03|629.63|632.5|630.1|632.03|629.63|0
1654707130000|2022-06-08 16:52:10|631.7|629.3|631.72|629.32|631.95|629.55|631.22|628.82|0
1654707140000|2022-06-08 16:52:20|631.97|629.57|632.68|630.28|632.68|630.28|631.97|629.57|0
1654707150000|2022-06-08 16:52:30|632.44|630.04|633.38|630.98|633.62|631.22|632.44|630.04|0
1654707160000|2022-06-08 16:52:40|633.62|631.22|633.15|630.75|633.62|631.22|633.15|630.75|0
1654707170000|2022-06-08 16:52:50|632.91|630.51|632.2|629.8|632.91|630.51|632.2|629.8|0
1654707180000|2022-06-08 16:53:00|631.5|629.1|633.38|630.98|633.38|630.98|631.5|629.1|0
1654707190000|2022-06-08 16:53:10|632.91|630.51|632.44|630.04|632.91|630.51|632.44|630.04|0
1654707200000|2022-06-08 16:53:20|632.2|629.8|632.2|629.8|632.44|630.04|632.2|629.8|0
1654707210000|2022-06-08 16:53:30|632.68|630.28|632.44|630.04|632.68|630.28|632.2|629.8|0
1654707220000|2022-06-08 16:53:40|632.68|630.28|632.91|630.51|633.15|630.75|632.68|630.28|0
1654707230000|2022-06-08 16:53:50|632.68|630.28|632.2|629.8|632.68|630.28|632.2|629.8|0
1654707240000|2022-06-08 16:54:00|632.44|630.04|631.97|629.57|632.44|630.04|631.97|629.57|0
1654707250000|2022-06-08 16:54:10|631.73|629.33|633.38|630.98|633.38|630.98|631.73|629.33|0
1654707260000|2022-06-08 16:54:20|633.15|630.75|633.15|630.75|633.15|630.75|632.91|630.51|0
1654707270000|2022-06-08 16:54:30|633.85|631.45|632.91|630.51|633.85|631.45|632.91|630.51|0
1654707280000|2022-06-08 16:54:40|632.68|630.28|632.91|630.51|632.91|630.51|632.68|630.28|0
1654707290000|2022-06-08 16:54:50|632.68|630.28|632.68|630.28|632.91|630.51|632.68|630.28|0
1654707300000|2022-06-08 16:55:00|632.91|630.51|633.62|631.22|633.62|631.22|632.68|630.28|0
1654707310000|2022-06-08 16:55:10|633.38|630.98|633.38|630.98|633.85|631.45|633.38|630.98|0
1654707320000|2022-06-08 16:55:20|633.15|630.75|632.91|630.51|633.38|630.98|632.91|630.51|0
1654707330000|2022-06-08 16:55:30|633.38|630.98|633.38|630.98|633.62|631.22|633.38|630.98|0
1654707340000|2022-06-08 16:55:40|633.27|630.87|633.62|631.22|633.62|631.22|633.27|630.87|0
1654707350000|2022-06-08 16:55:50|633.85|631.45|633.62|631.22|633.97|631.57|633.62|631.22|0
1654707360000|2022-06-08 16:56:00|633.38|630.98|633.15|630.75|633.38|630.98|632.91|630.51|0
1654707370000|2022-06-08 16:56:10|633.38|630.98|632.91|630.51|633.62|631.22|632.91|630.51|0
1654707380000|2022-06-08 16:56:20|632.67|630.27|632.67|630.27|632.67|630.27|632.2|629.8|0
1654707390000|2022-06-08 16:56:30|632.2|629.8|631.97|629.57|632.44|630.04|631.97|629.57|0
1654707400000|2022-06-08 16:56:40|631.73|629.33|631.97|629.57|631.97|629.57|631.26|628.86|0
1654707410000|2022-06-08 16:56:50|631.73|629.33|631.26|628.86|631.73|629.33|631.26|628.86|0
1654707420000|2022-06-08 16:57:00|631.5|629.1|631.03|628.63|631.5|629.1|631.03|628.63|0
1654707430000|2022-06-08 16:57:10|631.5|629.1|631.97|629.57|631.97|629.57|631.5|629.1|0
1654707440000|2022-06-08 16:57:20|632.91|630.51|632.91|630.51|633.38|630.98|632.91|630.51|0
1654707450000|2022-06-08 16:57:30|633.15|630.75|632.67|630.27|633.38|630.98|632.67|630.27|0
1654707460000|2022-06-08 16:57:40|632.2|629.8|632.67|630.27|632.67|630.27|632.2|629.8|0
1654707470000|2022-06-08 16:57:50|632.44|630.04|631.97|629.57|632.44|630.04|631.97|629.57|0
1654707480000|2022-06-08 16:58:00|632.2|629.8|632.44|630.04|632.67|630.27|632.2|629.8|0
1654707490000|2022-06-08 16:58:10|632.67|630.27|632.44|630.04|632.67|630.27|632.44|630.04|0
1654707500000|2022-06-08 16:58:20|632.33|629.93|632.67|630.27|632.67|630.27|632.2|629.8|0
1654707510000|2022-06-08 16:58:30|632.44|630.04|632.44|630.04|632.44|630.04|632.2|629.8|0
1654707520000|2022-06-08 16:58:40|632.67|630.27|631.73|629.33|632.67|630.27|631.73|629.33|0
1654707530000|2022-06-08 16:58:50|631.97|629.57|631.73|629.33|631.97|629.57|631.73|629.33|0
1654707540000|2022-06-08 16:59:00|631.26|628.86|629.62|627.22|631.26|628.86|629.62|627.22|0
1654707550000|2022-06-08 16:59:10|629.38|626.98|629.85|627.45|629.85|627.45|629.38|626.98|0
1654707560000|2022-06-08 16:59:20|630.56|628.16|629.85|627.45|630.56|628.16|629.85|627.45|0
1654707570000|2022-06-08 16:59:30|629.62|627.22|629.38|626.98|629.62|627.22|629.38|626.98|0
1654707580000|2022-06-08 16:59:40|629.62|627.22|629.62|627.22|629.62|627.22|629.62|627.22|0
1654707600000|2022-06-08 17:00:00|629.38|626.98|629.85|627.45|630.56|628.16|629.38|626.98|0
1654707610000|2022-06-08 17:00:10|629.62|627.22|630.79|628.39|631.03|628.63|629.62|627.22|0
1654707620000|2022-06-08 17:00:20|630.56|628.16|631.73|629.33|631.73|629.33|630.56|628.16|0
1654707630000|2022-06-08 17:00:30|631.97|629.57|631.03|628.63|631.97|629.57|631.03|628.63|0
1654707640000|2022-06-08 17:00:40|630.79|628.39|631.62|629.22|631.62|629.22|630.56|628.16|0
1654707650000|2022-06-08 17:00:50|631.5|629.1|631.26|628.86|631.5|629.1|631.26|628.86|0
1654707660000|2022-06-08 17:01:00|631.97|629.57|632.2|629.8|632.67|630.27|631.97|629.57|0
1654707670000|2022-06-08 17:01:10|632.44|630.04|632.91|630.51|632.91|630.51|631.73|629.33|0
1654707680000|2022-06-08 17:01:20|632.67|630.27|633.14|630.74|633.14|630.74|632.67|630.27|0
1654707690000|2022-06-08 17:01:30|633.38|630.98|634.09|631.69|634.09|631.69|633.38|630.98|0
1654707700000|2022-06-08 17:01:40|634.32|631.92|634.56|632.16|634.68|632.28|634.32|631.92|0
1654707710000|2022-06-08 17:01:50|634.32|631.92|633.85|631.45|634.32|631.92|633.85|631.45|0
1654707720000|2022-06-08 17:02:00|634.09|631.69|634.79|632.39|634.79|632.39|634.09|631.69|0
1654707730000|2022-06-08 17:02:10|634.56|632.16|635.5|633.1|635.5|633.1|634.56|632.16|0
1654707740000|2022-06-08 17:02:20|635.73|633.33|636.2|633.8|636.2|633.8|635.73|633.33|0
1654707750000|2022-06-08 17:02:30|637.15|634.75|637.15|634.75|637.38|634.98|636.91|634.51|0
1654707760000|2022-06-08 17:02:40|636.91|634.51|636.2|633.8|636.91|634.51|636.2|633.8|0
1654707770000|2022-06-08 17:02:50|636.33|633.93|635.03|632.63|636.33|633.93|635.03|632.63|0
1654707780000|2022-06-08 17:03:00|635.26|632.86|635.73|633.33|635.73|633.33|634.56|632.16|0
1654707790000|2022-06-08 17:03:10|635.97|633.57|636.68|634.28|636.68|634.28|635.97|633.57|0
1654707800000|2022-06-08 17:03:20|636.44|634.04|636.2|633.8|636.44|634.04|635.73|633.33|0
1654707810000|2022-06-08 17:03:30|635.97|633.57|636.2|633.8|636.44|634.04|635.97|633.57|0
1654707820000|2022-06-08 17:03:40|636.44|634.04|636.2|633.8|636.44|634.04|635.86|633.46|0
1654707830000|2022-06-08 17:03:50|635.97|633.57|635.03|632.63|635.97|633.57|635.03|632.63|0
1654707840000|2022-06-08 17:04:00|634.79|632.39|633.85|631.45|634.79|632.39|633.85|631.45|0
1654707850000|2022-06-08 17:04:10|633.61|631.21|634.79|632.39|634.79|632.39|633.61|631.21|0
1654707860000|2022-06-08 17:04:20|633.85|631.45|633.61|631.21|634.09|631.69|633.61|631.21|0
1654707870000|2022-06-08 17:04:30|633.85|631.45|634.32|631.92|634.32|631.92|633.61|631.21|0
1654707880000|2022-06-08 17:04:40|634.79|632.39|636.2|633.8|636.2|633.8|634.79|632.39|0
1654707890000|2022-06-08 17:04:50|635.73|633.33|635.97|633.57|635.97|633.57|635.73|633.33|0
1654707900000|2022-06-08 17:05:00|636.44|634.04|636.68|634.28|636.68|634.28|636.2|633.8|0
1654707910000|2022-06-08 17:05:10|636.91|634.51|635.73|633.33|636.91|634.51|635.73|633.33|0
1654707920000|2022-06-08 17:05:20|636.2|633.8|635.97|633.57|636.44|634.04|635.97|633.57|0
1654707930000|2022-06-08 17:05:30|636.2|633.8|635.26|632.86|636.2|633.8|635.26|632.86|0
1654707940000|2022-06-08 17:05:40|635.5|633.1|634.79|632.39|635.73|633.33|634.79|632.39|0
1654707950000|2022-06-08 17:05:50|635.26|632.86|635.5|633.1|635.5|633.1|635.26|632.86|0
1654707960000|2022-06-08 17:06:00|635.26|632.86|635.73|633.33|635.73|633.33|635.26|632.86|0
1654707970000|2022-06-08 17:06:10|634.56|632.16|635.26|632.86|635.5|633.1|634.56|632.16|0
1654707980000|2022-06-08 17:06:20|635.03|632.63|635.5|633.1|635.5|633.1|634.79|632.39|0
1654707990000|2022-06-08 17:06:30|635.26|632.86|635.03|632.63|635.5|633.1|635.03|632.63|0
1654708000000|2022-06-08 17:06:40|634.56|632.16|634.79|632.39|634.79|632.39|634.32|631.92|0
1654708010000|2022-06-08 17:06:50|634.56|632.16|634.56|632.16|634.79|632.39|634.56|632.16|0
1654708020000|2022-06-08 17:07:00|633.85|631.45|632.91|630.51|633.85|631.45|632.91|630.51|0
1654708030000|2022-06-08 17:07:10|633.14|630.74|632.67|630.27|633.14|630.74|632.67|630.27|0
1654708040000|2022-06-08 17:07:20|633.14|630.74|632.91|630.51|633.38|630.98|632.67|630.27|0
1654708050000|2022-06-08 17:07:30|632.67|630.27|632.67|630.27|632.67|630.27|632.44|630.04|0
1654708060000|2022-06-08 17:07:40|632.91|630.51|632.44|630.04|633.38|630.98|632.44|630.04|0
1654708070000|2022-06-08 17:07:50|632.91|630.51|634.32|631.92|634.32|631.92|632.91|630.51|0
1654708080000|2022-06-08 17:08:00|634.08|631.68|633.74|631.34|634.56|632.16|633.74|631.34|0
1654708090000|2022-06-08 17:08:10|632.67|630.27|632.91|630.51|633.14|630.74|632.67|630.27|0
1654708100000|2022-06-08 17:08:20|632.44|630.04|631.97|629.57|632.67|630.27|631.97|629.57|0
1654708110000|2022-06-08 17:08:30|632.2|629.8|632.44|630.04|632.44|630.04|632.2|629.8|0
1654708120000|2022-06-08 17:08:40|632.67|630.27|632.44|630.04|632.67|630.27|632.44|630.04|0
1654708130000|2022-06-08 17:08:50|631.97|629.57|632.91|630.51|632.91|630.51|631.97|629.57|0
1654708140000|2022-06-08 17:09:00|633.14|630.74|632.44|630.04|633.14|630.74|631.97|629.57|0
1654708150000|2022-06-08 17:09:10|631.97|629.57|631.97|629.57|632.2|629.8|631.97|629.57|0
1654708160000|2022-06-08 17:09:20|632.2|629.8|632.44|630.04|632.44|630.04|631.97|629.57|0
1654708170000|2022-06-08 17:09:30|632.67|630.27|632.2|629.8|632.67|630.27|632.2|629.8|0
1654708180000|2022-06-08 17:09:40|631.5|629.1|631.5|629.1|631.5|629.1|631.26|628.86|0
1654708190000|2022-06-08 17:09:50|631.73|629.33|631.97|629.57|631.97|629.57|631.5|629.1|0
1654708200000|2022-06-08 17:10:00|632.2|629.8|632.2|629.8|632.2|629.8|631.97|629.57|0
1654708210000|2022-06-08 17:10:10|632.91|630.51|633.14|630.74|633.14|630.74|632.91|630.51|0
1654708220000|2022-06-08 17:10:20|633.38|630.98|633.14|630.74|633.38|630.98|633.14|630.74|0
1654708230000|2022-06-08 17:10:30|632.91|630.51|631.97|629.57|632.91|630.51|631.97|629.57|0
1654708240000|2022-06-08 17:10:40|632.2|629.8|632.67|630.27|632.67|630.27|632.2|629.8|0
1654708250000|2022-06-08 17:10:50|632.44|630.04|631.5|629.1|632.44|630.04|631.5|629.1|0
1654708260000|2022-06-08 17:11:00|631.73|629.33|631.5|629.1|632.67|630.27|631.5|629.1|0
1654708270000|2022-06-08 17:11:10|631.97|629.57|631.97|629.57|631.97|629.57|631.5|629.1|0
1654708280000|2022-06-08 17:11:20|632.2|629.8|632.67|630.27|632.67|630.27|631.97|629.57|0
1654708290000|2022-06-08 17:11:30|632.91|630.51|633.38|630.98|633.38|630.98|632.67|630.27|0
1654708300000|2022-06-08 17:11:40|633.85|631.45|633.97|631.57|633.97|631.57|633.85|631.45|0
1654708310000|2022-06-08 17:11:50|634.32|631.92|634.79|632.39|634.79|632.39|634.08|631.68|0
1654708320000|2022-06-08 17:12:00|634.32|631.92|634.56|632.16|634.79|632.39|633.85|631.45|0
1654708330000|2022-06-08 17:12:10|635.26|632.86|635.5|633.1|635.5|633.1|635.26|632.86|0
1654708340000|2022-06-08 17:12:20|635.73|633.33|635.5|633.1|635.73|633.33|635.26|632.86|0
1654708350000|2022-06-08 17:12:30|634.56|632.16|634.08|631.68|634.56|632.16|633.61|631.21|0
1654708360000|2022-06-08 17:12:40|634.32|631.92|635.03|632.63|635.03|632.63|634.08|631.68|0
1654708370000|2022-06-08 17:12:50|635.5|633.1|635.26|632.86|635.5|633.1|635.26|632.86|0
1654708380000|2022-06-08 17:13:00|635.73|633.33|636.91|634.51|636.91|634.51|635.73|633.33|0
1654708390000|2022-06-08 17:13:10|636.67|634.27|635.26|632.86|636.67|634.27|635.26|632.86|0
1654708400000|2022-06-08 17:13:20|635.62|633.22|634.55|632.15|635.73|633.33|634.55|632.15|0
1654708410000|2022-06-08 17:13:30|635.73|633.33|634.79|632.39|635.73|633.33|634.79|632.39|0
1654708420000|2022-06-08 17:13:40|635.26|632.86|634.55|632.15|635.26|632.86|634.55|632.15|0
1654708430000|2022-06-08 17:13:50|634.32|631.92|634.32|631.92|634.55|632.15|634.32|631.92|0
1654708440000|2022-06-08 17:14:00|633.61|631.21|634.08|631.68|634.08|631.68|633.5|631.1|0
1654708450000|2022-06-08 17:14:10|634.32|631.92|634.55|632.15|634.55|632.15|634.32|631.92|0
1654708460000|2022-06-08 17:14:20|633.85|631.45|634.55|632.15|634.55|632.15|633.85|631.45|0
1654708470000|2022-06-08 17:14:30|634.79|632.39|634.55|632.15|634.79|632.39|634.55|632.15|0
1654708480000|2022-06-08 17:14:40|634.08|631.68|633.85|631.45|634.32|631.92|633.61|631.21|0
1654708490000|2022-06-08 17:14:50|634.32|631.92|633.61|631.21|634.32|631.92|633.61|631.21|0
1654708500000|2022-06-08 17:15:00|633.85|631.45|635.03|632.63|635.03|632.63|633.85|631.45|0
1654708510000|2022-06-08 17:15:10|634.55|632.15|633.61|631.21|634.79|632.39|633.61|631.21|0
1654708520000|2022-06-08 17:15:20|632.91|630.51|632.91|630.51|632.91|630.51|632.91|630.51|0
1654708530000|2022-06-08 17:15:30|633.14|630.74|633.26|630.86|633.26|630.86|633.14|630.74|0
1654708540000|2022-06-08 17:15:40|633.61|631.21|634.32|631.92|634.32|631.92|633.61|631.21|0
1654708550000|2022-06-08 17:15:50|634.55|632.15|635.5|633.1|635.5|633.1|634.32|631.92|0
1654708560000|2022-06-08 17:16:00|635.26|632.86|635.26|632.86|635.5|633.1|635.03|632.63|0
1654708570000|2022-06-08 17:16:10|635.73|633.33|635.5|633.1|635.73|633.33|635.5|633.1|0
1654708580000|2022-06-08 17:16:20|635.26|632.86|635.26|632.86|635.73|633.33|635.26|632.86|0
1654708590000|2022-06-08 17:16:30|635.03|632.63|634.32|631.92|635.26|632.86|634.32|631.92|0
1654708600000|2022-06-08 17:16:40|633.85|631.45|633.61|631.21|633.85|631.45|633.61|631.21|0
1654708610000|2022-06-08 17:16:50|633.38|630.98|634.32|631.92|634.32|631.92|633.38|630.98|0
1654708620000|2022-06-08 17:17:00|634.08|631.68|635.26|632.86|635.26|632.86|634.08|631.68|0
1654708630000|2022-06-08 17:17:10|635.5|633.1|634.32|631.92|635.5|633.1|634.32|631.92|0
1654708640000|2022-06-08 17:17:20|634.08|631.68|634.44|632.04|634.79|632.39|634.08|631.68|0
1654708650000|2022-06-08 17:17:30|634.32|631.92|633.85|631.45|634.32|631.92|633.61|631.21|0
1654708660000|2022-06-08 17:17:40|633.61|631.21|633.61|631.21|633.85|631.45|633.61|631.21|0
1654708670000|2022-06-08 17:17:50|634.08|631.68|633.61|631.21|634.08|631.68|633.61|631.21|0
1654708680000|2022-06-08 17:18:00|632.91|630.51|632.67|630.27|633.14|630.74|632.67|630.27|0
1654708690000|2022-06-08 17:18:10|632.91|630.51|633.61|631.21|633.61|631.21|632.91|630.51|0
1654708700000|2022-06-08 17:18:20|633.38|630.98|632.79|630.39|633.38|630.98|632.79|630.39|0
1654708710000|2022-06-08 17:18:30|632.67|630.27|632.2|629.8|632.67|630.27|632.2|629.8|0
1654708720000|2022-06-08 17:18:40|632.56|630.16|631.97|629.57|632.56|630.16|631.97|629.57|0
1654708730000|2022-06-08 17:18:50|632.44|630.04|631.73|629.33|632.44|630.04|631.73|629.33|0
1654708740000|2022-06-08 17:19:00|631.5|629.1|631.38|628.98|631.5|629.1|631.26|628.86|0
1654708750000|2022-06-08 17:19:10|630.79|628.39|631.5|629.1|631.5|629.1|630.79|628.39|0
1654708760000|2022-06-08 17:19:20|631.38|628.98|631.26|628.86|631.5|629.1|631.03|628.63|0
1654708770000|2022-06-08 17:19:30|631.03|628.63|631.26|628.86|631.26|628.86|630.56|628.16|0
1654708780000|2022-06-08 17:19:40|631.03|628.63|631.26|628.86|631.26|628.86|631.03|628.63|0
1654708790000|2022-06-08 17:19:50|631.03|628.63|631.03|628.63|631.26|628.86|631.03|628.63|0
1654708800000|2022-06-08 17:20:00|631.73|629.33|631.97|629.57|631.97|629.57|631.73|629.33|0
1654708810000|2022-06-08 17:20:10|632.2|629.8|631.62|629.22|632.2|629.8|631.62|629.22|0
1654708820000|2022-06-08 17:20:20|631.26|628.86|631.73|629.33|631.73|629.33|631.26|628.86|0
1654708830000|2022-06-08 17:20:30|631.97|629.57|632.2|629.8|632.2|629.8|631.73|629.33|0
1654708840000|2022-06-08 17:20:40|632.67|630.27|633.14|630.74|633.14|630.74|632.67|630.27|0
1654708850000|2022-06-08 17:20:50|632.91|630.51|633.38|630.98|633.38|630.98|632.91|630.51|0
1654708860000|2022-06-08 17:21:00|633.73|631.33|634.08|631.68|634.08|631.68|633.61|631.21|0
1654708870000|2022-06-08 17:21:10|633.85|631.45|634.08|631.68|634.08|631.68|633.85|631.45|0
1654708880000|2022-06-08 17:21:20|633.61|631.21|633.38|630.98|633.61|631.21|632.91|630.51|0
1654708890000|2022-06-08 17:21:30|633.61|631.21|633.14|630.74|633.61|631.21|632.67|630.27|0
1654708900000|2022-06-08 17:21:40|633.61|631.21|633.14|630.74|633.61|631.21|633.14|630.74|0
1654708910000|2022-06-08 17:21:50|633.38|630.98|632.79|630.39|633.38|630.98|632.79|630.39|0
1654708920000|2022-06-08 17:22:00|632.2|629.8|633.14|630.74|633.14|630.74|632.2|629.8|0
1654708930000|2022-06-08 17:22:10|632.91|630.51|632.91|630.51|633.38|630.98|632.91|630.51|0
1654708940000|2022-06-08 17:22:20|633.14|630.74|633.61|631.21|633.61|631.21|633.14|630.74|0
1654708950000|2022-06-08 17:22:30|633.38|630.98|633.85|631.45|633.85|631.45|633.38|630.98|0
1654708960000|2022-06-08 17:22:40|633.61|631.21|633.14|630.74|633.61|631.21|632.91|630.51|0
1654708970000|2022-06-08 17:22:50|633.38|630.98|633.38|630.98|633.61|631.21|633.38|630.98|0
1654708980000|2022-06-08 17:23:00|633.85|631.45|633.14|630.74|633.85|631.45|632.67|630.27|0
1654708990000|2022-06-08 17:23:10|632.91|630.51|632.67|630.27|632.91|630.51|632.67|630.27|0
1654709000000|2022-06-08 17:23:20|632.91|630.51|632.67|630.27|633.14|630.74|632.67|630.27|0
1654709010000|2022-06-08 17:23:30|632.44|630.04|632.91|630.51|633.14|630.74|632.44|630.04|0
1654709020000|2022-06-08 17:23:40|633.38|630.98|633.38|630.98|633.38|630.98|633.14|630.74|0
1654709030000|2022-06-08 17:23:50|633.97|631.57|633.61|631.21|634.08|631.68|633.61|631.21|0
1654709040000|2022-06-08 17:24:00|634.55|632.15|634.55|632.15|634.55|632.15|634.08|631.68|0
1654709050000|2022-06-08 17:24:10|634.32|631.92|634.55|632.15|634.55|632.15|634.08|631.68|0
1654709060000|2022-06-08 17:24:20|634.32|631.92|634.55|632.15|634.79|632.39|634.32|631.92|0
1654709070000|2022-06-08 17:24:30|634.79|632.39|634.79|632.39|634.79|632.39|634.55|632.15|0
1654709080000|2022-06-08 17:24:40|634.32|631.92|634.32|631.92|634.55|632.15|634.32|631.92|0
1654709090000|2022-06-08 17:24:50|634.55|632.15|634.32|631.92|634.55|632.15|634.32|631.92|0
1654709100000|2022-06-08 17:25:00|633.85|631.45|633.38|630.98|634.08|631.68|633.38|630.98|0
1654709110000|2022-06-08 17:25:10|633.85|631.45|634.55|632.15|634.55|632.15|633.85|631.45|0
1654709120000|2022-06-08 17:25:20|635.26|632.86|635.49|633.09|635.49|633.09|635.26|632.86|0
1654709130000|2022-06-08 17:25:30|635.73|633.33|636.2|633.8|636.2|633.8|635.73|633.33|0
1654709140000|2022-06-08 17:25:40|636.67|634.27|635.97|633.57|636.67|634.27|635.97|633.57|0
1654709150000|2022-06-08 17:25:50|636.44|634.04|637.62|635.22|637.62|635.22|636.44|634.04|0
1654709160000|2022-06-08 17:26:00|637.38|634.98|637.14|634.74|637.38|634.98|637.14|634.74|0
1654709170000|2022-06-08 17:26:10|636.67|634.27|636.44|634.04|636.91|634.51|636.44|634.04|0
1654709180000|2022-06-08 17:26:20|636.67|634.27|635.97|633.57|636.67|634.27|635.73|633.33|0
1654709190000|2022-06-08 17:26:30|636.44|634.04|636.91|634.51|636.91|634.51|636.44|634.04|0
1654709200000|2022-06-08 17:26:40|636.2|633.8|635.02|632.62|636.2|633.8|635.02|632.62|0
1654709210000|2022-06-08 17:26:50|635.73|633.33|635.73|633.33|635.73|633.33|635.49|633.09|0
1654709220000|2022-06-08 17:27:00|635.02|632.62|635.2|632.8|635.2|632.8|635.02|632.62|0
1654709230000|2022-06-08 17:27:10|634.96|632.56|634.96|632.56|634.96|632.56|634.96|632.56|0
1654709240000|2022-06-08 17:27:20|634.73|632.33|635.2|632.8|635.2|632.8|634.73|632.33|0
1654709250000|2022-06-08 17:27:30|634.96|632.56|636.14|633.74|636.14|633.74|634.96|632.56|0
1654709260000|2022-06-08 17:27:40|635.67|633.27|635.67|633.27|635.9|633.5|635.67|633.27|0
1654709270000|2022-06-08 17:27:50|635.43|633.03|635.2|632.8|635.43|633.03|635.2|632.8|0
1654709280000|2022-06-08 17:28:00|634.73|632.33|634.25|631.85|634.73|632.33|634.25|631.85|0
1654709290000|2022-06-08 17:28:10|634.49|632.09|634.73|632.33|634.96|632.56|634.49|632.09|0
1654709300000|2022-06-08 17:28:20|634.96|632.56|635.43|633.03|635.43|633.03|634.73|632.33|0
1654709310000|2022-06-08 17:28:30|635.67|633.27|636.14|633.74|636.14|633.74|635.67|633.27|0
1654709320000|2022-06-08 17:28:40|636.37|633.97|636.61|634.21|636.85|634.45|636.37|633.97|0
1654709330000|2022-06-08 17:28:50|636.85|634.45|637.32|634.92|637.32|634.92|636.85|634.45|0
1654709340000|2022-06-08 17:29:00|637.55|635.15|637.32|634.92|637.55|635.15|637.32|634.92|0
1654709350000|2022-06-08 17:29:10|637.08|634.68|637.32|634.92|637.32|634.92|637.08|634.68|0
1654709360000|2022-06-08 17:29:20|637.08|634.68|636.37|633.97|637.08|634.68|636.26|633.86|0
1654709370000|2022-06-08 17:29:30|636.14|633.74|637.55|635.15|637.55|635.15|636.14|633.74|0
1654709380000|2022-06-08 17:29:40|637.79|635.39|637.79|635.39|637.79|635.39|637.79|635.39|0
1654709390000|2022-06-08 17:29:50|637.55|635.15|637.79|635.39|637.79|635.39|637.55|635.15|0
1654709400000|2022-06-08 17:30:00|638.02|635.62|639.2|636.8|639.2|636.8|638.02|635.62|0
1654709410000|2022-06-08 17:30:10|639.44|637.04|638.38|635.98|639.44|637.04|638.38|635.98|0
1654709420000|2022-06-08 17:30:20|638.26|635.86|637.91|635.51|638.26|635.86|637.55|635.15|0
1654709430000|2022-06-08 17:30:30|638.02|635.62|639.44|637.04|639.44|637.04|638.02|635.62|0
1654709440000|2022-06-08 17:30:40|639.2|636.8|641.56|639.16|641.56|639.16|639.2|636.8|0
1654709450000|2022-06-08 17:30:50|642.27|639.87|642.51|640.11|642.98|640.58|642.27|639.87|0
1654709460000|2022-06-08 17:31:00|642.74|640.34|642.98|640.58|643.45|641.05|642.74|640.34|0
1654709470000|2022-06-08 17:31:10|643.45|641.05|643.92|641.52|643.92|641.52|643.45|641.05|0
1654709480000|2022-06-08 17:31:20|643.69|641.29|643.45|641.05|643.92|641.52|643.45|641.05|0
1654709490000|2022-06-08 17:31:30|642.98|640.58|642.04|639.64|642.98|640.58|641.56|639.16|0
1654709500000|2022-06-08 17:31:40|642.27|639.87|643.22|640.82|643.45|641.05|642.27|639.87|0
1654709510000|2022-06-08 17:31:50|643.45|641.05|643.69|641.29|643.69|641.29|643.45|641.05|0
1654709520000|2022-06-08 17:32:00|643.92|641.52|643.69|641.29|643.92|641.52|643.22|640.82|0
1654709530000|2022-06-08 17:32:10|643.22|640.82|642.51|640.11|643.22|640.82|642.27|639.87|0
1654709540000|2022-06-08 17:32:20|642.27|639.87|642.03|639.63|642.27|639.87|641.92|639.52|0
1654709550000|2022-06-08 17:32:30|642.27|639.87|643.22|640.82|643.22|640.82|642.27|639.87|0
1654709560000|2022-06-08 17:32:40|643.45|641.05|643.92|641.52|643.92|641.52|643.45|641.05|0
1654709570000|2022-06-08 17:32:50|644.16|641.76|644.16|641.76|644.16|641.76|643.92|641.52|0
1654709580000|2022-06-08 17:33:00|644.4|642|643.92|641.52|644.4|642|643.92|641.52|0
1654709590000|2022-06-08 17:33:10|644.16|641.76|644.16|641.76|644.16|641.76|643.92|641.52|0
1654709600000|2022-06-08 17:33:20|644.4|642|644.4|642|644.4|642|644.16|641.76|0
1654709610000|2022-06-08 17:33:30|644.63|642.23|644.87|642.47|644.87|642.47|644.63|642.23|0
1654709620000|2022-06-08 17:33:40|644.4|642|644.4|642|644.4|642|644.4|642|0
1654709630000|2022-06-08 17:33:50|644.16|641.76|644.63|642.23|644.63|642.23|644.16|641.76|0
1654709640000|2022-06-08 17:34:00|644.87|642.47|645.11|642.71|645.11|642.71|644.87|642.47|0
1654709650000|2022-06-08 17:34:10|644.63|642.23|645.11|642.71|645.11|642.71|644.63|642.23|0
1654709660000|2022-06-08 17:34:20|645.34|642.94|645.11|642.71|645.47|643.07|645.11|642.71|0
1654709670000|2022-06-08 17:34:30|644.87|642.47|644.4|642|644.87|642.47|644.4|642|0
1654709680000|2022-06-08 17:34:40|644.16|641.76|643.22|640.82|644.16|641.76|643.22|640.82|0
1654709690000|2022-06-08 17:34:50|642.98|640.58|643.45|641.05|643.45|641.05|642.98|640.58|0
1654709700000|2022-06-08 17:35:00|643.22|640.82|644.16|641.76|644.16|641.76|643.22|640.82|0
1654709710000|2022-06-08 17:35:10|643.69|641.29|644.16|641.76|644.16|641.76|643.45|641.05|0
1654709720000|2022-06-08 17:35:20|644.4|642|644.63|642.23|644.63|642.23|644.16|641.76|0
1654709730000|2022-06-08 17:35:30|644.87|642.47|644.87|642.47|644.87|642.47|644.63|642.23|0
1654709740000|2022-06-08 17:35:40|645.34|642.94|645.81|643.41|645.81|643.41|645.34|642.94|0
1654709750000|2022-06-08 17:35:50|645.58|643.18|645.34|642.94|645.81|643.41|645.34|642.94|0
1654709760000|2022-06-08 17:36:00|645.11|642.71|645.81|643.41|646.05|643.65|645.11|642.71|0
1654709770000|2022-06-08 17:36:10|645.34|642.94|645.11|642.71|645.34|642.94|644.87|642.47|0
1654709780000|2022-06-08 17:36:20|645.34|642.94|644.87|642.47|645.34|642.94|644.87|642.47|0
1654709790000|2022-06-08 17:36:30|644.63|642.23|645.11|642.71|645.11|642.71|644.63|642.23|0
1654709800000|2022-06-08 17:36:40|645.34|642.94|645.34|642.94|645.34|642.94|645.34|642.94|0
1654709810000|2022-06-08 17:36:50|645.11|642.71|645.11|642.71|645.34|642.94|645.11|642.71|0
1654709820000|2022-06-08 17:37:00|644.87|642.47|645.11|642.71|645.11|642.71|644.87|642.47|0
1654709830000|2022-06-08 17:37:10|645.34|642.94|645.34|642.94|645.34|642.94|645.11|642.71|0
1654709840000|2022-06-08 17:37:20|645.81|643.41|646.05|643.65|646.29|643.89|645.81|643.41|0
1654709850000|2022-06-08 17:37:30|646.52|644.12|646.76|644.36|647|644.6|646.52|644.12|0
1654709860000|2022-06-08 17:37:40|647.23|644.83|646.52|644.12|647.23|644.83|646.52|644.12|0
1654709870000|2022-06-08 17:37:50|646.76|644.36|647.23|644.83|647.23|644.83|646.76|644.36|0
1654709880000|2022-06-08 17:38:00|647.47|645.07|647.59|645.19|647.71|645.31|647.47|645.07|0
1654709890000|2022-06-08 17:38:10|647.94|645.54|647.94|645.54|648.18|645.78|647.94|645.54|0
1654709900000|2022-06-08 17:38:20|647.71|645.31|647.71|645.31|647.71|645.31|647.71|645.31|0
1654709910000|2022-06-08 17:38:30|647.94|645.54|648.18|645.78|648.18|645.78|647.71|645.31|0
1654709920000|2022-06-08 17:38:40|648.42|646.02|648.42|646.02|648.42|646.02|648.42|646.02|0
1654709930000|2022-06-08 17:38:50|648.54|646.14|648.42|646.02|648.65|646.25|648.42|646.02|0
1654709940000|2022-06-08 17:39:00|648.18|645.78|647.47|645.07|648.18|645.78|647.47|645.07|0
1654709950000|2022-06-08 17:39:10|647.71|645.31|648.18|645.78|648.18|645.78|647.47|645.07|0
1654709960000|2022-06-08 17:39:20|648.65|646.25|648.65|646.25|648.65|646.25|648.42|646.02|0
1654709970000|2022-06-08 17:39:30|647.94|645.54|647.94|645.54|647.94|645.54|647.71|645.31|0
1654709980000|2022-06-08 17:39:40|648.18|645.78|647.94|645.54|648.18|645.78|647.94|645.54|0
1654709990000|2022-06-08 17:39:50|648.18|645.78|648.42|646.02|648.42|646.02|647.71|645.31|0
1654710000000|2022-06-08 17:40:00|648.65|646.25|648.18|645.78|648.65|646.25|648.18|645.78|0
1654710010000|2022-06-08 17:40:10|648.3|645.9|648.42|646.02|648.42|646.02|647.94|645.54|0
1654710020000|2022-06-08 17:40:20|648.65|646.25|648.18|645.78|648.65|646.25|648.18|645.78|0
1654710030000|2022-06-08 17:40:30|648.42|646.02|648.18|645.78|648.42|646.02|648.18|645.78|0
1654710040000|2022-06-08 17:40:40|648.42|646.02|647|644.6|648.42|646.02|647|644.6|0
1654710050000|2022-06-08 17:40:50|646.76|644.36|646.05|643.65|646.76|644.36|646.05|643.65|0
1654710060000|2022-06-08 17:41:00|645.81|643.41|643.92|641.52|645.81|643.41|643.92|641.52|0
1654710070000|2022-06-08 17:41:10|644.4|642|643.92|641.52|644.4|642|643.92|641.52|0
1654710080000|2022-06-08 17:41:20|643.69|641.29|643.21|640.81|644.16|641.76|643.21|640.81|0
1654710090000|2022-06-08 17:41:30|642.98|640.58|642.74|640.34|642.98|640.58|642.74|640.34|0
1654710100000|2022-06-08 17:41:40|642.98|640.58|643.45|641.05|643.45|641.05|642.74|640.34|0
1654710110000|2022-06-08 17:41:50|643.21|640.81|642.98|640.58|643.21|640.81|642.03|639.63|0
1654710120000|2022-06-08 17:42:00|642.74|640.34|642.51|640.11|643.45|641.05|642.51|640.11|0
1654710130000|2022-06-08 17:42:10|642.03|639.63|641.56|639.16|642.03|639.63|641.33|638.93|0
1654710140000|2022-06-08 17:42:20|641.8|639.4|642.74|640.34|642.74|640.34|641.8|639.4|0
1654710150000|2022-06-08 17:42:30|642.98|640.58|642.51|640.11|642.98|640.58|642.51|640.11|0
1654710160000|2022-06-08 17:42:40|642.03|639.63|641.33|638.93|642.03|639.63|641.33|638.93|0
1654710170000|2022-06-08 17:42:50|641.09|638.69|641.09|638.69|641.56|639.16|641.09|638.69|0
1654710180000|2022-06-08 17:43:00|640.85|638.45|641.33|638.93|641.56|639.16|640.85|638.45|0
1654710190000|2022-06-08 17:43:10|641.56|639.16|641.56|639.16|642.03|639.63|641.56|639.16|0
1654710200000|2022-06-08 17:43:20|641.8|639.4|642.03|639.63|642.03|639.63|641.8|639.4|0
1654710210000|2022-06-08 17:43:30|642.16|639.76|641.8|639.4|642.27|639.87|641.8|639.4|0
1654710220000|2022-06-08 17:43:40|641.56|639.16|641.33|638.93|641.56|639.16|641.33|638.93|0
1654710230000|2022-06-08 17:43:50|641.09|638.69|641.09|638.69|641.56|639.16|641.09|638.69|0
1654710240000|2022-06-08 17:44:00|640.85|638.45|640.14|637.74|640.85|638.45|640.14|637.74|0
1654710250000|2022-06-08 17:44:10|639.67|637.27|640.62|638.22|640.62|638.22|639.67|637.27|0
1654710260000|2022-06-08 17:44:20|640.85|638.45|640.85|638.45|640.85|638.45|640.38|637.98|0
1654710270000|2022-06-08 17:44:30|641.09|638.69|640.38|637.98|641.09|638.69|640.38|637.98|0
1654710280000|2022-06-08 17:44:40|640.62|638.22|639.91|637.51|640.62|638.22|639.91|637.51|0
1654710290000|2022-06-08 17:44:50|640.38|637.98|639.91|637.51|640.62|638.22|639.91|637.51|0
1654710300000|2022-06-08 17:45:00|640.62|638.22|640.14|637.74|640.62|638.22|640.14|637.74|0
1654710310000|2022-06-08 17:45:10|639.67|637.27|639.44|637.04|639.67|637.27|639.44|637.04|0
1654710320000|2022-06-08 17:45:20|639.2|636.8|639.44|637.04|639.44|637.04|639.2|636.8|0
1654710330000|2022-06-08 17:45:30|639.91|637.51|640.38|637.98|640.38|637.98|639.67|637.27|0
1654710340000|2022-06-08 17:45:40|641.09|638.69|641.56|639.16|641.56|639.16|641.09|638.69|0
1654710350000|2022-06-08 17:45:50|641.8|639.4|641.8|639.4|641.8|639.4|641.56|639.16|0
1654710360000|2022-06-08 17:46:00|641.56|639.16|641.32|638.92|641.8|639.4|641.32|638.92|0
1654710370000|2022-06-08 17:46:10|640.62|638.22|640.62|638.22|640.62|638.22|640.62|638.22|0
1654710380000|2022-06-08 17:46:20|640.38|637.98|640.14|637.74|640.62|638.22|639.91|637.51|0
1654710390000|2022-06-08 17:46:30|640.38|637.98|640.62|638.22|640.85|638.45|640.38|637.98|0
1654710400000|2022-06-08 17:46:40|640.38|637.98|639.44|637.04|640.38|637.98|639.44|637.04|0
1654710410000|2022-06-08 17:46:50|639.56|637.16|639.67|637.27|640.03|637.63|639.56|637.16|0
1654710420000|2022-06-08 17:47:00|638.97|636.57|638.02|635.62|638.97|636.57|638.02|635.62|0
1654710430000|2022-06-08 17:47:10|637.79|635.39|637.31|634.91|637.79|635.39|637.31|634.91|0
1654710440000|2022-06-08 17:47:20|637.55|635.15|638.96|636.56|638.96|636.56|637.55|635.15|0
1654710450000|2022-06-08 17:47:30|639.67|637.27|639.2|636.8|639.67|637.27|639.2|636.8|0
1654710460000|2022-06-08 17:47:40|638.73|636.33|638.96|636.56|638.96|636.56|638.73|636.33|0
1654710470000|2022-06-08 17:47:50|638.73|636.33|637.31|634.91|638.73|636.33|637.31|634.91|0
1654710480000|2022-06-08 17:48:00|637.55|635.15|638.49|636.09|638.49|636.09|637.55|635.15|0
1654710490000|2022-06-08 17:48:10|638.02|635.62|637.67|635.27|638.49|636.09|637.67|635.27|0
1654710500000|2022-06-08 17:48:20|637.2|634.8|637.31|634.91|637.31|634.91|637.2|634.8|0
1654710510000|2022-06-08 17:48:30|637.08|634.68|637.2|634.8|637.31|634.91|637.08|634.68|0
1654710520000|2022-06-08 17:48:40|637.08|634.68|636.61|634.21|637.08|634.68|636.61|634.21|0
1654710530000|2022-06-08 17:48:50|637.31|634.91|636.84|634.44|637.31|634.91|636.84|634.44|0
1654710540000|2022-06-08 17:49:00|636.61|634.21|637.55|635.15|638.02|635.62|636.61|634.21|0
1654710550000|2022-06-08 17:49:10|637.79|635.39|637.79|635.39|638.02|635.62|637.79|635.39|0
1654710560000|2022-06-08 17:49:20|638.02|635.62|638.49|636.09|638.49|636.09|638.02|635.62|0
1654710570000|2022-06-08 17:49:30|638.26|635.86|638.02|635.62|638.49|636.09|638.02|635.62|0
1654710580000|2022-06-08 17:49:40|638.26|635.86|638.85|636.45|638.85|636.45|638.26|635.86|0
1654710590000|2022-06-08 17:49:50|638.73|636.33|638.26|635.86|638.73|636.33|638.26|635.86|0
1654710600000|2022-06-08 17:50:00|638.02|635.62|637.79|635.39|638.02|635.62|637.79|635.39|0
1654710610000|2022-06-08 17:50:10|638.02|635.62|637.31|634.91|638.02|635.62|637.31|634.91|0
1654710620000|2022-06-08 17:50:20|637.08|634.68|637.08|634.68|637.31|634.91|637.08|634.68|0
1654710630000|2022-06-08 17:50:30|637.55|635.15|637.79|635.39|637.79|635.39|637.55|635.15|0
1654710640000|2022-06-08 17:50:40|638.02|635.62|638.02|635.62|638.49|636.09|638.02|635.62|0
1654710650000|2022-06-08 17:50:50|638.26|635.86|639.2|636.8|639.2|636.8|638.26|635.86|0
1654710660000|2022-06-08 17:51:00|639.44|637.04|639.2|636.8|639.44|637.04|639.2|636.8|0
1654710670000|2022-06-08 17:51:10|639.44|637.04|639.44|637.04|639.44|637.04|639.44|637.04|0
1654710680000|2022-06-08 17:51:20|639.67|637.27|639.44|637.04|639.67|637.27|639.44|637.04|0
1654710690000|2022-06-08 17:51:30|639.67|637.27|640.14|637.74|640.14|637.74|639.67|637.27|0
1654710700000|2022-06-08 17:51:40|640.38|637.98|641.32|638.92|641.32|638.92|640.38|637.98|0
1654710710000|2022-06-08 17:51:50|641.09|638.69|641.09|638.69|641.09|638.69|640.62|638.22|0
1654710720000|2022-06-08 17:52:00|641.56|639.16|641.8|639.4|641.8|639.4|641.56|639.16|0
1654710730000|2022-06-08 17:52:10|641.56|639.16|642.03|639.63|642.03|639.63|641.56|639.16|0
1654710740000|2022-06-08 17:52:20|641.8|639.4|642.03|639.63|642.5|640.1|641.8|639.4|0
1654710750000|2022-06-08 17:52:30|642.5|640.1|642.27|639.87|642.5|640.1|642.03|639.63|0
1654710760000|2022-06-08 17:52:40|641.32|638.92|640.85|638.45|641.32|638.92|640.85|638.45|0
1654710770000|2022-06-08 17:52:50|640.62|638.22|641.09|638.69|641.09|638.69|640.62|638.22|0
1654710780000|2022-06-08 17:53:00|640.62|638.22|640.85|638.45|641.09|638.69|640.62|638.22|0
1654710790000|2022-06-08 17:53:10|639.91|637.51|641.09|638.69|641.09|638.69|639.91|637.51|0
1654710800000|2022-06-08 17:53:20|640.62|638.22|639.91|637.51|640.62|638.22|639.91|637.51|0
1654710810000|2022-06-08 17:53:30|639.67|637.27|639.67|637.27|639.91|637.51|639.67|637.27|0
1654710820000|2022-06-08 17:53:40|639.44|637.04|640.14|637.74|640.14|637.74|639.44|637.04|0
1654710830000|2022-06-08 17:53:50|639.44|637.04|640.14|637.74|640.14|637.74|639.44|637.04|0
1654710840000|2022-06-08 17:54:00|639.91|637.51|639.44|637.04|639.91|637.51|639.44|637.04|0
1654710850000|2022-06-08 17:54:10|638.96|636.56|639.2|636.8|639.2|636.8|638.73|636.33|0
1654710860000|2022-06-08 17:54:20|638.73|636.33|639.44|637.04|639.44|637.04|638.73|636.33|0
1654710870000|2022-06-08 17:54:30|638.96|636.56|639.44|637.04|639.67|637.27|638.96|636.56|0
1654710880000|2022-06-08 17:54:40|639.2|636.8|639.2|636.8|639.2|636.8|638.73|636.33|0
1654710890000|2022-06-08 17:54:50|639.44|637.04|639.79|637.39|639.79|637.39|638.96|636.56|0
1654710900000|2022-06-08 17:55:00|639.67|637.27|640.14|637.74|640.62|638.22|639.67|637.27|0
1654710910000|2022-06-08 17:55:10|640.38|637.98|640.62|638.22|640.62|638.22|640.38|637.98|0
1654710920000|2022-06-08 17:55:20|640.85|638.45|640.38|637.98|640.85|638.45|640.38|637.98|0
1654710930000|2022-06-08 17:55:30|639.91|637.51|639.44|637.04|639.91|637.51|639.44|637.04|0
1654710940000|2022-06-08 17:55:40|639.67|637.27|639.2|636.8|639.67|637.27|638.96|636.56|0
1654710950000|2022-06-08 17:55:50|639.32|636.92|639.2|636.8|639.44|637.04|639.2|636.8|0
1654710960000|2022-06-08 17:56:00|638.96|636.56|638.61|636.21|638.96|636.56|638.61|636.21|0
1654710970000|2022-06-08 17:56:10|638.02|635.62|637.55|635.15|638.02|635.62|637.55|635.15|0
1654710980000|2022-06-08 17:56:20|637.31|634.91|636.84|634.44|637.55|635.15|636.84|634.44|0
1654710990000|2022-06-08 17:56:30|637.08|634.68|636.61|634.21|637.08|634.68|636.61|634.21|0
1654711000000|2022-06-08 17:56:40|637.08|634.68|637.55|635.15|637.55|635.15|637.08|634.68|0
1654711010000|2022-06-08 17:56:50|637.78|635.38|637.78|635.38|638.02|635.62|637.78|635.38|0
1654711020000|2022-06-08 17:57:00|637.55|635.15|637.31|634.91|637.55|635.15|637.08|634.68|0
1654711030000|2022-06-08 17:57:10|637.78|635.38|638.73|636.33|638.73|636.33|637.78|635.38|0
1654711040000|2022-06-08 17:57:20|639.2|636.8|638.26|635.86|639.2|636.8|638.26|635.86|0
1654711050000|2022-06-08 17:57:30|638.73|636.33|638.26|635.86|638.73|636.33|638.26|635.86|0
1654711060000|2022-06-08 17:57:40|638.49|636.09|639.2|636.8|639.2|636.8|638.49|636.09|0
1654711070000|2022-06-08 17:57:50|639.44|637.04|638.96|636.56|639.44|637.04|638.96|636.56|0
1654711080000|2022-06-08 17:58:00|639.2|636.8|639.2|636.8|639.2|636.8|638.96|636.56|0
1654711090000|2022-06-08 17:58:10|639.44|637.04|638.73|636.33|639.44|637.04|638.73|636.33|0
1654711100000|2022-06-08 17:58:20|638.96|636.56|639.44|637.04|639.67|637.27|638.96|636.56|0
1654711110000|2022-06-08 17:58:30|639.2|636.8|639.2|636.8|639.2|636.8|638.96|636.56|0
1654711120000|2022-06-08 17:58:40|639.44|637.04|639.67|637.27|639.91|637.51|639.44|637.04|0
1654711130000|2022-06-08 17:58:50|639.91|637.51|640.03|637.63|640.14|637.74|639.91|637.51|0
1654711140000|2022-06-08 17:59:00|640.14|637.74|640.61|638.21|640.85|638.45|640.14|637.74|0
1654711150000|2022-06-08 17:59:10|640.14|637.74|640.38|637.98|640.61|638.21|640.14|637.74|0
1654711160000|2022-06-08 17:59:20|640.61|638.21|640.61|638.21|640.61|638.21|640.38|637.98|0
1654711170000|2022-06-08 17:59:30|640.85|638.45|641.45|639.05|641.45|639.05|640.85|638.45|0
1654711180000|2022-06-08 17:59:40|641.56|639.16|641.09|638.69|641.56|639.16|641.09|638.69|0
1654711190000|2022-06-08 17:59:50|640.61|638.21|640.85|638.45|640.85|638.45|640.61|638.21|0
1654711200000|2022-06-08 18:00:00|641.32|638.92|640.61|638.21|641.32|638.92|640.61|638.21|0
1654711210000|2022-06-08 18:00:10|640.38|637.98|640.03|637.63|640.61|638.21|640.03|637.63|0
1654711220000|2022-06-08 18:00:20|640.14|637.74|639.67|637.27|640.14|637.74|639.67|637.27|0
1654711230000|2022-06-08 18:00:30|639.43|637.03|639.43|637.03|639.43|637.03|639.09|636.69|0
1654711240000|2022-06-08 18:00:40|639.67|637.27|639.43|637.03|639.91|637.51|639.43|637.03|0
1654711250000|2022-06-08 18:00:50|639.2|636.8|639.67|637.27|639.67|637.27|639.2|636.8|0
1654711260000|2022-06-08 18:01:00|639.43|637.03|638.96|636.56|639.43|637.03|638.96|636.56|0
1654711270000|2022-06-08 18:01:10|639.43|637.03|639.91|637.51|639.91|637.51|639.43|637.03|0
1654711280000|2022-06-08 18:01:20|640.14|637.74|640.61|638.21|640.61|638.21|640.14|637.74|0
1654711290000|2022-06-08 18:01:30|640.85|638.45|640.85|638.45|640.85|638.45|640.85|638.45|0
1654711300000|2022-06-08 18:01:40|640.38|637.98|640.14|637.74|640.38|637.98|640.14|637.74|0
1654711310000|2022-06-08 18:01:50|639.67|637.27|639.67|637.27|639.91|637.51|639.67|637.27|0
1654711320000|2022-06-08 18:02:00|639.43|637.03|639.2|636.8|639.67|637.27|639.2|636.8|0
1654711330000|2022-06-08 18:02:10|638.73|636.33|638.96|636.56|638.96|636.56|638.73|636.33|0
1654711340000|2022-06-08 18:02:20|639.2|636.8|639.43|637.03|639.43|637.03|639.2|636.8|0
1654711350000|2022-06-08 18:02:30|639.91|637.51|638.96|636.56|639.91|637.51|638.96|636.56|0
1654711360000|2022-06-08 18:02:40|638.02|635.62|638.73|636.33|638.73|636.33|638.02|635.62|0
1654711370000|2022-06-08 18:02:50|638.49|636.09|639.32|636.92|639.32|636.92|638.49|636.09|0
1654711380000|2022-06-08 18:03:00|638.96|636.56|638.02|635.62|638.96|636.56|638.02|635.62|0
1654711390000|2022-06-08 18:03:10|638.26|635.86|638.49|636.09|638.49|636.09|638.02|635.62|0
1654711400000|2022-06-08 18:03:20|637.78|635.38|637.55|635.15|637.78|635.38|637.55|635.15|0
1654711410000|2022-06-08 18:03:30|637.31|634.91|637.08|634.68|637.31|634.91|637.08|634.68|0
1654711420000|2022-06-08 18:03:40|636.84|634.44|636.37|633.97|636.84|634.44|636.37|633.97|0
1654711430000|2022-06-08 18:03:50|636.6|634.2|636.84|634.44|637.08|634.68|636.6|634.2|0
1654711440000|2022-06-08 18:04:00|637.31|634.91|638.26|635.86|638.26|635.86|637.31|634.91|0
1654711450000|2022-06-08 18:04:10|638.73|636.33|639.2|636.8|639.67|637.27|638.73|636.33|0
1654711460000|2022-06-08 18:04:20|638.96|636.56|638.73|636.33|639.2|636.8|638.73|636.33|0
1654711470000|2022-06-08 18:04:30|638.25|635.85|638.02|635.62|638.25|635.85|638.02|635.62|0
1654711480000|2022-06-08 18:04:40|638.25|635.85|638.96|636.56|638.96|636.56|638.25|635.85|0
1654711490000|2022-06-08 18:04:50|639.43|637.03|638.96|636.56|639.43|637.03|638.96|636.56|0
1654711500000|2022-06-08 18:05:00|638.49|636.09|639.2|636.8|639.2|636.8|638.49|636.09|0
1654711510000|2022-06-08 18:05:10|639.43|637.03|638.49|636.09|639.43|637.03|638.25|635.85|0
1654711520000|2022-06-08 18:05:20|638.73|636.33|639.43|637.03|639.43|637.03|638.73|636.33|0
1654711530000|2022-06-08 18:05:30|639.2|636.8|638.25|635.85|639.2|636.8|638.25|635.85|0
1654711540000|2022-06-08 18:05:40|638.49|636.09|638.73|636.33|638.73|636.33|638.49|636.09|0
1654711550000|2022-06-08 18:05:50|638.25|635.85|638.25|635.85|638.49|636.09|638.25|635.85|0
1654711560000|2022-06-08 18:06:00|638.02|635.62|638.73|636.33|638.96|636.56|638.02|635.62|0
1654711570000|2022-06-08 18:06:10|638.96|636.56|638.96|636.56|638.96|636.56|638.73|636.33|0
1654711580000|2022-06-08 18:06:20|638.73|636.33|639.67|637.27|639.67|637.27|638.73|636.33|0
1654711590000|2022-06-08 18:06:30|639.91|637.51|639.91|637.51|639.91|637.51|639.67|637.27|0
1654711600000|2022-06-08 18:06:40|639.67|637.27|638.49|636.09|639.67|637.27|638.49|636.09|0
1654711610000|2022-06-08 18:06:50|638.96|636.56|639.2|636.8|639.2|636.8|638.73|636.33|0
1654711620000|2022-06-08 18:07:00|638.96|636.56|637.78|635.38|638.96|636.56|637.78|635.38|0
1654711630000|2022-06-08 18:07:10|638.02|635.62|638.02|635.62|638.02|635.62|637.78|635.38|0
1654711640000|2022-06-08 18:07:20|638.25|635.85|637.55|635.15|638.49|636.09|637.55|635.15|0
1654711650000|2022-06-08 18:07:30|637.31|634.91|637.55|635.15|637.78|635.38|637.31|634.91|0
1654711660000|2022-06-08 18:07:40|636.84|634.44|636.84|634.44|636.84|634.44|636.37|633.97|0
1654711670000|2022-06-08 18:07:50|637.08|634.68|638.02|635.62|638.02|635.62|637.08|634.68|0
1654711680000|2022-06-08 18:08:00|638.49|636.09|638.49|636.09|638.73|636.33|638.49|636.09|0
1654711690000|2022-06-08 18:08:10|638.25|635.85|638.49|636.09|638.73|636.33|638.25|635.85|0
1654711700000|2022-06-08 18:08:20|638.73|636.33|638.49|636.09|639.2|636.8|638.49|636.09|0
1654711710000|2022-06-08 18:08:30|638.73|636.33|638.96|636.56|638.96|636.56|638.73|636.33|0
1654711720000|2022-06-08 18:08:40|639.2|636.8|639.43|637.03|639.43|637.03|639.2|636.8|0
1654711730000|2022-06-08 18:08:50|639.2|636.8|639.2|636.8|639.2|636.8|639.2|636.8|0
1654711740000|2022-06-08 18:09:00|639.43|637.03|639.2|636.8|639.43|637.03|639.2|636.8|0
1654711750000|2022-06-08 18:09:10|639.43|637.03|639.43|637.03|639.43|637.03|639.2|636.8|0
1654711760000|2022-06-08 18:09:20|639.2|636.8|639.2|636.8|639.2|636.8|638.96|636.56|0
1654711770000|2022-06-08 18:09:30|639.43|637.03|639.43|637.03|639.43|637.03|639.2|636.8|0
1654711780000|2022-06-08 18:09:40|639.67|637.27|640.61|638.21|640.61|638.21|639.67|637.27|0
1654711790000|2022-06-08 18:09:50|640.38|637.98|638.96|636.56|640.38|637.98|638.96|636.56|0
1654711800000|2022-06-08 18:10:00|638.73|636.33|638.73|636.33|638.96|636.56|638.49|636.09|0
1654711810000|2022-06-08 18:10:10|639.67|637.27|640.61|638.21|640.61|638.21|639.67|637.27|0
1654711820000|2022-06-08 18:10:20|640.38|637.98|640.61|638.21|640.61|638.21|639.67|637.27|0
1654711830000|2022-06-08 18:10:30|640.14|637.74|640.38|637.98|640.61|638.21|640.14|637.74|0
1654711840000|2022-06-08 18:10:40|640.61|638.21|640.61|638.21|640.85|638.45|640.38|637.98|0
1654711850000|2022-06-08 18:10:50|640.14|637.74|638.96|636.56|640.14|637.74|638.96|636.56|0
1654711860000|2022-06-08 18:11:00|639.2|636.8|638.49|636.09|639.43|637.03|638.49|636.09|0
1654711870000|2022-06-08 18:11:10|638.96|636.56|638.96|636.56|639.43|637.03|638.96|636.56|0
1654711880000|2022-06-08 18:11:20|638.49|636.09|638.02|635.62|638.73|636.33|638.02|635.62|0
1654711890000|2022-06-08 18:11:30|638.25|635.85|639.2|636.8|639.2|636.8|638.25|635.85|0
1654711900000|2022-06-08 18:11:40|639.67|637.27|639.43|637.03|639.67|637.27|639.2|636.8|0
1654711910000|2022-06-08 18:11:50|639.2|636.8|639.43|637.03|639.43|637.03|638.96|636.56|0
1654711920000|2022-06-08 18:12:00|639.2|636.8|638.02|635.62|639.2|636.8|638.02|635.62|0
1654711930000|2022-06-08 18:12:10|638.25|635.85|638.49|636.09|638.49|636.09|638.25|635.85|0
1654711940000|2022-06-08 18:12:20|638.73|636.33|637.31|634.91|638.73|636.33|637.31|634.91|0
1654711950000|2022-06-08 18:12:30|638.02|635.62|638.49|636.09|638.49|636.09|638.02|635.62|0
1654711960000|2022-06-08 18:12:40|638.25|635.85|638.73|636.33|638.73|636.33|638.25|635.85|0
1654711970000|2022-06-08 18:12:50|639.2|636.8|640.14|637.74|640.14|637.74|638.96|636.56|0
1654711980000|2022-06-08 18:13:00|639.67|637.27|639.9|637.5|639.9|637.5|639.67|637.27|0
1654711990000|2022-06-08 18:13:10|639.67|637.27|639.67|637.27|639.67|637.27|639.2|636.8|0
1654712000000|2022-06-08 18:13:20|639.9|637.5|639.9|637.5|639.9|637.5|639.67|637.27|0
1654712010000|2022-06-08 18:13:30|640.14|637.74|640.14|637.74|640.61|638.21|640.14|637.74|0
1654712020000|2022-06-08 18:13:40|640.38|637.98|641.32|638.92|641.32|638.92|640.38|637.98|0
1654712030000|2022-06-08 18:13:50|641.56|639.16|642.03|639.63|642.27|639.87|641.56|639.16|0
1654712040000|2022-06-08 18:14:00|642.5|640.1|641.79|639.39|642.5|640.1|641.79|639.39|0
1654712050000|2022-06-08 18:14:10|641.08|638.68|641.32|638.92|641.56|639.16|640.85|638.45|0
1654712060000|2022-06-08 18:14:20|639.9|637.5|639.9|637.5|639.9|637.5|639.9|637.5|0
1654712070000|2022-06-08 18:14:30|639.67|637.27|639.43|637.03|639.9|637.5|639.43|637.03|0
1654712080000|2022-06-08 18:14:40|639.67|637.27|639.43|637.03|639.67|637.27|639.2|636.8|0
1654712090000|2022-06-08 18:14:50|639.2|636.8|639.2|636.8|639.2|636.8|639.2|636.8|0
1654712100000|2022-06-08 18:15:00|638.73|636.33|638.73|636.33|638.73|636.33|638.49|636.09|0
1654712110000|2022-06-08 18:15:10|638.96|636.56|638.02|635.62|638.96|636.56|638.02|635.62|0
1654712120000|2022-06-08 18:15:20|638.73|636.33|638.49|636.09|638.96|636.56|638.49|636.09|0
1654712130000|2022-06-08 18:15:30|638.25|635.85|638.49|636.09|638.73|636.33|638.25|635.85|0
1654712140000|2022-06-08 18:15:40|638.96|636.56|639.43|637.03|639.43|637.03|638.96|636.56|0
1654712150000|2022-06-08 18:15:50|639.2|636.8|639.2|636.8|639.43|637.03|639.2|636.8|0
1654712160000|2022-06-08 18:16:00|639.43|637.03|639.67|637.27|640.14|637.74|639.43|637.03|0
1654712170000|2022-06-08 18:16:10|639.9|637.5|639.67|637.27|639.9|637.5|639.43|637.03|0
1654712180000|2022-06-08 18:16:20|639.9|637.5|639.67|637.27|640.14|637.74|639.67|637.27|0
1654712190000|2022-06-08 18:16:30|639.9|637.5|639.9|637.5|639.9|637.5|639.9|637.5|0
1654712200000|2022-06-08 18:16:40|639.43|637.03|639.67|637.27|639.67|637.27|639.43|637.03|0
1654712210000|2022-06-08 18:16:50|639.43|637.03|640.85|638.45|640.85|638.45|639.43|637.03|0
1654712220000|2022-06-08 18:17:00|640.61|638.21|640.61|638.21|640.61|638.21|640.61|638.21|0
1654712230000|2022-06-08 18:17:10|641.56|639.16|641.32|638.92|641.56|639.16|641.08|638.68|0
1654712240000|2022-06-08 18:17:20|641.79|639.39|640.61|638.21|641.79|639.39|640.61|638.21|0
1654712250000|2022-06-08 18:17:30|640.14|637.74|639.2|636.8|640.14|637.74|639.2|636.8|0
1654712260000|2022-06-08 18:17:40|639.43|637.03|640.14|637.74|640.14|637.74|639.43|637.03|0
1654712270000|2022-06-08 18:17:50|640.85|638.45|640.85|638.45|641.08|638.68|640.85|638.45|0
1654712280000|2022-06-08 18:18:00|641.32|638.92|641.79|639.39|642.03|639.63|641.32|638.92|0
1654712290000|2022-06-08 18:18:10|641.56|639.16|640.85|638.45|641.56|639.16|640.61|638.21|0
1654712300000|2022-06-08 18:18:20|640.61|638.21|641.32|638.92|641.32|638.92|640.61|638.21|0
1654712310000|2022-06-08 18:18:30|641.56|639.16|642.03|639.63|642.03|639.63|641.56|639.16|0
1654712320000|2022-06-08 18:18:40|642.26|639.86|642.74|640.34|642.74|640.34|642.26|639.86|0
1654712330000|2022-06-08 18:18:50|642.97|640.57|642.97|640.57|642.97|640.57|642.74|640.34|0
1654712340000|2022-06-08 18:19:00|643.68|641.28|643.21|640.81|643.68|641.28|643.21|640.81|0
1654712350000|2022-06-08 18:19:10|643.45|641.05|643.21|640.81|643.45|641.05|643.21|640.81|0
1654712360000|2022-06-08 18:19:20|642.26|639.86|642.62|640.22|642.62|640.22|642.26|639.86|0
1654712370000|2022-06-08 18:19:30|642.5|640.1|642.97|640.57|642.97|640.57|642.26|639.86|0
1654712380000|2022-06-08 18:19:40|642.26|639.86|642.26|639.86|642.26|639.86|642.03|639.63|0
1654712390000|2022-06-08 18:19:50|642.03|639.63|641.79|639.39|642.03|639.63|641.56|639.16|0
1654712400000|2022-06-08 18:20:00|642.03|639.63|641.56|639.16|642.26|639.86|641.56|639.16|0
1654712410000|2022-06-08 18:20:10|641.32|638.92|640.85|638.45|641.32|638.92|640.85|638.45|0
1654712420000|2022-06-08 18:20:20|640.61|638.21|641.08|638.68|641.56|639.16|640.61|638.21|0
1654712430000|2022-06-08 18:20:30|640.85|638.45|641.68|639.28|641.68|639.28|640.85|638.45|0
1654712440000|2022-06-08 18:20:40|642.03|639.63|642.5|640.1|642.74|640.34|642.03|639.63|0
1654712450000|2022-06-08 18:20:50|642.26|639.86|642.74|640.34|642.74|640.34|642.26|639.86|0
1654712460000|2022-06-08 18:21:00|643.45|641.05|643.92|641.52|644.15|641.75|643.45|641.05|0
1654712470000|2022-06-08 18:21:10|643.57|641.17|643.45|641.05|643.68|641.28|643.21|640.81|0
1654712480000|2022-06-08 18:21:20|643.92|641.52|643.68|641.28|643.92|641.52|643.68|641.28|0
1654712490000|2022-06-08 18:21:30|642.97|640.57|642.5|640.1|642.97|640.57|642.5|640.1|0
1654712500000|2022-06-08 18:21:40|642.86|640.46|642.03|639.63|642.86|640.46|642.03|639.63|0
1654712510000|2022-06-08 18:21:50|641.79|639.39|641.56|639.16|641.79|639.39|641.32|638.92|0
1654712520000|2022-06-08 18:22:00|641.79|639.39|641.08|638.68|641.79|639.39|641.08|638.68|0
1654712530000|2022-06-08 18:22:10|640.85|638.45|640.14|637.74|640.85|638.45|640.14|637.74|0
1654712540000|2022-06-08 18:22:20|640.61|638.21|640.14|637.74|640.85|638.45|640.14|637.74|0
1654712550000|2022-06-08 18:22:30|639.79|637.39|640.14|637.74|640.14|637.74|639.79|637.39|0
1654712560000|2022-06-08 18:22:40|640.38|637.98|639.43|637.03|640.38|637.98|639.43|637.03|0
1654712570000|2022-06-08 18:22:50|639.67|637.27|640.14|637.74|640.14|637.74|639.67|637.27|0
1654712580000|2022-06-08 18:23:00|641.08|638.68|641.32|638.92|641.32|638.92|641.08|638.68|0
1654712590000|2022-06-08 18:23:10|641.56|639.16|642.26|639.86|642.26|639.86|641.56|639.16|0
1654712600000|2022-06-08 18:23:20|642.74|640.34|641.56|639.16|642.74|640.34|641.56|639.16|0
1654712610000|2022-06-08 18:23:30|641.08|638.68|640.85|638.45|641.32|638.92|640.85|638.45|0
1654712620000|2022-06-08 18:23:40|641.08|638.68|640.85|638.45|641.32|638.92|640.85|638.45|0
1654712630000|2022-06-08 18:23:50|640.61|638.21|640.97|638.57|640.97|638.57|640.61|638.21|0
1654712640000|2022-06-08 18:24:00|641.32|638.92|641.08|638.68|641.79|639.39|640.85|638.45|0
1654712650000|2022-06-08 18:24:10|640.85|638.45|640.85|638.45|640.85|638.45|640.38|637.98|0
1654712660000|2022-06-08 18:24:20|640.38|637.98|640.38|637.98|640.85|638.45|640.38|637.98|0
1654712670000|2022-06-08 18:24:30|640.85|638.45|640.61|638.21|640.85|638.45|640.61|638.21|0
1654712680000|2022-06-08 18:24:40|639.67|637.27|640.85|638.45|640.85|638.45|639.67|637.27|0
1654712690000|2022-06-08 18:24:50|641.56|639.16|641.56|639.16|641.79|639.39|641.56|639.16|0
1654712700000|2022-06-08 18:25:00|641.79|639.39|642.03|639.63|642.03|639.63|641.56|639.16|0
1654712710000|2022-06-08 18:25:10|641.79|639.39|641.08|638.68|641.79|639.39|641.08|638.68|0
1654712720000|2022-06-08 18:25:20|640.61|638.21|640.85|638.45|640.85|638.45|640.38|637.98|0
1654712730000|2022-06-08 18:25:30|641.08|638.68|641.56|639.16|641.56|639.16|641.08|638.68|0
1654712740000|2022-06-08 18:25:40|641.32|638.92|642.26|639.86|642.26|639.86|641.32|638.92|0
1654712750000|2022-06-08 18:25:50|642.03|639.63|642.39|639.99|642.39|639.99|642.03|639.63|0
1654712760000|2022-06-08 18:26:00|642.26|639.86|642.26|639.86|642.26|639.86|642.26|639.86|0
1654712770000|2022-06-08 18:26:10|643.68|641.28|644.15|641.75|644.39|641.99|643.68|641.28|0
1654712780000|2022-06-08 18:26:20|644.39|641.99|644.86|642.46|645.33|642.93|644.39|641.99|0
1654712790000|2022-06-08 18:26:30|645.1|642.7|645.57|643.17|645.57|643.17|645.1|642.7|0
1654712800000|2022-06-08 18:26:40|645.1|642.7|645.33|642.93|645.33|642.93|645.1|642.7|0
1654712810000|2022-06-08 18:26:50|645.57|643.17|644.63|642.23|645.57|643.17|644.63|642.23|0
1654712820000|2022-06-08 18:27:00|644.39|641.99|646.99|644.59|646.99|644.59|644.39|641.99|0
1654712830000|2022-06-08 18:27:10|647.46|645.06|647.94|645.54|647.94|645.54|647.46|645.06|0
1654712840000|2022-06-08 18:27:20|648.17|645.77|647.23|644.83|648.17|645.77|646.99|644.59|0
1654712850000|2022-06-08 18:27:30|646.99|644.59|646.99|644.59|646.99|644.59|646.99|644.59|0
1654712860000|2022-06-08 18:27:40|647.46|645.06|646.99|644.59|647.46|645.06|646.75|644.35|0
1654712870000|2022-06-08 18:27:50|647.46|645.06|646.99|644.59|647.46|645.06|646.99|644.59|0
1654712880000|2022-06-08 18:28:00|648.41|646.01|649.83|647.43|649.83|647.43|648.41|646.01|0
1654712890000|2022-06-08 18:28:10|649.59|647.19|649.83|647.43|649.83|647.43|649.59|647.19|0
1654712900000|2022-06-08 18:28:20|649.59|647.19|649.12|646.72|650.07|647.67|649.12|646.72|0
1654712910000|2022-06-08 18:28:30|648.88|646.48|648.88|646.48|649.12|646.72|648.65|646.25|0
1654712920000|2022-06-08 18:28:40|648.65|646.25|648.41|646.01|648.65|646.25|648.41|646.01|0
1654712930000|2022-06-08 18:28:50|648.65|646.25|648.88|646.48|648.88|646.48|648.65|646.25|0
1654712940000|2022-06-08 18:29:00|648.41|646.01|647.7|645.3|648.65|646.25|647.7|645.3|0
1654712950000|2022-06-08 18:29:10|647.94|645.54|647.94|645.54|648.41|646.01|647.94|645.54|0
1654712960000|2022-06-08 18:29:20|647.7|645.3|646.52|644.12|647.7|645.3|646.52|644.12|0
1654712970000|2022-06-08 18:29:30|646.28|643.88|646.04|643.64|646.28|643.88|646.04|643.64|0
1654712980000|2022-06-08 18:29:40|645.81|643.41|645.33|642.93|645.81|643.41|645.33|642.93|0
1654712990000|2022-06-08 18:29:50|644.86|642.46|646.04|643.64|646.04|643.64|644.86|642.46|0
1654713000000|2022-06-08 18:30:00|646.52|644.12|644.63|642.23|646.99|644.59|644.63|642.23|0
1654713010000|2022-06-08 18:30:10|644.86|642.46|645.1|642.7|645.1|642.7|644.86|642.46|0
1654713020000|2022-06-08 18:30:20|645.57|643.17|646.04|643.64|646.04|643.64|645.57|643.17|0
1654713030000|2022-06-08 18:30:30|645.57|643.17|644.39|641.99|645.57|643.17|644.39|641.99|0
1654713040000|2022-06-08 18:30:40|643.68|641.28|643.44|641.04|643.92|641.52|643.44|641.04|0
1654713050000|2022-06-08 18:30:50|643.68|641.28|642.97|640.57|643.68|641.28|642.97|640.57|0
1654713060000|2022-06-08 18:31:00|642.5|640.1|642.97|640.57|642.97|640.57|642.5|640.1|0
1654713070000|2022-06-08 18:31:10|643.68|641.28|642.74|640.34|643.92|641.52|642.74|640.34|0
1654713080000|2022-06-08 18:31:20|642.5|640.1|642.74|640.34|642.97|640.57|642.5|640.1|0
1654713090000|2022-06-08 18:31:30|643.21|640.81|642.97|640.57|643.21|640.81|642.97|640.57|0
1654713100000|2022-06-08 18:31:40|642.5|640.1|643.21|640.81|643.21|640.81|642.5|640.1|0
1654713110000|2022-06-08 18:31:50|643.68|641.28|643.68|641.28|644.15|641.75|643.68|641.28|0
1654713120000|2022-06-08 18:32:00|643.92|641.52|643.92|641.52|643.92|641.52|643.68|641.28|0
1654713130000|2022-06-08 18:32:10|644.15|641.75|644.15|641.75|644.15|641.75|643.92|641.52|0
1654713140000|2022-06-08 18:32:20|644.39|641.99|643.21|640.81|644.39|641.99|643.21|640.81|0
1654713150000|2022-06-08 18:32:30|643.44|641.04|643.44|641.04|643.44|641.04|643.44|641.04|0
1654713160000|2022-06-08 18:32:40|643.68|641.28|644.86|642.46|644.86|642.46|643.68|641.28|0
1654713170000|2022-06-08 18:32:50|644.62|642.22|645.33|642.93|645.33|642.93|644.62|642.22|0
1654713180000|2022-06-08 18:33:00|645.81|643.41|645.1|642.7|645.81|643.41|644.86|642.46|0
1654713190000|2022-06-08 18:33:10|644.86|642.46|645.81|643.41|645.81|643.41|644.62|642.22|0
1654713200000|2022-06-08 18:33:20|645.57|643.17|645.81|643.41|645.81|643.41|645.57|643.17|0
1654713210000|2022-06-08 18:33:30|645.57|643.17|645.1|642.7|645.57|643.17|645.1|642.7|0
1654713220000|2022-06-08 18:33:40|645.57|643.17|645.33|642.93|645.57|643.17|645.33|642.93|0
1654713230000|2022-06-08 18:33:50|645.57|643.17|645.81|643.41|645.81|643.41|645.57|643.17|0
1654713240000|2022-06-08 18:34:00|645.57|643.17|645.57|643.17|646.04|643.64|645.33|642.93|0
1654713250000|2022-06-08 18:34:10|645.33|642.93|646.52|644.12|646.52|644.12|645.33|642.93|0
1654713260000|2022-06-08 18:34:20|646.28|643.88|647.23|644.83|647.23|644.83|646.28|643.88|0
1654713270000|2022-06-08 18:34:30|647.46|645.06|647.94|645.54|647.94|645.54|647.46|645.06|0
1654713280000|2022-06-08 18:34:40|647.7|645.3|648.17|645.77|648.17|645.77|647.7|645.3|0
1654713290000|2022-06-08 18:34:50|647.94|645.54|647.94|645.54|647.94|645.54|647.46|645.06|0
1654713300000|2022-06-08 18:35:00|648.17|645.77|647.94|645.54|648.41|646.01|647.94|645.54|0
1654713310000|2022-06-08 18:35:10|647.7|645.3|647.94|645.54|647.94|645.54|647.7|645.3|0
1654713320000|2022-06-08 18:35:20|648.65|646.25|648.88|646.48|648.88|646.48|648.41|646.01|0
1654713330000|2022-06-08 18:35:30|648.77|646.37|649.36|646.96|649.36|646.96|648.77|646.37|0
1654713340000|2022-06-08 18:35:40|649.59|647.19|650.3|647.9|650.3|647.9|649.59|647.19|0
1654713350000|2022-06-08 18:35:50|651.01|648.61|650.54|648.14|651.01|648.61|650.54|648.14|0
1654713360000|2022-06-08 18:36:00|650.78|648.38|651.01|648.61|651.25|648.85|650.78|648.38|0
1654713370000|2022-06-08 18:36:10|650.54|648.14|650.54|648.14|650.54|648.14|650.07|647.67|0
1654713380000|2022-06-08 18:36:20|649.83|647.43|650.07|647.67|650.07|647.67|649.59|647.19|0
1654713390000|2022-06-08 18:36:30|649.59|647.19|649.83|647.43|649.83|647.43|649.36|646.96|0
1654713400000|2022-06-08 18:36:40|650.07|647.67|649.12|646.72|650.07|647.67|649.12|646.72|0
1654713410000|2022-06-08 18:36:50|649.35|646.95|649.35|646.95|649.59|647.19|649.35|646.95|0
1654713420000|2022-06-08 18:37:00|649.59|647.19|649.83|647.43|649.83|647.43|649.59|647.19|0
1654713430000|2022-06-08 18:37:10|649.59|647.19|649.83|647.43|649.83|647.43|649.59|647.19|0
1654713440000|2022-06-08 18:37:20|649.35|646.95|649.35|646.95|649.35|646.95|649.12|646.72|0
1654713450000|2022-06-08 18:37:30|649.59|647.19|648.41|646.01|649.59|647.19|648.41|646.01|0
1654713460000|2022-06-08 18:37:40|647.93|645.53|648.41|646.01|648.41|646.01|647.46|645.06|0
1654713470000|2022-06-08 18:37:50|648.53|646.13|648.29|645.89|648.53|646.13|648.17|645.77|0
1654713480000|2022-06-08 18:38:00|647.93|645.53|647.23|644.83|647.93|645.53|646.99|644.59|0
1654713490000|2022-06-08 18:38:10|648.17|645.77|647.46|645.06|648.17|645.77|647.46|645.06|0
1654713500000|2022-06-08 18:38:20|646.99|644.59|647.23|644.83|647.23|644.83|646.99|644.59|0
1654713510000|2022-06-08 18:38:30|646.99|644.59|647.23|644.83|647.23|644.83|646.75|644.35|0
1654713520000|2022-06-08 18:38:40|646.99|644.59|646.99|644.59|647.23|644.83|646.99|644.59|0
1654713530000|2022-06-08 18:38:50|646.75|644.35|646.52|644.12|646.75|644.35|646.52|644.12|0
1654713540000|2022-06-08 18:39:00|646.75|644.35|646.75|644.35|646.99|644.59|646.75|644.35|0
1654713550000|2022-06-08 18:39:10|647.22|644.82|647.46|645.06|647.46|645.06|646.99|644.59|0
1654713560000|2022-06-08 18:39:20|648.41|646.01|648.41|646.01|648.64|646.24|648.41|646.01|0
1654713570000|2022-06-08 18:39:30|648.64|646.24|649.12|646.72|649.12|646.72|648.64|646.24|0
1654713580000|2022-06-08 18:39:40|648.88|646.48|647.7|645.3|648.88|646.48|647.7|645.3|0
1654713590000|2022-06-08 18:39:50|647.46|645.06|647.46|645.06|647.7|645.3|647.46|645.06|0
1654713600000|2022-06-08 18:40:00|647.22|644.82|646.99|644.59|647.22|644.82|646.75|644.35|0
1654713610000|2022-06-08 18:40:10|647.22|644.82|646.75|644.35|647.22|644.82|646.75|644.35|0
1654713620000|2022-06-08 18:40:20|646.87|644.47|646.75|644.35|646.99|644.59|646.75|644.35|0
1654713630000|2022-06-08 18:40:30|646.52|644.12|646.52|644.12|646.75|644.35|646.52|644.12|0
1654713640000|2022-06-08 18:40:40|646.28|643.88|646.52|644.12|646.52|644.12|646.28|643.88|0
1654713650000|2022-06-08 18:40:50|646.99|644.59|646.52|644.12|646.99|644.59|646.52|644.12|0
1654713660000|2022-06-08 18:41:00|646.28|643.88|646.52|644.12|646.99|644.59|646.28|643.88|0
1654713670000|2022-06-08 18:41:10|646.99|644.59|646.52|644.12|646.99|644.59|646.52|644.12|0
1654713680000|2022-06-08 18:41:20|646.28|643.88|646.04|643.64|646.28|643.88|646.04|643.64|0
1654713690000|2022-06-08 18:41:30|645.81|643.41|645.33|642.93|645.81|643.41|645.33|642.93|0
1654713700000|2022-06-08 18:41:40|645.57|643.17|644.86|642.46|645.57|643.17|644.86|642.46|0
1654713710000|2022-06-08 18:41:50|645.1|642.7|644.62|642.22|645.1|642.7|644.62|642.22|0
1654713720000|2022-06-08 18:42:00|644.39|641.99|644.15|641.75|644.39|641.99|644.15|641.75|0
1654713730000|2022-06-08 18:42:10|643.91|641.51|643.91|641.51|644.15|641.75|643.91|641.51|0
1654713740000|2022-06-08 18:42:20|644.15|641.75|643.44|641.04|644.15|641.75|643.44|641.04|0
1654713750000|2022-06-08 18:42:30|643.21|640.81|642.97|640.57|643.21|640.81|642.97|640.57|0
1654713760000|2022-06-08 18:42:40|643.21|640.81|644.39|641.99|644.86|642.46|643.21|640.81|0
1654713770000|2022-06-08 18:42:50|644.15|641.75|643.8|641.4|644.15|641.75|643.8|641.4|0
1654713780000|2022-06-08 18:43:00|643.21|640.81|643.44|641.04|643.68|641.28|643.21|640.81|0
1654713790000|2022-06-08 18:43:10|642.73|640.33|642.73|640.33|642.97|640.57|642.73|640.33|0
1654713800000|2022-06-08 18:43:20|642.5|640.1|641.08|638.68|642.5|640.1|641.08|638.68|0
1654713810000|2022-06-08 18:43:30|640.84|638.44|640.84|638.44|640.84|638.44|640.61|638.21|0
1654713820000|2022-06-08 18:43:40|641.55|639.15|640.14|637.74|641.55|639.15|640.14|637.74|0
1654713830000|2022-06-08 18:43:50|640.37|637.97|640.37|637.97|640.61|638.21|640.37|637.97|0
1654713840000|2022-06-08 18:44:00|640.84|638.44|642.02|639.62|642.02|639.62|640.14|637.74|0
1654713850000|2022-06-08 18:44:10|641.79|639.39|642.26|639.86|642.73|640.33|641.79|639.39|0
1654713860000|2022-06-08 18:44:20|642.5|640.1|642.73|640.33|642.73|640.33|642.5|640.1|0
1654713870000|2022-06-08 18:44:30|642.02|639.62|642.26|639.86|642.26|639.86|642.02|639.62|0
1654713880000|2022-06-08 18:44:40|642.02|639.62|641.79|639.39|642.02|639.62|641.32|638.92|0
1654713890000|2022-06-08 18:44:50|641.08|638.68|641.08|638.68|641.08|638.68|640.84|638.44|0
1654713900000|2022-06-08 18:45:00|641.32|638.92|640.84|638.44|641.55|639.15|640.84|638.44|0
1654713910000|2022-06-08 18:45:10|641.32|638.92|639.9|637.5|641.32|638.92|639.9|637.5|0
1654713920000|2022-06-08 18:45:20|639.19|636.79|638.48|636.08|639.43|637.03|638.48|636.08|0
1654713930000|2022-06-08 18:45:30|638.72|636.32|640.02|637.62|640.02|637.62|638.72|636.32|0
1654713940000|2022-06-08 18:45:40|639.66|637.26|639.9|637.5|639.9|637.5|639.66|637.26|0
1654713950000|2022-06-08 18:45:50|639.66|637.26|639.19|636.79|639.66|637.26|639.19|636.79|0
1654713960000|2022-06-08 18:46:00|639.43|637.03|640.37|637.97|640.37|637.97|639.43|637.03|0
1654713970000|2022-06-08 18:46:10|640.14|637.74|639.9|637.5|640.14|637.74|639.9|637.5|0
1654713980000|2022-06-08 18:46:20|640.14|637.74|640.14|637.74|640.14|637.74|640.14|637.74|0
1654713990000|2022-06-08 18:46:30|640.37|637.97|639.9|637.5|640.37|637.97|639.66|637.26|0
1654714000000|2022-06-08 18:46:40|640.14|637.74|640.37|637.97|640.37|637.97|640.14|637.74|0
1654714010000|2022-06-08 18:46:50|639.66|637.26|639.9|637.5|640.14|637.74|639.66|637.26|0
1654714020000|2022-06-08 18:47:00|640.84|638.44|641.55|639.15|641.79|639.39|640.84|638.44|0
1654714030000|2022-06-08 18:47:10|642.02|639.62|641.32|638.92|642.02|639.62|641.08|638.68|0
1654714040000|2022-06-08 18:47:20|641.08|638.68|640.61|638.21|641.08|638.68|640.61|638.21|0
1654714050000|2022-06-08 18:47:30|640.37|637.97|640.61|638.21|640.61|638.21|640.37|637.97|0
1654714060000|2022-06-08 18:47:40|640.14|637.74|639.66|637.26|640.37|637.97|639.66|637.26|0
1654714070000|2022-06-08 18:47:50|639.43|637.03|639.9|637.5|639.9|637.5|639.19|636.79|0
1654714080000|2022-06-08 18:48:00|640.14|637.74|639.66|637.26|640.14|637.74|639.66|637.26|0
1654714090000|2022-06-08 18:48:10|639.43|637.03|639.66|637.26|639.66|637.26|639.43|637.03|0
1654714100000|2022-06-08 18:48:20|639.9|637.5|640.37|637.97|640.37|637.97|639.66|637.26|0
1654714110000|2022-06-08 18:48:30|640.61|638.21|641.08|638.68|641.08|638.68|640.61|638.21|0
1654714120000|2022-06-08 18:48:40|641.32|638.92|641.55|639.15|641.55|639.15|640.84|638.44|0
1654714130000|2022-06-08 18:48:50|641.79|639.39|641.55|639.15|641.79|639.39|641.32|638.92|0
1654714140000|2022-06-08 18:49:00|641.79|639.39|642.02|639.62|642.02|639.62|641.79|639.39|0
1654714150000|2022-06-08 18:49:10|642.26|639.86|642.26|639.86|642.73|640.33|642.26|639.86|0
1654714160000|2022-06-08 18:49:20|642.02|639.62|641.08|638.68|642.02|639.62|641.08|638.68|0
1654714170000|2022-06-08 18:49:30|641.32|638.92|641.08|638.68|641.44|639.04|641.08|638.68|0
1654714180000|2022-06-08 18:49:40|640.97|638.57|641.08|638.68|641.08|638.68|640.61|638.21|0
1654714190000|2022-06-08 18:49:50|640.84|638.44|641.32|638.92|641.32|638.92|640.84|638.44|0
1654714200000|2022-06-08 18:50:00|641.08|638.68|641.08|638.68|641.79|639.39|641.08|638.68|0
1654714210000|2022-06-08 18:50:10|640.84|638.44|642.5|640.1|642.5|640.1|640.84|638.44|0
1654714220000|2022-06-08 18:50:20|641.55|639.15|640.84|638.44|641.55|639.15|640.84|638.44|0
1654714230000|2022-06-08 18:50:30|641.32|638.92|641.79|639.39|642.02|639.62|641.32|638.92|0
1654714240000|2022-06-08 18:50:40|642.02|639.62|641.79|639.39|642.02|639.62|641.55|639.15|0
1654714250000|2022-06-08 18:50:50|642.15|639.75|642.26|639.86|642.26|639.86|642.15|639.75|0
1654714260000|2022-06-08 18:51:00|642.5|640.1|642.5|640.1|642.73|640.33|642.5|640.1|0
1654714270000|2022-06-08 18:51:10|642.73|640.33|642.26|639.86|642.73|640.33|642.26|639.86|0
1654714280000|2022-06-08 18:51:20|641.79|639.39|642.73|640.33|642.73|640.33|641.79|639.39|0
1654714290000|2022-06-08 18:51:30|642.97|640.57|642.73|640.33|642.97|640.57|642.73|640.33|0
1654714300000|2022-06-08 18:51:40|642.97|640.57|643.91|641.51|643.91|641.51|642.97|640.57|0
1654714310000|2022-06-08 18:51:50|643.68|641.28|643.68|641.28|643.91|641.51|643.68|641.28|0
1654714320000|2022-06-08 18:52:00|643.44|641.04|643.44|641.04|643.68|641.28|643.44|641.04|0
1654714330000|2022-06-08 18:52:10|642.97|640.57|642.73|640.33|642.97|640.57|642.73|640.33|0
1654714340000|2022-06-08 18:52:20|643.44|641.04|642.97|640.57|643.44|641.04|642.97|640.57|0
1654714350000|2022-06-08 18:52:30|643.2|640.8|643.2|640.8|643.2|640.8|642.73|640.33|0
1654714360000|2022-06-08 18:52:40|642.97|640.57|642.5|640.1|642.97|640.57|642.5|640.1|0
1654714370000|2022-06-08 18:52:50|642.97|640.57|642.97|640.57|643.2|640.8|642.97|640.57|0
1654714380000|2022-06-08 18:53:00|642.5|640.1|642.97|640.57|642.97|640.57|642.5|640.1|0
1654714390000|2022-06-08 18:53:10|642.73|640.33|641.79|639.39|642.73|640.33|641.79|639.39|0
1654714400000|2022-06-08 18:53:20|641.55|639.15|642.02|639.62|642.02|639.62|641.55|639.15|0
1654714410000|2022-06-08 18:53:30|641.79|639.39|641.79|639.39|641.79|639.39|641.55|639.15|0
1654714420000|2022-06-08 18:53:40|641.32|638.92|641.32|638.92|641.32|638.92|641.32|638.92|0
1654714430000|2022-06-08 18:53:50|641.79|639.39|642.5|640.1|642.5|640.1|641.79|639.39|0
1654714440000|2022-06-08 18:54:00|642.26|639.86|642.26|639.86|642.26|639.86|642.26|639.86|0
1654714450000|2022-06-08 18:54:10|641.55|639.15|641.79|639.39|641.79|639.39|641.55|639.15|0
1654714460000|2022-06-08 18:54:20|642.02|639.62|642.97|640.57|642.97|640.57|642.02|639.62|0
1654714470000|2022-06-08 18:54:30|643.44|641.04|642.97|640.57|643.44|641.04|642.97|640.57|0
1654714480000|2022-06-08 18:54:40|643.44|641.04|643.44|641.04|643.44|641.04|643.2|640.8|0
1654714490000|2022-06-08 18:54:50|643.68|641.28|644.15|641.75|644.15|641.75|643.68|641.28|0
1654714500000|2022-06-08 18:55:00|644.39|641.99|644.86|642.46|644.86|642.46|644.39|641.99|0
1654714510000|2022-06-08 18:55:10|644.15|641.75|644.62|642.22|645.09|642.69|644.15|641.75|0
1654714520000|2022-06-08 18:55:20|643.91|641.51|643.2|640.8|643.91|641.51|643.2|640.8|0
1654714530000|2022-06-08 18:55:30|642.73|640.33|642.97|640.57|642.97|640.57|642.73|640.33|0
1654714540000|2022-06-08 18:55:40|642.5|640.1|642.5|640.1|642.73|640.33|642.5|640.1|0
1654714550000|2022-06-08 18:55:50|642.73|640.33|642.97|640.57|642.97|640.57|642.73|640.33|0
1654714560000|2022-06-08 18:56:00|643.44|641.04|643.68|641.28|643.68|641.28|643.2|640.8|0
1654714570000|2022-06-08 18:56:10|644.15|641.75|644.15|641.75|644.39|641.99|644.15|641.75|0
1654714580000|2022-06-08 18:56:20|643.91|641.51|643.44|641.04|643.91|641.51|643.44|641.04|0
1654714590000|2022-06-08 18:56:30|643.2|640.8|643.68|641.28|643.91|641.51|643.2|640.8|0
1654714600000|2022-06-08 18:56:40|643.44|641.04|643.91|641.51|643.91|641.51|643.44|641.04|0
1654714610000|2022-06-08 18:56:50|643.44|641.04|644.15|641.75|644.15|641.75|643.44|641.04|0
1654714620000|2022-06-08 18:57:00|643.91|641.51|644.15|641.75|644.15|641.75|643.91|641.51|0
1654714630000|2022-06-08 18:57:10|644.39|641.99|644.39|641.99|644.62|642.22|644.39|641.99|0
1654714640000|2022-06-08 18:57:20|644.15|641.75|643.91|641.51|644.15|641.75|643.91|641.51|0
1654714650000|2022-06-08 18:57:30|643.68|641.28|643.33|640.93|643.91|641.51|643.33|640.93|0
1654714660000|2022-06-08 18:57:40|643.68|641.28|643.33|640.93|643.68|641.28|643.2|640.8|0
1654714670000|2022-06-08 18:57:50|643.44|641.04|643.68|641.28|643.68|641.28|643.44|641.04|0
1654714680000|2022-06-08 18:58:00|644.15|641.75|644.39|641.99|644.39|641.99|644.15|641.75|0
1654714690000|2022-06-08 18:58:10|644.86|642.46|644.86|642.46|644.86|642.46|644.39|641.99|0
1654714700000|2022-06-08 18:58:20|644.62|642.22|644.86|642.46|644.86|642.46|644.39|641.99|0
1654714710000|2022-06-08 18:58:30|644.62|642.22|644.15|641.75|644.62|642.22|644.15|641.75|0
1654714720000|2022-06-08 18:58:40|643.68|641.28|643.68|641.28|643.91|641.51|643.68|641.28|0
1654714730000|2022-06-08 18:58:50|643.91|641.51|643.8|641.4|643.91|641.51|643.8|641.4|0
1654714740000|2022-06-08 18:59:00|642.97|640.57|643.2|640.8|643.68|641.28|642.97|640.57|0
1654714750000|2022-06-08 18:59:10|642.97|640.57|643.2|640.8|643.44|641.04|642.97|640.57|0
1654714760000|2022-06-08 18:59:20|643.44|641.04|643.68|641.28|643.68|641.28|643.2|640.8|0
1654714770000|2022-06-08 18:59:30|643.2|640.8|642.73|640.33|643.33|640.93|642.49|640.09|0
1654714780000|2022-06-08 18:59:40|642.49|640.09|643.44|641.04|643.44|641.04|642.49|640.09|0
1654714790000|2022-06-08 18:59:50|643.68|641.28|643.44|641.04|643.68|641.28|643.44|641.04|0
1654714800000|2022-06-08 19:00:00|643.68|641.28|644.27|641.87|644.62|642.22|643.68|641.28|0
1654714810000|2022-06-08 19:00:10|644.38|641.98|644.38|641.98|644.38|641.98|643.68|641.28|0
1654714820000|2022-06-08 19:00:20|644.15|641.75|644.38|641.98|644.38|641.98|644.15|641.75|0
1654714830000|2022-06-08 19:00:30|644.15|641.75|646.28|643.88|646.28|643.88|644.15|641.75|0
1654714840000|2022-06-08 19:00:40|646.04|643.64|645.09|642.69|646.04|643.64|645.09|642.69|0
1654714850000|2022-06-08 19:00:50|644.86|642.46|645.57|643.17|645.57|643.17|644.86|642.46|0
1654714860000|2022-06-08 19:01:00|646.28|643.88|645.57|643.17|646.28|643.88|645.57|643.17|0
1654714870000|2022-06-08 19:01:10|646.04|643.64|646.04|643.64|646.28|643.88|646.04|643.64|0
1654714880000|2022-06-08 19:01:20|646.28|643.88|646.75|644.35|646.75|644.35|646.28|643.88|0
1654714890000|2022-06-08 19:01:30|646.99|644.59|647.22|644.82|647.22|644.82|646.75|644.35|0
1654714900000|2022-06-08 19:01:40|646.99|644.59|647.22|644.82|647.22|644.82|646.99|644.59|0
1654714910000|2022-06-08 19:01:50|648.17|645.77|647.93|645.53|648.17|645.77|647.93|645.53|0
1654714920000|2022-06-08 19:02:00|646.99|644.59|647.22|644.82|647.69|645.29|646.99|644.59|0
1654714930000|2022-06-08 19:02:10|646.99|644.59|646.04|643.64|647.22|644.82|646.04|643.64|0
1654714940000|2022-06-08 19:02:20|646.28|643.88|646.51|644.11|646.51|644.11|646.28|643.88|0
1654714950000|2022-06-08 19:02:30|646.28|643.88|645.33|642.93|646.28|643.88|645.33|642.93|0
1654714960000|2022-06-08 19:02:40|644.86|642.46|645.09|642.69|645.09|642.69|644.86|642.46|0
1654714970000|2022-06-08 19:02:50|645.33|642.93|645.09|642.69|645.33|642.93|645.09|642.69|0
1654714980000|2022-06-08 19:03:00|644.86|642.46|644.62|642.22|644.86|642.46|644.38|641.98|0
1654714990000|2022-06-08 19:03:10|644.74|642.34|645.09|642.69|645.09|642.69|644.15|641.75|0
1654715000000|2022-06-08 19:03:20|645.69|643.29|645.33|642.93|645.8|643.4|645.33|642.93|0
1654715010000|2022-06-08 19:03:30|645.09|642.69|645.33|642.93|645.33|642.93|644.86|642.46|0
1654715020000|2022-06-08 19:03:40|645.09|642.69|643.91|641.51|645.09|642.69|643.91|641.51|0
1654715030000|2022-06-08 19:03:50|643.68|641.28|643.68|641.28|643.91|641.51|643.68|641.28|0
1654715040000|2022-06-08 19:04:00|643.91|641.51|644.86|642.46|644.86|642.46|643.91|641.51|0
1654715050000|2022-06-08 19:04:10|645.33|642.93|644.86|642.46|645.33|642.93|644.62|642.22|0
1654715060000|2022-06-08 19:04:20|644.62|642.22|645.33|642.93|645.33|642.93|644.62|642.22|0
1654715070000|2022-06-08 19:04:30|645.57|643.17|645.8|643.4|645.8|643.4|645.57|643.17|0
1654715080000|2022-06-08 19:04:40|645.57|643.17|645.57|643.17|645.8|643.4|645.57|643.17|0
1654715090000|2022-06-08 19:04:50|645.33|642.93|645.57|643.17|645.8|643.4|645.33|642.93|0
1654715100000|2022-06-08 19:05:00|645.8|643.4|646.04|643.64|646.16|643.76|645.8|643.4|0
1654715110000|2022-06-08 19:05:10|646.28|643.88|645.09|642.69|646.28|643.88|644.86|642.46|0
1654715120000|2022-06-08 19:05:20|644.51|642.11|645.57|643.17|645.57|643.17|644.51|642.11|0
1654715130000|2022-06-08 19:05:30|645.8|643.4|646.4|644|646.4|644|645.8|643.4|0
1654715140000|2022-06-08 19:05:40|645.8|643.4|646.28|643.88|646.28|643.88|645.8|643.4|0
1654715150000|2022-06-08 19:05:50|645.57|643.17|645.57|643.17|645.8|643.4|645.57|643.17|0
1654715160000|2022-06-08 19:06:00|646.28|643.88|646.98|644.58|646.98|644.58|646.28|643.88|0
1654715170000|2022-06-08 19:06:10|647.22|644.82|647.46|645.06|647.46|645.06|647.22|644.82|0
1654715180000|2022-06-08 19:06:20|647.22|644.82|647.22|644.82|647.46|645.06|646.98|644.58|0
1654715190000|2022-06-08 19:06:30|647.46|645.06|648.05|645.65|648.05|645.65|647.46|645.06|0
1654715200000|2022-06-08 19:06:40|647.93|645.53|648.64|646.24|648.64|646.24|647.93|645.53|0
1654715210000|2022-06-08 19:06:50|648.88|646.48|648.53|646.13|648.88|646.48|648.53|646.13|0
1654715220000|2022-06-08 19:07:00|648.88|646.48|648.17|645.77|648.88|646.48|648.17|645.77|0
1654715230000|2022-06-08 19:07:10|648.88|646.48|648.88|646.48|649.11|646.71|648.88|646.48|0
1654715240000|2022-06-08 19:07:20|649.11|646.71|650.06|647.66|650.06|647.66|649.11|646.71|0
1654715250000|2022-06-08 19:07:30|650.77|648.37|651.01|648.61|651.01|648.61|650.77|648.37|0
1654715260000|2022-06-08 19:07:40|651.25|648.85|649.59|647.19|651.25|648.85|649.59|647.19|0
1654715270000|2022-06-08 19:07:50|648.88|646.48|648.88|646.48|648.88|646.48|648.88|646.48|0
1654715280000|2022-06-08 19:08:00|649.82|647.42|648.88|646.48|649.82|647.42|648.88|646.48|0
1654715290000|2022-06-08 19:08:10|648.64|646.24|648.64|646.24|648.64|646.24|648.4|646|0
1654715300000|2022-06-08 19:08:20|648.17|645.77|647.22|644.82|648.17|645.77|647.22|644.82|0
1654715310000|2022-06-08 19:08:30|646.98|644.58|646.27|643.87|646.98|644.58|646.27|643.87|0
1654715320000|2022-06-08 19:08:40|646.75|644.35|646.75|644.35|646.98|644.58|646.75|644.35|0
1654715330000|2022-06-08 19:08:50|646.98|644.58|648.4|646|648.4|646|646.98|644.58|0
1654715340000|2022-06-08 19:09:00|649.11|646.71|649.35|646.95|649.59|647.19|649.11|646.71|0
1654715350000|2022-06-08 19:09:10|649.11|646.71|648.64|646.24|649.11|646.71|648.64|646.24|0
1654715360000|2022-06-08 19:09:20|648.4|646|648.4|646|648.4|646|647.93|645.53|0
1654715370000|2022-06-08 19:09:30|648.64|646.24|648.4|646|648.64|646.24|648.4|646|0
1654715380000|2022-06-08 19:09:40|647.69|645.29|646.75|644.35|647.93|645.53|646.75|644.35|0
1654715390000|2022-06-08 19:09:50|646.98|644.58|647.93|645.53|647.93|645.53|646.98|644.58|0
1654715400000|2022-06-08 19:10:00|648.64|646.24|648.64|646.24|648.88|646.48|648.64|646.24|0
1654715410000|2022-06-08 19:10:10|648.88|646.48|648.64|646.24|648.88|646.48|648.64|646.24|0
1654715420000|2022-06-08 19:10:20|648.88|646.48|647.46|645.06|648.88|646.48|647.46|645.06|0
1654715430000|2022-06-08 19:10:30|647.22|644.82|646.75|644.35|647.22|644.82|646.75|644.35|0
1654715440000|2022-06-08 19:10:40|646.87|644.47|646.75|644.35|646.98|644.58|646.27|643.87|0
1654715450000|2022-06-08 19:10:50|647.22|644.82|646.98|644.58|647.22|644.82|646.98|644.58|0
1654715460000|2022-06-08 19:11:00|646.27|643.87|645.57|643.17|646.27|643.87|645.57|643.17|0
1654715470000|2022-06-08 19:11:10|645.8|643.4|645.8|643.4|646.04|643.64|645.8|643.4|0
1654715480000|2022-06-08 19:11:20|645.33|642.93|645.09|642.69|645.57|643.17|645.09|642.69|0
1654715490000|2022-06-08 19:11:30|644.86|642.46|645.57|643.17|645.57|643.17|644.86|642.46|0
1654715500000|2022-06-08 19:11:40|644.86|642.46|644.86|642.46|644.86|642.46|644.62|642.22|0
1654715510000|2022-06-08 19:11:50|644.62|642.22|644.38|641.98|645.57|643.17|644.38|641.98|0
1654715520000|2022-06-08 19:12:00|644.62|642.22|643.91|641.51|644.62|642.22|643.91|641.51|0
1654715530000|2022-06-08 19:12:10|643.2|640.8|642.26|639.86|643.44|641.04|642.26|639.86|0
1654715540000|2022-06-08 19:12:20|642.49|640.09|642.49|640.09|642.49|640.09|642.49|640.09|0
1654715550000|2022-06-08 19:12:30|642.02|639.62|642.73|640.33|642.73|640.33|641.55|639.15|0
1654715560000|2022-06-08 19:12:40|642.97|640.57|643.44|641.04|643.44|641.04|642.97|640.57|0
1654715570000|2022-06-08 19:12:50|643.2|640.8|642.97|640.57|643.2|640.8|642.97|640.57|0
1654715580000|2022-06-08 19:13:00|642.73|640.33|642.49|640.09|642.73|640.33|642.26|639.86|0
1654715590000|2022-06-08 19:13:10|641.55|639.15|641.55|639.15|641.55|639.15|641.55|639.15|0
1654715600000|2022-06-08 19:13:20|641.31|638.91|640.84|638.44|641.31|638.91|640.84|638.44|0
1654715610000|2022-06-08 19:13:30|640.6|638.2|641.31|638.91|641.55|639.15|640.6|638.2|0
1654715620000|2022-06-08 19:13:40|641.78|639.38|642.26|639.86|642.26|639.86|641.78|639.38|0
1654715630000|2022-06-08 19:13:50|642.49|640.09|642.73|640.33|642.73|640.33|642.26|639.86|0
1654715640000|2022-06-08 19:14:00|642.97|640.57|642.97|640.57|643.2|640.8|642.97|640.57|0
1654715650000|2022-06-08 19:14:10|643.2|640.8|643.44|641.04|643.67|641.27|643.2|640.8|0
1654715660000|2022-06-08 19:14:20|643.67|641.27|643.44|641.04|643.8|641.4|643.44|641.04|0
1654715670000|2022-06-08 19:14:30|643.67|641.27|643.67|641.27|643.91|641.51|643.67|641.27|0
1654715680000|2022-06-08 19:14:40|643.8|641.4|642.97|640.57|643.91|641.51|642.97|640.57|0
1654715690000|2022-06-08 19:14:50|642.49|640.09|641.55|639.15|642.49|640.09|641.55|639.15|0
1654715700000|2022-06-08 19:15:00|641.78|639.38|641.55|639.15|642.26|639.86|641.55|639.15|0
1654715710000|2022-06-08 19:15:10|642.02|639.62|641.78|639.38|642.02|639.62|641.78|639.38|0
1654715720000|2022-06-08 19:15:20|641.08|638.68|641.31|638.91|641.78|639.38|641.08|638.68|0
1654715730000|2022-06-08 19:15:30|641.55|639.15|642.26|639.86|642.26|639.86|641.55|639.15|0
1654715740000|2022-06-08 19:15:40|642.49|640.09|640.84|638.44|642.49|640.09|640.84|638.44|0
1654715750000|2022-06-08 19:15:50|640.13|637.73|640.84|638.44|640.84|638.44|639.66|637.26|0
1654715760000|2022-06-08 19:16:00|641.08|638.68|640.84|638.44|641.2|638.8|640.6|638.2|0
1654715770000|2022-06-08 19:16:10|640.37|637.97|640.6|638.2|640.6|638.2|640.37|637.97|0
1654715780000|2022-06-08 19:16:20|640.37|637.97|640.37|637.97|640.6|638.2|640.37|637.97|0
1654715790000|2022-06-08 19:16:30|640.6|638.2|641.08|638.68|641.08|638.68|640.37|637.97|0
1654715800000|2022-06-08 19:16:40|640.84|638.44|641.78|639.38|641.78|639.38|640.84|638.44|0
1654715810000|2022-06-08 19:16:50|641.55|639.15|641.55|639.15|641.55|639.15|641.08|638.68|0
1654715820000|2022-06-08 19:17:00|641.31|638.91|642.02|639.62|642.49|640.09|641.31|638.91|0
1654715830000|2022-06-08 19:17:10|642.26|639.86|642.37|639.97|642.49|640.09|642.26|639.86|0
1654715840000|2022-06-08 19:17:20|642.61|640.21|642.85|640.45|643.09|640.69|642.61|640.21|0
1654715850000|2022-06-08 19:17:30|642.38|639.98|642.14|639.74|642.38|639.98|641.43|639.03|0
1654715860000|2022-06-08 19:17:40|642.61|640.21|642.38|639.98|642.61|640.21|642.14|639.74|0
1654715870000|2022-06-08 19:17:50|642.14|639.74|642.14|639.74|642.38|639.98|642.14|639.74|0
1654715880000|2022-06-08 19:18:00|641.91|639.51|643.32|640.92|643.32|640.92|641.91|639.51|0
1654715890000|2022-06-08 19:18:10|643.56|641.16|643.92|641.52|643.92|641.52|643.56|641.16|0
1654715900000|2022-06-08 19:18:20|643.79|641.39|643.68|641.28|643.79|641.39|643.56|641.16|0
1654715910000|2022-06-08 19:18:30|643.32|640.92|643.09|640.69|643.56|641.16|643.09|640.69|0
1654715920000|2022-06-08 19:18:40|643.32|640.92|643.32|640.92|643.32|640.92|643.32|640.92|0
1654715930000|2022-06-08 19:18:50|642.85|640.45|641.67|639.27|642.85|640.45|641.67|639.27|0
1654715940000|2022-06-08 19:19:00|641.91|639.51|642.14|639.74|642.14|639.74|641.43|639.03|0
1654715950000|2022-06-08 19:19:10|641.9|639.5|641.43|639.03|641.9|639.5|641.43|639.03|0
1654715960000|2022-06-08 19:19:20|641.56|639.16|641.67|639.27|641.67|639.27|641.43|639.03|0
1654715970000|2022-06-08 19:19:30|641.9|639.5|641.2|638.8|641.9|639.5|641.2|638.8|0
1654715980000|2022-06-08 19:19:40|641.43|639.03|641.43|639.03|641.43|639.03|641.2|638.8|0
1654715990000|2022-06-08 19:19:50|641.67|639.27|640.96|638.56|641.9|639.5|640.96|638.56|0
1654716000000|2022-06-08 19:20:00|641.08|638.68|640.96|638.56|641.08|638.68|640.73|638.33|0
1654716010000|2022-06-08 19:20:10|641.67|639.27|640.73|638.33|641.67|639.27|640.73|638.33|0
1654716020000|2022-06-08 19:20:20|640.96|638.56|640.73|638.33|640.96|638.56|640.49|638.09|0
1654716030000|2022-06-08 19:20:30|640.49|638.09|640.25|637.85|640.49|638.09|640.02|637.62|0
1654716040000|2022-06-08 19:20:40|640.02|637.62|640.25|637.85|640.25|637.85|640.02|637.62|0
1654716050000|2022-06-08 19:20:50|640.02|637.62|640.02|637.62|640.02|637.62|639.78|637.38|0
1654716060000|2022-06-08 19:21:00|639.55|637.15|639.31|636.91|639.55|637.15|639.31|636.91|0
1654716070000|2022-06-08 19:21:10|639.07|636.67|638.13|635.73|639.07|636.67|638.13|635.73|0
1654716080000|2022-06-08 19:21:20|637.66|635.26|638.13|635.73|638.13|635.73|637.19|634.79|0
1654716090000|2022-06-08 19:21:30|637.66|635.26|637.42|635.02|637.66|635.26|637.42|635.02|0
1654716100000|2022-06-08 19:21:40|637.66|635.26|638.6|636.2|638.6|636.2|637.66|635.26|0
1654716110000|2022-06-08 19:21:50|638.37|635.97|638.37|635.97|638.37|635.97|638.37|635.97|0
1654716120000|2022-06-08 19:22:00|638.6|636.2|638.37|635.97|638.6|636.2|638.37|635.97|0
1654716130000|2022-06-08 19:22:10|638.13|635.73|637.42|635.02|638.13|635.73|637.42|635.02|0
1654716140000|2022-06-08 19:22:20|637.9|635.5|636.95|634.55|637.9|635.5|636.95|634.55|0
1654716150000|2022-06-08 19:22:30|637.19|634.79|637.19|634.79|637.19|634.79|637.19|634.79|0
1654716160000|2022-06-08 19:22:40|637.42|635.02|636.72|634.32|637.42|635.02|636.72|634.32|0
1654716170000|2022-06-08 19:22:50|636.48|634.08|636.48|634.08|636.48|634.08|636.25|633.85|0
1654716180000|2022-06-08 19:23:00|636.25|633.85|636.95|634.55|637.19|634.79|636.25|633.85|0
1654716190000|2022-06-08 19:23:10|636.48|634.08|635.78|633.38|636.72|634.32|635.78|633.38|0
1654716200000|2022-06-08 19:23:20|635.54|633.14|635.3|632.9|635.54|633.14|635.3|632.9|0
1654716210000|2022-06-08 19:23:30|635.54|633.14|635.3|632.9|635.54|633.14|635.3|632.9|0
1654716220000|2022-06-08 19:23:40|635.43|633.03|635.3|632.9|635.54|633.14|635.3|632.9|0
1654716230000|2022-06-08 19:23:50|635.07|632.67|635.3|632.9|635.54|633.14|635.07|632.67|0
1654716240000|2022-06-08 19:24:00|635.54|633.14|636.01|633.61|636.48|634.08|635.54|633.14|0
1654716250000|2022-06-08 19:24:10|636.25|633.85|635.54|633.14|636.25|633.85|635.3|632.9|0
1654716260000|2022-06-08 19:24:20|635.66|633.26|634.83|632.43|635.66|633.26|634.83|632.43|0
1654716270000|2022-06-08 19:24:30|635.07|632.67|635.3|632.9|635.3|632.9|635.07|632.67|0
1654716280000|2022-06-08 19:24:40|635.07|632.67|635.54|633.14|635.78|633.38|635.07|632.67|0
1654716290000|2022-06-08 19:24:50|635.43|633.03|635.54|633.14|636.01|633.61|635.43|633.03|0
1654716300000|2022-06-08 19:25:00|635.3|632.9|635.07|632.67|635.3|632.9|635.07|632.67|0
1654716310000|2022-06-08 19:25:10|635.54|633.14|635.54|633.14|635.54|633.14|635.54|633.14|0
1654716320000|2022-06-08 19:25:20|636.01|633.61|635.78|633.38|636.01|633.61|635.78|633.38|0
1654716330000|2022-06-08 19:25:30|635.3|632.9|635.3|632.9|635.3|632.9|635.3|632.9|0
1654716340000|2022-06-08 19:25:40|635.54|633.14|635.3|632.9|635.54|633.14|635.3|632.9|0
1654716360000|2022-06-08 19:26:00|634.83|632.43|634.6|632.2|634.83|632.43|634.6|632.2|0
1654716370000|2022-06-08 19:26:10|634.83|632.43|634.6|632.2|634.83|632.43|634.6|632.2|0
1654716380000|2022-06-08 19:26:20|634.36|631.96|634.36|631.96|634.36|631.96|634.36|631.96|0
1654716390000|2022-06-08 19:26:30|634.13|631.73|633.66|631.26|634.13|631.73|633.66|631.26|0
1654716400000|2022-06-08 19:26:40|634.13|631.73|634.13|631.73|634.13|631.73|633.89|631.49|0
1654716410000|2022-06-08 19:26:50|634.36|631.96|634.36|631.96|634.36|631.96|634.13|631.73|0
1654716420000|2022-06-08 19:27:00|635.3|632.9|635.54|633.14|635.54|633.14|635.3|632.9|0
1654716430000|2022-06-08 19:27:10|636.01|633.61|636.48|634.08|636.48|634.08|636.01|633.61|0
1654716440000|2022-06-08 19:27:20|636.72|634.32|637.19|634.79|637.19|634.79|636.72|634.32|0
1654716450000|2022-06-08 19:27:30|636.48|634.08|636.01|633.61|636.72|634.32|636.01|633.61|0
1654716460000|2022-06-08 19:27:40|635.78|633.38|636.25|633.85|636.48|634.08|635.78|633.38|0
1654716470000|2022-06-08 19:27:50|636.72|634.32|636.25|633.85|636.72|634.32|636.25|633.85|0
1654716480000|2022-06-08 19:28:00|635.78|633.38|635.3|632.9|635.78|633.38|635.3|632.9|0
1654716490000|2022-06-08 19:28:10|635.54|633.14|635.54|633.14|635.78|633.38|635.54|633.14|0
1654716500000|2022-06-08 19:28:20|635.78|633.38|635.78|633.38|636.01|633.61|635.3|632.9|0
1654716510000|2022-06-08 19:28:30|636.01|633.61|635.3|632.9|636.01|633.61|635.3|632.9|0
1654716530000|2022-06-08 19:28:50|635.07|632.67|636.48|634.08|636.48|634.08|635.07|632.67|0
1654716540000|2022-06-08 19:29:00|636.25|633.85|635.3|632.9|636.25|633.85|635.3|632.9|0
1654716550000|2022-06-08 19:29:10|635.43|633.03|635.77|633.37|635.77|633.37|635.43|633.03|0
1654716560000|2022-06-08 19:29:20|636.01|633.61|635.54|633.14|636.01|633.61|635.54|633.14|0
1654716570000|2022-06-08 19:29:30|635.77|633.37|635.77|633.37|635.77|633.37|635.77|633.37|0
1654716580000|2022-06-08 19:29:40|635.54|633.14|636.25|633.85|636.25|633.85|635.54|633.14|0
1654716590000|2022-06-08 19:29:50|636.48|634.08|636.25|633.85|636.48|634.08|636.25|633.85|0
1654716600000|2022-06-08 19:30:00|635.77|633.37|635.07|632.67|635.77|633.37|635.07|632.67|0
1654716610000|2022-06-08 19:30:10|635.3|632.9|635.07|632.67|635.3|632.9|634.6|632.2|0
1654716620000|2022-06-08 19:30:20|634.83|632.43|634.36|631.96|635.07|632.67|634.36|631.96|0
1654716630000|2022-06-08 19:30:30|634.13|631.73|634.36|631.96|634.36|631.96|633.89|631.49|0
1654716640000|2022-06-08 19:30:40|634.13|631.73|634.13|631.73|634.13|631.73|634.13|631.73|0
1654716650000|2022-06-08 19:30:50|634.6|632.2|634.83|632.43|634.83|632.43|634.6|632.2|0
1654716660000|2022-06-08 19:31:00|635.3|632.9|636.48|634.08|636.48|634.08|635.3|632.9|0
1654716670000|2022-06-08 19:31:10|636.72|634.32|637.42|635.02|637.42|635.02|636.48|634.08|0
1654716680000|2022-06-08 19:31:20|636.72|634.32|636.48|634.08|636.72|634.32|636.25|633.85|0
1654716690000|2022-06-08 19:31:30|636.25|633.85|636.72|634.32|636.72|634.32|636.01|633.61|0
1654716700000|2022-06-08 19:31:40|636.48|634.08|636.84|634.44|636.84|634.44|636.48|634.08|0
1654716710000|2022-06-08 19:31:50|636.95|634.55|637.19|634.79|637.42|635.02|636.95|634.55|0
1654716720000|2022-06-08 19:32:00|636.95|634.55|637.89|635.49|637.89|635.49|636.95|634.55|0
1654716730000|2022-06-08 19:32:10|637.66|635.26|636.48|634.08|637.66|635.26|636.48|634.08|0
1654716740000|2022-06-08 19:32:20|636.25|633.85|636.01|633.61|636.25|633.85|636.01|633.61|0
1654716750000|2022-06-08 19:32:30|636.25|633.85|635.07|632.67|636.25|633.85|635.07|632.67|0
1654716760000|2022-06-08 19:32:40|634.83|632.43|633.89|631.49|634.83|632.43|633.89|631.49|0
1654716770000|2022-06-08 19:32:50|634.13|631.73|632.95|630.55|634.13|631.73|632.95|630.55|0
1654716780000|2022-06-08 19:33:00|632.48|630.08|632.24|629.84|632.95|630.55|632.24|629.84|0
1654716790000|2022-06-08 19:33:10|632.01|629.61|632.72|630.32|632.72|630.32|632.01|629.61|0
1654716800000|2022-06-08 19:33:20|632.48|630.08|632.95|630.55|633.19|630.79|632.48|630.08|0
1654716810000|2022-06-08 19:33:30|633.19|630.79|633.89|631.49|633.89|631.49|633.19|630.79|0
1654716820000|2022-06-08 19:33:40|634.36|631.96|633.89|631.49|634.36|631.96|633.89|631.49|0
1654716830000|2022-06-08 19:33:50|633.66|631.26|632.95|630.55|633.66|631.26|632.95|630.55|0
1654716840000|2022-06-08 19:34:00|632.24|629.84|633.19|630.79|633.19|630.79|632.24|629.84|0
1654716850000|2022-06-08 19:34:10|632.72|630.32|632.71|630.31|632.72|630.32|632.71|630.31|0
1654716860000|2022-06-08 19:34:20|632.48|630.08|633.19|630.79|633.19|630.79|632.48|630.08|0
1654716870000|2022-06-08 19:34:30|633.42|631.02|633.66|631.26|633.89|631.49|633.42|631.02|0
1654716880000|2022-06-08 19:34:40|633.89|631.49|633.42|631.02|634.13|631.73|633.42|631.02|0
1654716890000|2022-06-08 19:34:50|633.19|630.79|632.95|630.55|633.19|630.79|632.95|630.55|0
1654716900000|2022-06-08 19:35:00|632.84|630.44|633.19|630.79|633.19|630.79|632.84|630.44|0
1654716910000|2022-06-08 19:35:10|632.71|630.31|632.71|630.31|632.71|630.31|632.48|630.08|0
1654716920000|2022-06-08 19:35:20|632.84|630.44|633.19|630.79|633.19|630.79|632.84|630.44|0
1654716930000|2022-06-08 19:35:30|632.48|630.08|632.24|629.84|632.48|630.08|632.24|629.84|0
1654716940000|2022-06-08 19:35:40|632.71|630.31|633.42|631.02|633.42|631.02|632.71|630.31|0
1654716950000|2022-06-08 19:35:50|633.19|630.79|633.66|631.26|633.66|631.26|633.19|630.79|0
1654716960000|2022-06-08 19:36:00|633.89|631.49|633.19|630.79|634.6|632.2|633.19|630.79|0
1654716970000|2022-06-08 19:36:10|633.66|631.26|632.48|630.08|633.66|631.26|632.48|630.08|0
1654716980000|2022-06-08 19:36:20|632.71|630.31|633.31|630.91|633.42|631.02|632.71|630.31|0
1654716990000|2022-06-08 19:36:30|633.19|630.79|633.66|631.26|633.66|631.26|633.19|630.79|0
1654717000000|2022-06-08 19:36:40|633.19|630.79|632.71|630.31|633.19|630.79|632.71|630.31|0
1654717010000|2022-06-08 19:36:50|632.48|630.08|632.48|630.08|632.48|630.08|632.48|630.08|0
1654717020000|2022-06-08 19:37:00|632.24|629.84|632.24|629.84|632.24|629.84|632.01|629.61|0
1654717030000|2022-06-08 19:37:10|632.48|630.08|633.89|631.49|633.89|631.49|632.48|630.08|0
1654717040000|2022-06-08 19:37:20|633.66|631.26|633.66|631.26|633.89|631.49|633.66|631.26|0
1654717050000|2022-06-08 19:37:30|633.18|630.78|633.18|630.78|633.42|631.02|633.18|630.78|0
1654717060000|2022-06-08 19:37:40|633.42|631.02|633.66|631.26|633.66|631.26|633.42|631.02|0
1654717070000|2022-06-08 19:37:50|633.89|631.49|633.42|631.02|633.89|631.49|633.42|631.02|0
1654717080000|2022-06-08 19:38:00|633.18|630.78|632.84|630.44|633.18|630.78|632.84|630.44|0
1654717090000|2022-06-08 19:38:10|633.08|630.68|632.59|630.19|633.08|630.68|632.59|630.19|0
1654717100000|2022-06-08 19:38:20|632.34|629.94|632.1|629.7|632.34|629.94|632.1|629.7|0
1654717110000|2022-06-08 19:38:30|632.34|629.94|633.04|630.64|633.04|630.64|632.34|629.94|0
1654717120000|2022-06-08 19:38:40|633.28|630.88|633.28|630.88|633.28|630.88|633.28|630.88|0
1654717130000|2022-06-08 19:38:50|633.52|631.12|633.52|631.12|633.52|631.12|633.52|631.12|0
1654717140000|2022-06-08 19:39:00|633.99|631.59|633.99|631.59|634.46|632.06|633.99|631.59|0
1654717150000|2022-06-08 19:39:10|633.52|631.12|633.28|630.88|633.52|631.12|632.81|630.41|0
1654717160000|2022-06-08 19:39:20|633.52|631.12|633.75|631.35|633.75|631.35|633.28|630.88|0
1654717170000|2022-06-08 19:39:30|633.99|631.59|634.46|632.06|634.46|632.06|633.99|631.59|0
1654717180000|2022-06-08 19:39:40|634.22|631.82|634.22|631.82|634.22|631.82|633.99|631.59|0
1654717190000|2022-06-08 19:39:50|633.99|631.59|633.75|631.35|633.99|631.59|633.75|631.35|0
1654717200000|2022-06-08 19:40:00|633.99|631.59|633.99|631.59|634.69|632.29|633.99|631.59|0
1654717210000|2022-06-08 19:40:10|634.22|631.82|634.22|631.82|634.46|632.06|634.22|631.82|0
1654717220000|2022-06-08 19:40:20|634.46|632.06|634.46|632.06|634.46|632.06|634.46|632.06|0
1654717230000|2022-06-08 19:40:30|634.93|632.53|636.11|633.71|636.11|633.71|634.93|632.53|0
1654717240000|2022-06-08 19:40:40|635.87|633.47|634.46|632.06|635.87|633.47|634.46|632.06|0
1654717250000|2022-06-08 19:40:50|634.69|632.29|634.22|631.82|634.69|632.29|634.22|631.82|0
1654717260000|2022-06-08 19:41:00|634.46|632.06|634.22|631.82|634.46|632.06|634.22|631.82|0
1654717270000|2022-06-08 19:41:10|634.69|632.29|635.17|632.77|635.17|632.77|634.69|632.29|0
1654717280000|2022-06-08 19:41:20|634.93|632.53|635.17|632.77|635.17|632.77|634.93|632.53|0
1654717290000|2022-06-08 19:41:30|635.4|633|636.11|633.71|636.11|633.71|635.4|633|0
1654717300000|2022-06-08 19:41:40|636.35|633.95|636.58|634.18|636.82|634.42|636.35|633.95|0
1654717310000|2022-06-08 19:41:50|636.35|633.95|636.23|633.83|636.35|633.95|636.23|633.83|0
1654717320000|2022-06-08 19:42:00|636.58|634.18|636.11|633.71|636.58|634.18|636.11|633.71|0
1654717330000|2022-06-08 19:42:10|636.35|633.95|636.58|634.18|636.82|634.42|636.35|633.95|0
1654717340000|2022-06-08 19:42:20|636.82|634.42|635.87|633.47|636.82|634.42|635.64|633.24|0
1654717350000|2022-06-08 19:42:30|635.64|633.24|635.87|633.47|636.11|633.71|635.64|633.24|0
1654717360000|2022-06-08 19:42:40|636.58|634.18|635.4|633|636.58|634.18|635.4|633|0
1654717370000|2022-06-08 19:42:50|635.64|633.24|635.4|633|635.64|633.24|635.4|633|0
1654717380000|2022-06-08 19:43:00|635.17|632.77|634.69|632.29|635.4|633|634.69|632.29|0
1654717390000|2022-06-08 19:43:10|634.93|632.53|634.46|632.06|634.93|632.53|634.46|632.06|0
1654717400000|2022-06-08 19:43:20|634.93|632.53|635.4|633|635.4|633|634.93|632.53|0
1654717410000|2022-06-08 19:43:30|634.93|632.53|635.17|632.77|635.17|632.77|634.69|632.29|0
1654717420000|2022-06-08 19:43:40|635.05|632.65|635.64|633.24|635.64|633.24|634.93|632.53|0
1654717430000|2022-06-08 19:43:50|636.11|633.71|635.64|633.24|636.11|633.71|635.64|633.24|0
1654717440000|2022-06-08 19:44:00|635.87|633.47|636.58|634.18|636.82|634.42|635.87|633.47|0
1654717450000|2022-06-08 19:44:10|636.82|634.42|636.34|633.94|636.82|634.42|636.34|633.94|0
1654717460000|2022-06-08 19:44:20|636.58|634.18|636.58|634.18|636.82|634.42|636.58|634.18|0
1654717470000|2022-06-08 19:44:30|636.82|634.42|636.82|634.42|637.05|634.65|636.82|634.42|0
1654717480000|2022-06-08 19:44:40|636.34|633.94|636.11|633.71|636.58|634.18|636.11|633.71|0
1654717490000|2022-06-08 19:44:50|636.34|633.94|636.34|633.94|636.34|633.94|636.11|633.71|0
1654717500000|2022-06-08 19:45:00|635.87|633.47|637.29|634.89|637.29|634.89|635.87|633.47|0
1654717510000|2022-06-08 19:45:10|637.76|635.36|638.71|636.31|638.71|636.31|637.76|635.36|0
1654717520000|2022-06-08 19:45:20|638.47|636.07|638.23|635.83|638.47|636.07|638.23|635.83|0
1654717530000|2022-06-08 19:45:30|638.71|636.31|639.41|637.01|639.41|637.01|638.71|636.31|0
1654717540000|2022-06-08 19:45:40|639.18|636.78|639.41|637.01|639.41|637.01|639.18|636.78|0
1654717550000|2022-06-08 19:45:50|639.65|637.25|639.65|637.25|639.89|637.49|639.65|637.25|0
1654717560000|2022-06-08 19:46:00|640.6|638.2|640.6|638.2|640.6|638.2|640.48|638.08|0
1654717570000|2022-06-08 19:46:10|640.36|637.96|641.07|638.67|641.07|638.67|640.36|637.96|0
1654717580000|2022-06-08 19:46:20|641.3|638.9|641.78|639.38|641.78|639.38|641.3|638.9|0
1654717590000|2022-06-08 19:46:30|642.01|639.61|642.14|639.74|642.14|639.74|641.78|639.38|0
1654717600000|2022-06-08 19:46:40|642.49|640.09|642.72|640.32|642.72|640.32|642.25|639.85|0
1654717610000|2022-06-08 19:46:50|642.49|640.09|641.78|639.38|642.49|640.09|641.78|639.38|0
1654717620000|2022-06-08 19:47:00|642.01|639.61|643.43|641.03|643.43|641.03|642.01|639.61|0
1654717630000|2022-06-08 19:47:10|643.67|641.27|643.67|641.27|643.91|641.51|643.67|641.27|0
1654717640000|2022-06-08 19:47:20|643.56|641.16|643.2|640.8|643.67|641.27|643.2|640.8|0
1654717650000|2022-06-08 19:47:30|642.72|640.32|642.72|640.32|642.72|640.32|642.49|640.09|0
1654717660000|2022-06-08 19:47:40|642.49|640.09|641.78|639.38|642.49|640.09|641.78|639.38|0
1654717670000|2022-06-08 19:47:50|641.54|639.14|641.54|639.14|641.78|639.38|641.3|638.9|0
1654717680000|2022-06-08 19:48:00|640.6|638.2|640.36|637.96|640.6|638.2|640.36|637.96|0
1654717690000|2022-06-08 19:48:10|641.19|638.79|641.78|639.38|641.78|639.38|641.19|638.79|0
1654717700000|2022-06-08 19:48:20|642.25|639.85|642.72|640.32|642.96|640.56|642.25|639.85|0
1654717710000|2022-06-08 19:48:30|642.49|640.09|642.72|640.32|642.72|640.32|642.25|639.85|0
1654717720000|2022-06-08 19:48:40|643.43|641.03|643.67|641.27|643.67|641.27|643.43|641.03|0
1654717730000|2022-06-08 19:48:50|643.32|640.92|642.96|640.56|643.43|641.03|642.96|640.56|0
1654717740000|2022-06-08 19:49:00|643.43|641.03|642.96|640.56|643.43|641.03|642.96|640.56|0
1654717750000|2022-06-08 19:49:10|642.49|640.09|644.14|641.74|644.14|641.74|642.49|640.09|0
1654717760000|2022-06-08 19:49:20|644.38|641.98|644.14|641.74|644.38|641.98|644.14|641.74|0
1654717770000|2022-06-08 19:49:30|644.38|641.98|644.62|642.22|644.62|642.22|644.38|641.98|0
1654717780000|2022-06-08 19:49:40|644.85|642.45|644.85|642.45|645.09|642.69|644.85|642.45|0
1654717790000|2022-06-08 19:49:50|645.8|643.4|645.56|643.16|645.8|643.4|645.56|643.16|0
1654717800000|2022-06-08 19:50:00|645.33|642.93|642.25|639.85|645.33|642.93|642.25|639.85|0
1654717810000|2022-06-08 19:50:10|642.01|639.61|644.38|641.98|644.38|641.98|642.01|639.61|0
1654717820000|2022-06-08 19:50:20|645.56|643.16|643.91|641.51|645.56|643.16|643.91|641.51|0
1654717830000|2022-06-08 19:50:30|642.96|640.56|643.55|641.15|643.55|641.15|642.25|639.85|0
1654717840000|2022-06-08 19:50:40|643.91|641.51|644.97|642.57|644.97|642.57|643.91|641.51|0
1654717850000|2022-06-08 19:50:50|644.61|642.21|645.32|642.92|645.56|643.16|644.61|642.21|0
1654717860000|2022-06-08 19:51:00|644.85|642.45|645.09|642.69|645.32|642.92|644.85|642.45|0
1654717870000|2022-06-08 19:51:10|644.61|642.21|645.32|642.92|645.32|642.92|644.61|642.21|0
1654717880000|2022-06-08 19:51:20|645.56|643.16|645.32|642.92|645.56|643.16|645.09|642.69|0
1654717890000|2022-06-08 19:51:30|645.56|643.16|645.8|643.4|645.8|643.4|645.09|642.69|0
1654717900000|2022-06-08 19:51:40|644.85|642.45|643.9|641.5|644.85|642.45|643.43|641.03|0
1654717910000|2022-06-08 19:51:50|644.14|641.74|643.43|641.03|644.14|641.74|643.43|641.03|0
1654717920000|2022-06-08 19:52:00|643.2|640.8|642.49|640.09|643.2|640.8|642.01|639.61|0
1654717930000|2022-06-08 19:52:10|643.08|640.68|642.01|639.61|643.08|640.68|642.01|639.61|0
1654717940000|2022-06-08 19:52:20|641.07|638.67|639.89|637.49|641.07|638.67|639.41|637.01|0
1654717950000|2022-06-08 19:52:30|641.3|638.9|642.25|639.85|642.25|639.85|641.3|638.9|0
1654717960000|2022-06-08 19:52:40|642.96|640.56|643.67|641.27|643.9|641.5|642.96|640.56|0
1654717970000|2022-06-08 19:52:50|643.9|641.5|644.38|641.98|644.38|641.98|643.08|640.68|0
1654717980000|2022-06-08 19:53:00|644.14|641.74|644.14|641.74|644.14|641.74|643.67|641.27|0
1654717990000|2022-06-08 19:53:10|644.61|642.21|644.85|642.45|644.85|642.45|644.38|641.98|0
1654718000000|2022-06-08 19:53:20|644.97|642.57|644.97|642.57|644.97|642.57|644.85|642.45|0
1654718010000|2022-06-08 19:53:30|645.56|643.16|646.27|643.87|646.27|643.87|645.56|643.16|0
1654718020000|2022-06-08 19:53:40|646.75|644.35|646.98|644.58|646.98|644.58|646.75|644.35|0
1654718030000|2022-06-08 19:53:50|647.22|644.82|646.51|644.11|647.22|644.82|646.51|644.11|0
1654718040000|2022-06-08 19:54:00|646.03|643.63|645.8|643.4|646.03|643.63|645.21|642.81|0
1654718050000|2022-06-08 19:54:10|645.56|643.16|645.32|642.92|645.56|643.16|645.32|642.92|0
1654718060000|2022-06-08 19:54:20|645.8|643.4|645.09|642.69|645.8|643.4|645.09|642.69|0
1654718070000|2022-06-08 19:54:30|645.32|642.92|645.09|642.69|645.32|642.92|645.09|642.69|0
1654718080000|2022-06-08 19:54:40|644.85|642.45|645.56|643.16|645.56|643.16|644.61|642.21|0
1654718090000|2022-06-08 19:54:50|644.38|641.98|643.9|641.5|644.61|642.21|643.67|641.27|0
1654718100000|2022-06-08 19:55:00|643.43|641.03|642.72|640.32|643.43|641.03|641.78|639.38|0
1654718110000|2022-06-08 19:55:10|643.19|640.79|643.19|640.79|643.19|640.79|642.49|640.09|0
1654718120000|2022-06-08 19:55:20|642.01|639.61|641.07|638.67|642.01|639.61|641.07|638.67|0
1654718130000|2022-06-08 19:55:30|641.3|638.9|641.07|638.67|641.54|639.14|641.07|638.67|0
1654718140000|2022-06-08 19:55:40|640.59|638.19|643.08|640.68|643.08|640.68|640.59|638.19|0
1654718150000|2022-06-08 19:55:50|642.96|640.56|642.01|639.61|642.96|640.56|642.01|639.61|0
1654718160000|2022-06-08 19:56:00|641.54|639.14|641.07|638.67|641.78|639.38|641.07|638.67|0
1654718170000|2022-06-08 19:56:10|641.3|638.9|641.78|639.38|641.78|639.38|640.83|638.43|0
1654718180000|2022-06-08 19:56:20|642.01|639.61|642.49|640.09|642.49|640.09|642.01|639.61|0
1654718190000|2022-06-08 19:56:30|642.72|640.32|642.25|639.85|642.72|640.32|642.25|639.85|0
1654718200000|2022-06-08 19:56:40|642.49|640.09|642.72|640.32|642.96|640.56|642.49|640.09|0
1654718210000|2022-06-08 19:56:50|642.48|640.08|642.72|640.32|642.72|640.32|642.01|639.61|0
1654718220000|2022-06-08 19:57:00|643.19|640.79|642.01|639.61|643.19|640.79|642.01|639.61|0
1654718230000|2022-06-08 19:57:10|642.25|639.85|642.25|639.85|642.25|639.85|642.25|639.85|0
1654718240000|2022-06-08 19:57:20|642.01|639.61|642.48|640.08|642.48|640.08|641.78|639.38|0
1654718250000|2022-06-08 19:57:30|642.72|640.32|642.48|640.08|643.19|640.79|642.48|640.08|0
1654718260000|2022-06-08 19:57:40|643.43|641.03|643.9|641.5|643.9|641.5|643.43|641.03|0
1654718270000|2022-06-08 19:57:50|643.43|641.03|643.9|641.5|643.9|641.5|643.43|641.03|0
1654718280000|2022-06-08 19:58:00|643.67|641.27|644.14|641.74|644.14|641.74|643.67|641.27|0
1654718290000|2022-06-08 19:58:10|644.38|641.98|644.38|641.98|644.61|642.21|644.38|641.98|0
1654718300000|2022-06-08 19:58:20|644.14|641.74|644.85|642.45|644.85|642.45|643.9|641.5|0
1654718310000|2022-06-08 19:58:30|645.09|642.69|645.09|642.69|645.09|642.69|645.09|642.69|0
1654718320000|2022-06-08 19:58:40|645.32|642.92|644.61|642.21|645.32|642.92|644.61|642.21|0
1654718330000|2022-06-08 19:58:50|644.85|642.45|645.56|643.16|645.56|643.16|644.85|642.45|0
1654718340000|2022-06-08 19:59:00|645.8|643.4|645.09|642.69|645.8|643.4|645.09|642.69|0
1654718350000|2022-06-08 19:59:10|644.85|642.45|643.67|641.27|644.85|642.45|643.67|641.27|0
1654718360000|2022-06-08 19:59:20|643.19|640.79|642.25|639.85|643.19|640.79|642.25|639.85|0
1654718370000|2022-06-08 19:59:30|642.01|639.61|643.19|640.79|643.19|640.79|642.01|639.61|0
1654718380000|2022-06-08 19:59:40|642.96|640.56|644.38|641.98|644.38|641.98|642.96|640.56|0
1654718390000|2022-06-08 19:59:50|643.67|641.27|643.19|640.79|643.9|641.5|643.19|640.79|0
1654718400000|2022-06-08 20:00:00|642.25|639.85|642.01|639.61|642.25|639.85|642.01|639.61|0
1654718410000|2022-06-08 20:00:10|641.54|639.14|641.78|639.38|642.01|639.61|641.54|639.14|0
1654718420000|2022-06-08 20:00:20|642.01|639.61|642.01|639.61|642.48|640.08|642.01|639.61|0
1654718430000|2022-06-08 20:00:30|642.25|639.85|642.25|639.85|642.25|639.85|642.01|639.61|0
1654718440000|2022-06-08 20:00:40|642.48|640.08|642.96|640.56|642.96|640.56|642.48|640.08|0
1654718450000|2022-06-08 20:00:50|643.19|640.79|643.19|640.79|643.19|640.79|642.96|640.56|0
1654718460000|2022-06-08 20:01:00|642.96|640.56|643.19|640.79|643.19|640.79|642.96|640.56|0
1654718470000|2022-06-08 20:01:10|642.96|640.56|643.19|640.79|643.19|640.79|642.96|640.56|0
1654718480000|2022-06-08 20:01:20|643.43|641.03|643.43|641.03|643.43|641.03|643.19|640.79|0
1654718490000|2022-06-08 20:01:30|643.67|641.27|643.67|641.27|643.67|641.27|643.67|641.27|0
1654718500000|2022-06-08 20:01:40|643.19|640.79|643.43|641.03|643.43|641.03|643.19|640.79|0
1654718510000|2022-06-08 20:01:50|643.19|640.79|642.72|640.32|643.19|640.79|642.72|640.32|0
1654718520000|2022-06-08 20:02:00|642.96|640.56|642.96|640.56|642.96|640.56|642.96|640.56|0
1654718530000|2022-06-08 20:02:10|642.84|640.44|643.31|640.91|643.31|640.91|642.84|640.44|0
1654718540000|2022-06-08 20:02:20|643.55|641.15|643.55|641.15|643.55|641.15|643.55|641.15|0
1654718560000|2022-06-08 20:02:40|643.44|641.04|643.55|641.15|643.55|641.15|643.44|641.04|0
1654718570000|2022-06-08 20:02:50|643.79|641.39|643.55|641.15|643.79|641.39|643.55|641.15|0
1654718580000|2022-06-08 20:03:00|643.31|640.91|643.31|640.91|643.31|640.91|643.31|640.91|0
1654718590000|2022-06-08 20:03:10|643.55|641.15|644.5|642.1|644.5|642.1|643.55|641.15|0
1654718600000|2022-06-08 20:03:20|644.73|642.33|645.21|642.81|645.21|642.81|644.73|642.33|0
1654718610000|2022-06-08 20:03:30|644.97|642.57|644.97|642.57|644.97|642.57|644.73|642.33|0
1654718620000|2022-06-08 20:03:40|644.73|642.33|645.21|642.81|645.21|642.81|644.73|642.33|0
1654718630000|2022-06-08 20:03:50|644.97|642.57|644.73|642.33|645.21|642.81|644.73|642.33|0
1654718640000|2022-06-08 20:04:00|644.5|642.1|644.5|642.1|644.73|642.33|644.5|642.1|0
1654718650000|2022-06-08 20:04:10|644.26|641.86|644.26|641.86|644.5|642.1|644.26|641.86|0
1654718660000|2022-06-08 20:04:20|644.5|642.1|644.5|642.1|644.5|642.1|644.5|642.1|0
1654718670000|2022-06-08 20:04:30|644.26|641.86|644.02|641.62|644.26|641.86|644.02|641.62|0
1654718680000|2022-06-08 20:04:40|643.79|641.39|644.73|642.33|644.73|642.33|643.79|641.39|0
1654718690000|2022-06-08 20:04:50|644.97|642.57|644.73|642.33|644.97|642.57|644.73|642.33|0
1654718700000|2022-06-08 20:05:00|644.5|642.1|644.97|642.57|644.97|642.57|644.5|642.1|0
1654718710000|2022-06-08 20:05:10|644.73|642.33|645.21|642.81|645.33|642.93|644.73|642.33|0
1654718720000|2022-06-08 20:05:20|645.44|643.04|644.97|642.57|645.44|643.04|644.97|642.57|0
1654718730000|2022-06-08 20:05:30|644.73|642.33|644.26|641.86|644.73|642.33|644.26|641.86|0
1654718740000|2022-06-08 20:05:40|644.5|642.1|644.26|641.86|644.5|642.1|644.26|641.86|0
1654718750000|2022-06-08 20:05:50|644.5|642.1|644.26|641.86|644.5|642.1|644.26|641.86|0
1654718760000|2022-06-08 20:06:00|644.02|641.62|643.79|641.39|644.02|641.62|643.79|641.39|0
1654718780000|2022-06-08 20:06:20|643.55|641.15|643.31|640.91|643.55|641.15|643.31|640.91|0
1654718790000|2022-06-08 20:06:30|643.55|641.15|643.31|640.91|643.55|641.15|643.31|640.91|0
1654718800000|2022-06-08 20:06:40|643.79|641.39|643.67|641.27|643.79|641.39|643.67|641.27|0
1654718810000|2022-06-08 20:06:50|643.79|641.39|643.55|641.15|643.79|641.39|643.55|641.15|0
1654718820000|2022-06-08 20:07:00|643.31|640.91|643.31|640.91|643.31|640.91|643.31|640.91|0
1654718830000|2022-06-08 20:07:10|643.08|640.68|643.08|640.68|643.31|640.91|643.08|640.68|0
1654718840000|2022-06-08 20:07:20|643.31|640.91|643.08|640.68|643.31|640.91|643.08|640.68|0
1654718850000|2022-06-08 20:07:30|642.84|640.44|643.31|640.91|643.31|640.91|642.84|640.44|0
1654718870000|2022-06-08 20:07:50|643.2|640.8|643.08|640.68|643.2|640.8|643.08|640.68|0
1654718880000|2022-06-08 20:08:00|642.84|640.44|642.84|640.44|642.84|640.44|642.84|640.44|0
1654718890000|2022-06-08 20:08:10|642.6|640.2|642.6|640.2|642.6|640.2|642.6|640.2|0
1654718900000|2022-06-08 20:08:20|642.84|640.44|643.08|640.68|643.08|640.68|642.84|640.44|0
1654718910000|2022-06-08 20:08:30|643.31|640.91|643.08|640.68|643.31|640.91|643.08|640.68|0
1654718920000|2022-06-08 20:08:40|643.31|640.91|643.31|640.91|643.31|640.91|643.31|640.91|0
1654718930000|2022-06-08 20:08:50|643.79|641.39|643.55|641.15|643.79|641.39|643.55|641.15|0
1654718940000|2022-06-08 20:09:00|643.31|640.91|643.08|640.68|643.31|640.91|643.08|640.68|0
1654718960000|2022-06-08 20:09:20|642.96|640.56|642.84|640.44|643.08|640.68|642.84|640.44|0
1654718970000|2022-06-08 20:09:30|643.08|640.68|643.31|640.91|643.31|640.91|643.08|640.68|0
1654718980000|2022-06-08 20:09:40|643.08|640.68|642.84|640.44|643.08|640.68|642.84|640.44|0
1654718990000|2022-06-08 20:09:50|643.08|640.68|643.08|640.68|643.08|640.68|642.96|640.56|0
1654719000000|2022-06-08 20:10:00|643.31|640.91|642.84|640.44|643.31|640.91|642.84|640.44|0
1654719010000|2022-06-08 20:10:10|642.73|640.33|642.73|640.33|642.73|640.33|642.73|640.33|0
1654719020000|2022-06-08 20:10:20|642.84|640.44|643.31|640.91|643.31|640.91|642.84|640.44|0
1654719030000|2022-06-08 20:10:30|643.08|640.68|642.84|640.44|643.08|640.68|642.84|640.44|0
1654719040000|2022-06-08 20:10:40|642.6|640.2|642.6|640.2|642.6|640.2|642.6|640.2|0
1654719070000|2022-06-08 20:11:10|643.31|640.91|643.08|640.68|643.31|640.91|643.08|640.68|0
1654719080000|2022-06-08 20:11:20|643.31|640.91|643.08|640.68|643.31|640.91|643.08|640.68|0
1654719090000|2022-06-08 20:11:30|643.31|640.91|643.31|640.91|643.31|640.91|643.31|640.91|0
1654719110000|2022-06-08 20:11:50|643.08|640.68|642.84|640.44|643.08|640.68|642.84|640.44|0
1654719120000|2022-06-08 20:12:00|643.08|640.68|643.08|640.68|643.08|640.68|643.08|640.68|0
1654719130000|2022-06-08 20:12:10|642.84|640.44|642.84|640.44|642.84|640.44|642.84|640.44|0
1654719140000|2022-06-08 20:12:20|642.6|640.2|642.72|640.32|642.72|640.32|642.6|640.2|0
1654719150000|2022-06-08 20:12:30|642.6|640.2|642.37|639.97|642.6|640.2|642.13|639.73|0
1654719160000|2022-06-08 20:12:40|642.13|639.73|641.89|639.49|642.13|639.73|641.89|639.49|0
1654719170000|2022-06-08 20:12:50|641.66|639.26|641.78|639.38|641.78|639.38|641.66|639.26|0
1654719180000|2022-06-08 20:13:00|641.66|639.26|641.42|639.02|641.66|639.26|641.42|639.02|0
1654719190000|2022-06-08 20:13:10|641.31|638.91|641.31|638.91|641.31|638.91|641.31|638.91|0
1654719200000|2022-06-08 20:13:20|641.18|638.78|640.71|638.31|641.18|638.78|640.71|638.31|0
1654719210000|2022-06-08 20:13:30|640.95|638.55|641.18|638.78|641.18|638.78|640.95|638.55|0
1654719230000|2022-06-08 20:13:50|640.95|638.55|641.18|638.78|641.18|638.78|640.95|638.55|0
1654719240000|2022-06-08 20:14:00|641.42|639.02|641.18|638.78|641.42|639.02|641.18|638.78|0
1654719260000|2022-06-08 20:14:20|640.95|638.55|640.95|638.55|640.95|638.55|640.95|638.55|0
1654719270000|2022-06-08 20:14:30|640.71|638.31|640.47|638.07|640.71|638.31|640.24|637.84|0
1654719280000|2022-06-08 20:14:40|640.24|637.84|640.24|637.84|640.24|637.84|640.24|637.84|0
1654719290000|2022-06-08 20:14:50|640|637.6|640|637.6|640|637.6|640|637.6|0
1654719310000|2022-06-08 20:15:10|640.56|637.76|640.44|637.64|640.67|637.87|640.44|637.64|0
1654719330000|2022-06-08 20:15:30|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654719350000|2022-06-08 20:15:50|641.15|638.35|641.15|638.35|641.15|638.35|641.15|638.35|0
1654719360000|2022-06-08 20:16:00|641.38|638.58|641.85|639.05|641.85|639.05|641.38|638.58|0
1654719370000|2022-06-08 20:16:10|641.62|638.82|642.09|639.29|642.09|639.29|641.62|638.82|0
1654719380000|2022-06-08 20:16:20|641.85|639.05|642.09|639.29|642.09|639.29|641.85|639.05|0
1654719390000|2022-06-08 20:16:30|641.98|639.18|641.85|639.05|641.98|639.18|641.85|639.05|0
1654719400000|2022-06-08 20:16:40|641.62|638.82|641.85|639.05|641.85|639.05|641.62|638.82|0
1654719410000|2022-06-08 20:16:50|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1654719420000|2022-06-08 20:17:00|641.85|639.05|642.09|639.29|642.09|639.29|641.85|639.05|0
1654719440000|2022-06-08 20:17:20|641.85|639.05|641.85|639.05|641.85|639.05|641.85|639.05|0
1654719450000|2022-06-08 20:17:30|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1654719460000|2022-06-08 20:17:40|642.33|639.53|642.09|639.29|642.33|639.53|642.09|639.29|0
1654719470000|2022-06-08 20:17:50|641.85|639.05|642.33|639.53|642.33|639.53|641.85|639.05|0
1654719500000|2022-06-08 20:18:20|642.56|639.76|642.09|639.29|642.69|639.89|642.09|639.29|0
1654719510000|2022-06-08 20:18:30|641.98|639.18|641.85|639.05|641.98|639.18|641.85|639.05|0
1654719520000|2022-06-08 20:18:40|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1654719530000|2022-06-08 20:18:50|641.85|639.05|641.85|639.05|641.85|639.05|641.85|639.05|0
1654719540000|2022-06-08 20:19:00|642.09|639.29|641.62|638.82|642.09|639.29|641.62|638.82|0
1654719560000|2022-06-08 20:19:20|642.09|639.29|641.85|639.05|642.09|639.29|641.85|639.05|0
1654719570000|2022-06-08 20:19:30|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1654719580000|2022-06-08 20:19:40|641.85|639.05|641.62|638.82|642.09|639.29|641.62|638.82|0
1654719600000|2022-06-08 20:20:00|641.85|639.05|642.09|639.29|642.09|639.29|641.85|639.05|0
1654719610000|2022-06-08 20:20:10|641.98|639.18|641.85|639.05|641.98|639.18|641.85|639.05|0
1654719620000|2022-06-08 20:20:20|641.74|638.94|641.62|638.82|641.74|638.94|641.62|638.82|0
1654719640000|2022-06-08 20:20:40|641.38|638.58|641.14|638.34|641.38|638.58|640.91|638.11|0
1654719650000|2022-06-08 20:20:50|640.67|637.87|640.67|637.87|640.67|637.87|640.44|637.64|0
1654719670000|2022-06-08 20:21:10|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654719680000|2022-06-08 20:21:20|640.79|637.99|641.14|638.34|641.14|638.34|640.67|637.87|0
1654719690000|2022-06-08 20:21:30|640.91|638.11|641.14|638.34|641.14|638.34|640.91|638.11|0
1654719720000|2022-06-08 20:22:00|640.91|638.11|640.91|638.11|641.03|638.23|640.91|638.11|0
1654719730000|2022-06-08 20:22:10|641.03|638.23|640.91|638.11|641.14|638.34|640.91|638.11|0
1654719740000|2022-06-08 20:22:20|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654719770000|2022-06-08 20:22:50|640.67|637.87|640.79|637.99|640.79|637.99|640.67|637.87|0
1654719780000|2022-06-08 20:23:00|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654719790000|2022-06-08 20:23:10|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654719810000|2022-06-08 20:23:30|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654719820000|2022-06-08 20:23:40|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654719840000|2022-06-08 20:24:00|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654719860000|2022-06-08 20:24:20|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654719890000|2022-06-08 20:24:50|641.14|638.34|640.91|638.11|641.14|638.34|640.91|638.11|0
1654719900000|2022-06-08 20:25:00|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654719910000|2022-06-08 20:25:10|641.03|638.23|640.91|638.11|641.03|638.23|640.91|638.11|0
1654719950000|2022-06-08 20:25:50|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654719980000|2022-06-08 20:26:20|640.56|637.76|640.56|637.76|640.56|637.76|640.56|637.76|0
1654719990000|2022-06-08 20:26:30|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1654720010000|2022-06-08 20:26:50|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654720020000|2022-06-08 20:27:00|640.56|637.76|640.67|637.87|640.67|637.87|640.56|637.76|0
1654720030000|2022-06-08 20:27:10|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654720040000|2022-06-08 20:27:20|640.79|637.99|640.67|637.87|640.79|637.99|640.67|637.87|0
1654720080000|2022-06-08 20:28:00|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654720100000|2022-06-08 20:28:20|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654720110000|2022-06-08 20:28:30|640.91|638.11|641.14|638.34|641.14|638.34|640.91|638.11|0
1654720120000|2022-06-08 20:28:40|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654720130000|2022-06-08 20:28:50|641.14|638.34|640.91|638.11|641.14|638.34|640.91|638.11|0
1654720140000|2022-06-08 20:29:00|640.67|637.87|640.43|637.63|640.67|637.87|640.43|637.63|0
1654720160000|2022-06-08 20:29:20|640.67|637.87|640.43|637.63|640.67|637.87|640.43|637.63|0
1654720170000|2022-06-08 20:29:30|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654720180000|2022-06-08 20:29:40|640.56|637.76|640.56|637.76|640.56|637.76|640.56|637.76|0
1654720190000|2022-06-08 20:29:50|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654720200000|2022-06-08 20:30:00|640.79|637.99|640.67|637.87|640.91|638.11|640.67|637.87|0
1654720220000|2022-06-08 20:30:20|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654720230000|2022-06-08 20:30:30|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654720250000|2022-06-08 20:30:50|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654720260000|2022-06-08 20:31:00|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654720270000|2022-06-08 20:31:10|640.56|637.76|640.67|637.87|640.67|637.87|640.56|637.76|0
1654720280000|2022-06-08 20:31:20|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1654720290000|2022-06-08 20:31:30|640.2|637.4|640.2|637.4|640.2|637.4|640.2|637.4|0
1654720310000|2022-06-08 20:31:50|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1654720320000|2022-06-08 20:32:00|640.2|637.4|640.32|637.52|640.32|637.52|640.2|637.4|0
1654720330000|2022-06-08 20:32:10|640.43|637.63|640.2|637.4|640.43|637.63|640.2|637.4|0
1654720340000|2022-06-08 20:32:20|639.96|637.16|640.2|637.4|640.2|637.4|639.96|637.16|0
1654720350000|2022-06-08 20:32:30|640.08|637.28|640.2|637.4|640.2|637.4|640.08|637.28|0
1654720360000|2022-06-08 20:32:40|640.08|637.28|639.96|637.16|640.2|637.4|639.96|637.16|0
1654720370000|2022-06-08 20:32:50|639.85|637.05|639.96|637.16|639.96|637.16|639.72|636.92|0
1654720380000|2022-06-08 20:33:00|639.72|636.92|639.72|636.92|639.85|637.05|639.72|636.92|0
1654720390000|2022-06-08 20:33:10|639.85|637.05|639.72|636.92|639.85|637.05|639.72|636.92|0
1654720400000|2022-06-08 20:33:20|639.85|637.05|639.72|636.92|639.85|637.05|639.72|636.92|0
1654720430000|2022-06-08 20:33:50|639.96|637.16|639.72|636.92|639.96|637.16|639.72|636.92|0
1654720440000|2022-06-08 20:34:00|639.96|637.16|639.72|636.92|639.96|637.16|639.72|636.92|0
1654720460000|2022-06-08 20:34:20|639.96|637.16|639.96|637.16|639.96|637.16|639.96|637.16|0
1654720480000|2022-06-08 20:34:40|640.08|637.28|640.08|637.28|640.08|637.28|640.08|637.28|0
1654720490000|2022-06-08 20:34:50|640.2|637.4|640.2|637.4|640.2|637.4|640.2|637.4|0
1654720500000|2022-06-08 20:35:00|639.96|637.16|640.2|637.4|640.2|637.4|639.96|637.16|0
1654720510000|2022-06-08 20:35:10|639.96|637.16|640.08|637.28|640.08|637.28|639.96|637.16|0
1654720520000|2022-06-08 20:35:20|640.2|637.4|639.96|637.16|640.2|637.4|639.96|637.16|0
1654720540000|2022-06-08 20:35:40|639.85|637.05|639.72|636.92|639.85|637.05|639.72|636.92|0
1654720620000|2022-06-08 20:37:00|640.08|637.28|639.96|637.16|640.08|637.28|639.96|637.16|0
1654720660000|2022-06-08 20:37:40|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1654720700000|2022-06-08 20:38:20|639.96|637.16|639.96|637.16|639.96|637.16|639.96|637.16|0
1654720740000|2022-06-08 20:39:00|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1654720750000|2022-06-08 20:39:10|640.2|637.4|640.2|637.4|640.2|637.4|640.2|637.4|0
1654720760000|2022-06-08 20:39:20|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1654720780000|2022-06-08 20:39:40|640.67|637.87|640.67|637.87|640.67|637.87|640.43|637.63|0
1654720790000|2022-06-08 20:39:50|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1654720800000|2022-06-08 20:40:00|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654720810000|2022-06-08 20:40:10|641.03|638.23|641.14|638.34|641.14|638.34|641.03|638.23|0
1654720820000|2022-06-08 20:40:20|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1654720830000|2022-06-08 20:40:30|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654720840000|2022-06-08 20:40:40|641.38|638.58|641.38|638.58|641.38|638.58|641.38|638.58|0
1654720860000|2022-06-08 20:41:00|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654720870000|2022-06-08 20:41:10|641.03|638.23|640.91|638.11|641.03|638.23|640.91|638.11|0
1654720890000|2022-06-08 20:41:30|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654720900000|2022-06-08 20:41:40|641.03|638.23|641.03|638.23|641.03|638.23|641.03|638.23|0
1654720910000|2022-06-08 20:41:50|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654720930000|2022-06-08 20:42:10|640.91|638.11|641.38|638.58|641.38|638.58|640.91|638.11|0
1654720940000|2022-06-08 20:42:20|641.14|638.34|641.26|638.46|641.26|638.46|641.14|638.34|0
1654720950000|2022-06-08 20:42:30|641.14|638.34|641.14|638.34|641.38|638.58|641.14|638.34|0
1654720960000|2022-06-08 20:42:40|641.03|638.23|641.03|638.23|641.03|638.23|641.03|638.23|0
1654720970000|2022-06-08 20:42:50|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654720990000|2022-06-08 20:43:10|641.61|638.81|641.38|638.58|641.61|638.81|641.38|638.58|0
1654721000000|2022-06-08 20:43:20|641.61|638.81|641.38|638.58|641.61|638.81|641.38|638.58|0
1654721010000|2022-06-08 20:43:30|641.61|638.81|641.5|638.7|641.61|638.81|641.5|638.7|0
1654721020000|2022-06-08 20:43:40|641.38|638.58|641.38|638.58|641.5|638.7|641.38|638.58|0
1654721030000|2022-06-08 20:43:50|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721040000|2022-06-08 20:44:00|641.38|638.58|641.38|638.58|641.38|638.58|641.38|638.58|0
1654721050000|2022-06-08 20:44:10|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1654721060000|2022-06-08 20:44:20|641.38|638.58|641.38|638.58|641.38|638.58|641.38|638.58|0
1654721080000|2022-06-08 20:44:40|641.61|638.81|641.38|638.58|641.61|638.81|641.38|638.58|0
1654721100000|2022-06-08 20:45:00|640.9|638.1|641.14|638.34|641.14|638.34|640.9|638.1|0
1654721110000|2022-06-08 20:45:10|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721120000|2022-06-08 20:45:20|641.38|638.58|641.61|638.81|641.61|638.81|641.38|638.58|0
1654721130000|2022-06-08 20:45:30|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1654721140000|2022-06-08 20:45:40|641.61|638.81|641.5|638.7|641.61|638.81|641.5|638.7|0
1654721150000|2022-06-08 20:45:50|641.61|638.81|641.61|638.81|641.85|639.05|641.61|638.81|0
1654721200000|2022-06-08 20:46:40|641.85|639.05|641.85|639.05|641.85|639.05|641.85|639.05|0
1654721210000|2022-06-08 20:46:50|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721250000|2022-06-08 20:47:30|641.85|639.05|641.61|638.81|641.85|639.05|641.61|638.81|0
1654721290000|2022-06-08 20:48:10|641.5|638.7|641.61|638.81|641.61|638.81|641.5|638.7|0
1654721320000|2022-06-08 20:48:40|641.85|639.05|641.85|639.05|641.85|639.05|641.85|639.05|0
1654721340000|2022-06-08 20:49:00|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721350000|2022-06-08 20:49:10|641.85|639.05|641.85|639.05|641.85|639.05|641.85|639.05|0
1654721360000|2022-06-08 20:49:20|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721370000|2022-06-08 20:49:30|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1654721380000|2022-06-08 20:49:40|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721390000|2022-06-08 20:49:50|641.85|639.05|641.85|639.05|641.85|639.05|641.85|639.05|0
1654721400000|2022-06-08 20:50:00|641.61|638.81|641.85|639.05|641.85|639.05|641.61|638.81|0
1654721460000|2022-06-08 20:51:00|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721470000|2022-06-08 20:51:10|641.85|639.05|641.61|638.81|641.85|639.05|641.61|638.81|0
1654721480000|2022-06-08 20:51:20|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1654721490000|2022-06-08 20:51:30|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721500000|2022-06-08 20:51:40|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1654721510000|2022-06-08 20:51:50|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721590000|2022-06-08 20:53:10|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1654721600000|2022-06-08 20:53:20|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1654721610000|2022-06-08 20:53:30|641.38|638.58|641.38|638.58|641.38|638.58|641.38|638.58|0
1654721630000|2022-06-08 20:53:50|641.61|638.81|641.14|638.34|641.61|638.81|641.14|638.34|0
1654721640000|2022-06-08 20:54:00|640.9|638.1|640.9|638.1|640.9|638.1|640.9|638.1|0
1654721650000|2022-06-08 20:54:10|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654721660000|2022-06-08 20:54:20|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1654721680000|2022-06-08 20:54:40|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654721690000|2022-06-08 20:54:50|640.9|638.1|640.9|638.1|640.9|638.1|640.9|638.1|0
1654721700000|2022-06-08 20:55:00|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654721750000|2022-06-08 20:55:50|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1654721760000|2022-06-08 20:56:00|640.2|637.4|640.2|637.4|640.2|637.4|640.2|637.4|0
1654721770000|2022-06-08 20:56:10|639.96|637.16|639.49|636.69|639.96|637.16|639.49|636.69|0
1654721780000|2022-06-08 20:56:20|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1654721800000|2022-06-08 20:56:40|639.96|637.16|639.72|636.92|639.96|637.16|639.72|636.92|0
1654721810000|2022-06-08 20:56:50|639.85|637.05|639.96|637.16|639.96|637.16|639.72|636.92|0
1654721820000|2022-06-08 20:57:00|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1654721830000|2022-06-08 20:57:10|639.96|637.16|639.96|637.16|639.96|637.16|639.96|637.16|0
1654721850000|2022-06-08 20:57:30|639.72|636.92|639.49|636.69|639.72|636.92|639.49|636.69|0
1654721860000|2022-06-08 20:57:40|639.72|636.92|639.96|637.16|639.96|637.16|639.72|636.92|0
1654721880000|2022-06-08 20:58:00|640.2|637.4|640.2|637.4|640.2|637.4|640.2|637.4|0
1654721900000|2022-06-08 20:58:20|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654721910000|2022-06-08 20:58:30|640.43|637.63|640.43|637.63|640.43|637.63|640.43|637.63|0
1654721920000|2022-06-08 20:58:40|640.67|637.87|640.67|637.87|640.67|637.87|640.67|637.87|0
1654721930000|2022-06-08 20:58:50|640.9|638.1|640.9|638.1|640.9|638.1|640.9|638.1|0
1654721940000|2022-06-08 20:59:00|640.79|637.99|640.79|637.99|641.14|638.34|640.79|637.99|0
1654721960000|2022-06-08 20:59:20|640.9|638.1|641.14|638.34|641.14|638.34|640.9|638.1|0
1654721970000|2022-06-08 20:59:30|641.03|638.23|640.9|638.1|641.14|638.34|640.9|638.1|0
1654721980000|2022-06-08 20:59:40|640.79|637.99|640.79|637.99|640.79|637.99|640.79|637.99|0
1654721990000|2022-06-08 20:59:50|641.03|638.23|641.26|638.46|641.26|638.46|640.79|637.99|0
1654722000000|2022-06-08 21:00:00|641|638.2|640.9|638.1|641|638.2|640.76|637.96|0
1654722010000|2022-06-08 21:00:10|640.97|638.17|640.97|638.17|640.97|638.17|640.97|638.17|0
1654722030000|2022-06-08 21:00:30|641.24|638.44|641.24|638.44|641.24|638.44|641.24|638.44|0
1654722040000|2022-06-08 21:00:40|640.97|638.17|640.97|638.17|640.97|638.17|640.97|638.17|0
1654722050000|2022-06-08 21:00:50|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1654722060000|2022-06-08 21:01:00|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654722070000|2022-06-08 21:01:10|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1654722100000|2022-06-08 21:01:40|641.14|638.34|641.14|638.34|641.14|638.34|641.14|638.34|0
1654722110000|2022-06-08 21:01:50|640.87|638.07|640.53|637.73|640.87|638.07|640.53|637.73|0
1654722130000|2022-06-08 21:02:10|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1654722190000|2022-06-08 21:03:10|640.7|637.9|640.7|637.9|640.7|637.9|640.7|637.9|0
1654722280000|2022-06-08 21:04:40|640.63|637.83|640.63|637.83|640.63|637.83|640.63|637.83|0
1654722340000|2022-06-08 21:05:40|640.7|637.9|640.7|637.9|640.7|637.9|640.7|637.9|0
1654722390000|2022-06-08 21:06:30|640.66|637.86|640.7|637.9|640.7|637.9|640.66|637.86|0
1654722400000|2022-06-08 21:06:40|640.49|637.69|640.49|637.69|640.49|637.69|640.49|637.69|0
1654722440000|2022-06-08 21:07:20|640.53|637.73|640.53|637.73|640.53|637.73|640.53|637.73|0
1654722460000|2022-06-08 21:07:40|640.45|637.65|640.45|637.65|640.45|637.65|640.45|637.65|0
1654722590000|2022-06-08 21:09:50|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1654722670000|2022-06-08 21:11:10|640.38|637.58|640.38|637.58|640.38|637.58|640.38|637.58|0
1654722700000|2022-06-08 21:11:40|640.35|637.55|640.32|637.52|640.35|637.55|640.32|637.52|0
1654722720000|2022-06-08 21:12:00|640.35|637.55|640.35|637.55|640.35|637.55|640.35|637.55|0
1654722740000|2022-06-08 21:12:20|640.32|637.52|640.32|637.52|640.32|637.52|640.32|637.52|0
1654722760000|2022-06-08 21:12:40|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1654722960000|2022-06-08 21:16:00|640.04|637.24|640.04|637.24|640.04|637.24|640.04|637.24|0
1654722980000|2022-06-08 21:16:20|640.12|637.32|640.12|637.32|640.12|637.32|640.12|637.32|0
1654722990000|2022-06-08 21:16:30|640.04|637.24|640.04|637.24|640.04|637.24|640.04|637.24|0
1654723000000|2022-06-08 21:16:40|640.15|637.35|640.15|637.35|640.15|637.35|640.15|637.35|0
1654723010000|2022-06-08 21:16:50|640.04|637.24|640.04|637.24|640.04|637.24|640.04|637.24|0
1654723020000|2022-06-08 21:17:00|640.12|637.32|640.12|637.32|640.12|637.32|640.12|637.32|0
1654723030000|2022-06-08 21:17:10|640.04|637.24|640.04|637.24|640.04|637.24|640.04|637.24|0
1654723100000|2022-06-08 21:18:20|640.01|637.21|640.01|637.21|640.01|637.21|640.01|637.21|0
1654723110000|2022-06-08 21:18:30|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1654723280000|2022-06-08 21:21:20|640.09|637.29|640.18|637.38|640.18|637.38|640.09|637.29|0
1654723290000|2022-06-08 21:21:30|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1654723310000|2022-06-08 21:21:50|640.73|637.93|640.52|637.72|640.73|637.93|640.52|637.72|0
1654723320000|2022-06-08 21:22:00|640.49|637.69|640.49|637.69|640.49|637.69|640.49|637.69|0
1654723420000|2022-06-08 21:23:40|640.45|637.65|640.45|637.65|640.45|637.65|640.45|637.65|0
1654723700000|2022-06-08 21:28:20|640.38|637.58|640.38|637.58|640.38|637.58|640.38|637.58|0
1654723730000|2022-06-08 21:28:50|640.34|637.54|640.34|637.54|640.34|637.54|640.34|637.54|0
1654723790000|2022-06-08 21:29:50|640.31|637.51|640.31|637.51|640.31|637.51|640.31|637.51|0
1654723810000|2022-06-08 21:30:10|640.34|637.54|640.48|637.68|640.48|637.68|640.34|637.54|0
1654723890000|2022-06-08 21:31:30|640.52|637.72|640.52|637.72|640.52|637.72|640.52|637.72|0
1654723990000|2022-06-08 21:33:10|640.65|637.85|640.86|638.06|640.86|638.06|640.65|637.85|0
1654724030000|2022-06-08 21:33:50|640.9|638.1|640.9|638.1|640.9|638.1|640.9|638.1|0
1654724050000|2022-06-08 21:34:10|641.03|638.23|641.03|638.23|641.03|638.23|641.03|638.23|0
1654724290000|2022-06-08 21:38:10|640.93|638.13|640.9|638.1|640.93|638.13|640.9|638.1|0
1654724300000|2022-06-08 21:38:20|640.73|637.93|640.73|637.93|640.73|637.93|640.73|637.93|0
1654724310000|2022-06-08 21:38:30|640.9|638.1|640.9|638.1|640.9|638.1|640.9|638.1|0
1654724710000|2022-06-08 21:45:10|641|638.2|641.03|638.23|641.03|638.23|641|638.2|0
1654724730000|2022-06-08 21:45:30|641|638.2|640.96|638.16|641|638.2|640.96|638.16|0
1654724760000|2022-06-08 21:46:00|641|638.2|641|638.2|641|638.2|641|638.2|0
1654724770000|2022-06-08 21:46:10|641.03|638.23|641.03|638.23|641.03|638.23|641.03|638.23|0
1654724780000|2022-06-08 21:46:20|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1654724810000|2022-06-08 21:46:50|641.07|638.27|641.07|638.27|641.07|638.27|641.07|638.27|0
1654724850000|2022-06-08 21:47:30|640.96|638.16|640.96|638.16|640.96|638.16|640.96|638.16|0
1654724860000|2022-06-08 21:47:40|641.03|638.23|641.03|638.23|641.03|638.23|641.03|638.23|0
1654724890000|2022-06-08 21:48:10|640.96|638.16|640.96|638.16|640.96|638.16|640.96|638.16|0
1654724900000|2022-06-08 21:48:20|641.11|638.31|641.13|638.33|641.13|638.33|641.11|638.31|0
1654724910000|2022-06-08 21:48:30|641.03|638.23|641.03|638.23|641.03|638.23|641.03|638.23|0
1654725000000|2022-06-08 21:50:00|640.83|638.03|640.83|638.03|640.83|638.03|640.83|638.03|0
1654725080000|2022-06-08 21:51:20|640.79|637.99|640.79|637.99|640.79|637.99|640.79|637.99|0
1654725090000|2022-06-08 21:51:30|640.62|637.82|640.65|637.85|640.65|637.85|640.62|637.82|0
1654725130000|2022-06-08 21:52:10|640.76|637.96|640.76|637.96|640.76|637.96|640.76|637.96|0
1654725160000|2022-06-08 21:52:40|640.86|638.06|640.86|638.06|640.86|638.06|640.86|638.06|0
1654725170000|2022-06-08 21:52:50|640.76|637.96|640.76|637.96|640.76|637.96|640.76|637.96|0
1654725340000|2022-06-08 21:55:40|640.65|637.85|640.65|637.85|640.65|637.85|640.65|637.85|0
1654725350000|2022-06-08 21:55:50|640.9|638.1|640.9|638.1|640.9|638.1|640.9|638.1|0
1654725360000|2022-06-08 21:56:00|640.76|637.96|640.69|637.89|640.76|637.96|640.69|637.89|0
1654725370000|2022-06-08 21:56:10|640.76|637.96|640.76|637.96|640.76|637.96|640.76|637.96|0
1654725380000|2022-06-08 21:56:20|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1654725400000|2022-06-08 21:56:40|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1654725420000|2022-06-08 21:57:00|640.59|637.79|640.58|637.78|640.59|637.79|640.58|637.78|0
1654725450000|2022-06-08 21:57:30|640.55|637.75|640.58|637.78|640.58|637.78|640.55|637.75|0
1654725470000|2022-06-08 21:57:50|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1654725540000|2022-06-08 21:59:00|640.65|637.85|640.65|637.85|640.65|637.85|640.65|637.85|0
1654725560000|2022-06-08 21:59:20|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1654725600000|2022-06-08 22:00:00|641.26|638.46|641.49|638.69|641.49|638.69|641.26|638.46|0
1654725610000|2022-06-08 22:00:10|641.37|638.57|642.08|639.28|642.08|639.28|641.37|638.57|0
1654725620000|2022-06-08 22:00:20|642.31|639.51|642.08|639.28|642.31|639.51|642.08|639.28|0
1654725630000|2022-06-08 22:00:30|641.84|639.04|641.6|638.8|641.84|639.04|641.6|638.8|0
1654725650000|2022-06-08 22:00:50|641.37|638.57|641.6|638.8|641.6|638.8|641.37|638.57|0
1654725660000|2022-06-08 22:01:00|641.37|638.57|641.02|638.22|641.49|638.69|641.02|638.22|0
1654725670000|2022-06-08 22:01:10|640.9|638.1|641.13|638.33|641.13|638.33|640.9|638.1|0
1654725710000|2022-06-08 22:01:50|641.02|638.22|641.02|638.22|641.13|638.33|641.02|638.22|0
1654725720000|2022-06-08 22:02:00|641.37|638.57|641.37|638.57|641.37|638.57|641.37|638.57|0
1654725730000|2022-06-08 22:02:10|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1654725740000|2022-06-08 22:02:20|641.84|639.04|642.08|639.28|642.08|639.28|641.84|639.04|0
1654725770000|2022-06-08 22:02:50|642.31|639.51|642.31|639.51|642.31|639.51|642.31|639.51|0
1654725780000|2022-06-08 22:03:00|642.08|639.28|641.84|639.04|642.08|639.28|641.84|639.04|0
1654725790000|2022-06-08 22:03:10|641.73|638.93|641.6|638.8|641.73|638.93|641.6|638.8|0
1654725800000|2022-06-08 22:03:20|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1654725820000|2022-06-08 22:03:40|642.08|639.28|642.55|639.75|642.55|639.75|642.08|639.28|0
1654725830000|2022-06-08 22:03:50|642.79|639.99|642.79|639.99|642.79|639.99|642.79|639.99|0
1654725840000|2022-06-08 22:04:00|642.91|640.11|643.02|640.22|643.02|640.22|642.79|639.99|0
1654725850000|2022-06-08 22:04:10|642.79|639.99|643.02|640.22|643.02|640.22|642.79|639.99|0
1654725860000|2022-06-08 22:04:20|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1654725870000|2022-06-08 22:04:30|643.15|640.35|643.26|640.46|643.26|640.46|643.15|640.35|0
1654725880000|2022-06-08 22:04:40|643.5|640.7|643.5|640.7|643.5|640.7|643.5|640.7|0
1654725890000|2022-06-08 22:04:50|643.73|640.93|643.73|640.93|643.73|640.93|643.5|640.7|0
1654725900000|2022-06-08 22:05:00|643.5|640.7|643.26|640.46|643.5|640.7|643.26|640.46|0
1654725920000|2022-06-08 22:05:20|643.02|640.22|643.15|640.35|643.15|640.35|643.02|640.22|0
1654725930000|2022-06-08 22:05:30|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1654725950000|2022-06-08 22:05:50|643.38|640.58|643.15|640.35|643.38|640.58|643.15|640.35|0
1654725960000|2022-06-08 22:06:00|643.26|640.46|643.15|640.35|643.26|640.46|643.15|640.35|0
1654725970000|2022-06-08 22:06:10|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1654725980000|2022-06-08 22:06:20|643.15|640.35|643.02|640.22|643.15|640.35|643.02|640.22|0
1654726020000|2022-06-08 22:07:00|643.26|640.46|643.02|640.22|643.26|640.46|643.02|640.22|0
1654726080000|2022-06-08 22:08:00|642.79|639.99|642.79|639.99|642.79|639.99|642.79|639.99|0
1654726090000|2022-06-08 22:08:10|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1654726100000|2022-06-08 22:08:20|642.79|639.99|642.79|639.99|642.79|639.99|642.79|639.99|0
1654726130000|2022-06-08 22:08:50|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1654726210000|2022-06-08 22:10:10|642.67|639.87|642.79|639.99|642.79|639.99|642.55|639.75|0
1654726240000|2022-06-08 22:10:40|642.91|640.11|642.91|640.11|642.91|640.11|642.91|640.11|0
1654726250000|2022-06-08 22:10:50|643.02|640.22|643.02|640.22|643.02|640.22|643.02|640.22|0
1654726260000|2022-06-08 22:11:00|642.91|640.11|642.79|639.99|642.91|640.11|642.79|639.99|0
1654726290000|2022-06-08 22:11:30|642.78|639.98|642.78|639.98|642.78|639.98|642.78|639.98|0
1654726350000|2022-06-08 22:12:30|643.02|640.22|643.02|640.22|643.02|640.22|643.02|640.22|0
1654726380000|2022-06-08 22:13:00|642.78|639.98|642.78|639.98|642.78|639.98|642.78|639.98|0
1654726430000|2022-06-08 22:13:50|642.91|640.11|642.91|640.11|642.91|640.11|642.91|640.11|0
1654726440000|2022-06-08 22:14:00|643.02|640.22|642.91|640.11|643.02|640.22|642.91|640.11|0
1654726450000|2022-06-08 22:14:10|643.02|640.22|642.78|639.98|643.02|640.22|642.78|639.98|0
1654726470000|2022-06-08 22:14:30|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1654726480000|2022-06-08 22:14:40|642.55|639.75|642.08|639.28|642.55|639.75|642.08|639.28|0
1654726490000|2022-06-08 22:14:50|642.31|639.51|642.31|639.51|642.31|639.51|642.31|639.51|0
1654726510000|2022-06-08 22:15:10|642.08|639.28|642.08|639.28|642.08|639.28|642.08|639.28|0
1654726560000|2022-06-08 22:16:00|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1654726570000|2022-06-08 22:16:10|641.96|639.16|641.84|639.04|641.96|639.16|641.84|639.04|0
1654726610000|2022-06-08 22:16:50|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1654726620000|2022-06-08 22:17:00|641.73|638.93|641.84|639.04|641.84|639.04|641.73|638.93|0
1654726640000|2022-06-08 22:17:20|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1654726670000|2022-06-08 22:17:50|641.73|638.93|641.73|638.93|641.73|638.93|641.73|638.93|0
1654726680000|2022-06-08 22:18:00|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1654726710000|2022-06-08 22:18:30|642.08|639.28|642.08|639.28|642.08|639.28|642.08|639.28|0
1654726730000|2022-06-08 22:18:50|642.07|639.27|642.07|639.27|642.07|639.27|642.07|639.27|0
1654726810000|2022-06-08 22:20:10|641.96|639.16|641.96|639.16|641.96|639.16|641.96|639.16|0
1654726820000|2022-06-08 22:20:20|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1654726870000|2022-06-08 22:21:10|641.72|638.92|641.6|638.8|641.72|638.92|641.6|638.8|0
1654726890000|2022-06-08 22:21:30|641.37|638.57|641.37|638.57|641.37|638.57|641.37|638.57|0
1654726930000|2022-06-08 22:22:10|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1654726960000|2022-06-08 22:22:40|641.72|638.92|641.84|639.04|641.84|639.04|641.72|638.92|0
1654726970000|2022-06-08 22:22:50|642.07|639.27|641.37|638.57|642.07|639.27|641.37|638.57|0
1654726980000|2022-06-08 22:23:00|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1654726990000|2022-06-08 22:23:10|641.96|639.16|642.07|639.27|642.07|639.27|641.96|639.16|0
1654727010000|2022-06-08 22:23:30|642.2|639.4|642.2|639.4|642.2|639.4|642.2|639.4|0
1654727020000|2022-06-08 22:23:40|642.31|639.51|642.31|639.51|642.31|639.51|642.31|639.51|0
1654727050000|2022-06-08 22:24:10|642.55|639.75|642.55|639.75|642.55|639.75|642.55|639.75|0
1654727080000|2022-06-08 22:24:40|642.31|639.51|642.31|639.51|642.31|639.51|642.31|639.51|0
1654727150000|2022-06-08 22:25:50|642.07|639.27|641.84|639.04|642.07|639.27|641.84|639.04|0
1654727160000|2022-06-08 22:26:00|641.72|638.92|641.6|638.8|641.72|638.92|641.6|638.8|0
1654727170000|2022-06-08 22:26:10|641.84|639.04|641.6|638.8|641.84|639.04|641.6|638.8|0
1654727180000|2022-06-08 22:26:20|641.37|638.57|641.13|638.33|641.37|638.57|641.13|638.33|0
1654727190000|2022-06-08 22:26:30|641.25|638.45|641.37|638.57|641.37|638.57|641.13|638.33|0
1654727220000|2022-06-08 22:27:00|641.13|638.33|641.25|638.45|641.25|638.45|641.13|638.33|0
1654727230000|2022-06-08 22:27:10|641.13|638.33|641.13|638.33|641.13|638.33|641.13|638.33|0
1654727240000|2022-06-08 22:27:20|641.37|638.57|641.36|638.56|641.37|638.57|641.36|638.56|0
1654727260000|2022-06-08 22:27:40|641.25|638.45|641.25|638.45|641.25|638.45|641.25|638.45|0
1654727280000|2022-06-08 22:28:00|641.13|638.33|641.13|638.33|641.13|638.33|641.13|638.33|0
1654727310000|2022-06-08 22:28:30|640.89|638.09|640.89|638.09|640.89|638.09|640.89|638.09|0
1654727330000|2022-06-08 22:28:50|640.66|637.86|640.66|637.86|640.66|637.86|640.66|637.86|0
1654727370000|2022-06-08 22:29:30|640.78|637.98|640.78|637.98|640.78|637.98|640.78|637.98|0
1654727380000|2022-06-08 22:29:40|640.89|638.09|641.13|638.33|641.13|638.33|640.89|638.09|0
1654727390000|2022-06-08 22:29:50|641.25|638.45|641.13|638.33|641.36|638.56|641.13|638.33|0
1654727400000|2022-06-08 22:30:00|640.89|638.09|640.66|637.86|640.89|638.09|640.66|637.86|0
1654727410000|2022-06-08 22:30:10|640.89|638.09|640.89|638.09|640.89|638.09|640.89|638.09|0
1654727440000|2022-06-08 22:30:40|640.78|637.98|640.89|638.09|640.89|638.09|640.78|637.98|0
1654727450000|2022-06-08 22:30:50|640.78|637.98|640.89|638.09|640.89|638.09|640.78|637.98|0
1654727460000|2022-06-08 22:31:00|640.66|637.86|640.66|637.86|640.66|637.86|640.66|637.86|0
1654727470000|2022-06-08 22:31:10|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1654727490000|2022-06-08 22:31:30|640.66|637.86|640.66|637.86|640.66|637.86|640.66|637.86|0
1654727510000|2022-06-08 22:31:50|640.54|637.74|640.18|637.38|640.54|637.74|640.18|637.38|0
1654727530000|2022-06-08 22:32:10|640.31|637.51|640.18|637.38|640.31|637.51|640.18|637.38|0
1654727550000|2022-06-08 22:32:30|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1654727560000|2022-06-08 22:32:40|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1654727570000|2022-06-08 22:32:50|639.95|637.15|640.66|637.86|640.66|637.86|639.95|637.15|0
1654727590000|2022-06-08 22:33:10|640.54|637.74|640.42|637.62|640.54|637.74|640.42|637.62|0
1654727610000|2022-06-08 22:33:30|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1654727630000|2022-06-08 22:33:50|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1654727660000|2022-06-08 22:34:20|640.07|637.27|640.18|637.38|640.18|637.38|640.07|637.27|0
1654727670000|2022-06-08 22:34:30|640.42|637.62|640.42|637.62|640.42|637.62|640.18|637.38|0
1654727680000|2022-06-08 22:34:40|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1654727720000|2022-06-08 22:35:20|640.42|637.62|640.89|638.09|641.01|638.21|640.42|637.62|0
1654727730000|2022-06-08 22:35:30|641.13|638.33|641.36|638.56|641.36|638.56|641.13|638.33|0
1654727740000|2022-06-08 22:35:40|641.13|638.33|641.36|638.56|641.36|638.56|641.13|638.33|0
1654727750000|2022-06-08 22:35:50|641.13|638.33|640.89|638.09|641.13|638.33|640.89|638.09|0
1654727760000|2022-06-08 22:36:00|641.13|638.33|640.89|638.09|641.13|638.33|640.89|638.09|0
1654727770000|2022-06-08 22:36:10|640.66|637.86|640.66|637.86|640.66|637.86|640.66|637.86|0
1654727790000|2022-06-08 22:36:30|640.42|637.62|640.54|637.74|640.66|637.86|640.42|637.62|0
1654727800000|2022-06-08 22:36:40|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1654727810000|2022-06-08 22:36:50|640.31|637.51|640.42|637.62|640.42|637.62|640.31|637.51|0
1654727820000|2022-06-08 22:37:00|640.31|637.51|640.42|637.62|640.42|637.62|640.31|637.51|0
1654727840000|2022-06-08 22:37:20|640.65|637.85|640.65|637.85|640.65|637.85|640.65|637.85|0
1654727850000|2022-06-08 22:37:30|640.54|637.74|640.54|637.74|640.54|637.74|640.54|637.74|0
1654727860000|2022-06-08 22:37:40|640.31|637.51|640.42|637.62|640.42|637.62|640.18|637.38|0
1654727870000|2022-06-08 22:37:50|640.65|637.85|640.65|637.85|640.65|637.85|640.65|637.85|0
1654727880000|2022-06-08 22:38:00|640.42|637.62|640.18|637.38|640.42|637.62|639.95|637.15|0
1654727890000|2022-06-08 22:38:10|640.31|637.51|640.42|637.62|640.42|637.62|640.18|637.38|0
1654727900000|2022-06-08 22:38:20|640.18|637.38|640.18|637.38|640.18|637.38|640.07|637.27|0
1654727910000|2022-06-08 22:38:30|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1654727970000|2022-06-08 22:39:30|639.83|637.03|639.95|637.15|639.95|637.15|639.83|637.03|0
1654727980000|2022-06-08 22:39:40|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1654727990000|2022-06-08 22:39:50|640.07|637.27|640.07|637.27|640.07|637.27|640.07|637.27|0
1654728000000|2022-06-08 22:40:00|639.71|636.91|639.83|637.03|639.83|637.03|639.71|636.91|0
1654728010000|2022-06-08 22:40:10|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1654728040000|2022-06-08 22:40:40|640.18|637.38|639.95|637.15|640.18|637.38|639.95|637.15|0
1654728050000|2022-06-08 22:40:50|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1654728090000|2022-06-08 22:41:30|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1654728110000|2022-06-08 22:41:50|639.83|637.03|639.95|637.15|639.95|637.15|639.83|637.03|0
1654728140000|2022-06-08 22:42:20|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1654728170000|2022-06-08 22:42:50|640.07|637.27|640.07|637.27|640.07|637.27|640.07|637.27|0
1654728180000|2022-06-08 22:43:00|639.95|637.15|639.95|637.15|640.18|637.38|639.95|637.15|0
1654728220000|2022-06-08 22:43:40|639.83|637.03|639.71|636.91|639.83|637.03|639.71|636.91|0
1654728230000|2022-06-08 22:43:50|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1654728240000|2022-06-08 22:44:00|640.18|637.38|639.95|637.15|640.18|637.38|639.95|637.15|0
1654728300000|2022-06-08 22:45:00|640.07|637.27|640.07|637.27|640.07|637.27|640.07|637.27|0
1654728330000|2022-06-08 22:45:30|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1654728340000|2022-06-08 22:45:40|639.83|637.03|639.83|637.03|639.83|637.03|639.83|637.03|0
1654728350000|2022-06-08 22:45:50|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1654728360000|2022-06-08 22:46:00|639.95|637.15|639.95|637.15|639.95|637.15|639.71|636.91|0
1654728380000|2022-06-08 22:46:20|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1654728410000|2022-06-08 22:46:50|640.42|637.62|640.42|637.62|640.42|637.62|640.42|637.62|0
1654728420000|2022-06-08 22:47:00|640.18|637.38|640.18|637.38|640.3|637.5|640.18|637.38|0
1654728440000|2022-06-08 22:47:20|640.07|637.27|640.07|637.27|640.07|637.27|640.07|637.27|0
1654728450000|2022-06-08 22:47:30|639.95|637.15|639.95|637.15|639.95|637.15|639.95|637.15|0
1654728480000|2022-06-08 22:48:00|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1654728500000|2022-06-08 22:48:20|640.07|637.27|640.07|637.27|640.07|637.27|640.07|637.27|0
1654728520000|2022-06-08 22:48:40|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1654728540000|2022-06-08 22:49:00|639.83|637.03|639.83|637.03|639.83|637.03|639.83|637.03|0
1654728550000|2022-06-08 22:49:10|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1654728600000|2022-06-08 22:50:00|639.94|637.14|639.83|637.03|639.94|637.14|639.83|637.03|0
1654728610000|2022-06-08 22:50:10|639.71|636.91|639.71|636.91|639.71|636.91|639.71|636.91|0
1654728650000|2022-06-08 22:50:50|639.83|637.03|639.71|636.91|639.83|637.03|639.71|636.91|0
1654728680000|2022-06-08 22:51:20|639.6|636.8|639.6|636.8|639.6|636.8|639.6|636.8|0
1654728690000|2022-06-08 22:51:30|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1654728700000|2022-06-08 22:51:40|639.6|636.8|639.71|636.91|639.71|636.91|639.6|636.8|0
1654728710000|2022-06-08 22:51:50|639.6|636.8|639.59|636.79|639.6|636.8|639.47|636.67|0
1654728720000|2022-06-08 22:52:00|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1654728850000|2022-06-08 22:54:10|639.36|636.56|639.24|636.44|639.36|636.56|639.24|636.44|0
1654728880000|2022-06-08 22:54:40|639.12|636.32|639|636.2|639.12|636.32|639|636.2|0
1654728910000|2022-06-08 22:55:10|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654728950000|2022-06-08 22:55:50|639.24|636.44|639.24|636.44|639.24|636.44|639.24|636.44|0
1654728970000|2022-06-08 22:56:10|639|636.2|639|636.2|639|636.2|639|636.2|0
1654729010000|2022-06-08 22:56:50|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729040000|2022-06-08 22:57:20|638.53|635.73|638.53|635.73|638.53|635.73|638.53|635.73|0
1654729050000|2022-06-08 22:57:30|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729100000|2022-06-08 22:58:20|639|636.2|639|636.2|639|636.2|639|636.2|0
1654729120000|2022-06-08 22:58:40|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729140000|2022-06-08 22:59:00|638.89|636.09|638.76|635.96|638.89|636.09|638.76|635.96|0
1654729190000|2022-06-08 22:59:50|639|636.2|639|636.2|639|636.2|639|636.2|0
1654729220000|2022-06-08 23:00:20|639.23|636.43|639.23|636.43|639.23|636.43|639.23|636.43|0
1654729320000|2022-06-08 23:02:00|639.36|636.56|639.23|636.43|639.47|636.67|639.23|636.43|0
1654729330000|2022-06-08 23:02:10|639|636.2|639|636.2|639|636.2|639|636.2|0
1654729340000|2022-06-08 23:02:20|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729380000|2022-06-08 23:03:00|638.53|635.73|638.53|635.73|638.53|635.73|638.53|635.73|0
1654729390000|2022-06-08 23:03:10|638.29|635.49|638.53|635.73|638.53|635.73|638.29|635.49|0
1654729400000|2022-06-08 23:03:20|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729420000|2022-06-08 23:03:40|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1654729430000|2022-06-08 23:03:50|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729440000|2022-06-08 23:04:00|638.65|635.85|638.53|635.73|638.65|635.85|638.53|635.73|0
1654729450000|2022-06-08 23:04:10|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729490000|2022-06-08 23:04:50|638.88|636.08|639|636.2|639|636.2|638.88|636.08|0
1654729500000|2022-06-08 23:05:00|639.12|636.32|639.12|636.32|639.12|636.32|639.12|636.32|0
1654729510000|2022-06-08 23:05:10|639.23|636.43|639|636.2|639.23|636.43|639|636.2|0
1654729520000|2022-06-08 23:05:20|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729560000|2022-06-08 23:06:00|639|636.2|638.76|635.96|639|636.2|638.76|635.96|0
1654729620000|2022-06-08 23:07:00|638.65|635.85|638.76|635.96|638.76|635.96|638.65|635.85|0
1654729630000|2022-06-08 23:07:10|638.65|635.85|638.76|635.96|638.76|635.96|638.65|635.85|0
1654729640000|2022-06-08 23:07:20|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1654729650000|2022-06-08 23:07:30|638.53|635.73|638.76|635.96|638.76|635.96|638.53|635.73|0
1654729680000|2022-06-08 23:08:00|638.53|635.73|638.53|635.73|638.53|635.73|638.53|635.73|0
1654729720000|2022-06-08 23:08:40|638.41|635.61|638.29|635.49|638.41|635.61|638.29|635.49|0
1654729740000|2022-06-08 23:09:00|638.65|635.85|638.76|635.96|638.76|635.96|638.53|635.73|0
1654729750000|2022-06-08 23:09:10|638.88|636.08|639|636.2|639|636.2|638.88|636.08|0
1654729760000|2022-06-08 23:09:20|638.88|636.08|638.88|636.08|638.88|636.08|638.88|636.08|0
1654729770000|2022-06-08 23:09:30|639|636.2|639|636.2|639|636.2|639|636.2|0
1654729780000|2022-06-08 23:09:40|638.88|636.08|638.88|636.08|638.88|636.08|638.88|636.08|0
1654729800000|2022-06-08 23:10:00|639|636.2|638.88|636.08|639|636.2|638.88|636.08|0
1654729810000|2022-06-08 23:10:10|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729820000|2022-06-08 23:10:20|639|636.2|639|636.2|639|636.2|639|636.2|0
1654729840000|2022-06-08 23:10:40|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729890000|2022-06-08 23:11:30|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1654729900000|2022-06-08 23:11:40|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654729930000|2022-06-08 23:12:10|638.88|636.08|638.76|635.96|639|636.2|638.76|635.96|0
1654729960000|2022-06-08 23:12:40|638.88|636.08|638.88|636.08|638.88|636.08|638.88|636.08|0
1654729970000|2022-06-08 23:12:50|638.76|635.96|638.88|636.08|638.88|636.08|638.76|635.96|0
1654729980000|2022-06-08 23:13:00|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654730010000|2022-06-08 23:13:30|638.52|635.72|638.65|635.85|638.65|635.85|638.52|635.72|0
1654730030000|2022-06-08 23:13:50|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654730040000|2022-06-08 23:14:00|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1654730070000|2022-06-08 23:14:30|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654730080000|2022-06-08 23:14:40|638.29|635.49|638.29|635.49|638.29|635.49|638.29|635.49|0
1654730120000|2022-06-08 23:15:20|638.05|635.25|638.05|635.25|638.05|635.25|638.05|635.25|0
1654730140000|2022-06-08 23:15:40|638.29|635.49|638.29|635.49|638.29|635.49|638.29|635.49|0
1654730170000|2022-06-08 23:16:10|638.05|635.25|638.05|635.25|638.05|635.25|638.05|635.25|0
1654730320000|2022-06-08 23:18:40|638.17|635.37|638.17|635.37|638.17|635.37|638.17|635.37|0
1654730330000|2022-06-08 23:18:50|638.29|635.49|638.29|635.49|638.29|635.49|638.29|635.49|0
1654730340000|2022-06-08 23:19:00|638.05|635.25|638.05|635.25|638.17|635.37|638.05|635.25|0
1654730460000|2022-06-08 23:21:00|637.94|635.14|637.94|635.14|637.94|635.14|637.94|635.14|0
1654730470000|2022-06-08 23:21:10|638.05|635.25|638.05|635.25|638.05|635.25|638.05|635.25|0
1654730490000|2022-06-08 23:21:30|637.82|635.02|637.82|635.02|637.82|635.02|637.82|635.02|0
1654730540000|2022-06-08 23:22:20|637.94|635.14|637.94|635.14|637.94|635.14|637.94|635.14|0
1654730550000|2022-06-08 23:22:30|637.82|635.02|638.05|635.25|638.05|635.25|637.82|635.02|0
1654730580000|2022-06-08 23:23:00|638.29|635.49|638.17|635.37|638.29|635.49|638.17|635.37|0
1654730590000|2022-06-08 23:23:10|638.29|635.49|638.29|635.49|638.29|635.49|638.29|635.49|0
1654730630000|2022-06-08 23:23:50|638.17|635.37|638.17|635.37|638.17|635.37|638.17|635.37|0
1654730650000|2022-06-08 23:24:10|638.29|635.49|638.29|635.49|638.29|635.49|638.29|635.49|0
1654730680000|2022-06-08 23:24:40|638.41|635.61|638.52|635.72|638.52|635.72|638.41|635.61|0
1654730710000|2022-06-08 23:25:10|638.65|635.85|638.65|635.85|638.65|635.85|638.65|635.85|0
1654730720000|2022-06-08 23:25:20|638.76|635.96|639.23|636.43|639.23|636.43|638.76|635.96|0
1654730730000|2022-06-08 23:25:30|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1654730790000|2022-06-08 23:26:30|639.35|636.55|639.35|636.55|639.35|636.55|639.35|636.55|0
1654730800000|2022-06-08 23:26:40|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1654730820000|2022-06-08 23:27:00|639.7|636.9|640.18|637.38|640.18|637.38|639.7|636.9|0
1654730830000|2022-06-08 23:27:10|640.3|637.5|640.3|637.5|640.3|637.5|640.3|637.5|0
1654730840000|2022-06-08 23:27:20|640.18|637.38|640.18|637.38|640.18|637.38|640.18|637.38|0
1654730850000|2022-06-08 23:27:30|640.3|637.5|640.18|637.38|640.3|637.5|640.18|637.38|0
1654730860000|2022-06-08 23:27:40|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1654730880000|2022-06-08 23:28:00|639.7|636.9|639.59|636.79|639.7|636.9|639.59|636.79|0
1654730890000|2022-06-08 23:28:10|639.7|636.9|639.7|636.9|639.7|636.9|639.7|636.9|0
1654730900000|2022-06-08 23:28:20|639.83|637.03|639.7|636.9|639.83|637.03|639.7|636.9|0
1654730910000|2022-06-08 23:28:30|639.94|637.14|639.83|637.03|639.94|637.14|639.83|637.03|0
1654730930000|2022-06-08 23:28:50|639.94|637.14|639.83|637.03|639.94|637.14|639.83|637.03|0
1654730940000|2022-06-08 23:29:00|639.7|636.9|639.83|637.03|639.83|637.03|639.7|636.9|0
1654730950000|2022-06-08 23:29:10|639.7|636.9|639.7|636.9|639.7|636.9|639.7|636.9|0
1654730980000|2022-06-08 23:29:40|639.83|637.03|639.7|636.9|639.83|637.03|639.7|636.9|0
1654730990000|2022-06-08 23:29:50|639.83|637.03|639.83|637.03|639.94|637.14|639.83|637.03|0
1654731000000|2022-06-08 23:30:00|639.94|637.14|639.7|636.9|639.94|637.14|639.7|636.9|0
1654731010000|2022-06-08 23:30:10|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1654731020000|2022-06-08 23:30:20|639.35|636.55|639.35|636.55|639.35|636.55|639.35|636.55|0
1654731030000|2022-06-08 23:30:30|639.23|636.43|638.52|635.72|639.35|636.55|638.52|635.72|0
1654731040000|2022-06-08 23:30:40|638.29|635.49|638.29|635.49|638.29|635.49|638.29|635.49|0
1654731050000|2022-06-08 23:30:50|638.41|635.61|638.52|635.72|638.52|635.72|638.41|635.61|0
1654731060000|2022-06-08 23:31:00|638.29|635.49|638.05|635.25|638.29|635.49|638.05|635.25|0
1654731070000|2022-06-08 23:31:10|637.81|635.01|638.05|635.25|638.05|635.25|637.81|635.01|0
1654731100000|2022-06-08 23:31:40|637.81|635.01|638.05|635.25|638.05|635.25|637.81|635.01|0
1654731120000|2022-06-08 23:32:00|637.81|635.01|637.81|635.01|637.81|635.01|637.81|635.01|0
1654731140000|2022-06-08 23:32:20|638.05|635.25|638.05|635.25|638.05|635.25|638.05|635.25|0
1654731170000|2022-06-08 23:32:50|638.17|635.37|638.29|635.49|638.29|635.49|638.17|635.37|0
1654731180000|2022-06-08 23:33:00|638.41|635.61|638.29|635.49|638.41|635.61|638.29|635.49|0
1654731190000|2022-06-08 23:33:10|638.41|635.61|638.52|635.72|638.52|635.72|638.41|635.61|0
1654731210000|2022-06-08 23:33:30|638.41|635.61|638.29|635.49|638.41|635.61|638.29|635.49|0
1654731230000|2022-06-08 23:33:50|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654731240000|2022-06-08 23:34:00|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1654731250000|2022-06-08 23:34:10|638.29|635.49|638.29|635.49|638.29|635.49|638.29|635.49|0
1654731260000|2022-06-08 23:34:20|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654731270000|2022-06-08 23:34:30|638.41|635.61|638.52|635.72|638.52|635.72|638.41|635.61|0
1654731280000|2022-06-08 23:34:40|638.41|635.61|638.41|635.61|638.41|635.61|638.41|635.61|0
1654731290000|2022-06-08 23:34:50|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654731310000|2022-06-08 23:35:10|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654731340000|2022-06-08 23:35:40|638.64|635.84|638.64|635.84|638.64|635.84|638.64|635.84|0
1654731350000|2022-06-08 23:35:50|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654731360000|2022-06-08 23:36:00|638.99|636.19|638.99|636.19|638.99|636.19|638.99|636.19|0
1654731370000|2022-06-08 23:36:10|639.23|636.43|639.12|636.32|639.23|636.43|639.12|636.32|0
1654731380000|2022-06-08 23:36:20|639.23|636.43|639.23|636.43|639.23|636.43|639.12|636.32|0
1654731400000|2022-06-08 23:36:40|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1654731440000|2022-06-08 23:37:20|639.7|636.9|639.7|636.9|639.7|636.9|639.7|636.9|0
1654731480000|2022-06-08 23:38:00|639.82|637.02|639.7|636.9|639.94|637.14|639.7|636.9|0
1654731490000|2022-06-08 23:38:10|639.82|637.02|639.82|637.02|639.82|637.02|639.82|637.02|0
1654731500000|2022-06-08 23:38:20|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1654731550000|2022-06-08 23:39:10|639.82|637.02|639.94|637.14|639.94|637.14|639.82|637.02|0
1654731600000|2022-06-08 23:40:00|639.82|637.02|639.82|637.02|639.82|637.02|639.82|637.02|0
1654731610000|2022-06-08 23:40:10|639.94|637.14|640.17|637.37|640.17|637.37|639.94|637.14|0
1654731620000|2022-06-08 23:40:20|639.94|637.14|639.94|637.14|640.06|637.26|639.94|637.14|0
1654731630000|2022-06-08 23:40:30|640.17|637.37|640.41|637.61|640.41|637.61|640.17|637.37|0
1654731640000|2022-06-08 23:40:40|640.53|637.73|640.41|637.61|640.53|637.73|640.41|637.61|0
1654731650000|2022-06-08 23:40:50|640.17|637.37|640.3|637.5|640.3|637.5|640.17|637.37|0
1654731660000|2022-06-08 23:41:00|640.41|637.61|640.17|637.37|640.41|637.61|640.17|637.37|0
1654731680000|2022-06-08 23:41:20|640.3|637.5|640.17|637.37|640.3|637.5|640.17|637.37|0
1654731690000|2022-06-08 23:41:30|640.3|637.5|640.41|637.61|640.41|637.61|640.3|637.5|0
1654731700000|2022-06-08 23:41:40|640.3|637.5|640.17|637.37|640.3|637.5|640.17|637.37|0
1654731710000|2022-06-08 23:41:50|640.3|637.5|640.3|637.5|640.3|637.5|640.3|637.5|0
1654731720000|2022-06-08 23:42:00|640.17|637.37|640.06|637.26|640.17|637.37|640.06|637.26|0
1654731730000|2022-06-08 23:42:10|639.94|637.14|640.06|637.26|640.06|637.26|639.94|637.14|0
1654731740000|2022-06-08 23:42:20|639.94|637.14|639.7|636.9|640.06|637.26|639.7|636.9|0
1654731750000|2022-06-08 23:42:30|639.94|637.14|639.7|636.9|639.94|637.14|639.7|636.9|0
1654731760000|2022-06-08 23:42:40|639.59|636.79|639.59|636.79|639.7|636.9|639.59|636.79|0
1654731770000|2022-06-08 23:42:50|639.47|636.67|639.35|636.55|639.47|636.67|639.35|636.55|0
1654731780000|2022-06-08 23:43:00|639.47|636.67|639.23|636.43|639.47|636.67|639.23|636.43|0
1654731790000|2022-06-08 23:43:10|639.35|636.55|639.35|636.55|639.47|636.67|639.35|636.55|0
1654731800000|2022-06-08 23:43:20|639.47|636.67|639.35|636.55|639.47|636.67|639.23|636.43|0
1654731810000|2022-06-08 23:43:30|639.23|636.43|639.23|636.43|639.23|636.43|639.23|636.43|0
1654731820000|2022-06-08 23:43:40|639.12|636.32|639.12|636.32|639.12|636.32|638.99|636.19|0
1654731830000|2022-06-08 23:43:50|638.99|636.19|638.99|636.19|638.99|636.19|638.99|636.19|0
1654731840000|2022-06-08 23:44:00|639.12|636.32|639.12|636.32|639.12|636.32|639.12|636.32|0
1654731850000|2022-06-08 23:44:10|638.99|636.19|638.88|636.08|638.99|636.19|638.88|636.08|0
1654731860000|2022-06-08 23:44:20|638.64|635.84|638.64|635.84|638.64|635.84|638.52|635.72|0
1654731870000|2022-06-08 23:44:30|638.88|636.08|638.99|636.19|638.99|636.19|638.88|636.08|0
1654731880000|2022-06-08 23:44:40|638.76|635.96|638.88|636.08|638.99|636.19|638.76|635.96|0
1654731900000|2022-06-08 23:45:00|638.76|635.96|638.64|635.84|638.76|635.96|638.64|635.84|0
1654731910000|2022-06-08 23:45:10|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654731920000|2022-06-08 23:45:20|638.64|635.84|638.28|635.48|638.64|635.84|638.28|635.48|0
1654731930000|2022-06-08 23:45:30|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654731940000|2022-06-08 23:45:40|638.64|635.84|638.64|635.84|638.64|635.84|638.64|635.84|0
1654731960000|2022-06-08 23:46:00|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654731970000|2022-06-08 23:46:10|638.52|635.72|638.28|635.48|638.52|635.72|638.28|635.48|0
1654731980000|2022-06-08 23:46:20|638.52|635.72|638.28|635.48|638.52|635.72|638.28|635.48|0
1654732000000|2022-06-08 23:46:40|638.17|635.37|638.28|635.48|638.28|635.48|638.17|635.37|0
1654732020000|2022-06-08 23:47:00|638.17|635.37|638.17|635.37|638.28|635.48|638.17|635.37|0
1654732030000|2022-06-08 23:47:10|638.28|635.48|638.28|635.48|638.28|635.48|638.28|635.48|0
1654732060000|2022-06-08 23:47:40|638.17|635.37|638.28|635.48|638.28|635.48|638.05|635.25|0
1654732080000|2022-06-08 23:48:00|638.17|635.37|638.28|635.48|638.28|635.48|638.17|635.37|0
1654732090000|2022-06-08 23:48:10|638.17|635.37|638.17|635.37|638.28|635.48|638.17|635.37|0
1654732100000|2022-06-08 23:48:20|638.28|635.48|638.28|635.48|638.28|635.48|638.28|635.48|0
1654732110000|2022-06-08 23:48:30|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654732140000|2022-06-08 23:49:00|638.64|635.84|638.64|635.84|638.64|635.84|638.64|635.84|0
1654732150000|2022-06-08 23:49:10|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654732160000|2022-06-08 23:49:20|638.41|635.61|638.28|635.48|638.41|635.61|638.28|635.48|0
1654732190000|2022-06-08 23:49:50|638.05|635.25|638.17|635.37|638.17|635.37|638.05|635.25|0
1654732200000|2022-06-08 23:50:00|637.81|635.01|638.05|635.25|638.05|635.25|637.81|635.01|0
1654732210000|2022-06-08 23:50:10|638.52|635.72|638.52|635.72|638.52|635.72|638.52|635.72|0
1654732230000|2022-06-08 23:50:30|638.76|635.96|638.99|636.19|638.99|636.19|638.76|635.96|0
1654732250000|2022-06-08 23:50:50|638.88|636.08|638.88|636.08|638.88|636.08|638.88|636.08|0
1654732260000|2022-06-08 23:51:00|638.76|635.96|638.76|635.96|638.88|636.08|638.76|635.96|0
1654732280000|2022-06-08 23:51:20|638.99|636.19|638.99|636.19|638.99|636.19|638.99|636.19|0
1654732290000|2022-06-08 23:51:30|638.88|636.08|638.88|636.08|638.88|636.08|638.88|636.08|0
1654732300000|2022-06-08 23:51:40|638.99|636.19|638.88|636.08|638.99|636.19|638.88|636.08|0
1654732310000|2022-06-08 23:51:50|638.99|636.19|638.88|636.08|638.99|636.19|638.88|636.08|0
1654732330000|2022-06-08 23:52:10|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1654732340000|2022-06-08 23:52:20|638.88|636.08|638.99|636.19|638.99|636.19|638.88|636.08|0
1654732360000|2022-06-08 23:52:40|638.88|636.08|638.88|636.08|638.88|636.08|638.88|636.08|0
1654732370000|2022-06-08 23:52:50|638.99|636.19|638.99|636.19|638.99|636.19|638.88|636.08|0
1654732380000|2022-06-08 23:53:00|638.88|636.08|638.88|636.08|638.88|636.08|638.88|636.08|0
1654732390000|2022-06-08 23:53:10|638.76|635.96|638.88|636.08|638.88|636.08|638.76|635.96|0
1654732400000|2022-06-08 23:53:20|638.99|636.19|638.99|636.19|638.99|636.19|638.88|636.08|0
1654732410000|2022-06-08 23:53:30|639.46|636.66|639.46|636.66|639.7|636.9|639.46|636.66|0
1654732420000|2022-06-08 23:53:40|639.35|636.55|639.46|636.66|639.46|636.66|639.35|636.55|0
1654732430000|2022-06-08 23:53:50|639.59|636.79|639.59|636.79|639.59|636.79|639.59|636.79|0
1654732440000|2022-06-08 23:54:00|639.7|636.9|639.7|636.9|639.7|636.9|639.7|636.9|0
1654732450000|2022-06-08 23:54:10|639.59|636.79|639.59|636.79|639.59|636.79|639.59|636.79|0
1654732460000|2022-06-08 23:54:20|639.7|636.9|639.7|636.9|639.7|636.9|639.7|636.9|0
1654732470000|2022-06-08 23:54:30|639.94|637.14|639.94|637.14|639.94|637.14|639.94|637.14|0
1654732480000|2022-06-08 23:54:40|640.17|637.37|640.41|637.61|640.41|637.61|640.17|637.37|0
1654732490000|2022-06-08 23:54:50|640.53|637.73|640.53|637.73|640.53|637.73|640.53|637.73|0
1654732500000|2022-06-08 23:55:00|640.41|637.61|640.53|637.73|640.64|637.84|640.41|637.61|0
1654732510000|2022-06-08 23:55:10|640.64|637.84|640.64|637.84|640.64|637.84|640.53|637.73|0
1654732520000|2022-06-08 23:55:20|640.53|637.73|640.17|637.37|640.53|637.73|640.17|637.37|0
1654732560000|2022-06-08 23:56:00|640.29|637.49|640.41|637.61|640.41|637.61|640.29|637.49|0
1654732570000|2022-06-08 23:56:10|640.29|637.49|640.29|637.49|640.29|637.49|640.17|637.37|0
1654732590000|2022-06-08 23:56:30|640.53|637.73|640.41|637.61|640.53|637.73|640.41|637.61|0
1654732600000|2022-06-08 23:56:40|640.53|637.73|640.41|637.61|640.53|637.73|640.41|637.61|0
1654732650000|2022-06-08 23:57:30|640.64|637.84|640.64|637.84|640.88|638.08|640.64|637.84|0
1654732660000|2022-06-08 23:57:40|640.53|637.73|640.53|637.73|640.53|637.73|640.53|637.73|0
1654732670000|2022-06-08 23:57:50|640.41|637.61|640.53|637.73|640.53|637.73|640.41|637.61|0
1654732680000|2022-06-08 23:58:00|640.41|637.61|640.41|637.61|640.64|637.84|640.41|637.61|0
1654732690000|2022-06-08 23:58:10|640.17|637.37|640.41|637.61|640.41|637.61|640.17|637.37|0
1654732710000|2022-06-08 23:58:30|640.29|637.49|640.17|637.37|640.29|637.49|640.17|637.37|0
1654732720000|2022-06-08 23:58:40|640.29|637.49|640.06|637.26|640.41|637.61|640.06|637.26|0
1654732730000|2022-06-08 23:58:50|639.7|636.9|639.82|637.02|639.82|637.02|639.46|636.66|0
1654732740000|2022-06-08 23:59:00|639.7|636.9|639.59|636.79|639.7|636.9|639.59|636.79|0
1654732750000|2022-06-08 23:59:10|639.7|636.9|639.23|636.43|639.7|636.9|639.23|636.43|0
1654732760000|2022-06-08 23:59:20|639.35|636.55|639.23|636.43|639.35|636.55|639.23|636.43|0
1654732780000|2022-06-08 23:59:40|639.35|636.55|639.46|636.66|639.46|636.66|639.35|636.55|0
1654732790000|2022-06-08 23:59:50|639.23|636.43|639.23|636.43|639.23|636.43|639.23|636.43|0
1654732800000|2022-06-09 00:00:00|638.28|635.48|638.52|635.72|638.52|635.72|638.05|635.25|0
1654732810000|2022-06-09 00:00:10|638.28|635.48|638.28|635.48|638.28|635.48|638.28|635.48|0
1654732820000|2022-06-09 00:00:20|638.52|635.72|638.52|635.72|638.75|635.95|638.52|635.72|0
1654732830000|2022-06-09 00:00:30|638.75|635.95|638.52|635.72|638.75|635.95|638.52|635.72|0
1654732840000|2022-06-09 00:00:40|638.28|635.48|638.52|635.72|638.52|635.72|638.28|635.48|0
1654732850000|2022-06-09 00:00:50|638.28|635.48|638.28|635.48|638.28|635.48|638.28|635.48|0
1654732860000|2022-06-09 00:01:00|637.81|635.01|637.57|634.77|637.81|635.01|637.1|634.3|0
1654732870000|2022-06-09 00:01:10|637.34|634.54|636.87|634.07|637.34|634.54|636.87|634.07|0
1654732880000|2022-06-09 00:01:20|636.63|633.83|636.39|633.59|636.75|633.95|636.39|633.59|0
1654732890000|2022-06-09 00:01:30|636.87|634.07|636.87|634.07|636.87|634.07|636.63|633.83|0
1654732900000|2022-06-09 00:01:40|636.63|633.83|636.63|633.83|636.63|633.83|636.63|633.83|0
1654732910000|2022-06-09 00:01:50|637.1|634.3|637.34|634.54|637.34|634.54|637.1|634.3|0
1654732920000|2022-06-09 00:02:00|637.57|634.77|637.46|634.66|637.7|634.9|637.46|634.66|0
1654732930000|2022-06-09 00:02:10|637.1|634.3|637.57|634.77|637.57|634.77|637.1|634.3|0
1654732940000|2022-06-09 00:02:20|637.34|634.54|637.57|634.77|637.57|634.77|637.34|634.54|0
1654732950000|2022-06-09 00:02:30|637.34|634.54|637.81|635.01|637.81|635.01|637.34|634.54|0
1654732960000|2022-06-09 00:02:40|638.05|635.25|638.28|635.48|638.28|635.48|638.05|635.25|0
1654732970000|2022-06-09 00:02:50|638.52|635.72|638.75|635.95|638.75|635.95|638.4|635.6|0
1654732980000|2022-06-09 00:03:00|638.99|636.19|639.11|636.31|639.23|636.43|638.99|636.19|0
1654732990000|2022-06-09 00:03:10|639.46|636.66|639.46|636.66|639.46|636.66|639.35|636.55|0
1654733000000|2022-06-09 00:03:20|639.23|636.43|639.46|636.66|639.46|636.66|639.23|636.43|0
1654733010000|2022-06-09 00:03:30|639.23|636.43|639.93|637.13|639.93|637.13|639.23|636.43|0
1654733020000|2022-06-09 00:03:40|639.82|637.02|640.17|637.37|640.17|637.37|639.82|637.02|0
1654733030000|2022-06-09 00:03:50|639.93|637.13|639.7|636.9|639.93|637.13|639.7|636.9|0
1654733040000|2022-06-09 00:04:00|639.58|636.78|640.17|637.37|640.17|637.37|639.58|636.78|0
1654733050000|2022-06-09 00:04:10|640.41|637.61|640.88|638.08|640.88|638.08|640.41|637.61|0
1654733060000|2022-06-09 00:04:20|641.12|638.32|641.12|638.32|641.12|638.32|641|638.2|0
1654733070000|2022-06-09 00:04:30|641.35|638.55|641.24|638.44|641.35|638.55|641.12|638.32|0
1654733080000|2022-06-09 00:04:40|641.35|638.55|641.59|638.79|641.59|638.79|641.35|638.55|0
1654733090000|2022-06-09 00:04:50|641.82|639.02|641.59|638.79|641.82|639.02|641.59|638.79|0
1654733100000|2022-06-09 00:05:00|641.82|639.02|641.12|638.32|641.82|639.02|641.12|638.32|0
1654733130000|2022-06-09 00:05:30|640.88|638.08|640.41|637.61|640.88|638.08|640.41|637.61|0
1654733140000|2022-06-09 00:05:40|640.64|637.84|640.17|637.37|640.64|637.84|640.17|637.37|0
1654733150000|2022-06-09 00:05:50|640.29|637.49|640.41|637.61|640.41|637.61|640.29|637.49|0
1654733160000|2022-06-09 00:06:00|640.64|637.84|640.64|637.84|640.64|637.84|640.41|637.61|0
1654733170000|2022-06-09 00:06:10|640.53|637.73|640.41|637.61|640.64|637.84|640.41|637.61|0
1654733180000|2022-06-09 00:06:20|640.53|637.73|640.64|637.84|640.64|637.84|640.53|637.73|0
1654733190000|2022-06-09 00:06:30|640.88|638.08|641.11|638.31|641.11|638.31|640.88|638.08|0
1654733210000|2022-06-09 00:06:50|641.35|638.55|641.35|638.55|641.35|638.55|641.35|638.55|0
1654733220000|2022-06-09 00:07:00|641.11|638.31|642.06|639.26|642.06|639.26|641.11|638.31|0
1654733230000|2022-06-09 00:07:10|641.82|639.02|641.82|639.02|641.82|639.02|641.35|638.55|0
1654733250000|2022-06-09 00:07:30|642.06|639.26|642.06|639.26|642.06|639.26|642.06|639.26|0
1654733260000|2022-06-09 00:07:40|642.3|639.5|641.82|639.02|642.3|639.5|641.82|639.02|0
1654733270000|2022-06-09 00:07:50|641.59|638.79|642.3|639.5|642.3|639.5|641.59|638.79|0
1654733280000|2022-06-09 00:08:00|642.06|639.26|641.82|639.02|642.06|639.26|641.82|639.02|0
1654733290000|2022-06-09 00:08:10|642.06|639.26|642.06|639.26|642.06|639.26|642.06|639.26|0
1654733300000|2022-06-09 00:08:20|642.3|639.5|642.3|639.5|642.3|639.5|642.3|639.5|0
1654733310000|2022-06-09 00:08:30|642.06|639.26|642.06|639.26|642.06|639.26|642.06|639.26|0
1654733320000|2022-06-09 00:08:40|642.3|639.5|641.47|638.67|642.3|639.5|641.47|638.67|0
1654733330000|2022-06-09 00:08:50|641.59|638.79|640.88|638.08|641.59|638.79|640.88|638.08|0
1654733340000|2022-06-09 00:09:00|640.64|637.84|639.93|637.13|640.64|637.84|639.93|637.13|0
1654733350000|2022-06-09 00:09:10|640.17|637.37|640.17|637.37|640.17|637.37|640.17|637.37|0
1654733360000|2022-06-09 00:09:20|640.41|637.61|640.88|638.08|640.88|638.08|640.41|637.61|0
1654733370000|2022-06-09 00:09:30|641.11|638.31|641.35|638.55|641.35|638.55|641.11|638.31|0
1654733380000|2022-06-09 00:09:40|641.11|638.31|641.35|638.55|641.35|638.55|640.88|638.08|0
1654733390000|2022-06-09 00:09:50|641.82|639.02|641.11|638.31|641.82|639.02|641.11|638.31|0
1654733400000|2022-06-09 00:10:00|640.88|638.08|640.64|637.84|640.88|638.08|640.64|637.84|0
1654733410000|2022-06-09 00:10:10|640.41|637.61|640.64|637.84|640.64|637.84|640.41|637.61|0
1654733420000|2022-06-09 00:10:20|640.88|638.08|641.11|638.31|641.11|638.31|640.88|638.08|0
1654733430000|2022-06-09 00:10:30|640.88|638.08|640.64|637.84|640.88|638.08|640.64|637.84|0
1654733440000|2022-06-09 00:10:40|640.76|637.96|640.64|637.84|640.88|638.08|640.64|637.84|0
1654733450000|2022-06-09 00:10:50|640.41|637.61|640.17|637.37|640.41|637.61|640.17|637.37|0
1654733460000|2022-06-09 00:11:00|639.93|637.13|639.93|637.13|639.93|637.13|639.93|637.13|0
1654733470000|2022-06-09 00:11:10|640.17|637.37|640.17|637.37|640.17|637.37|640.17|637.37|0
1654733480000|2022-06-09 00:11:20|639.93|637.13|640.41|637.61|640.41|637.61|639.93|637.13|0
1654733490000|2022-06-09 00:11:30|640.53|637.73|640.41|637.61|640.53|637.73|640.41|637.61|0
1654733500000|2022-06-09 00:11:40|640.64|637.84|640.64|637.84|640.64|637.84|640.64|637.84|0
1654733510000|2022-06-09 00:11:50|640.17|637.37|640.88|638.08|640.88|638.08|640.17|637.37|0
1654733520000|2022-06-09 00:12:00|641|638.2|641.35|638.55|641.35|638.55|641|638.2|0
1654733530000|2022-06-09 00:12:10|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1654733540000|2022-06-09 00:12:20|641.59|638.79|642.3|639.5|642.3|639.5|641.59|638.79|0
1654733550000|2022-06-09 00:12:30|642.53|639.73|642.3|639.5|642.53|639.73|642.3|639.5|0
1654733560000|2022-06-09 00:12:40|642.18|639.38|642.3|639.5|642.3|639.5|642.18|639.38|0
1654733570000|2022-06-09 00:12:50|642.53|639.73|642.18|639.38|642.53|639.73|642.18|639.38|0
1654733580000|2022-06-09 00:13:00|642.3|639.5|642.06|639.26|642.3|639.5|642.06|639.26|0
1654733590000|2022-06-09 00:13:10|642.3|639.5|642.06|639.26|642.3|639.5|642.06|639.26|0
1654733600000|2022-06-09 00:13:20|641.82|639.02|642.3|639.5|642.3|639.5|641.82|639.02|0
1654733610000|2022-06-09 00:13:30|642.06|639.26|642.3|639.5|642.3|639.5|642.06|639.26|0
1654733620000|2022-06-09 00:13:40|642.18|639.38|642.3|639.5|642.3|639.5|642.06|639.26|0
1654733630000|2022-06-09 00:13:50|642.06|639.26|642.06|639.26|642.06|639.26|642.06|639.26|0
1654733650000|2022-06-09 00:14:10|642.18|639.38|641.82|639.02|642.18|639.38|641.82|639.02|0
1654733660000|2022-06-09 00:14:20|641.71|638.91|641.82|639.02|641.82|639.02|641.71|638.91|0
1654733670000|2022-06-09 00:14:30|641.59|638.79|641.59|638.79|641.59|638.79|641.59|638.79|0
1654733680000|2022-06-09 00:14:40|641.47|638.67|641.59|638.79|641.59|638.79|641.35|638.55|0
1654733690000|2022-06-09 00:14:50|641.35|638.55|641.11|638.31|641.35|638.55|641.11|638.31|0
1654733700000|2022-06-09 00:15:00|641.59|638.79|641.82|639.02|641.82|639.02|641.35|638.55|0
1654733710000|2022-06-09 00:15:10|641.11|638.31|641.82|639.02|642.06|639.26|641.11|638.31|0
1654733720000|2022-06-09 00:15:20|641.95|639.15|641.82|639.02|641.95|639.15|641.82|639.02|0
1654733730000|2022-06-09 00:15:30|642.06|639.26|642.3|639.5|642.3|639.5|642.06|639.26|0
1654733740000|2022-06-09 00:15:40|642.06|639.26|641.82|639.02|642.06|639.26|641.82|639.02|0
1654733750000|2022-06-09 00:15:50|642.06|639.26|641.82|639.02|642.06|639.26|641.82|639.02|0
1654733760000|2022-06-09 00:16:00|642.06|639.26|642.53|639.73|642.53|639.73|642.06|639.26|0
1654733770000|2022-06-09 00:16:10|643.24|640.44|643.24|640.44|643.24|640.44|643.24|640.44|0
1654733780000|2022-06-09 00:16:20|643.48|640.68|643.48|640.68|643.71|640.91|643.48|640.68|0
1654733790000|2022-06-09 00:16:30|643.71|640.91|643.95|641.15|643.95|641.15|643.71|640.91|0
1654733800000|2022-06-09 00:16:40|643.71|640.91|643.48|640.68|643.71|640.91|643.48|640.68|0
1654733810000|2022-06-09 00:16:50|643.24|640.44|643.24|640.44|643.36|640.56|643.24|640.44|0
1654733820000|2022-06-09 00:17:00|643.48|640.68|643.71|640.91|643.71|640.91|643.48|640.68|0
1654733830000|2022-06-09 00:17:10|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1654733840000|2022-06-09 00:17:20|643.71|640.91|643.48|640.68|643.71|640.91|643.48|640.68|0
1654733850000|2022-06-09 00:17:30|643.71|640.91|643.48|640.68|643.71|640.91|643.48|640.68|0
1654733860000|2022-06-09 00:17:40|643.71|640.91|643.48|640.68|643.71|640.91|643.48|640.68|0
1654733880000|2022-06-09 00:18:00|643.71|640.91|644.19|641.39|644.19|641.39|643.71|640.91|0
1654733890000|2022-06-09 00:18:10|643.95|641.15|644.19|641.39|644.19|641.39|643.95|641.15|0
1654733900000|2022-06-09 00:18:20|644.42|641.62|644.42|641.62|644.42|641.62|644.19|641.39|0
1654733910000|2022-06-09 00:18:30|644.66|641.86|644.66|641.86|644.66|641.86|644.66|641.86|0
1654733920000|2022-06-09 00:18:40|644.78|641.98|644.19|641.39|644.78|641.98|644.19|641.39|0
1654733930000|2022-06-09 00:18:50|643.95|641.15|643.95|641.15|643.95|641.15|643.95|641.15|0
1654733950000|2022-06-09 00:19:10|644.19|641.39|643.71|640.91|644.19|641.39|643.71|640.91|0
1654733970000|2022-06-09 00:19:30|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1654733980000|2022-06-09 00:19:40|643.6|640.8|643.24|640.44|643.6|640.8|643.24|640.44|0
1654734000000|2022-06-09 00:20:00|643|640.2|643.71|640.91|643.71|640.91|643|640.2|0
1654734010000|2022-06-09 00:20:10|643.95|641.15|643.95|641.15|643.95|641.15|643.95|641.15|0
1654734020000|2022-06-09 00:20:20|643.71|640.91|643.71|640.91|643.71|640.91|643.71|640.91|0
1654734030000|2022-06-09 00:20:30|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1654734040000|2022-06-09 00:20:40|643.71|640.91|643.24|640.44|643.71|640.91|643|640.2|0
1654734050000|2022-06-09 00:20:50|643|640.2|643.24|640.44|643.24|640.44|643|640.2|0
1654734060000|2022-06-09 00:21:00|643.13|640.33|643.48|640.68|643.48|640.68|643|640.2|0
1654734070000|2022-06-09 00:21:10|643.24|640.44|643|640.2|643.24|640.44|643|640.2|0
1654734090000|2022-06-09 00:21:30|642.77|639.97|642.77|639.97|642.77|639.97|642.77|639.97|0
1654734110000|2022-06-09 00:21:50|643|640.2|643|640.2|643|640.2|643|640.2|0
1654734140000|2022-06-09 00:22:20|642.77|639.97|642.77|639.97|642.77|639.97|642.53|639.73|0
1654734150000|2022-06-09 00:22:30|642.53|639.73|642.53|639.73|642.53|639.73|642.53|639.73|0
1654734160000|2022-06-09 00:22:40|642.29|639.49|642.29|639.49|642.29|639.49|642.29|639.49|0
1654734170000|2022-06-09 00:22:50|642.06|639.26|641.82|639.02|642.06|639.26|641.82|639.02|0
1654734180000|2022-06-09 00:23:00|641.59|638.79|641.82|639.02|641.82|639.02|641.59|638.79|0
1654734190000|2022-06-09 00:23:10|641.94|639.14|641.94|639.14|641.94|639.14|641.94|639.14|0
1654734200000|2022-06-09 00:23:20|642.06|639.26|642.06|639.26|642.06|639.26|642.06|639.26|0
1654734210000|2022-06-09 00:23:30|642.18|639.38|642.06|639.26|642.18|639.38|642.06|639.26|0
1654734220000|2022-06-09 00:23:40|641.82|639.02|641.59|638.79|641.82|639.02|641.59|638.79|0
1654734230000|2022-06-09 00:23:50|641.35|638.55|641.35|638.55|641.35|638.55|641.35|638.55|0
1654734240000|2022-06-09 00:24:00|641.11|638.31|640.64|637.84|641.35|638.55|640.64|637.84|0
1654734250000|2022-06-09 00:24:10|640.4|637.6|640.53|637.73|640.53|637.73|640.4|637.6|0
1654734260000|2022-06-09 00:24:20|640.4|637.6|640.4|637.6|640.4|637.6|640.17|637.37|0
1654734270000|2022-06-09 00:24:30|640.64|637.84|640.76|637.96|640.76|637.96|640.64|637.84|0
1654734280000|2022-06-09 00:24:40|640.64|637.84|640.88|638.08|640.88|638.08|640.64|637.84|0
1654734300000|2022-06-09 00:25:00|641.11|638.31|641.58|638.78|641.58|638.78|640.88|638.08|0
1654734310000|2022-06-09 00:25:10|641.11|638.31|641.58|638.78|641.58|638.78|641.11|638.31|0
1654734320000|2022-06-09 00:25:20|641.47|638.67|641.11|638.31|641.47|638.67|640.88|638.08|0
1654734330000|2022-06-09 00:25:30|641.35|638.55|641.35|638.55|641.35|638.55|641.35|638.55|0
1654734340000|2022-06-09 00:25:40|641.11|638.31|641.35|638.55|641.35|638.55|641.11|638.31|0
1654734350000|2022-06-09 00:25:50|641.58|638.78|641.82|639.02|641.82|639.02|641.35|638.55|0
1654734360000|2022-06-09 00:26:00|641.58|638.78|641.71|638.91|641.71|638.91|641.58|638.78|0
1654734370000|2022-06-09 00:26:10|641.58|638.78|641.82|639.02|641.82|639.02|641.58|638.78|0
1654734380000|2022-06-09 00:26:20|641.58|638.78|641.58|638.78|641.58|638.78|641.58|638.78|0
1654734390000|2022-06-09 00:26:30|641.82|639.02|641.82|639.02|642.06|639.26|641.82|639.02|0
1654734400000|2022-06-09 00:26:40|641.26|638.46|641.02|638.22|641.26|638.46|641.02|638.22|0
1654734410000|2022-06-09 00:26:50|640.91|638.11|641.02|638.22|641.02|638.22|640.91|638.11|0
1654734420000|2022-06-09 00:27:00|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1654734430000|2022-06-09 00:27:10|641.26|638.46|641.26|638.46|641.26|638.46|641.26|638.46|0
1654734440000|2022-06-09 00:27:20|641.02|638.22|641.02|638.22|641.02|638.22|641.02|638.22|0
1654734460000|2022-06-09 00:27:40|640.79|637.99|640.79|637.99|640.79|637.99|640.79|637.99|0
1654734470000|2022-06-09 00:27:50|640.91|638.11|640.79|637.99|640.91|638.11|640.79|637.99|0
1654734480000|2022-06-09 00:28:00|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1654734490000|2022-06-09 00:28:10|640.79|637.99|641.02|638.22|641.02|638.22|640.79|637.99|0
1654734500000|2022-06-09 00:28:20|640.79|637.99|641.02|638.22|641.02|638.22|640.79|637.99|0
1654734510000|2022-06-09 00:28:30|640.91|638.11|641.02|638.22|641.02|638.22|640.91|638.11|0
1654734520000|2022-06-09 00:28:40|640.79|637.99|640.79|637.99|640.91|638.11|640.79|637.99|0
1654734540000|2022-06-09 00:29:00|640.55|637.75|640.31|637.51|640.55|637.75|640.31|637.51|0
1654734550000|2022-06-09 00:29:10|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1654734560000|2022-06-09 00:29:20|640.67|637.87|641.02|638.22|641.02|638.22|640.67|637.87|0
1654734570000|2022-06-09 00:29:30|640.91|638.11|640.91|638.11|641.02|638.22|640.91|638.11|0
1654734580000|2022-06-09 00:29:40|641.02|638.22|640.79|637.99|641.02|638.22|640.79|637.99|0
1654734590000|2022-06-09 00:29:50|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1654734600000|2022-06-09 00:30:00|640.31|637.51|640.31|637.51|640.55|637.75|640.31|637.51|0
1654734610000|2022-06-09 00:30:10|640.07|637.27|640.31|637.51|640.31|637.51|640.07|637.27|0
1654734620000|2022-06-09 00:30:20|640.55|637.75|640.79|637.99|640.79|637.99|640.55|637.75|0
1654734630000|2022-06-09 00:30:30|641.02|638.22|641.02|638.22|641.02|638.22|641.02|638.22|0
1654734640000|2022-06-09 00:30:40|641.5|638.7|642.44|639.64|642.44|639.64|641.5|638.7|0
1654734650000|2022-06-09 00:30:50|641.97|639.17|641.97|639.17|641.97|639.17|641.97|639.17|0
1654734660000|2022-06-09 00:31:00|642.21|639.41|641.73|638.93|642.21|639.41|641.73|638.93|0
1654734670000|2022-06-09 00:31:10|641.97|639.17|641.97|639.17|641.97|639.17|641.97|639.17|0
1654734680000|2022-06-09 00:31:20|641.73|638.93|641.15|638.35|641.73|638.93|641.15|638.35|0
1654734690000|2022-06-09 00:31:30|641.26|638.46|641.02|638.22|641.26|638.46|641.02|638.22|0
1654734700000|2022-06-09 00:31:40|641.26|638.46|641.26|638.46|641.5|638.7|641.26|638.46|0
1654734710000|2022-06-09 00:31:50|641.5|638.7|641.5|638.7|641.5|638.7|641.26|638.46|0
1654734720000|2022-06-09 00:32:00|641.38|638.58|641.5|638.7|641.5|638.7|641.38|638.58|0
1654734730000|2022-06-09 00:32:10|641.73|638.93|641.62|638.82|641.73|638.93|641.62|638.82|0
1654734740000|2022-06-09 00:32:20|641.73|638.93|641.38|638.58|641.73|638.93|641.38|638.58|0
1654734750000|2022-06-09 00:32:30|641.26|638.46|641.02|638.22|641.26|638.46|641.02|638.22|0
1654734760000|2022-06-09 00:32:40|640.55|637.75|640.79|637.99|640.79|637.99|640.43|637.63|0
1654734770000|2022-06-09 00:32:50|640.43|637.63|640.31|637.51|640.55|637.75|640.31|637.51|0
1654734780000|2022-06-09 00:33:00|640.67|637.87|640.55|637.75|640.67|637.87|640.55|637.75|0
1654734790000|2022-06-09 00:33:10|640.91|638.11|640.79|637.99|640.91|638.11|640.79|637.99|0
1654734800000|2022-06-09 00:33:20|640.91|638.11|640.55|637.75|640.91|638.11|640.31|637.51|0
1654734820000|2022-06-09 00:33:40|640.78|637.98|640.78|637.98|641.02|638.22|640.78|637.98|0
1654734830000|2022-06-09 00:33:50|640.91|638.11|640.91|638.11|640.91|638.11|640.78|637.98|0
1654734840000|2022-06-09 00:34:00|640.78|637.98|641.02|638.22|641.02|638.22|640.78|637.98|0
1654734850000|2022-06-09 00:34:10|640.78|637.98|640.78|637.98|640.78|637.98|640.78|637.98|0
1654734860000|2022-06-09 00:34:20|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1654734870000|2022-06-09 00:34:30|640.43|637.63|640.67|637.87|640.67|637.87|640.31|637.51|0
1654734880000|2022-06-09 00:34:40|640.78|637.98|640.55|637.75|640.78|637.98|640.55|637.75|0
1654734890000|2022-06-09 00:34:50|640.78|637.98|640.78|637.98|640.78|637.98|640.78|637.98|0
1654734900000|2022-06-09 00:35:00|640.55|637.75|640.43|637.63|640.55|637.75|640.31|637.51|0
1654734910000|2022-06-09 00:35:10|640.31|637.51|640.31|637.51|640.31|637.51|640.07|637.27|0
1654734920000|2022-06-09 00:35:20|640.55|637.75|640.31|637.51|640.55|637.75|640.31|637.51|0
1654734930000|2022-06-09 00:35:30|640.55|637.75|640.55|637.75|640.55|637.75|640.43|637.63|0
1654734940000|2022-06-09 00:35:40|640.78|637.98|641.02|638.22|641.02|638.22|640.78|637.98|0
1654734950000|2022-06-09 00:35:50|641.5|638.7|641.26|638.46|641.5|638.7|641.26|638.46|0
1654734960000|2022-06-09 00:36:00|641.02|638.22|641.14|638.34|641.26|638.46|641.02|638.22|0
1654734970000|2022-06-09 00:36:10|641.26|638.46|641.5|638.7|641.5|638.7|641.26|638.46|0
1654734980000|2022-06-09 00:36:20|642.21|639.41|642.21|639.41|642.21|639.41|642.21|639.41|0
1654734990000|2022-06-09 00:36:30|642.44|639.64|642.68|639.88|642.68|639.88|642.44|639.64|0
1654735000000|2022-06-09 00:36:40|643.15|640.35|643.39|640.59|643.63|640.83|643.15|640.35|0
1654735010000|2022-06-09 00:36:50|643.63|640.83|643.39|640.59|643.63|640.83|643.39|640.59|0
1654735020000|2022-06-09 00:37:00|643.63|640.83|643.63|640.83|643.63|640.83|643.39|640.59|0
1654735030000|2022-06-09 00:37:10|643.39|640.59|643.39|640.59|643.52|640.72|643.39|640.59|0
1654735040000|2022-06-09 00:37:20|643.15|640.35|642.92|640.12|643.15|640.35|642.92|640.12|0
1654735050000|2022-06-09 00:37:30|643.39|640.59|643.63|640.83|643.63|640.83|643.39|640.59|0
1654735060000|2022-06-09 00:37:40|643.87|641.07|643.63|640.83|643.87|641.07|643.63|640.83|0
1654735070000|2022-06-09 00:37:50|643.87|641.07|644.34|641.54|644.58|641.78|643.87|641.07|0
1654735080000|2022-06-09 00:38:00|644.46|641.66|644.1|641.3|644.46|641.66|644.1|641.3|0
1654735090000|2022-06-09 00:38:10|644.34|641.54|643.63|640.83|644.34|641.54|643.63|640.83|0
1654735100000|2022-06-09 00:38:20|643.87|641.07|644.1|641.3|644.1|641.3|643.87|641.07|0
1654735110000|2022-06-09 00:38:30|643.87|641.07|643.87|641.07|643.87|641.07|643.87|641.07|0
1654735130000|2022-06-09 00:38:50|644.1|641.3|643.87|641.07|644.1|641.3|643.87|641.07|0
1654735140000|2022-06-09 00:39:00|644.1|641.3|644.34|641.54|644.34|641.54|644.1|641.3|0
1654735150000|2022-06-09 00:39:10|644.58|641.78|644.34|641.54|644.58|641.78|644.34|641.54|0
1654735160000|2022-06-09 00:39:20|644.58|641.78|643.87|641.07|644.58|641.78|643.63|640.83|0
1654735170000|2022-06-09 00:39:30|643.75|640.95|643.51|640.71|643.75|640.95|643.51|640.71|0
1654735180000|2022-06-09 00:39:40|643.39|640.59|643.39|640.59|643.39|640.59|643.39|640.59|0
1654735190000|2022-06-09 00:39:50|643.28|640.48|643.51|640.71|643.51|640.71|643.15|640.35|0
1654735200000|2022-06-09 00:40:00|643.63|640.83|643.75|640.95|643.75|640.95|643.63|640.83|0
1654735210000|2022-06-09 00:40:10|643.63|640.83|645.29|642.49|645.29|642.49|643.63|640.83|0
1654735230000|2022-06-09 00:40:30|645.53|642.73|645.05|642.25|645.53|642.73|645.05|642.25|0
1654735250000|2022-06-09 00:40:50|645.29|642.49|645.29|642.49|645.29|642.49|645.29|642.49|0
1654735260000|2022-06-09 00:41:00|645.76|642.96|645.53|642.73|645.76|642.96|645.53|642.73|0
1654735270000|2022-06-09 00:41:10|645.76|642.96|646|643.2|646|643.2|645.76|642.96|0
1654735280000|2022-06-09 00:41:20|646.48|643.68|645.76|642.96|646.48|643.68|645.76|642.96|0
1654735290000|2022-06-09 00:41:30|646|643.2|646|643.2|646|643.2|646|643.2|0
1654735300000|2022-06-09 00:41:40|645.89|643.09|645.89|643.09|645.89|643.09|645.89|643.09|0
1654735310000|2022-06-09 00:41:50|645.76|642.96|645.76|642.96|646|643.2|645.76|642.96|0
1654735320000|2022-06-09 00:42:00|646.24|643.44|646.24|643.44|646.24|643.44|646|643.2|0
1654735330000|2022-06-09 00:42:10|646.48|643.68|646.48|643.68|646.48|643.68|646.48|643.68|0
1654735340000|2022-06-09 00:42:20|646.24|643.44|646.12|643.32|646.36|643.56|646.12|643.32|0
1654735350000|2022-06-09 00:42:30|646.48|643.68|647.9|645.1|648.38|645.58|646.48|643.68|0
1654735360000|2022-06-09 00:42:40|647.66|644.86|648.14|645.34|648.14|645.34|647.66|644.86|0
1654735370000|2022-06-09 00:42:50|647.9|645.1|647.66|644.86|647.9|645.1|647.66|644.86|0
1654735380000|2022-06-09 00:43:00|647.9|645.1|647.9|645.1|647.9|645.1|647.9|645.1|0
1654735390000|2022-06-09 00:43:10|647.55|644.75|647.43|644.63|647.55|644.75|647.43|644.63|0
1654735400000|2022-06-09 00:43:20|647.55|644.75|647.66|644.86|647.66|644.86|647.55|644.75|0
1654735430000|2022-06-09 00:43:50|647.55|644.75|647.43|644.63|647.66|644.86|647.43|644.63|0
1654735440000|2022-06-09 00:44:00|647.19|644.39|647.19|644.39|647.19|644.39|647.19|644.39|0
1654735450000|2022-06-09 00:44:10|647.43|644.63|647.43|644.63|647.66|644.86|647.43|644.63|0
1654735460000|2022-06-09 00:44:20|647.19|644.39|646.95|644.15|647.19|644.39|646.95|644.15|0
1654735480000|2022-06-09 00:44:40|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654735490000|2022-06-09 00:44:50|646.48|643.68|647.19|644.39|647.66|644.86|646.48|643.68|0
1654735500000|2022-06-09 00:45:00|646.95|644.15|646.95|644.15|646.95|644.15|646.95|644.15|0
1654735510000|2022-06-09 00:45:10|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654735520000|2022-06-09 00:45:20|646.95|644.15|647.19|644.39|647.43|644.63|646.95|644.15|0
1654735530000|2022-06-09 00:45:30|646.95|644.15|646.48|643.68|646.95|644.15|646.48|643.68|0
1654735540000|2022-06-09 00:45:40|646.24|643.44|646.48|643.68|646.48|643.68|646.24|643.44|0
1654735550000|2022-06-09 00:45:50|646.6|643.8|646.48|643.68|646.6|643.8|646.48|643.68|0
1654735560000|2022-06-09 00:46:00|646.36|643.56|646.24|643.44|646.71|643.91|646.24|643.44|0
1654735570000|2022-06-09 00:46:10|646|643.2|646|643.2|646|643.2|645.76|642.96|0
1654735580000|2022-06-09 00:46:20|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654735590000|2022-06-09 00:46:30|646|643.2|646|643.2|646|643.2|645.89|643.09|0
1654735600000|2022-06-09 00:46:40|646.24|643.44|646.24|643.44|646.24|643.44|646.24|643.44|0
1654735620000|2022-06-09 00:47:00|646.71|643.91|645.76|642.96|646.71|643.91|645.76|642.96|0
1654735650000|2022-06-09 00:47:30|645.53|642.73|645.29|642.49|645.53|642.73|645.29|642.49|0
1654735660000|2022-06-09 00:47:40|645.53|642.73|645.53|642.73|645.53|642.73|645.41|642.61|0
1654735670000|2022-06-09 00:47:50|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654735680000|2022-06-09 00:48:00|646|643.2|645.76|642.96|646.24|643.44|645.76|642.96|0
1654735690000|2022-06-09 00:48:10|645.53|642.73|645.53|642.73|645.53|642.73|645.53|642.73|0
1654735700000|2022-06-09 00:48:20|645.76|642.96|645.65|642.85|645.76|642.96|645.53|642.73|0
1654735710000|2022-06-09 00:48:30|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654735720000|2022-06-09 00:48:40|645.65|642.85|645.53|642.73|645.65|642.85|645.53|642.73|0
1654735730000|2022-06-09 00:48:50|645.29|642.49|645.29|642.49|645.29|642.49|645.29|642.49|0
1654735740000|2022-06-09 00:49:00|645.53|642.73|645.53|642.73|645.53|642.73|645.53|642.73|0
1654735750000|2022-06-09 00:49:10|645.76|642.96|645.53|642.73|645.76|642.96|645.53|642.73|0
1654735760000|2022-06-09 00:49:20|645.29|642.49|645.29|642.49|645.29|642.49|645.29|642.49|0
1654735780000|2022-06-09 00:49:40|645.53|642.73|645.76|642.96|645.76|642.96|645.53|642.73|0
1654735790000|2022-06-09 00:49:50|645.65|642.85|645.53|642.73|645.65|642.85|645.53|642.73|0
1654735800000|2022-06-09 00:50:00|645.17|642.37|645.29|642.49|645.29|642.49|645.17|642.37|0
1654735810000|2022-06-09 00:50:10|646|643.2|646|643.2|646|643.2|646|643.2|0
1654735830000|2022-06-09 00:50:30|646.24|643.44|646|643.2|646.24|643.44|646|643.2|0
1654735860000|2022-06-09 00:51:00|646.24|643.44|646|643.2|646.24|643.44|646|643.2|0
1654735870000|2022-06-09 00:51:10|646.12|643.32|646|643.2|646.12|643.32|646|643.2|0
1654735880000|2022-06-09 00:51:20|645.76|642.96|646|643.2|646|643.2|645.76|642.96|0
1654735890000|2022-06-09 00:51:30|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654735900000|2022-06-09 00:51:40|645.53|642.73|645.29|642.49|645.53|642.73|645.29|642.49|0
1654735910000|2022-06-09 00:51:50|645.53|642.73|645.53|642.73|645.53|642.73|645.53|642.73|0
1654735920000|2022-06-09 00:52:00|645.76|642.96|645.17|642.37|645.76|642.96|645.17|642.37|0
1654735930000|2022-06-09 00:52:10|645.29|642.49|645.29|642.49|645.29|642.49|645.29|642.49|0
1654735940000|2022-06-09 00:52:20|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1654735960000|2022-06-09 00:52:40|644.81|642.01|645.05|642.25|645.05|642.25|644.81|642.01|0
1654735970000|2022-06-09 00:52:50|644.81|642.01|644.81|642.01|644.81|642.01|644.81|642.01|0
1654735980000|2022-06-09 00:53:00|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1654735990000|2022-06-09 00:53:10|645.29|642.49|645.29|642.49|645.29|642.49|645.29|642.49|0
1654736000000|2022-06-09 00:53:20|645.52|642.72|645.76|642.96|645.76|642.96|645.52|642.72|0
1654736010000|2022-06-09 00:53:30|646|643.2|645.76|642.96|646|643.2|645.76|642.96|0
1654736020000|2022-06-09 00:53:40|645.89|643.09|645.76|642.96|646|643.2|645.76|642.96|0
1654736030000|2022-06-09 00:53:50|645.89|643.09|645.76|642.96|646.24|643.44|645.76|642.96|0
1654736040000|2022-06-09 00:54:00|645.52|642.72|646|643.2|646|643.2|645.52|642.72|0
1654736050000|2022-06-09 00:54:10|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654736060000|2022-06-09 00:54:20|645.65|642.85|646|643.2|646|643.2|645.65|642.85|0
1654736070000|2022-06-09 00:54:30|646.24|643.44|646|643.2|646.24|643.44|646|643.2|0
1654736080000|2022-06-09 00:54:40|645.89|643.09|645.52|642.72|645.89|643.09|645.52|642.72|0
1654736090000|2022-06-09 00:54:50|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654736100000|2022-06-09 00:55:00|646|643.2|646|643.2|646|643.2|645.76|642.96|0
1654736110000|2022-06-09 00:55:10|646.24|643.44|646.24|643.44|646.24|643.44|646.24|643.44|0
1654736120000|2022-06-09 00:55:20|646.12|643.32|646|643.2|646.12|643.32|646|643.2|0
1654736130000|2022-06-09 00:55:30|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654736140000|2022-06-09 00:55:40|645.89|643.09|645.89|643.09|645.89|643.09|645.89|643.09|0
1654736150000|2022-06-09 00:55:50|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654736160000|2022-06-09 00:56:00|645.52|642.72|645.76|642.96|645.76|642.96|645.52|642.72|0
1654736170000|2022-06-09 00:56:10|646|643.2|646|643.2|646|643.2|646|643.2|0
1654736180000|2022-06-09 00:56:20|646.24|643.44|646.24|643.44|646.47|643.67|646.24|643.44|0
1654736210000|2022-06-09 00:56:50|646.47|643.67|646.47|643.67|646.47|643.67|646.24|643.44|0
1654736230000|2022-06-09 00:57:10|646.95|644.15|646.95|644.15|646.95|644.15|646.95|644.15|0
1654736240000|2022-06-09 00:57:20|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654736250000|2022-06-09 00:57:30|646.47|643.67|646.47|643.67|646.47|643.67|646.24|643.44|0
1654736260000|2022-06-09 00:57:40|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654736270000|2022-06-09 00:57:50|646.83|644.03|646.71|643.91|646.83|644.03|646.71|643.91|0
1654736280000|2022-06-09 00:58:00|646.6|643.8|646.71|643.91|646.71|643.91|646.6|643.8|0
1654736290000|2022-06-09 00:58:10|646.95|644.15|646.95|644.15|646.95|644.15|646.95|644.15|0
1654736300000|2022-06-09 00:58:20|647.19|644.39|647.19|644.39|647.19|644.39|647.19|644.39|0
1654736310000|2022-06-09 00:58:30|647.42|644.62|647.42|644.62|647.42|644.62|647.31|644.51|0
1654736340000|2022-06-09 00:59:00|647.31|644.51|647.19|644.39|647.42|644.62|647.19|644.39|0
1654736350000|2022-06-09 00:59:10|647.31|644.51|647.31|644.51|647.31|644.51|647.31|644.51|0
1654736360000|2022-06-09 00:59:20|647.19|644.39|647.42|644.62|647.42|644.62|647.19|644.39|0
1654736370000|2022-06-09 00:59:30|647.19|644.39|647.19|644.39|647.19|644.39|647.19|644.39|0
1654736390000|2022-06-09 00:59:50|646.95|644.15|646.95|644.15|646.95|644.15|646.95|644.15|0
1654736400000|2022-06-09 01:00:00|647.19|644.39|646.95|644.15|647.19|644.39|646.95|644.15|0
1654736410000|2022-06-09 01:00:10|646.83|644.03|646.95|644.15|646.95|644.15|646.83|644.03|0
1654736420000|2022-06-09 01:00:20|647.19|644.39|647.19|644.39|647.19|644.39|647.19|644.39|0
1654736430000|2022-06-09 01:00:30|647.31|644.51|647.66|644.86|647.66|644.86|647.31|644.51|0
1654736440000|2022-06-09 01:00:40|647.42|644.62|647.42|644.62|647.42|644.62|647.42|644.62|0
1654736460000|2022-06-09 01:01:00|647.9|645.1|648.14|645.34|648.14|645.34|647.9|645.1|0
1654736470000|2022-06-09 01:01:10|648.37|645.57|648.14|645.34|648.37|645.57|648.14|645.34|0
1654736480000|2022-06-09 01:01:20|647.9|645.1|647.78|644.98|647.9|645.1|647.78|644.98|0
1654736490000|2022-06-09 01:01:30|647.9|645.1|647.42|644.62|647.9|645.1|647.42|644.62|0
1654736500000|2022-06-09 01:01:40|647.19|644.39|647.19|644.39|647.19|644.39|647.19|644.39|0
1654736510000|2022-06-09 01:01:50|647.42|644.62|647.19|644.39|647.42|644.62|647.19|644.39|0
1654736520000|2022-06-09 01:02:00|646.95|644.15|646.71|643.91|646.95|644.15|646.71|643.91|0
1654736530000|2022-06-09 01:02:10|646.95|644.15|646.71|643.91|646.95|644.15|646.71|643.91|0
1654736540000|2022-06-09 01:02:20|646.6|643.8|646.47|643.67|646.6|643.8|646.47|643.67|0
1654736550000|2022-06-09 01:02:30|646.24|643.44|646.24|643.44|646.24|643.44|646.24|643.44|0
1654736560000|2022-06-09 01:02:40|646.36|643.56|646.24|643.44|646.36|643.56|646.24|643.44|0
1654736580000|2022-06-09 01:03:00|646|643.2|646.24|643.44|646.24|643.44|646|643.2|0
1654736590000|2022-06-09 01:03:10|646|643.2|646.24|643.44|646.24|643.44|646|643.2|0
1654736600000|2022-06-09 01:03:20|646.47|643.67|646.24|643.44|646.47|643.67|646.24|643.44|0
1654736610000|2022-06-09 01:03:30|646.47|643.67|646.71|643.91|646.71|643.91|646.47|643.67|0
1654736630000|2022-06-09 01:03:50|646.95|644.15|646.95|644.15|646.95|644.15|646.95|644.15|0
1654736640000|2022-06-09 01:04:00|647.19|644.39|647.19|644.39|647.19|644.39|647.19|644.39|0
1654736650000|2022-06-09 01:04:10|646.95|644.15|646.95|644.15|647.19|644.39|646.95|644.15|0
1654736660000|2022-06-09 01:04:20|647.19|644.39|647.19|644.39|647.19|644.39|647.19|644.39|0
1654736680000|2022-06-09 01:04:40|647.42|644.62|647.42|644.62|647.42|644.62|647.42|644.62|0
1654736690000|2022-06-09 01:04:50|647.31|644.51|647.42|644.62|647.42|644.62|647.31|644.51|0
1654736710000|2022-06-09 01:05:10|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1654736720000|2022-06-09 01:05:20|647.55|644.75|647.9|645.1|647.9|645.1|647.55|644.75|0
1654736730000|2022-06-09 01:05:30|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1654736740000|2022-06-09 01:05:40|647.78|644.98|647.31|644.51|647.78|644.98|647.19|644.39|0
1654736750000|2022-06-09 01:05:50|647.19|644.39|647.19|644.39|647.31|644.51|647.19|644.39|0
1654736760000|2022-06-09 01:06:00|647.18|644.38|647.66|644.86|647.66|644.86|647.18|644.38|0
1654736770000|2022-06-09 01:06:10|647.9|645.1|647.9|645.1|647.9|645.1|647.66|644.86|0
1654736780000|2022-06-09 01:06:20|647.78|644.98|647.9|645.1|647.9|645.1|647.78|644.98|0
1654736790000|2022-06-09 01:06:30|648.13|645.33|647.9|645.1|648.13|645.33|647.9|645.1|0
1654736810000|2022-06-09 01:06:50|647.66|644.86|647.42|644.62|647.78|644.98|647.42|644.62|0
1654736830000|2022-06-09 01:07:10|647.31|644.51|647.42|644.62|647.42|644.62|647.31|644.51|0
1654736860000|2022-06-09 01:07:40|647.18|644.38|647.18|644.38|647.18|644.38|647.18|644.38|0
1654736870000|2022-06-09 01:07:50|646.95|644.15|647.18|644.38|647.18|644.38|646.95|644.15|0
1654736880000|2022-06-09 01:08:00|646.95|644.15|646.71|643.91|646.95|644.15|646.71|643.91|0
1654736890000|2022-06-09 01:08:10|646.95|644.15|646.83|644.03|646.95|644.15|646.83|644.03|0
1654736900000|2022-06-09 01:08:20|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654736910000|2022-06-09 01:08:30|646.83|644.03|646.71|643.91|646.83|644.03|646.71|643.91|0
1654736920000|2022-06-09 01:08:40|646.83|644.03|646.95|644.15|646.95|644.15|646.83|644.03|0
1654736930000|2022-06-09 01:08:50|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654736940000|2022-06-09 01:09:00|646.95|644.15|646.83|644.03|646.95|644.15|646.71|643.91|0
1654736950000|2022-06-09 01:09:10|646.95|644.15|646.95|644.15|646.95|644.15|646.71|643.91|0
1654736970000|2022-06-09 01:09:30|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654736990000|2022-06-09 01:09:50|646.47|643.67|646.47|643.67|646.47|643.67|646.47|643.67|0
1654737000000|2022-06-09 01:10:00|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654737010000|2022-06-09 01:10:10|646|643.2|646|643.2|646|643.2|645.76|642.96|0
1654737020000|2022-06-09 01:10:20|646.23|643.43|646.23|643.43|646.23|643.43|646.23|643.43|0
1654737030000|2022-06-09 01:10:30|646.36|643.56|646.6|643.8|646.6|643.8|646.36|643.56|0
1654737040000|2022-06-09 01:10:40|646.47|643.67|646.71|643.91|646.71|643.91|646.47|643.67|0
1654737070000|2022-06-09 01:11:10|646.6|643.8|646.47|643.67|646.6|643.8|646.47|643.67|0
1654737080000|2022-06-09 01:11:20|646.71|643.91|646.71|643.91|646.71|643.91|646.47|643.67|0
1654737100000|2022-06-09 01:11:40|646.83|644.03|646.71|643.91|646.83|644.03|646.71|643.91|0
1654737120000|2022-06-09 01:12:00|646.47|643.67|646.23|643.43|646.47|643.67|646.23|643.43|0
1654737140000|2022-06-09 01:12:20|646.12|643.32|646|643.2|646.12|643.32|646|643.2|0
1654737150000|2022-06-09 01:12:30|645.88|643.08|645.76|642.96|645.88|643.08|645.76|642.96|0
1654737160000|2022-06-09 01:12:40|646|643.2|646|643.2|646|643.2|646|643.2|0
1654737170000|2022-06-09 01:12:50|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654737180000|2022-06-09 01:13:00|645.52|642.72|645.29|642.49|645.52|642.72|645.29|642.49|0
1654737190000|2022-06-09 01:13:10|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1654737200000|2022-06-09 01:13:20|644.81|642.01|645.05|642.25|645.05|642.25|644.57|641.77|0
1654737210000|2022-06-09 01:13:30|644.81|642.01|645.05|642.25|645.05|642.25|644.81|642.01|0
1654737220000|2022-06-09 01:13:40|645.29|642.49|647.66|644.86|647.66|644.86|645.29|642.49|0
1654737230000|2022-06-09 01:13:50|647.42|644.62|647.66|644.86|647.66|644.86|647.18|644.38|0
1654737240000|2022-06-09 01:14:00|647.54|644.74|647.66|644.86|647.66|644.86|647.42|644.62|0
1654737250000|2022-06-09 01:14:10|647.78|644.98|647.31|644.51|647.78|644.98|647.31|644.51|0
1654737260000|2022-06-09 01:14:20|646.95|644.15|646.71|643.91|646.95|644.15|646.71|643.91|0
1654737270000|2022-06-09 01:14:30|646.47|643.67|646.47|643.67|646.71|643.91|646.47|643.67|0
1654737290000|2022-06-09 01:14:50|646.23|643.43|646.23|643.43|646.23|643.43|646.23|643.43|0
1654737300000|2022-06-09 01:15:00|645.76|642.96|645.28|642.48|645.76|642.96|645.28|642.48|0
1654737310000|2022-06-09 01:15:10|645.76|642.96|645.28|642.48|645.76|642.96|645.28|642.48|0
1654737320000|2022-06-09 01:15:20|645.05|642.25|644.93|642.13|645.28|642.48|644.93|642.13|0
1654737330000|2022-06-09 01:15:30|645.05|642.25|645.05|642.25|645.28|642.48|645.05|642.25|0
1654737340000|2022-06-09 01:15:40|645.28|642.48|645.28|642.48|645.52|642.72|645.28|642.48|0
1654737350000|2022-06-09 01:15:50|645.52|642.72|645.52|642.72|645.65|642.85|645.52|642.72|0
1654737360000|2022-06-09 01:16:00|645.05|642.25|645.05|642.25|645.05|642.25|644.81|642.01|0
1654737370000|2022-06-09 01:16:10|645.28|642.48|645.28|642.48|645.28|642.48|645.28|642.48|0
1654737380000|2022-06-09 01:16:20|645.52|642.72|645.41|642.61|645.52|642.72|645.41|642.61|0
1654737390000|2022-06-09 01:16:30|645.52|642.72|645.52|642.72|645.52|642.72|645.28|642.48|0
1654737400000|2022-06-09 01:16:40|645.76|642.96|645.76|642.96|645.76|642.96|645.28|642.48|0
1654737410000|2022-06-09 01:16:50|645.52|642.72|645.52|642.72|645.52|642.72|645.52|642.72|0
1654737420000|2022-06-09 01:17:00|645.65|642.85|645.65|642.85|645.76|642.96|645.65|642.85|0
1654737430000|2022-06-09 01:17:10|645.76|642.96|645.28|642.48|645.76|642.96|645.28|642.48|0
1654737450000|2022-06-09 01:17:30|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1654737460000|2022-06-09 01:17:40|645.52|642.72|645.76|642.96|645.76|642.96|645.52|642.72|0
1654737470000|2022-06-09 01:17:50|646|643.2|646|643.2|646.23|643.43|645.76|642.96|0
1654737480000|2022-06-09 01:18:00|646.23|643.43|646.23|643.43|646.47|643.67|646.23|643.43|0
1654737490000|2022-06-09 01:18:10|646.36|643.56|646.83|644.03|646.95|644.15|646.36|643.56|0
1654737500000|2022-06-09 01:18:20|646.95|644.15|647.42|644.62|647.54|644.74|646.95|644.15|0
1654737510000|2022-06-09 01:18:30|647.18|644.38|647.18|644.38|647.18|644.38|647.18|644.38|0
1654737520000|2022-06-09 01:18:40|646.95|644.15|647.07|644.27|647.07|644.27|646.95|644.15|0
1654737530000|2022-06-09 01:18:50|647.18|644.38|646.95|644.15|647.18|644.38|646.95|644.15|0
1654737540000|2022-06-09 01:19:00|647.18|644.38|646.95|644.15|647.18|644.38|646.95|644.15|0
1654737550000|2022-06-09 01:19:10|646.47|643.67|646.47|643.67|646.47|643.67|646.47|643.67|0
1654737580000|2022-06-09 01:19:40|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654737590000|2022-06-09 01:19:50|646.47|643.67|646.47|643.67|646.47|643.67|646.23|643.43|0
1654737610000|2022-06-09 01:20:10|646.23|643.43|646.59|643.79|646.59|643.79|646|643.2|0
1654737620000|2022-06-09 01:20:20|646.83|644.03|646.47|643.67|646.83|644.03|646.47|643.67|0
1654737630000|2022-06-09 01:20:30|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654737650000|2022-06-09 01:20:50|646.47|643.67|646.47|643.67|646.47|643.67|646.47|643.67|0
1654737670000|2022-06-09 01:21:10|646.59|643.79|646.23|643.43|646.59|643.79|646.23|643.43|0
1654737680000|2022-06-09 01:21:20|646.36|643.56|646.47|643.67|646.71|643.91|646.36|643.56|0
1654737690000|2022-06-09 01:21:30|646.23|643.43|646.47|643.67|646.47|643.67|646.23|643.43|0
1654737710000|2022-06-09 01:21:50|646|643.2|646.47|643.67|646.47|643.67|646|643.2|0
1654737720000|2022-06-09 01:22:00|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654737730000|2022-06-09 01:22:10|646.59|643.79|646.95|644.15|646.95|644.15|646.59|643.79|0
1654737740000|2022-06-09 01:22:20|646.71|643.91|646.95|644.15|646.95|644.15|646.71|643.91|0
1654737750000|2022-06-09 01:22:30|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654737760000|2022-06-09 01:22:40|646.59|643.79|646.47|643.67|646.59|643.79|646.47|643.67|0
1654737770000|2022-06-09 01:22:50|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654737790000|2022-06-09 01:23:10|646.95|644.15|646.95|644.15|646.95|644.15|646.95|644.15|0
1654737800000|2022-06-09 01:23:20|647.18|644.38|647.18|644.38|647.18|644.38|647.18|644.38|0
1654737830000|2022-06-09 01:23:50|646.95|644.15|646.95|644.15|647.07|644.27|646.95|644.15|0
1654737840000|2022-06-09 01:24:00|647.07|644.27|646.83|644.03|647.07|644.27|646.71|643.91|0
1654737850000|2022-06-09 01:24:10|646.95|644.15|646.95|644.15|646.95|644.15|646.71|643.91|0
1654737860000|2022-06-09 01:24:20|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1654737870000|2022-06-09 01:24:30|646.83|644.03|646.95|644.15|646.95|644.15|646.83|644.03|0
1654737880000|2022-06-09 01:24:40|646.83|644.03|647.18|644.38|647.18|644.38|646.83|644.03|0
1654737890000|2022-06-09 01:24:50|647.07|644.27|647.18|644.38|647.18|644.38|646.95|644.15|0
1654737900000|2022-06-09 01:25:00|646.95|644.15|646.95|644.15|646.95|644.15|646.83|644.03|0
1654737910000|2022-06-09 01:25:10|647.18|644.38|647.07|644.27|647.18|644.38|646.95|644.15|0
1654737920000|2022-06-09 01:25:20|646.95|644.15|647.31|644.51|647.31|644.51|646.95|644.15|0
1654737930000|2022-06-09 01:25:30|647.18|644.38|647.18|644.38|647.18|644.38|647.18|644.38|0
1654737940000|2022-06-09 01:25:40|647.31|644.51|647.42|644.62|647.42|644.62|647.31|644.51|0
1654737950000|2022-06-09 01:25:50|647.54|644.74|647.66|644.86|647.66|644.86|647.54|644.74|0
1654737960000|2022-06-09 01:26:00|647.89|645.09|648.13|645.33|648.13|645.33|647.89|645.09|0
1654737970000|2022-06-09 01:26:10|648.37|645.57|648.37|645.57|648.37|645.57|648.37|645.57|0
1654737980000|2022-06-09 01:26:20|648.61|645.81|648.61|645.81|648.61|645.81|648.49|645.69|0
1654738010000|2022-06-09 01:26:50|648.37|645.57|648.37|645.57|648.37|645.57|648.37|645.57|0
1654738020000|2022-06-09 01:27:00|648.61|645.81|648.37|645.57|648.61|645.81|648.37|645.57|0
1654738030000|2022-06-09 01:27:10|648.13|645.33|648.37|645.57|648.37|645.57|648.13|645.33|0
1654738040000|2022-06-09 01:27:20|648.13|645.33|648.02|645.22|648.13|645.33|648.02|645.22|0
1654738050000|2022-06-09 01:27:30|648.37|645.57|649.32|646.52|649.32|646.52|648.13|645.33|0
1654738070000|2022-06-09 01:27:50|649.56|646.76|649.8|647|649.8|647|649.56|646.76|0
1654738080000|2022-06-09 01:28:00|650.03|647.23|650.27|647.47|650.27|647.47|650.03|647.23|0
1654738100000|2022-06-09 01:28:20|650.16|647.36|650.03|647.23|650.27|647.47|650.03|647.23|0
1654738110000|2022-06-09 01:28:30|650.27|647.47|650.03|647.23|650.27|647.47|650.03|647.23|0
1654738120000|2022-06-09 01:28:40|649.8|647|649.8|647|650.03|647.23|649.8|647|0
1654738130000|2022-06-09 01:28:50|649.68|646.88|649.8|647|649.92|647.12|649.68|646.88|0
1654738140000|2022-06-09 01:29:00|649.56|646.76|649.56|646.76|649.56|646.76|649.56|646.76|0
1654738210000|2022-06-09 01:30:10|649.79|646.99|649.56|646.76|649.79|646.99|649.56|646.76|0
1654738220000|2022-06-09 01:30:20|649.79|646.99|650.27|647.47|650.27|647.47|649.79|646.99|0
1654738240000|2022-06-09 01:30:40|650.16|647.36|650.03|647.23|650.27|647.47|650.03|647.23|0
1654738250000|2022-06-09 01:30:50|649.79|646.99|649.56|646.76|649.79|646.99|649.56|646.76|0
1654738260000|2022-06-09 01:31:00|649.68|646.88|649.56|646.76|649.68|646.88|649.56|646.76|0
1654738270000|2022-06-09 01:31:10|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1654738280000|2022-06-09 01:31:20|649.56|646.76|649.56|646.76|649.56|646.76|649.56|646.76|0
1654738290000|2022-06-09 01:31:30|649.79|646.99|649.56|646.76|649.79|646.99|649.56|646.76|0
1654738300000|2022-06-09 01:31:40|649.68|646.88|649.56|646.76|649.68|646.88|649.56|646.76|0
1654738320000|2022-06-09 01:32:00|649.68|646.88|649.68|646.88|649.68|646.88|649.68|646.88|0
1654738330000|2022-06-09 01:32:10|649.56|646.76|650.03|647.23|650.03|647.23|649.56|646.76|0
1654738350000|2022-06-09 01:32:30|650.27|647.47|650.03|647.23|650.27|647.47|650.03|647.23|0
1654738360000|2022-06-09 01:32:40|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1654738370000|2022-06-09 01:32:50|650.03|647.23|649.79|646.99|650.03|647.23|649.79|646.99|0
1654738380000|2022-06-09 01:33:00|649.56|646.76|649.56|646.76|649.56|646.76|649.56|646.76|0
1654738390000|2022-06-09 01:33:10|649.79|646.99|649.56|646.76|649.79|646.99|649.56|646.76|0
1654738430000|2022-06-09 01:33:50|649.32|646.52|649.32|646.52|649.32|646.52|649.32|646.52|0
1654738440000|2022-06-09 01:34:00|649.56|646.76|649.32|646.52|649.56|646.76|649.32|646.52|0
1654738470000|2022-06-09 01:34:30|649.56|646.76|649.08|646.28|649.56|646.76|649.08|646.28|0
1654738480000|2022-06-09 01:34:40|648.84|646.04|647.42|644.62|648.84|646.04|647.42|644.62|0
1654738490000|2022-06-09 01:34:50|647.18|644.38|647.42|644.62|647.42|644.62|647.18|644.38|0
1654738500000|2022-06-09 01:35:00|647.18|644.38|647.18|644.38|647.18|644.38|647.18|644.38|0
1654738510000|2022-06-09 01:35:10|646.94|644.14|647.18|644.38|647.18|644.38|646.94|644.14|0
1654738520000|2022-06-09 01:35:20|647.42|644.62|647.42|644.62|647.42|644.62|647.42|644.62|0
1654738530000|2022-06-09 01:35:30|647.66|644.86|648.61|645.81|648.61|645.81|647.66|644.86|0
1654738540000|2022-06-09 01:35:40|648.37|645.57|648.84|646.04|649.08|646.28|648.13|645.33|0
1654738550000|2022-06-09 01:35:50|649.08|646.28|649.79|646.99|649.79|646.99|648.84|646.04|0
1654738560000|2022-06-09 01:36:00|650.03|647.23|649.32|646.52|650.03|647.23|649.32|646.52|0
1654738570000|2022-06-09 01:36:10|649.08|646.28|648.61|645.81|649.08|646.28|648.61|645.81|0
1654738580000|2022-06-09 01:36:20|648.37|645.57|648.37|645.57|648.37|645.57|648.37|645.57|0
1654738590000|2022-06-09 01:36:30|648.49|645.69|648.37|645.57|648.61|645.81|648.37|645.57|0
1654738600000|2022-06-09 01:36:40|648.73|645.93|648.61|645.81|648.73|645.93|648.61|645.81|0
1654738610000|2022-06-09 01:36:50|648.73|645.93|648.84|646.04|648.84|646.04|648.73|645.93|0
1654738620000|2022-06-09 01:37:00|648.97|646.17|649.08|646.28|649.32|646.52|648.97|646.17|0
1654738630000|2022-06-09 01:37:10|649.32|646.52|648.97|646.17|649.32|646.52|648.97|646.17|0
1654738640000|2022-06-09 01:37:20|649.08|646.28|649.32|646.52|649.32|646.52|649.08|646.28|0
1654738650000|2022-06-09 01:37:30|649.56|646.76|649.56|646.76|649.79|646.99|649.56|646.76|0
1654738660000|2022-06-09 01:37:40|649.79|646.99|649.56|646.76|649.79|646.99|649.56|646.76|0
1654738670000|2022-06-09 01:37:50|649.08|646.28|648.61|645.81|649.08|646.28|648.61|645.81|0
1654738680000|2022-06-09 01:38:00|648.84|646.04|649.32|646.52|649.32|646.52|648.61|645.81|0
1654738690000|2022-06-09 01:38:10|649.2|646.4|649.56|646.76|649.56|646.76|649.2|646.4|0
1654738700000|2022-06-09 01:38:20|649.79|646.99|650.03|647.23|650.03|647.23|649.79|646.99|0
1654738720000|2022-06-09 01:38:40|650.27|647.47|651.93|649.13|651.93|649.13|650.27|647.47|0
1654738730000|2022-06-09 01:38:50|652.41|649.61|652.65|649.85|652.65|649.85|652.41|649.61|0
1654738740000|2022-06-09 01:39:00|652.77|649.97|652.88|650.08|652.88|650.08|652.65|649.85|0
1654738750000|2022-06-09 01:39:10|652.65|649.85|652.65|649.85|652.88|650.08|652.65|649.85|0
1654738770000|2022-06-09 01:39:30|652.41|649.61|652.41|649.61|652.41|649.61|652.41|649.61|0
1654738780000|2022-06-09 01:39:40|652.65|649.85|653.36|650.56|653.36|650.56|652.65|649.85|0
1654738790000|2022-06-09 01:39:50|653.6|650.8|653.6|650.8|653.6|650.8|653.6|650.8|0
1654738800000|2022-06-09 01:40:00|653.36|650.56|653.12|650.32|653.36|650.56|653.12|650.32|0
1654738810000|2022-06-09 01:40:10|652.88|650.08|653.36|650.56|653.36|650.56|652.88|650.08|0
1654738820000|2022-06-09 01:40:20|653.12|650.32|653.12|650.32|653.12|650.32|652.88|650.08|0
1654738830000|2022-06-09 01:40:30|653.6|650.8|653.84|651.04|653.84|651.04|653.6|650.8|0
1654738840000|2022-06-09 01:40:40|653.6|650.8|653.12|650.32|653.6|650.8|653.12|650.32|0
1654738850000|2022-06-09 01:40:50|653.36|650.56|653.12|650.32|653.36|650.56|653.12|650.32|0
1654738860000|2022-06-09 01:41:00|653.01|650.21|653.01|650.21|653.01|650.21|653.01|650.21|0
1654738870000|2022-06-09 01:41:10|652.88|650.08|652.88|650.08|652.88|650.08|652.65|649.85|0
1654738880000|2022-06-09 01:41:20|652.65|649.85|652.65|649.85|652.65|649.85|652.65|649.85|0
1654738890000|2022-06-09 01:41:30|652.41|649.61|652.41|649.61|652.41|649.61|652.17|649.37|0
1654738900000|2022-06-09 01:41:40|652.17|649.37|652.41|649.61|652.41|649.61|652.17|649.37|0
1654738910000|2022-06-09 01:41:50|652.17|649.37|651.93|649.13|652.29|649.49|651.93|649.13|0
1654738920000|2022-06-09 01:42:00|651.7|648.9|651.46|648.66|651.7|648.9|651.22|648.42|0
1654738930000|2022-06-09 01:42:10|651.22|648.42|651.34|648.54|651.34|648.54|651.22|648.42|0
1654738940000|2022-06-09 01:42:20|651.46|648.66|651.7|648.9|651.7|648.9|651.46|648.66|0
1654738950000|2022-06-09 01:42:30|651.46|648.66|651.58|648.78|651.58|648.78|651.46|648.66|0
1654738960000|2022-06-09 01:42:40|651.46|648.66|651.7|648.9|651.7|648.9|651.46|648.66|0
1654738970000|2022-06-09 01:42:50|651.93|649.13|652.41|649.61|652.65|649.85|651.93|649.13|0
1654738980000|2022-06-09 01:43:00|652.65|649.85|652.65|649.85|652.65|649.85|652.65|649.85|0
1654738990000|2022-06-09 01:43:10|652.88|650.08|653.12|650.32|653.12|650.32|652.88|650.08|0
1654739000000|2022-06-09 01:43:20|653.01|650.21|652.65|649.85|653.01|650.21|652.65|649.85|0
1654739010000|2022-06-09 01:43:30|652.88|650.08|652.88|650.08|652.88|650.08|652.88|650.08|0
1654739020000|2022-06-09 01:43:40|652.65|649.85|652.41|649.61|652.65|649.85|652.41|649.61|0
1654739030000|2022-06-09 01:43:50|652.17|649.37|652.17|649.37|652.41|649.61|652.17|649.37|0
1654739040000|2022-06-09 01:44:00|652.41|649.61|652.41|649.61|652.41|649.61|652.41|649.61|0
1654739050000|2022-06-09 01:44:10|652.53|649.73|652.17|649.37|652.53|649.73|652.17|649.37|0
1654739060000|2022-06-09 01:44:20|651.93|649.13|651.93|649.13|651.93|649.13|651.93|649.13|0
1654739070000|2022-06-09 01:44:30|652.17|649.37|652.41|649.61|652.41|649.61|652.17|649.37|0
1654739080000|2022-06-09 01:44:40|652.29|649.49|652.17|649.37|652.29|649.49|652.17|649.37|0
1654739090000|2022-06-09 01:44:50|652.41|649.61|652.41|649.61|652.41|649.61|652.41|649.61|0
1654739100000|2022-06-09 01:45:00|652.88|650.08|653.12|650.32|653.12|650.32|652.88|650.08|0
1654739110000|2022-06-09 01:45:10|652.88|650.08|652.53|649.73|652.88|650.08|652.53|649.73|0
1654739120000|2022-06-09 01:45:20|652.41|649.61|652.88|650.08|652.88|650.08|652.41|649.61|0
1654739130000|2022-06-09 01:45:30|653.01|650.21|653.36|650.56|653.36|650.56|653.01|650.21|0
1654739140000|2022-06-09 01:45:40|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1654739150000|2022-06-09 01:45:50|653.36|650.56|653.6|650.8|653.6|650.8|653.36|650.56|0
1654739160000|2022-06-09 01:46:00|653.48|650.68|653.12|650.32|653.48|650.68|653.12|650.32|0
1654739170000|2022-06-09 01:46:10|652.88|650.08|652.88|650.08|652.88|650.08|652.88|650.08|0
1654739180000|2022-06-09 01:46:20|653.01|650.21|653.01|650.21|653.01|650.21|652.88|650.08|0
1654739190000|2022-06-09 01:46:30|652.88|650.08|652.88|650.08|653.12|650.32|652.88|650.08|0
1654739200000|2022-06-09 01:46:40|653.12|650.32|653.01|650.21|653.12|650.32|653.01|650.21|0
1654739210000|2022-06-09 01:46:50|653.12|650.32|653.84|651.04|653.84|651.04|653.12|650.32|0
1654739220000|2022-06-09 01:47:00|653.6|650.8|653.6|650.8|653.6|650.8|653.36|650.56|0
1654739230000|2022-06-09 01:47:10|653.72|650.92|653.6|650.8|653.84|651.04|653.6|650.8|0
1654739240000|2022-06-09 01:47:20|653.84|651.04|653.84|651.04|653.84|651.04|653.84|651.04|0
1654739250000|2022-06-09 01:47:30|654.07|651.27|654.55|651.75|654.55|651.75|654.07|651.27|0
1654739260000|2022-06-09 01:47:40|654.07|651.27|653.72|650.92|654.07|651.27|653.72|650.92|0
1654739270000|2022-06-09 01:47:50|653.84|651.04|653.6|650.8|653.84|651.04|653.6|650.8|0
1654739280000|2022-06-09 01:48:00|653.84|651.04|653.6|650.8|653.84|651.04|653.6|650.8|0
1654739300000|2022-06-09 01:48:20|653.36|650.56|653.36|650.56|653.6|650.8|653.36|650.56|0
1654739310000|2022-06-09 01:48:30|653.6|650.8|653.6|650.8|653.6|650.8|653.48|650.68|0
1654739320000|2022-06-09 01:48:40|653.36|650.56|653.6|650.8|653.6|650.8|653.36|650.56|0
1654739330000|2022-06-09 01:48:50|653.84|651.04|653.84|651.04|653.84|651.04|653.84|651.04|0
1654739340000|2022-06-09 01:49:00|654.07|651.27|653.84|651.04|654.07|651.27|653.84|651.04|0
1654739350000|2022-06-09 01:49:10|653.6|650.8|653.12|650.32|653.6|650.8|653.12|650.32|0
1654739360000|2022-06-09 01:49:20|653.36|650.56|653.25|650.45|653.36|650.56|653.12|650.32|0
1654739370000|2022-06-09 01:49:30|653.36|650.56|652.88|650.08|653.36|650.56|652.88|650.08|0
1654739380000|2022-06-09 01:49:40|653.12|650.32|653.01|650.21|653.12|650.32|652.88|650.08|0
1654739390000|2022-06-09 01:49:50|652.88|650.08|652.77|649.97|652.88|650.08|652.77|649.97|0
1654739400000|2022-06-09 01:50:00|652.88|650.08|652.77|649.97|652.88|650.08|652.41|649.61|0
1654739410000|2022-06-09 01:50:10|652.65|649.85|652.65|649.85|652.65|649.85|652.65|649.85|0
1654739420000|2022-06-09 01:50:20|652.53|649.73|652.29|649.49|652.53|649.73|652.29|649.49|0
1654739430000|2022-06-09 01:50:30|652.17|649.37|651.93|649.13|652.17|649.37|651.93|649.13|0
1654739440000|2022-06-09 01:50:40|651.69|648.89|651.82|649.02|651.93|649.13|651.69|648.89|0
1654739450000|2022-06-09 01:50:50|651.93|649.13|651.93|649.13|651.93|649.13|651.69|648.89|0
1654739460000|2022-06-09 01:51:00|652.41|649.61|652.17|649.37|652.41|649.61|652.17|649.37|0
1654739470000|2022-06-09 01:51:10|652.41|649.61|652.65|649.85|652.65|649.85|652.41|649.61|0
1654739480000|2022-06-09 01:51:20|652.41|649.61|652.41|649.61|652.41|649.61|652.41|649.61|0
1654739490000|2022-06-09 01:51:30|652.65|649.85|652.17|649.37|652.65|649.85|652.17|649.37|0
1654739500000|2022-06-09 01:51:40|652.06|649.26|652.17|649.37|652.17|649.37|651.93|649.13|0
1654739510000|2022-06-09 01:51:50|651.93|649.13|651.93|649.13|651.93|649.13|651.93|649.13|0
1654739520000|2022-06-09 01:52:00|651.69|648.89|652.17|649.37|652.17|649.37|651.69|648.89|0
1654739530000|2022-06-09 01:52:10|652.29|649.49|652.41|649.61|652.41|649.61|652.29|649.49|0
1654739540000|2022-06-09 01:52:20|652.65|649.85|652.17|649.37|652.65|649.85|652.17|649.37|0
1654739550000|2022-06-09 01:52:30|651.93|649.13|651.69|648.89|651.93|649.13|651.69|648.89|0
1654739560000|2022-06-09 01:52:40|651.58|648.78|651.69|648.89|651.69|648.89|651.58|648.78|0
1654739570000|2022-06-09 01:52:50|651.93|649.13|651.69|648.89|651.93|649.13|651.69|648.89|0
1654739580000|2022-06-09 01:53:00|651.46|648.66|651.46|648.66|651.58|648.78|651.46|648.66|0
1654739590000|2022-06-09 01:53:10|651.22|648.42|651.69|648.89|651.69|648.89|651.22|648.42|0
1654739600000|2022-06-09 01:53:20|651.58|648.78|651.46|648.66|651.69|648.89|651.46|648.66|0
1654739610000|2022-06-09 01:53:30|651.58|648.78|651.46|648.66|651.58|648.78|651.46|648.66|0
1654739620000|2022-06-09 01:53:40|651.22|648.42|651.22|648.42|651.22|648.42|651.22|648.42|0
1654739630000|2022-06-09 01:53:50|650.98|648.18|650.98|648.18|650.98|648.18|650.87|648.07|0
1654739640000|2022-06-09 01:54:00|651.22|648.42|651.46|648.66|651.46|648.66|651.22|648.42|0
1654739650000|2022-06-09 01:54:10|651.58|648.78|651.58|648.78|651.69|648.89|651.58|648.78|0
1654739660000|2022-06-09 01:54:20|651.46|648.66|651.46|648.66|651.58|648.78|651.46|648.66|0
1654739670000|2022-06-09 01:54:30|651.58|648.78|651.69|648.89|651.69|648.89|651.46|648.66|0
1654739680000|2022-06-09 01:54:40|651.93|649.13|651.69|648.89|651.93|649.13|651.69|648.89|0
1654739690000|2022-06-09 01:54:50|651.93|649.13|651.46|648.66|651.93|649.13|651.46|648.66|0
1654739700000|2022-06-09 01:55:00|651.69|648.89|651.46|648.66|651.69|648.89|651.46|648.66|0
1654739710000|2022-06-09 01:55:10|651.34|648.54|651.22|648.42|651.34|648.54|650.98|648.18|0
1654739720000|2022-06-09 01:55:20|651.46|648.66|651.34|648.54|651.46|648.66|651.22|648.42|0
1654739730000|2022-06-09 01:55:30|651.46|648.66|651.22|648.42|651.46|648.66|651.22|648.42|0
1654739740000|2022-06-09 01:55:40|651.46|648.66|651.34|648.54|651.46|648.66|651.22|648.42|0
1654739750000|2022-06-09 01:55:50|651.46|648.66|651.58|648.78|651.58|648.78|651.46|648.66|0
1654739760000|2022-06-09 01:56:00|651.69|648.89|651.58|648.78|651.69|648.89|651.46|648.66|0
1654739770000|2022-06-09 01:56:10|651.69|648.89|651.93|649.13|651.93|649.13|651.69|648.89|0
1654739780000|2022-06-09 01:56:20|651.69|648.89|651.69|648.89|651.69|648.89|651.58|648.78|0
1654739790000|2022-06-09 01:56:30|651.46|648.66|651.69|648.89|651.69|648.89|651.46|648.66|0
1654739800000|2022-06-09 01:56:40|651.46|648.66|651.58|648.78|651.58|648.78|651.46|648.66|0
1654739810000|2022-06-09 01:56:50|651.69|648.89|651.58|648.78|651.69|648.89|651.58|648.78|0
1654739820000|2022-06-09 01:57:00|651.69|648.89|651.46|648.66|651.69|648.89|651.46|648.66|0
1654739830000|2022-06-09 01:57:10|651.22|648.42|650.98|648.18|651.22|648.42|650.98|648.18|0
1654739840000|2022-06-09 01:57:20|650.87|648.07|650.98|648.18|651.1|648.3|650.87|648.07|0
1654739850000|2022-06-09 01:57:30|651.22|648.42|651.22|648.42|651.22|648.42|651.1|648.3|0
1654739860000|2022-06-09 01:57:40|651.1|648.3|651.46|648.66|651.46|648.66|651.1|648.3|0
1654739870000|2022-06-09 01:57:50|651.22|648.42|651.22|648.42|651.22|648.42|651.22|648.42|0
1654739880000|2022-06-09 01:58:00|651.46|648.66|651.34|648.54|651.46|648.66|650.98|648.18|0
1654739890000|2022-06-09 01:58:10|651.22|648.42|651.34|648.54|651.34|648.54|651.22|648.42|0
1654739900000|2022-06-09 01:58:20|651.46|648.66|651.82|649.02|651.93|649.13|651.46|648.66|0
1654739910000|2022-06-09 01:58:30|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1654739920000|2022-06-09 01:58:40|651.58|648.78|651.69|648.89|651.69|648.89|651.58|648.78|0
1654739940000|2022-06-09 01:59:00|651.93|649.13|651.93|649.13|651.93|649.13|651.69|648.89|0
1654739950000|2022-06-09 01:59:10|651.69|648.89|651.46|648.66|651.69|648.89|651.46|648.66|0
1654739960000|2022-06-09 01:59:20|651.22|648.42|651.22|648.42|651.22|648.42|651.22|648.42|0
1654739970000|2022-06-09 01:59:30|651.46|648.66|651.22|648.42|651.46|648.66|651.22|648.42|0
1654739980000|2022-06-09 01:59:40|651.46|648.66|651.46|648.66|651.46|648.66|651.22|648.42|0
1654740000000|2022-06-09 02:00:00|651.58|648.78|651.34|648.54|651.69|648.89|651.34|648.54|0
1654740010000|2022-06-09 02:00:10|650.98|648.18|651.22|648.42|651.22|648.42|650.98|648.18|0
1654740020000|2022-06-09 02:00:20|651.34|648.54|650.98|648.18|651.34|648.54|650.98|648.18|0
1654740030000|2022-06-09 02:00:30|651.1|648.3|651.1|648.3|651.1|648.3|651.1|648.3|0
1654740040000|2022-06-09 02:00:40|651.22|648.42|651.46|648.66|651.46|648.66|651.22|648.42|0
1654740050000|2022-06-09 02:00:50|651.34|648.54|651.22|648.42|651.34|648.54|651.1|648.3|0
1654740060000|2022-06-09 02:01:00|651.1|648.3|650.98|648.18|651.1|648.3|650.98|648.18|0
1654740070000|2022-06-09 02:01:10|650.74|647.94|650.98|648.18|650.98|648.18|650.74|647.94|0
1654740080000|2022-06-09 02:01:20|651.22|648.42|650.98|648.18|651.22|648.42|650.98|648.18|0
1654740090000|2022-06-09 02:01:30|650.87|648.07|650.74|647.94|650.98|648.18|650.74|647.94|0
1654740100000|2022-06-09 02:01:40|650.98|648.18|651.22|648.42|651.22|648.42|650.98|648.18|0
1654740110000|2022-06-09 02:01:50|651.46|648.66|651.69|648.89|651.69|648.89|651.46|648.66|0
1654740120000|2022-06-09 02:02:00|651.58|648.78|651.45|648.65|651.58|648.78|651.45|648.65|0
1654740130000|2022-06-09 02:02:10|651.22|648.42|651.34|648.54|651.45|648.65|651.22|648.42|0
1654740140000|2022-06-09 02:02:20|651.22|648.42|651.1|648.3|651.22|648.42|650.98|648.18|0
1654740150000|2022-06-09 02:02:30|651.22|648.42|651.22|648.42|651.22|648.42|651.22|648.42|0
1654740160000|2022-06-09 02:02:40|651.45|648.65|651.22|648.42|651.45|648.65|651.22|648.42|0
1654740170000|2022-06-09 02:02:50|650.98|648.18|650.98|648.18|650.98|648.18|650.98|648.18|0
1654740180000|2022-06-09 02:03:00|650.74|647.94|650.74|647.94|650.74|647.94|650.5|647.7|0
1654740190000|2022-06-09 02:03:10|650.87|648.07|650.74|647.94|650.87|648.07|650.74|647.94|0
1654740200000|2022-06-09 02:03:20|650.87|648.07|650.98|648.18|650.98|648.18|650.87|648.07|0
1654740210000|2022-06-09 02:03:30|650.87|648.07|650.98|648.18|650.98|648.18|650.87|648.07|0
1654740220000|2022-06-09 02:03:40|650.87|648.07|650.87|648.07|650.87|648.07|650.87|648.07|0
1654740230000|2022-06-09 02:03:50|650.98|648.18|650.87|648.07|650.98|648.18|650.87|648.07|0
1654740240000|2022-06-09 02:04:00|650.74|647.94|650.74|647.94|650.98|648.18|650.74|647.94|0
1654740250000|2022-06-09 02:04:10|650.98|648.18|650.98|648.18|650.98|648.18|650.87|648.07|0
1654740260000|2022-06-09 02:04:20|650.87|648.07|651.22|648.42|651.22|648.42|650.87|648.07|0
1654740270000|2022-06-09 02:04:30|651.45|648.65|651.22|648.42|651.45|648.65|651.22|648.42|0
1654740280000|2022-06-09 02:04:40|650.98|648.18|651.22|648.42|651.22|648.42|650.98|648.18|0
1654740290000|2022-06-09 02:04:50|650.98|648.18|650.74|647.94|650.98|648.18|650.74|647.94|0
1654740300000|2022-06-09 02:05:00|650.86|648.06|650.5|647.7|650.86|648.06|650.5|647.7|0
1654740310000|2022-06-09 02:05:10|650.74|647.94|650.5|647.7|650.74|647.94|650.5|647.7|0
1654740320000|2022-06-09 02:05:20|650.63|647.83|650.63|647.83|650.63|647.83|650.63|647.83|0
1654740330000|2022-06-09 02:05:30|650.5|647.7|650.03|647.23|650.5|647.7|650.03|647.23|0
1654740340000|2022-06-09 02:05:40|650.27|647.47|650.27|647.47|650.27|647.47|650.27|647.47|0
1654740360000|2022-06-09 02:06:00|650.5|647.7|650.5|647.7|650.5|647.7|650.5|647.7|0
1654740370000|2022-06-09 02:06:10|650.27|647.47|650.5|647.7|650.5|647.7|650.27|647.47|0
1654740380000|2022-06-09 02:06:20|650.27|647.47|650.03|647.23|650.39|647.59|650.03|647.23|0
1654740390000|2022-06-09 02:06:30|650.15|647.35|649.79|646.99|650.15|647.35|649.79|646.99|0
1654740410000|2022-06-09 02:06:50|650.03|647.23|649.79|646.99|650.03|647.23|649.79|646.99|0
1654740420000|2022-06-09 02:07:00|649.55|646.75|649.32|646.52|649.55|646.75|649.32|646.52|0
1654740430000|2022-06-09 02:07:10|649.55|646.75|649.79|646.99|649.79|646.99|649.55|646.75|0
1654740440000|2022-06-09 02:07:20|649.91|647.11|649.79|646.99|649.91|647.11|649.79|646.99|0
1654740450000|2022-06-09 02:07:30|649.55|646.75|649.55|646.75|649.55|646.75|649.55|646.75|0
1654740460000|2022-06-09 02:07:40|649.79|646.99|649.55|646.75|649.79|646.99|649.55|646.75|0
1654740470000|2022-06-09 02:07:50|649.79|646.99|649.55|646.75|649.79|646.99|649.55|646.75|0
1654740480000|2022-06-09 02:08:00|649.79|646.99|649.31|646.51|649.79|646.99|649.31|646.51|0
1654740490000|2022-06-09 02:08:10|649.44|646.64|649.55|646.75|649.55|646.75|649.44|646.64|0
1654740500000|2022-06-09 02:08:20|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1654740510000|2022-06-09 02:08:30|649.55|646.75|649.31|646.51|649.55|646.75|649.31|646.51|0
1654740520000|2022-06-09 02:08:40|649.08|646.28|649.08|646.28|649.2|646.4|649.08|646.28|0
1654740530000|2022-06-09 02:08:50|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1654740540000|2022-06-09 02:09:00|649.55|646.75|650.03|647.23|650.03|647.23|649.55|646.75|0
1654740550000|2022-06-09 02:09:10|649.91|647.11|650.03|647.23|650.03|647.23|649.91|647.11|0
1654740560000|2022-06-09 02:09:20|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1654740580000|2022-06-09 02:09:40|649.55|646.75|649.31|646.51|649.55|646.75|649.31|646.51|0
1654740590000|2022-06-09 02:09:50|649.08|646.28|649.08|646.28|649.31|646.51|649.08|646.28|0
1654740600000|2022-06-09 02:10:00|649.2|646.4|648.84|646.04|649.2|646.4|648.84|646.04|0
1654740610000|2022-06-09 02:10:10|648.36|645.56|648.6|645.8|648.6|645.8|648.36|645.56|0
1654740620000|2022-06-09 02:10:20|648.36|645.56|648.6|645.8|648.6|645.8|648.36|645.56|0
1654740630000|2022-06-09 02:10:30|648.84|646.04|648.6|645.8|648.84|646.04|648.6|645.8|0
1654740640000|2022-06-09 02:10:40|649.08|646.28|649.31|646.51|649.31|646.51|649.08|646.28|0
1654740650000|2022-06-09 02:10:50|649.55|646.75|649.31|646.51|649.55|646.75|649.31|646.51|0
1654740660000|2022-06-09 02:11:00|649.08|646.28|649.08|646.28|649.08|646.28|649.08|646.28|0
1654740670000|2022-06-09 02:11:10|649.2|646.4|649.2|646.4|649.2|646.4|649.08|646.28|0
1654740680000|2022-06-09 02:11:20|649.08|646.28|649.08|646.28|649.31|646.51|649.08|646.28|0
1654740690000|2022-06-09 02:11:30|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1654740700000|2022-06-09 02:11:40|649.2|646.4|649.08|646.28|649.2|646.4|649.08|646.28|0
1654740710000|2022-06-09 02:11:50|649.31|646.51|649.08|646.28|649.31|646.51|649.08|646.28|0
1654740720000|2022-06-09 02:12:00|649.2|646.4|649.08|646.28|649.2|646.4|649.08|646.28|0
1654740730000|2022-06-09 02:12:10|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1654740740000|2022-06-09 02:12:20|649.55|646.75|649.31|646.51|649.55|646.75|649.31|646.51|0
1654740750000|2022-06-09 02:12:30|649.08|646.28|649.31|646.51|649.31|646.51|649.08|646.28|0
1654740760000|2022-06-09 02:12:40|649.08|646.28|649.08|646.28|649.08|646.28|649.08|646.28|0
1654740770000|2022-06-09 02:12:50|648.84|646.04|649.08|646.28|649.2|646.4|648.84|646.04|0
1654740780000|2022-06-09 02:13:00|648.84|646.04|648.6|645.8|648.84|646.04|648.6|645.8|0
1654740790000|2022-06-09 02:13:10|648.73|645.93|648.6|645.8|648.84|646.04|648.6|645.8|0
1654740800000|2022-06-09 02:13:20|648.36|645.56|648.36|645.56|648.6|645.8|648.36|645.56|0
1654740810000|2022-06-09 02:13:30|648.49|645.69|648.36|645.56|648.49|645.69|648.36|645.56|0
1654740820000|2022-06-09 02:13:40|648.25|645.45|648.13|645.33|648.25|645.45|648.13|645.33|0
1654740830000|2022-06-09 02:13:50|648.36|645.56|648.13|645.33|648.36|645.56|648.13|645.33|0
1654740840000|2022-06-09 02:14:00|647.89|645.09|648.13|645.33|648.13|645.33|647.89|645.09|0
1654740850000|2022-06-09 02:14:10|647.89|645.09|648.01|645.21|648.13|645.33|647.89|645.09|0
1654740860000|2022-06-09 02:14:20|647.89|645.09|647.89|645.09|647.89|645.09|647.77|644.97|0
1654740870000|2022-06-09 02:14:30|648.36|645.56|648.13|645.33|648.36|645.56|648.13|645.33|0
1654740880000|2022-06-09 02:14:40|648.25|645.45|648.36|645.56|648.36|645.56|648.13|645.33|0
1654740900000|2022-06-09 02:15:00|648.13|645.33|648.01|645.21|648.13|645.33|648.01|645.21|0
1654740910000|2022-06-09 02:15:10|648.13|645.33|647.89|645.09|648.13|645.33|647.89|645.09|0
1654740920000|2022-06-09 02:15:20|648.01|645.21|648.13|645.33|648.13|645.33|648.01|645.21|0
1654740930000|2022-06-09 02:15:30|648.36|645.56|648.6|645.8|648.6|645.8|648.36|645.56|0
1654740940000|2022-06-09 02:15:40|648.36|645.56|648.84|646.04|648.84|646.04|648.36|645.56|0
1654740950000|2022-06-09 02:15:50|648.6|645.8|648.84|646.04|648.84|646.04|648.6|645.8|0
1654740960000|2022-06-09 02:16:00|648.6|645.8|648.72|645.92|648.72|645.92|648.6|645.8|0
1654740970000|2022-06-09 02:16:10|648.84|646.04|649.08|646.28|649.08|646.28|648.84|646.04|0
1654740980000|2022-06-09 02:16:20|649.31|646.51|649.55|646.75|649.55|646.75|649.31|646.51|0
1654741000000|2022-06-09 02:16:40|649.31|646.51|649.55|646.75|649.55|646.75|649.31|646.51|0
1654741010000|2022-06-09 02:16:50|649.68|646.88|649.68|646.88|649.68|646.88|649.68|646.88|0
1654741020000|2022-06-09 02:17:00|649.55|646.75|649.55|646.75|649.55|646.75|649.55|646.75|0
1654741030000|2022-06-09 02:17:10|649.79|646.99|650.03|647.23|650.03|647.23|649.55|646.75|0
1654741040000|2022-06-09 02:17:20|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1654741070000|2022-06-09 02:17:50|650.5|647.7|650.5|647.7|650.5|647.7|650.5|647.7|0
1654741090000|2022-06-09 02:18:10|650.26|647.46|650.03|647.23|650.26|647.46|650.03|647.23|0
1654741100000|2022-06-09 02:18:20|650.26|647.46|650.26|647.46|650.26|647.46|650.03|647.23|0
1654741110000|2022-06-09 02:18:30|650.03|647.23|650.03|647.23|650.03|647.23|650.03|647.23|0
1654741130000|2022-06-09 02:18:50|650.5|647.7|650.26|647.46|650.5|647.7|650.26|647.46|0
1654741140000|2022-06-09 02:19:00|650.15|647.35|650.26|647.46|650.26|647.46|650.15|647.35|0
1654741150000|2022-06-09 02:19:10|650.03|647.23|650.03|647.23|650.03|647.23|650.03|647.23|0
1654741160000|2022-06-09 02:19:20|650.26|647.46|650.03|647.23|650.26|647.46|650.03|647.23|0
1654741190000|2022-06-09 02:19:50|649.79|646.99|650.03|647.23|650.03|647.23|649.79|646.99|0
1654741200000|2022-06-09 02:20:00|649.91|647.11|650.03|647.23|650.03|647.23|649.91|647.11|0
1654741210000|2022-06-09 02:20:10|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1654741220000|2022-06-09 02:20:20|650.03|647.23|650.03|647.23|650.03|647.23|650.03|647.23|0
1654741230000|2022-06-09 02:20:30|650.26|647.46|650.5|647.7|650.5|647.7|650.26|647.46|0
1654741240000|2022-06-09 02:20:40|650.26|647.46|650.5|647.7|650.5|647.7|650.26|647.46|0
1654741250000|2022-06-09 02:20:50|650.63|647.83|650.5|647.7|650.63|647.83|650.5|647.7|0
1654741260000|2022-06-09 02:21:00|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1654741270000|2022-06-09 02:21:10|650.98|648.18|650.98|648.18|651.1|648.3|650.98|648.18|0
1654741280000|2022-06-09 02:21:20|651.1|648.3|651.21|648.41|651.21|648.41|650.98|648.18|0
1654741290000|2022-06-09 02:21:30|651.1|648.3|651.21|648.41|651.21|648.41|651.1|648.3|0
1654741300000|2022-06-09 02:21:40|650.98|648.18|651.1|648.3|651.21|648.41|650.98|648.18|0
1654741310000|2022-06-09 02:21:50|651.21|648.41|651.21|648.41|651.21|648.41|651.21|648.41|0
1654741320000|2022-06-09 02:22:00|651.34|648.54|651.21|648.41|651.45|648.65|651.21|648.41|0
1654741330000|2022-06-09 02:22:10|650.98|648.18|650.74|647.94|651.1|648.3|650.74|647.94|0
1654741350000|2022-06-09 02:22:30|650.63|647.83|650.63|647.83|650.63|647.83|650.63|647.83|0
1654741360000|2022-06-09 02:22:40|650.5|647.7|650.74|647.94|650.98|648.18|650.5|647.7|0
1654741370000|2022-06-09 02:22:50|650.5|647.7|650.74|647.94|650.74|647.94|650.5|647.7|0
1654741380000|2022-06-09 02:23:00|650.63|647.83|650.74|647.94|650.74|647.94|650.63|647.83|0
1654741390000|2022-06-09 02:23:10|650.62|647.82|650.62|647.82|650.62|647.82|650.62|647.82|0
1654741400000|2022-06-09 02:23:20|650.74|647.94|651.21|648.41|651.21|648.41|650.74|647.94|0
1654741410000|2022-06-09 02:23:30|651.34|648.54|651.45|648.65|651.45|648.65|651.34|648.54|0
1654741420000|2022-06-09 02:23:40|651.58|648.78|650.98|648.18|651.58|648.78|650.98|648.18|0
1654741430000|2022-06-09 02:23:50|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1654741440000|2022-06-09 02:24:00|650.98|648.18|650.98|648.18|650.98|648.18|650.86|648.06|0
1654741450000|2022-06-09 02:24:10|650.74|647.94|650.86|648.06|650.86|648.06|650.74|647.94|0
1654741460000|2022-06-09 02:24:20|650.98|648.18|650.98|648.18|650.98|648.18|650.86|648.06|0
1654741470000|2022-06-09 02:24:30|651.21|648.41|651.45|648.65|651.45|648.65|651.21|648.41|0
1654741490000|2022-06-09 02:24:50|651.69|648.89|651.45|648.65|651.93|649.13|651.45|648.65|0
1654741500000|2022-06-09 02:25:00|651.21|648.41|651.58|648.78|651.58|648.78|651.21|648.41|0
1654741510000|2022-06-09 02:25:10|651.45|648.65|651.45|648.65|651.45|648.65|651.45|648.65|0
1654741530000|2022-06-09 02:25:30|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1654741540000|2022-06-09 02:25:40|651.93|649.13|651.69|648.89|651.93|649.13|651.69|648.89|0
1654741550000|2022-06-09 02:25:50|651.93|649.13|652.17|649.37|652.17|649.37|651.69|648.89|0
1654741560000|2022-06-09 02:26:00|651.93|649.13|651.69|648.89|651.93|649.13|651.69|648.89|0
1654741570000|2022-06-09 02:26:10|651.45|648.65|651.93|649.13|651.93|649.13|651.45|648.65|0
1654741580000|2022-06-09 02:26:20|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1654741590000|2022-06-09 02:26:30|651.45|648.65|651.45|648.65|651.45|648.65|651.45|648.65|0
1654741630000|2022-06-09 02:27:10|651.34|648.54|651.45|648.65|651.45|648.65|651.34|648.54|0
1654741650000|2022-06-09 02:27:30|651.69|648.89|651.69|648.89|651.69|648.89|651.58|648.78|0
1654741660000|2022-06-09 02:27:40|651.58|648.78|651.58|648.78|651.58|648.78|651.58|648.78|0
1654741670000|2022-06-09 02:27:50|651.69|648.89|651.58|648.78|651.69|648.89|651.58|648.78|0
1654741680000|2022-06-09 02:28:00|651.69|648.89|651.69|648.89|651.69|648.89|651.45|648.65|0
1654741710000|2022-06-09 02:28:30|651.81|649.01|651.93|649.13|652.05|649.25|651.81|649.01|0
1654741720000|2022-06-09 02:28:40|651.81|649.01|651.45|648.65|651.81|649.01|651.45|648.65|0
1654741730000|2022-06-09 02:28:50|651.69|648.89|651.45|648.65|651.69|648.89|651.45|648.65|0
1654741750000|2022-06-09 02:29:10|651.21|648.41|651.45|648.65|651.45|648.65|651.21|648.41|0
1654741760000|2022-06-09 02:29:20|651.58|648.78|651.45|648.65|651.58|648.78|651.45|648.65|0
1654741770000|2022-06-09 02:29:30|651.69|648.89|651.45|648.65|651.69|648.89|651.45|648.65|0
1654741780000|2022-06-09 02:29:40|651.69|648.89|651.45|648.65|651.69|648.89|651.45|648.65|0
1654741800000|2022-06-09 02:30:00|651.58|648.78|651.45|648.65|651.69|648.89|651.45|648.65|0
1654741810000|2022-06-09 02:30:10|651.21|648.41|650.74|647.94|651.21|648.41|650.74|647.94|0
1654741820000|2022-06-09 02:30:20|650.5|647.7|650.5|647.7|650.5|647.7|650.5|647.7|0
1654741830000|2022-06-09 02:30:30|650.39|647.59|650.5|647.7|650.5|647.7|650.26|647.46|0
1654741840000|2022-06-09 02:30:40|650.26|647.46|650.5|647.7|650.5|647.7|650.26|647.46|0
1654741860000|2022-06-09 02:31:00|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1654741870000|2022-06-09 02:31:10|650.98|648.18|651.45|648.65|651.45|648.65|650.98|648.18|0
1654741880000|2022-06-09 02:31:20|651.69|648.89|651.81|649.01|651.81|649.01|651.69|648.89|0
1654741890000|2022-06-09 02:31:30|651.93|649.13|651.69|648.89|651.93|649.13|651.69|648.89|0
1654741900000|2022-06-09 02:31:40|651.93|649.13|651.93|649.13|651.93|649.13|651.69|648.89|0
1654741920000|2022-06-09 02:32:00|651.69|648.89|651.69|648.89|651.69|648.89|651.21|648.41|0
1654741930000|2022-06-09 02:32:10|651.45|648.65|651.21|648.41|651.45|648.65|651.21|648.41|0
1654741940000|2022-06-09 02:32:20|651.34|648.54|651.34|648.54|651.34|648.54|651.34|648.54|0
1654741950000|2022-06-09 02:32:30|651.21|648.41|651.45|648.65|651.45|648.65|651.21|648.41|0
1654741960000|2022-06-09 02:32:40|651.34|648.54|651.45|648.65|651.45|648.65|651.34|648.54|0
1654741970000|2022-06-09 02:32:50|651.34|648.54|651.45|648.65|651.45|648.65|651.21|648.41|0
1654741980000|2022-06-09 02:33:00|651.34|648.54|651.1|648.3|651.34|648.54|651.1|648.3|0
1654741990000|2022-06-09 02:33:10|651.45|648.65|651.45|648.65|651.45|648.65|651.45|648.65|0
1654742000000|2022-06-09 02:33:20|651.21|648.41|651.21|648.41|651.21|648.41|651.21|648.41|0
1654742010000|2022-06-09 02:33:30|651.1|648.3|650.98|648.18|651.21|648.41|650.98|648.18|0
1654742030000|2022-06-09 02:33:50|650.74|647.94|650.5|647.7|650.74|647.94|650.5|647.7|0
1654742040000|2022-06-09 02:34:00|650.26|647.46|650.26|647.46|650.26|647.46|650.26|647.46|0
1654742050000|2022-06-09 02:34:10|650.39|647.59|650.5|647.7|650.5|647.7|650.39|647.59|0
1654742060000|2022-06-09 02:34:20|650.26|647.46|650.26|647.46|650.26|647.46|650.26|647.46|0
1654742070000|2022-06-09 02:34:30|650.02|647.22|650.02|647.22|650.15|647.35|650.02|647.22|0
1654742080000|2022-06-09 02:34:40|649.91|647.11|650.02|647.22|650.02|647.22|649.91|647.11|0
1654742090000|2022-06-09 02:34:50|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1654742100000|2022-06-09 02:35:00|650.02|647.22|650.02|647.22|650.02|647.22|650.02|647.22|0
1654742110000|2022-06-09 02:35:10|649.79|646.99|649.79|646.99|650.02|647.22|649.79|646.99|0
1654742120000|2022-06-09 02:35:20|650.02|647.22|649.79|646.99|650.02|647.22|649.79|646.99|0
1654742130000|2022-06-09 02:35:30|649.55|646.75|649.55|646.75|649.55|646.75|649.55|646.75|0
1654742160000|2022-06-09 02:36:00|649.07|646.27|648.84|646.04|649.07|646.27|648.84|646.04|0
1654742170000|2022-06-09 02:36:10|649.07|646.27|648.84|646.04|649.07|646.27|648.84|646.04|0
1654742180000|2022-06-09 02:36:20|649.07|646.27|648.84|646.04|649.07|646.27|648.84|646.04|0
1654742190000|2022-06-09 02:36:30|648.6|645.8|648.84|646.04|648.84|646.04|648.6|645.8|0
1654742200000|2022-06-09 02:36:40|648.96|646.16|648.96|646.16|648.96|646.16|648.96|646.16|0
1654742210000|2022-06-09 02:36:50|648.84|646.04|649.31|646.51|649.31|646.51|648.84|646.04|0
1654742220000|2022-06-09 02:37:00|649.2|646.4|649.07|646.27|649.2|646.4|649.07|646.27|0
1654742230000|2022-06-09 02:37:10|648.96|646.16|648.96|646.16|648.96|646.16|648.96|646.16|0
1654742240000|2022-06-09 02:37:20|649.07|646.27|649.07|646.27|649.31|646.51|649.07|646.27|0
1654742250000|2022-06-09 02:37:30|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1654742280000|2022-06-09 02:38:00|649.07|646.27|649.2|646.4|649.2|646.4|649.07|646.27|0
1654742290000|2022-06-09 02:38:10|649.07|646.27|649.07|646.27|649.07|646.27|649.07|646.27|0
1654742300000|2022-06-09 02:38:20|648.84|646.04|649.07|646.27|649.07|646.27|648.84|646.04|0
1654742310000|2022-06-09 02:38:30|649.31|646.51|649.2|646.4|649.31|646.51|649.07|646.27|0
1654742320000|2022-06-09 02:38:40|649.07|646.27|649.2|646.4|649.2|646.4|649.07|646.27|0
1654742330000|2022-06-09 02:38:50|649.31|646.51|649.31|646.51|649.31|646.51|649.07|646.27|0
1654742340000|2022-06-09 02:39:00|649.55|646.75|649.31|646.51|649.55|646.75|649.31|646.51|0
1654742360000|2022-06-09 02:39:20|649.2|646.4|649.07|646.27|649.31|646.51|649.07|646.27|0
1654742370000|2022-06-09 02:39:30|648.96|646.16|648.96|646.16|648.96|646.16|648.96|646.16|0
1654742380000|2022-06-09 02:39:40|648.84|646.04|649.07|646.27|649.07|646.27|648.84|646.04|0
1654742390000|2022-06-09 02:39:50|648.84|646.04|648.84|646.04|648.84|646.04|648.6|645.8|0
1654742400000|2022-06-09 02:40:00|648.6|645.8|648.72|645.92|648.72|645.92|648.6|645.8|0
1654742410000|2022-06-09 02:40:10|648.6|645.8|648.72|645.92|648.72|645.92|648.6|645.8|0
1654742420000|2022-06-09 02:40:20|648.6|645.8|648.6|645.8|648.72|645.92|648.6|645.8|0
1654742430000|2022-06-09 02:40:30|648.84|646.04|648.84|646.04|648.84|646.04|648.84|646.04|0
1654742440000|2022-06-09 02:40:40|648.72|645.92|648.72|645.92|648.84|646.04|648.72|645.92|0
1654742450000|2022-06-09 02:40:50|648.84|646.04|648.96|646.16|649.07|646.27|648.84|646.04|0
1654742460000|2022-06-09 02:41:00|648.84|646.04|648.84|646.04|648.84|646.04|648.84|646.04|0
1654742480000|2022-06-09 02:41:20|648.6|645.8|648.6|645.8|648.6|645.8|648.6|645.8|0
1654742500000|2022-06-09 02:41:40|648.84|646.04|649.07|646.27|649.07|646.27|648.84|646.04|0
1654742510000|2022-06-09 02:41:50|649.31|646.51|649.07|646.27|649.31|646.51|649.07|646.27|0
1654742520000|2022-06-09 02:42:00|648.84|646.04|648.84|646.04|648.84|646.04|648.84|646.04|0
1654742530000|2022-06-09 02:42:10|649.07|646.27|648.84|646.04|649.07|646.27|648.84|646.04|0
1654742540000|2022-06-09 02:42:20|649.07|646.27|649.07|646.27|649.07|646.27|649.07|646.27|0
1654742550000|2022-06-09 02:42:30|649.31|646.51|648.84|646.04|649.31|646.51|648.84|646.04|0
1654742560000|2022-06-09 02:42:40|648.96|646.16|648.96|646.16|648.96|646.16|648.96|646.16|0
1654742570000|2022-06-09 02:42:50|649.07|646.27|649.07|646.27|649.07|646.27|649.07|646.27|0
1654742590000|2022-06-09 02:43:10|649.2|646.4|649.55|646.75|649.55|646.75|649.2|646.4|0
1654742600000|2022-06-09 02:43:20|649.79|646.99|649.55|646.75|649.79|646.99|649.55|646.75|0
1654742610000|2022-06-09 02:43:30|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1654742620000|2022-06-09 02:43:40|649.91|647.11|649.79|646.99|649.91|647.11|649.79|646.99|0
1654742630000|2022-06-09 02:43:50|649.67|646.87|650.02|647.22|650.02|647.22|649.67|646.87|0
1654742640000|2022-06-09 02:44:00|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1654742650000|2022-06-09 02:44:10|649.91|647.11|649.79|646.99|649.91|647.11|649.79|646.99|0
1654742660000|2022-06-09 02:44:20|650.02|647.22|650.02|647.22|650.02|647.22|650.02|647.22|0
1654742670000|2022-06-09 02:44:30|649.79|646.99|649.55|646.75|649.79|646.99|649.55|646.75|0
1654742680000|2022-06-09 02:44:40|649.79|646.99|649.55|646.75|649.79|646.99|649.55|646.75|0
1654742700000|2022-06-09 02:45:00|649.31|646.51|649.55|646.75|649.55|646.75|649.31|646.51|0
1654742710000|2022-06-09 02:45:10|649.31|646.51|649.55|646.75|649.55|646.75|649.31|646.51|0
1654742720000|2022-06-09 02:45:20|649.43|646.63|649.31|646.51|649.55|646.75|649.31|646.51|0
1654742730000|2022-06-09 02:45:30|649.2|646.4|649.31|646.51|649.43|646.63|649.2|646.4|0
1654742740000|2022-06-09 02:45:40|649.07|646.27|649.07|646.27|649.07|646.27|649.07|646.27|0
1654742760000|2022-06-09 02:46:00|648.83|646.03|648.96|646.16|648.96|646.16|648.72|645.92|0
1654742770000|2022-06-09 02:46:10|648.83|646.03|648.83|646.03|648.83|646.03|648.6|645.8|0
1654742790000|2022-06-09 02:46:30|648.72|645.92|648.6|645.8|648.72|645.92|648.6|645.8|0
1654742810000|2022-06-09 02:46:50|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1654742820000|2022-06-09 02:47:00|648.25|645.45|648.48|645.68|648.48|645.68|648.25|645.45|0
1654742830000|2022-06-09 02:47:10|648.36|645.56|648.25|645.45|648.36|645.56|647.88|645.08|0
1654742840000|2022-06-09 02:47:20|648.12|645.32|648.12|645.32|648.25|645.45|648.12|645.32|0
1654742860000|2022-06-09 02:47:40|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654742870000|2022-06-09 02:47:50|647.41|644.61|647.65|644.85|647.65|644.85|647.41|644.61|0
1654742880000|2022-06-09 02:48:00|647.41|644.61|647.65|644.85|647.65|644.85|647.41|644.61|0
1654742890000|2022-06-09 02:48:10|647.41|644.61|647.41|644.61|647.65|644.85|647.41|644.61|0
1654742910000|2022-06-09 02:48:30|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1654742950000|2022-06-09 02:49:10|647.41|644.61|647.41|644.61|647.41|644.61|647.41|644.61|0
1654742960000|2022-06-09 02:49:20|647.65|644.85|647.65|644.85|647.88|645.08|647.65|644.85|0
1654742980000|2022-06-09 02:49:40|647.41|644.61|647.53|644.73|647.53|644.73|647.41|644.61|0
1654742990000|2022-06-09 02:49:50|647.65|644.85|647.41|644.61|647.65|644.85|647.41|644.61|0
1654743000000|2022-06-09 02:50:00|647.65|644.85|647.65|644.85|647.65|644.85|647.65|644.85|0
1654743010000|2022-06-09 02:50:10|647.41|644.61|647.53|644.73|647.65|644.85|647.41|644.61|0
1654743020000|2022-06-09 02:50:20|647.41|644.61|647.65|644.85|647.65|644.85|647.41|644.61|0
1654743030000|2022-06-09 02:50:30|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654743050000|2022-06-09 02:50:50|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1654743060000|2022-06-09 02:51:00|648.25|645.45|648.12|645.32|648.25|645.45|648.12|645.32|0
1654743070000|2022-06-09 02:51:10|648.25|645.45|648.25|645.45|648.25|645.45|648.25|645.45|0
1654743080000|2022-06-09 02:51:20|648.36|645.56|648.01|645.21|648.36|645.56|648.01|645.21|0
1654743090000|2022-06-09 02:51:30|648.12|645.32|648.25|645.45|648.36|645.56|648.12|645.32|0
1654743100000|2022-06-09 02:51:40|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1654743110000|2022-06-09 02:51:50|648.6|645.8|648.83|646.03|648.83|646.03|648.6|645.8|0
1654743120000|2022-06-09 02:52:00|649.07|646.27|648.96|646.16|649.07|646.27|648.96|646.16|0
1654743130000|2022-06-09 02:52:10|649.07|646.27|648.83|646.03|649.07|646.27|648.83|646.03|0
1654743160000|2022-06-09 02:52:40|648.24|645.44|648.12|645.32|648.24|645.44|648.12|645.32|0
1654743170000|2022-06-09 02:52:50|648.24|645.44|647.65|644.85|648.24|645.44|647.65|644.85|0
1654743180000|2022-06-09 02:53:00|647.88|645.08|648.12|645.32|648.12|645.32|647.88|645.08|0
1654743190000|2022-06-09 02:53:10|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1654743200000|2022-06-09 02:53:20|648.48|645.68|648.36|645.56|648.48|645.68|648.24|645.44|0
1654743210000|2022-06-09 02:53:30|648.24|645.44|648.24|645.44|648.36|645.56|648.24|645.44|0
1654743220000|2022-06-09 02:53:40|648.36|645.56|648.12|645.32|648.36|645.56|648.12|645.32|0
1654743230000|2022-06-09 02:53:50|648.24|645.44|648.12|645.32|648.24|645.44|648.12|645.32|0
1654743240000|2022-06-09 02:54:00|648.24|645.44|647.88|645.08|648.24|645.44|647.88|645.08|0
1654743250000|2022-06-09 02:54:10|648.01|645.21|648.01|645.21|648.12|645.32|648.01|645.21|0
1654743260000|2022-06-09 02:54:20|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1654743270000|2022-06-09 02:54:30|647.88|645.08|647.65|644.85|647.88|645.08|647.65|644.85|0
1654743280000|2022-06-09 02:54:40|647.41|644.61|647.41|644.61|647.41|644.61|647.41|644.61|0
1654743300000|2022-06-09 02:55:00|647.17|644.37|647.17|644.37|647.41|644.61|647.17|644.37|0
1654743310000|2022-06-09 02:55:10|647.29|644.49|647.41|644.61|647.41|644.61|647.17|644.37|0
1654743320000|2022-06-09 02:55:20|647.17|644.37|647.65|644.85|647.65|644.85|647.17|644.37|0
1654743330000|2022-06-09 02:55:30|647.41|644.61|647.53|644.73|647.53|644.73|647.41|644.61|0
1654743340000|2022-06-09 02:55:40|647.41|644.61|647.65|644.85|647.65|644.85|647.41|644.61|0
1654743350000|2022-06-09 02:55:50|648.01|645.21|648.01|645.21|648.01|645.21|647.88|645.08|0
1654743360000|2022-06-09 02:56:00|648.12|645.32|648.24|645.44|648.24|645.44|648.12|645.32|0
1654743370000|2022-06-09 02:56:10|648.36|645.56|648.48|645.68|648.48|645.68|648.36|645.56|0
1654743380000|2022-06-09 02:56:20|648.36|645.56|648.6|645.8|648.6|645.8|648.36|645.56|0
1654743390000|2022-06-09 02:56:30|648.48|645.68|648.48|645.68|648.6|645.8|648.48|645.68|0
1654743400000|2022-06-09 02:56:40|648.6|645.8|648.6|645.8|648.6|645.8|648.6|645.8|0
1654743410000|2022-06-09 02:56:50|648.83|646.03|648.72|645.92|648.83|646.03|648.72|645.92|0
1654743420000|2022-06-09 02:57:00|648.6|645.8|648.24|645.44|648.6|645.8|648.24|645.44|0
1654743430000|2022-06-09 02:57:10|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1654743440000|2022-06-09 02:57:20|648.24|645.44|648.12|645.32|648.24|645.44|648.12|645.32|0
1654743460000|2022-06-09 02:57:40|648.24|645.44|648.01|645.21|648.24|645.44|648.01|645.21|0
1654743470000|2022-06-09 02:57:50|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654743480000|2022-06-09 02:58:00|647.65|644.85|647.65|644.85|647.65|644.85|647.65|644.85|0
1654743490000|2022-06-09 02:58:10|647.77|644.97|647.77|644.97|647.88|645.08|647.77|644.97|0
1654743500000|2022-06-09 02:58:20|647.65|644.85|647.77|644.97|647.77|644.97|647.65|644.85|0
1654743510000|2022-06-09 02:58:30|647.88|645.08|647.77|644.97|647.88|645.08|647.77|644.97|0
1654743520000|2022-06-09 02:58:40|647.88|645.08|647.77|644.97|647.88|645.08|647.77|644.97|0
1654743530000|2022-06-09 02:58:50|647.88|645.08|647.77|644.97|647.88|645.08|647.77|644.97|0
1654743540000|2022-06-09 02:59:00|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654743550000|2022-06-09 02:59:10|647.65|644.85|647.65|644.85|647.65|644.85|647.65|644.85|0
1654743570000|2022-06-09 02:59:30|647.77|644.97|647.88|645.08|647.88|645.08|647.77|644.97|0
1654743600000|2022-06-09 03:00:00|647.77|644.97|647.41|644.61|647.77|644.97|647.41|644.61|0
1654743620000|2022-06-09 03:00:20|647.53|644.73|648.01|645.21|648.12|645.32|647.53|644.73|0
1654743630000|2022-06-09 03:00:30|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1654743640000|2022-06-09 03:00:40|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1654743650000|2022-06-09 03:00:50|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1654743660000|2022-06-09 03:01:00|648.01|645.21|647.77|644.97|648.01|645.21|647.77|644.97|0
1654743670000|2022-06-09 03:01:10|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654743680000|2022-06-09 03:01:20|647.77|644.97|647.88|645.08|647.88|645.08|647.77|644.97|0
1654743690000|2022-06-09 03:01:30|647.77|644.97|647.65|644.85|647.88|645.08|647.65|644.85|0
1654743700000|2022-06-09 03:01:40|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654743710000|2022-06-09 03:01:50|647.77|644.97|647.65|644.85|647.77|644.97|647.41|644.61|0
1654743720000|2022-06-09 03:02:00|647.53|644.73|647.17|644.37|647.53|644.73|647.17|644.37|0
1654743730000|2022-06-09 03:02:10|647.41|644.61|647.41|644.61|647.41|644.61|647.41|644.61|0
1654743760000|2022-06-09 03:02:40|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654743770000|2022-06-09 03:02:50|646.7|643.9|646.93|644.13|646.93|644.13|646.7|643.9|0
1654743780000|2022-06-09 03:03:00|646.7|643.9|646.93|644.13|646.93|644.13|646.7|643.9|0
1654743800000|2022-06-09 03:03:20|646.7|643.9|646.7|643.9|646.7|643.9|646.7|643.9|0
1654743810000|2022-06-09 03:03:30|646.82|644.02|646.82|644.02|646.82|644.02|646.7|643.9|0
1654743820000|2022-06-09 03:03:40|646.7|643.9|646.7|643.9|646.7|643.9|646.7|643.9|0
1654743830000|2022-06-09 03:03:50|646.58|643.78|646.46|643.66|646.58|643.78|646.46|643.66|0
1654743840000|2022-06-09 03:04:00|645.98|643.18|646.46|643.66|646.46|643.66|645.98|643.18|0
1654743850000|2022-06-09 03:04:10|646.34|643.54|646.34|643.54|646.34|643.54|646.34|643.54|0
1654743860000|2022-06-09 03:04:20|646.46|643.66|646.46|643.66|646.46|643.66|646.46|643.66|0
1654743890000|2022-06-09 03:04:50|646.69|643.89|646.69|643.89|646.69|643.89|646.69|643.89|0
1654743900000|2022-06-09 03:05:00|646.93|644.13|647.17|644.37|647.17|644.37|646.93|644.13|0
1654743920000|2022-06-09 03:05:20|647.29|644.49|647.17|644.37|647.29|644.49|647.17|644.37|0
1654743930000|2022-06-09 03:05:30|647.06|644.26|647.17|644.37|647.17|644.37|647.06|644.26|0
1654743940000|2022-06-09 03:05:40|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654743960000|2022-06-09 03:06:00|647.06|644.26|647.17|644.37|647.17|644.37|647.06|644.26|0
1654743980000|2022-06-09 03:06:20|647.29|644.49|647.17|644.37|647.29|644.49|647.17|644.37|0
1654743990000|2022-06-09 03:06:30|647.53|644.73|647.53|644.73|647.53|644.73|647.53|644.73|0
1654744000000|2022-06-09 03:06:40|647.64|644.84|647.88|645.08|647.88|645.08|647.64|644.84|0
1654744010000|2022-06-09 03:06:50|647.64|644.84|647.88|645.08|647.88|645.08|647.64|644.84|0
1654744020000|2022-06-09 03:07:00|648.01|645.21|648.01|645.21|648.01|645.21|648.01|645.21|0
1654744030000|2022-06-09 03:07:10|647.88|645.08|647.64|644.84|647.88|645.08|647.64|644.84|0
1654744040000|2022-06-09 03:07:20|647.41|644.61|647.41|644.61|647.41|644.61|647.41|644.61|0
1654744050000|2022-06-09 03:07:30|647.64|644.84|647.53|644.73|647.64|644.84|647.53|644.73|0
1654744060000|2022-06-09 03:07:40|647.64|644.84|647.41|644.61|647.64|644.84|647.41|644.61|0
1654744070000|2022-06-09 03:07:50|647.53|644.73|647.41|644.61|647.53|644.73|647.41|644.61|0
1654744080000|2022-06-09 03:08:00|647.53|644.73|647.41|644.61|647.53|644.73|647.41|644.61|0
1654744100000|2022-06-09 03:08:20|647.17|644.37|647.41|644.61|647.41|644.61|647.17|644.37|0
1654744110000|2022-06-09 03:08:30|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654744140000|2022-06-09 03:09:00|647.53|644.73|647.41|644.61|647.53|644.73|647.41|644.61|0
1654744150000|2022-06-09 03:09:10|647.64|644.84|647.41|644.61|647.64|644.84|647.41|644.61|0
1654744160000|2022-06-09 03:09:20|647.53|644.73|647.64|644.84|647.64|644.84|647.53|644.73|0
1654744190000|2022-06-09 03:09:50|647.77|644.97|647.88|645.08|647.88|645.08|647.77|644.97|0
1654744200000|2022-06-09 03:10:00|648.12|645.32|648.24|645.44|648.24|645.44|648.12|645.32|0
1654744220000|2022-06-09 03:10:20|648.12|645.32|648.36|645.56|648.36|645.56|648.12|645.32|0
1654744230000|2022-06-09 03:10:30|648.12|645.32|648.36|645.56|648.36|645.56|648.12|645.32|0
1654744240000|2022-06-09 03:10:40|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1654744250000|2022-06-09 03:10:50|648.24|645.44|648.12|645.32|648.24|645.44|648.12|645.32|0
1654744260000|2022-06-09 03:11:00|648.24|645.44|648.12|645.32|648.24|645.44|648.12|645.32|0
1654744270000|2022-06-09 03:11:10|647.88|645.08|647.88|645.08|648.01|645.21|647.88|645.08|0
1654744280000|2022-06-09 03:11:20|648.01|645.21|648.01|645.21|648.01|645.21|648.01|645.21|0
1654744290000|2022-06-09 03:11:30|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1654744300000|2022-06-09 03:11:40|648.01|645.21|648.01|645.21|648.01|645.21|648.01|645.21|0
1654744310000|2022-06-09 03:11:50|648|645.2|648.12|645.32|648.12|645.32|648|645.2|0
1654744320000|2022-06-09 03:12:00|648.24|645.44|648.12|645.32|648.24|645.44|648.12|645.32|0
1654744410000|2022-06-09 03:13:30|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654744480000|2022-06-09 03:14:40|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1654744490000|2022-06-09 03:14:50|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1654744500000|2022-06-09 03:15:00|648.12|645.32|648.24|645.44|648.24|645.44|648.12|645.32|0
1654744510000|2022-06-09 03:15:10|648.12|645.32|648.12|645.32|648.12|645.32|648|645.2|0
1654744520000|2022-06-09 03:15:20|648.24|645.44|648.24|645.44|648.24|645.44|648.24|645.44|0
1654744530000|2022-06-09 03:15:30|648.12|645.32|648.24|645.44|648.36|645.56|648.12|645.32|0
1654744540000|2022-06-09 03:15:40|648.36|645.56|648.83|646.03|648.83|646.03|648.36|645.56|0
1654744550000|2022-06-09 03:15:50|648.59|645.79|648.83|646.03|648.83|646.03|648.59|645.79|0
1654744570000|2022-06-09 03:16:10|649.07|646.27|649.07|646.27|649.07|646.27|649.07|646.27|0
1654744580000|2022-06-09 03:16:20|648.95|646.15|649.54|646.74|649.54|646.74|648.83|646.03|0
1654744590000|2022-06-09 03:16:30|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1654744600000|2022-06-09 03:16:40|649.54|646.74|649.31|646.51|649.54|646.74|649.31|646.51|0
1654744620000|2022-06-09 03:17:00|649.07|646.27|648.83|646.03|649.07|646.27|648.83|646.03|0
1654744630000|2022-06-09 03:17:10|648.72|645.92|648.59|645.79|648.72|645.92|648.36|645.56|0
1654744740000|2022-06-09 03:19:00|648.36|645.56|647.88|645.08|648.36|645.56|647.88|645.08|0
1654744750000|2022-06-09 03:19:10|648|645.2|647.88|645.08|648|645.2|647.88|645.08|0
1654744770000|2022-06-09 03:19:30|647.64|644.84|647.41|644.61|647.64|644.84|647.41|644.61|0
1654744780000|2022-06-09 03:19:40|647.29|644.49|647.41|644.61|647.41|644.61|647.29|644.49|0
1654744790000|2022-06-09 03:19:50|647.64|644.84|647.41|644.61|647.64|644.84|647.41|644.61|0
1654744800000|2022-06-09 03:20:00|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1654744810000|2022-06-09 03:20:10|646.93|644.13|646.69|643.89|646.93|644.13|646.69|643.89|0
1654744830000|2022-06-09 03:20:30|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654744850000|2022-06-09 03:20:50|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1654744860000|2022-06-09 03:21:00|647.41|644.61|647.64|644.84|647.64|644.84|647.41|644.61|0
1654744880000|2022-06-09 03:21:20|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654744900000|2022-06-09 03:21:40|647.64|644.84|647.41|644.61|647.64|644.84|647.41|644.61|0
1654744910000|2022-06-09 03:21:50|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654744920000|2022-06-09 03:22:00|647.88|645.08|647.77|644.97|647.88|645.08|647.77|644.97|0
1654744930000|2022-06-09 03:22:10|647.88|645.08|647.88|645.08|648|645.2|647.88|645.08|0
1654744940000|2022-06-09 03:22:20|647.77|644.97|647.88|645.08|647.88|645.08|647.77|644.97|0
1654744950000|2022-06-09 03:22:30|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1654744960000|2022-06-09 03:22:40|648.24|645.44|648.12|645.32|648.24|645.44|648.12|645.32|0
1654744970000|2022-06-09 03:22:50|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654744980000|2022-06-09 03:23:00|647.64|644.84|647.64|644.84|647.88|645.08|647.64|644.84|0
1654744990000|2022-06-09 03:23:10|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1654745000000|2022-06-09 03:23:20|647.53|644.73|647.53|644.73|647.53|644.73|647.53|644.73|0
1654745010000|2022-06-09 03:23:30|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654745030000|2022-06-09 03:23:50|647.64|644.84|647.53|644.73|647.64|644.84|647.4|644.6|0
1654745040000|2022-06-09 03:24:00|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654745060000|2022-06-09 03:24:20|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654745070000|2022-06-09 03:24:30|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654745080000|2022-06-09 03:24:40|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1654745090000|2022-06-09 03:24:50|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654745100000|2022-06-09 03:25:00|647.64|644.84|647.4|644.6|647.64|644.84|647.4|644.6|0
1654745110000|2022-06-09 03:25:10|647.29|644.49|647.29|644.49|647.29|644.49|647.29|644.49|0
1654745120000|2022-06-09 03:25:20|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1654745130000|2022-06-09 03:25:30|646.93|644.13|647.17|644.37|647.17|644.37|646.93|644.13|0
1654745140000|2022-06-09 03:25:40|647.05|644.25|647.05|644.25|647.17|644.37|647.05|644.25|0
1654745150000|2022-06-09 03:25:50|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654745170000|2022-06-09 03:26:10|646.69|643.89|646.69|643.89|646.69|643.89|646.69|643.89|0
1654745180000|2022-06-09 03:26:20|646.93|644.13|646.93|644.13|647.17|644.37|646.93|644.13|0
1654745190000|2022-06-09 03:26:30|646.82|644.02|646.69|643.89|646.82|644.02|646.69|643.89|0
1654745200000|2022-06-09 03:26:40|646.58|643.78|646.45|643.65|646.58|643.78|646.45|643.65|0
1654745210000|2022-06-09 03:26:50|646.69|643.89|646.69|643.89|646.69|643.89|646.69|643.89|0
1654745220000|2022-06-09 03:27:00|646.45|643.65|646.69|643.89|646.69|643.89|646.45|643.65|0
1654745230000|2022-06-09 03:27:10|646.93|644.13|646.93|644.13|647.17|644.37|646.93|644.13|0
1654745240000|2022-06-09 03:27:20|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1654745250000|2022-06-09 03:27:30|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654745270000|2022-06-09 03:27:50|646.82|644.02|646.69|643.89|646.82|644.02|646.69|643.89|0
1654745280000|2022-06-09 03:28:00|646.82|644.02|646.93|644.13|646.93|644.13|646.82|644.02|0
1654745290000|2022-06-09 03:28:10|646.82|644.02|646.82|644.02|646.82|644.02|646.82|644.02|0
1654745300000|2022-06-09 03:28:20|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654745320000|2022-06-09 03:28:40|646.82|644.02|646.69|643.89|646.82|644.02|646.69|643.89|0
1654745330000|2022-06-09 03:28:50|646.82|644.02|646.93|644.13|646.93|644.13|646.82|644.02|0
1654745350000|2022-06-09 03:29:10|646.82|644.02|646.69|643.89|646.82|644.02|646.69|643.89|0
1654745360000|2022-06-09 03:29:20|646.58|643.78|646.58|643.78|646.58|643.78|646.58|643.78|0
1654745370000|2022-06-09 03:29:30|646.69|643.89|646.69|643.89|646.69|643.89|646.69|643.89|0
1654745400000|2022-06-09 03:30:00|646.82|644.02|646.93|644.13|646.93|644.13|646.82|644.02|0
1654745410000|2022-06-09 03:30:10|646.69|643.89|646.69|643.89|646.69|643.89|646.69|643.89|0
1654745420000|2022-06-09 03:30:20|646.82|644.02|646.82|644.02|646.82|644.02|646.82|644.02|0
1654745430000|2022-06-09 03:30:30|646.69|643.89|646.69|643.89|646.93|644.13|646.69|643.89|0
1654745440000|2022-06-09 03:30:40|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654745450000|2022-06-09 03:30:50|646.69|643.89|646.93|644.13|646.93|644.13|646.69|643.89|0
1654745460000|2022-06-09 03:31:00|646.69|643.89|646.82|644.02|646.82|644.02|646.69|643.89|0
1654745470000|2022-06-09 03:31:10|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654745480000|2022-06-09 03:31:20|646.69|643.89|646.93|644.13|646.93|644.13|646.69|643.89|0
1654745500000|2022-06-09 03:31:40|647.17|644.37|646.93|644.13|647.17|644.37|646.93|644.13|0
1654745520000|2022-06-09 03:32:00|646.69|643.89|646.69|643.89|646.69|643.89|646.69|643.89|0
1654745530000|2022-06-09 03:32:10|646.93|644.13|646.81|644.01|646.93|644.13|646.81|644.01|0
1654745540000|2022-06-09 03:32:20|646.93|644.13|647.17|644.37|647.17|644.37|646.93|644.13|0
1654745550000|2022-06-09 03:32:30|647.05|644.25|646.69|643.89|647.05|644.25|646.69|643.89|0
1654745560000|2022-06-09 03:32:40|646.93|644.13|646.69|643.89|646.93|644.13|646.69|643.89|0
1654745580000|2022-06-09 03:33:00|646.45|643.65|646.58|643.78|646.58|643.78|646.45|643.65|0
1654745590000|2022-06-09 03:33:10|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654745600000|2022-06-09 03:33:20|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1654745620000|2022-06-09 03:33:40|647.29|644.49|647.29|644.49|647.29|644.49|647.29|644.49|0
1654745630000|2022-06-09 03:33:50|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654745670000|2022-06-09 03:34:30|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654745680000|2022-06-09 03:34:40|647.4|644.6|647.53|644.73|647.53|644.73|647.4|644.6|0
1654745690000|2022-06-09 03:34:50|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654745720000|2022-06-09 03:35:20|647.53|644.73|647.53|644.73|647.53|644.73|647.53|644.73|0
1654745730000|2022-06-09 03:35:30|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654745740000|2022-06-09 03:35:40|647.4|644.6|647.64|644.84|647.64|644.84|647.4|644.6|0
1654745750000|2022-06-09 03:35:50|647.53|644.73|647.64|644.84|647.64|644.84|647.53|644.73|0
1654745760000|2022-06-09 03:36:00|647.4|644.6|647.29|644.49|647.4|644.6|647.17|644.37|0
1654745770000|2022-06-09 03:36:10|647.4|644.6|647.4|644.6|647.4|644.6|647.29|644.49|0
1654745800000|2022-06-09 03:36:40|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1654745820000|2022-06-09 03:37:00|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654745830000|2022-06-09 03:37:10|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1654745880000|2022-06-09 03:38:00|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654745890000|2022-06-09 03:38:10|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654745910000|2022-06-09 03:38:30|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654745980000|2022-06-09 03:39:40|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654746020000|2022-06-09 03:40:20|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654746040000|2022-06-09 03:40:40|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654746060000|2022-06-09 03:41:00|648.35|645.55|648.12|645.32|648.35|645.55|648.12|645.32|0
1654746070000|2022-06-09 03:41:10|648|645.2|647.88|645.08|648|645.2|647.88|645.08|0
1654746080000|2022-06-09 03:41:20|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1654746090000|2022-06-09 03:41:30|647.76|644.96|647.64|644.84|647.76|644.96|647.64|644.84|0
1654746110000|2022-06-09 03:41:50|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1654746120000|2022-06-09 03:42:00|647.53|644.73|647.29|644.49|647.53|644.73|647.17|644.37|0
1654746130000|2022-06-09 03:42:10|647.17|644.37|647.4|644.6|647.4|644.6|647.17|644.37|0
1654746210000|2022-06-09 03:43:30|647.29|644.49|647.4|644.6|647.4|644.6|647.29|644.49|0
1654746240000|2022-06-09 03:44:00|647.16|644.36|646.93|644.13|647.16|644.36|646.93|644.13|0
1654746250000|2022-06-09 03:44:10|647.16|644.36|646.93|644.13|647.16|644.36|646.93|644.13|0
1654746260000|2022-06-09 03:44:20|646.81|644.01|646.58|643.78|646.81|644.01|646.58|643.78|0
1654746270000|2022-06-09 03:44:30|646.45|643.65|646.45|643.65|646.45|643.65|646.34|643.54|0
1654746280000|2022-06-09 03:44:40|646.22|643.42|646.22|643.42|646.45|643.65|646.22|643.42|0
1654746290000|2022-06-09 03:44:50|646.34|643.54|646.45|643.65|646.45|643.65|646.34|643.54|0
1654746300000|2022-06-09 03:45:00|646.34|643.54|646.22|643.42|646.34|643.54|646.22|643.42|0
1654746310000|2022-06-09 03:45:10|646.34|643.54|646.22|643.42|646.34|643.54|646.22|643.42|0
1654746320000|2022-06-09 03:45:20|646.21|643.41|646.34|643.54|646.34|643.54|646.21|643.41|0
1654746330000|2022-06-09 03:45:30|646.21|643.41|646.45|643.65|646.45|643.65|646.21|643.41|0
1654746360000|2022-06-09 03:46:00|646.34|643.54|646.45|643.65|646.45|643.65|646.34|643.54|0
1654746380000|2022-06-09 03:46:20|646.69|643.89|646.69|643.89|646.69|643.89|646.69|643.89|0
1654746390000|2022-06-09 03:46:30|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654746400000|2022-06-09 03:46:40|647.16|644.36|647.16|644.36|647.16|644.36|647.16|644.36|0
1654746410000|2022-06-09 03:46:50|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1654746430000|2022-06-09 03:47:10|647.05|644.25|646.93|644.13|647.05|644.25|646.93|644.13|0
1654746460000|2022-06-09 03:47:40|646.69|643.89|646.69|643.89|646.69|643.89|646.69|643.89|0
1654746470000|2022-06-09 03:47:50|646.45|643.65|646.45|643.65|646.45|643.65|646.45|643.65|0
1654746480000|2022-06-09 03:48:00|646.34|643.54|646.45|643.65|646.45|643.65|646.21|643.41|0
1654746490000|2022-06-09 03:48:10|646.21|643.41|646.21|643.41|646.21|643.41|646.21|643.41|0
1654746500000|2022-06-09 03:48:20|646.34|643.54|646.34|643.54|646.34|643.54|646.34|643.54|0
1654746510000|2022-06-09 03:48:30|646.21|643.41|645.98|643.18|646.21|643.41|645.98|643.18|0
1654746540000|2022-06-09 03:49:00|645.5|642.7|645.39|642.59|645.5|642.7|645.27|642.47|0
1654746550000|2022-06-09 03:49:10|645.27|642.47|645.27|642.47|645.27|642.47|645.27|642.47|0
1654746560000|2022-06-09 03:49:20|645.03|642.23|645.03|642.23|645.03|642.23|645.03|642.23|0
1654746570000|2022-06-09 03:49:30|644.79|641.99|645.03|642.23|645.03|642.23|644.79|641.99|0
1654746600000|2022-06-09 03:50:00|644.91|642.11|644.79|641.99|644.91|642.11|644.79|641.99|0
1654746610000|2022-06-09 03:50:10|644.08|641.28|643.84|641.04|644.08|641.28|643.6|640.8|0
1654746620000|2022-06-09 03:50:20|644.08|641.28|644.08|641.28|644.08|641.28|643.84|641.04|0
1654746630000|2022-06-09 03:50:30|644.32|641.52|644.32|641.52|644.32|641.52|644.32|641.52|0
1654746640000|2022-06-09 03:50:40|644.08|641.28|644.08|641.28|644.08|641.28|644.08|641.28|0
1654746670000|2022-06-09 03:51:10|643.84|641.04|644.08|641.28|644.08|641.28|643.84|641.04|0
1654746690000|2022-06-09 03:51:30|643.96|641.16|643.6|640.8|643.96|641.16|643.6|640.8|0
1654746700000|2022-06-09 03:51:40|643.37|640.57|643.73|640.93|643.73|640.93|643.37|640.57|0
1654746710000|2022-06-09 03:51:50|643.6|640.8|643.84|641.04|643.84|641.04|643.6|640.8|0
1654746720000|2022-06-09 03:52:00|643.73|640.93|643.84|641.04|643.84|641.04|643.73|640.93|0
1654746730000|2022-06-09 03:52:10|644.08|641.28|644.08|641.28|644.08|641.28|644.08|641.28|0
1654746740000|2022-06-09 03:52:20|644.32|641.52|644.2|641.4|644.32|641.52|644.2|641.4|0
1654746750000|2022-06-09 03:52:30|644.08|641.28|644.08|641.28|644.2|641.4|644.08|641.28|0
1654746760000|2022-06-09 03:52:40|644.2|641.4|644.08|641.28|644.2|641.4|644.08|641.28|0
1654746770000|2022-06-09 03:52:50|644.32|641.52|644.08|641.28|644.32|641.52|644.08|641.28|0
1654746780000|2022-06-09 03:53:00|644.2|641.4|644.2|641.4|644.32|641.52|644.2|641.4|0
1654746790000|2022-06-09 03:53:10|644.32|641.52|644.32|641.52|644.32|641.52|644.32|641.52|0
1654746800000|2022-06-09 03:53:20|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654746810000|2022-06-09 03:53:30|644.44|641.64|644.55|641.75|644.55|641.75|644.32|641.52|0
1654746830000|2022-06-09 03:53:50|644.79|641.99|644.55|641.75|644.79|641.99|644.55|641.75|0
1654746840000|2022-06-09 03:54:00|644.32|641.52|644.32|641.52|644.32|641.52|644.32|641.52|0
1654746850000|2022-06-09 03:54:10|644.55|641.75|644.68|641.88|644.68|641.88|644.55|641.75|0
1654746870000|2022-06-09 03:54:30|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654746910000|2022-06-09 03:55:10|644.32|641.52|644.55|641.75|644.55|641.75|644.32|641.52|0
1654746930000|2022-06-09 03:55:30|644.32|641.52|644.32|641.52|644.32|641.52|644.32|641.52|0
1654746940000|2022-06-09 03:55:40|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654746950000|2022-06-09 03:55:50|644.44|641.64|644.32|641.52|644.55|641.75|644.32|641.52|0
1654746970000|2022-06-09 03:56:10|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654746980000|2022-06-09 03:56:20|644.44|641.64|644.44|641.64|644.44|641.64|644.44|641.64|0
1654746990000|2022-06-09 03:56:30|644.55|641.75|644.31|641.51|644.55|641.75|644.31|641.51|0
1654747000000|2022-06-09 03:56:40|644.55|641.75|644.44|641.64|644.55|641.75|644.44|641.64|0
1654747010000|2022-06-09 03:56:50|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654747020000|2022-06-09 03:57:00|644.44|641.64|644.55|641.75|644.55|641.75|644.44|641.64|0
1654747040000|2022-06-09 03:57:20|644.44|641.64|644.55|641.75|644.55|641.75|644.44|641.64|0
1654747050000|2022-06-09 03:57:30|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654747090000|2022-06-09 03:58:10|644.55|641.75|644.79|641.99|644.79|641.99|644.55|641.75|0
1654747110000|2022-06-09 03:58:30|644.91|642.11|645.03|642.23|645.03|642.23|644.91|642.11|0
1654747120000|2022-06-09 03:58:40|644.91|642.11|644.79|641.99|644.91|642.11|644.79|641.99|0
1654747160000|2022-06-09 03:59:20|645.03|642.23|645.03|642.23|645.03|642.23|645.03|642.23|0
1654747170000|2022-06-09 03:59:30|644.91|642.11|644.79|641.99|644.91|642.11|644.79|641.99|0
1654747180000|2022-06-09 03:59:40|645.03|642.23|644.79|641.99|645.03|642.23|644.79|641.99|0
1654747200000|2022-06-09 04:00:00|644.55|641.75|644.31|641.51|644.55|641.75|644.31|641.51|0
1654747210000|2022-06-09 04:00:10|644.55|641.75|644.79|641.99|644.79|641.99|644.55|641.75|0
1654747220000|2022-06-09 04:00:20|644.91|642.11|644.79|641.99|644.91|642.11|644.79|641.99|0
1654747230000|2022-06-09 04:00:30|644.91|642.11|644.91|642.11|644.91|642.11|644.91|642.11|0
1654747240000|2022-06-09 04:00:40|645.03|642.23|645.03|642.23|645.03|642.23|645.03|642.23|0
1654747250000|2022-06-09 04:00:50|644.79|641.99|644.79|641.99|644.79|641.99|644.79|641.99|0
1654747270000|2022-06-09 04:01:10|644.91|642.11|644.79|641.99|644.91|642.11|644.79|641.99|0
1654747320000|2022-06-09 04:02:00|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654747330000|2022-06-09 04:02:10|644.79|641.99|644.67|641.87|644.79|641.99|644.67|641.87|0
1654747340000|2022-06-09 04:02:20|644.79|641.99|644.79|641.99|644.79|641.99|644.67|641.87|0
1654747350000|2022-06-09 04:02:30|644.67|641.87|644.79|641.99|644.79|641.99|644.67|641.87|0
1654747360000|2022-06-09 04:02:40|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654747370000|2022-06-09 04:02:50|644.44|641.64|644.44|641.64|644.44|641.64|644.44|641.64|0
1654747380000|2022-06-09 04:03:00|644.31|641.51|643.96|641.16|644.31|641.51|643.84|641.04|0
1654747390000|2022-06-09 04:03:10|644.08|641.28|644.08|641.28|644.08|641.28|644.08|641.28|0
1654747400000|2022-06-09 04:03:20|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654747420000|2022-06-09 04:03:40|644.08|641.28|644.08|641.28|644.08|641.28|644.08|641.28|0
1654747440000|2022-06-09 04:04:00|643.96|641.16|643.96|641.16|643.96|641.16|643.96|641.16|0
1654747450000|2022-06-09 04:04:10|643.84|641.04|644.08|641.28|644.08|641.28|643.84|641.04|0
1654747540000|2022-06-09 04:05:40|643.96|641.16|643.84|641.04|643.96|641.16|643.84|641.04|0
1654747550000|2022-06-09 04:05:50|643.96|641.16|644.08|641.28|644.08|641.28|643.96|641.16|0
1654747570000|2022-06-09 04:06:10|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654747590000|2022-06-09 04:06:30|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654747620000|2022-06-09 04:07:00|644.79|641.99|644.79|641.99|644.79|641.99|644.79|641.99|0
1654747630000|2022-06-09 04:07:10|645.03|642.23|644.55|641.75|645.03|642.23|644.55|641.75|0
1654747640000|2022-06-09 04:07:20|644.79|641.99|644.79|641.99|644.79|641.99|644.79|641.99|0
1654747680000|2022-06-09 04:08:00|644.91|642.11|644.91|642.11|645.03|642.23|644.91|642.11|0
1654747690000|2022-06-09 04:08:10|645.03|642.23|645.03|642.23|645.03|642.23|645.03|642.23|0
1654747700000|2022-06-09 04:08:20|644.79|641.99|644.79|641.99|644.79|641.99|644.79|641.99|0
1654747710000|2022-06-09 04:08:30|644.55|641.75|644.79|641.99|644.79|641.99|644.55|641.75|0
1654747720000|2022-06-09 04:08:40|644.91|642.11|645.03|642.23|645.03|642.23|644.91|642.11|0
1654747730000|2022-06-09 04:08:50|644.91|642.11|644.79|641.99|644.91|642.11|644.79|641.99|0
1654747740000|2022-06-09 04:09:00|645.03|642.23|645.03|642.23|645.03|642.23|645.03|642.23|0
1654747810000|2022-06-09 04:10:10|644.79|641.99|645.03|642.23|645.03|642.23|644.79|641.99|0
1654747830000|2022-06-09 04:10:30|645.26|642.46|645.03|642.23|645.26|642.46|645.03|642.23|0
1654747840000|2022-06-09 04:10:40|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654747850000|2022-06-09 04:10:50|645.26|642.46|645.5|642.7|645.5|642.7|645.26|642.46|0
1654747860000|2022-06-09 04:11:00|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1654747900000|2022-06-09 04:11:40|644.79|641.99|645.02|642.22|645.02|642.22|644.79|641.99|0
1654747910000|2022-06-09 04:11:50|645.15|642.35|645.15|642.35|645.15|642.35|645.15|642.35|0
1654747920000|2022-06-09 04:12:00|645.02|642.22|644.91|642.11|645.02|642.22|644.79|641.99|0
1654747930000|2022-06-09 04:12:10|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654747960000|2022-06-09 04:12:40|644.91|642.11|645.02|642.22|645.02|642.22|644.91|642.11|0
1654747980000|2022-06-09 04:13:00|644.79|641.99|644.55|641.75|644.79|641.99|644.55|641.75|0
1654747990000|2022-06-09 04:13:10|644.79|641.99|644.55|641.75|644.79|641.99|644.55|641.75|0
1654748000000|2022-06-09 04:13:20|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654748020000|2022-06-09 04:13:40|644.08|641.28|644.31|641.51|644.31|641.51|644.08|641.28|0
1654748030000|2022-06-09 04:13:50|644.2|641.4|644.08|641.28|644.2|641.4|644.08|641.28|0
1654748070000|2022-06-09 04:14:30|644.31|641.51|644.55|641.75|644.55|641.75|644.31|641.51|0
1654748080000|2022-06-09 04:14:40|644.31|641.51|644.55|641.75|644.55|641.75|644.31|641.51|0
1654748100000|2022-06-09 04:15:00|644.44|641.64|644.08|641.28|644.44|641.64|644.08|641.28|0
1654748110000|2022-06-09 04:15:10|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654748150000|2022-06-09 04:15:50|644.44|641.64|644.55|641.75|644.55|641.75|644.44|641.64|0
1654748220000|2022-06-09 04:17:00|644.31|641.51|644.55|641.75|644.55|641.75|644.31|641.51|0
1654748280000|2022-06-09 04:18:00|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654748300000|2022-06-09 04:18:20|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654748310000|2022-06-09 04:18:30|644.79|641.99|644.79|641.99|644.79|641.99|644.79|641.99|0
1654748360000|2022-06-09 04:19:20|645.02|642.22|644.79|641.99|645.02|642.22|644.79|641.99|0
1654748400000|2022-06-09 04:20:00|644.55|641.75|644.31|641.51|644.55|641.75|644.31|641.51|0
1654748420000|2022-06-09 04:20:20|644.55|641.75|644.67|641.87|644.67|641.87|644.55|641.75|0
1654748430000|2022-06-09 04:20:30|644.79|641.99|645.02|642.22|645.02|642.22|644.79|641.99|0
1654748440000|2022-06-09 04:20:40|644.79|641.99|644.79|641.99|644.79|641.99|644.79|641.99|0
1654748450000|2022-06-09 04:20:50|644.91|642.11|645.02|642.22|645.02|642.22|644.91|642.11|0
1654748460000|2022-06-09 04:21:00|644.79|641.99|644.91|642.11|644.91|642.11|644.79|641.99|0
1654748470000|2022-06-09 04:21:10|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654748480000|2022-06-09 04:21:20|644.79|641.99|645.02|642.22|645.02|642.22|644.79|641.99|0
1654748500000|2022-06-09 04:21:40|644.79|641.99|644.79|641.99|644.79|641.99|644.79|641.99|0
1654748510000|2022-06-09 04:21:50|645.02|642.22|644.79|641.99|645.02|642.22|644.79|641.99|0
1654748540000|2022-06-09 04:22:20|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654748560000|2022-06-09 04:22:40|644.79|641.99|644.55|641.75|644.79|641.99|644.55|641.75|0
1654748570000|2022-06-09 04:22:50|644.67|641.87|644.67|641.87|644.67|641.87|644.67|641.87|0
1654748590000|2022-06-09 04:23:10|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654748610000|2022-06-09 04:23:30|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654748630000|2022-06-09 04:23:50|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654748680000|2022-06-09 04:24:40|644.79|641.99|644.79|641.99|644.79|641.99|644.79|641.99|0
1654748700000|2022-06-09 04:25:00|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654748720000|2022-06-09 04:25:20|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654748740000|2022-06-09 04:25:40|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654748750000|2022-06-09 04:25:50|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654748770000|2022-06-09 04:26:10|644.55|641.75|644.31|641.51|644.55|641.75|644.31|641.51|0
1654748780000|2022-06-09 04:26:20|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1654748800000|2022-06-09 04:26:40|644.2|641.4|644.07|641.27|644.2|641.4|644.07|641.27|0
1654748830000|2022-06-09 04:27:10|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654748840000|2022-06-09 04:27:20|644.43|641.63|644.43|641.63|644.43|641.63|644.43|641.63|0
1654748850000|2022-06-09 04:27:30|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654748890000|2022-06-09 04:28:10|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654748910000|2022-06-09 04:28:30|644.43|641.63|644.55|641.75|644.55|641.75|644.43|641.63|0
1654748970000|2022-06-09 04:29:30|644.79|641.99|644.55|641.75|644.79|641.99|644.55|641.75|0
1654748980000|2022-06-09 04:29:40|644.79|641.99|644.79|641.99|644.79|641.99|644.67|641.87|0
1654748990000|2022-06-09 04:29:50|644.91|642.11|644.55|641.75|644.91|642.11|644.55|641.75|0
1654749000000|2022-06-09 04:30:00|644.31|641.51|644.07|641.27|644.31|641.51|644.07|641.27|0
1654749020000|2022-06-09 04:30:20|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654749030000|2022-06-09 04:30:30|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1654749040000|2022-06-09 04:30:40|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654749050000|2022-06-09 04:30:50|644.55|641.75|644.31|641.51|644.55|641.75|644.31|641.51|0
1654749060000|2022-06-09 04:31:00|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1654749070000|2022-06-09 04:31:10|644.2|641.4|644.2|641.4|644.2|641.4|644.2|641.4|0
1654749090000|2022-06-09 04:31:30|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1654749100000|2022-06-09 04:31:40|643.96|641.16|643.96|641.16|643.96|641.16|643.96|641.16|0
1654749120000|2022-06-09 04:32:00|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1654749150000|2022-06-09 04:32:30|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654749180000|2022-06-09 04:33:00|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654749190000|2022-06-09 04:33:10|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654749200000|2022-06-09 04:33:20|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654749210000|2022-06-09 04:33:30|644.43|641.63|644.31|641.51|644.43|641.63|644.31|641.51|0
1654749220000|2022-06-09 04:33:40|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1654749230000|2022-06-09 04:33:50|644.2|641.4|644.31|641.51|644.31|641.51|644.2|641.4|0
1654749290000|2022-06-09 04:34:50|644.2|641.4|644.2|641.4|644.2|641.4|644.2|641.4|0
1654749300000|2022-06-09 04:35:00|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1654749310000|2022-06-09 04:35:10|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654749370000|2022-06-09 04:36:10|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654749400000|2022-06-09 04:36:40|644.67|641.87|644.78|641.98|645.02|642.22|644.67|641.87|0
1654749410000|2022-06-09 04:36:50|644.55|641.75|644.78|641.98|644.78|641.98|644.55|641.75|0
1654749430000|2022-06-09 04:37:10|644.91|642.11|645.02|642.22|645.02|642.22|644.91|642.11|0
1654749440000|2022-06-09 04:37:20|645.26|642.46|645.26|642.46|645.26|642.46|645.02|642.22|0
1654749450000|2022-06-09 04:37:30|645.14|642.34|645.26|642.46|645.26|642.46|645.02|642.22|0
1654749470000|2022-06-09 04:37:50|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654749510000|2022-06-09 04:38:30|644.78|641.98|644.91|642.11|644.91|642.11|644.78|641.98|0
1654749520000|2022-06-09 04:38:40|644.78|641.98|645.02|642.22|645.02|642.22|644.78|641.98|0
1654749530000|2022-06-09 04:38:50|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1654749580000|2022-06-09 04:39:40|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654749590000|2022-06-09 04:39:50|645.14|642.34|645.14|642.34|645.14|642.34|645.14|642.34|0
1654749600000|2022-06-09 04:40:00|645.26|642.46|644.78|641.98|645.26|642.46|644.78|641.98|0
1654749610000|2022-06-09 04:40:10|644.91|642.11|644.91|642.11|644.91|642.11|644.91|642.11|0
1654749620000|2022-06-09 04:40:20|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1654749650000|2022-06-09 04:40:50|644.91|642.11|644.91|642.11|644.91|642.11|644.91|642.11|0
1654749660000|2022-06-09 04:41:00|644.78|641.98|645.02|642.22|645.02|642.22|644.78|641.98|0
1654749680000|2022-06-09 04:41:20|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1654749700000|2022-06-09 04:41:40|645.5|642.7|645.26|642.46|645.5|642.7|645.26|642.46|0
1654749740000|2022-06-09 04:42:20|645.14|642.34|645.14|642.34|645.14|642.34|645.14|642.34|0
1654749750000|2022-06-09 04:42:30|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1654749780000|2022-06-09 04:43:00|645.14|642.34|645.02|642.22|645.14|642.34|645.02|642.22|0
1654749790000|2022-06-09 04:43:10|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1654749800000|2022-06-09 04:43:20|645.5|642.7|645.02|642.22|645.5|642.7|645.02|642.22|0
1654749870000|2022-06-09 04:44:30|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1654749900000|2022-06-09 04:45:00|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654749930000|2022-06-09 04:45:30|645.14|642.34|645.02|642.22|645.14|642.34|645.02|642.22|0
1654749950000|2022-06-09 04:45:50|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1654749960000|2022-06-09 04:46:00|645.02|642.22|645.02|642.22|645.14|642.34|645.02|642.22|0
1654749980000|2022-06-09 04:46:20|645.26|642.46|645.02|642.22|645.26|642.46|645.02|642.22|0
1654750000000|2022-06-09 04:46:40|645.26|642.46|645.26|642.46|645.38|642.58|645.26|642.46|0
1654750010000|2022-06-09 04:46:50|645.5|642.7|645.62|642.82|645.62|642.82|645.5|642.7|0
1654750020000|2022-06-09 04:47:00|645.5|642.7|645.49|642.69|645.5|642.7|645.49|642.69|0
1654750040000|2022-06-09 04:47:20|645.73|642.93|645.73|642.93|645.73|642.93|645.73|642.93|0
1654750070000|2022-06-09 04:47:50|645.97|643.17|645.49|642.69|645.97|643.17|645.49|642.69|0
1654750100000|2022-06-09 04:48:20|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1654750130000|2022-06-09 04:48:50|645.49|642.69|645.49|642.69|645.73|642.93|645.49|642.69|0
1654750150000|2022-06-09 04:49:10|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1654750160000|2022-06-09 04:49:20|645.14|642.34|645.26|642.46|645.26|642.46|645.14|642.34|0
1654750190000|2022-06-09 04:49:50|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654750210000|2022-06-09 04:50:10|645.26|642.46|645.02|642.22|645.26|642.46|645.02|642.22|0
1654750230000|2022-06-09 04:50:30|645.14|642.34|645.02|642.22|645.14|642.34|645.02|642.22|0
1654750250000|2022-06-09 04:50:50|644.91|642.11|644.78|641.98|644.91|642.11|644.78|641.98|0
1654750260000|2022-06-09 04:51:00|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654750270000|2022-06-09 04:51:10|644.43|641.63|644.31|641.51|644.43|641.63|644.31|641.51|0
1654750280000|2022-06-09 04:51:20|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654750290000|2022-06-09 04:51:30|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654750300000|2022-06-09 04:51:40|644.55|641.75|644.31|641.51|644.55|641.75|644.31|641.51|0
1654750320000|2022-06-09 04:52:00|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1654750370000|2022-06-09 04:52:50|644.54|641.74|644.54|641.74|644.54|641.74|644.54|641.74|0
1654750390000|2022-06-09 04:53:10|644.43|641.63|644.43|641.63|644.43|641.63|644.43|641.63|0
1654750400000|2022-06-09 04:53:20|644.31|641.51|644.43|641.63|644.43|641.63|644.31|641.51|0
1654750410000|2022-06-09 04:53:30|644.31|641.51|644.54|641.74|644.54|641.74|644.31|641.51|0
1654750440000|2022-06-09 04:54:00|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654750470000|2022-06-09 04:54:30|644.19|641.39|644.31|641.51|644.31|641.51|644.19|641.39|0
1654750540000|2022-06-09 04:55:40|644.54|641.74|644.54|641.74|644.54|641.74|644.54|641.74|0
1654750550000|2022-06-09 04:55:50|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1654750580000|2022-06-09 04:56:20|644.54|641.74|644.54|641.74|644.54|641.74|644.54|641.74|0
1654750600000|2022-06-09 04:56:40|644.78|641.98|644.78|641.98|644.78|641.98|644.54|641.74|0
1654750610000|2022-06-09 04:56:50|644.67|641.87|644.54|641.74|644.67|641.87|644.54|641.74|0
1654750690000|2022-06-09 04:58:10|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1654750720000|2022-06-09 04:58:40|644.9|642.1|645.02|642.22|645.02|642.22|644.9|642.1|0
1654750740000|2022-06-09 04:59:00|644.9|642.1|645.02|642.22|645.02|642.22|644.78|641.98|0
1654750750000|2022-06-09 04:59:10|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1654750770000|2022-06-09 04:59:30|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654750780000|2022-06-09 04:59:40|644.78|641.98|645.26|642.46|645.26|642.46|644.78|641.98|0
1654750790000|2022-06-09 04:59:50|645.38|642.58|645.02|642.22|645.38|642.58|645.02|642.22|0
1654750800000|2022-06-09 05:00:00|645.73|642.93|645.26|642.46|645.73|642.93|645.26|642.46|0
1654750810000|2022-06-09 05:00:10|645.49|642.69|645.26|642.46|645.49|642.69|645.26|642.46|0
1654750820000|2022-06-09 05:00:20|645.02|642.22|644.78|641.98|645.02|642.22|644.78|641.98|0
1654750830000|2022-06-09 05:00:30|644.54|641.74|644.54|641.74|644.78|641.98|644.54|641.74|0
1654750840000|2022-06-09 05:00:40|644.43|641.63|644.07|641.27|644.43|641.63|644.07|641.27|0
1654750850000|2022-06-09 05:00:50|644.31|641.51|644.07|641.27|644.31|641.51|644.07|641.27|0
1654750860000|2022-06-09 05:01:00|644.31|641.51|644.54|641.74|644.54|641.74|644.31|641.51|0
1654750870000|2022-06-09 05:01:10|644.67|641.87|644.67|641.87|644.67|641.87|644.67|641.87|0
1654750880000|2022-06-09 05:01:20|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654750890000|2022-06-09 05:01:30|644.78|641.98|644.54|641.74|644.78|641.98|644.54|641.74|0
1654750900000|2022-06-09 05:01:40|644.78|641.98|644.54|641.74|644.78|641.98|644.54|641.74|0
1654750940000|2022-06-09 05:02:20|644.78|641.98|645.73|642.93|645.73|642.93|644.78|641.98|0
1654750950000|2022-06-09 05:02:30|645.97|643.17|645.97|643.17|645.97|643.17|645.97|643.17|0
1654750960000|2022-06-09 05:02:40|645.73|642.93|645.85|643.05|645.85|643.05|645.49|642.69|0
1654750970000|2022-06-09 05:02:50|645.73|642.93|645.73|642.93|645.73|642.93|645.73|642.93|0
1654750980000|2022-06-09 05:03:00|645.85|643.05|645.73|642.93|645.85|643.05|645.73|642.93|0
1654750990000|2022-06-09 05:03:10|645.97|643.17|646.21|643.41|646.21|643.41|645.97|643.17|0
1654751000000|2022-06-09 05:03:20|646.44|643.64|646.44|643.64|646.44|643.64|646.21|643.41|0
1654751010000|2022-06-09 05:03:30|646.21|643.41|646.44|643.64|646.44|643.64|646.21|643.41|0
1654751030000|2022-06-09 05:03:50|646.2|643.4|645.97|643.17|646.2|643.4|645.97|643.17|0
1654751050000|2022-06-09 05:04:10|646.2|643.4|645.97|643.17|646.2|643.4|645.97|643.17|0
1654751060000|2022-06-09 05:04:20|646.2|643.4|646.2|643.4|646.2|643.4|646.2|643.4|0
1654751070000|2022-06-09 05:04:30|645.97|643.17|645.97|643.17|645.97|643.17|645.97|643.17|0
1654751080000|2022-06-09 05:04:40|645.85|643.05|645.85|643.05|645.85|643.05|645.85|643.05|0
1654751090000|2022-06-09 05:04:50|645.49|642.69|645.49|642.69|645.73|642.93|645.49|642.69|0
1654751100000|2022-06-09 05:05:00|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654751110000|2022-06-09 05:05:10|644.78|641.98|644.54|641.74|644.78|641.98|644.54|641.74|0
1654751130000|2022-06-09 05:05:30|644.67|641.87|644.54|641.74|644.67|641.87|644.54|641.74|0
1654751150000|2022-06-09 05:05:50|644.78|641.98|644.31|641.51|644.78|641.98|644.31|641.51|0
1654751160000|2022-06-09 05:06:00|644.07|641.27|644.19|641.39|644.19|641.39|644.07|641.27|0
1654751170000|2022-06-09 05:06:10|644.07|641.27|643.83|641.03|644.07|641.27|643.83|641.03|0
1654751180000|2022-06-09 05:06:20|643.36|640.56|643.59|640.79|643.59|640.79|643.36|640.56|0
1654751190000|2022-06-09 05:06:30|643.36|640.56|643.12|640.32|643.36|640.56|643.12|640.32|0
1654751200000|2022-06-09 05:06:40|642.88|640.08|642.65|639.85|642.88|640.08|642.65|639.85|0
1654751210000|2022-06-09 05:06:50|642.17|639.37|642.17|639.37|642.17|639.37|642.17|639.37|0
1654751220000|2022-06-09 05:07:00|642.41|639.61|642.41|639.61|642.65|639.85|642.41|639.61|0
1654751230000|2022-06-09 05:07:10|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1654751250000|2022-06-09 05:07:30|642.17|639.37|642.29|639.49|642.41|639.61|642.17|639.37|0
1654751260000|2022-06-09 05:07:40|642.17|639.37|642.17|639.37|642.17|639.37|642.17|639.37|0
1654751270000|2022-06-09 05:07:50|641.93|639.13|641.7|638.9|641.93|639.13|641.7|638.9|0
1654751280000|2022-06-09 05:08:00|641.93|639.13|641.7|638.9|641.93|639.13|641.7|638.9|0
1654751300000|2022-06-09 05:08:20|641.82|639.02|642.17|639.37|642.17|639.37|641.82|639.02|0
1654751310000|2022-06-09 05:08:30|642.41|639.61|642.41|639.61|642.41|639.61|642.41|639.61|0
1654751320000|2022-06-09 05:08:40|642.17|639.37|642.17|639.37|642.17|639.37|642.17|639.37|0
1654751330000|2022-06-09 05:08:50|642.41|639.61|642.17|639.37|642.41|639.61|642.17|639.37|0
1654751340000|2022-06-09 05:09:00|641.93|639.13|641.93|639.13|641.93|639.13|641.93|639.13|0
1654751350000|2022-06-09 05:09:10|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1654751360000|2022-06-09 05:09:20|641.93|639.13|641.7|638.9|641.93|639.13|641.7|638.9|0
1654751370000|2022-06-09 05:09:30|641.46|638.66|641.46|638.66|641.7|638.9|641.46|638.66|0
1654751380000|2022-06-09 05:09:40|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1654751390000|2022-06-09 05:09:50|641.58|638.78|641.58|638.78|641.58|638.78|641.58|638.78|0
1654751400000|2022-06-09 05:10:00|641.46|638.66|640.99|638.19|641.46|638.66|640.99|638.19|0
1654751410000|2022-06-09 05:10:10|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1654751420000|2022-06-09 05:10:20|640.99|638.19|641.22|638.42|641.22|638.42|640.99|638.19|0
1654751430000|2022-06-09 05:10:30|641.46|638.66|641.46|638.66|641.46|638.66|641.46|638.66|0
1654751440000|2022-06-09 05:10:40|641.22|638.42|641.35|638.55|641.35|638.55|641.22|638.42|0
1654751450000|2022-06-09 05:10:50|641.46|638.66|641.22|638.42|641.46|638.66|641.22|638.42|0
1654751460000|2022-06-09 05:11:00|641.11|638.31|640.99|638.19|641.22|638.42|640.99|638.19|0
1654751480000|2022-06-09 05:11:20|641.22|638.42|641.22|638.42|641.22|638.42|641.22|638.42|0
1654751490000|2022-06-09 05:11:30|640.99|638.19|640.99|638.19|640.99|638.19|640.99|638.19|0
1654751500000|2022-06-09 05:11:40|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1654751510000|2022-06-09 05:11:50|640.99|638.19|640.99|638.19|640.99|638.19|640.75|637.95|0
1654751520000|2022-06-09 05:12:00|640.87|638.07|640.75|637.95|640.87|638.07|640.75|637.95|0
1654751530000|2022-06-09 05:12:10|640.99|638.19|640.99|638.19|640.99|638.19|640.99|638.19|0
1654751540000|2022-06-09 05:12:20|641.22|638.42|641.22|638.42|641.22|638.42|641.22|638.42|0
1654751550000|2022-06-09 05:12:30|641.46|638.66|641.46|638.66|641.46|638.66|641.22|638.42|0
1654751560000|2022-06-09 05:12:40|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1654751570000|2022-06-09 05:12:50|641.58|638.78|641.7|638.9|641.7|638.9|641.58|638.78|0
1654751580000|2022-06-09 05:13:00|642.17|639.37|642.17|639.37|642.17|639.37|642.06|639.26|0
1654751620000|2022-06-09 05:13:40|642.41|639.61|642.41|639.61|642.41|639.61|642.17|639.37|0
1654751640000|2022-06-09 05:14:00|642.53|639.73|642.53|639.73|642.53|639.73|642.53|639.73|0
1654751650000|2022-06-09 05:14:10|642.64|639.84|642.64|639.84|642.64|639.84|642.64|639.84|0
1654751660000|2022-06-09 05:14:20|642.53|639.73|642.41|639.61|642.53|639.73|642.41|639.61|0
1654751670000|2022-06-09 05:14:30|642.53|639.73|642.64|639.84|642.64|639.84|642.53|639.73|0
1654751680000|2022-06-09 05:14:40|642.88|640.08|642.88|640.08|643.12|640.32|642.88|640.08|0
1654751690000|2022-06-09 05:14:50|643.12|640.32|643.12|640.32|643.12|640.32|643.12|640.32|0
1654751700000|2022-06-09 05:15:00|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1654751710000|2022-06-09 05:15:10|643.59|640.79|643.59|640.79|643.59|640.79|643.59|640.79|0
1654751720000|2022-06-09 05:15:20|643.36|640.56|643.12|640.32|643.36|640.56|643.12|640.32|0
1654751730000|2022-06-09 05:15:30|643.36|640.56|643.12|640.32|643.36|640.56|643.12|640.32|0
1654751740000|2022-06-09 05:15:40|643|640.2|642.88|640.08|643|640.2|642.88|640.08|0
1654751750000|2022-06-09 05:15:50|642.64|639.84|642.88|640.08|642.88|640.08|642.64|639.84|0
1654751760000|2022-06-09 05:16:00|642.64|639.84|642.64|639.84|642.64|639.84|642.64|639.84|0
1654751780000|2022-06-09 05:16:20|642.88|640.08|643.12|640.32|643.12|640.32|642.88|640.08|0
1654751790000|2022-06-09 05:16:30|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1654751800000|2022-06-09 05:16:40|643.24|640.44|643.12|640.32|643.24|640.44|643.12|640.32|0
1654751810000|2022-06-09 05:16:50|643.24|640.44|643.36|640.56|643.36|640.56|643.12|640.32|0
1654751820000|2022-06-09 05:17:00|643.12|640.32|643.12|640.32|643.24|640.44|643.12|640.32|0
1654751830000|2022-06-09 05:17:10|642.88|640.08|643|640.2|643.12|640.32|642.88|640.08|0
1654751840000|2022-06-09 05:17:20|642.88|640.08|643.12|640.32|643.12|640.32|642.88|640.08|0
1654751850000|2022-06-09 05:17:30|643.36|640.56|643.36|640.56|643.36|640.56|643.36|640.56|0
1654751860000|2022-06-09 05:17:40|643.59|640.79|643.59|640.79|643.59|640.79|643.59|640.79|0
1654751870000|2022-06-09 05:17:50|643.36|640.56|643.59|640.79|643.59|640.79|643.36|640.56|0
1654751880000|2022-06-09 05:18:00|643.48|640.68|643.59|640.79|643.59|640.79|643.36|640.56|0
1654751890000|2022-06-09 05:18:10|643.36|640.56|643.59|640.79|643.59|640.79|643.36|640.56|0
1654751900000|2022-06-09 05:18:20|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1654751910000|2022-06-09 05:18:30|643.59|640.79|643.48|640.68|643.59|640.79|643.48|640.68|0
1654751920000|2022-06-09 05:18:40|643.59|640.79|643.59|640.79|643.83|641.03|643.59|640.79|0
1654751940000|2022-06-09 05:19:00|643.48|640.68|643.36|640.56|643.59|640.79|643.36|640.56|0
1654751950000|2022-06-09 05:19:10|643.12|640.32|643.12|640.32|643.12|640.32|643.12|640.32|0
1654751960000|2022-06-09 05:19:20|643.36|640.56|643.59|640.79|643.59|640.79|643.36|640.56|0
1654751970000|2022-06-09 05:19:30|644.07|641.27|643.95|641.15|644.07|641.27|643.95|641.15|0
1654751980000|2022-06-09 05:19:40|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1654751990000|2022-06-09 05:19:50|643.95|641.15|643.95|641.15|643.95|641.15|643.95|641.15|0
1654752000000|2022-06-09 05:20:00|643.83|641.03|643.83|641.03|644.07|641.27|643.83|641.03|0
1654752030000|2022-06-09 05:20:30|643.72|640.92|643.59|640.79|643.72|640.92|643.59|640.79|0
1654752040000|2022-06-09 05:20:40|643.72|640.92|643.59|640.79|643.72|640.92|643.59|640.79|0
1654752050000|2022-06-09 05:20:50|643.83|641.03|643.83|641.03|643.83|641.03|643.83|641.03|0
1654752060000|2022-06-09 05:21:00|643.59|640.79|643.72|640.92|643.72|640.92|643.59|640.79|0
1654752070000|2022-06-09 05:21:10|643.59|640.79|643.36|640.56|643.59|640.79|643.36|640.56|0
1654752080000|2022-06-09 05:21:20|643.59|640.79|643.59|640.79|643.59|640.79|643.59|640.79|0
1654752090000|2022-06-09 05:21:30|643.83|641.03|643.83|641.03|643.83|641.03|643.83|641.03|0
1654752100000|2022-06-09 05:21:40|643.59|640.79|643.59|640.79|643.59|640.79|643.59|640.79|0
1654752110000|2022-06-09 05:21:50|643.72|640.92|643.83|641.03|643.83|641.03|643.72|640.92|0
1654752120000|2022-06-09 05:22:00|643.59|640.79|644.07|641.27|644.07|641.27|643.59|640.79|0
1654752140000|2022-06-09 05:22:20|644.3|641.5|644.3|641.5|644.3|641.5|644.3|641.5|0
1654752150000|2022-06-09 05:22:30|644.54|641.74|644.54|641.74|644.54|641.74|644.54|641.74|0
1654752160000|2022-06-09 05:22:40|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1654752190000|2022-06-09 05:23:10|645.02|642.22|645.02|642.22|645.02|642.22|644.78|641.98|0
1654752200000|2022-06-09 05:23:20|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1654752210000|2022-06-09 05:23:30|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1654752240000|2022-06-09 05:24:00|645.14|642.34|645.25|642.45|645.38|642.58|645.14|642.34|0
1654752250000|2022-06-09 05:24:10|645.02|642.22|645.25|642.45|645.25|642.45|645.02|642.22|0
1654752260000|2022-06-09 05:24:20|645.49|642.69|645.25|642.45|645.49|642.69|645.25|642.45|0
1654752270000|2022-06-09 05:24:30|645.14|642.34|645.02|642.22|645.14|642.34|645.02|642.22|0
1654752280000|2022-06-09 05:24:40|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1654752290000|2022-06-09 05:24:50|644.54|641.74|644.54|641.74|644.54|641.74|644.54|641.74|0
1654752300000|2022-06-09 05:25:00|644.3|641.5|644.07|641.27|644.43|641.63|644.07|641.27|0
1654752310000|2022-06-09 05:25:10|643.83|641.03|643.83|641.03|643.83|641.03|643.83|641.03|0
1654752320000|2022-06-09 05:25:20|643.59|640.79|643.59|640.79|643.59|640.79|643.59|640.79|0
1654752330000|2022-06-09 05:25:30|643.35|640.55|643.35|640.55|643.35|640.55|643.35|640.55|0
1654752340000|2022-06-09 05:25:40|643.24|640.44|643.35|640.55|643.48|640.68|643.24|640.44|0
1654752360000|2022-06-09 05:26:00|643.12|640.32|643.12|640.32|643.35|640.55|643.12|640.32|0
1654752370000|2022-06-09 05:26:10|642.88|640.08|643.12|640.32|643.12|640.32|642.88|640.08|0
1654752380000|2022-06-09 05:26:20|643.24|640.44|643.12|640.32|643.24|640.44|643.12|640.32|0
1654752390000|2022-06-09 05:26:30|643.24|640.44|643.35|640.55|643.35|640.55|643.24|640.44|0
1654752410000|2022-06-09 05:26:50|643.24|640.44|643.12|640.32|643.24|640.44|643.12|640.32|0
1654752420000|2022-06-09 05:27:00|643.35|640.55|643.12|640.32|643.35|640.55|643.12|640.32|0
1654752430000|2022-06-09 05:27:10|642.88|640.08|643|640.2|643|640.2|642.88|640.08|0
1654752440000|2022-06-09 05:27:20|642.88|640.08|643|640.2|643|640.2|642.88|640.08|0
1654752450000|2022-06-09 05:27:30|642.88|640.08|642.88|640.08|642.88|640.08|642.88|640.08|0
1654752460000|2022-06-09 05:27:40|642.64|639.84|642.88|640.08|642.88|640.08|642.64|639.84|0
1654752480000|2022-06-09 05:28:00|643.12|640.32|643.12|640.32|643.12|640.32|643.12|640.32|0
1654752490000|2022-06-09 05:28:10|642.88|640.08|642.88|640.08|642.88|640.08|642.88|640.08|0
1654752500000|2022-06-09 05:28:20|642.64|639.84|642.64|639.84|642.88|640.08|642.64|639.84|0
1654752510000|2022-06-09 05:28:30|642.88|640.08|642.88|640.08|642.88|640.08|642.88|640.08|0
1654752520000|2022-06-09 05:28:40|643.12|640.32|643.12|640.32|643.12|640.32|643|640.2|0
1654752540000|2022-06-09 05:29:00|643.24|640.44|643.35|640.55|643.35|640.55|643.24|640.44|0
1654752550000|2022-06-09 05:29:10|643.12|640.32|643.12|640.32|643.12|640.32|643.12|640.32|0
1654752560000|2022-06-09 05:29:20|642.88|640.08|643.12|640.32|643.12|640.32|642.88|640.08|0
1654752570000|2022-06-09 05:29:30|642.88|640.08|643.12|640.32|643.12|640.32|642.88|640.08|0
1654752580000|2022-06-09 05:29:40|642.88|640.08|642.77|639.97|642.88|640.08|642.64|639.84|0
1654752590000|2022-06-09 05:29:50|642.64|639.84|642.88|640.08|642.88|640.08|642.64|639.84|0
1654752600000|2022-06-09 05:30:00|642.77|639.97|642.88|640.08|642.88|640.08|642.64|639.84|0
1654752610000|2022-06-09 05:30:10|642.77|639.97|642.88|640.08|642.88|640.08|642.77|639.97|0
1654752620000|2022-06-09 05:30:20|642.64|639.84|642.88|640.08|642.88|640.08|642.64|639.84|0
1654752630000|2022-06-09 05:30:30|642.64|639.84|642.88|640.08|642.88|640.08|642.64|639.84|0
1654752640000|2022-06-09 05:30:40|642.77|639.97|642.64|639.84|642.88|640.08|642.64|639.84|0
1654752650000|2022-06-09 05:30:50|642.41|639.61|642.41|639.61|642.41|639.61|642.41|639.61|0
1654752660000|2022-06-09 05:31:00|642.17|639.37|642.41|639.61|642.41|639.61|642.17|639.37|0
1654752670000|2022-06-09 05:31:10|642.29|639.49|641.69|638.89|642.29|639.49|641.69|638.89|0
1654752680000|2022-06-09 05:31:20|641.46|638.66|641.58|638.78|641.58|638.78|641.34|638.54|0
1654752690000|2022-06-09 05:31:30|641.46|638.66|641.46|638.66|641.46|638.66|641.46|638.66|0
1654752700000|2022-06-09 05:31:40|641.22|638.42|641.11|638.31|641.22|638.42|641.11|638.31|0
1654752710000|2022-06-09 05:31:50|641.22|638.42|641.22|638.42|641.34|638.54|641.22|638.42|0
1654752720000|2022-06-09 05:32:00|641.46|638.66|641.69|638.89|641.69|638.89|641.46|638.66|0
1654752730000|2022-06-09 05:32:10|641.93|639.13|641.93|639.13|641.93|639.13|641.93|639.13|0
1654752740000|2022-06-09 05:32:20|642.17|639.37|642.05|639.25|642.17|639.37|641.93|639.13|0
1654752750000|2022-06-09 05:32:30|641.93|639.13|641.93|639.13|642.05|639.25|641.93|639.13|0
1654752760000|2022-06-09 05:32:40|642.17|639.37|641.93|639.13|642.17|639.37|641.93|639.13|0
1654752770000|2022-06-09 05:32:50|642.17|639.37|642.17|639.37|642.17|639.37|642.17|639.37|0
1654752790000|2022-06-09 05:33:10|642.64|639.84|642.64|639.84|642.64|639.84|642.64|639.84|0
1654752800000|2022-06-09 05:33:20|643.12|640.32|643.12|640.32|643.12|640.32|643.12|640.32|0
1654752810000|2022-06-09 05:33:30|643.35|640.55|643.35|640.55|643.35|640.55|643.35|640.55|0
1654752820000|2022-06-09 05:33:40|643.59|640.79|643.59|640.79|643.59|640.79|643.35|640.55|0
1654752840000|2022-06-09 05:34:00|643.83|641.03|644.07|641.27|644.07|641.27|643.83|641.03|0
1654752850000|2022-06-09 05:34:10|643.83|641.03|644.3|641.5|644.3|641.5|643.83|641.03|0
1654752860000|2022-06-09 05:34:20|644.07|641.27|644.07|641.27|644.07|641.27|644.07|641.27|0
1654752870000|2022-06-09 05:34:30|644.78|641.98|644.07|641.27|644.78|641.98|644.07|641.27|0
1654752880000|2022-06-09 05:34:40|643.83|641.03|643.95|641.15|644.07|641.27|643.83|641.03|0
1654752890000|2022-06-09 05:34:50|643.83|641.03|643.83|641.03|643.83|641.03|643.83|641.03|0
1654752900000|2022-06-09 05:35:00|644.07|641.27|643.83|641.03|644.07|641.27|643.83|641.03|0
1654752910000|2022-06-09 05:35:10|643.71|640.91|643.83|641.03|643.83|641.03|643.59|640.79|0
1654752920000|2022-06-09 05:35:20|644.06|641.26|644.06|641.26|644.3|641.5|644.06|641.26|0
1654752930000|2022-06-09 05:35:30|643.83|641.03|643.83|641.03|643.83|641.03|643.83|641.03|0
1654752940000|2022-06-09 05:35:40|643.95|641.15|643.83|641.03|644.06|641.26|643.83|641.03|0
1654752950000|2022-06-09 05:35:50|644.06|641.26|644.3|641.5|644.3|641.5|644.06|641.26|0
1654752960000|2022-06-09 05:36:00|644.06|641.26|644.06|641.26|644.06|641.26|644.06|641.26|0
1654752970000|2022-06-09 05:36:10|643.83|641.03|643.83|641.03|643.83|641.03|643.83|641.03|0
1654752980000|2022-06-09 05:36:20|643.71|640.91|643.59|640.79|643.71|640.91|643.59|640.79|0
1654752990000|2022-06-09 05:36:30|643.83|641.03|644.3|641.5|644.3|641.5|643.83|641.03|0
1654753000000|2022-06-09 05:36:40|644.06|641.26|644.54|641.74|644.78|641.98|644.06|641.26|0
1654753010000|2022-06-09 05:36:50|644.78|641.98|644.78|641.98|644.78|641.98|644.54|641.74|0
1654753020000|2022-06-09 05:37:00|644.54|641.74|644.54|641.74|644.54|641.74|644.3|641.5|0
1654753030000|2022-06-09 05:37:10|644.3|641.5|644.78|641.98|644.78|641.98|644.3|641.5|0
1654753040000|2022-06-09 05:37:20|645.01|642.21|645.25|642.45|645.25|642.45|645.01|642.21|0
1654753050000|2022-06-09 05:37:30|645.01|642.21|645.73|642.93|645.73|642.93|645.01|642.21|0
1654753060000|2022-06-09 05:37:40|645.49|642.69|645.49|642.69|645.49|642.69|645.49|642.69|0
1654753080000|2022-06-09 05:38:00|645.37|642.57|645.37|642.57|645.73|642.93|645.37|642.57|0
1654753090000|2022-06-09 05:38:10|645.49|642.69|645.49|642.69|645.73|642.93|645.49|642.69|0
1654753100000|2022-06-09 05:38:20|645.61|642.81|645.73|642.93|645.73|642.93|645.61|642.81|0
1654753110000|2022-06-09 05:38:30|646.2|643.4|646.44|643.64|646.44|643.64|646.2|643.4|0
1654753120000|2022-06-09 05:38:40|646.68|643.88|646.44|643.64|646.68|643.88|646.44|643.64|0
1654753130000|2022-06-09 05:38:50|646.68|643.88|646.44|643.64|646.68|643.88|646.44|643.64|0
1654753150000|2022-06-09 05:39:10|646.56|643.76|646.68|643.88|646.68|643.88|646.44|643.64|0
1654753160000|2022-06-09 05:39:20|646.91|644.11|646.91|644.11|646.91|644.11|646.91|644.11|0
1654753170000|2022-06-09 05:39:30|647.15|644.35|647.15|644.35|647.39|644.59|647.15|644.35|0
1654753180000|2022-06-09 05:39:40|646.91|644.11|647.15|644.35|647.15|644.35|646.91|644.11|0
1654753190000|2022-06-09 05:39:50|647.27|644.47|647.39|644.59|647.39|644.59|647.27|644.47|0
1654753200000|2022-06-09 05:40:00|647.15|644.35|646.91|644.11|647.39|644.59|646.91|644.11|0
1654753210000|2022-06-09 05:40:10|646.68|643.88|646.68|643.88|646.68|643.88|646.68|643.88|0
1654753230000|2022-06-09 05:40:30|646.56|643.76|646.44|643.64|646.56|643.76|646.44|643.64|0
1654753240000|2022-06-09 05:40:40|646.91|644.11|647.39|644.59|647.39|644.59|646.91|644.11|0
1654753260000|2022-06-09 05:41:00|647.63|644.83|647.39|644.59|647.86|645.06|647.39|644.59|0
1654753280000|2022-06-09 05:41:20|647.51|644.71|647.75|644.95|647.75|644.95|647.51|644.71|0
1654753290000|2022-06-09 05:41:30|647.86|645.06|648.1|645.3|648.1|645.3|647.86|645.06|0
1654753300000|2022-06-09 05:41:40|648.34|645.54|648.81|646.01|648.81|646.01|648.34|645.54|0
1654753310000|2022-06-09 05:41:50|648.58|645.78|648.34|645.54|648.58|645.78|648.34|645.54|0
1654753320000|2022-06-09 05:42:00|648.58|645.78|649.29|646.49|649.29|646.49|648.58|645.78|0
1654753330000|2022-06-09 05:42:10|649.41|646.61|649.29|646.49|649.41|646.61|649.29|646.49|0
1654753340000|2022-06-09 05:42:20|649.53|646.73|649.76|646.96|649.76|646.96|649.53|646.73|0
1654753350000|2022-06-09 05:42:30|649.53|646.73|650|647.2|650|647.2|649.53|646.73|0
1654753360000|2022-06-09 05:42:40|649.76|646.96|650.24|647.44|650.24|647.44|649.76|646.96|0
1654753370000|2022-06-09 05:42:50|650|647.2|650|647.2|650|647.2|649.89|647.09|0
1654753380000|2022-06-09 05:43:00|649.76|646.96|649.76|646.96|650|647.2|649.76|646.96|0
1654753390000|2022-06-09 05:43:10|649.65|646.85|649.76|646.96|649.76|646.96|649.65|646.85|0
1654753400000|2022-06-09 05:43:20|649.53|646.73|649.76|646.96|649.76|646.96|649.53|646.73|0
1654753410000|2022-06-09 05:43:30|649.53|646.73|649.65|646.85|649.76|646.96|649.53|646.73|0
1654753420000|2022-06-09 05:43:40|649.53|646.73|650|647.2|650|647.2|649.53|646.73|0
1654753430000|2022-06-09 05:43:50|650.24|647.44|650|647.2|650.24|647.44|650|647.2|0
1654753440000|2022-06-09 05:44:00|650.48|647.68|650|647.2|650.48|647.68|650|647.2|0
1654753450000|2022-06-09 05:44:10|649.76|646.96|649.65|646.85|649.76|646.96|649.65|646.85|0
1654753460000|2022-06-09 05:44:20|649.53|646.73|649.53|646.73|649.76|646.96|649.53|646.73|0
1654753470000|2022-06-09 05:44:30|649.29|646.49|649.29|646.49|649.29|646.49|649.05|646.25|0
1654753480000|2022-06-09 05:44:40|649.05|646.25|648.81|646.01|649.05|646.25|648.7|645.9|0
1654753500000|2022-06-09 05:45:00|648.94|646.14|648.81|646.01|648.94|646.14|648.57|645.77|0
1654753510000|2022-06-09 05:45:10|648.94|646.14|648.81|646.01|648.94|646.14|648.81|646.01|0
1654753520000|2022-06-09 05:45:20|649.05|646.25|649.05|646.25|649.29|646.49|649.05|646.25|0
1654753530000|2022-06-09 05:45:30|648.81|646.01|648.81|646.01|648.81|646.01|648.81|646.01|0
1654753560000|2022-06-09 05:46:00|649.05|646.25|648.81|646.01|649.05|646.25|648.81|646.01|0
1654753570000|2022-06-09 05:46:10|649.05|646.25|649.05|646.25|649.05|646.25|649.05|646.25|0
1654753580000|2022-06-09 05:46:20|649.29|646.49|649.53|646.73|649.53|646.73|649.29|646.49|0
1654753590000|2022-06-09 05:46:30|649.76|646.96|649.76|646.96|649.76|646.96|649.76|646.96|0
1654753600000|2022-06-09 05:46:40|650|647.2|650.12|647.32|650.12|647.32|650|647.2|0
1654753610000|2022-06-09 05:46:50|650.24|647.44|650.48|647.68|650.48|647.68|650.24|647.44|0
1654753620000|2022-06-09 05:47:00|650.6|647.8|650.6|647.8|650.6|647.8|650.48|647.68|0
1654753630000|2022-06-09 05:47:10|650.48|647.68|650.71|647.91|650.71|647.91|650.48|647.68|0
1654753640000|2022-06-09 05:47:20|650.48|647.68|650.95|648.15|650.95|648.15|650.48|647.68|0
1654753650000|2022-06-09 05:47:30|650.84|648.04|650.95|648.15|650.95|648.15|650.84|648.04|0
1654753660000|2022-06-09 05:47:40|650.71|647.91|650.48|647.68|650.71|647.91|650.48|647.68|0
1654753670000|2022-06-09 05:47:50|650.24|647.44|649.76|646.96|650.24|647.44|649.76|646.96|0
1654753680000|2022-06-09 05:48:00|650|647.2|649.76|646.96|650|647.2|649.76|646.96|0
1654753690000|2022-06-09 05:48:10|649.52|646.72|649.52|646.72|649.52|646.72|649.52|646.72|0
1654753700000|2022-06-09 05:48:20|649.29|646.49|649.52|646.72|649.52|646.72|649.29|646.49|0
1654753710000|2022-06-09 05:48:30|649.41|646.61|649.41|646.61|649.41|646.61|649.41|646.61|0
1654753720000|2022-06-09 05:48:40|649.29|646.49|649.17|646.37|649.52|646.72|649.17|646.37|0
1654753730000|2022-06-09 05:48:50|649.29|646.49|648.57|645.77|649.29|646.49|648.57|645.77|0
1654753740000|2022-06-09 05:49:00|648.81|646.01|648.81|646.01|648.81|646.01|648.81|646.01|0
1654753750000|2022-06-09 05:49:10|648.57|645.77|649.05|646.25|649.05|646.25|648.57|645.77|0
1654753760000|2022-06-09 05:49:20|648.94|646.14|648.81|646.01|648.94|646.14|648.7|645.9|0
1654753770000|2022-06-09 05:49:30|648.57|645.77|648.34|645.54|648.57|645.77|648.34|645.54|0
1654753780000|2022-06-09 05:49:40|648.1|645.3|648.34|645.54|648.34|645.54|648.1|645.3|0
1654753810000|2022-06-09 05:50:10|648.1|645.3|648.1|645.3|648.1|645.3|647.62|644.82|0
1654753820000|2022-06-09 05:50:20|648.34|645.54|648.34|645.54|648.34|645.54|648.1|645.3|0
1654753830000|2022-06-09 05:50:30|648.81|646.01|649.29|646.49|649.52|646.72|648.81|646.01|0
1654753840000|2022-06-09 05:50:40|649.05|646.25|649.29|646.49|649.41|646.61|649.05|646.25|0
1654753850000|2022-06-09 05:50:50|649.52|646.72|649.52|646.72|649.52|646.72|649.52|646.72|0
1654753860000|2022-06-09 05:51:00|649.41|646.61|649.52|646.72|649.52|646.72|649.29|646.49|0
1654753870000|2022-06-09 05:51:10|649.76|646.96|649.89|647.09|649.89|647.09|649.76|646.96|0
1654753880000|2022-06-09 05:51:20|649.52|646.72|649.89|647.09|649.89|647.09|649.52|646.72|0
1654753890000|2022-06-09 05:51:30|649.76|646.96|649.29|646.49|649.76|646.96|649.29|646.49|0
1654753900000|2022-06-09 05:51:40|649.05|646.25|649.05|646.25|649.29|646.49|649.05|646.25|0
1654753910000|2022-06-09 05:51:50|649.17|646.37|649.05|646.25|649.29|646.49|649.05|646.25|0
1654753920000|2022-06-09 05:52:00|649.29|646.49|649.05|646.25|649.29|646.49|649.05|646.25|0
1654753930000|2022-06-09 05:52:10|649.17|646.37|649.05|646.25|649.29|646.49|649.05|646.25|0
1654753940000|2022-06-09 05:52:20|649.29|646.49|649.05|646.25|649.29|646.49|649.05|646.25|0
1654753950000|2022-06-09 05:52:30|649.29|646.49|649.29|646.49|649.29|646.49|649.29|646.49|0
1654753960000|2022-06-09 05:52:40|649.52|646.72|649.52|646.72|649.52|646.72|649.52|646.72|0
1654753970000|2022-06-09 05:52:50|649.41|646.61|649.41|646.61|649.41|646.61|649.41|646.61|0
1654753980000|2022-06-09 05:53:00|649.29|646.49|649.05|646.25|649.29|646.49|649.05|646.25|0
1654753990000|2022-06-09 05:53:10|649.29|646.49|649.29|646.49|649.29|646.49|649.29|646.49|0
1654754010000|2022-06-09 05:53:30|649.52|646.72|649.52|646.72|649.52|646.72|649.52|646.72|0
1654754020000|2022-06-09 05:53:40|649.76|646.96|649.52|646.72|649.76|646.96|649.52|646.72|0
1654754040000|2022-06-09 05:54:00|649.41|646.61|649.41|646.61|649.41|646.61|649.41|646.61|0
1654754050000|2022-06-09 05:54:10|649.52|646.72|649.76|646.96|649.76|646.96|649.52|646.72|0
1654754060000|2022-06-09 05:54:20|650|647.2|650.24|647.44|650.24|647.44|650|647.2|0
1654754070000|2022-06-09 05:54:30|650.47|647.67|650.36|647.56|650.47|647.67|650|647.2|0
1654754080000|2022-06-09 05:54:40|650.24|647.44|650.71|647.91|650.71|647.91|650.24|647.44|0
1654754090000|2022-06-09 05:54:50|650.47|647.67|650.71|647.91|650.71|647.91|650.47|647.67|0
1654754100000|2022-06-09 05:55:00|650.47|647.67|650.36|647.56|650.47|647.67|650.24|647.44|0
1654754110000|2022-06-09 05:55:10|650.24|647.44|650.95|648.15|650.95|648.15|650.24|647.44|0
1654754120000|2022-06-09 05:55:20|650.71|647.91|650.47|647.67|650.71|647.91|650.47|647.67|0
1654754130000|2022-06-09 05:55:30|650.71|647.91|650.95|648.15|650.95|648.15|650.71|647.91|0
1654754140000|2022-06-09 05:55:40|650.84|648.04|650.71|647.91|650.84|648.04|650.71|647.91|0
1654754150000|2022-06-09 05:55:50|651.19|648.39|651.19|648.39|651.43|648.63|650.95|648.15|0
1654754160000|2022-06-09 05:56:00|651.31|648.51|651.19|648.39|651.43|648.63|651.19|648.39|0
1654754170000|2022-06-09 05:56:10|651.43|648.63|651.66|648.86|651.66|648.86|651.43|648.63|0
1654754180000|2022-06-09 05:56:20|651.55|648.75|651.66|648.86|651.66|648.86|651.43|648.63|0
1654754190000|2022-06-09 05:56:30|651.43|648.63|651.19|648.39|651.43|648.63|651.19|648.39|0
1654754200000|2022-06-09 05:56:40|651.43|648.63|651.43|648.63|651.43|648.63|651.43|648.63|0
1654754220000|2022-06-09 05:57:00|651.19|648.39|650.95|648.15|651.19|648.39|650.95|648.15|0
1654754230000|2022-06-09 05:57:10|650.71|647.91|650.6|647.8|650.71|647.91|650.6|647.8|0
1654754240000|2022-06-09 05:57:20|650.71|647.91|650.95|648.15|650.95|648.15|650.71|647.91|0
1654754250000|2022-06-09 05:57:30|650.71|647.91|650.71|647.91|650.84|648.04|650.71|647.91|0
1654754270000|2022-06-09 05:57:50|650.47|647.67|650.71|647.91|650.71|647.91|650.47|647.67|0
1654754280000|2022-06-09 05:58:00|650.47|647.67|650.47|647.67|650.47|647.67|650.47|647.67|0
1654754290000|2022-06-09 05:58:10|650.6|647.8|650.47|647.67|650.6|647.8|650.47|647.67|0
1654754300000|2022-06-09 05:58:20|650.71|647.91|650.71|647.91|650.71|647.91|650.71|647.91|0
1654754310000|2022-06-09 05:58:30|650.47|647.67|650.71|647.91|650.71|647.91|650.47|647.67|0
1654754320000|2022-06-09 05:58:40|650.95|648.15|650.71|647.91|650.95|648.15|650.71|647.91|0
1654754340000|2022-06-09 05:59:00|650.95|648.15|650.95|648.15|650.95|648.15|650.95|648.15|0
1654754350000|2022-06-09 05:59:10|651.19|648.39|650.95|648.15|651.19|648.39|650.95|648.15|0
1654754360000|2022-06-09 05:59:20|650.84|648.04|650.71|647.91|650.84|648.04|650.71|647.91|0
1654754370000|2022-06-09 05:59:30|650.84|648.04|651.43|648.63|651.43|648.63|650.84|648.04|0
1654754380000|2022-06-09 05:59:40|651.19|648.39|651.43|648.63|651.43|648.63|651.19|648.39|0
1654754390000|2022-06-09 05:59:50|651.66|648.86|651.43|648.63|651.66|648.86|651.31|648.51|0
1654754400000|2022-06-09 06:00:00|652.38|649.58|650.95|648.15|652.38|649.58|650.95|648.15|0
1654754410000|2022-06-09 06:00:10|650.71|647.91|650.71|647.91|651.19|648.39|650.71|647.91|0
1654754420000|2022-06-09 06:00:20|650.95|648.15|650.71|647.91|650.95|648.15|650.71|647.91|0
1654754430000|2022-06-09 06:00:30|650.95|648.15|649.76|646.96|650.95|648.15|649.76|646.96|0
1654754440000|2022-06-09 06:00:40|649.29|646.49|649.52|646.72|649.52|646.72|649.29|646.49|0
1654754450000|2022-06-09 06:00:50|649.76|646.96|650|647.2|650|647.2|649.52|646.72|0
1654754460000|2022-06-09 06:01:00|650.24|647.44|651.19|648.39|651.19|648.39|650.24|647.44|0
1654754470000|2022-06-09 06:01:10|651.66|648.86|651.43|648.63|651.66|648.86|651.19|648.39|0
1654754480000|2022-06-09 06:01:20|651.79|648.99|651.9|649.1|652.02|649.22|651.79|648.99|0
1654754490000|2022-06-09 06:01:30|651.66|648.86|652.26|649.46|652.38|649.58|651.66|648.86|0
1654754500000|2022-06-09 06:01:40|652.14|649.34|651.9|649.1|652.14|649.34|651.9|649.1|0
1654754510000|2022-06-09 06:01:50|651.43|648.63|652.14|649.34|652.14|649.34|651.43|648.63|0
1654754520000|2022-06-09 06:02:00|652.38|649.58|651.9|649.1|652.38|649.58|651.9|649.1|0
1654754530000|2022-06-09 06:02:10|652.14|649.34|652.14|649.34|652.14|649.34|652.14|649.34|0
1654754540000|2022-06-09 06:02:20|652.02|649.22|651.9|649.1|652.02|649.22|651.66|648.86|0
1654754550000|2022-06-09 06:02:30|652.14|649.34|652.14|649.34|652.14|649.34|652.14|649.34|0
1654754560000|2022-06-09 06:02:40|651.9|649.1|651.9|649.1|651.9|649.1|651.9|649.1|0
1654754570000|2022-06-09 06:02:50|652.14|649.34|652.14|649.34|652.14|649.34|652.14|649.34|0
1654754580000|2022-06-09 06:03:00|652.38|649.58|653.33|650.53|653.33|650.53|652.38|649.58|0
1654754590000|2022-06-09 06:03:10|653.09|650.29|653.57|650.77|653.57|650.77|653.09|650.29|0
1654754600000|2022-06-09 06:03:20|653.33|650.53|653.09|650.29|653.33|650.53|653.09|650.29|0
1654754610000|2022-06-09 06:03:30|652.85|650.05|652.61|649.81|652.85|650.05|652.61|649.81|0
1654754620000|2022-06-09 06:03:40|652.85|650.05|652.85|650.05|652.85|650.05|652.85|650.05|0
1654754630000|2022-06-09 06:03:50|652.61|649.81|652.85|650.05|652.85|650.05|652.61|649.81|0
1654754640000|2022-06-09 06:04:00|652.61|649.81|652.61|649.81|652.85|650.05|652.61|649.81|0
1654754650000|2022-06-09 06:04:10|652.38|649.58|651.9|649.1|652.38|649.58|651.9|649.1|0
1654754660000|2022-06-09 06:04:20|651.79|648.99|651.66|648.86|651.79|648.99|651.66|648.86|0
1654754670000|2022-06-09 06:04:30|651.07|648.27|650.95|648.15|651.19|648.39|650.95|648.15|0
1654754680000|2022-06-09 06:04:40|650.71|647.91|650.71|647.91|650.84|648.04|650.71|647.91|0
1654754690000|2022-06-09 06:04:50|650.95|648.15|650.71|647.91|650.95|648.15|650.47|647.67|0
1654754700000|2022-06-09 06:05:00|650.47|647.67|650.71|647.91|650.84|648.04|650.47|647.67|0
1654754710000|2022-06-09 06:05:10|650.84|648.04|650.95|648.15|650.95|648.15|650.71|647.91|0
1654754730000|2022-06-09 06:05:30|650.47|647.67|650.71|647.91|650.71|647.91|650.47|647.67|0
1654754750000|2022-06-09 06:05:50|650.83|648.03|650.71|647.91|650.83|648.03|650.71|647.91|0
1654754760000|2022-06-09 06:06:00|650.95|648.15|650.71|647.91|650.95|648.15|650.71|647.91|0
1654754790000|2022-06-09 06:06:30|650.47|647.67|650.71|647.91|650.71|647.91|650.47|647.67|0
1654754800000|2022-06-09 06:06:40|650.95|648.15|650.95|648.15|650.95|648.15|650.95|648.15|0
1654754810000|2022-06-09 06:06:50|650.83|648.03|650.83|648.03|650.83|648.03|650.83|648.03|0
1654754820000|2022-06-09 06:07:00|650.71|647.91|650.95|648.15|650.95|648.15|650.71|647.91|0
1654754840000|2022-06-09 06:07:20|651.19|648.39|651.19|648.39|651.19|648.39|651.19|648.39|0
1654754850000|2022-06-09 06:07:30|651.42|648.62|652.14|649.34|652.14|649.34|651.42|648.62|0
1654754860000|2022-06-09 06:07:40|652.38|649.58|652.38|649.58|652.38|649.58|652.38|649.58|0
1654754870000|2022-06-09 06:07:50|652.85|650.05|652.61|649.81|652.85|650.05|652.61|649.81|0
1654754880000|2022-06-09 06:08:00|652.85|650.05|653.09|650.29|653.45|650.65|652.85|650.05|0
1654754890000|2022-06-09 06:08:10|652.85|650.05|652.85|650.05|652.85|650.05|652.85|650.05|0
1654754900000|2022-06-09 06:08:20|652.61|649.81|651.9|649.1|652.61|649.81|651.9|649.1|0
1654754910000|2022-06-09 06:08:30|652.14|649.34|651.66|648.86|652.14|649.34|651.66|648.86|0
1654754920000|2022-06-09 06:08:40|651.19|648.39|651.19|648.39|651.42|648.62|651.19|648.39|0
1654754940000|2022-06-09 06:09:00|650.71|647.91|650.24|647.44|650.71|647.91|650.24|647.44|0
1654754950000|2022-06-09 06:09:10|649.76|646.96|650|647.2|650.24|647.44|649.76|646.96|0
1654754960000|2022-06-09 06:09:20|650.24|647.44|649.76|646.96|650.24|647.44|649.76|646.96|0
1654754970000|2022-06-09 06:09:30|650|647.2|649.76|646.96|650|647.2|649.52|646.72|0
1654754980000|2022-06-09 06:09:40|649.52|646.72|649.76|646.96|649.76|646.96|649.52|646.72|0
1654754990000|2022-06-09 06:09:50|649.52|646.72|649.17|646.37|649.52|646.72|649.05|646.25|0
1654755000000|2022-06-09 06:10:00|649.28|646.48|649.28|646.48|649.28|646.48|649.05|646.25|0
1654755010000|2022-06-09 06:10:10|648.81|646.01|648.57|645.77|648.81|646.01|648.57|645.77|0
1654755030000|2022-06-09 06:10:30|650.71|647.91|650.24|647.44|650.71|647.91|650|647.2|0
1654755040000|2022-06-09 06:10:40|650|647.2|650.24|647.44|650.24|647.44|650|647.2|0
1654755050000|2022-06-09 06:10:50|650.47|647.67|650.47|647.67|650.47|647.67|650.47|647.67|0
1654755060000|2022-06-09 06:11:00|650.95|648.15|652.38|649.58|652.38|649.58|650.71|647.91|0
1654755070000|2022-06-09 06:11:10|652.02|649.22|652.38|649.58|652.38|649.58|651.9|649.1|0
1654755080000|2022-06-09 06:11:20|652.14|649.34|651.9|649.1|652.14|649.34|651.9|649.1|0
1654755090000|2022-06-09 06:11:30|651.66|648.86|651.42|648.62|651.66|648.86|651.42|648.62|0
1654755100000|2022-06-09 06:11:40|651.19|648.39|651.42|648.62|651.42|648.62|651.19|648.39|0
1654755110000|2022-06-09 06:11:50|651.31|648.51|651.07|648.27|651.31|648.51|650.95|648.15|0
1654755120000|2022-06-09 06:12:00|650.71|647.91|649.76|646.96|650.71|647.91|649.76|646.96|0
1654755140000|2022-06-09 06:12:20|649.52|646.72|649.05|646.25|649.52|646.72|649.05|646.25|0
1654755150000|2022-06-09 06:12:30|649.28|646.48|649.52|646.72|649.52|646.72|649.28|646.48|0
1654755160000|2022-06-09 06:12:40|649.65|646.85|649.52|646.72|649.65|646.85|649.52|646.72|0
1654755170000|2022-06-09 06:12:50|649.65|646.85|649.65|646.85|649.76|646.96|649.52|646.72|0
1654755180000|2022-06-09 06:13:00|649.76|646.96|649.52|646.72|649.76|646.96|649.52|646.72|0
1654755190000|2022-06-09 06:13:10|649.76|646.96|649.76|646.96|649.76|646.96|649.76|646.96|0
1654755200000|2022-06-09 06:13:20|650|647.2|650|647.2|650|647.2|650|647.2|0
1654755210000|2022-06-09 06:13:30|649.76|646.96|649.28|646.48|649.76|646.96|649.28|646.48|0
1654755220000|2022-06-09 06:13:40|649.52|646.72|649.52|646.72|649.65|646.85|649.52|646.72|0
1654755230000|2022-06-09 06:13:50|649.76|646.96|649.52|646.72|649.76|646.96|649.52|646.72|0
1654755240000|2022-06-09 06:14:00|649.28|646.48|649.52|646.72|649.52|646.72|649.28|646.48|0
1654755250000|2022-06-09 06:14:10|649.41|646.61|649.52|646.72|649.52|646.72|649.41|646.61|0
1654755260000|2022-06-09 06:14:20|649.76|646.96|649.52|646.72|649.76|646.96|649.52|646.72|0
1654755270000|2022-06-09 06:14:30|649.76|646.96|649.76|646.96|649.76|646.96|649.52|646.72|0
1654755290000|2022-06-09 06:14:50|649.52|646.72|649.65|646.85|649.76|646.96|649.52|646.72|0
1654755300000|2022-06-09 06:15:00|649.76|646.96|649.52|646.72|649.76|646.96|649.52|646.72|0
1654755310000|2022-06-09 06:15:10|649.28|646.48|649.28|646.48|649.28|646.48|649.28|646.48|0
1654755320000|2022-06-09 06:15:20|649.52|646.72|649.28|646.48|649.52|646.72|649.28|646.48|0
1654755330000|2022-06-09 06:15:30|649.52|646.72|649.52|646.72|649.52|646.72|649.52|646.72|0
1654755340000|2022-06-09 06:15:40|649.76|646.96|650|647.2|650|647.2|649.76|646.96|0
1654755350000|2022-06-09 06:15:50|650.23|647.43|650.47|647.67|650.47|647.67|650.23|647.43|0
1654755360000|2022-06-09 06:16:00|650.23|647.43|650.23|647.43|650.47|647.67|650|647.2|0
1654755370000|2022-06-09 06:16:10|650.47|647.67|650.23|647.43|650.47|647.67|650.23|647.43|0
1654755380000|2022-06-09 06:16:20|650.47|647.67|650.23|647.43|650.6|647.8|650.23|647.43|0
1654755390000|2022-06-09 06:16:30|650|647.2|649.76|646.96|650|647.2|649.76|646.96|0
1654755400000|2022-06-09 06:16:40|649.88|647.08|649.76|646.96|649.88|647.08|649.76|646.96|0
1654755410000|2022-06-09 06:16:50|649.52|646.72|649.64|646.84|649.76|646.96|649.52|646.72|0
1654755420000|2022-06-09 06:17:00|649.52|646.72|649.41|646.61|649.52|646.72|649.28|646.48|0
1654755430000|2022-06-09 06:17:10|649.52|646.72|649.52|646.72|649.64|646.84|649.52|646.72|0
1654755440000|2022-06-09 06:17:20|649.28|646.48|649.28|646.48|649.41|646.61|649.28|646.48|0
1654755450000|2022-06-09 06:17:30|649.52|646.72|649.52|646.72|649.52|646.72|649.52|646.72|0
1654755460000|2022-06-09 06:17:40|649.76|646.96|650|647.2|650|647.2|649.76|646.96|0
1654755470000|2022-06-09 06:17:50|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1654755480000|2022-06-09 06:18:00|650.36|647.56|650|647.2|650.36|647.56|650|647.2|0
1654755490000|2022-06-09 06:18:10|649.88|647.08|649.76|646.96|649.88|647.08|649.76|646.96|0
1654755500000|2022-06-09 06:18:20|649.88|647.08|650|647.2|650|647.2|649.88|647.08|0
1654755510000|2022-06-09 06:18:30|650.23|647.43|650.23|647.43|650.23|647.43|650|647.2|0
1654755520000|2022-06-09 06:18:40|650.47|647.67|650.47|647.67|650.47|647.67|650.47|647.67|0
1654755530000|2022-06-09 06:18:50|650.71|647.91|650.71|647.91|650.71|647.91|650.71|647.91|0
1654755540000|2022-06-09 06:19:00|650.47|647.67|650.36|647.56|650.47|647.67|650.23|647.43|0
1654755550000|2022-06-09 06:19:10|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1654755560000|2022-06-09 06:19:20|650.71|647.91|650.47|647.67|650.71|647.91|650.47|647.67|0
1654755570000|2022-06-09 06:19:30|650.71|647.91|650.47|647.67|650.71|647.91|650.47|647.67|0
1654755580000|2022-06-09 06:19:40|650.71|647.91|650.95|648.15|650.95|648.15|650.71|647.91|0
1654755590000|2022-06-09 06:19:50|651.07|648.27|650.95|648.15|651.07|648.27|650.95|648.15|0
1654755600000|2022-06-09 06:20:00|651.42|648.62|651.19|648.39|651.66|648.86|651.19|648.39|0
1654755610000|2022-06-09 06:20:10|651.07|648.27|651.19|648.39|651.19|648.39|651.07|648.27|0
1654755640000|2022-06-09 06:20:40|650.95|648.15|650.95|648.15|650.95|648.15|650.95|648.15|0
1654755650000|2022-06-09 06:20:50|650.71|647.91|650.47|647.67|650.71|647.91|650.47|647.67|0
1654755660000|2022-06-09 06:21:00|650.95|648.15|650.95|648.15|650.95|648.15|650.95|648.15|0
1654755670000|2022-06-09 06:21:10|650.83|648.03|650.95|648.15|650.95|648.15|650.83|648.03|0
1654755680000|2022-06-09 06:21:20|650.71|647.91|650.95|648.15|650.95|648.15|650.71|647.91|0
1654755690000|2022-06-09 06:21:30|651.18|648.38|651.18|648.38|651.18|648.38|650.95|648.15|0
1654755700000|2022-06-09 06:21:40|650.95|648.15|650.95|648.15|650.95|648.15|650.95|648.15|0
1654755710000|2022-06-09 06:21:50|651.42|648.62|651.31|648.51|651.42|648.62|651.18|648.38|0
1654755720000|2022-06-09 06:22:00|651.42|648.62|651.18|648.38|651.42|648.62|650.95|648.15|0
1654755730000|2022-06-09 06:22:10|650.71|647.91|650.71|647.91|650.71|647.91|650.71|647.91|0
1654755740000|2022-06-09 06:22:20|650.95|648.15|650.83|648.03|650.95|648.15|650.83|648.03|0
1654755750000|2022-06-09 06:22:30|650.95|648.15|651.18|648.38|651.18|648.38|650.95|648.15|0
1654755760000|2022-06-09 06:22:40|651.55|648.75|651.66|648.86|651.66|648.86|651.55|648.75|0
1654755770000|2022-06-09 06:22:50|651.42|648.62|651.42|648.62|651.42|648.62|651.42|648.62|0
1654755780000|2022-06-09 06:23:00|651.18|648.38|651.18|648.38|651.18|648.38|651.07|648.27|0
1654755800000|2022-06-09 06:23:20|650.95|648.15|650.71|647.91|650.95|648.15|650.71|647.91|0
1654755810000|2022-06-09 06:23:30|651.18|648.38|651.18|648.38|651.18|648.38|651.18|648.38|0
1654755820000|2022-06-09 06:23:40|650.95|648.15|650.95|648.15|650.95|648.15|650.95|648.15|0
1654755830000|2022-06-09 06:23:50|651.18|648.38|651.55|648.75|651.66|648.86|651.18|648.38|0
1654755840000|2022-06-09 06:24:00|651.42|648.62|651.66|648.86|651.66|648.86|651.42|648.62|0
1654755850000|2022-06-09 06:24:10|651.42|648.62|651.42|648.62|651.42|648.62|651.42|648.62|0
1654755860000|2022-06-09 06:24:20|651.18|648.38|651.18|648.38|651.18|648.38|651.18|648.38|0
1654755880000|2022-06-09 06:24:40|650.95|648.15|650.95|648.15|650.95|648.15|650.95|648.15|0
1654755890000|2022-06-09 06:24:50|650.71|647.91|650.95|648.15|650.95|648.15|650.71|647.91|0
1654755900000|2022-06-09 06:25:00|650.71|647.91|650.95|648.15|650.95|648.15|650.71|647.91|0
1654755910000|2022-06-09 06:25:10|650.71|647.91|651.18|648.38|651.18|648.38|650.71|647.91|0
1654755920000|2022-06-09 06:25:20|651.07|648.27|651.18|648.38|651.18|648.38|651.07|648.27|0
1654755930000|2022-06-09 06:25:30|651.31|648.51|651.31|648.51|651.31|648.51|651.31|648.51|0
1654755940000|2022-06-09 06:25:40|651.42|648.62|651.18|648.38|651.42|648.62|651.18|648.38|0
1654755950000|2022-06-09 06:25:50|650.95|648.15|650.95|648.15|650.95|648.15|650.95|648.15|0
1654755960000|2022-06-09 06:26:00|651.07|648.27|651.42|648.62|651.42|648.62|651.07|648.27|0
1654755970000|2022-06-09 06:26:10|651.66|648.86|651.07|648.27|651.66|648.86|651.07|648.27|0
1654755980000|2022-06-09 06:26:20|651.31|648.51|651.42|648.62|651.42|648.62|651.31|648.51|0
1654755990000|2022-06-09 06:26:30|651.31|648.51|651.66|648.86|651.66|648.86|651.31|648.51|0
1654756000000|2022-06-09 06:26:40|651.55|648.75|651.66|648.86|651.9|649.1|651.55|648.75|0
1654756020000|2022-06-09 06:27:00|651.78|648.98|651.9|649.1|651.9|649.1|651.78|648.98|0
1654756030000|2022-06-09 06:27:10|652.14|649.34|652.26|649.46|652.26|649.46|652.14|649.34|0
1654756040000|2022-06-09 06:27:20|652.14|649.34|652.26|649.46|652.26|649.46|652.14|649.34|0
1654756050000|2022-06-09 06:27:30|652.37|649.57|652.37|649.57|652.61|649.81|652.37|649.57|0
1654756070000|2022-06-09 06:27:50|652.26|649.46|652.61|649.81|652.61|649.81|652.26|649.46|0
1654756080000|2022-06-09 06:28:00|652.85|650.05|652.85|650.05|652.85|650.05|652.61|649.81|0
1654756090000|2022-06-09 06:28:10|652.61|649.81|652.61|649.81|652.85|650.05|652.61|649.81|0
1654756100000|2022-06-09 06:28:20|652.85|650.05|652.37|649.57|652.85|650.05|652.37|649.57|0
1654756110000|2022-06-09 06:28:30|652.14|649.34|652.14|649.34|652.14|649.34|652.02|649.22|0
1654756120000|2022-06-09 06:28:40|652.37|649.57|652.14|649.34|652.37|649.57|652.14|649.34|0
1654756140000|2022-06-09 06:29:00|652.37|649.57|652.37|649.57|652.37|649.57|652.37|649.57|0
1654756150000|2022-06-09 06:29:10|652.14|649.34|652.14|649.34|652.14|649.34|652.14|649.34|0
1654756170000|2022-06-09 06:29:30|652.37|649.57|652.14|649.34|652.61|649.81|652.14|649.34|0
1654756180000|2022-06-09 06:29:40|651.9|649.1|651.66|648.86|651.9|649.1|651.66|648.86|0
1654756190000|2022-06-09 06:29:50|651.78|648.98|651.66|648.86|651.9|649.1|651.66|648.86|0
1654756200000|2022-06-09 06:30:00|651.18|648.38|650.95|648.15|651.18|648.38|650.95|648.15|0
1654756210000|2022-06-09 06:30:10|650.83|648.03|650.47|647.67|650.83|648.03|650.47|647.67|0
1654756220000|2022-06-09 06:30:20|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1654756230000|2022-06-09 06:30:30|650|647.2|650|647.2|650|647.2|650|647.2|0
1654756240000|2022-06-09 06:30:40|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1654756260000|2022-06-09 06:31:00|650.12|647.32|649.99|647.19|650.12|647.32|649.99|647.19|0
1654756270000|2022-06-09 06:31:10|650.23|647.43|650.36|647.56|650.36|647.56|650.23|647.43|0
1654756280000|2022-06-09 06:31:20|650.47|647.67|650.36|647.56|650.47|647.67|650.23|647.43|0
1654756290000|2022-06-09 06:31:30|650.47|647.67|650.71|647.91|650.71|647.91|650.47|647.67|0
1654756300000|2022-06-09 06:31:40|651.18|648.38|651.42|648.62|651.66|648.86|651.18|648.38|0
1654756310000|2022-06-09 06:31:50|651.18|648.38|650.71|647.91|651.18|648.38|650.71|647.91|0
1654756330000|2022-06-09 06:32:10|650.95|648.15|650.95|648.15|651.18|648.38|650.95|648.15|0
1654756340000|2022-06-09 06:32:20|651.07|648.27|651.42|648.62|651.42|648.62|651.07|648.27|0
1654756350000|2022-06-09 06:32:30|651.66|648.86|651.78|648.98|651.9|649.1|651.66|648.86|0
1654756360000|2022-06-09 06:32:40|651.66|648.86|651.18|648.38|651.66|648.86|651.18|648.38|0
1654756370000|2022-06-09 06:32:50|651.07|648.27|651.42|648.62|651.42|648.62|651.07|648.27|0
1654756380000|2022-06-09 06:33:00|651.18|648.38|651.18|648.38|651.18|648.38|651.18|648.38|0
1654756390000|2022-06-09 06:33:10|651.42|648.62|651.42|648.62|651.42|648.62|651.42|648.62|0
1654756410000|2022-06-09 06:33:30|651.18|648.38|651.18|648.38|651.31|648.51|651.18|648.38|0
1654756420000|2022-06-09 06:33:40|650.95|648.15|651.07|648.27|651.07|648.27|650.95|648.15|0
1654756430000|2022-06-09 06:33:50|650.95|648.15|651.42|648.62|651.42|648.62|650.95|648.15|0
1654756440000|2022-06-09 06:34:00|651.18|648.38|651.42|648.62|651.42|648.62|651.18|648.38|0
1654756450000|2022-06-09 06:34:10|651.18|648.38|651.18|648.38|651.18|648.38|651.18|648.38|0
1654756460000|2022-06-09 06:34:20|651.42|648.62|651.42|648.62|651.42|648.62|651.42|648.62|0
1654756470000|2022-06-09 06:34:30|651.18|648.38|650.71|647.91|651.18|648.38|650.71|647.91|0
1654756480000|2022-06-09 06:34:40|650.47|647.67|650.47|647.67|650.47|647.67|650.47|647.67|0
1654756490000|2022-06-09 06:34:50|650.36|647.56|650.36|647.56|650.36|647.56|650.23|647.43|0
1654756500000|2022-06-09 06:35:00|650.47|647.67|649.76|646.96|650.47|647.67|649.76|646.96|0
1654756510000|2022-06-09 06:35:10|649.64|646.84|649.76|646.96|649.76|646.96|649.64|646.84|0
1654756520000|2022-06-09 06:35:20|649.99|647.19|649.99|647.19|649.99|647.19|649.88|647.08|0
1654756530000|2022-06-09 06:35:30|649.76|646.96|649.76|646.96|649.76|646.96|649.76|646.96|0
1654756540000|2022-06-09 06:35:40|649.28|646.48|649.28|646.48|649.28|646.48|649.28|646.48|0
1654756550000|2022-06-09 06:35:50|649.17|646.37|649.04|646.24|649.17|646.37|649.04|646.24|0
1654756570000|2022-06-09 06:36:10|649.28|646.48|649.52|646.72|649.52|646.72|649.28|646.48|0
1654756580000|2022-06-09 06:36:20|649.28|646.48|649.28|646.48|649.4|646.6|649.28|646.48|0
1654756590000|2022-06-09 06:36:30|648.81|646.01|648.81|646.01|648.93|646.13|648.81|646.01|0
1654756600000|2022-06-09 06:36:40|648.93|646.13|648.57|645.77|648.93|646.13|648.57|645.77|0
1654756610000|2022-06-09 06:36:50|648.81|646.01|648.81|646.01|648.81|646.01|648.69|645.89|0
1654756620000|2022-06-09 06:37:00|648.93|646.13|648.57|645.77|649.04|646.24|648.57|645.77|0
1654756630000|2022-06-09 06:37:10|648.81|646.01|648.81|646.01|648.81|646.01|648.81|646.01|0
1654756640000|2022-06-09 06:37:20|648.57|645.77|648.33|645.53|648.57|645.77|648.33|645.53|0
1654756650000|2022-06-09 06:37:30|648.09|645.29|648.09|645.29|648.09|645.29|648.09|645.29|0
1654756660000|2022-06-09 06:37:40|648.33|645.53|648.33|645.53|648.33|645.53|648.33|645.53|0
1654756670000|2022-06-09 06:37:50|648.57|645.77|648.33|645.53|648.57|645.77|648.33|645.53|0
1654756680000|2022-06-09 06:38:00|648.09|645.29|647.98|645.18|648.09|645.29|647.86|645.06|0
1654756690000|2022-06-09 06:38:10|648.09|645.29|648.33|645.53|648.33|645.53|647.98|645.18|0
1654756700000|2022-06-09 06:38:20|648.09|645.29|648.09|645.29|648.09|645.29|648.09|645.29|0
1654756720000|2022-06-09 06:38:40|648.33|645.53|648.09|645.29|648.33|645.53|648.09|645.29|0
1654756730000|2022-06-09 06:38:50|648.33|645.53|648.81|646.01|648.81|646.01|648.33|645.53|0
1654756740000|2022-06-09 06:39:00|648.57|645.77|648.57|645.77|648.81|646.01|648.57|645.77|0
1654756750000|2022-06-09 06:39:10|648.81|646.01|648.33|645.53|648.81|646.01|648.33|645.53|0
1654756760000|2022-06-09 06:39:20|648.57|645.77|648.45|645.65|648.57|645.77|648.45|645.65|0
1654756770000|2022-06-09 06:39:30|648.33|645.53|648.33|645.53|648.33|645.53|648.09|645.29|0
1654756780000|2022-06-09 06:39:40|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1654756790000|2022-06-09 06:39:50|648.81|646.01|648.81|646.01|648.81|646.01|648.81|646.01|0
1654756800000|2022-06-09 06:40:00|648.57|645.77|648.81|646.01|648.81|646.01|648.57|645.77|0
1654756810000|2022-06-09 06:40:10|648.69|645.89|648.69|645.89|648.69|645.89|648.69|645.89|0
1654756820000|2022-06-09 06:40:20|648.81|646.01|648.57|645.77|648.81|646.01|648.57|645.77|0
1654756830000|2022-06-09 06:40:30|648.93|646.13|648.81|646.01|648.93|646.13|648.81|646.01|0
1654756840000|2022-06-09 06:40:40|648.93|646.13|649.04|646.24|649.04|646.24|648.93|646.13|0
1654756850000|2022-06-09 06:40:50|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1654756860000|2022-06-09 06:41:00|648.09|645.29|648.09|645.29|648.09|645.29|648.09|645.29|0
1654756870000|2022-06-09 06:41:10|647.98|645.18|647.85|645.05|647.98|645.18|647.85|645.05|0
1654756880000|2022-06-09 06:41:20|648.09|645.29|648.09|645.29|648.09|645.29|648.09|645.29|0
1654756890000|2022-06-09 06:41:30|648.33|645.53|648.33|645.53|648.33|645.53|648.33|645.53|0
1654756900000|2022-06-09 06:41:40|648.22|645.42|648.22|645.42|648.22|645.42|648.22|645.42|0
1654756910000|2022-06-09 06:41:50|648.33|645.53|648.09|645.29|648.33|645.53|648.09|645.29|0
1654756920000|2022-06-09 06:42:00|648.57|645.77|648.33|645.53|648.57|645.77|648.33|645.53|0
1654756930000|2022-06-09 06:42:10|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1654756940000|2022-06-09 06:42:20|648.81|646.01|648.45|645.65|648.81|646.01|648.45|645.65|0
1654756950000|2022-06-09 06:42:30|648.69|645.89|648.69|645.89|648.81|646.01|648.69|645.89|0
1654756960000|2022-06-09 06:42:40|648.81|646.01|649.04|646.24|649.04|646.24|648.81|646.01|0
1654756970000|2022-06-09 06:42:50|648.81|646.01|648.81|646.01|648.81|646.01|648.81|646.01|0
1654756980000|2022-06-09 06:43:00|648.33|645.53|648.57|645.77|648.57|645.77|648.33|645.53|0
1654756990000|2022-06-09 06:43:10|649.04|646.24|649.99|647.19|649.99|647.19|649.04|646.24|0
1654757000000|2022-06-09 06:43:20|650.12|647.32|650.47|647.67|650.71|647.91|650.12|647.32|0
1654757010000|2022-06-09 06:43:30|650.35|647.55|650.23|647.43|650.35|647.55|649.99|647.19|0
1654757030000|2022-06-09 06:43:50|649.99|647.19|649.99|647.19|649.99|647.19|649.52|646.72|0
1654757040000|2022-06-09 06:44:00|649.76|646.96|650.23|647.43|650.23|647.43|649.76|646.96|0
1654757060000|2022-06-09 06:44:20|650.12|647.32|649.76|646.96|650.12|647.32|649.76|646.96|0
1654757070000|2022-06-09 06:44:30|649.52|646.72|649.76|646.96|649.76|646.96|649.52|646.72|0
1654757080000|2022-06-09 06:44:40|649.52|646.72|649.52|646.72|649.52|646.72|649.52|646.72|0
1654757090000|2022-06-09 06:44:50|649.28|646.48|649.17|646.37|649.28|646.48|649.17|646.37|0
1654757100000|2022-06-09 06:45:00|649.28|646.48|649.52|646.72|649.52|646.72|649.28|646.48|0
1654757110000|2022-06-09 06:45:10|649.17|646.37|649.28|646.48|649.28|646.48|649.17|646.37|0
1654757130000|2022-06-09 06:45:30|649.52|646.72|649.4|646.6|649.52|646.72|649.4|646.6|0
1654757140000|2022-06-09 06:45:40|649.28|646.48|649.52|646.72|649.52|646.72|649.28|646.48|0
1654757150000|2022-06-09 06:45:50|649.28|646.48|649.04|646.24|649.28|646.48|649.04|646.24|0
1654757160000|2022-06-09 06:46:00|648.8|646|649.28|646.48|649.28|646.48|648.8|646|0
1654757170000|2022-06-09 06:46:10|649.17|646.37|649.17|646.37|649.17|646.37|649.17|646.37|0
1654757180000|2022-06-09 06:46:20|649.04|646.24|648.33|645.53|649.04|646.24|648.09|645.29|0
1654757190000|2022-06-09 06:46:30|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1654757200000|2022-06-09 06:46:40|648.8|646|648.09|645.29|648.8|646|648.09|645.29|0
1654757220000|2022-06-09 06:47:00|647.85|645.05|647.62|644.82|647.85|645.05|647.62|644.82|0
1654757230000|2022-06-09 06:47:10|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1654757240000|2022-06-09 06:47:20|647.62|644.82|647.62|644.82|647.62|644.82|647.62|644.82|0
1654757250000|2022-06-09 06:47:30|647.98|645.18|647.62|644.82|647.98|645.18|647.62|644.82|0
1654757260000|2022-06-09 06:47:40|647.85|645.05|647.62|644.82|647.85|645.05|647.62|644.82|0
1654757270000|2022-06-09 06:47:50|647.38|644.58|647.38|644.58|647.38|644.58|647.14|644.34|0
1654757280000|2022-06-09 06:48:00|647.27|644.47|647.62|644.82|647.62|644.82|647.27|644.47|0
1654757290000|2022-06-09 06:48:10|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1654757300000|2022-06-09 06:48:20|647.74|644.94|648.09|645.29|648.09|645.29|647.74|644.94|0
1654757310000|2022-06-09 06:48:30|647.98|645.18|648.09|645.29|648.09|645.29|647.98|645.18|0
1654757320000|2022-06-09 06:48:40|647.85|645.05|647.62|644.82|647.85|645.05|647.62|644.82|0
1654757330000|2022-06-09 06:48:50|647.85|645.05|647.98|645.18|648.09|645.29|647.62|644.82|0
1654757340000|2022-06-09 06:49:00|647.85|645.05|648.09|645.29|648.09|645.29|647.62|644.82|0
1654757350000|2022-06-09 06:49:10|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1654757360000|2022-06-09 06:49:20|648.09|645.29|647.85|645.05|648.09|645.29|647.85|645.05|0
1654757370000|2022-06-09 06:49:30|647.62|644.82|647.62|644.82|647.98|645.18|647.62|644.82|0
1654757380000|2022-06-09 06:49:40|647.85|645.05|647.85|645.05|648.09|645.29|647.85|645.05|0
1654757390000|2022-06-09 06:49:50|648.09|645.29|648.09|645.29|648.09|645.29|647.98|645.18|0
1654757400000|2022-06-09 06:50:00|648.21|645.41|648.09|645.29|648.21|645.41|648.09|645.29|0
1654757410000|2022-06-09 06:50:10|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1654757420000|2022-06-09 06:50:20|647.62|644.82|647.38|644.58|647.62|644.82|647.38|644.58|0
1654757430000|2022-06-09 06:50:30|647.62|644.82|647.5|644.7|647.62|644.82|647.5|644.7|0
1654757440000|2022-06-09 06:50:40|647.62|644.82|647.5|644.7|647.62|644.82|647.5|644.7|0
1654757450000|2022-06-09 06:50:50|646.9|644.1|646.9|644.1|647.38|644.58|646.9|644.1|0
1654757460000|2022-06-09 06:51:00|646.67|643.87|646.9|644.1|646.9|644.1|646.67|643.87|0
1654757470000|2022-06-09 06:51:10|647.14|644.34|647.38|644.58|647.38|644.58|647.14|644.34|0
1654757480000|2022-06-09 06:51:20|647.62|644.82|647.85|645.05|647.85|645.05|647.62|644.82|0
1654757490000|2022-06-09 06:51:30|647.62|644.82|647.85|645.05|647.85|645.05|647.62|644.82|0
1654757500000|2022-06-09 06:51:40|647.74|644.94|647.62|644.82|647.85|645.05|647.62|644.82|0
1654757510000|2022-06-09 06:51:50|647.85|645.05|647.85|645.05|648.09|645.29|647.85|645.05|0
1654757520000|2022-06-09 06:52:00|647.62|644.82|647.62|644.82|647.74|644.94|647.62|644.82|0
1654757530000|2022-06-09 06:52:10|647.38|644.58|647.14|644.34|647.38|644.58|647.14|644.34|0
1654757550000|2022-06-09 06:52:30|647.38|644.58|647.38|644.58|647.38|644.58|647.38|644.58|0
1654757560000|2022-06-09 06:52:40|646.9|644.1|647.14|644.34|647.14|644.34|646.9|644.1|0
1654757570000|2022-06-09 06:52:50|646.9|644.1|646.9|644.1|647.03|644.23|646.9|644.1|0
1654757580000|2022-06-09 06:53:00|647.5|644.7|647.38|644.58|647.5|644.7|647.38|644.58|0
1654757590000|2022-06-09 06:53:10|647.62|644.82|647.38|644.58|647.62|644.82|647.38|644.58|0
1654757600000|2022-06-09 06:53:20|647.26|644.46|647.26|644.46|647.26|644.46|647.26|644.46|0
1654757610000|2022-06-09 06:53:30|647.14|644.34|647.03|644.23|647.14|644.34|646.9|644.1|0
1654757620000|2022-06-09 06:53:40|646.9|644.1|646.9|644.1|646.9|644.1|646.9|644.1|0
1654757630000|2022-06-09 06:53:50|646.67|643.87|646.43|643.63|646.67|643.87|646.43|643.63|0
1654757640000|2022-06-09 06:54:00|646.67|643.87|646.67|643.87|646.9|644.1|646.67|643.87|0
1654757650000|2022-06-09 06:54:10|646.79|643.99|646.67|643.87|646.9|644.1|646.67|643.87|0
1654757660000|2022-06-09 06:54:20|646.43|643.63|646.43|643.63|646.43|643.63|646.43|643.63|0
1654757670000|2022-06-09 06:54:30|646.31|643.51|646.43|643.63|646.43|643.63|646.31|643.51|0
1654757680000|2022-06-09 06:54:40|646.19|643.39|646.19|643.39|646.43|643.63|646.19|643.39|0
1654757690000|2022-06-09 06:54:50|645.95|643.15|645.95|643.15|645.95|643.15|645.95|643.15|0
1654757700000|2022-06-09 06:55:00|645.72|642.92|645.72|642.92|645.72|642.92|645.48|642.68|0
1654757710000|2022-06-09 06:55:10|645.48|642.68|645.24|642.44|645.48|642.68|645.24|642.44|0
1654757720000|2022-06-09 06:55:20|645.48|642.68|645.48|642.68|645.48|642.68|645.48|642.68|0
1654757730000|2022-06-09 06:55:30|645.6|642.8|645.24|642.44|645.6|642.8|645.24|642.44|0
1654757750000|2022-06-09 06:55:50|645|642.2|645|642.2|645|642.2|645|642.2|0
1654757770000|2022-06-09 06:56:10|645.24|642.44|645.48|642.68|645.48|642.68|645.24|642.44|0
1654757780000|2022-06-09 06:56:20|645|642.2|645|642.2|645|642.2|645|642.2|0
1654757790000|2022-06-09 06:56:30|645.48|642.68|645.24|642.44|645.48|642.68|645.24|642.44|0
1654757800000|2022-06-09 06:56:40|645.48|642.68|645.24|642.44|645.48|642.68|645.24|642.44|0
1654757810000|2022-06-09 06:56:50|645|642.2|645.24|642.44|645.24|642.44|645|642.2|0
1654757820000|2022-06-09 06:57:00|645|642.2|645.24|642.44|645.24|642.44|645|642.2|0
1654757830000|2022-06-09 06:57:10|645|642.2|645|642.2|645|642.2|645|642.2|0
1654757840000|2022-06-09 06:57:20|644.89|642.09|644.89|642.09|644.89|642.09|644.89|642.09|0
1654757850000|2022-06-09 06:57:30|645|642.2|644.77|641.97|645|642.2|644.77|641.97|0
1654757860000|2022-06-09 06:57:40|644.89|642.09|645|642.2|645|642.2|644.89|642.09|0
1654757870000|2022-06-09 06:57:50|644.77|641.97|644.77|641.97|644.77|641.97|644.77|641.97|0
1654757880000|2022-06-09 06:58:00|644.89|642.09|644.53|641.73|645|642.2|644.53|641.73|0
1654757900000|2022-06-09 06:58:20|644.77|641.97|644.65|641.85|644.77|641.97|644.53|641.73|0
1654757910000|2022-06-09 06:58:30|644.77|641.97|644.77|641.97|644.77|641.97|644.77|641.97|0
1654757930000|2022-06-09 06:58:50|645|642.2|645|642.2|645|642.2|645|642.2|0
1654757950000|2022-06-09 06:59:10|644.89|642.09|645|642.2|645|642.2|644.89|642.09|0
1654757970000|2022-06-09 06:59:30|645.24|642.44|644.53|641.73|645.24|642.44|644.53|641.73|0
1654757980000|2022-06-09 06:59:40|644.65|641.85|644.65|641.85|644.65|641.85|644.65|641.85|0
1654757990000|2022-06-09 06:59:50|644.77|641.97|644.29|641.49|644.77|641.97|644.29|641.49|0
1654758000000|2022-06-09 07:00:00|644.05|641.25|643.11|640.31|644.05|641.25|643.11|640.31|0
1654758010000|2022-06-09 07:00:10|642.87|640.07|644.05|641.25|644.29|641.49|642.87|640.07|0
1654758020000|2022-06-09 07:00:20|644.29|641.49|644.29|641.49|644.29|641.49|644.05|641.25|0
1654758030000|2022-06-09 07:00:30|644.53|641.73|644.77|641.97|644.77|641.97|644.53|641.73|0
1654758040000|2022-06-09 07:00:40|644.89|642.09|644.77|641.97|645|642.2|644.77|641.97|0
1654758050000|2022-06-09 07:00:50|645.24|642.44|645.72|642.92|645.72|642.92|645.24|642.44|0
1654758060000|2022-06-09 07:01:00|645.95|643.15|646.19|643.39|646.19|643.39|645.95|643.15|0
1654758070000|2022-06-09 07:01:10|646.43|643.63|646.43|643.63|646.43|643.63|646.43|643.63|0
1654758080000|2022-06-09 07:01:20|648.09|645.29|648.09|645.29|648.09|645.29|647.85|645.05|0
1654758090000|2022-06-09 07:01:30|648.57|645.77|648.21|645.41|649.04|646.24|648.21|645.41|0
1654758100000|2022-06-09 07:01:40|647.38|644.58|647.03|644.23|647.38|644.58|646.9|644.1|0
1654758110000|2022-06-09 07:01:50|646.9|644.1|645.48|642.68|646.9|644.1|645.48|642.68|0
1654758120000|2022-06-09 07:02:00|645|642.2|644.18|641.38|645|642.2|644.18|641.38|0
1654758130000|2022-06-09 07:02:10|644.53|641.73|644.29|641.49|644.53|641.73|644.05|641.25|0
1654758140000|2022-06-09 07:02:20|644.05|641.25|645.36|642.56|645.48|642.68|644.05|641.25|0
1654758150000|2022-06-09 07:02:30|645.24|642.44|645.48|642.68|645.48|642.68|645.24|642.44|0
1654758160000|2022-06-09 07:02:40|645.24|642.44|643.82|641.02|645.24|642.44|643.82|641.02|0
1654758170000|2022-06-09 07:02:50|643.1|640.3|643.34|640.54|643.47|640.67|643.1|640.3|0
1654758180000|2022-06-09 07:03:00|642.99|640.19|643.47|640.67|643.58|640.78|642.99|640.19|0
1654758190000|2022-06-09 07:03:10|643.82|641.02|644.29|641.49|644.29|641.49|643.82|641.02|0
1654758200000|2022-06-09 07:03:20|644.41|641.61|644.65|641.85|644.65|641.85|644.29|641.49|0
1654758210000|2022-06-09 07:03:30|644.29|641.49|643.94|641.14|644.29|641.49|643.94|641.14|0
1654758220000|2022-06-09 07:03:40|644.05|641.25|643.7|640.9|644.05|641.25|643.7|640.9|0
1654758230000|2022-06-09 07:03:50|642.63|639.83|642.87|640.07|642.87|640.07|642.63|639.83|0
1654758240000|2022-06-09 07:04:00|643.34|640.54|643.34|640.54|643.34|640.54|643.34|640.54|0
1654758250000|2022-06-09 07:04:10|643.7|640.9|644.53|641.73|644.53|641.73|643.7|640.9|0
1654758260000|2022-06-09 07:04:20|644.41|641.61|644.53|641.73|644.77|641.97|644.41|641.61|0
1654758270000|2022-06-09 07:04:30|644.29|641.49|643.58|640.78|644.29|641.49|643.58|640.78|0
1654758280000|2022-06-09 07:04:40|643.34|640.54|643.58|640.78|643.58|640.78|643.34|640.54|0
1654758290000|2022-06-09 07:04:50|643.34|640.54|643.1|640.3|643.34|640.54|643.1|640.3|0
1654758300000|2022-06-09 07:05:00|643.14|640.74|644.09|641.69|644.09|641.69|643.14|640.74|0
1654758310000|2022-06-09 07:05:10|643.85|641.45|642.67|640.27|643.85|641.45|642.67|640.27|0
1654758320000|2022-06-09 07:05:20|642.55|640.15|642.19|639.79|642.67|640.27|642.19|639.79|0
1654758330000|2022-06-09 07:05:30|642.9|640.5|642.67|640.27|642.9|640.5|642.67|640.27|0
1654758340000|2022-06-09 07:05:40|642.19|639.79|642.19|639.79|642.43|640.03|642.19|639.79|0
1654758350000|2022-06-09 07:05:50|641.72|639.32|641.48|639.08|641.72|639.32|641.48|639.08|0
1654758360000|2022-06-09 07:06:00|641.24|638.84|641.72|639.32|641.72|639.32|641.24|638.84|0
1654758370000|2022-06-09 07:06:10|642.19|639.79|641.84|639.44|642.19|639.79|641.84|639.44|0
1654758380000|2022-06-09 07:06:20|641.72|639.32|642.43|640.03|642.43|640.03|641.72|639.32|0
1654758390000|2022-06-09 07:06:30|641.96|639.56|641.24|638.84|641.96|639.56|641.24|638.84|0
1654758400000|2022-06-09 07:06:40|641.72|639.32|641.24|638.84|641.72|639.32|641.24|638.84|0
1654758410000|2022-06-09 07:06:50|641.48|639.08|640.77|638.37|641.48|639.08|640.77|638.37|0
1654758420000|2022-06-09 07:07:00|640.3|637.9|640.77|638.37|640.77|638.37|640.3|637.9|0
1654758430000|2022-06-09 07:07:10|641.01|638.61|640.3|637.9|641.01|638.61|640.3|637.9|0
1654758440000|2022-06-09 07:07:20|639.82|637.42|639.59|637.19|639.82|637.42|639.35|636.95|0
1654758450000|2022-06-09 07:07:30|639.82|637.42|639.82|637.42|640.53|638.13|639.82|637.42|0
1654758460000|2022-06-09 07:07:40|640.06|637.66|640.53|638.13|640.53|638.13|640.06|637.66|0
1654758470000|2022-06-09 07:07:50|640.77|638.37|640.3|637.9|640.77|638.37|639.82|637.42|0
1654758480000|2022-06-09 07:08:00|640.53|638.13|640.77|638.37|640.77|638.37|640.53|638.13|0
1654758490000|2022-06-09 07:08:10|641.01|638.61|641.01|638.61|641.48|639.08|641.01|638.61|0
1654758500000|2022-06-09 07:08:20|640.89|638.49|640.53|638.13|641.01|638.61|640.53|638.13|0
1654758510000|2022-06-09 07:08:30|641.01|638.61|640.77|638.37|641.01|638.61|640.53|638.13|0
1654758520000|2022-06-09 07:08:40|640.53|638.13|640.3|637.9|640.53|638.13|640.3|637.9|0
1654758530000|2022-06-09 07:08:50|640.53|638.13|641.01|638.61|641.01|638.61|640.53|638.13|0
1654758540000|2022-06-09 07:09:00|640.77|638.37|640.53|638.13|640.77|638.37|640.53|638.13|0
1654758550000|2022-06-09 07:09:10|640.3|637.9|639.59|637.19|640.3|637.9|639.59|637.19|0
1654758560000|2022-06-09 07:09:20|639.35|636.95|640.06|637.66|640.06|637.66|639.35|636.95|0
1654758570000|2022-06-09 07:09:30|640.3|637.9|640.06|637.66|640.77|638.37|640.06|637.66|0
1654758580000|2022-06-09 07:09:40|640.3|637.9|639.82|637.42|640.3|637.9|639.82|637.42|0
1654758590000|2022-06-09 07:09:50|640.06|637.66|639.82|637.42|640.3|637.9|639.82|637.42|0
1654758600000|2022-06-09 07:10:00|640.06|637.66|639.35|636.95|640.06|637.66|639.35|636.95|0
1654758610000|2022-06-09 07:10:10|639.11|636.71|640.3|637.9|640.3|637.9|639.11|636.71|0
1654758620000|2022-06-09 07:10:20|640.06|637.66|640.06|637.66|640.06|637.66|639.82|637.42|0
1654758630000|2022-06-09 07:10:30|640.3|637.9|640.3|637.9|640.53|638.13|640.3|637.9|0
1654758640000|2022-06-09 07:10:40|640.06|637.66|640.3|637.9|640.53|638.13|640.06|637.66|0
1654758650000|2022-06-09 07:10:50|640.53|638.13|640.53|638.13|640.53|638.13|640.3|637.9|0
1654758660000|2022-06-09 07:11:00|640.66|638.26|640.77|638.37|640.77|638.37|640.53|638.13|0
1654758670000|2022-06-09 07:11:10|640.53|638.13|640.06|637.66|640.53|638.13|640.06|637.66|0
1654758680000|2022-06-09 07:11:20|639.95|637.55|640.42|638.02|640.42|638.02|639.95|637.55|0
1654758690000|2022-06-09 07:11:30|640.53|638.13|640.77|638.37|640.77|638.37|640.53|638.13|0
1654758700000|2022-06-09 07:11:40|640.66|638.26|640.66|638.26|640.66|638.26|640.66|638.26|0
1654758710000|2022-06-09 07:11:50|640.77|638.37|640.77|638.37|640.77|638.37|640.77|638.37|0
1654758720000|2022-06-09 07:12:00|641.01|638.61|641.01|638.61|641.01|638.61|640.53|638.13|0
1654758730000|2022-06-09 07:12:10|640.77|638.37|640.77|638.37|640.77|638.37|640.66|638.26|0
1654758740000|2022-06-09 07:12:20|641.01|638.61|641.01|638.61|641.01|638.61|641.01|638.61|0
1654758750000|2022-06-09 07:12:30|641.24|638.84|641.95|639.55|641.95|639.55|641.24|638.84|0
1654758760000|2022-06-09 07:12:40|641.84|639.44|642.67|640.27|642.67|640.27|641.72|639.32|0
1654758770000|2022-06-09 07:12:50|642.43|640.03|642.43|640.03|642.43|640.03|642.32|639.92|0
1654758780000|2022-06-09 07:13:00|642.67|640.27|642.55|640.15|642.67|640.27|642.55|640.15|0
1654758790000|2022-06-09 07:13:10|642.67|640.27|642.9|640.5|643.14|640.74|642.67|640.27|0
1654758800000|2022-06-09 07:13:20|642.79|640.39|642.67|640.27|642.9|640.5|642.67|640.27|0
1654758810000|2022-06-09 07:13:30|642.43|640.03|642.79|640.39|642.79|640.39|642.43|640.03|0
1654758820000|2022-06-09 07:13:40|642.9|640.5|643.38|640.98|643.38|640.98|642.67|640.27|0
1654758830000|2022-06-09 07:13:50|643.26|640.86|643.14|640.74|643.26|640.86|643.14|640.74|0
1654758840000|2022-06-09 07:14:00|642.9|640.5|642.9|640.5|643.03|640.63|642.9|640.5|0
1654758850000|2022-06-09 07:14:10|642.67|640.27|642.67|640.27|642.9|640.5|642.67|640.27|0
1654758860000|2022-06-09 07:14:20|642.9|640.5|642.67|640.27|642.9|640.5|642.67|640.27|0
1654758870000|2022-06-09 07:14:30|642.9|640.5|643.14|640.74|643.38|640.98|642.9|640.5|0
1654758880000|2022-06-09 07:14:40|643.38|640.98|643.61|641.21|643.61|641.21|643.38|640.98|0
1654758890000|2022-06-09 07:14:50|643.38|640.98|643.61|641.21|643.61|641.21|643.38|640.98|0
1654758900000|2022-06-09 07:15:00|643.85|641.45|644.56|642.16|644.8|642.4|643.85|641.45|0
1654758910000|2022-06-09 07:15:10|644.45|642.05|644.45|642.05|644.8|642.4|644.45|642.05|0
1654758920000|2022-06-09 07:15:20|644.33|641.93|644.8|642.4|645.04|642.64|644.33|641.93|0
1654758930000|2022-06-09 07:15:30|645.04|642.64|644.56|642.16|645.04|642.64|644.56|642.16|0
1654758940000|2022-06-09 07:15:40|644.45|642.05|644.45|642.05|644.69|642.29|644.45|642.05|0
1654758950000|2022-06-09 07:15:50|644.56|642.16|644.45|642.05|644.56|642.16|643.74|641.34|0
1654758960000|2022-06-09 07:16:00|644.09|641.69|644.56|642.16|644.8|642.4|644.09|641.69|0
1654758970000|2022-06-09 07:16:10|644.8|642.4|644.8|642.4|644.8|642.4|644.56|642.16|0
1654758980000|2022-06-09 07:16:20|644.56|642.16|644.33|641.93|644.56|642.16|644.33|641.93|0
1654758990000|2022-06-09 07:16:30|643.98|641.58|644.33|641.93|644.33|641.93|643.98|641.58|0
1654759000000|2022-06-09 07:16:40|644.09|641.69|643.85|641.45|644.09|641.69|643.85|641.45|0
1654759010000|2022-06-09 07:16:50|644.09|641.69|643.85|641.45|644.09|641.69|643.85|641.45|0
1654759020000|2022-06-09 07:17:00|643.26|640.86|643.26|640.86|643.38|640.98|643.26|640.86|0
1654759030000|2022-06-09 07:17:10|643.14|640.74|643.5|641.1|643.5|641.1|643.03|640.63|0
1654759040000|2022-06-09 07:17:20|643.14|640.74|643.14|640.74|643.14|640.74|642.9|640.5|0
1654759050000|2022-06-09 07:17:30|643.38|640.98|643.14|640.74|643.38|640.98|643.14|640.74|0
1654759060000|2022-06-09 07:17:40|643.38|640.98|643.38|640.98|643.5|641.1|643.38|640.98|0
1654759070000|2022-06-09 07:17:50|643.61|641.21|643.61|641.21|643.61|641.21|643.38|640.98|0
1654759080000|2022-06-09 07:18:00|644.33|641.93|644.56|642.16|644.8|642.4|644.33|641.93|0
1654759090000|2022-06-09 07:18:10|645.28|642.88|645.04|642.64|645.28|642.88|644.8|642.4|0
1654759100000|2022-06-09 07:18:20|644.33|641.93|644.09|641.69|644.33|641.93|644.09|641.69|0
1654759110000|2022-06-09 07:18:30|643.85|641.45|643.61|641.21|643.85|641.45|643.61|641.21|0
1654759120000|2022-06-09 07:18:40|643.38|640.98|643.14|640.74|643.38|640.98|643.14|640.74|0
1654759130000|2022-06-09 07:18:50|642.19|639.79|642.19|639.79|642.19|639.79|642.19|639.79|0
1654759140000|2022-06-09 07:19:00|643.14|640.74|644.09|641.69|644.09|641.69|643.14|640.74|0
1654759150000|2022-06-09 07:19:10|643.85|641.45|643.61|641.21|643.85|641.45|643.61|641.21|0
1654759160000|2022-06-09 07:19:20|643.5|641.1|643.61|641.21|643.61|641.21|643.5|641.1|0
1654759170000|2022-06-09 07:19:30|643.85|641.45|643.85|641.45|643.85|641.45|643.61|641.21|0
1654759180000|2022-06-09 07:19:40|643.5|641.1|643.85|641.45|644.33|641.93|643.5|641.1|0
1654759190000|2022-06-09 07:19:50|643.61|641.21|643.74|641.34|643.85|641.45|643.61|641.21|0
1654759200000|2022-06-09 07:20:00|644.09|641.69|644.33|641.93|644.33|641.93|644.09|641.69|0
1654759210000|2022-06-09 07:20:10|644.09|641.69|643.61|641.21|644.09|641.69|643.61|641.21|0
1654759220000|2022-06-09 07:20:20|643.38|640.98|642.67|640.27|643.38|640.98|642.67|640.27|0
1654759230000|2022-06-09 07:20:30|643.14|640.74|642.9|640.5|643.14|640.74|642.9|640.5|0
1654759240000|2022-06-09 07:20:40|642.67|640.27|642.9|640.5|642.9|640.5|642.67|640.27|0
1654759250000|2022-06-09 07:20:50|643.14|640.74|643.26|640.86|643.85|641.45|643.14|640.74|0
1654759260000|2022-06-09 07:21:00|643.85|641.45|643.61|641.21|643.85|641.45|643.5|641.1|0
1654759270000|2022-06-09 07:21:10|643.85|641.45|643.14|640.74|643.85|641.45|643.14|640.74|0
1654759280000|2022-06-09 07:21:20|643.38|640.98|642.67|640.27|643.38|640.98|642.67|640.27|0
1654759290000|2022-06-09 07:21:30|642.43|640.03|642.43|640.03|642.43|640.03|642.19|639.79|0
1654759300000|2022-06-09 07:21:40|642.19|639.79|641.84|639.44|642.43|640.03|641.84|639.44|0
1654759310000|2022-06-09 07:21:50|641.72|639.32|642.19|639.79|642.19|639.79|641.72|639.32|0
1654759320000|2022-06-09 07:22:00|641.72|639.32|641.72|639.32|641.72|639.32|641.48|639.08|0
1654759330000|2022-06-09 07:22:10|641.95|639.55|641.95|639.55|641.95|639.55|641.48|639.08|0
1654759340000|2022-06-09 07:22:20|642.43|640.03|642.19|639.79|642.43|640.03|642.19|639.79|0
1654759350000|2022-06-09 07:22:30|642.43|640.03|642.19|639.79|642.43|640.03|642.19|639.79|0
1654759360000|2022-06-09 07:22:40|642.08|639.68|641.95|639.55|642.19|639.79|641.95|639.55|0
1654759370000|2022-06-09 07:22:50|642.19|639.79|641.24|638.84|642.19|639.79|641.24|638.84|0
1654759380000|2022-06-09 07:23:00|640.29|637.89|640.06|637.66|640.53|638.13|640.06|637.66|0
1654759390000|2022-06-09 07:23:10|640.29|637.89|640.29|637.89|640.29|637.89|640.29|637.89|0
1654759400000|2022-06-09 07:23:20|640.53|638.13|640.29|637.89|640.53|638.13|640.29|637.89|0
1654759410000|2022-06-09 07:23:30|639.71|637.31|639.82|637.42|639.82|637.42|639.58|637.18|0
1654759420000|2022-06-09 07:23:40|639.47|637.07|639.58|637.18|639.58|637.18|639.47|637.07|0
1654759430000|2022-06-09 07:23:50|639.82|637.42|639.47|637.07|639.82|637.42|639.47|637.07|0
1654759440000|2022-06-09 07:24:00|639.35|636.95|640.06|637.66|640.29|637.89|639.35|636.95|0
1654759450000|2022-06-09 07:24:10|640.29|637.89|640.29|637.89|640.29|637.89|640.29|637.89|0
1654759460000|2022-06-09 07:24:20|640.53|638.13|640.77|638.37|641.01|638.61|640.53|638.13|0
1654759470000|2022-06-09 07:24:30|640.53|638.13|639.82|637.42|640.53|638.13|639.82|637.42|0
1654759480000|2022-06-09 07:24:40|640.53|638.13|640.77|638.37|640.77|638.37|640.53|638.13|0
1654759500000|2022-06-09 07:25:00|640.53|638.13|641.48|639.08|641.48|639.08|640.53|638.13|0
1654759510000|2022-06-09 07:25:10|641.24|638.84|640.53|638.13|641.24|638.84|640.53|638.13|0
1654759520000|2022-06-09 07:25:20|640.06|637.66|640.06|637.66|640.29|637.89|640.06|637.66|0
1654759530000|2022-06-09 07:25:30|640.18|637.78|640.29|637.89|640.29|637.89|640.06|637.66|0
1654759540000|2022-06-09 07:25:40|640.53|638.13|640.65|638.25|640.65|638.25|640.29|637.89|0
1654759550000|2022-06-09 07:25:50|640.77|638.37|641|638.6|641|638.6|640.77|638.37|0
1654759560000|2022-06-09 07:26:00|640.77|638.37|640.53|638.13|640.89|638.49|640.53|638.13|0
1654759570000|2022-06-09 07:26:10|640.65|638.25|641|638.6|641|638.6|640.65|638.25|0
1654759580000|2022-06-09 07:26:20|641.24|638.84|641.72|639.32|641.72|639.32|641.24|638.84|0
1654759590000|2022-06-09 07:26:30|641.24|638.84|641.24|638.84|641.48|639.08|641.24|638.84|0
1654759600000|2022-06-09 07:26:40|640.77|638.37|641.24|638.84|641.24|638.84|640.77|638.37|0
1654759610000|2022-06-09 07:26:50|641|638.6|640.06|637.66|641|638.6|640.06|637.66|0
1654759620000|2022-06-09 07:27:00|639.82|637.42|640.77|638.37|640.77|638.37|639.82|637.42|0
1654759630000|2022-06-09 07:27:10|640.65|638.25|640.29|637.89|640.65|638.25|640.29|637.89|0
1654759640000|2022-06-09 07:27:20|640.53|638.13|640.89|638.49|640.89|638.49|640.53|638.13|0
1654759650000|2022-06-09 07:27:30|641|638.6|641.24|638.84|641.48|639.08|641|638.6|0
1654759660000|2022-06-09 07:27:40|640.77|638.37|640.77|638.37|641|638.6|640.77|638.37|0
1654759670000|2022-06-09 07:27:50|640.53|638.13|640.53|638.13|640.53|638.13|640.53|638.13|0
1654759680000|2022-06-09 07:28:00|640.29|637.89|640.53|638.13|640.77|638.37|640.29|637.89|0
1654759690000|2022-06-09 07:28:10|640.29|637.89|640.29|637.89|640.29|637.89|640.29|637.89|0
1654759700000|2022-06-09 07:28:20|640.53|638.13|640.53|638.13|640.53|638.13|640.53|638.13|0
1654759710000|2022-06-09 07:28:30|640.77|638.37|640.53|638.13|640.77|638.37|640.29|637.89|0
1654759720000|2022-06-09 07:28:40|640.77|638.37|640.53|638.13|640.89|638.49|640.53|638.13|0
1654759730000|2022-06-09 07:28:50|640.77|638.37|640.53|638.13|640.77|638.37|640.53|638.13|0
1654759740000|2022-06-09 07:29:00|641|638.6|641|638.6|641|638.6|641|638.6|0
1654759750000|2022-06-09 07:29:10|640.77|638.37|640.77|638.37|641|638.6|640.77|638.37|0
1654759760000|2022-06-09 07:29:20|640.89|638.49|641|638.6|641|638.6|640.89|638.49|0
1654759770000|2022-06-09 07:29:30|641.24|638.84|641|638.6|641.48|639.08|641|638.6|0
1654759780000|2022-06-09 07:29:40|641.13|638.73|641|638.6|641.13|638.73|641|638.6|0
1654759790000|2022-06-09 07:29:50|640.77|638.37|640.77|638.37|640.77|638.37|640.53|638.13|0
1654759800000|2022-06-09 07:30:00|640.53|638.13|640.77|638.37|640.77|638.37|640.53|638.13|0
1654759810000|2022-06-09 07:30:10|641|638.6|641.36|638.96|641.48|639.08|641|638.6|0
1654759820000|2022-06-09 07:30:20|641.24|638.84|641.48|639.08|641.48|639.08|641.24|638.84|0
1654759830000|2022-06-09 07:30:30|641.36|638.96|641.48|639.08|641.48|639.08|641.36|638.96|0
1654759850000|2022-06-09 07:30:50|642.66|640.26|642.66|640.26|642.66|640.26|642.66|640.26|0
1654759860000|2022-06-09 07:31:00|643.14|640.74|645.04|642.64|645.04|642.64|643.14|640.74|0
1654759870000|2022-06-09 07:31:10|645.51|643.11|645.75|643.35|645.99|643.59|645.27|642.87|0
1654759880000|2022-06-09 07:31:20|645.63|643.23|645.51|643.11|645.63|643.23|645.27|642.87|0
1654759890000|2022-06-09 07:31:30|645.27|642.87|646.22|643.82|646.22|643.82|645.27|642.87|0
1654759900000|2022-06-09 07:31:40|646.46|644.06|646.94|644.54|647.17|644.77|646.46|644.06|0
1654759910000|2022-06-09 07:31:50|647.17|644.77|646.94|644.54|647.17|644.77|646.94|644.54|0
1654759920000|2022-06-09 07:32:00|647.17|644.77|647.89|645.49|647.89|645.49|647.17|644.77|0
1654759930000|2022-06-09 07:32:10|648.12|645.72|647.41|645.01|648.12|645.72|647.41|645.01|0
1654759940000|2022-06-09 07:32:20|647.65|645.25|647.3|644.9|647.65|645.25|647.17|644.77|0
1654759950000|2022-06-09 07:32:30|647.17|644.77|646.82|644.42|647.17|644.77|646.7|644.3|0
1654759960000|2022-06-09 07:32:40|647.41|645.01|647.53|645.13|647.53|645.13|647.3|644.9|0
1654759970000|2022-06-09 07:32:50|647.41|645.01|647.17|644.77|647.41|645.01|646.94|644.54|0
1654759980000|2022-06-09 07:33:00|646.7|644.3|647.81|645.41|647.81|645.41|646.7|644.3|0
1654759990000|2022-06-09 07:33:10|647.58|645.18|648.94|646.54|649|646.6|647.58|645.18|0
1654760000000|2022-06-09 07:33:20|648.71|646.31|648.83|646.43|648.83|646.43|648.71|646.31|0
1654760010000|2022-06-09 07:33:30|648.47|646.07|648.71|646.31|648.71|646.31|648.47|646.07|0
1654760020000|2022-06-09 07:33:40|648.94|646.54|648.47|646.07|648.94|646.54|648.47|646.07|0
1654760030000|2022-06-09 07:33:50|648.71|646.31|648.71|646.31|648.94|646.54|648.71|646.31|0
1654760040000|2022-06-09 07:34:00|648.94|646.54|649.42|647.02|649.42|647.02|648.94|646.54|0
1654760050000|2022-06-09 07:34:10|649.65|647.25|650.37|647.97|650.37|647.97|649.65|647.25|0
1654760060000|2022-06-09 07:34:20|650.13|647.73|650.6|648.2|650.6|648.2|650.13|647.73|0
1654760070000|2022-06-09 07:34:30|650.84|648.44|649.54|647.14|650.84|648.44|649.54|647.14|0
1654760080000|2022-06-09 07:34:40|649.42|647.02|649.07|646.67|649.42|647.02|649.07|646.67|0
1654760090000|2022-06-09 07:34:50|649.18|646.78|649.42|647.02|649.42|647.02|649.18|646.78|0
1654760100000|2022-06-09 07:35:00|649.65|647.25|649.18|646.78|649.65|647.25|649.18|646.78|0
1654760110000|2022-06-09 07:35:10|648.94|646.54|649.18|646.78|649.65|647.25|648.94|646.54|0
1654760120000|2022-06-09 07:35:20|648.94|646.54|649.42|647.02|649.42|647.02|648.94|646.54|0
1654760130000|2022-06-09 07:35:30|649.18|646.78|649.42|647.02|649.42|647.02|649.18|646.78|0
1654760140000|2022-06-09 07:35:40|649.18|646.78|649.89|647.49|649.89|647.49|649.18|646.78|0
1654760150000|2022-06-09 07:35:50|650.02|647.62|649.89|647.49|650.02|647.62|649.89|647.49|0
1654760160000|2022-06-09 07:36:00|649.65|647.25|649.65|647.25|649.65|647.25|649.42|647.02|0
1654760170000|2022-06-09 07:36:10|649.89|647.49|650.37|647.97|650.37|647.97|649.89|647.49|0
1654760180000|2022-06-09 07:36:20|650.6|648.2|650.37|647.97|650.6|648.2|650.37|647.97|0
1654760190000|2022-06-09 07:36:30|650.49|648.09|650.37|647.97|650.6|648.2|650.37|647.97|0
1654760200000|2022-06-09 07:36:40|649.89|647.49|649.65|647.25|650.13|647.73|649.65|647.25|0
1654760210000|2022-06-09 07:36:50|649.89|647.49|649.42|647.02|649.89|647.49|649.42|647.02|0
1654760220000|2022-06-09 07:37:00|649.65|647.25|649.89|647.49|649.89|647.49|649.65|647.25|0
1654760230000|2022-06-09 07:37:10|649.65|647.25|649.65|647.25|649.65|647.25|649.42|647.02|0
1654760240000|2022-06-09 07:37:20|649.42|647.02|650.37|647.97|650.37|647.97|649.42|647.02|0
1654760250000|2022-06-09 07:37:30|650.13|647.73|650.37|647.97|650.37|647.97|650.13|647.73|0
1654760260000|2022-06-09 07:37:40|650.25|647.85|650.37|647.97|650.37|647.97|650.13|647.73|0
1654760270000|2022-06-09 07:37:50|650.6|648.2|650.84|648.44|650.84|648.44|650.37|647.97|0
1654760280000|2022-06-09 07:38:00|650.49|648.09|650.37|647.97|650.6|648.2|650.37|647.97|0
1654760290000|2022-06-09 07:38:10|650.13|647.73|650.13|647.73|650.13|647.73|649.89|647.49|0
1654760300000|2022-06-09 07:38:20|649.89|647.49|649.42|647.02|650.13|647.73|649.42|647.02|0
1654760310000|2022-06-09 07:38:30|649.65|647.25|650.01|647.61|650.01|647.61|649.65|647.25|0
1654760320000|2022-06-09 07:38:40|649.89|647.49|649.89|647.49|650.13|647.73|649.89|647.49|0
1654760330000|2022-06-09 07:38:50|649.65|647.25|649.65|647.25|649.89|647.49|649.65|647.25|0
1654760340000|2022-06-09 07:39:00|649.42|647.02|648.71|646.31|649.42|647.02|648.71|646.31|0
1654760350000|2022-06-09 07:39:10|648.47|646.07|648.47|646.07|648.71|646.31|648.47|646.07|0
1654760360000|2022-06-09 07:39:20|648.71|646.31|648.71|646.31|648.71|646.31|648.71|646.31|0
1654760370000|2022-06-09 07:39:30|648.94|646.54|647.88|645.48|648.94|646.54|647.76|645.36|0
1654760380000|2022-06-09 07:39:40|647.52|645.12|647.76|645.36|648.23|645.83|647.52|645.12|0
1654760390000|2022-06-09 07:39:50|647.52|645.12|647.52|645.12|647.52|645.12|647.05|644.65|0
1654760400000|2022-06-09 07:40:00|647.28|644.88|647.05|644.65|647.52|645.12|647.05|644.65|0
1654760410000|2022-06-09 07:40:10|647.28|644.88|647.52|645.12|647.52|645.12|647.28|644.88|0
1654760420000|2022-06-09 07:40:20|647.76|645.36|647.99|645.59|647.99|645.59|647.76|645.36|0
1654760430000|2022-06-09 07:40:30|647.76|645.36|647.76|645.36|647.99|645.59|647.52|645.12|0
1654760440000|2022-06-09 07:40:40|648.23|645.83|648.47|646.07|648.47|646.07|648.23|645.83|0
1654760450000|2022-06-09 07:40:50|648.35|645.95|647.99|645.59|648.7|646.3|647.99|645.59|0
1654760460000|2022-06-09 07:41:00|648.23|645.83|648.23|645.83|648.23|645.83|647.99|645.59|0
1654760470000|2022-06-09 07:41:10|647.99|645.59|648.23|645.83|648.23|645.83|647.99|645.59|0
1654760480000|2022-06-09 07:41:20|647.99|645.59|647.28|644.88|647.99|645.59|647.28|644.88|0
1654760490000|2022-06-09 07:41:30|647.04|644.64|646.81|644.41|647.04|644.64|646.57|644.17|0
1654760500000|2022-06-09 07:41:40|646.57|644.17|646.57|644.17|646.57|644.17|646.57|644.17|0
1654760510000|2022-06-09 07:41:50|646.33|643.93|647.28|644.88|647.28|644.88|646.33|643.93|0
1654760520000|2022-06-09 07:42:00|647.52|645.12|647.76|645.36|647.99|645.59|647.52|645.12|0
1654760530000|2022-06-09 07:42:10|647.52|645.12|647.04|644.64|647.64|645.24|647.04|644.64|0
1654760540000|2022-06-09 07:42:20|647.28|644.88|647.41|645.01|647.41|645.01|647.28|644.88|0
1654760550000|2022-06-09 07:42:30|647.28|644.88|646.81|644.41|647.52|645.12|646.81|644.41|0
1654760560000|2022-06-09 07:42:40|647.04|644.64|647.04|644.64|647.28|644.88|647.04|644.64|0
1654760570000|2022-06-09 07:42:50|646.81|644.41|647.04|644.64|647.04|644.64|646.81|644.41|0
1654760580000|2022-06-09 07:43:00|646.81|644.41|646.81|644.41|646.81|644.41|646.57|644.17|0
1654760590000|2022-06-09 07:43:10|646.57|644.17|646.57|644.17|646.57|644.17|646.57|644.17|0
1654760600000|2022-06-09 07:43:20|646.81|644.41|646.81|644.41|646.81|644.41|646.57|644.17|0
1654760620000|2022-06-09 07:43:40|646.57|644.17|646.57|644.17|646.57|644.17|646.57|644.17|0
1654760630000|2022-06-09 07:43:50|646.81|644.41|646.57|644.17|646.81|644.41|646.57|644.17|0
1654760640000|2022-06-09 07:44:00|646.81|644.41|646.1|643.7|646.81|644.41|646.1|643.7|0
1654760650000|2022-06-09 07:44:10|646.22|643.82|646.33|643.93|646.33|643.93|646.1|643.7|0
1654760660000|2022-06-09 07:44:20|646.1|643.7|645.86|643.46|646.1|643.7|645.86|643.46|0
1654760670000|2022-06-09 07:44:30|646.1|643.7|645.86|643.46|646.1|643.7|645.86|643.46|0
1654760680000|2022-06-09 07:44:40|645.75|643.35|646.33|643.93|646.33|643.93|645.75|643.35|0
1654760700000|2022-06-09 07:45:00|646.57|644.17|646.33|643.93|646.57|644.17|646.33|643.93|0
1654760710000|2022-06-09 07:45:10|646.22|643.82|646.57|644.17|646.57|644.17|646.22|643.82|0
1654760720000|2022-06-09 07:45:20|646.81|644.41|646.81|644.41|646.81|644.41|646.1|643.7|0
1654760730000|2022-06-09 07:45:30|646.57|644.17|646.57|644.17|646.57|644.17|646.33|643.93|0
1654760740000|2022-06-09 07:45:40|646.81|644.41|646.81|644.41|646.81|644.41|646.81|644.41|0
1654760750000|2022-06-09 07:45:50|646.57|644.17|646.57|644.17|646.57|644.17|646.57|644.17|0
1654760760000|2022-06-09 07:46:00|646.81|644.41|646.33|643.93|646.81|644.41|646.33|643.93|0
1654760770000|2022-06-09 07:46:10|646.22|643.82|645.39|642.99|646.22|643.82|645.39|642.99|0
1654760780000|2022-06-09 07:46:20|644.44|642.04|644.67|642.27|644.67|642.27|644.44|642.04|0
1654760790000|2022-06-09 07:46:30|644.91|642.51|644.2|641.8|644.91|642.51|644.2|641.8|0
1654760800000|2022-06-09 07:46:40|644.44|642.04|644.44|642.04|644.44|642.04|644.2|641.8|0
1654760810000|2022-06-09 07:46:50|644.2|641.8|644.2|641.8|644.2|641.8|644.2|641.8|0
1654760820000|2022-06-09 07:47:00|644.44|642.04|644.44|642.04|644.44|642.04|644.2|641.8|0
1654760830000|2022-06-09 07:47:10|644.2|641.8|643.96|641.56|644.2|641.8|643.73|641.33|0
1654760840000|2022-06-09 07:47:20|644.2|641.8|644.67|642.27|644.67|642.27|644.2|641.8|0
1654760850000|2022-06-09 07:47:30|644.44|642.04|645.03|642.63|645.15|642.75|644.44|642.04|0
1654760860000|2022-06-09 07:47:40|645.15|642.75|644.91|642.51|645.39|642.99|644.91|642.51|0
1654760870000|2022-06-09 07:47:50|644.44|642.04|644.44|642.04|644.44|642.04|644.44|642.04|0
1654760880000|2022-06-09 07:48:00|643.96|641.56|643.73|641.33|643.96|641.56|643.73|641.33|0
1654760890000|2022-06-09 07:48:10|643.49|641.09|643.73|641.33|643.73|641.33|643.49|641.09|0
1654760900000|2022-06-09 07:48:20|643.96|641.56|643.96|641.56|643.96|641.56|643.96|641.56|0
1654760910000|2022-06-09 07:48:30|643.73|641.33|644.44|642.04|644.44|642.04|643.73|641.33|0
1654760930000|2022-06-09 07:48:50|644.67|642.27|643.96|641.56|644.67|642.27|643.96|641.56|0
1654760940000|2022-06-09 07:49:00|644.09|641.69|644.67|642.27|644.67|642.27|643.96|641.56|0
1654760950000|2022-06-09 07:49:10|644.91|642.51|644.91|642.51|644.91|642.51|644.91|642.51|0
1654760960000|2022-06-09 07:49:20|644.8|642.4|644.91|642.51|644.91|642.51|644.8|642.4|0
1654760970000|2022-06-09 07:49:30|645.03|642.63|644.44|642.04|645.03|642.63|644.44|642.04|0
1654760980000|2022-06-09 07:49:40|644.67|642.27|644.91|642.51|644.91|642.51|644.44|642.04|0
1654760990000|2022-06-09 07:49:50|645.15|642.75|644.91|642.51|645.15|642.75|644.91|642.51|0
1654761010000|2022-06-09 07:50:10|644.67|642.27|644.44|642.04|644.67|642.27|644.44|642.04|0
1654761020000|2022-06-09 07:50:20|643.73|641.33|643.25|640.85|643.73|641.33|643.25|640.85|0
1654761030000|2022-06-09 07:50:30|642.78|640.38|642.78|640.38|642.78|640.38|642.78|640.38|0
1654761040000|2022-06-09 07:50:40|643.02|640.62|642.54|640.14|643.02|640.62|642.54|640.14|0
1654761050000|2022-06-09 07:50:50|642.31|639.91|642.54|640.14|642.54|640.14|642.31|639.91|0
1654761060000|2022-06-09 07:51:00|642.43|640.03|642.07|639.67|642.54|640.14|642.07|639.67|0
1654761070000|2022-06-09 07:51:10|641.83|639.43|641.83|639.43|641.83|639.43|641.72|639.32|0
1654761080000|2022-06-09 07:51:20|641.6|639.2|641.36|638.96|641.6|639.2|641.36|638.96|0
1654761090000|2022-06-09 07:51:30|641.12|638.72|641.6|639.2|641.6|639.2|641.12|638.72|0
1654761100000|2022-06-09 07:51:40|641.83|639.43|641.12|638.72|641.83|639.43|641.12|638.72|0
1654761110000|2022-06-09 07:51:50|641.36|638.96|641.6|639.2|641.6|639.2|641.36|638.96|0
1654761120000|2022-06-09 07:52:00|641.36|638.96|641.12|638.72|641.36|638.96|640.65|638.25|0
1654761130000|2022-06-09 07:52:10|641.36|638.96|642.07|639.67|642.31|639.91|641.36|638.96|0
1654761140000|2022-06-09 07:52:20|641.96|639.56|642.31|639.91|642.31|639.91|641.96|639.56|0
1654761160000|2022-06-09 07:52:40|642.54|640.14|641.6|639.2|642.54|640.14|641.6|639.2|0
1654761170000|2022-06-09 07:52:50|641.25|638.85|641.6|639.2|641.6|639.2|641.25|638.85|0
1654761180000|2022-06-09 07:53:00|641.72|639.32|641.83|639.43|642.07|639.67|641.6|639.2|0
1654761190000|2022-06-09 07:53:10|641.36|638.96|640.89|638.49|641.36|638.96|640.89|638.49|0
1654761200000|2022-06-09 07:53:20|641.12|638.72|641.6|639.2|641.6|639.2|641.12|638.72|0
1654761210000|2022-06-09 07:53:30|641.36|638.96|641.36|638.96|641.6|639.2|641.36|638.96|0
1654761220000|2022-06-09 07:53:40|641.01|638.61|640.89|638.49|641.01|638.61|640.89|638.49|0
1654761230000|2022-06-09 07:53:50|640.65|638.25|640.41|638.01|640.65|638.25|640.41|638.01|0
1654761240000|2022-06-09 07:54:00|640.65|638.25|641.36|638.96|641.36|638.96|640.65|638.25|0
1654761250000|2022-06-09 07:54:10|641.83|639.43|641.83|639.43|641.83|639.43|641.83|639.43|0
1654761260000|2022-06-09 07:54:20|641.36|638.96|641.36|638.96|641.36|638.96|641.36|638.96|0
1654761270000|2022-06-09 07:54:30|641.6|639.2|641.36|638.96|641.6|639.2|641.36|638.96|0
1654761280000|2022-06-09 07:54:40|641.6|639.2|641.6|639.2|641.6|639.2|641.36|638.96|0
1654761290000|2022-06-09 07:54:50|641.36|638.96|641.6|639.2|641.6|639.2|641.36|638.96|0
1654761300000|2022-06-09 07:55:00|641.72|639.32|642.31|639.91|642.31|639.91|641.6|639.2|0
1654761310000|2022-06-09 07:55:10|642.54|640.14|641.6|639.2|642.54|640.14|641.6|639.2|0
1654761330000|2022-06-09 07:55:30|641.36|638.96|641.12|638.72|641.36|638.96|641.12|638.72|0
1654761340000|2022-06-09 07:55:40|641.6|639.2|641.36|638.96|641.6|639.2|641.36|638.96|0
1654761350000|2022-06-09 07:55:50|641.6|639.2|641.48|639.08|641.83|639.43|641.48|639.08|0
1654761360000|2022-06-09 07:56:00|641.72|639.32|641.12|638.72|641.72|639.32|641.12|638.72|0
1654761370000|2022-06-09 07:56:10|641.36|638.96|641.6|639.2|641.6|639.2|641.36|638.96|0
1654761380000|2022-06-09 07:56:20|641.36|638.96|641.6|639.2|641.6|639.2|641.36|638.96|0
1654761390000|2022-06-09 07:56:30|641.83|639.43|642.07|639.67|642.07|639.67|641.83|639.43|0
1654761400000|2022-06-09 07:56:40|641.83|639.43|641.83|639.43|641.83|639.43|641.36|638.96|0
1654761410000|2022-06-09 07:56:50|642.07|639.67|642.31|639.91|642.31|639.91|642.07|639.67|0
1654761420000|2022-06-09 07:57:00|642.54|640.14|642.66|640.26|642.66|640.26|642.54|640.14|0
1654761430000|2022-06-09 07:57:10|642.54|640.14|642.78|640.38|642.78|640.38|642.54|640.14|0
1654761440000|2022-06-09 07:57:20|643.02|640.62|643.49|641.09|643.49|641.09|643.02|640.62|0
1654761450000|2022-06-09 07:57:30|643.25|640.85|643.25|640.85|643.25|640.85|643.25|640.85|0
1654761460000|2022-06-09 07:57:40|643.49|641.09|642.78|640.38|643.49|641.09|642.78|640.38|0
1654761470000|2022-06-09 07:57:50|643.02|640.62|642.54|640.14|643.02|640.62|642.43|640.03|0
1654761480000|2022-06-09 07:58:00|642.66|640.26|642.9|640.5|642.9|640.5|642.66|640.26|0
1654761490000|2022-06-09 07:58:10|642.31|639.91|642.31|639.91|642.31|639.91|642.31|639.91|0
1654761500000|2022-06-09 07:58:20|642.54|640.14|642.07|639.67|642.54|640.14|642.07|639.67|0
1654761510000|2022-06-09 07:58:30|642.19|639.79|642.3|639.9|642.3|639.9|642.19|639.79|0
1654761520000|2022-06-09 07:58:40|642.19|639.79|641.48|639.08|642.19|639.79|641.48|639.08|0
1654761530000|2022-06-09 07:58:50|641.59|639.19|642.3|639.9|642.3|639.9|641.59|639.19|0
1654761540000|2022-06-09 07:59:00|642.07|639.67|642.07|639.67|642.07|639.67|641.83|639.43|0
1654761550000|2022-06-09 07:59:10|642.3|639.9|642.54|640.14|642.54|640.14|642.3|639.9|0
1654761560000|2022-06-09 07:59:20|642.78|640.38|642.54|640.14|643.02|640.62|642.54|640.14|0
1654761570000|2022-06-09 07:59:30|642.78|640.38|642.54|640.14|642.78|640.38|642.3|639.9|0
1654761580000|2022-06-09 07:59:40|642.07|639.67|642.3|639.9|642.3|639.9|642.07|639.67|0
1654761590000|2022-06-09 07:59:50|642.54|640.14|641.83|639.43|642.54|640.14|641.83|639.43|0
1654761600000|2022-06-09 08:00:00|642.78|640.38|643.25|640.85|643.25|640.85|642.78|640.38|0
1654761610000|2022-06-09 08:00:10|643.01|640.61|642.78|640.38|643.01|640.61|642.78|640.38|0
1654761630000|2022-06-09 08:00:30|643.01|640.61|643.25|640.85|643.25|640.85|643.01|640.61|0
1654761640000|2022-06-09 08:00:40|643.49|641.09|643.73|641.33|643.73|641.33|643.49|641.09|0
1654761650000|2022-06-09 08:00:50|643.49|641.09|643.49|641.09|643.49|641.09|643.49|641.09|0
1654761660000|2022-06-09 08:01:00|643.25|640.85|642.78|640.38|643.25|640.85|642.78|640.38|0
1654761670000|2022-06-09 08:01:10|642.54|640.14|642.78|640.38|642.78|640.38|642.3|639.9|0
1654761680000|2022-06-09 08:01:20|642.07|639.67|642.3|639.9|642.54|640.14|642.07|639.67|0
1654761690000|2022-06-09 08:01:30|642.78|640.38|642.3|639.9|642.78|640.38|642.19|639.79|0
1654761700000|2022-06-09 08:01:40|642.54|640.14|642.07|639.67|642.54|640.14|642.07|639.67|0
1654761710000|2022-06-09 08:01:50|642.3|639.9|642.54|640.14|642.54|640.14|642.3|639.9|0
1654761720000|2022-06-09 08:02:00|642.3|639.9|642.3|639.9|642.3|639.9|642.19|639.79|0
1654761730000|2022-06-09 08:02:10|642.54|640.14|642.78|640.38|642.78|640.38|642.54|640.14|0
1654761740000|2022-06-09 08:02:20|643.01|640.61|643.49|641.09|643.49|641.09|643.01|640.61|0
1654761750000|2022-06-09 08:02:30|643.25|640.85|642.66|640.26|643.25|640.85|642.66|640.26|0
1654761760000|2022-06-09 08:02:40|642.54|640.14|642.3|639.9|642.54|640.14|642.3|639.9|0
1654761780000|2022-06-09 08:03:00|642.43|640.03|643.01|640.61|643.01|640.61|642.43|640.03|0
1654761790000|2022-06-09 08:03:10|643.25|640.85|643.72|641.32|643.96|641.56|643.25|640.85|0
1654761800000|2022-06-09 08:03:20|643.96|641.56|644.2|641.8|644.2|641.8|643.96|641.56|0
1654761810000|2022-06-09 08:03:30|643.96|641.56|644.91|642.51|644.91|642.51|643.96|641.56|0
1654761820000|2022-06-09 08:03:40|645.38|642.98|644.44|642.04|645.38|642.98|644.44|642.04|0
1654761830000|2022-06-09 08:03:50|644.67|642.27|644.44|642.04|644.67|642.27|644.44|642.04|0
1654761840000|2022-06-09 08:04:00|644.2|641.8|644.2|641.8|644.2|641.8|644.2|641.8|0
1654761850000|2022-06-09 08:04:10|643.72|641.32|643.85|641.45|643.85|641.45|643.72|641.32|0
1654761860000|2022-06-09 08:04:20|644.2|641.8|643.25|640.85|644.2|641.8|643.25|640.85|0
1654761870000|2022-06-09 08:04:30|643.49|641.09|643.37|640.97|643.61|641.21|643.37|640.97|0
1654761880000|2022-06-09 08:04:40|643.25|640.85|643.96|641.56|643.96|641.56|643.25|640.85|0
1654761890000|2022-06-09 08:04:50|644.2|641.8|643.72|641.32|644.44|642.04|643.72|641.32|0
1654761900000|2022-06-09 08:05:00|643.96|641.56|643.96|641.56|643.96|641.56|643.72|641.32|0
1654761910000|2022-06-09 08:05:10|643.72|641.32|643.72|641.32|643.72|641.32|643.72|641.32|0
1654761920000|2022-06-09 08:05:20|643.49|641.09|643.72|641.32|643.72|641.32|643.49|641.09|0
1654761930000|2022-06-09 08:05:30|643.96|641.56|644.67|642.27|644.67|642.27|643.85|641.45|0
1654761940000|2022-06-09 08:05:40|644.91|642.51|644.91|642.51|644.91|642.51|644.91|642.51|0
1654761950000|2022-06-09 08:05:50|645.15|642.75|645.38|642.98|645.51|643.11|645.15|642.75|0
1654761960000|2022-06-09 08:06:00|645.27|642.87|645.62|643.22|645.62|643.22|645.27|642.87|0
1654761970000|2022-06-09 08:06:10|646.09|643.69|646.33|643.93|646.33|643.93|646.09|643.69|0
1654761980000|2022-06-09 08:06:20|645.86|643.46|645.86|643.46|646.33|643.93|645.86|643.46|0
1654761990000|2022-06-09 08:06:30|645.62|643.22|645.38|642.98|645.62|643.22|645.38|642.98|0
1654762000000|2022-06-09 08:06:40|645.15|642.75|645.51|643.11|645.51|643.11|645.15|642.75|0
1654762010000|2022-06-09 08:06:50|645.62|643.22|645.86|643.46|645.86|643.46|645.62|643.22|0
1654762020000|2022-06-09 08:07:00|646.09|643.69|646.33|643.93|646.33|643.93|646.09|643.69|0
1654762030000|2022-06-09 08:07:10|646.09|643.69|646.09|643.69|646.09|643.69|645.86|643.46|0
1654762040000|2022-06-09 08:07:20|646.57|644.17|646.8|644.4|646.8|644.4|646.57|644.17|0
1654762050000|2022-06-09 08:07:30|646.57|644.17|646.8|644.4|646.8|644.4|646.57|644.17|0
1654762060000|2022-06-09 08:07:40|647.28|644.88|647.28|644.88|647.4|645|647.28|644.88|0
1654762070000|2022-06-09 08:07:50|647.04|644.64|647.28|644.88|647.28|644.88|647.04|644.64|0
1654762080000|2022-06-09 08:08:00|647.52|645.12|647.52|645.12|647.52|645.12|647.52|645.12|0
1654762090000|2022-06-09 08:08:10|647.28|644.88|647.04|644.64|647.28|644.88|647.04|644.64|0
1654762100000|2022-06-09 08:08:20|647.28|644.88|647.28|644.88|647.28|644.88|647.28|644.88|0
1654762110000|2022-06-09 08:08:30|647.04|644.64|647.52|645.12|647.52|645.12|647.04|644.64|0
1654762120000|2022-06-09 08:08:40|647.99|645.59|647.75|645.35|647.99|645.59|647.64|645.24|0
1654762130000|2022-06-09 08:08:50|647.99|645.59|647.99|645.59|647.99|645.59|647.99|645.59|0
1654762140000|2022-06-09 08:09:00|648.11|645.71|647.99|645.59|648.11|645.71|647.99|645.59|0
1654762150000|2022-06-09 08:09:10|647.4|645|647.52|645.12|647.52|645.12|647.4|645|0
1654762160000|2022-06-09 08:09:20|647.75|645.35|647.52|645.12|647.75|645.35|647.52|645.12|0
1654762170000|2022-06-09 08:09:30|647.28|644.88|646.8|644.4|647.28|644.88|646.8|644.4|0
1654762180000|2022-06-09 08:09:40|646.57|644.17|646.09|643.69|646.57|644.17|646.09|643.69|0
1654762190000|2022-06-09 08:09:50|646.33|643.93|645.62|643.22|646.33|643.93|645.62|643.22|0
1654762200000|2022-06-09 08:10:00|645.86|643.46|645.38|642.98|645.86|643.46|645.38|642.98|0
1654762210000|2022-06-09 08:10:10|645.27|642.87|645.15|642.75|645.27|642.87|645.15|642.75|0
1654762220000|2022-06-09 08:10:20|644.91|642.51|644.91|642.51|644.91|642.51|644.91|642.51|0
1654762230000|2022-06-09 08:10:30|645.15|642.75|645.38|642.98|645.38|642.98|645.15|642.75|0
1654762240000|2022-06-09 08:10:40|645.62|643.22|645.62|643.22|645.62|643.22|645.38|642.98|0
1654762250000|2022-06-09 08:10:50|645.38|642.98|645.62|643.22|645.62|643.22|645.38|642.98|0
1654762260000|2022-06-09 08:11:00|645.38|642.98|645.38|642.98|645.38|642.98|645.14|642.74|0
1654762270000|2022-06-09 08:11:10|645.62|643.22|645.51|643.11|645.62|643.22|645.38|642.98|0
1654762280000|2022-06-09 08:11:20|645.38|642.98|645.14|642.74|645.38|642.98|645.14|642.74|0
1654762300000|2022-06-09 08:11:40|645.62|643.22|645.62|643.22|645.62|643.22|645.62|643.22|0
1654762310000|2022-06-09 08:11:50|645.38|642.98|645.62|643.22|645.62|643.22|645.38|642.98|0
1654762320000|2022-06-09 08:12:00|645.38|642.98|645.14|642.74|645.38|642.98|645.14|642.74|0
1654762330000|2022-06-09 08:12:10|644.91|642.51|645.14|642.74|645.14|642.74|644.91|642.51|0
1654762340000|2022-06-09 08:12:20|645.38|642.98|645.86|643.46|645.86|643.46|645.38|642.98|0
1654762350000|2022-06-09 08:12:30|646.09|643.69|645.86|643.46|646.09|643.69|645.86|643.46|0
1654762360000|2022-06-09 08:12:40|646.09|643.69|646.09|643.69|646.09|643.69|646.09|643.69|0
1654762370000|2022-06-09 08:12:50|645.86|643.46|645.86|643.46|645.86|643.46|645.86|643.46|0
1654762380000|2022-06-09 08:13:00|645.98|643.58|646.33|643.93|646.33|643.93|645.98|643.58|0
1654762390000|2022-06-09 08:13:10|646.57|644.17|646.8|644.4|646.8|644.4|646.57|644.17|0
1654762400000|2022-06-09 08:13:20|646.57|644.17|646.57|644.17|646.57|644.17|646.33|643.93|0
1654762410000|2022-06-09 08:13:30|646.8|644.4|646.8|644.4|646.8|644.4|646.8|644.4|0
1654762420000|2022-06-09 08:13:40|647.04|644.64|647.04|644.64|647.04|644.64|647.04|644.64|0
1654762430000|2022-06-09 08:13:50|647.28|644.88|647.04|644.64|647.28|644.88|647.04|644.64|0
1654762440000|2022-06-09 08:14:00|647.28|644.88|647.04|644.64|647.28|644.88|646.57|644.17|0
1654762450000|2022-06-09 08:14:10|646.8|644.4|646.57|644.17|646.8|644.4|646.57|644.17|0
1654762460000|2022-06-09 08:14:20|646.8|644.4|646.69|644.29|646.8|644.4|646.57|644.17|0
1654762470000|2022-06-09 08:14:30|646.33|643.93|646.57|644.17|646.57|644.17|646.33|643.93|0
1654762490000|2022-06-09 08:14:50|646.33|643.93|645.86|643.46|646.33|643.93|645.86|643.46|0
1654762500000|2022-06-09 08:15:00|645.98|643.58|645.98|643.58|645.98|643.58|645.98|643.58|0
1654762510000|2022-06-09 08:15:10|645.86|643.46|644.79|642.39|645.86|643.46|644.79|642.39|0
1654762520000|2022-06-09 08:15:20|645.14|642.74|644.91|642.51|645.14|642.74|644.91|642.51|0
1654762530000|2022-06-09 08:15:30|645.14|642.74|645.38|642.98|645.38|642.98|645.14|642.74|0
1654762540000|2022-06-09 08:15:40|645.14|642.74|645.38|642.98|645.38|642.98|645.14|642.74|0
1654762550000|2022-06-09 08:15:50|645.86|643.46|645.74|643.34|645.86|643.46|645.74|643.34|0
1654762560000|2022-06-09 08:16:00|645.62|643.22|645.86|643.46|645.86|643.46|645.62|643.22|0
1654762570000|2022-06-09 08:16:10|645.62|643.22|645.27|642.87|645.62|643.22|645.27|642.87|0
1654762580000|2022-06-09 08:16:20|645.14|642.74|645.14|642.74|645.38|642.98|645.14|642.74|0
1654762590000|2022-06-09 08:16:30|644.91|642.51|644.91|642.51|644.91|642.51|644.91|642.51|0
1654762620000|2022-06-09 08:17:00|645.14|642.74|645.14|642.74|645.14|642.74|644.91|642.51|0
1654762630000|2022-06-09 08:17:10|644.91|642.51|645.03|642.63|645.14|642.74|644.91|642.51|0
1654762640000|2022-06-09 08:17:20|645.14|642.74|644.91|642.51|645.14|642.74|644.67|642.27|0
1654762650000|2022-06-09 08:17:30|644.79|642.39|644.67|642.27|644.79|642.39|644.67|642.27|0
1654762660000|2022-06-09 08:17:40|644.91|642.51|645.38|642.98|645.38|642.98|644.91|642.51|0
1654762670000|2022-06-09 08:17:50|645.14|642.74|644.67|642.27|645.14|642.74|644.67|642.27|0
1654762680000|2022-06-09 08:18:00|644.91|642.51|644.43|642.03|644.91|642.51|644.43|642.03|0
1654762690000|2022-06-09 08:18:10|644.67|642.27|644.67|642.27|644.67|642.27|644.67|642.27|0
1654762700000|2022-06-09 08:18:20|644.91|642.51|644.67|642.27|644.91|642.51|644.67|642.27|0
1654762710000|2022-06-09 08:18:30|644.91|642.51|644.91|642.51|644.91|642.51|644.91|642.51|0
1654762720000|2022-06-09 08:18:40|644.79|642.39|644.2|641.8|644.91|642.51|644.2|641.8|0
1654762730000|2022-06-09 08:18:50|644.43|642.03|644.43|642.03|644.67|642.27|644.43|642.03|0
1654762740000|2022-06-09 08:19:00|644.67|642.27|644.43|642.03|644.67|642.27|644.43|642.03|0
1654762750000|2022-06-09 08:19:10|644.32|641.92|644.43|642.03|644.43|642.03|644.2|641.8|0
1654762760000|2022-06-09 08:19:20|644.56|642.16|644.43|642.03|644.56|642.16|644.43|642.03|0
1654762770000|2022-06-09 08:19:30|644.56|642.16|644.79|642.39|644.79|642.39|644.56|642.16|0
1654762780000|2022-06-09 08:19:40|645.14|642.74|645.14|642.74|645.38|642.98|645.14|642.74|0
1654762790000|2022-06-09 08:19:50|644.91|642.51|644.91|642.51|645.14|642.74|644.91|642.51|0
1654762800000|2022-06-09 08:20:00|645.03|642.63|644.79|642.39|645.03|642.63|644.79|642.39|0
1654762810000|2022-06-09 08:20:10|644.43|642.03|644.2|641.8|644.43|642.03|644.08|641.68|0
1654762820000|2022-06-09 08:20:20|643.96|641.56|643.49|641.09|643.96|641.56|643.49|641.09|0
1654762830000|2022-06-09 08:20:30|643.72|641.32|644.32|641.92|644.32|641.92|643.72|641.32|0
1654762840000|2022-06-09 08:20:40|644.2|641.8|644.43|642.03|644.43|642.03|644.2|641.8|0
1654762850000|2022-06-09 08:20:50|644.67|642.27|644.67|642.27|644.67|642.27|644.67|642.27|0
1654762860000|2022-06-09 08:21:00|644.91|642.51|645.03|642.63|645.03|642.63|644.79|642.39|0
1654762870000|2022-06-09 08:21:10|644.91|642.51|645.14|642.74|645.14|642.74|644.91|642.51|0
1654762880000|2022-06-09 08:21:20|645.38|642.98|645.85|643.45|645.85|643.45|645.38|642.98|0
1654762890000|2022-06-09 08:21:30|646.09|643.69|646.33|643.93|646.33|643.93|646.09|643.69|0
1654762900000|2022-06-09 08:21:40|646.57|644.17|646.57|644.17|646.57|644.17|646.57|644.17|0
1654762910000|2022-06-09 08:21:50|646.33|643.93|646.33|643.93|646.33|643.93|646.09|643.69|0
1654762920000|2022-06-09 08:22:00|646.57|644.17|645.62|643.22|646.57|644.17|645.62|643.22|0
1654762930000|2022-06-09 08:22:10|645.85|643.45|645.38|642.98|645.85|643.45|645.38|642.98|0
1654762940000|2022-06-09 08:22:20|644.91|642.51|644.91|642.51|645.03|642.63|644.91|642.51|0
1654762950000|2022-06-09 08:22:30|644.67|642.27|644.79|642.39|644.79|642.39|644.67|642.27|0
1654762960000|2022-06-09 08:22:40|644.91|642.51|644.91|642.51|644.91|642.51|644.67|642.27|0
1654762970000|2022-06-09 08:22:50|645.38|642.98|645.38|642.98|645.38|642.98|645.38|642.98|0
1654762980000|2022-06-09 08:23:00|645.62|643.22|645.5|643.1|645.62|643.22|645.5|643.1|0
1654762990000|2022-06-09 08:23:10|645.38|642.98|645.14|642.74|645.38|642.98|644.91|642.51|0
1654763000000|2022-06-09 08:23:20|644.67|642.27|644.43|642.03|644.67|642.27|644.43|642.03|0
1654763010000|2022-06-09 08:23:30|644.2|641.8|643.96|641.56|644.2|641.8|643.96|641.56|0
1654763020000|2022-06-09 08:23:40|643.72|641.32|643.72|641.32|643.72|641.32|643.72|641.32|0
1654763030000|2022-06-09 08:23:50|643.49|641.09|643.49|641.09|643.49|641.09|643.25|640.85|0
1654763040000|2022-06-09 08:24:00|643.25|640.85|643.25|640.85|643.25|640.85|643.25|640.85|0
1654763050000|2022-06-09 08:24:10|643.01|640.61|643.25|640.85|643.25|640.85|643.01|640.61|0
1654763060000|2022-06-09 08:24:20|643.01|640.61|643.49|641.09|643.49|641.09|643.01|640.61|0
1654763070000|2022-06-09 08:24:30|643.72|641.32|643.49|641.09|643.96|641.56|643.49|641.09|0
1654763080000|2022-06-09 08:24:40|643.25|640.85|643.25|640.85|643.25|640.85|643.25|640.85|0
1654763100000|2022-06-09 08:25:00|643.49|641.09|643.72|641.32|643.85|641.45|643.49|641.09|0
1654763110000|2022-06-09 08:25:10|643.49|641.09|643.37|640.97|643.49|641.09|643.37|640.97|0
1654763120000|2022-06-09 08:25:20|643.49|641.09|643.72|641.32|643.85|641.45|643.49|641.09|0
1654763130000|2022-06-09 08:25:30|643.85|641.45|644.2|641.8|644.2|641.8|643.85|641.45|0
1654763140000|2022-06-09 08:25:40|643.96|641.56|643.96|641.56|643.96|641.56|643.72|641.32|0
1654763150000|2022-06-09 08:25:50|643.72|641.32|643.72|641.32|643.72|641.32|643.72|641.32|0
1654763160000|2022-06-09 08:26:00|643.49|641.09|643.25|640.85|643.49|641.09|643.25|640.85|0
1654763170000|2022-06-09 08:26:10|643.01|640.61|643.48|641.08|643.48|641.08|643.01|640.61|0
1654763180000|2022-06-09 08:26:20|643.72|641.32|643.96|641.56|643.96|641.56|643.72|641.32|0
1654763190000|2022-06-09 08:26:30|643.72|641.32|643.96|641.56|643.96|641.56|643.48|641.08|0
1654763200000|2022-06-09 08:26:40|644.2|641.8|644.2|641.8|644.2|641.8|644.2|641.8|0
1654763220000|2022-06-09 08:27:00|644.08|641.68|643.96|641.56|644.2|641.8|643.72|641.32|0
1654763230000|2022-06-09 08:27:10|643.72|641.32|643.96|641.56|643.96|641.56|643.72|641.32|0
1654763240000|2022-06-09 08:27:20|644.2|641.8|644.2|641.8|644.2|641.8|644.2|641.8|0
1654763250000|2022-06-09 08:27:30|643.72|641.32|643.25|640.85|643.72|641.32|643.25|640.85|0
1654763260000|2022-06-09 08:27:40|643.01|640.61|642.77|640.37|643.01|640.61|642.77|640.37|0
1654763270000|2022-06-09 08:27:50|643.25|640.85|642.77|640.37|643.25|640.85|642.77|640.37|0
1654763290000|2022-06-09 08:28:10|642.9|640.5|642.77|640.37|642.9|640.5|642.77|640.37|0
1654763300000|2022-06-09 08:28:20|643.01|640.61|643.01|640.61|643.01|640.61|642.77|640.37|0
1654763310000|2022-06-09 08:28:30|642.54|640.14|642.66|640.26|642.66|640.26|642.54|640.14|0
1654763320000|2022-06-09 08:28:40|643.01|640.61|643.25|640.85|643.25|640.85|643.01|640.61|0
1654763330000|2022-06-09 08:28:50|642.77|640.37|643.01|640.61|643.01|640.61|642.54|640.14|0
1654763340000|2022-06-09 08:29:00|643.13|640.73|643.25|640.85|643.48|641.08|643.13|640.73|0
1654763350000|2022-06-09 08:29:10|643.01|640.61|643.01|640.61|643.01|640.61|643.01|640.61|0
1654763360000|2022-06-09 08:29:20|643.13|640.73|643.25|640.85|643.25|640.85|643.13|640.73|0
1654763380000|2022-06-09 08:29:40|643.13|640.73|642.54|640.14|643.13|640.73|642.54|640.14|0
1654763390000|2022-06-09 08:29:50|642.77|640.37|642.77|640.37|642.77|640.37|642.54|640.14|0
1654763400000|2022-06-09 08:30:00|643.01|640.61|642.66|640.26|643.01|640.61|642.66|640.26|0
1654763410000|2022-06-09 08:30:10|642.54|640.14|642.77|640.37|642.77|640.37|642.54|640.14|0
1654763420000|2022-06-09 08:30:20|642.9|640.5|642.9|640.5|642.9|640.5|642.9|640.5|0
1654763430000|2022-06-09 08:30:30|642.77|640.37|642.3|639.9|642.77|640.37|642.3|639.9|0
1654763440000|2022-06-09 08:30:40|642.06|639.66|642.06|639.66|642.06|639.66|642.06|639.66|0
1654763460000|2022-06-09 08:31:00|641.83|639.43|642.06|639.66|642.06|639.66|641.59|639.19|0
1654763470000|2022-06-09 08:31:10|641.83|639.43|641.59|639.19|641.83|639.43|641.59|639.19|0
1654763480000|2022-06-09 08:31:20|641.95|639.55|642.3|639.9|642.3|639.9|641.95|639.55|0
1654763490000|2022-06-09 08:31:30|642.06|639.66|642.3|639.9|642.3|639.9|642.06|639.66|0
1654763500000|2022-06-09 08:31:40|642.06|639.66|642.06|639.66|642.3|639.9|642.06|639.66|0
1654763510000|2022-06-09 08:31:50|641.83|639.43|641.59|639.19|641.83|639.43|641.59|639.19|0
1654763520000|2022-06-09 08:32:00|641.35|638.95|641.12|638.72|641.35|638.95|641.12|638.72|0
1654763530000|2022-06-09 08:32:10|640.88|638.48|640.41|638.01|640.88|638.48|640.41|638.01|0
1654763540000|2022-06-09 08:32:20|640.88|638.48|640.77|638.37|641.12|638.72|640.77|638.37|0
1654763550000|2022-06-09 08:32:30|640.64|638.24|640.41|638.01|640.77|638.37|640.41|638.01|0
1654763560000|2022-06-09 08:32:40|640.64|638.24|640.88|638.48|640.88|638.48|640.64|638.24|0
1654763570000|2022-06-09 08:32:50|641.12|638.72|641.35|638.95|641.35|638.95|640.88|638.48|0
1654763580000|2022-06-09 08:33:00|640.88|638.48|641.35|638.95|641.35|638.95|640.88|638.48|0
1654763590000|2022-06-09 08:33:10|641.12|638.72|641.12|638.72|641.24|638.84|641.12|638.72|0
1654763600000|2022-06-09 08:33:20|640.88|638.48|640.88|638.48|640.88|638.48|640.88|638.48|0
1654763610000|2022-06-09 08:33:30|640.64|638.24|640.17|637.77|640.64|638.24|640.17|637.77|0
1654763620000|2022-06-09 08:33:40|639.93|637.53|640.17|637.77|640.17|637.77|639.93|637.53|0
1654763630000|2022-06-09 08:33:50|639.93|637.53|639.82|637.42|640.05|637.65|639.82|637.42|0
1654763650000|2022-06-09 08:34:10|639.94|637.54|638.87|636.47|639.94|637.54|638.87|636.47|0
1654763660000|2022-06-09 08:34:20|638.63|636.23|638.87|636.47|638.87|636.47|638.52|636.12|0
1654763670000|2022-06-09 08:34:30|638.76|636.36|638.4|636|638.76|636.36|638.4|636|0
1654763680000|2022-06-09 08:34:40|638.63|636.23|638.52|636.12|638.63|636.23|638.4|636|0
1654763690000|2022-06-09 08:34:50|638.63|636.23|638.4|636|638.63|636.23|638.4|636|0
1654763700000|2022-06-09 08:35:00|638.63|636.23|638.16|635.76|638.63|636.23|638.16|635.76|0
1654763710000|2022-06-09 08:35:10|638.05|635.65|637.69|635.29|638.05|635.65|637.69|635.29|0
1654763720000|2022-06-09 08:35:20|637.92|635.52|637.69|635.29|637.92|635.52|637.69|635.29|0
1654763730000|2022-06-09 08:35:30|637.45|635.05|637.92|635.52|637.92|635.52|637.45|635.05|0
1654763740000|2022-06-09 08:35:40|637.81|635.41|638.05|635.65|638.05|635.65|637.81|635.41|0
1654763750000|2022-06-09 08:35:50|637.92|635.52|637.45|635.05|637.92|635.52|637.45|635.05|0
1654763760000|2022-06-09 08:36:00|637.69|635.29|637.45|635.05|637.69|635.29|637.21|634.81|0
1654763770000|2022-06-09 08:36:10|637.34|634.94|637.81|635.41|637.81|635.41|637.34|634.94|0
1654763780000|2022-06-09 08:36:20|637.92|635.52|636.98|634.58|637.92|635.52|636.98|634.58|0
1654763790000|2022-06-09 08:36:30|637.21|634.81|636.98|634.58|637.21|634.81|636.98|634.58|0
1654763800000|2022-06-09 08:36:40|636.86|634.46|636.74|634.34|636.86|634.46|636.74|634.34|0
1654763810000|2022-06-09 08:36:50|636.98|634.58|636.98|634.58|636.98|634.58|636.98|634.58|0
1654763820000|2022-06-09 08:37:00|636.27|633.87|636.27|633.87|636.51|634.11|636.27|633.87|0
1654763830000|2022-06-09 08:37:10|636.03|633.63|636.03|633.63|636.03|633.63|635.8|633.4|0
1654763840000|2022-06-09 08:37:20|635.8|633.4|635.8|633.4|636.03|633.63|635.8|633.4|0
1654763850000|2022-06-09 08:37:30|635.92|633.52|636.27|633.87|636.27|633.87|635.92|633.52|0
1654763860000|2022-06-09 08:37:40|636.03|633.63|636.03|633.63|636.03|633.63|636.03|633.63|0
1654763870000|2022-06-09 08:37:50|635.32|632.92|635.32|632.92|635.56|633.16|635.32|632.92|0
1654763880000|2022-06-09 08:38:00|635.8|633.4|635.56|633.16|635.8|633.4|635.56|633.16|0
1654763890000|2022-06-09 08:38:10|636.27|633.87|636.16|633.76|636.27|633.87|636.16|633.76|0
1654763900000|2022-06-09 08:38:20|636.03|633.63|636.27|633.87|636.27|633.87|636.03|633.63|0
1654763910000|2022-06-09 08:38:30|636.74|634.34|636.98|634.58|636.98|634.58|636.74|634.34|0
1654763920000|2022-06-09 08:38:40|637.1|634.7|636.98|634.58|637.45|635.05|636.98|634.58|0
1654763930000|2022-06-09 08:38:50|636.74|634.34|636.74|634.34|636.74|634.34|636.74|634.34|0
1654763940000|2022-06-09 08:39:00|636.98|634.58|636.98|634.58|637.1|634.7|636.98|634.58|0
1654763950000|2022-06-09 08:39:10|637.1|634.7|637.21|634.81|637.21|634.81|636.98|634.58|0
1654763960000|2022-06-09 08:39:20|637.34|634.94|637.21|634.81|637.34|634.94|637.21|634.81|0
1654763970000|2022-06-09 08:39:30|637.34|634.94|637.69|635.29|637.69|635.29|637.34|634.94|0
1654763980000|2022-06-09 08:39:40|637.45|635.05|637.92|635.52|637.92|635.52|637.45|635.05|0
1654763990000|2022-06-09 08:39:50|637.69|635.29|637.92|635.52|637.92|635.52|637.69|635.29|0
1654764000000|2022-06-09 08:40:00|637.81|635.41|637.57|635.17|637.81|635.41|637.57|635.17|0
1654764010000|2022-06-09 08:40:10|637.45|635.05|637.45|635.05|637.57|635.17|637.45|635.05|0
1654764030000|2022-06-09 08:40:30|637.34|634.94|637.34|634.94|637.34|634.94|637.34|634.94|0
1654764040000|2022-06-09 08:40:40|637.45|635.05|637.45|635.05|637.45|635.05|637.45|635.05|0
1654764060000|2022-06-09 08:41:00|637.57|635.17|637.69|635.29|637.69|635.29|637.57|635.17|0
1654764070000|2022-06-09 08:41:10|637.92|635.52|637.92|635.52|637.92|635.52|637.92|635.52|0
1654764080000|2022-06-09 08:41:20|637.69|635.29|637.92|635.52|637.92|635.52|637.69|635.29|0
1654764090000|2022-06-09 08:41:30|637.69|635.29|637.69|635.29|637.81|635.41|637.69|635.29|0
1654764100000|2022-06-09 08:41:40|637.45|635.05|637.69|635.29|637.92|635.52|637.45|635.05|0
1654764110000|2022-06-09 08:41:50|637.45|635.05|637.69|635.29|637.69|635.29|637.45|635.05|0
1654764130000|2022-06-09 08:42:10|637.92|635.52|638.16|635.76|638.16|635.76|637.92|635.52|0
1654764140000|2022-06-09 08:42:20|638.05|635.65|638.4|636|638.4|636|638.05|635.65|0
1654764150000|2022-06-09 08:42:30|638.16|635.76|637.92|635.52|638.16|635.76|637.92|635.52|0
1654764160000|2022-06-09 08:42:40|637.69|635.29|637.45|635.05|637.69|635.29|637.45|635.05|0
1654764170000|2022-06-09 08:42:50|637.69|635.29|637.69|635.29|637.92|635.52|637.69|635.29|0
1654764180000|2022-06-09 08:43:00|637.45|635.05|637.45|635.05|637.45|635.05|637.45|635.05|0
1654764190000|2022-06-09 08:43:10|637.57|635.17|638.05|635.65|638.05|635.65|637.57|635.17|0
1654764200000|2022-06-09 08:43:20|637.92|635.52|637.92|635.52|637.92|635.52|637.92|635.52|0
1654764210000|2022-06-09 08:43:30|637.69|635.29|637.45|635.05|637.69|635.29|637.45|635.05|0
1654764220000|2022-06-09 08:43:40|637.34|634.94|636.98|634.58|637.34|634.94|636.98|634.58|0
1654764230000|2022-06-09 08:43:50|637.21|634.81|637.1|634.7|637.21|634.81|636.98|634.58|0
1654764240000|2022-06-09 08:44:00|636.98|634.58|636.5|634.1|636.98|634.58|636.5|634.1|0
1654764250000|2022-06-09 08:44:10|636.74|634.34|636.98|634.58|636.98|634.58|636.74|634.34|0
1654764260000|2022-06-09 08:44:20|637.45|635.05|637.45|635.05|637.57|635.17|637.45|635.05|0
1654764270000|2022-06-09 08:44:30|637.21|634.81|637.45|635.05|637.45|635.05|637.21|634.81|0
1654764280000|2022-06-09 08:44:40|637.21|634.81|637.21|634.81|637.21|634.81|637.21|634.81|0
1654764290000|2022-06-09 08:44:50|637.1|634.7|637.69|635.29|637.69|635.29|637.1|634.7|0
1654764300000|2022-06-09 08:45:00|637.45|635.05|637.45|635.05|637.45|635.05|637.34|634.94|0
1654764310000|2022-06-09 08:45:10|637.21|634.81|637.21|634.81|637.21|634.81|637.21|634.81|0
1654764320000|2022-06-09 08:45:20|636.98|634.58|636.98|634.58|636.98|634.58|636.98|634.58|0
1654764330000|2022-06-09 08:45:30|636.86|634.46|636.5|634.1|636.86|634.46|636.5|634.1|0
1654764340000|2022-06-09 08:45:40|636.74|634.34|636.74|634.34|636.86|634.46|636.74|634.34|0
1654764350000|2022-06-09 08:45:50|636.86|634.46|636.74|634.34|636.86|634.46|636.74|634.34|0
1654764370000|2022-06-09 08:46:10|636.5|634.1|636.5|634.1|636.5|634.1|636.5|634.1|0
1654764380000|2022-06-09 08:46:20|636.74|634.34|636.5|634.1|636.74|634.34|636.39|633.99|0
1654764390000|2022-06-09 08:46:30|636.27|633.87|636.03|633.63|636.27|633.87|636.03|633.63|0
1654764400000|2022-06-09 08:46:40|636.27|633.87|636.39|633.99|636.39|633.99|636.27|633.87|0
1654764410000|2022-06-09 08:46:50|636.27|633.87|636.03|633.63|636.27|633.87|636.03|633.63|0
1654764420000|2022-06-09 08:47:00|636.27|633.87|636.27|633.87|636.27|633.87|636.15|633.75|0
1654764430000|2022-06-09 08:47:10|635.8|633.4|634.5|632.1|635.8|633.4|634.5|632.1|0
1654764440000|2022-06-09 08:47:20|634.61|632.21|633.91|631.51|634.61|632.21|633.91|631.51|0
1654764450000|2022-06-09 08:47:30|634.14|631.74|632.72|630.32|634.14|631.74|632.49|630.09|0
1654764460000|2022-06-09 08:47:40|632.49|630.09|632.72|630.32|632.96|630.56|632.49|630.09|0
1654764470000|2022-06-09 08:47:50|632.49|630.09|632.49|630.09|632.49|630.09|632.49|630.09|0
1654764480000|2022-06-09 08:48:00|632.72|630.32|632.72|630.32|632.72|630.32|632.49|630.09|0
1654764490000|2022-06-09 08:48:10|632.96|630.56|633.2|630.8|633.2|630.8|632.72|630.32|0
1654764500000|2022-06-09 08:48:20|632.96|630.56|632.72|630.32|632.96|630.56|632.49|630.09|0
1654764510000|2022-06-09 08:48:30|632.49|630.09|632.96|630.56|632.96|630.56|632.49|630.09|0
1654764520000|2022-06-09 08:48:40|632.72|630.32|632.72|630.32|632.72|630.32|632.49|630.09|0
1654764530000|2022-06-09 08:48:50|632.96|630.56|632.72|630.32|632.96|630.56|632.72|630.32|0
1654764540000|2022-06-09 08:49:00|632.96|630.56|632.96|630.56|632.96|630.56|632.96|630.56|0
1654764550000|2022-06-09 08:49:10|632.72|630.32|632.72|630.32|632.72|630.32|632.49|630.09|0
1654764560000|2022-06-09 08:49:20|632.49|630.09|632.49|630.09|632.49|630.09|632.49|630.09|0
1654764570000|2022-06-09 08:49:30|631.78|629.38|632.02|629.62|632.02|629.62|631.78|629.38|0
1654764580000|2022-06-09 08:49:40|631.78|629.38|631.31|628.91|631.78|629.38|631.31|628.91|0
1654764590000|2022-06-09 08:49:50|631.07|628.67|630.96|628.56|631.07|628.67|630.96|628.56|0
1654764600000|2022-06-09 08:50:00|630.84|628.44|630.13|627.73|630.84|628.44|630.13|627.73|0
1654764610000|2022-06-09 08:50:10|630.49|628.09|630.49|628.09|630.49|628.09|630.49|628.09|0
1654764620000|2022-06-09 08:50:20|630.36|627.96|629.89|627.49|630.36|627.96|629.89|627.49|0
1654764630000|2022-06-09 08:50:30|630|627.6|630.24|627.84|630.24|627.84|630|627.6|0
1654764640000|2022-06-09 08:50:40|629.99|627.59|628.81|626.41|629.99|627.59|628.81|626.41|0
1654764650000|2022-06-09 08:50:50|629.05|626.65|629.29|626.89|629.29|626.89|628.81|626.41|0
1654764660000|2022-06-09 08:51:00|629.17|626.77|629.29|626.89|629.29|626.89|628.81|626.41|0
1654764670000|2022-06-09 08:51:10|629.41|627.01|629.29|626.89|629.41|627.01|629.29|626.89|0
1654764680000|2022-06-09 08:51:20|629.05|626.65|628.81|626.41|629.05|626.65|628.81|626.41|0
1654764690000|2022-06-09 08:51:30|628.34|625.94|628.81|626.41|628.81|626.41|628.34|625.94|0
1654764700000|2022-06-09 08:51:40|629.05|626.65|629.29|626.89|629.29|626.89|629.05|626.65|0
1654764710000|2022-06-09 08:51:50|629.52|627.12|629.52|627.12|629.52|627.12|629.52|627.12|0
1654764720000|2022-06-09 08:52:00|629.76|627.36|629.76|627.36|629.99|627.59|629.76|627.36|0
1654764730000|2022-06-09 08:52:10|629.64|627.24|629.76|627.36|629.76|627.36|629.52|627.12|0
1654764740000|2022-06-09 08:52:20|629.99|627.59|629.76|627.36|629.99|627.59|629.76|627.36|0
1654764750000|2022-06-09 08:52:30|629.99|627.59|630.23|627.83|630.47|628.07|629.99|627.59|0
1654764760000|2022-06-09 08:52:40|629.99|627.59|629.76|627.36|629.99|627.59|629.76|627.36|0
1654764770000|2022-06-09 08:52:50|629.64|627.24|629.52|627.12|629.64|627.24|629.52|627.12|0
1654764780000|2022-06-09 08:53:00|629.29|626.89|629.52|627.12|629.52|627.12|629.29|626.89|0
1654764790000|2022-06-09 08:53:10|629.29|626.89|629.29|626.89|629.29|626.89|629.29|626.89|0
1654764800000|2022-06-09 08:53:20|629.05|626.65|629.05|626.65|629.05|626.65|629.05|626.65|0
1654764810000|2022-06-09 08:53:30|628.34|625.94|627.63|625.23|628.34|625.94|627.63|625.23|0
1654764820000|2022-06-09 08:53:40|627.87|625.47|627.87|625.47|627.87|625.47|627.87|625.47|0
1654764830000|2022-06-09 08:53:50|628.11|625.71|628.58|626.18|628.58|626.18|628.11|625.71|0
1654764840000|2022-06-09 08:54:00|628.94|626.54|629.52|627.12|629.52|627.12|628.94|626.54|0
1654764850000|2022-06-09 08:54:10|629.76|627.36|629.76|627.36|629.76|627.36|629.76|627.36|0
1654764860000|2022-06-09 08:54:20|629.52|627.12|629.52|627.12|629.52|627.12|629.29|626.89|0
1654764870000|2022-06-09 08:54:30|629.76|627.36|629.99|627.59|629.99|627.59|629.76|627.36|0
1654764880000|2022-06-09 08:54:40|629.76|627.36|629.99|627.59|629.99|627.59|629.76|627.36|0
1654764890000|2022-06-09 08:54:50|629.76|627.36|629.99|627.59|629.99|627.59|629.76|627.36|0
1654764900000|2022-06-09 08:55:00|629.76|627.36|629.99|627.59|629.99|627.59|629.52|627.12|0
1654764910000|2022-06-09 08:55:10|630.23|627.83|630.59|628.19|630.59|628.19|630.23|627.83|0
1654764920000|2022-06-09 08:55:20|630.47|628.07|630.59|628.19|630.59|628.19|630.47|628.07|0
1654764930000|2022-06-09 08:55:30|630.7|628.3|630.47|628.07|630.7|628.3|630.23|627.83|0
1654764940000|2022-06-09 08:55:40|630.23|627.83|630.23|627.83|630.23|627.83|630.23|627.83|0
1654764950000|2022-06-09 08:55:50|630.47|628.07|630.47|628.07|630.47|628.07|630.47|628.07|0
1654764960000|2022-06-09 08:56:00|630.35|627.95|630.47|628.07|630.47|628.07|630.23|627.83|0
1654764970000|2022-06-09 08:56:10|630.23|627.83|630.23|627.83|630.23|627.83|629.99|627.59|0
1654764980000|2022-06-09 08:56:20|630.35|627.95|630.7|628.3|630.7|628.3|630.35|627.95|0
1654764990000|2022-06-09 08:56:30|630.47|628.07|629.99|627.59|630.47|628.07|629.99|627.59|0
1654765000000|2022-06-09 08:56:40|630.23|627.83|629.99|627.59|630.23|627.83|629.99|627.59|0
1654765010000|2022-06-09 08:56:50|630.23|627.83|630.23|627.83|630.23|627.83|630.23|627.83|0
1654765020000|2022-06-09 08:57:00|629.99|627.59|629.76|627.36|630.12|627.72|629.76|627.36|0
1654765030000|2022-06-09 08:57:10|629.52|627.12|629.52|627.12|629.76|627.36|629.52|627.12|0
1654765040000|2022-06-09 08:57:20|628.81|626.41|628.58|626.18|628.81|626.41|628.58|626.18|0
1654765050000|2022-06-09 08:57:30|629.05|626.65|628.81|626.41|629.05|626.65|628.81|626.41|0
1654765060000|2022-06-09 08:57:40|628.58|626.18|628.58|626.18|628.58|626.18|628.46|626.06|0
1654765070000|2022-06-09 08:57:50|628.34|625.94|628.34|625.94|628.34|625.94|628.34|625.94|0
1654765080000|2022-06-09 08:58:00|626.69|624.29|626.93|624.53|626.93|624.53|626.69|624.29|0
1654765090000|2022-06-09 08:58:10|626.69|624.29|626.46|624.06|626.69|624.29|626.46|624.06|0
1654765100000|2022-06-09 08:58:20|626.69|624.29|626.69|624.29|626.93|624.53|626.69|624.29|0
1654765110000|2022-06-09 08:58:30|626.58|624.18|626.69|624.29|626.69|624.29|626.58|624.18|0
1654765120000|2022-06-09 08:58:40|626.46|624.06|626.93|624.53|626.93|624.53|626.46|624.06|0
1654765130000|2022-06-09 08:58:50|626.69|624.29|626.93|624.53|626.93|624.53|626.69|624.29|0
1654765140000|2022-06-09 08:59:00|627.16|624.76|627.16|624.76|627.4|625|627.16|624.76|0
1654765150000|2022-06-09 08:59:10|627.4|625|627.87|625.47|627.87|625.47|627.4|625|0
1654765160000|2022-06-09 08:59:20|627.76|625.36|627.52|625.12|627.76|625.36|627.52|625.12|0
1654765170000|2022-06-09 08:59:30|627.4|625|626.93|624.53|627.4|625|626.93|624.53|0
1654765180000|2022-06-09 08:59:40|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1654765200000|2022-06-09 09:00:00|626.93|624.53|627.16|624.76|627.16|624.76|626.93|624.53|0
1654765210000|2022-06-09 09:00:10|627.4|625|627.63|625.23|627.63|625.23|627.4|625|0
1654765240000|2022-06-09 09:00:40|627.4|625|627.4|625|627.4|625|627.4|625|0
1654765250000|2022-06-09 09:00:50|627.63|625.23|627.63|625.23|627.63|625.23|627.63|625.23|0
1654765260000|2022-06-09 09:01:00|627.16|624.76|626.69|624.29|627.16|624.76|626.69|624.29|0
1654765270000|2022-06-09 09:01:10|626.46|624.06|626.46|624.06|626.46|624.06|626.22|623.82|0
1654765280000|2022-06-09 09:01:20|626.69|624.29|626.69|624.29|626.69|624.29|626.46|624.06|0
1654765290000|2022-06-09 09:01:30|626.93|624.53|626.93|624.53|627.16|624.76|626.93|624.53|0
1654765300000|2022-06-09 09:01:40|626.69|624.29|627.16|624.76|627.16|624.76|626.69|624.29|0
1654765310000|2022-06-09 09:01:50|627.4|625|627.4|625|627.63|625.23|627.4|625|0
1654765320000|2022-06-09 09:02:00|627.52|625.12|627.87|625.47|627.87|625.47|627.52|625.12|0
1654765330000|2022-06-09 09:02:10|627.63|625.23|627.63|625.23|627.63|625.23|627.63|625.23|0
1654765340000|2022-06-09 09:02:20|627.87|625.47|627.4|625|627.87|625.47|627.4|625|0
1654765350000|2022-06-09 09:02:30|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1654765360000|2022-06-09 09:02:40|627.4|625|627.4|625|627.4|625|627.4|625|0
1654765380000|2022-06-09 09:03:00|626.93|624.53|626.93|624.53|627.16|624.76|626.93|624.53|0
1654765390000|2022-06-09 09:03:10|627.4|625|627.4|625|627.4|625|627.4|625|0
1654765400000|2022-06-09 09:03:20|627.63|625.23|627.87|625.47|627.87|625.47|627.63|625.23|0
1654765410000|2022-06-09 09:03:30|627.63|625.23|627.63|625.23|627.63|625.23|627.63|625.23|0
1654765420000|2022-06-09 09:03:40|627.4|625|626.81|624.41|627.4|625|626.81|624.41|0
1654765430000|2022-06-09 09:03:50|626.93|624.53|627.16|624.76|627.16|624.76|626.93|624.53|0
1654765440000|2022-06-09 09:04:00|627.28|624.88|627.4|625|627.4|625|627.28|624.88|0
1654765450000|2022-06-09 09:04:10|626.69|624.29|626.93|624.53|626.93|624.53|626.69|624.29|0
1654765460000|2022-06-09 09:04:20|626.45|624.05|626.69|624.29|626.81|624.41|626.45|624.05|0
1654765470000|2022-06-09 09:04:30|626.93|624.53|626.93|624.53|626.93|624.53|626.69|624.29|0
1654765480000|2022-06-09 09:04:40|626.69|624.29|626.93|624.53|626.93|624.53|626.69|624.29|0
1654765490000|2022-06-09 09:04:50|627.16|624.76|626.93|624.53|627.16|624.76|626.93|624.53|0
1654765500000|2022-06-09 09:05:00|627.16|624.76|626.69|624.29|627.16|624.76|626.69|624.29|0
1654765510000|2022-06-09 09:05:10|627.16|624.76|627.63|625.23|627.63|625.23|626.93|624.53|0
1654765520000|2022-06-09 09:05:20|627.87|625.47|628.1|625.7|628.1|625.7|627.87|625.47|0
1654765530000|2022-06-09 09:05:30|627.99|625.59|628.34|625.94|628.34|625.94|627.99|625.59|0
1654765540000|2022-06-09 09:05:40|628.1|625.7|628.34|625.94|628.34|625.94|628.1|625.7|0
1654765550000|2022-06-09 09:05:50|628.58|626.18|627.99|625.59|628.58|626.18|627.99|625.59|0
1654765560000|2022-06-09 09:06:00|628.1|625.7|628.23|625.83|628.34|625.94|628.1|625.7|0
1654765570000|2022-06-09 09:06:10|628.34|625.94|628.58|626.18|628.58|626.18|628.34|625.94|0
1654765580000|2022-06-09 09:06:20|628.81|626.41|628.34|625.94|628.81|626.41|628.34|625.94|0
1654765600000|2022-06-09 09:06:40|628.1|625.7|627.76|625.36|628.1|625.7|627.76|625.36|0
1654765610000|2022-06-09 09:06:50|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1654765620000|2022-06-09 09:07:00|628.23|625.83|627.99|625.59|628.34|625.94|627.99|625.59|0
1654765630000|2022-06-09 09:07:10|628.1|625.7|628.34|625.94|628.34|625.94|628.1|625.7|0
1654765640000|2022-06-09 09:07:20|628.58|626.18|628.81|626.41|628.81|626.41|628.58|626.18|0
1654765650000|2022-06-09 09:07:30|628.34|625.94|627.87|625.47|628.34|625.94|627.63|625.23|0
1654765660000|2022-06-09 09:07:40|627.63|625.23|627.87|625.47|627.87|625.47|627.4|625|0
1654765670000|2022-06-09 09:07:50|627.63|625.23|627.63|625.23|627.87|625.47|627.63|625.23|0
1654765680000|2022-06-09 09:08:00|627.52|625.12|627.4|625|627.63|625.23|627.4|625|0
1654765690000|2022-06-09 09:08:10|627.16|624.76|627.05|624.65|627.16|624.76|627.05|624.65|0
1654765700000|2022-06-09 09:08:20|626.93|624.53|626.45|624.05|626.93|624.53|626.45|624.05|0
1654765710000|2022-06-09 09:08:30|626.69|624.29|626.93|624.53|626.93|624.53|626.69|624.29|0
1654765720000|2022-06-09 09:08:40|626.69|624.29|626.93|624.53|626.93|624.53|626.69|624.29|0
1654765730000|2022-06-09 09:08:50|626.81|624.41|626.93|624.53|626.93|624.53|626.81|624.41|0
1654765740000|2022-06-09 09:09:00|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1654765750000|2022-06-09 09:09:10|626.93|624.53|626.93|624.53|626.93|624.53|626.69|624.29|0
1654765760000|2022-06-09 09:09:20|626.45|624.05|626.34|623.94|626.45|624.05|626.22|623.82|0
1654765770000|2022-06-09 09:09:30|626.22|623.82|626.22|623.82|626.45|624.05|626.22|623.82|0
1654765780000|2022-06-09 09:09:40|626.45|624.05|627.16|624.76|627.16|624.76|626.45|624.05|0
1654765790000|2022-06-09 09:09:50|627.28|624.88|627.4|625|627.4|625|627.28|624.88|0
1654765800000|2022-06-09 09:10:00|627.63|625.23|627.63|625.23|627.63|625.23|627.63|625.23|0
1654765810000|2022-06-09 09:10:10|627.76|625.36|627.87|625.47|627.87|625.47|627.76|625.36|0
1654765820000|2022-06-09 09:10:20|627.63|625.23|627.52|625.12|627.63|625.23|627.52|625.12|0
1654765830000|2022-06-09 09:10:30|627.63|625.23|627.4|625|627.87|625.47|627.4|625|0
1654765840000|2022-06-09 09:10:40|627.16|624.76|627.87|625.47|627.87|625.47|627.16|624.76|0
1654765850000|2022-06-09 09:10:50|627.63|625.23|627.4|625|627.63|625.23|627.4|625|0
1654765860000|2022-06-09 09:11:00|627.63|625.23|627.63|625.23|627.63|625.23|627.63|625.23|0
1654765870000|2022-06-09 09:11:10|627.87|625.47|627.87|625.47|627.87|625.47|627.63|625.23|0
1654765880000|2022-06-09 09:11:20|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1654765890000|2022-06-09 09:11:30|627.87|625.47|627.87|625.47|627.87|625.47|627.87|625.47|0
1654765900000|2022-06-09 09:11:40|627.99|625.59|628.34|625.94|628.34|625.94|627.99|625.59|0
1654765910000|2022-06-09 09:11:50|628.58|626.18|628.58|626.18|628.58|626.18|628.34|625.94|0
1654765920000|2022-06-09 09:12:00|628.34|625.94|628.34|625.94|628.34|625.94|628.34|625.94|0
1654765930000|2022-06-09 09:12:10|628.1|625.7|628.34|625.94|628.58|626.18|628.1|625.7|0
1654765940000|2022-06-09 09:12:20|628.46|626.06|628.46|626.06|628.46|626.06|628.46|626.06|0
1654765950000|2022-06-09 09:12:30|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1654765960000|2022-06-09 09:12:40|628.46|626.06|628.34|625.94|628.46|626.06|628.34|625.94|0
1654765970000|2022-06-09 09:12:50|628.1|625.7|628.34|625.94|628.34|625.94|627.87|625.47|0
1654765980000|2022-06-09 09:13:00|629.28|626.88|629.05|626.65|629.28|626.88|629.05|626.65|0
1654765990000|2022-06-09 09:13:10|628.81|626.41|628.58|626.18|628.81|626.41|628.58|626.18|0
1654766000000|2022-06-09 09:13:20|628.34|625.94|628.34|625.94|628.46|626.06|628.34|625.94|0
1654766010000|2022-06-09 09:13:30|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1654766020000|2022-06-09 09:13:40|628.81|626.41|628.34|625.94|628.81|626.41|628.34|625.94|0
1654766030000|2022-06-09 09:13:50|628.58|626.18|628.1|625.7|628.58|626.18|628.1|625.7|0
1654766040000|2022-06-09 09:14:00|627.87|625.47|628.1|625.7|628.23|625.83|627.87|625.47|0
1654766050000|2022-06-09 09:14:10|628.34|625.94|628.1|625.7|628.34|625.94|628.1|625.7|0
1654766060000|2022-06-09 09:14:20|628.34|625.94|628.23|625.83|628.34|625.94|628.1|625.7|0
1654766070000|2022-06-09 09:14:30|628.1|625.7|628.1|625.7|628.1|625.7|627.87|625.47|0
1654766080000|2022-06-09 09:14:40|628.34|625.94|628.34|625.94|628.34|625.94|628.34|625.94|0
1654766090000|2022-06-09 09:14:50|629.05|626.65|629.28|626.88|629.28|626.88|628.81|626.41|0
1654766100000|2022-06-09 09:15:00|629.05|626.65|628.81|626.41|629.05|626.65|628.81|626.41|0
1654766110000|2022-06-09 09:15:10|628.58|626.18|628.81|626.41|628.81|626.41|628.58|626.18|0
1654766120000|2022-06-09 09:15:20|628.58|626.18|628.58|626.18|628.58|626.18|628.34|625.94|0
1654766130000|2022-06-09 09:15:30|628.34|625.94|628.81|626.41|628.81|626.41|628.34|625.94|0
1654766140000|2022-06-09 09:15:40|629.05|626.65|629.28|626.88|629.28|626.88|629.05|626.65|0
1654766150000|2022-06-09 09:15:50|629.05|626.65|629.05|626.65|629.05|626.65|629.05|626.65|0
1654766160000|2022-06-09 09:16:00|628.81|626.41|629.05|626.65|629.05|626.65|628.81|626.41|0
1654766170000|2022-06-09 09:16:10|629.28|626.88|629.28|626.88|629.28|626.88|629.28|626.88|0
1654766180000|2022-06-09 09:16:20|629.52|627.12|629.28|626.88|629.52|627.12|629.05|626.65|0
1654766190000|2022-06-09 09:16:30|629.41|627.01|629.28|626.88|629.41|627.01|629.05|626.65|0
1654766200000|2022-06-09 09:16:40|629.05|626.65|629.05|626.65|629.05|626.65|629.05|626.65|0
1654766210000|2022-06-09 09:16:50|628.81|626.41|629.05|626.65|629.05|626.65|628.58|626.18|0
1654766220000|2022-06-09 09:17:00|628.93|626.53|628.81|626.41|629.05|626.65|628.81|626.41|0
1654766230000|2022-06-09 09:17:10|628.93|626.53|629.17|626.77|629.17|626.77|628.93|626.53|0
1654766240000|2022-06-09 09:17:20|629.28|626.88|629.05|626.65|629.28|626.88|629.05|626.65|0
1654766250000|2022-06-09 09:17:30|629.28|626.88|629.52|627.12|629.64|627.24|629.28|626.88|0
1654766260000|2022-06-09 09:17:40|629.75|627.35|629.52|627.12|629.75|627.35|629.52|627.12|0
1654766270000|2022-06-09 09:17:50|629.41|627.01|629.28|626.88|629.52|627.12|629.28|626.88|0
1654766280000|2022-06-09 09:18:00|629.17|626.77|629.05|626.65|629.17|626.77|629.05|626.65|0
1654766290000|2022-06-09 09:18:10|628.81|626.41|628.81|626.41|629.05|626.65|628.81|626.41|0
1654766300000|2022-06-09 09:18:20|629.05|626.65|628.93|626.53|629.05|626.65|628.81|626.41|0
1654766310000|2022-06-09 09:18:30|628.81|626.41|628.34|625.94|628.81|626.41|628.34|625.94|0
1654766320000|2022-06-09 09:18:40|628.57|626.17|628.81|626.41|628.81|626.41|628.57|626.17|0
1654766330000|2022-06-09 09:18:50|629.28|626.88|629.75|627.35|629.75|627.35|629.28|626.88|0
1654766340000|2022-06-09 09:19:00|629.99|627.59|630.23|627.83|630.23|627.83|629.75|627.35|0
1654766350000|2022-06-09 09:19:10|629.99|627.59|629.75|627.35|630.23|627.83|629.75|627.35|0
1654766360000|2022-06-09 09:19:20|629.99|627.59|630.23|627.83|630.23|627.83|629.99|627.59|0
1654766370000|2022-06-09 09:19:30|629.99|627.59|630.23|627.83|630.23|627.83|629.99|627.59|0
1654766380000|2022-06-09 09:19:40|630.46|628.06|629.99|627.59|630.46|628.06|629.99|627.59|0
1654766390000|2022-06-09 09:19:50|629.75|627.35|629.88|627.48|629.88|627.48|629.75|627.35|0
1654766400000|2022-06-09 09:20:00|629.99|627.59|629.99|627.59|630.23|627.83|629.99|627.59|0
1654766410000|2022-06-09 09:20:10|630.23|627.83|630.46|628.06|630.46|628.06|630.23|627.83|0
1654766420000|2022-06-09 09:20:20|630.23|627.83|630.23|627.83|630.23|627.83|629.99|627.59|0
1654766430000|2022-06-09 09:20:30|629.88|627.48|629.75|627.35|629.88|627.48|629.75|627.35|0
1654766440000|2022-06-09 09:20:40|629.99|627.59|630.11|627.71|630.11|627.71|629.99|627.59|0
1654766450000|2022-06-09 09:20:50|630.46|628.06|630.46|628.06|630.7|628.3|630.46|628.06|0
1654766460000|2022-06-09 09:21:00|630.7|628.3|630.7|628.3|630.82|628.42|630.7|628.3|0
1654766470000|2022-06-09 09:21:10|630.46|628.06|630.7|628.3|630.7|628.3|630.46|628.06|0
1654766480000|2022-06-09 09:21:20|630.46|628.06|630.7|628.3|630.7|628.3|630.46|628.06|0
1654766490000|2022-06-09 09:21:30|630.58|628.18|630.7|628.3|630.7|628.3|630.58|628.18|0
1654766510000|2022-06-09 09:21:50|630.82|628.42|630.46|628.06|630.82|628.42|630.46|628.06|0
1654766520000|2022-06-09 09:22:00|630.23|627.83|630.58|628.18|630.58|628.18|630.23|627.83|0
1654766530000|2022-06-09 09:22:10|630.46|628.06|630.82|628.42|630.82|628.42|630.46|628.06|0
1654766540000|2022-06-09 09:22:20|630.7|628.3|630.58|628.18|630.82|628.42|630.58|628.18|0
1654766550000|2022-06-09 09:22:30|630.46|628.06|630.46|628.06|630.46|628.06|630.35|627.95|0
1654766560000|2022-06-09 09:22:40|630.23|627.83|630.23|627.83|630.23|627.83|629.99|627.59|0
1654766570000|2022-06-09 09:22:50|629.99|627.59|629.99|627.59|629.99|627.59|629.75|627.35|0
1654766580000|2022-06-09 09:23:00|629.52|627.12|629.52|627.12|629.52|627.12|629.28|626.88|0
1654766590000|2022-06-09 09:23:10|629.75|627.35|630.23|627.83|630.23|627.83|629.75|627.35|0
1654766610000|2022-06-09 09:23:30|629.99|627.59|630.35|627.95|630.35|627.95|629.99|627.59|0
1654766620000|2022-06-09 09:23:40|630.46|628.06|630.7|628.3|630.7|628.3|630.46|628.06|0
1654766630000|2022-06-09 09:23:50|630.46|628.06|629.75|627.35|630.46|628.06|629.75|627.35|0
1654766640000|2022-06-09 09:24:00|629.64|627.24|629.75|627.35|629.75|627.35|629.64|627.24|0
1654766660000|2022-06-09 09:24:20|629.52|627.12|629.52|627.12|629.52|627.12|629.52|627.12|0
1654766670000|2022-06-09 09:24:30|629.64|627.24|629.75|627.35|629.75|627.35|629.64|627.24|0
1654766680000|2022-06-09 09:24:40|630.23|627.83|629.99|627.59|630.23|627.83|629.99|627.59|0
1654766690000|2022-06-09 09:24:50|629.75|627.35|629.75|627.35|629.75|627.35|629.75|627.35|0
1654766700000|2022-06-09 09:25:00|629.88|627.48|629.75|627.35|629.88|627.48|629.75|627.35|0
1654766710000|2022-06-09 09:25:10|629.88|627.48|629.28|626.88|629.88|627.48|629.28|626.88|0
1654766720000|2022-06-09 09:25:20|629.05|626.65|629.05|626.65|629.05|626.65|629.05|626.65|0
1654766730000|2022-06-09 09:25:30|628.81|626.41|629.05|626.65|629.05|626.65|628.81|626.41|0
1654766740000|2022-06-09 09:25:40|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1654766750000|2022-06-09 09:25:50|629.28|626.88|629.4|627|629.4|627|629.28|626.88|0
1654766760000|2022-06-09 09:26:00|629.52|627.12|629.4|627|629.52|627.12|629.28|626.88|0
1654766770000|2022-06-09 09:26:10|629.52|627.12|629.28|626.88|629.75|627.35|629.28|626.88|0
1654766780000|2022-06-09 09:26:20|629.75|627.35|629.52|627.12|629.75|627.35|629.52|627.12|0
1654766790000|2022-06-09 09:26:30|629.75|627.35|629.52|627.12|629.75|627.35|629.52|627.12|0
1654766800000|2022-06-09 09:26:40|629.75|627.35|629.64|627.24|629.75|627.35|629.64|627.24|0
1654766810000|2022-06-09 09:26:50|629.75|627.35|628.7|626.3|629.75|627.35|628.7|626.3|0
1654766820000|2022-06-09 09:27:00|628.57|626.17|629.4|627|629.4|627|628.57|626.17|0
1654766830000|2022-06-09 09:27:10|629.28|626.88|629.28|626.88|629.28|626.88|629.28|626.88|0
1654766840000|2022-06-09 09:27:20|629.05|626.65|629.28|626.88|629.28|626.88|629.05|626.65|0
1654766850000|2022-06-09 09:27:30|629.52|627.12|629.28|626.88|629.52|627.12|629.05|626.65|0
1654766860000|2022-06-09 09:27:40|629.05|626.65|629.05|626.65|629.05|626.65|628.81|626.41|0
1654766870000|2022-06-09 09:27:50|628.81|626.41|629.28|626.88|629.28|626.88|628.81|626.41|0
1654766880000|2022-06-09 09:28:00|629.52|627.12|629.75|627.35|629.75|627.35|629.52|627.12|0
1654766890000|2022-06-09 09:28:10|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1654766900000|2022-06-09 09:28:20|629.75|627.35|629.75|627.35|629.75|627.35|629.75|627.35|0
1654766910000|2022-06-09 09:28:30|629.99|627.59|630.11|627.71|630.11|627.71|629.75|627.35|0
1654766920000|2022-06-09 09:28:40|630.23|627.83|630.23|627.83|630.23|627.83|630.23|627.83|0
1654766930000|2022-06-09 09:28:50|629.99|627.59|629.99|627.59|630.11|627.71|629.99|627.59|0
1654766940000|2022-06-09 09:29:00|629.75|627.35|629.88|627.48|629.88|627.48|629.75|627.35|0
1654766950000|2022-06-09 09:29:10|629.99|627.59|629.75|627.35|629.99|627.59|629.75|627.35|0
1654766960000|2022-06-09 09:29:20|629.99|627.59|629.75|627.35|629.99|627.59|629.75|627.35|0
1654766970000|2022-06-09 09:29:30|629.88|627.48|629.88|627.48|629.88|627.48|629.88|627.48|0
1654766980000|2022-06-09 09:29:40|629.75|627.35|629.75|627.35|629.75|627.35|629.75|627.35|0
1654766990000|2022-06-09 09:29:50|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1654767000000|2022-06-09 09:30:00|629.52|627.12|629.52|627.12|629.52|627.12|629.52|627.12|0
1654767010000|2022-06-09 09:30:10|629.64|627.24|629.75|627.35|629.75|627.35|629.64|627.24|0
1654767020000|2022-06-09 09:30:20|629.64|627.24|629.75|627.35|629.75|627.35|629.52|627.12|0
1654767030000|2022-06-09 09:30:30|629.52|627.12|629.75|627.35|629.75|627.35|629.52|627.12|0
1654767040000|2022-06-09 09:30:40|629.99|627.59|629.88|627.48|629.99|627.59|629.75|627.35|0
1654767050000|2022-06-09 09:30:50|629.75|627.35|629.99|627.59|629.99|627.59|629.75|627.35|0
1654767060000|2022-06-09 09:31:00|629.75|627.35|629.4|627|629.99|627.59|629.4|627|0
1654767070000|2022-06-09 09:31:10|629.52|627.12|629.28|626.88|629.52|627.12|629.28|626.88|0
1654767080000|2022-06-09 09:31:20|629.52|627.12|629.52|627.12|629.52|627.12|629.52|627.12|0
1654767090000|2022-06-09 09:31:30|629.75|627.35|629.75|627.35|629.99|627.59|629.75|627.35|0
1654767100000|2022-06-09 09:31:40|629.99|627.59|629.75|627.35|629.99|627.59|629.75|627.35|0
1654767110000|2022-06-09 09:31:50|629.88|627.48|629.75|627.35|629.88|627.48|629.75|627.35|0
1654767130000|2022-06-09 09:32:10|629.99|627.59|630.22|627.82|630.22|627.82|629.99|627.59|0
1654767140000|2022-06-09 09:32:20|630.11|627.71|629.99|627.59|630.11|627.71|629.75|627.35|0
1654767150000|2022-06-09 09:32:30|629.75|627.35|629.99|627.59|629.99|627.59|629.75|627.35|0
1654767160000|2022-06-09 09:32:40|629.52|627.12|629.28|626.88|629.75|627.35|629.28|626.88|0
1654767170000|2022-06-09 09:32:50|629.04|626.64|629.04|626.64|629.04|626.64|629.04|626.64|0
1654767180000|2022-06-09 09:33:00|629.17|626.77|629.28|626.88|629.28|626.88|629.17|626.77|0
1654767190000|2022-06-09 09:33:10|629.04|626.64|629.04|626.64|629.04|626.64|629.04|626.64|0
1654767200000|2022-06-09 09:33:20|628.81|626.41|629.04|626.64|629.04|626.64|628.81|626.41|0
1654767210000|2022-06-09 09:33:30|628.81|626.41|629.28|626.88|629.28|626.88|628.81|626.41|0
1654767220000|2022-06-09 09:33:40|629.52|627.12|629.52|627.12|629.52|627.12|629.52|627.12|0
1654767230000|2022-06-09 09:33:50|629.28|626.88|629.04|626.64|629.28|626.88|629.04|626.64|0
1654767240000|2022-06-09 09:34:00|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1654767250000|2022-06-09 09:34:10|628.57|626.17|628.46|626.06|628.57|626.17|628.46|626.06|0
1654767260000|2022-06-09 09:34:20|628.57|626.17|628.34|625.94|628.57|626.17|628.34|625.94|0
1654767270000|2022-06-09 09:34:30|628.1|625.7|627.63|625.23|628.1|625.7|627.63|625.23|0
1654767280000|2022-06-09 09:34:40|627.86|625.46|627.86|625.46|627.86|625.46|627.86|625.46|0
1654767290000|2022-06-09 09:34:50|627.75|625.35|628.1|625.7|628.34|625.94|627.75|625.35|0
1654767300000|2022-06-09 09:35:00|627.99|625.59|628.1|625.7|628.34|625.94|627.99|625.59|0
1654767310000|2022-06-09 09:35:10|628.34|625.94|628.34|625.94|628.34|625.94|628.34|625.94|0
1654767320000|2022-06-09 09:35:20|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1654767330000|2022-06-09 09:35:30|627.86|625.46|627.86|625.46|627.86|625.46|627.86|625.46|0
1654767350000|2022-06-09 09:35:50|627.75|625.35|627.39|624.99|627.86|625.46|627.39|624.99|0
1654767370000|2022-06-09 09:36:10|627.63|625.23|627.39|624.99|627.63|625.23|627.39|624.99|0
1654767380000|2022-06-09 09:36:20|627.63|625.23|627.63|625.23|627.63|625.23|627.63|625.23|0
1654767390000|2022-06-09 09:36:30|627.52|625.12|627.39|624.99|627.63|625.23|627.39|624.99|0
1654767400000|2022-06-09 09:36:40|627.28|624.88|627.28|624.88|627.28|624.88|627.28|624.88|0
1654767410000|2022-06-09 09:36:50|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1654767420000|2022-06-09 09:37:00|626.92|624.52|627.16|624.76|627.16|624.76|626.92|624.52|0
1654767430000|2022-06-09 09:37:10|627.04|624.64|627.04|624.64|627.04|624.64|627.04|624.64|0
1654767440000|2022-06-09 09:37:20|627.16|624.76|627.16|624.76|627.16|624.76|626.92|624.52|0
1654767450000|2022-06-09 09:37:30|626.92|624.52|627.16|624.76|627.16|624.76|626.92|624.52|0
1654767460000|2022-06-09 09:37:40|627.39|624.99|627.39|624.99|627.52|625.12|627.39|624.99|0
1654767470000|2022-06-09 09:37:50|627.28|624.88|627.39|624.99|627.39|624.99|627.28|624.88|0
1654767480000|2022-06-09 09:38:00|627.63|625.23|627.52|625.12|627.63|625.23|627.39|624.99|0
1654767490000|2022-06-09 09:38:10|627.39|624.99|627.63|625.23|627.63|625.23|627.39|624.99|0
1654767500000|2022-06-09 09:38:20|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1654767510000|2022-06-09 09:38:30|627.63|625.23|627.63|625.23|627.63|625.23|627.63|625.23|0
1654767520000|2022-06-09 09:38:40|627.75|625.35|627.63|625.23|627.86|625.46|627.63|625.23|0
1654767530000|2022-06-09 09:38:50|627.39|624.99|627.63|625.23|627.63|625.23|627.39|624.99|0
1654767540000|2022-06-09 09:39:00|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1654767560000|2022-06-09 09:39:20|627.52|625.12|627.52|625.12|627.52|625.12|627.39|624.99|0
1654767570000|2022-06-09 09:39:30|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1654767580000|2022-06-09 09:39:40|627.28|624.88|627.39|624.99|627.39|624.99|627.28|624.88|0
1654767590000|2022-06-09 09:39:50|627.86|625.46|627.75|625.35|627.86|625.46|627.75|625.35|0
1654767600000|2022-06-09 09:40:00|627.63|625.23|627.86|625.46|627.86|625.46|627.63|625.23|0
1654767610000|2022-06-09 09:40:10|627.75|625.35|628.1|625.7|628.1|625.7|627.63|625.23|0
1654767620000|2022-06-09 09:40:20|627.99|625.59|627.75|625.35|627.99|625.59|627.75|625.35|0
1654767630000|2022-06-09 09:40:30|627.63|625.23|627.86|625.46|627.86|625.46|627.63|625.23|0
1654767640000|2022-06-09 09:40:40|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1654767650000|2022-06-09 09:40:50|627.86|625.46|628.57|626.17|628.57|626.17|627.86|625.46|0
1654767660000|2022-06-09 09:41:00|628.93|626.53|628.81|626.41|629.04|626.64|628.81|626.41|0
1654767670000|2022-06-09 09:41:10|629.04|626.64|629.04|626.64|629.04|626.64|628.93|626.53|0
1654767680000|2022-06-09 09:41:20|628.81|626.41|628.57|626.17|628.81|626.41|628.57|626.17|0
1654767690000|2022-06-09 09:41:30|628.81|626.41|628.81|626.41|628.81|626.41|628.57|626.17|0
1654767700000|2022-06-09 09:41:40|629.04|626.64|628.57|626.17|629.04|626.64|628.57|626.17|0
1654767710000|2022-06-09 09:41:50|628.34|625.94|628.34|625.94|628.34|625.94|628.34|625.94|0
1654767720000|2022-06-09 09:42:00|628.57|626.17|628.57|626.17|628.57|626.17|628.57|626.17|0
1654767730000|2022-06-09 09:42:10|628.46|626.06|628.46|626.06|628.46|626.06|628.46|626.06|0
1654767740000|2022-06-09 09:42:20|628.57|626.17|628.69|626.29|628.69|626.29|628.57|626.17|0
1654767750000|2022-06-09 09:42:30|628.57|626.17|628.46|626.06|628.57|626.17|628.34|625.94|0
1654767760000|2022-06-09 09:42:40|628.57|626.17|628.1|625.7|628.57|626.17|628.1|625.7|0
1654767770000|2022-06-09 09:42:50|627.86|625.46|627.86|625.46|627.86|625.46|627.86|625.46|0
1654767790000|2022-06-09 09:43:10|627.51|625.11|628.34|625.94|628.34|625.94|627.51|625.11|0
1654767800000|2022-06-09 09:43:20|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1654767810000|2022-06-09 09:43:30|628.22|625.82|628.34|625.94|628.34|625.94|628.22|625.82|0
1654767820000|2022-06-09 09:43:40|628.57|626.17|628.57|626.17|628.57|626.17|628.57|626.17|0
1654767840000|2022-06-09 09:44:00|628.81|626.41|629.28|626.88|629.28|626.88|628.81|626.41|0
1654767860000|2022-06-09 09:44:20|629.4|627|629.51|627.11|629.51|627.11|629.28|626.88|0
1654767870000|2022-06-09 09:44:30|629.64|627.24|629.75|627.35|629.75|627.35|629.64|627.24|0
1654767880000|2022-06-09 09:44:40|630.35|627.95|630.46|628.06|630.69|628.29|630.35|627.95|0
1654767890000|2022-06-09 09:44:50|630.22|627.82|630.22|627.82|630.22|627.82|630.22|627.82|0
1654767900000|2022-06-09 09:45:00|629.75|627.35|629.99|627.59|630.22|627.82|629.75|627.35|0
1654767910000|2022-06-09 09:45:10|630.46|628.06|629.99|627.59|630.46|628.06|629.99|627.59|0
1654767920000|2022-06-09 09:45:20|629.51|627.11|629.75|627.35|629.99|627.59|629.51|627.11|0
1654767960000|2022-06-09 09:46:00|629.87|627.47|629.99|627.59|629.99|627.59|629.75|627.35|0
1654767970000|2022-06-09 09:46:10|630.22|627.82|629.99|627.59|630.22|627.82|629.99|627.59|0
1654767980000|2022-06-09 09:46:20|630.22|627.82|629.75|627.35|630.22|627.82|629.75|627.35|0
1654767990000|2022-06-09 09:46:30|629.87|627.47|629.99|627.59|629.99|627.59|629.87|627.47|0
1654768000000|2022-06-09 09:46:40|629.87|627.47|629.87|627.47|629.87|627.47|629.75|627.35|0
1654768010000|2022-06-09 09:46:50|629.99|627.59|629.75|627.35|630.11|627.71|629.64|627.24|0
1654768020000|2022-06-09 09:47:00|629.51|627.11|629.64|627.24|629.64|627.24|629.51|627.11|0
1654768030000|2022-06-09 09:47:10|629.51|627.11|629.64|627.24|629.64|627.24|629.51|627.11|0
1654768040000|2022-06-09 09:47:20|629.51|627.11|629.75|627.35|629.75|627.35|629.51|627.11|0
1654768050000|2022-06-09 09:47:30|629.64|627.24|629.75|627.35|629.75|627.35|629.51|627.11|0
1654768060000|2022-06-09 09:47:40|629.51|627.11|629.51|627.11|629.51|627.11|629.51|627.11|0
1654768070000|2022-06-09 09:47:50|629.75|627.35|629.99|627.59|629.99|627.59|629.75|627.35|0
1654768080000|2022-06-09 09:48:00|629.75|627.35|629.99|627.59|629.99|627.59|629.75|627.35|0
1654768090000|2022-06-09 09:48:10|629.75|627.35|629.87|627.47|629.87|627.47|629.75|627.35|0
1654768100000|2022-06-09 09:48:20|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1654768110000|2022-06-09 09:48:30|629.75|627.35|629.87|627.47|629.87|627.47|629.75|627.35|0
1654768120000|2022-06-09 09:48:40|629.75|627.35|629.99|627.59|629.99|627.59|629.75|627.35|0
1654768130000|2022-06-09 09:48:50|629.75|627.35|629.75|627.35|629.87|627.47|629.75|627.35|0
1654768140000|2022-06-09 09:49:00|629.51|627.11|629.51|627.11|629.51|627.11|629.51|627.11|0
1654768150000|2022-06-09 09:49:10|629.75|627.35|629.51|627.11|629.75|627.35|629.51|627.11|0
1654768160000|2022-06-09 09:49:20|629.28|626.88|629.28|626.88|629.28|626.88|629.16|626.76|0
1654768170000|2022-06-09 09:49:30|629.75|627.35|629.64|627.24|629.75|627.35|629.51|627.11|0
1654768180000|2022-06-09 09:49:40|629.75|627.35|629.99|627.59|629.99|627.59|629.75|627.35|0
1654768190000|2022-06-09 09:49:50|629.75|627.35|629.04|626.64|629.75|627.35|629.04|626.64|0
1654768200000|2022-06-09 09:50:00|629.28|626.88|628.81|626.41|629.28|626.88|628.81|626.41|0
1654768210000|2022-06-09 09:50:10|628.93|626.53|629.04|626.64|629.28|626.88|628.93|626.53|0
1654768220000|2022-06-09 09:50:20|629.16|626.76|628.57|626.17|629.16|626.76|628.57|626.17|0
1654768230000|2022-06-09 09:50:30|628.22|625.82|628.1|625.7|628.22|625.82|627.99|625.59|0
1654768240000|2022-06-09 09:50:40|627.86|625.46|627.99|625.59|627.99|625.59|627.86|625.46|0
1654768250000|2022-06-09 09:50:50|627.86|625.46|628.33|625.93|628.33|625.93|627.86|625.46|0
1654768260000|2022-06-09 09:51:00|628.57|626.17|628.69|626.29|628.69|626.29|628.57|626.17|0
1654768270000|2022-06-09 09:51:10|629.04|626.64|629.28|626.88|629.28|626.88|629.04|626.64|0
1654768280000|2022-06-09 09:51:20|629.04|626.64|629.04|626.64|629.28|626.88|629.04|626.64|0
1654768290000|2022-06-09 09:51:30|629.28|626.88|629.04|626.64|629.28|626.88|629.04|626.64|0
1654768300000|2022-06-09 09:51:40|628.81|626.41|629.04|626.64|629.04|626.64|628.81|626.41|0
1654768310000|2022-06-09 09:51:50|629.28|626.88|629.51|627.11|629.51|627.11|629.28|626.88|0
1654768330000|2022-06-09 09:52:10|629.4|627|629.28|626.88|629.4|627|629.28|626.88|0
1654768340000|2022-06-09 09:52:20|629.16|626.76|628.81|626.41|629.16|626.76|628.81|626.41|0
1654768350000|2022-06-09 09:52:30|628.93|626.53|629.04|626.64|629.04|626.64|628.93|626.53|0
1654768360000|2022-06-09 09:52:40|629.28|626.88|629.04|626.64|629.28|626.88|629.04|626.64|0
1654768370000|2022-06-09 09:52:50|629.51|627.11|629.64|627.24|629.64|627.24|629.4|627|0
1654768380000|2022-06-09 09:53:00|629.51|627.11|630.22|627.82|630.22|627.82|629.51|627.11|0
1654768390000|2022-06-09 09:53:10|629.99|627.59|630.22|627.82|630.22|627.82|629.99|627.59|0
1654768400000|2022-06-09 09:53:20|630.11|627.71|629.99|627.59|630.22|627.82|629.99|627.59|0
1654768410000|2022-06-09 09:53:30|629.75|627.35|629.51|627.11|629.99|627.59|629.51|627.11|0
1654768420000|2022-06-09 09:53:40|629.64|627.24|629.75|627.35|629.75|627.35|629.64|627.24|0
1654768430000|2022-06-09 09:53:50|629.51|627.11|629.28|626.88|629.51|627.11|629.28|626.88|0
1654768440000|2022-06-09 09:54:00|629.51|627.11|629.28|626.88|629.51|627.11|629.04|626.64|0
1654768450000|2022-06-09 09:54:10|629.51|627.11|629.04|626.64|629.51|627.11|629.04|626.64|0
1654768460000|2022-06-09 09:54:20|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1654768480000|2022-06-09 09:54:40|629.04|626.64|629.04|626.64|629.04|626.64|629.04|626.64|0
1654768490000|2022-06-09 09:54:50|629.28|626.88|629.51|627.11|629.51|627.11|629.16|626.76|0
1654768500000|2022-06-09 09:55:00|629.75|627.35|629.51|627.11|629.75|627.35|629.51|627.11|0
1654768510000|2022-06-09 09:55:10|629.75|627.35|629.75|627.35|629.75|627.35|629.75|627.35|0
1654768520000|2022-06-09 09:55:20|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1654768530000|2022-06-09 09:55:30|630.22|627.82|629.99|627.59|630.22|627.82|629.99|627.59|0
1654768540000|2022-06-09 09:55:40|630.22|627.82|630.22|627.82|630.22|627.82|630.22|627.82|0
1654768550000|2022-06-09 09:55:50|630.46|628.06|630.22|627.82|630.46|628.06|630.22|627.82|0
1654768560000|2022-06-09 09:56:00|630.46|628.06|630.69|628.29|630.69|628.29|630.46|628.06|0
1654768570000|2022-06-09 09:56:10|630.93|628.53|631.52|629.12|631.52|629.12|630.93|628.53|0
1654768580000|2022-06-09 09:56:20|631.64|629.24|631.87|629.47|631.87|629.47|631.4|629|0
1654768590000|2022-06-09 09:56:30|631.76|629.36|631.87|629.47|631.87|629.47|631.64|629.24|0
1654768600000|2022-06-09 09:56:40|632.11|629.71|632.35|629.95|632.58|630.18|632.11|629.71|0
1654768610000|2022-06-09 09:56:50|632.11|629.71|632.23|629.83|632.35|629.95|632.11|629.71|0
1654768620000|2022-06-09 09:57:00|632.35|629.95|632.35|629.95|632.35|629.95|632.35|629.95|0
1654768630000|2022-06-09 09:57:10|632.47|630.07|632.35|629.95|632.47|630.07|632.35|629.95|0
1654768640000|2022-06-09 09:57:20|632.47|630.07|632.35|629.95|632.58|630.18|632.35|629.95|0
1654768650000|2022-06-09 09:57:30|632.11|629.71|632.35|629.95|632.35|629.95|632.11|629.71|0
1654768670000|2022-06-09 09:57:50|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1654768680000|2022-06-09 09:58:00|632.35|629.95|632.35|629.95|632.35|629.95|632.35|629.95|0
1654768690000|2022-06-09 09:58:10|632.11|629.71|632.47|630.07|632.47|630.07|632.11|629.71|0
1654768700000|2022-06-09 09:58:20|632.35|629.95|632.11|629.71|632.35|629.95|632.11|629.71|0
1654768710000|2022-06-09 09:58:30|631.87|629.47|632.11|629.71|632.11|629.71|631.87|629.47|0
1654768720000|2022-06-09 09:58:40|631.87|629.47|631.64|629.24|631.87|629.47|631.4|629|0
1654768730000|2022-06-09 09:58:50|631.4|629|630.93|628.53|631.4|629|630.93|628.53|0
1654768740000|2022-06-09 09:59:00|631.05|628.65|630.93|628.53|631.05|628.65|630.93|628.53|0
1654768750000|2022-06-09 09:59:10|630.69|628.29|630.93|628.53|630.93|628.53|630.69|628.29|0
1654768760000|2022-06-09 09:59:20|631.17|628.77|630.69|628.29|631.17|628.77|630.69|628.29|0
1654768770000|2022-06-09 09:59:30|630.46|628.06|631.05|628.65|631.05|628.65|630.46|628.06|0
1654768780000|2022-06-09 09:59:40|631.17|628.77|631.17|628.77|631.17|628.77|631.17|628.77|0
1654768790000|2022-06-09 09:59:50|630.69|628.29|630.69|628.29|630.69|628.29|630.69|628.29|0
1654768800000|2022-06-09 10:00:00|630.46|628.06|630.22|627.82|630.46|628.06|630.22|627.82|0
1654768810000|2022-06-09 10:00:10|630.34|627.94|630.22|627.82|630.46|628.06|630.22|627.82|0
1654768820000|2022-06-09 10:00:20|630.46|628.06|630.22|627.82|630.69|628.29|630.22|627.82|0
1654768830000|2022-06-09 10:00:30|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1654768850000|2022-06-09 10:00:50|630.11|627.71|630.46|628.06|630.46|628.06|630.11|627.71|0
1654768860000|2022-06-09 10:01:00|630.22|627.82|630.34|627.94|630.46|628.06|630.22|627.82|0
1654768870000|2022-06-09 10:01:10|630.22|627.82|629.75|627.35|630.22|627.82|629.75|627.35|0
1654768880000|2022-06-09 10:01:20|629.51|627.11|629.75|627.35|629.75|627.35|629.51|627.11|0
1654768900000|2022-06-09 10:01:40|629.51|627.11|630.11|627.71|630.11|627.71|629.51|627.11|0
1654768910000|2022-06-09 10:01:50|629.98|627.58|629.75|627.35|629.98|627.58|629.75|627.35|0
1654768920000|2022-06-09 10:02:00|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1654768930000|2022-06-09 10:02:10|629.75|627.35|629.75|627.35|629.75|627.35|629.75|627.35|0
1654768940000|2022-06-09 10:02:20|629.98|627.58|630.46|628.06|630.46|628.06|629.98|627.58|0
1654768950000|2022-06-09 10:02:30|630.22|627.82|630.22|627.82|630.22|627.82|630.22|627.82|0
1654768970000|2022-06-09 10:02:50|629.98|627.58|630.22|627.82|630.22|627.82|629.98|627.58|0
1654768990000|2022-06-09 10:03:10|630.46|628.06|630.46|628.06|630.46|628.06|630.46|628.06|0
1654769000000|2022-06-09 10:03:20|630.69|628.29|630.69|628.29|630.69|628.29|630.69|628.29|0
1654769010000|2022-06-09 10:03:30|631.16|628.76|630.93|628.53|631.16|628.76|630.93|628.53|0
1654769020000|2022-06-09 10:03:40|630.82|628.42|630.82|628.42|630.82|628.42|630.69|628.29|0
1654769030000|2022-06-09 10:03:50|630.22|627.82|630.46|628.06|630.46|628.06|630.22|627.82|0
1654769040000|2022-06-09 10:04:00|630.58|628.18|630.58|628.18|630.58|628.18|630.58|628.18|0
1654769050000|2022-06-09 10:04:10|630.46|628.06|630.22|627.82|630.46|628.06|630.22|627.82|0
1654769060000|2022-06-09 10:04:20|630.46|628.06|630.46|628.06|630.46|628.06|630.46|628.06|0
1654769070000|2022-06-09 10:04:30|630.22|627.82|630.46|628.06|630.46|628.06|630.22|627.82|0
1654769080000|2022-06-09 10:04:40|630.69|628.29|630.93|628.53|630.93|628.53|630.69|628.29|0
1654769090000|2022-06-09 10:04:50|631.16|628.76|631.16|628.76|631.16|628.76|631.16|628.76|0
1654769100000|2022-06-09 10:05:00|630.93|628.53|631.4|629|631.4|629|630.93|628.53|0
1654769120000|2022-06-09 10:05:20|631.64|629.24|631.16|628.76|631.64|629.24|631.16|628.76|0
1654769130000|2022-06-09 10:05:30|630.69|628.29|630.93|628.53|630.93|628.53|630.69|628.29|0
1654769140000|2022-06-09 10:05:40|630.69|628.29|630.22|627.82|630.69|628.29|630.22|627.82|0
1654769150000|2022-06-09 10:05:50|630.34|627.94|630.22|627.82|630.34|627.94|630.22|627.82|0
1654769160000|2022-06-09 10:06:00|630.46|628.06|630.69|628.29|630.69|628.29|630.46|628.06|0
1654769170000|2022-06-09 10:06:10|630.46|628.06|630.22|627.82|630.46|628.06|630.22|627.82|0
1654769180000|2022-06-09 10:06:20|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1654769190000|2022-06-09 10:06:30|630.22|627.82|629.98|627.58|630.22|627.82|629.98|627.58|0
1654769210000|2022-06-09 10:06:50|630.22|627.82|630.46|628.06|630.46|628.06|630.22|627.82|0
1654769220000|2022-06-09 10:07:00|630.22|627.82|630.69|628.29|630.69|628.29|630.22|627.82|0
1654769240000|2022-06-09 10:07:20|630.46|628.06|630.46|628.06|630.46|628.06|630.46|628.06|0
1654769250000|2022-06-09 10:07:30|630.69|628.29|630.69|628.29|630.69|628.29|630.69|628.29|0
1654769260000|2022-06-09 10:07:40|630.46|628.06|630.22|627.82|630.46|628.06|630.22|627.82|0
1654769270000|2022-06-09 10:07:50|630.11|627.71|630.22|627.82|630.22|627.82|630.11|627.71|0
1654769280000|2022-06-09 10:08:00|630.46|628.06|630.46|628.06|630.46|628.06|630.46|628.06|0
1654769290000|2022-06-09 10:08:10|630.22|627.82|630.46|628.06|630.46|628.06|630.22|627.82|0
1654769300000|2022-06-09 10:08:20|630.22|627.82|630.69|628.29|630.69|628.29|630.22|627.82|0
1654769310000|2022-06-09 10:08:30|630.46|628.06|630.46|628.06|630.46|628.06|630.46|628.06|0
1654769320000|2022-06-09 10:08:40|630.69|628.29|630.46|628.06|630.69|628.29|630.46|628.06|0
1654769330000|2022-06-09 10:08:50|630.58|628.18|630.46|628.06|630.58|628.18|630.46|628.06|0
1654769350000|2022-06-09 10:09:10|630.69|628.29|630.69|628.29|630.69|628.29|630.69|628.29|0
1654769360000|2022-06-09 10:09:20|630.93|628.53|630.93|628.53|630.93|628.53|630.93|628.53|0
1654769380000|2022-06-09 10:09:40|631.16|628.76|631.16|628.76|631.16|628.76|631.16|628.76|0
1654769390000|2022-06-09 10:09:50|631.4|629|631.4|629|631.4|629|631.4|629|0
1654769400000|2022-06-09 10:10:00|631.16|628.76|631.4|629|631.4|629|631.16|628.76|0
1654769410000|2022-06-09 10:10:10|631.16|628.76|631.4|629|631.4|629|631.16|628.76|0
1654769420000|2022-06-09 10:10:20|631.16|628.76|631.16|628.76|631.29|628.89|631.16|628.76|0
1654769430000|2022-06-09 10:10:30|630.93|628.53|630.93|628.53|630.93|628.53|630.93|628.53|0
1654769440000|2022-06-09 10:10:40|631.05|628.65|630.93|628.53|631.16|628.76|630.93|628.53|0
1654769460000|2022-06-09 10:11:00|631.16|628.76|631.87|629.47|631.87|629.47|631.16|628.76|0
1654769480000|2022-06-09 10:11:20|632.11|629.71|631.87|629.47|632.11|629.71|631.87|629.47|0
1654769490000|2022-06-09 10:11:30|631.64|629.24|632.11|629.71|632.11|629.71|631.64|629.24|0
1654769500000|2022-06-09 10:11:40|632.34|629.94|632.34|629.94|632.34|629.94|632.34|629.94|0
1654769510000|2022-06-09 10:11:50|633.05|630.65|633.29|630.89|633.53|631.13|633.05|630.65|0
1654769520000|2022-06-09 10:12:00|633.05|630.65|633.05|630.65|633.05|630.65|632.82|630.42|0
1654769530000|2022-06-09 10:12:10|632.82|630.42|633.05|630.65|633.05|630.65|632.82|630.42|0
1654769540000|2022-06-09 10:12:20|633.29|630.89|632.82|630.42|633.29|630.89|632.82|630.42|0
1654769550000|2022-06-09 10:12:30|633.05|630.65|633.05|630.65|633.05|630.65|633.05|630.65|0
1654769560000|2022-06-09 10:12:40|633.29|630.89|633.05|630.65|633.29|630.89|633.05|630.65|0
1654769570000|2022-06-09 10:12:50|632.82|630.42|632.82|630.42|633.05|630.65|632.82|630.42|0
1654769580000|2022-06-09 10:13:00|632.94|630.54|632.34|629.94|632.94|630.54|632.34|629.94|0
1654769590000|2022-06-09 10:13:10|632.58|630.18|632.34|629.94|632.58|630.18|632.34|629.94|0
1654769610000|2022-06-09 10:13:30|632.82|630.42|632.82|630.42|632.82|630.42|632.82|630.42|0
1654769620000|2022-06-09 10:13:40|632.58|630.18|632.58|630.18|632.58|630.18|632.58|630.18|0
1654769640000|2022-06-09 10:14:00|632.34|629.94|631.64|629.24|632.34|629.94|631.4|629|0
1654769650000|2022-06-09 10:14:10|631.87|629.47|631.16|628.76|631.87|629.47|631.16|628.76|0
1654769660000|2022-06-09 10:14:20|631.4|629|631.16|628.76|631.4|629|631.16|628.76|0
1654769670000|2022-06-09 10:14:30|630.93|628.53|630.69|628.29|630.93|628.53|630.69|628.29|0
1654769680000|2022-06-09 10:14:40|630.93|628.53|630.69|628.29|630.93|628.53|630.69|628.29|0
1654769690000|2022-06-09 10:14:50|630.93|628.53|630.69|628.29|630.93|628.53|630.69|628.29|0
1654769700000|2022-06-09 10:15:00|630.93|628.53|630.93|628.53|630.93|628.53|630.93|628.53|0
1654769710000|2022-06-09 10:15:10|630.69|628.29|630.69|628.29|630.69|628.29|630.69|628.29|0
1654769720000|2022-06-09 10:15:20|630.93|628.53|630.93|628.53|630.93|628.53|630.93|628.53|0
1654769730000|2022-06-09 10:15:30|631.05|628.65|631.16|628.76|631.16|628.76|631.05|628.65|0
1654769740000|2022-06-09 10:15:40|630.93|628.53|631.05|628.65|631.05|628.65|630.93|628.53|0
1654769750000|2022-06-09 10:15:50|630.93|628.53|630.45|628.05|630.93|628.53|630.45|628.05|0
1654769760000|2022-06-09 10:16:00|630.69|628.29|630.58|628.18|630.69|628.29|630.58|628.18|0
1654769770000|2022-06-09 10:16:10|630.45|628.05|630.22|627.82|630.45|628.05|630.22|627.82|0
1654769780000|2022-06-09 10:16:20|629.98|627.58|629.75|627.35|630.22|627.82|629.75|627.35|0
1654769790000|2022-06-09 10:16:30|629.87|627.47|629.98|627.58|629.98|627.58|629.87|627.47|0
1654769800000|2022-06-09 10:16:40|629.75|627.35|629.51|627.11|629.75|627.35|629.51|627.11|0
1654769810000|2022-06-09 10:16:50|629.75|627.35|629.04|626.64|629.75|627.35|629.04|626.64|0
1654769820000|2022-06-09 10:17:00|629.27|626.87|629.51|627.11|629.51|627.11|629.27|626.87|0
1654769830000|2022-06-09 10:17:10|629.75|627.35|629.75|627.35|629.75|627.35|629.75|627.35|0
1654769840000|2022-06-09 10:17:20|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1654769850000|2022-06-09 10:17:30|630.22|627.82|629.75|627.35|630.22|627.82|629.75|627.35|0
1654769860000|2022-06-09 10:17:40|629.51|627.11|629.27|626.87|629.51|627.11|629.27|626.87|0
1654769870000|2022-06-09 10:17:50|629.51|627.11|629.04|626.64|629.51|627.11|629.04|626.64|0
1654769880000|2022-06-09 10:18:00|628.69|626.29|628.57|626.17|628.69|626.29|628.57|626.17|0
1654769900000|2022-06-09 10:18:20|628.33|625.93|628.33|625.93|628.33|625.93|628.33|625.93|0
1654769910000|2022-06-09 10:18:30|627.86|625.46|627.86|625.46|628.09|625.69|627.86|625.46|0
1654769920000|2022-06-09 10:18:40|628.09|625.69|628.33|625.93|628.33|625.93|627.86|625.46|0
1654769930000|2022-06-09 10:18:50|628.57|626.17|628.33|625.93|628.57|626.17|628.33|625.93|0
1654769940000|2022-06-09 10:19:00|628.22|625.82|628.33|625.93|628.33|625.93|628.22|625.82|0
1654769950000|2022-06-09 10:19:10|628.09|625.69|628.09|625.69|628.09|625.69|627.98|625.58|0
1654769970000|2022-06-09 10:19:30|628.33|625.93|628.09|625.69|628.33|625.93|628.09|625.69|0
1654769980000|2022-06-09 10:19:40|627.86|625.46|627.86|625.46|627.86|625.46|627.39|624.99|0
1654769990000|2022-06-09 10:19:50|628.09|625.69|627.86|625.46|628.09|625.69|627.86|625.46|0
1654770000000|2022-06-09 10:20:00|628.09|625.69|627.39|624.99|628.09|625.69|627.39|624.99|0
1654770010000|2022-06-09 10:20:10|627.62|625.22|627.62|625.22|627.62|625.22|627.62|625.22|0
1654770020000|2022-06-09 10:20:20|627.75|625.35|627.62|625.22|627.86|625.46|627.62|625.22|0
1654770030000|2022-06-09 10:20:30|627.39|624.99|627.15|624.75|627.39|624.99|627.15|624.75|0
1654770040000|2022-06-09 10:20:40|627.39|624.99|626.92|624.52|627.39|624.99|626.92|624.52|0
1654770050000|2022-06-09 10:20:50|626.68|624.28|626.68|624.28|626.68|624.28|626.68|624.28|0
1654770060000|2022-06-09 10:21:00|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1654770070000|2022-06-09 10:21:10|625.97|623.57|625.74|623.34|625.97|623.57|625.74|623.34|0
1654770090000|2022-06-09 10:21:30|625.03|622.63|624.56|622.16|625.03|622.63|624.56|622.16|0
1654770100000|2022-06-09 10:21:40|624.79|622.39|624.68|622.28|624.79|622.39|624.56|622.16|0
1654770110000|2022-06-09 10:21:50|624.56|622.16|624.56|622.16|624.56|622.16|624.56|622.16|0
1654770120000|2022-06-09 10:22:00|624.32|621.92|624.79|622.39|624.79|622.39|624.32|621.92|0
1654770130000|2022-06-09 10:22:10|624.32|621.92|624.56|622.16|624.56|622.16|624.09|621.69|0
1654770140000|2022-06-09 10:22:20|624.09|621.69|624.56|622.16|624.56|622.16|624.09|621.69|0
1654770150000|2022-06-09 10:22:30|624.32|621.92|624.09|621.69|624.32|621.92|624.09|621.69|0
1654770160000|2022-06-09 10:22:40|623.85|621.45|622.67|620.27|623.85|621.45|622.67|620.27|0
1654770170000|2022-06-09 10:22:50|622.91|620.51|623.15|620.75|623.15|620.75|622.91|620.51|0
1654770180000|2022-06-09 10:23:00|623.38|620.98|623.15|620.75|623.38|620.98|622.91|620.51|0
1654770190000|2022-06-09 10:23:10|622.91|620.51|623.38|620.98|623.38|620.98|622.91|620.51|0
1654770200000|2022-06-09 10:23:20|623.62|621.22|623.38|620.98|623.62|621.22|623.38|620.98|0
1654770210000|2022-06-09 10:23:30|623.15|620.75|623.15|620.75|623.15|620.75|623.15|620.75|0
1654770220000|2022-06-09 10:23:40|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1654770230000|2022-06-09 10:23:50|622.67|620.27|622.44|620.04|622.67|620.27|622.44|620.04|0
1654770240000|2022-06-09 10:24:00|622.67|620.27|622.91|620.51|622.91|620.51|622.67|620.27|0
1654770250000|2022-06-09 10:24:10|623.15|620.75|623.15|620.75|623.15|620.75|623.15|620.75|0
1654770260000|2022-06-09 10:24:20|623.38|620.98|622.67|620.27|623.38|620.98|622.67|620.27|0
1654770270000|2022-06-09 10:24:30|622.2|619.8|622.33|619.93|622.33|619.93|622.2|619.8|0
1654770280000|2022-06-09 10:24:40|622.67|620.27|623.03|620.63|623.15|620.75|622.67|620.27|0
1654770290000|2022-06-09 10:24:50|623.15|620.75|623.15|620.75|623.38|620.98|623.03|620.63|0
1654770300000|2022-06-09 10:25:00|622.91|620.51|623.62|621.22|623.62|621.22|622.91|620.51|0
1654770310000|2022-06-09 10:25:10|623.85|621.45|623.85|621.45|623.85|621.45|623.85|621.45|0
1654770320000|2022-06-09 10:25:20|623.62|621.22|623.85|621.45|623.85|621.45|623.62|621.22|0
1654770330000|2022-06-09 10:25:30|623.38|620.98|623.15|620.75|623.38|620.98|623.15|620.75|0
1654770340000|2022-06-09 10:25:40|623.14|620.74|623.14|620.74|623.14|620.74|623.14|620.74|0
1654770350000|2022-06-09 10:25:50|623.27|620.87|623.27|620.87|623.38|620.98|623.27|620.87|0
1654770360000|2022-06-09 10:26:00|623.14|620.74|622.91|620.51|623.14|620.74|622.91|620.51|0
1654770370000|2022-06-09 10:26:10|623.03|620.63|623.03|620.63|623.03|620.63|622.91|620.51|0
1654770380000|2022-06-09 10:26:20|622.91|620.51|622.91|620.51|623.03|620.63|622.8|620.4|0
1654770390000|2022-06-09 10:26:30|623.03|620.63|623.14|620.74|623.14|620.74|623.03|620.63|0
1654770400000|2022-06-09 10:26:40|623.03|620.63|623.03|620.63|623.03|620.63|623.03|620.63|0
1654770410000|2022-06-09 10:26:50|622.91|620.51|623.14|620.74|623.14|620.74|622.91|620.51|0
1654770420000|2022-06-09 10:27:00|623.22|620.82|623.46|621.06|623.46|621.06|623.22|620.82|0
1654770430000|2022-06-09 10:27:10|623.22|620.82|623.46|621.06|623.46|621.06|623.22|620.82|0
1654770440000|2022-06-09 10:27:20|623.22|620.82|622.98|620.58|623.22|620.82|622.98|620.58|0
1654770450000|2022-06-09 10:27:30|622.75|620.35|622.28|619.88|622.75|620.35|622.28|619.88|0
1654770460000|2022-06-09 10:27:40|622.04|619.64|621.81|619.41|622.04|619.64|621.81|619.41|0
1654770480000|2022-06-09 10:28:00|621.93|619.53|621.34|618.94|621.93|619.53|621.34|618.94|0
1654770490000|2022-06-09 10:28:10|620.63|618.23|620.63|618.23|620.63|618.23|620.4|618|0
1654770500000|2022-06-09 10:28:20|620.4|618|620.4|618|620.63|618.23|620.4|618|0
1654770510000|2022-06-09 10:28:30|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1654770520000|2022-06-09 10:28:40|619.46|617.06|619.46|617.06|619.46|617.06|619.46|617.06|0
1654770530000|2022-06-09 10:28:50|619.69|617.29|619.69|617.29|619.93|617.53|619.69|617.29|0
1654770540000|2022-06-09 10:29:00|619.93|617.53|619.46|617.06|619.93|617.53|619.46|617.06|0
1654770550000|2022-06-09 10:29:10|619.69|617.29|619.46|617.06|619.93|617.53|619.46|617.06|0
1654770560000|2022-06-09 10:29:20|619.69|617.29|619.69|617.29|619.93|617.53|619.69|617.29|0
1654770570000|2022-06-09 10:29:30|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1654770580000|2022-06-09 10:29:40|619.46|617.06|619.46|617.06|619.58|617.18|619.46|617.06|0
1654770590000|2022-06-09 10:29:50|619.69|617.29|619.46|617.06|619.69|617.29|619.46|617.06|0
1654770610000|2022-06-09 10:30:10|618.75|616.35|618.28|615.88|618.75|616.35|617.58|615.18|0
1654770620000|2022-06-09 10:30:20|618.05|615.65|617.81|615.41|618.05|615.65|617.81|615.41|0
1654770630000|2022-06-09 10:30:30|618.05|615.65|618.05|615.65|618.05|615.65|618.05|615.65|0
1654770640000|2022-06-09 10:30:40|618.28|615.88|618.75|616.35|618.75|616.35|618.28|615.88|0
1654770650000|2022-06-09 10:30:50|618.99|616.59|618.99|616.59|619.22|616.82|618.99|616.59|0
1654770660000|2022-06-09 10:31:00|618.75|616.35|618.52|616.12|618.75|616.35|618.52|616.12|0
1654770670000|2022-06-09 10:31:10|618.75|616.35|618.99|616.59|618.99|616.59|618.75|616.35|0
1654770680000|2022-06-09 10:31:20|618.75|616.35|618.99|616.59|618.99|616.59|618.75|616.35|0
1654770690000|2022-06-09 10:31:30|619.22|616.82|619.22|616.82|619.22|616.82|618.99|616.59|0
1654770700000|2022-06-09 10:31:40|618.99|616.59|618.75|616.35|619.22|616.82|618.75|616.35|0
1654770710000|2022-06-09 10:31:50|618.99|616.59|618.75|616.35|618.99|616.59|618.75|616.35|0
1654770720000|2022-06-09 10:32:00|619.11|616.71|619.22|616.82|619.22|616.82|619.11|616.71|0
1654770740000|2022-06-09 10:32:20|618.99|616.59|619.22|616.82|619.22|616.82|618.99|616.59|0
1654770750000|2022-06-09 10:32:30|618.75|616.35|618.75|616.35|618.87|616.47|618.75|616.35|0
1654770760000|2022-06-09 10:32:40|618.99|616.59|619.22|616.82|619.34|616.94|618.99|616.59|0
1654770770000|2022-06-09 10:32:50|619.46|617.06|619.46|617.06|619.46|617.06|619.22|616.82|0
1654770780000|2022-06-09 10:33:00|619.22|616.82|619.22|616.82|619.22|616.82|618.99|616.59|0
1654770790000|2022-06-09 10:33:10|618.99|616.59|618.87|616.47|618.99|616.59|618.75|616.35|0
1654770800000|2022-06-09 10:33:20|618.75|616.35|618.75|616.35|618.99|616.59|618.75|616.35|0
1654770810000|2022-06-09 10:33:30|618.99|616.59|618.99|616.59|618.99|616.59|618.99|616.59|0
1654770820000|2022-06-09 10:33:40|619.22|616.82|619.22|616.82|619.46|617.06|619.22|616.82|0
1654770830000|2022-06-09 10:33:50|619.34|616.94|619.46|617.06|619.46|617.06|619.34|616.94|0
1654770840000|2022-06-09 10:34:00|619.58|617.18|619.58|617.18|619.58|617.18|619.58|617.18|0
1654770850000|2022-06-09 10:34:10|619.69|617.29|619.81|617.41|619.81|617.41|619.69|617.29|0
1654770860000|2022-06-09 10:34:20|619.93|617.53|619.69|617.29|619.93|617.53|619.69|617.29|0
1654770880000|2022-06-09 10:34:40|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1654770890000|2022-06-09 10:34:50|619.81|617.41|619.69|617.29|619.93|617.53|619.58|617.18|0
1654770900000|2022-06-09 10:35:00|619.81|617.41|619.93|617.53|619.93|617.53|619.81|617.41|0
1654770910000|2022-06-09 10:35:10|619.69|617.29|619.22|616.82|619.69|617.29|619.22|616.82|0
1654770920000|2022-06-09 10:35:20|619.34|616.94|619.46|617.06|619.46|617.06|619.34|616.94|0
1654770930000|2022-06-09 10:35:30|619.22|616.82|619.22|616.82|619.34|616.94|619.22|616.82|0
1654770940000|2022-06-09 10:35:40|619.34|616.94|619.34|616.94|619.34|616.94|619.34|616.94|0
1654770950000|2022-06-09 10:35:50|619.46|617.06|618.99|616.59|619.46|617.06|618.99|616.59|0
1654770960000|2022-06-09 10:36:00|619.22|616.82|618.99|616.59|619.22|616.82|618.99|616.59|0
1654770970000|2022-06-09 10:36:10|619.22|616.82|619.22|616.82|619.46|617.06|619.22|616.82|0
1654770980000|2022-06-09 10:36:20|618.99|616.59|618.99|616.59|618.99|616.59|618.99|616.59|0
1654770990000|2022-06-09 10:36:30|618.75|616.35|619.22|616.82|619.22|616.82|618.75|616.35|0
1654771000000|2022-06-09 10:36:40|618.99|616.59|618.99|616.59|619.22|616.82|618.99|616.59|0
1654771010000|2022-06-09 10:36:50|619.22|616.82|619.34|616.94|619.34|616.94|619.22|616.82|0
1654771020000|2022-06-09 10:37:00|619.46|617.06|619.46|617.06|619.46|617.06|619.22|616.82|0
1654771030000|2022-06-09 10:37:10|619.22|616.82|619.22|616.82|619.22|616.82|619.22|616.82|0
1654771040000|2022-06-09 10:37:20|619.34|616.94|619.34|616.94|619.34|616.94|619.34|616.94|0
1654771050000|2022-06-09 10:37:30|619.22|616.82|619.22|616.82|619.22|616.82|619.22|616.82|0
1654771060000|2022-06-09 10:37:40|619.11|616.71|619.11|616.71|619.11|616.71|618.99|616.59|0
1654771070000|2022-06-09 10:37:50|618.99|616.59|618.75|616.35|618.99|616.59|618.75|616.35|0
1654771080000|2022-06-09 10:38:00|618.64|616.24|619.46|617.06|619.46|617.06|618.64|616.24|0
1654771090000|2022-06-09 10:38:10|619.22|616.82|619.22|616.82|619.22|616.82|619.22|616.82|0
1654771100000|2022-06-09 10:38:20|618.99|616.59|619.69|617.29|619.69|617.29|618.99|616.59|0
1654771110000|2022-06-09 10:38:30|620.16|617.76|620.4|618|620.4|618|619.93|617.53|0
1654771120000|2022-06-09 10:38:40|619.93|617.53|620.16|617.76|620.16|617.76|619.93|617.53|0
1654771130000|2022-06-09 10:38:50|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1654771140000|2022-06-09 10:39:00|620.05|617.65|620.87|618.47|620.87|618.47|620.05|617.65|0
1654771150000|2022-06-09 10:39:10|621.1|618.7|621.57|619.17|621.57|619.17|621.1|618.7|0
1654771160000|2022-06-09 10:39:20|622.04|619.64|622.04|619.64|622.04|619.64|622.04|619.64|0
1654771170000|2022-06-09 10:39:30|621.81|619.41|622.04|619.64|622.28|619.88|621.81|619.41|0
1654771180000|2022-06-09 10:39:40|622.28|619.88|621.81|619.41|622.28|619.88|621.81|619.41|0
1654771190000|2022-06-09 10:39:50|621.57|619.17|622.04|619.64|622.04|619.64|621.57|619.17|0
1654771200000|2022-06-09 10:40:00|623.11|620.71|623.22|620.82|623.22|620.82|623.11|620.71|0
1654771210000|2022-06-09 10:40:10|622.98|620.58|622.51|620.11|622.98|620.58|622.51|620.11|0
1654771220000|2022-06-09 10:40:20|622.75|620.35|623.22|620.82|623.22|620.82|622.75|620.35|0
1654771230000|2022-06-09 10:40:30|622.98|620.58|622.28|619.88|622.98|620.58|622.28|619.88|0
1654771240000|2022-06-09 10:40:40|622.51|620.11|622.75|620.35|622.75|620.35|622.51|620.11|0
1654771250000|2022-06-09 10:40:50|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1654771260000|2022-06-09 10:41:00|622.75|620.35|622.98|620.58|622.98|620.58|622.75|620.35|0
1654771270000|2022-06-09 10:41:10|622.04|619.64|621.81|619.41|622.04|619.64|621.57|619.17|0
1654771280000|2022-06-09 10:41:20|622.04|619.64|621.34|618.94|622.04|619.64|621.34|618.94|0
1654771290000|2022-06-09 10:41:30|621.57|619.17|621.34|618.94|621.57|619.17|621.34|618.94|0
1654771300000|2022-06-09 10:41:40|621.1|618.7|620.87|618.47|621.1|618.7|620.87|618.47|0
1654771310000|2022-06-09 10:41:50|621.93|619.53|621.81|619.41|621.93|619.53|621.81|619.41|0
1654771320000|2022-06-09 10:42:00|622.04|619.64|621.57|619.17|622.04|619.64|621.57|619.17|0
1654771350000|2022-06-09 10:42:30|621.81|619.41|622.04|619.64|622.04|619.64|621.34|618.94|0
1654771360000|2022-06-09 10:42:40|622.51|620.11|622.51|620.11|622.75|620.35|622.51|620.11|0
1654771380000|2022-06-09 10:43:00|622.63|620.23|622.98|620.58|622.98|620.58|622.51|620.11|0
1654771390000|2022-06-09 10:43:10|623.22|620.82|622.98|620.58|623.22|620.82|622.98|620.58|0
1654771400000|2022-06-09 10:43:20|622.75|620.35|621.81|619.41|622.75|620.35|621.81|619.41|0
1654771410000|2022-06-09 10:43:30|622.04|619.64|622.28|619.88|622.28|619.88|622.04|619.64|0
1654771420000|2022-06-09 10:43:40|622.04|619.64|622.04|619.64|622.16|619.76|621.93|619.53|0
1654771430000|2022-06-09 10:43:50|622.28|619.88|622.16|619.76|622.28|619.88|622.16|619.76|0
1654771440000|2022-06-09 10:44:00|622.4|620|622.04|619.64|622.4|620|622.04|619.64|0
1654771450000|2022-06-09 10:44:10|621.81|619.41|621.81|619.41|622.04|619.64|621.81|619.41|0
1654771460000|2022-06-09 10:44:20|622.04|619.64|622.51|620.11|622.51|620.11|622.04|619.64|0
1654771470000|2022-06-09 10:44:30|622.28|619.88|622.51|620.11|622.51|620.11|622.28|619.88|0
1654771480000|2022-06-09 10:44:40|622.75|620.35|622.51|620.11|622.75|620.35|622.51|620.11|0
1654771490000|2022-06-09 10:44:50|622.4|620|622.04|619.64|622.4|620|622.04|619.64|0
1654771500000|2022-06-09 10:45:00|622.28|619.88|622.51|620.11|622.51|620.11|622.28|619.88|0
1654771510000|2022-06-09 10:45:10|622.63|620.23|622.75|620.35|622.75|620.35|622.63|620.23|0
1654771520000|2022-06-09 10:45:20|622.51|620.11|622.75|620.35|622.75|620.35|622.51|620.11|0
1654771530000|2022-06-09 10:45:30|622.98|620.58|622.51|620.11|622.98|620.58|622.51|620.11|0
1654771540000|2022-06-09 10:45:40|622.75|620.35|622.51|620.11|622.75|620.35|622.51|620.11|0
1654771550000|2022-06-09 10:45:50|622.28|619.88|622.51|620.11|622.51|620.11|622.28|619.88|0
1654771560000|2022-06-09 10:46:00|622.75|620.35|622.87|620.47|622.98|620.58|622.75|620.35|0
1654771570000|2022-06-09 10:46:10|622.98|620.58|622.98|620.58|622.98|620.58|622.75|620.35|0
1654771580000|2022-06-09 10:46:20|623.22|620.82|622.98|620.58|623.22|620.82|622.98|620.58|0
1654771590000|2022-06-09 10:46:30|623.22|620.82|622.98|620.58|623.45|621.05|622.98|620.58|0
1654771600000|2022-06-09 10:46:40|622.75|620.35|622.28|619.88|622.75|620.35|622.28|619.88|0
1654771610000|2022-06-09 10:46:50|622.4|620|622.28|619.88|622.51|620.11|622.28|619.88|0
1654771620000|2022-06-09 10:47:00|622.4|620|621.81|619.41|622.4|620|621.81|619.41|0
1654771630000|2022-06-09 10:47:10|621.69|619.29|621.69|619.29|621.69|619.29|621.69|619.29|0
1654771640000|2022-06-09 10:47:20|621.81|619.41|622.04|619.64|622.04|619.64|621.81|619.41|0
1654771650000|2022-06-09 10:47:30|622.28|619.88|622.51|620.11|622.51|620.11|622.16|619.76|0
1654771660000|2022-06-09 10:47:40|622.75|620.35|622.75|620.35|622.75|620.35|622.75|620.35|0
1654771680000|2022-06-09 10:48:00|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1654771690000|2022-06-09 10:48:10|622.75|620.35|622.51|620.11|622.75|620.35|622.51|620.11|0
1654771700000|2022-06-09 10:48:20|622.28|619.88|622.51|620.11|622.51|620.11|622.28|619.88|0
1654771720000|2022-06-09 10:48:40|622.4|620|622.4|620|622.4|620|622.4|620|0
1654771730000|2022-06-09 10:48:50|622.51|620.11|622.28|619.88|622.51|620.11|622.28|619.88|0
1654771740000|2022-06-09 10:49:00|622.51|620.11|622.51|620.11|622.51|620.11|622.51|620.11|0
1654771750000|2022-06-09 10:49:10|622.28|619.88|622.51|620.11|622.51|620.11|622.28|619.88|0
1654771760000|2022-06-09 10:49:20|622.4|620|621.81|619.41|622.4|620|621.81|619.41|0
1654771770000|2022-06-09 10:49:30|621.57|619.17|621.81|619.41|621.81|619.41|621.57|619.17|0
1654771780000|2022-06-09 10:49:40|622.04|619.64|622.51|620.11|622.51|620.11|622.04|619.64|0
1654771790000|2022-06-09 10:49:50|622.75|620.35|622.75|620.35|622.75|620.35|622.75|620.35|0
1654771800000|2022-06-09 10:50:00|622.51|620.11|622.51|620.11|622.51|620.11|622.51|620.11|0
1654771810000|2022-06-09 10:50:10|622.75|620.35|622.75|620.35|622.75|620.35|622.75|620.35|0
1654771820000|2022-06-09 10:50:20|622.51|620.11|622.04|619.64|622.51|620.11|622.04|619.64|0
1654771830000|2022-06-09 10:50:30|622.51|620.11|622.04|619.64|622.51|620.11|622.04|619.64|0
1654771840000|2022-06-09 10:50:40|621.81|619.41|621.81|619.41|621.81|619.41|621.81|619.41|0
1654771850000|2022-06-09 10:50:50|621.57|619.17|621.33|618.93|621.69|619.29|621.33|618.93|0
1654771860000|2022-06-09 10:51:00|621.22|618.82|620.86|618.46|621.22|618.82|620.86|618.46|0
1654771870000|2022-06-09 10:51:10|620.63|618.23|618.98|616.58|620.63|618.23|618.98|616.58|0
1654771880000|2022-06-09 10:51:20|619.22|616.82|619.22|616.82|619.22|616.82|618.98|616.58|0
1654771890000|2022-06-09 10:51:30|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1654771900000|2022-06-09 10:51:40|619.45|617.05|618.98|616.58|619.45|617.05|618.98|616.58|0
1654771910000|2022-06-09 10:51:50|618.87|616.47|618.98|616.58|618.98|616.58|618.87|616.47|0
1654771920000|2022-06-09 10:52:00|619.22|616.82|619.45|617.05|619.45|617.05|619.22|616.82|0
1654771930000|2022-06-09 10:52:10|619.34|616.94|619.45|617.05|619.45|617.05|619.34|616.94|0
1654771940000|2022-06-09 10:52:20|619.92|617.52|620.16|617.76|620.16|617.76|619.92|617.52|0
1654771950000|2022-06-09 10:52:30|620.05|617.65|620.63|618.23|620.63|618.23|620.05|617.65|0
1654771960000|2022-06-09 10:52:40|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1654771970000|2022-06-09 10:52:50|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1654771980000|2022-06-09 10:53:00|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1654771990000|2022-06-09 10:53:10|620.63|618.23|620.39|617.99|620.63|618.23|620.39|617.99|0
1654772010000|2022-06-09 10:53:30|620.63|618.23|620.63|618.23|620.63|618.23|620.39|617.99|0
1654772020000|2022-06-09 10:53:40|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1654772030000|2022-06-09 10:53:50|620.63|618.23|620.39|617.99|620.63|618.23|620.39|617.99|0
1654772040000|2022-06-09 10:54:00|619.92|617.52|620.28|617.88|620.28|617.88|619.92|617.52|0
1654772050000|2022-06-09 10:54:10|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1654772060000|2022-06-09 10:54:20|619.69|617.29|619.69|617.29|619.69|617.29|619.69|617.29|0
1654772070000|2022-06-09 10:54:30|619.58|617.18|619.92|617.52|619.92|617.52|619.58|617.18|0
1654772080000|2022-06-09 10:54:40|619.45|617.05|619.22|616.82|619.45|617.05|619.22|616.82|0
1654772090000|2022-06-09 10:54:50|619.11|616.71|619.45|617.05|619.45|617.05|619.11|616.71|0
1654772100000|2022-06-09 10:55:00|619.69|617.29|620.28|617.88|620.28|617.88|619.69|617.29|0
1654772110000|2022-06-09 10:55:10|620.16|617.76|620.28|617.88|620.28|617.88|620.16|617.76|0
1654772120000|2022-06-09 10:55:20|620.16|617.76|620.39|617.99|620.39|617.99|620.16|617.76|0
1654772130000|2022-06-09 10:55:30|620.86|618.46|620.86|618.46|620.86|618.46|620.86|618.46|0
1654772140000|2022-06-09 10:55:40|620.75|618.35|620.63|618.23|620.75|618.35|620.63|618.23|0
1654772150000|2022-06-09 10:55:50|620.52|618.12|620.39|617.99|620.52|618.12|620.39|617.99|0
1654772160000|2022-06-09 10:56:00|620.63|618.23|620.39|617.99|620.63|618.23|620.39|617.99|0
1654772170000|2022-06-09 10:56:10|620.16|617.76|620.39|617.99|620.39|617.99|620.16|617.76|0
1654772180000|2022-06-09 10:56:20|620.28|617.88|620.16|617.76|620.28|617.88|619.92|617.52|0
1654772190000|2022-06-09 10:56:30|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1654772200000|2022-06-09 10:56:40|620.52|618.12|620.39|617.99|620.52|618.12|620.39|617.99|0
1654772220000|2022-06-09 10:57:00|620.63|618.23|620.75|618.35|620.75|618.35|620.63|618.23|0
1654772230000|2022-06-09 10:57:10|620.86|618.46|621.1|618.7|621.1|618.7|620.86|618.46|0
1654772250000|2022-06-09 10:57:30|620.86|618.46|621.33|618.93|621.33|618.93|620.86|618.46|0
1654772270000|2022-06-09 10:57:50|621.57|619.17|621.57|619.17|621.8|619.4|621.57|619.17|0
1654772280000|2022-06-09 10:58:00|621.8|619.4|622.04|619.64|622.04|619.64|621.8|619.4|0
1654772290000|2022-06-09 10:58:10|621.8|619.4|622.04|619.64|622.04|619.64|621.8|619.4|0
1654772300000|2022-06-09 10:58:20|621.8|619.4|621.8|619.4|622.04|619.64|621.8|619.4|0
1654772310000|2022-06-09 10:58:30|621.69|619.29|621.8|619.4|621.8|619.4|621.69|619.29|0
1654772320000|2022-06-09 10:58:40|622.04|619.64|621.8|619.4|622.04|619.64|621.8|619.4|0
1654772330000|2022-06-09 10:58:50|622.04|619.64|621.8|619.4|622.04|619.64|621.8|619.4|0
1654772340000|2022-06-09 10:59:00|622.04|619.64|621.8|619.4|622.04|619.64|621.8|619.4|0
1654772350000|2022-06-09 10:59:10|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1654772360000|2022-06-09 10:59:20|621.33|618.93|621.8|619.4|621.8|619.4|621.33|618.93|0
1654772370000|2022-06-09 10:59:30|621.33|618.93|621.57|619.17|621.8|619.4|621.33|618.93|0
1654772380000|2022-06-09 10:59:40|621.46|619.06|621.46|619.06|621.46|619.06|621.46|619.06|0
1654772390000|2022-06-09 10:59:50|621.57|619.17|621.69|619.29|621.8|619.4|621.57|619.17|0
1654772400000|2022-06-09 11:00:00|622.04|619.64|622.04|619.64|622.27|619.87|622.04|619.64|0
1654772410000|2022-06-09 11:00:10|621.93|619.53|622.51|620.11|622.51|620.11|621.93|619.53|0
1654772420000|2022-06-09 11:00:20|622.27|619.87|622.74|620.34|622.74|620.34|622.27|619.87|0
1654772430000|2022-06-09 11:00:30|622.87|620.47|623.45|621.05|623.45|621.05|622.87|620.47|0
1654772440000|2022-06-09 11:00:40|623.1|620.7|623.22|620.82|623.22|620.82|623.1|620.7|0
1654772460000|2022-06-09 11:01:00|622.98|620.58|622.98|620.58|623.22|620.82|622.98|620.58|0
1654772470000|2022-06-09 11:01:10|623.1|620.7|622.74|620.34|623.1|620.7|622.74|620.34|0
1654772480000|2022-06-09 11:01:20|622.98|620.58|623.22|620.82|623.22|620.82|622.98|620.58|0
1654772490000|2022-06-09 11:01:30|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1654772500000|2022-06-09 11:01:40|623.22|620.82|622.98|620.58|623.22|620.82|622.87|620.47|0
1654772510000|2022-06-09 11:01:50|623.22|620.82|622.98|620.58|623.22|620.82|622.98|620.58|0
1654772520000|2022-06-09 11:02:00|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1654772530000|2022-06-09 11:02:10|622.98|620.58|622.74|620.34|622.98|620.58|622.74|620.34|0
1654772540000|2022-06-09 11:02:20|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1654772550000|2022-06-09 11:02:30|622.74|620.34|622.74|620.34|622.74|620.34|622.74|620.34|0
1654772560000|2022-06-09 11:02:40|623.22|620.82|623.45|621.05|623.45|621.05|623.22|620.82|0
1654772570000|2022-06-09 11:02:50|623.22|620.82|623.45|621.05|623.45|621.05|623.22|620.82|0
1654772580000|2022-06-09 11:03:00|623.57|621.17|623.45|621.05|623.57|621.17|623.45|621.05|0
1654772590000|2022-06-09 11:03:10|623.69|621.29|623.69|621.29|623.69|621.29|623.69|621.29|0
1654772600000|2022-06-09 11:03:20|623.57|621.17|623.69|621.29|623.69|621.29|623.57|621.17|0
1654772610000|2022-06-09 11:03:30|623.57|621.17|623.69|621.29|623.69|621.29|623.45|621.05|0
1654772620000|2022-06-09 11:03:40|623.45|621.05|623.45|621.05|623.45|621.05|623.45|621.05|0
1654772630000|2022-06-09 11:03:50|623.21|620.81|622.98|620.58|623.34|620.94|622.98|620.58|0
1654772660000|2022-06-09 11:04:20|622.74|620.34|623.21|620.81|623.21|620.81|622.74|620.34|0
1654772670000|2022-06-09 11:04:30|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1654772690000|2022-06-09 11:04:50|623.1|620.7|622.98|620.58|623.21|620.81|622.98|620.58|0
1654772700000|2022-06-09 11:05:00|623.21|620.81|623.69|621.29|623.69|621.29|623.21|620.81|0
1654772710000|2022-06-09 11:05:10|623.81|621.41|623.81|621.41|623.92|621.52|623.81|621.41|0
1654772720000|2022-06-09 11:05:20|623.69|621.29|623.69|621.29|623.69|621.29|623.69|621.29|0
1654772730000|2022-06-09 11:05:30|623.57|621.17|623.69|621.29|623.69|621.29|623.57|621.17|0
1654772740000|2022-06-09 11:05:40|623.92|621.52|624.63|622.23|624.63|622.23|623.92|621.52|0
1654772760000|2022-06-09 11:06:00|624.75|622.35|624.63|622.23|624.75|622.35|624.63|622.23|0
1654772770000|2022-06-09 11:06:10|624.86|622.46|624.39|621.99|624.86|622.46|624.39|621.99|0
1654772780000|2022-06-09 11:06:20|624.16|621.76|623.69|621.29|624.16|621.76|623.69|621.29|0
1654772790000|2022-06-09 11:06:30|623.45|621.05|623.69|621.29|623.69|621.29|623.45|621.05|0
1654772800000|2022-06-09 11:06:40|623.45|621.05|623.69|621.29|623.69|621.29|623.45|621.05|0
1654772810000|2022-06-09 11:06:50|623.57|621.17|623.21|620.81|623.57|621.17|623.21|620.81|0
1654772820000|2022-06-09 11:07:00|623.34|620.94|623.34|620.94|623.45|621.05|623.34|620.94|0
1654772830000|2022-06-09 11:07:10|623.21|620.81|623.21|620.81|623.21|620.81|622.98|620.58|0
1654772840000|2022-06-09 11:07:20|623.45|621.05|623.45|621.05|623.45|621.05|623.45|621.05|0
1654772850000|2022-06-09 11:07:30|623.21|620.81|623.69|621.29|623.69|621.29|623.21|620.81|0
1654772860000|2022-06-09 11:07:40|623.92|621.52|624.16|621.76|624.16|621.76|623.92|621.52|0
1654772870000|2022-06-09 11:07:50|624.04|621.64|624.16|621.76|624.16|621.76|624.04|621.64|0
1654772880000|2022-06-09 11:08:00|623.92|621.52|623.92|621.52|624.16|621.76|623.92|621.52|0
1654772890000|2022-06-09 11:08:10|624.04|621.64|623.45|621.05|624.16|621.76|623.45|621.05|0
1654772900000|2022-06-09 11:08:20|623.21|620.81|623.45|621.05|623.45|621.05|623.21|620.81|0
1654772910000|2022-06-09 11:08:30|623.34|620.94|623.21|620.81|623.34|620.94|623.1|620.7|0
1654772920000|2022-06-09 11:08:40|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1654772940000|2022-06-09 11:09:00|623.21|620.81|623.34|620.94|623.45|621.05|623.21|620.81|0
1654772950000|2022-06-09 11:09:10|623.21|620.81|622.98|620.58|623.21|620.81|622.98|620.58|0
1654772960000|2022-06-09 11:09:20|622.74|620.34|622.74|620.34|622.74|620.34|622.74|620.34|0
1654772970000|2022-06-09 11:09:30|622.51|620.11|622.98|620.58|622.98|620.58|622.51|620.11|0
1654772990000|2022-06-09 11:09:50|623.21|620.81|623.21|620.81|623.21|620.81|623.21|620.81|0
1654773000000|2022-06-09 11:10:00|622.98|620.58|623.21|620.81|623.21|620.81|622.98|620.58|0
1654773010000|2022-06-09 11:10:10|622.98|620.58|622.74|620.34|622.98|620.58|622.74|620.34|0
1654773020000|2022-06-09 11:10:20|622.87|620.47|622.98|620.58|622.98|620.58|622.74|620.34|0
1654773030000|2022-06-09 11:10:30|622.74|620.34|622.51|620.11|622.74|620.34|622.51|620.11|0
1654773040000|2022-06-09 11:10:40|622.27|619.87|622.04|619.64|622.51|620.11|621.92|619.52|0
1654773050000|2022-06-09 11:10:50|622.27|619.87|622.27|619.87|622.27|619.87|622.27|619.87|0
1654773070000|2022-06-09 11:11:10|622.51|620.11|621.8|619.4|622.51|620.11|621.8|619.4|0
1654773110000|2022-06-09 11:11:50|621.92|619.52|622.04|619.64|622.04|619.64|621.92|619.52|0
1654773120000|2022-06-09 11:12:00|622.27|619.87|622.27|619.87|622.51|620.11|622.27|619.87|0
1654773140000|2022-06-09 11:12:20|622.16|619.76|622.27|619.87|622.27|619.87|622.16|619.76|0
1654773150000|2022-06-09 11:12:30|622.16|619.76|622.27|619.87|622.51|620.11|622.16|619.76|0
1654773160000|2022-06-09 11:12:40|622.04|619.64|622.27|619.87|622.27|619.87|622.04|619.64|0
1654773170000|2022-06-09 11:12:50|622.39|619.99|622.74|620.34|622.74|620.34|622.39|619.99|0
1654773180000|2022-06-09 11:13:00|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1654773190000|2022-06-09 11:13:10|622.74|620.34|622.87|620.47|622.87|620.47|622.51|620.11|0
1654773200000|2022-06-09 11:13:20|622.74|620.34|622.51|620.11|622.74|620.34|622.51|620.11|0
1654773220000|2022-06-09 11:13:40|622.27|619.87|622.16|619.76|622.27|619.87|622.16|619.76|0
1654773230000|2022-06-09 11:13:50|622.27|619.87|622.04|619.64|622.27|619.87|622.04|619.64|0
1654773240000|2022-06-09 11:14:00|621.8|619.4|621.8|619.4|621.8|619.4|621.8|619.4|0
1654773250000|2022-06-09 11:14:10|621.69|619.29|621.57|619.17|621.69|619.29|621.57|619.17|0
1654773260000|2022-06-09 11:14:20|621.33|618.93|621.57|619.17|621.57|619.17|621.33|618.93|0
1654773270000|2022-06-09 11:14:30|621.45|619.05|621.33|618.93|621.45|619.05|621.33|618.93|0
1654773280000|2022-06-09 11:14:40|621.57|619.17|621.45|619.05|621.57|619.17|621.45|619.05|0
1654773290000|2022-06-09 11:14:50|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1654773300000|2022-06-09 11:15:00|621.57|619.17|621.57|619.17|621.8|619.4|621.57|619.17|0
1654773310000|2022-06-09 11:15:10|621.45|619.05|621.45|619.05|621.45|619.05|621.45|619.05|0
1654773320000|2022-06-09 11:15:20|621.57|619.17|621.1|618.7|621.57|619.17|621.1|618.7|0
1654773330000|2022-06-09 11:15:30|621.22|618.82|621.1|618.7|621.22|618.82|621.1|618.7|0
1654773340000|2022-06-09 11:15:40|620.86|618.46|620.86|618.46|620.86|618.46|620.86|618.46|0
1654773350000|2022-06-09 11:15:50|621.1|618.7|620.86|618.46|621.1|618.7|620.86|618.46|0
1654773360000|2022-06-09 11:16:00|621.1|618.7|621.1|618.7|621.1|618.7|621.1|618.7|0
1654773370000|2022-06-09 11:16:10|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1654773380000|2022-06-09 11:16:20|621.57|619.17|621.22|618.82|621.57|619.17|621.22|618.82|0
1654773390000|2022-06-09 11:16:30|621.1|618.7|621.1|618.7|621.1|618.7|621.1|618.7|0
1654773400000|2022-06-09 11:16:40|621.22|618.82|621.22|618.82|621.22|618.82|621.22|618.82|0
1654773410000|2022-06-09 11:16:50|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1654773420000|2022-06-09 11:17:00|621.57|619.17|621.8|619.4|621.8|619.4|621.57|619.17|0
1654773430000|2022-06-09 11:17:10|622.04|619.64|622.04|619.64|622.04|619.64|622.04|619.64|0
1654773440000|2022-06-09 11:17:20|622.27|619.87|622.27|619.87|622.27|619.87|622.27|619.87|0
1654773450000|2022-06-09 11:17:30|622.16|619.76|622.16|619.76|622.16|619.76|622.16|619.76|0
1654773460000|2022-06-09 11:17:40|622.51|620.11|622.74|620.34|622.74|620.34|622.51|620.11|0
1654773470000|2022-06-09 11:17:50|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1654773480000|2022-06-09 11:18:00|623.21|620.81|623.34|620.94|623.45|621.05|623.21|620.81|0
1654773490000|2022-06-09 11:18:10|623.21|620.81|623.45|621.05|623.45|621.05|623.21|620.81|0
1654773510000|2022-06-09 11:18:30|624.15|621.75|624.04|621.64|624.15|621.75|624.04|621.64|0
1654773520000|2022-06-09 11:18:40|623.92|621.52|623.92|621.52|624.15|621.75|623.92|621.52|0
1654773530000|2022-06-09 11:18:50|623.81|621.41|623.92|621.52|623.92|621.52|623.81|621.41|0
1654773540000|2022-06-09 11:19:00|623.68|621.28|623.92|621.52|623.92|621.52|623.68|621.28|0
1654773550000|2022-06-09 11:19:10|624.15|621.75|624.15|621.75|624.15|621.75|624.15|621.75|0
1654773560000|2022-06-09 11:19:20|623.92|621.52|623.68|621.28|623.92|621.52|623.45|621.05|0
1654773570000|2022-06-09 11:19:30|623.92|621.52|623.92|621.52|623.92|621.52|623.92|621.52|0
1654773580000|2022-06-09 11:19:40|624.15|621.75|624.15|621.75|624.28|621.88|624.15|621.75|0
1654773600000|2022-06-09 11:20:00|624.28|621.88|624.75|622.35|624.75|622.35|624.28|621.88|0
1654773610000|2022-06-09 11:20:10|624.86|622.46|624.63|622.23|624.86|622.46|624.63|622.23|0
1654773620000|2022-06-09 11:20:20|624.75|622.35|624.63|622.23|624.75|622.35|624.63|622.23|0
1654773630000|2022-06-09 11:20:30|624.75|622.35|624.04|621.64|624.75|622.35|623.92|621.52|0
1654773640000|2022-06-09 11:20:40|623.92|621.52|624.39|621.99|624.39|621.99|623.92|621.52|0
1654773660000|2022-06-09 11:21:00|624.86|622.46|624.86|622.46|625.1|622.7|624.86|622.46|0
1654773670000|2022-06-09 11:21:10|624.39|621.99|624.39|621.99|624.39|621.99|624.15|621.75|0
1654773680000|2022-06-09 11:21:20|624.15|621.75|624.15|621.75|624.15|621.75|624.15|621.75|0
1654773690000|2022-06-09 11:21:30|624.39|621.99|624.39|621.99|624.51|622.11|624.39|621.99|0
1654773700000|2022-06-09 11:21:40|624.15|621.75|624.15|621.75|624.15|621.75|624.15|621.75|0
1654773710000|2022-06-09 11:21:50|624.39|621.99|623.92|621.52|624.39|621.99|623.92|621.52|0
1654773720000|2022-06-09 11:22:00|624.15|621.75|623.92|621.52|624.15|621.75|623.92|621.52|0
1654773730000|2022-06-09 11:22:10|623.68|621.28|623.68|621.28|623.92|621.52|623.68|621.28|0
1654773740000|2022-06-09 11:22:20|623.57|621.17|623.68|621.28|623.68|621.28|623.45|621.05|0
1654773750000|2022-06-09 11:22:30|623.81|621.41|623.57|621.17|623.81|621.41|623.57|621.17|0
1654773760000|2022-06-09 11:22:40|623.68|621.28|623.45|621.05|623.68|621.28|623.45|621.05|0
1654773770000|2022-06-09 11:22:50|621.09|618.69|617.8|615.4|621.09|618.69|617.8|615.4|0
1654773780000|2022-06-09 11:23:00|618.51|616.11|619.68|617.28|619.81|617.41|618.51|616.11|0
1654773790000|2022-06-09 11:23:10|619.92|617.52|618.04|615.64|620.86|618.46|618.04|615.64|0
1654773800000|2022-06-09 11:23:20|615.46|613.06|615.81|613.41|615.93|613.53|615.22|612.82|0
1654773810000|2022-06-09 11:23:30|615.46|613.06|616.52|614.12|616.63|614.23|615.46|613.06|0
1654773820000|2022-06-09 11:23:40|617.1|614.7|617.33|614.93|617.33|614.93|616.75|614.35|0
1654773830000|2022-06-09 11:23:50|617.57|615.17|618.04|615.64|618.27|615.87|617.57|615.17|0
1654773840000|2022-06-09 11:24:00|617.33|614.93|618.04|615.64|618.04|615.64|617.33|614.93|0
1654773850000|2022-06-09 11:24:10|617.8|615.4|618.51|616.11|618.98|616.58|617.8|615.4|0
1654773860000|2022-06-09 11:24:20|619.21|616.81|619.1|616.7|619.21|616.81|619.1|616.7|0
1654773870000|2022-06-09 11:24:30|619.45|617.05|619.45|617.05|619.45|617.05|618.98|616.58|0
1654773880000|2022-06-09 11:24:40|618.98|616.58|619.45|617.05|619.45|617.05|618.98|616.58|0
1654773890000|2022-06-09 11:24:50|619.21|616.81|618.74|616.34|619.45|617.05|618.74|616.34|0
1654773900000|2022-06-09 11:25:00|619.68|617.28|619.92|617.52|619.92|617.52|619.68|617.28|0
1654773910000|2022-06-09 11:25:10|620.15|617.75|619.68|617.28|620.15|617.75|619.68|617.28|0
1654773920000|2022-06-09 11:25:20|619.45|617.05|619.21|616.81|619.45|617.05|619.21|616.81|0
1654773930000|2022-06-09 11:25:30|618.98|616.58|619.21|616.81|619.21|616.81|618.74|616.34|0
1654773940000|2022-06-09 11:25:40|619.45|617.05|619.68|617.28|619.68|617.28|619.45|617.05|0
1654773950000|2022-06-09 11:25:50|619.92|617.52|620.39|617.99|620.39|617.99|619.92|617.52|0
1654773960000|2022-06-09 11:26:00|620.15|617.75|620.15|617.75|620.86|618.46|620.15|617.75|0
1654773970000|2022-06-09 11:26:10|620.86|618.46|621.09|618.69|621.09|618.69|620.86|618.46|0
1654773980000|2022-06-09 11:26:20|620.98|618.58|621.33|618.93|621.33|618.93|620.86|618.46|0
1654773990000|2022-06-09 11:26:30|621.56|619.16|621.56|619.16|621.8|619.4|621.33|618.93|0
1654774000000|2022-06-09 11:26:40|621.69|619.29|621.56|619.16|621.69|619.29|621.56|619.16|0
1654774010000|2022-06-09 11:26:50|621.45|619.05|622.04|619.64|622.04|619.64|621.45|619.05|0
1654774020000|2022-06-09 11:27:00|622.27|619.87|621.92|619.52|622.27|619.87|621.92|619.52|0
1654774030000|2022-06-09 11:27:10|621.8|619.4|621.69|619.29|621.8|619.4|621.33|618.93|0
1654774040000|2022-06-09 11:27:20|622.16|619.76|622.27|619.87|622.27|619.87|622.03|619.63|0
1654774050000|2022-06-09 11:27:30|622.03|619.63|622.27|619.87|622.27|619.87|622.03|619.63|0
1654774060000|2022-06-09 11:27:40|622.03|619.63|622.27|619.87|622.51|620.11|622.03|619.63|0
1654774070000|2022-06-09 11:27:50|622.51|620.11|623.21|620.81|623.21|620.81|622.51|620.11|0
1654774080000|2022-06-09 11:28:00|622.98|620.58|622.63|620.23|622.98|620.58|622.63|620.23|0
1654774090000|2022-06-09 11:28:10|622.74|620.34|622.74|620.34|622.74|620.34|622.51|620.11|0
1654774100000|2022-06-09 11:28:20|622.51|620.11|622.27|619.87|622.51|620.11|622.27|619.87|0
1654774110000|2022-06-09 11:28:30|622.03|619.63|621.45|619.05|622.03|619.63|621.45|619.05|0
1654774120000|2022-06-09 11:28:40|621.56|619.16|621.56|619.16|621.56|619.16|621.45|619.05|0
1654774130000|2022-06-09 11:28:50|621.45|619.05|621.56|619.16|621.56|619.16|621.33|618.93|0
1654774140000|2022-06-09 11:29:00|621.69|619.29|621.56|619.16|621.8|619.4|621.45|619.05|0
1654774150000|2022-06-09 11:29:10|621.22|618.82|621.45|619.05|621.45|619.05|621.22|618.82|0
1654774160000|2022-06-09 11:29:20|622.27|619.87|622.51|620.11|622.51|620.11|622.27|619.87|0
1654774170000|2022-06-09 11:29:30|622.74|620.34|623.21|620.81|623.68|621.28|622.74|620.34|0
1654774180000|2022-06-09 11:29:40|622.98|620.58|622.51|620.11|622.98|620.58|622.51|620.11|0
1654774200000|2022-06-09 11:30:00|622.39|619.99|622.27|619.87|622.51|620.11|622.27|619.87|0
1654774210000|2022-06-09 11:30:10|622.51|620.11|622.98|620.58|623.21|620.81|622.51|620.11|0
1654774220000|2022-06-09 11:30:20|622.86|620.46|622.74|620.34|622.98|620.58|622.74|620.34|0
1654774230000|2022-06-09 11:30:30|622.63|620.23|622.63|620.23|622.74|620.34|622.63|620.23|0
1654774240000|2022-06-09 11:30:40|622.51|620.11|622.98|620.58|622.98|620.58|622.27|619.87|0
1654774250000|2022-06-09 11:30:50|622.74|620.34|622.39|619.99|622.98|620.58|622.39|619.99|0
1654774260000|2022-06-09 11:31:00|622.27|619.87|622.03|619.63|622.5|620.1|622.03|619.63|0
1654774270000|2022-06-09 11:31:10|621.92|619.52|622.27|619.87|622.27|619.87|621.92|619.52|0
1654774280000|2022-06-09 11:31:20|622.16|619.76|622.03|619.63|622.16|619.76|622.03|619.63|0
1654774290000|2022-06-09 11:31:30|621.8|619.4|621.8|619.4|621.8|619.4|621.8|619.4|0
1654774300000|2022-06-09 11:31:40|621.92|619.52|621.8|619.4|621.92|619.52|621.8|619.4|0
1654774310000|2022-06-09 11:31:50|621.69|619.29|621.56|619.16|621.69|619.29|621.33|618.93|0
1654774320000|2022-06-09 11:32:00|621.09|618.69|621.8|619.4|621.8|619.4|621.09|618.69|0
1654774330000|2022-06-09 11:32:10|621.33|618.93|621.8|619.4|621.8|619.4|621.33|618.93|0
1654774340000|2022-06-09 11:32:20|622.27|619.87|622.74|620.34|622.74|620.34|622.27|619.87|0
1654774350000|2022-06-09 11:32:30|622.98|620.58|623.45|621.05|623.45|621.05|622.98|620.58|0
1654774360000|2022-06-09 11:32:40|623.21|620.81|623.21|620.81|623.33|620.93|623.21|620.81|0
1654774370000|2022-06-09 11:32:50|623.1|620.7|623.68|621.28|623.68|621.28|623.1|620.7|0
1654774380000|2022-06-09 11:33:00|623.1|620.7|622.5|620.1|623.1|620.7|622.5|620.1|0
1654774390000|2022-06-09 11:33:10|622.74|620.34|622.5|620.1|622.74|620.34|622.5|620.1|0
1654774400000|2022-06-09 11:33:20|622.74|620.34|622.86|620.46|622.86|620.46|622.63|620.23|0
1654774410000|2022-06-09 11:33:30|622.98|620.58|622.86|620.46|622.98|620.58|622.86|620.46|0
1654774420000|2022-06-09 11:33:40|622.98|620.58|623.21|620.81|623.33|620.93|622.98|620.58|0
1654774430000|2022-06-09 11:33:50|623.33|620.93|623.21|620.81|623.33|620.93|623.21|620.81|0
1654774440000|2022-06-09 11:34:00|622.86|620.46|622.74|620.34|622.86|620.46|622.74|620.34|0
1654774450000|2022-06-09 11:34:10|622.86|620.46|622.86|620.46|622.86|620.46|622.74|620.34|0
1654774460000|2022-06-09 11:34:20|622.5|620.1|622.5|620.1|622.5|620.1|622.27|619.87|0
1654774470000|2022-06-09 11:34:30|622.74|620.34|622.74|620.34|622.74|620.34|622.74|620.34|0
1654774480000|2022-06-09 11:34:40|622.63|620.23|622.63|620.23|622.74|620.34|622.63|620.23|0
1654774490000|2022-06-09 11:34:50|622.27|619.87|625.33|622.93|625.33|622.93|622.27|619.87|0
1654774500000|2022-06-09 11:35:00|625.56|623.16|625.8|623.4|626.27|623.87|625.56|623.16|0
1654774510000|2022-06-09 11:35:10|625.56|623.16|625.09|622.69|625.56|623.16|625.09|622.69|0
1654774520000|2022-06-09 11:35:20|625.56|623.16|625.09|622.69|625.56|623.16|625.09|622.69|0
1654774530000|2022-06-09 11:35:30|624.86|622.46|625.09|622.69|625.09|622.69|624.86|622.46|0
1654774540000|2022-06-09 11:35:40|624.86|622.46|624.86|622.46|625.09|622.69|624.86|622.46|0
1654774550000|2022-06-09 11:35:50|624.62|622.22|624.62|622.22|624.86|622.46|624.62|622.22|0
1654774560000|2022-06-09 11:36:00|625.33|622.93|624.62|622.22|625.33|622.93|624.62|622.22|0
1654774570000|2022-06-09 11:36:10|624.39|621.99|624.86|622.46|624.86|622.46|624.39|621.99|0
1654774580000|2022-06-09 11:36:20|624.98|622.58|624.62|622.22|624.98|622.58|624.39|621.99|0
1654774590000|2022-06-09 11:36:30|624.86|622.46|625.09|622.69|625.09|622.69|624.86|622.46|0
1654774600000|2022-06-09 11:36:40|624.86|622.46|625.09|622.69|625.09|622.69|624.86|622.46|0
1654774610000|2022-06-09 11:36:50|624.98|622.58|624.62|622.22|624.98|622.58|624.62|622.22|0
1654774620000|2022-06-09 11:37:00|625.09|622.69|625.33|622.93|625.33|622.93|624.86|622.46|0
1654774630000|2022-06-09 11:37:10|625.09|622.69|625.09|622.69|625.33|622.93|625.09|622.69|0
1654774640000|2022-06-09 11:37:20|625.33|622.93|625.45|623.05|625.45|623.05|625.33|622.93|0
1654774650000|2022-06-09 11:37:30|625.56|623.16|625.09|622.69|625.56|623.16|625.09|622.69|0
1654774660000|2022-06-09 11:37:40|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1654774670000|2022-06-09 11:37:50|625.09|622.69|625.09|622.69|625.09|622.69|625.09|622.69|0
1654774680000|2022-06-09 11:38:00|625.22|622.82|624.86|622.46|625.33|622.93|624.86|622.46|0
1654774690000|2022-06-09 11:38:10|624.62|622.22|624.62|622.22|624.62|622.22|624.62|622.22|0
1654774700000|2022-06-09 11:38:20|624.51|622.11|624.86|622.46|624.86|622.46|624.51|622.11|0
1654774710000|2022-06-09 11:38:30|624.74|622.34|624.62|622.22|624.74|622.34|624.62|622.22|0
1654774720000|2022-06-09 11:38:40|624.39|621.99|624.39|621.99|624.39|621.99|624.39|621.99|0
1654774730000|2022-06-09 11:38:50|624.86|622.46|624.74|622.34|624.86|622.46|624.62|622.22|0
1654774740000|2022-06-09 11:39:00|624.51|622.11|624.39|621.99|624.86|622.46|624.39|621.99|0
1654774750000|2022-06-09 11:39:10|624.27|621.87|624.15|621.75|624.27|621.87|624.15|621.75|0
1654774760000|2022-06-09 11:39:20|623.92|621.52|624.15|621.75|624.39|621.99|623.92|621.52|0
1654774770000|2022-06-09 11:39:30|624.27|621.87|624.15|621.75|624.27|621.87|624.15|621.75|0
1654774780000|2022-06-09 11:39:40|624.39|621.99|624.51|622.11|624.51|622.11|624.39|621.99|0
1654774790000|2022-06-09 11:39:50|624.62|622.22|624.51|622.11|624.62|622.22|624.39|621.99|0
1654774800000|2022-06-09 11:40:00|624.62|622.22|624.74|622.34|624.86|622.46|624.39|621.99|0
1654774810000|2022-06-09 11:40:10|624.86|622.46|624.39|621.99|624.86|622.46|624.39|621.99|0
1654774820000|2022-06-09 11:40:20|624.51|622.11|624.62|622.22|624.62|622.22|624.51|622.11|0
1654774830000|2022-06-09 11:40:30|624.51|622.11|624.39|621.99|624.51|622.11|624.39|621.99|0
1654774840000|2022-06-09 11:40:40|624.62|622.22|624.86|622.46|624.86|622.46|624.62|622.22|0
1654774850000|2022-06-09 11:40:50|624.74|622.34|624.62|622.22|624.86|622.46|624.62|622.22|0
1654774860000|2022-06-09 11:41:00|624.86|622.46|624.74|622.34|624.86|622.46|624.62|622.22|0
1654774870000|2022-06-09 11:41:10|624.86|622.46|624.98|622.58|624.98|622.58|624.62|622.22|0
1654774880000|2022-06-09 11:41:20|625.09|622.69|624.98|622.58|625.09|622.69|624.98|622.58|0
1654774890000|2022-06-09 11:41:30|625.09|622.69|625.33|622.93|625.45|623.05|625.09|622.69|0
1654774900000|2022-06-09 11:41:40|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1654774910000|2022-06-09 11:41:50|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1654774920000|2022-06-09 11:42:00|625.56|623.16|625.56|623.16|625.56|623.16|625.33|622.93|0
1654774930000|2022-06-09 11:42:10|625.69|623.29|625.56|623.16|625.69|623.29|625.56|623.16|0
1654774940000|2022-06-09 11:42:20|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1654774950000|2022-06-09 11:42:30|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1654774960000|2022-06-09 11:42:40|625.09|622.69|624.51|622.11|625.09|622.69|624.51|622.11|0
1654774970000|2022-06-09 11:42:50|624.86|622.46|624.86|622.46|624.86|622.46|624.86|622.46|0
1654774980000|2022-06-09 11:43:00|624.98|622.58|624.74|622.34|624.98|622.58|624.62|622.22|0
1654774990000|2022-06-09 11:43:10|624.51|622.11|624.51|622.11|624.51|622.11|624.51|622.11|0
1654775000000|2022-06-09 11:43:20|624.39|621.99|624.27|621.87|624.39|621.99|624.27|621.87|0
1654775020000|2022-06-09 11:43:40|624.15|621.75|623.8|621.4|624.15|621.75|623.8|621.4|0
1654775030000|2022-06-09 11:43:50|623.92|621.52|623.33|620.93|623.92|621.52|623.33|620.93|0
1654775040000|2022-06-09 11:44:00|623.21|620.81|622.63|620.23|623.21|620.81|622.63|620.23|0
1654775050000|2022-06-09 11:44:10|622.86|620.46|623.8|621.4|623.8|621.4|622.86|620.46|0
1654775060000|2022-06-09 11:44:20|623.92|621.52|623.68|621.28|623.92|621.52|623.68|621.28|0
1654775070000|2022-06-09 11:44:30|623.57|621.17|623.68|621.28|623.68|621.28|623.57|621.17|0
1654775080000|2022-06-09 11:44:40|623.44|621.04|623.1|620.7|623.44|621.04|623.1|620.7|0
1654775090000|2022-06-09 11:44:50|622.97|620.57|622.86|620.46|623.1|620.7|622.86|620.46|0
1654775100000|2022-06-09 11:45:00|622.63|620.23|622.63|620.23|622.63|620.23|622.63|620.23|0
1654775110000|2022-06-09 11:45:10|622.97|620.57|623.33|620.93|623.33|620.93|622.97|620.57|0
1654775120000|2022-06-09 11:45:20|623.1|620.7|623.44|621.04|623.44|621.04|623.1|620.7|0
1654775130000|2022-06-09 11:45:30|623.21|620.81|622.74|620.34|623.33|620.93|622.74|620.34|0
1654775140000|2022-06-09 11:45:40|623.1|620.7|621.33|618.93|623.1|620.7|621.33|618.93|0
1654775150000|2022-06-09 11:45:50|620.86|618.46|618.98|616.58|620.86|618.46|618.98|616.58|0
1654775160000|2022-06-09 11:46:00|617.57|615.17|617.45|615.05|618.98|616.58|617.45|615.05|0
1654775170000|2022-06-09 11:46:10|618.51|616.11|619.45|617.05|619.45|617.05|618.51|616.11|0
1654775180000|2022-06-09 11:46:20|620.62|618.22|620.74|618.34|621.21|618.81|620.62|618.22|0
1654775190000|2022-06-09 11:46:30|621.09|618.69|621.92|619.52|621.92|619.52|621.09|618.69|0
1654775200000|2022-06-09 11:46:40|622.03|619.63|622.74|620.34|622.97|620.57|622.03|619.63|0
1654775210000|2022-06-09 11:46:50|623.68|621.28|625.56|623.16|625.56|623.16|623.68|621.28|0
1654775220000|2022-06-09 11:47:00|625.8|623.4|624.86|622.46|625.8|623.4|624.86|622.46|0
1654775230000|2022-06-09 11:47:10|625.09|622.69|624.86|622.46|625.09|622.69|624.86|622.46|0
1654775240000|2022-06-09 11:47:20|624.51|622.11|624.27|621.87|624.51|622.11|624.04|621.64|0
1654775250000|2022-06-09 11:47:30|624.86|622.46|624.62|622.22|624.98|622.58|624.62|622.22|0
1654775260000|2022-06-09 11:47:40|623.91|621.51|624.27|621.87|624.27|621.87|623.1|620.7|0
1654775270000|2022-06-09 11:47:50|624.74|622.34|625.09|622.69|625.8|623.4|624.74|622.34|0
1654775280000|2022-06-09 11:48:00|625.45|623.05|625.92|623.52|625.92|623.52|625.45|623.05|0
1654775290000|2022-06-09 11:48:10|626.39|623.99|626.51|624.11|626.51|624.11|625.8|623.4|0
1654775300000|2022-06-09 11:48:20|626.98|624.58|627.34|624.94|627.45|625.05|626.98|624.58|0
1654775310000|2022-06-09 11:48:30|627.45|625.05|627.68|625.28|627.68|625.28|627.45|625.05|0
1654775320000|2022-06-09 11:48:40|627.57|625.17|628.39|625.99|628.86|626.46|627.57|625.17|0
1654775330000|2022-06-09 11:48:50|627.81|625.41|629.57|627.17|629.57|627.17|627.81|625.41|0
1654775340000|2022-06-09 11:49:00|629.1|626.7|629.33|626.93|629.57|627.17|629.1|626.7|0
1654775350000|2022-06-09 11:49:10|628.99|626.59|630.51|628.11|630.51|628.11|628.99|626.59|0
1654775360000|2022-06-09 11:49:20|630.04|627.64|629.27|626.87|630.04|627.64|629.27|626.87|0
1654775370000|2022-06-09 11:49:30|629.75|627.35|629.4|627|629.75|627.35|629.4|627|0
1654775380000|2022-06-09 11:49:40|630.93|628.53|630.93|628.53|631.16|628.76|630.93|628.53|0
1654775390000|2022-06-09 11:49:50|630.69|628.29|630.58|628.18|630.69|628.29|630.58|628.18|0
1654775400000|2022-06-09 11:50:00|630.81|628.41|630.1|627.7|630.81|628.41|630.1|627.7|0
1654775410000|2022-06-09 11:50:10|629.87|627.47|629.63|627.23|630.45|628.05|629.63|627.23|0
1654775420000|2022-06-09 11:50:20|629.27|626.87|628.69|626.29|629.27|626.87|628.69|626.29|0
1654775430000|2022-06-09 11:50:30|628.33|625.93|629.04|626.64|629.98|627.58|628.33|625.93|0
1654775440000|2022-06-09 11:50:40|628.69|626.29|628.69|626.29|628.8|626.4|628.33|625.93|0
1654775450000|2022-06-09 11:50:50|628.57|626.17|628.09|625.69|628.57|626.17|628.09|625.69|0
1654775460000|2022-06-09 11:51:00|628.33|625.93|629.04|626.64|629.04|626.64|628.33|625.93|0
1654775470000|2022-06-09 11:51:10|628.57|626.17|628.33|625.93|628.69|626.29|628.33|625.93|0
1654775480000|2022-06-09 11:51:20|628.09|625.69|627.62|625.22|628.09|625.69|627.62|625.22|0
1654775490000|2022-06-09 11:51:30|627.39|624.99|627.39|624.99|627.39|624.99|627.15|624.75|0
1654775500000|2022-06-09 11:51:40|627.51|625.11|628.92|626.52|628.92|626.52|627.39|624.99|0
1654775510000|2022-06-09 11:51:50|629.04|626.64|629.4|627|629.4|627|628.8|626.4|0
1654775520000|2022-06-09 11:52:00|629.51|627.11|629.75|627.35|629.75|627.35|629.4|627|0
1654775530000|2022-06-09 11:52:10|629.63|627.23|629.63|627.23|629.75|627.35|629.63|627.23|0
1654775540000|2022-06-09 11:52:20|629.98|627.58|629.75|627.35|630.45|628.05|629.75|627.35|0
1654775550000|2022-06-09 11:52:30|629.51|627.11|630.22|627.82|630.22|627.82|629.51|627.11|0
1654775560000|2022-06-09 11:52:40|630.69|628.29|630.69|628.29|631.16|628.76|630.69|628.29|0
1654775570000|2022-06-09 11:52:50|630.22|627.82|629.51|627.11|630.22|627.82|629.51|627.11|0
1654775580000|2022-06-09 11:53:00|629.04|626.64|629.51|627.11|629.74|627.34|629.04|626.64|0
1654775590000|2022-06-09 11:53:10|630.22|627.82|630.22|627.82|630.22|627.82|629.74|627.34|0
1654775600000|2022-06-09 11:53:20|630.1|627.7|630.45|628.05|630.45|628.05|630.1|627.7|0
1654775610000|2022-06-09 11:53:30|630.22|627.82|630.22|627.82|630.22|627.82|630.22|627.82|0
1654775620000|2022-06-09 11:53:40|629.98|627.58|629.98|627.58|630.22|627.82|629.98|627.58|0
1654775630000|2022-06-09 11:53:50|630.22|627.82|629.74|627.34|630.22|627.82|629.4|627|0
1654775640000|2022-06-09 11:54:00|629.87|627.47|630.22|627.82|630.22|627.82|629.87|627.47|0
1654775650000|2022-06-09 11:54:10|629.74|627.34|630.22|627.82|630.34|627.94|629.74|627.34|0
1654775660000|2022-06-09 11:54:20|630.1|627.7|629.98|627.58|630.22|627.82|629.98|627.58|0
1654775670000|2022-06-09 11:54:30|630.22|627.82|630.69|628.29|630.69|628.29|630.1|627.7|0
1654775680000|2022-06-09 11:54:40|631.16|628.76|631.87|629.47|631.87|629.47|631.16|628.76|0
1654775690000|2022-06-09 11:54:50|631.99|629.59|632.34|629.94|632.34|629.94|631.99|629.59|0
1654775700000|2022-06-09 11:55:00|631.99|629.59|633.05|630.65|633.05|630.65|631.99|629.59|0
1654775710000|2022-06-09 11:55:10|631.87|629.47|633.29|630.89|633.29|630.89|631.87|629.47|0
1654775720000|2022-06-09 11:55:20|633.05|630.65|632.81|630.41|633.17|630.77|632.58|630.18|0
1654775730000|2022-06-09 11:55:30|632.7|630.3|632.34|629.94|632.7|630.3|632.11|629.71|0
1654775740000|2022-06-09 11:55:40|632.81|630.41|633.52|631.12|633.52|631.12|632.58|630.18|0
1654775750000|2022-06-09 11:55:50|634|631.6|634|631.6|634.47|632.07|634|631.6|0
1654775760000|2022-06-09 11:56:00|633.76|631.36|634|631.6|634|631.6|633.76|631.36|0
1654775770000|2022-06-09 11:56:10|633.88|631.48|632.7|630.3|633.88|631.48|632.7|630.3|0
1654775780000|2022-06-09 11:56:20|632.34|629.94|632.58|630.18|632.81|630.41|632.34|629.94|0
1654775790000|2022-06-09 11:56:30|632.81|630.41|633.76|631.36|633.76|631.36|632.58|630.18|0
1654775800000|2022-06-09 11:56:40|634|631.6|634.7|632.3|634.7|632.3|634|631.6|0
1654775810000|2022-06-09 11:56:50|634.23|631.83|634.47|632.07|634.7|632.3|634.23|631.83|0
1654775820000|2022-06-09 11:57:00|634.7|632.3|634.47|632.07|634.7|632.3|634.47|632.07|0
1654775830000|2022-06-09 11:57:10|634.59|632.19|634|631.6|634.59|632.19|633.76|631.36|0
1654775840000|2022-06-09 11:57:20|633.76|631.36|633.29|630.89|633.76|631.36|633.29|630.89|0
1654775850000|2022-06-09 11:57:30|633.05|630.65|632.58|630.18|633.05|630.65|632.58|630.18|0
1654775860000|2022-06-09 11:57:40|632.81|630.41|632.34|629.94|633.29|630.89|632.34|629.94|0
1654775870000|2022-06-09 11:57:50|632.58|630.18|632.58|630.18|632.7|630.3|632.34|629.94|0
1654775880000|2022-06-09 11:58:00|633.52|631.12|634.7|632.3|634.7|632.3|633.52|631.12|0
1654775890000|2022-06-09 11:58:10|634.83|632.43|634.47|632.07|634.83|632.43|633.76|631.36|0
1654775900000|2022-06-09 11:58:20|634.7|632.3|632.58|630.18|634.7|632.3|632.58|630.18|0
1654775910000|2022-06-09 11:58:30|632.94|630.54|632.81|630.41|632.94|630.54|632.58|630.18|0
1654775920000|2022-06-09 11:58:40|632.58|630.18|632.58|630.18|632.58|630.18|631.87|629.47|0
1654775930000|2022-06-09 11:58:50|632.34|629.94|632.34|629.94|632.34|629.94|632.11|629.71|0
1654775940000|2022-06-09 11:59:00|632.46|630.06|632.11|629.71|632.46|630.06|632.11|629.71|0
1654775950000|2022-06-09 11:59:10|632.34|629.94|632.11|629.71|632.58|630.18|631.99|629.59|0
1654775960000|2022-06-09 11:59:20|631.87|629.47|631.63|629.23|631.87|629.47|631.63|629.23|0
1654775970000|2022-06-09 11:59:30|631.4|629|631.87|629.47|631.87|629.47|631.4|629|0
1654775980000|2022-06-09 11:59:40|632.11|629.71|632.23|629.83|632.34|629.94|632.11|629.71|0
1654775990000|2022-06-09 11:59:50|631.87|629.47|632.11|629.71|632.34|629.94|631.87|629.47|0
1654776000000|2022-06-09 12:00:00|632.34|629.94|632.58|630.18|632.7|630.3|632.34|629.94|0
1654776010000|2022-06-09 12:00:10|632.1|629.7|632.46|630.06|632.58|630.18|632.1|629.7|0
1654776020000|2022-06-09 12:00:20|632.58|630.18|632.81|630.41|633.29|630.89|632.58|630.18|0
1654776030000|2022-06-09 12:00:30|633.29|630.89|633.65|631.25|633.65|631.25|633.05|630.65|0
1654776040000|2022-06-09 12:00:40|633.76|631.36|633.76|631.36|634|631.6|633.76|631.36|0
1654776050000|2022-06-09 12:00:50|633.05|630.65|632.58|630.18|633.29|630.89|632.58|630.18|0
1654776060000|2022-06-09 12:01:00|632.81|630.41|633.52|631.12|633.52|631.12|632.34|629.94|0
1654776070000|2022-06-09 12:01:10|633.29|630.89|633.52|631.12|633.52|631.12|633.29|630.89|0
1654776080000|2022-06-09 12:01:20|633.76|631.36|633.52|631.12|634|631.6|633.52|631.12|0
1654776090000|2022-06-09 12:01:30|633.29|630.89|633.29|630.89|633.29|630.89|633.29|630.89|0
1654776100000|2022-06-09 12:01:40|633.41|631.01|633.29|630.89|633.41|631.01|633.29|630.89|0
1654776110000|2022-06-09 12:01:50|633.52|631.12|633.52|631.12|633.76|631.36|633.52|631.12|0
1654776120000|2022-06-09 12:02:00|633.76|631.36|633.76|631.36|633.99|631.59|633.76|631.36|0
1654776130000|2022-06-09 12:02:10|633.99|631.59|634.23|631.83|634.23|631.83|633.99|631.59|0
1654776140000|2022-06-09 12:02:20|634.47|632.07|634.23|631.83|634.59|632.19|634.23|631.83|0
1654776150000|2022-06-09 12:02:30|633.99|631.59|633.76|631.36|633.99|631.59|633.76|631.36|0
1654776160000|2022-06-09 12:02:40|634.94|632.54|634.94|632.54|634.94|632.54|634.94|632.54|0
1654776170000|2022-06-09 12:02:50|634.7|632.3|634.7|632.3|634.7|632.3|634.47|632.07|0
1654776180000|2022-06-09 12:03:00|634.47|632.07|634.23|631.83|634.7|632.3|634.23|631.83|0
1654776190000|2022-06-09 12:03:10|634.47|632.07|633.29|630.89|634.47|632.07|633.29|630.89|0
1654776200000|2022-06-09 12:03:20|632.81|630.41|632.81|630.41|632.81|630.41|632.81|630.41|0
1654776210000|2022-06-09 12:03:30|633.05|630.65|632.46|630.06|633.05|630.65|632.46|630.06|0
1654776220000|2022-06-09 12:03:40|632.81|630.41|632.94|630.54|633.05|630.65|632.81|630.41|0
1654776230000|2022-06-09 12:03:50|632.58|630.18|632.81|630.41|633.05|630.65|632.34|629.94|0
1654776240000|2022-06-09 12:04:00|632.34|629.94|632.58|630.18|632.7|630.3|632.1|629.7|0
1654776250000|2022-06-09 12:04:10|632.34|629.94|633.29|630.89|633.29|630.89|632.34|629.94|0
1654776260000|2022-06-09 12:04:20|633.52|631.12|633.52|631.12|633.52|631.12|633.29|630.89|0
1654776270000|2022-06-09 12:04:30|633.29|630.89|633.41|631.01|633.41|631.01|632.81|630.41|0
1654776280000|2022-06-09 12:04:40|633.29|630.89|633.05|630.65|633.52|631.12|633.05|630.65|0
1654776290000|2022-06-09 12:04:50|633.29|630.89|632.81|630.41|633.29|630.89|632.58|630.18|0
1654776300000|2022-06-09 12:05:00|632.94|630.54|633.52|631.12|633.52|631.12|632.94|630.54|0
1654776310000|2022-06-09 12:05:10|633.41|631.01|633.99|631.59|633.99|631.59|633.41|631.01|0
1654776320000|2022-06-09 12:05:20|633.76|631.36|633.52|631.12|633.99|631.59|633.52|631.12|0
1654776330000|2022-06-09 12:05:30|633.76|631.36|633.29|630.89|633.76|631.36|633.29|630.89|0
1654776340000|2022-06-09 12:05:40|633.52|631.12|633.29|630.89|633.52|631.12|633.29|630.89|0
1654776350000|2022-06-09 12:05:50|633.76|631.36|633.99|631.59|633.99|631.59|633.76|631.36|0
1654776360000|2022-06-09 12:06:00|634.47|632.07|635.18|632.78|635.18|632.78|634.47|632.07|0
1654776370000|2022-06-09 12:06:10|634.94|632.54|634.94|632.54|634.94|632.54|634.7|632.3|0
1654776380000|2022-06-09 12:06:20|634.7|632.3|633.52|631.12|634.7|632.3|633.52|631.12|0
1654776390000|2022-06-09 12:06:30|633.17|630.77|633.05|630.65|633.17|630.77|633.05|630.65|0
1654776400000|2022-06-09 12:06:40|633.29|630.89|632.58|630.18|633.29|630.89|632.58|630.18|0
1654776410000|2022-06-09 12:06:50|632.81|630.41|632.58|630.18|633.05|630.65|632.58|630.18|0
1654776420000|2022-06-09 12:07:00|632.34|629.94|632.58|630.18|632.81|630.41|632.34|629.94|0
1654776430000|2022-06-09 12:07:10|632.34|629.94|632.81|630.41|632.81|630.41|632.34|629.94|0
1654776440000|2022-06-09 12:07:20|632.58|630.18|632.34|629.94|632.58|630.18|632.34|629.94|0
1654776450000|2022-06-09 12:07:30|632.1|629.7|632.34|629.94|632.34|629.94|632.1|629.7|0
1654776460000|2022-06-09 12:07:40|632.1|629.7|632.34|629.94|632.34|629.94|632.1|629.7|0
1654776470000|2022-06-09 12:07:50|632.46|630.06|632.1|629.7|632.58|630.18|632.1|629.7|0
1654776480000|2022-06-09 12:08:00|632.34|629.94|632.34|629.94|632.81|630.41|632.34|629.94|0
1654776490000|2022-06-09 12:08:10|632.58|630.18|632.58|630.18|632.81|630.41|632.58|630.18|0
1654776500000|2022-06-09 12:08:20|632.81|630.41|632.81|630.41|632.81|630.41|632.58|630.18|0
1654776510000|2022-06-09 12:08:30|632.58|630.18|632.58|630.18|632.58|630.18|632.34|629.94|0
1654776520000|2022-06-09 12:08:40|632.81|630.41|634.23|631.83|634.23|631.83|632.81|630.41|0
1654776530000|2022-06-09 12:08:50|634.47|632.07|634.23|631.83|634.47|632.07|634.23|631.83|0
1654776540000|2022-06-09 12:09:00|634.47|632.07|634.94|632.54|634.94|632.54|634.47|632.07|0
1654776550000|2022-06-09 12:09:10|634.7|632.3|633.99|631.59|634.7|632.3|633.99|631.59|0
1654776560000|2022-06-09 12:09:20|633.76|631.36|633.99|631.59|633.99|631.59|633.76|631.36|0
1654776570000|2022-06-09 12:09:30|633.76|631.36|633.76|631.36|633.88|631.48|633.76|631.36|0
1654776590000|2022-06-09 12:09:50|633.99|631.59|633.76|631.36|633.99|631.59|633.76|631.36|0
1654776600000|2022-06-09 12:10:00|633.99|631.59|634.7|632.3|634.7|632.3|633.99|631.59|0
1654776610000|2022-06-09 12:10:10|634.23|631.83|634.23|631.83|634.47|632.07|634.23|631.83|0
1654776620000|2022-06-09 12:10:20|633.99|631.59|634.23|631.83|634.23|631.83|633.99|631.59|0
1654776630000|2022-06-09 12:10:30|633.99|631.59|633.76|631.36|634.23|631.83|633.76|631.36|0
1654776640000|2022-06-09 12:10:40|633.99|631.59|634.23|631.83|634.23|631.83|633.99|631.59|0
1654776650000|2022-06-09 12:10:50|633.88|631.48|633.99|631.59|634.12|631.72|633.88|631.48|0
1654776660000|2022-06-09 12:11:00|634.12|631.72|634.23|631.83|634.47|632.07|634.12|631.72|0
1654776670000|2022-06-09 12:11:10|634.47|632.07|634.47|632.07|634.47|632.07|634.23|631.83|0
1654776680000|2022-06-09 12:11:20|634.23|631.83|634.47|632.07|634.47|632.07|634.23|631.83|0
1654776690000|2022-06-09 12:11:30|634.23|631.83|634.7|632.3|634.7|632.3|634.23|631.83|0
1654776700000|2022-06-09 12:11:40|634.94|632.54|635.41|633.01|635.65|633.25|634.94|632.54|0
1654776710000|2022-06-09 12:11:50|635.18|632.78|635.41|633.01|635.41|633.01|635.18|632.78|0
1654776720000|2022-06-09 12:12:00|635.65|633.25|635.3|632.9|635.65|633.25|635.18|632.78|0
1654776730000|2022-06-09 12:12:10|635.41|633.01|635.89|633.49|635.89|633.49|635.18|632.78|0
1654776740000|2022-06-09 12:12:20|636.12|633.72|636.01|633.61|636.12|633.72|635.65|633.25|0
1654776750000|2022-06-09 12:12:30|636.12|633.72|636.59|634.19|636.59|634.19|636.12|633.72|0
1654776760000|2022-06-09 12:12:40|636.72|634.32|636.59|634.19|636.72|634.32|636.12|633.72|0
1654776770000|2022-06-09 12:12:50|636.83|634.43|636.59|634.19|636.83|634.43|636.59|634.19|0
1654776780000|2022-06-09 12:13:00|636.72|634.32|637.07|634.67|637.07|634.67|636.72|634.32|0
1654776790000|2022-06-09 12:13:10|637.54|635.14|637.3|634.9|637.54|635.14|637.3|634.9|0
1654776800000|2022-06-09 12:13:20|637.54|635.14|637.3|634.9|637.66|635.26|637.3|634.9|0
1654776810000|2022-06-09 12:13:30|637.54|635.14|637.07|634.67|637.78|635.38|637.07|634.67|0
1654776820000|2022-06-09 12:13:40|636.83|634.43|636.83|634.43|637.07|634.67|636.83|634.43|0
1654776830000|2022-06-09 12:13:50|636.95|634.55|637.3|634.9|637.3|634.9|636.95|634.55|0
1654776840000|2022-06-09 12:14:00|637.54|635.14|637.54|635.14|637.78|635.38|637.54|635.14|0
1654776850000|2022-06-09 12:14:10|638.01|635.61|638.25|635.85|638.25|635.85|638.01|635.61|0
1654776860000|2022-06-09 12:14:20|638.49|636.09|638.72|636.32|638.72|636.32|638.49|636.09|0
1654776870000|2022-06-09 12:14:30|639.2|636.8|639.67|637.27|639.67|637.27|639.2|636.8|0
1654776880000|2022-06-09 12:14:40|639.91|637.51|639.67|637.27|639.91|637.51|639.67|637.27|0
1654776890000|2022-06-09 12:14:50|639.43|637.03|640.15|637.75|640.15|637.75|639.43|637.03|0
1654776900000|2022-06-09 12:15:00|640.62|638.22|641.8|639.4|641.8|639.4|640.62|638.22|0
1654776910000|2022-06-09 12:15:10|641.57|639.17|641.57|639.17|641.8|639.4|641.57|639.17|0
1654776920000|2022-06-09 12:15:20|641.45|639.05|641.33|638.93|641.57|639.17|641.33|638.93|0
1654776930000|2022-06-09 12:15:30|641.57|639.17|641.57|639.17|641.57|639.17|641.45|639.05|0
1654776940000|2022-06-09 12:15:40|641.33|638.93|641.33|638.93|641.33|638.93|641.09|638.69|0
1654776950000|2022-06-09 12:15:50|641.57|639.17|641.33|638.93|641.57|639.17|641.33|638.93|0
1654776960000|2022-06-09 12:16:00|641.09|638.69|640.86|638.46|641.09|638.69|640.86|638.46|0
1654776970000|2022-06-09 12:16:10|641.09|638.69|641.09|638.69|641.33|638.93|641.09|638.69|0
1654776980000|2022-06-09 12:16:20|641.33|638.93|640.14|637.74|641.33|638.93|640.14|637.74|0
1654776990000|2022-06-09 12:16:30|639.67|637.27|639.67|637.27|639.91|637.51|639.43|637.03|0
1654777000000|2022-06-09 12:16:40|639.2|636.8|639.67|637.27|639.67|637.27|639.2|636.8|0
1654777010000|2022-06-09 12:16:50|639.91|637.51|639.67|637.27|639.91|637.51|639.67|637.27|0
1654777020000|2022-06-09 12:17:00|639.43|637.03|639.43|637.03|639.67|637.27|639.43|637.03|0
1654777030000|2022-06-09 12:17:10|639.67|637.27|639.67|637.27|639.67|637.27|639.43|637.03|0
1654777040000|2022-06-09 12:17:20|639.43|637.03|639.43|637.03|639.43|637.03|639.43|637.03|0
1654777050000|2022-06-09 12:17:30|639.2|636.8|639.2|636.8|639.43|637.03|639.2|636.8|0
1654777060000|2022-06-09 12:17:40|638.96|636.56|638.96|636.56|638.96|636.56|638.96|636.56|0
1654777070000|2022-06-09 12:17:50|638.85|636.45|638.72|636.32|638.85|636.45|638.72|636.32|0
1654777080000|2022-06-09 12:18:00|638.49|636.09|638.72|636.32|638.96|636.56|638.49|636.09|0
1654777090000|2022-06-09 12:18:10|638.49|636.09|638.72|636.32|638.72|636.32|638.49|636.09|0
1654777100000|2022-06-09 12:18:20|638.96|636.56|638.49|636.09|638.96|636.56|638.49|636.09|0
1654777110000|2022-06-09 12:18:30|638.25|635.85|638.72|636.32|638.72|636.32|638.25|635.85|0
1654777120000|2022-06-09 12:18:40|638.25|635.85|638.49|636.09|638.49|636.09|638.01|635.61|0
1654777130000|2022-06-09 12:18:50|638.25|635.85|638.25|635.85|638.49|636.09|638.25|635.85|0
1654777140000|2022-06-09 12:19:00|638.49|636.09|637.78|635.38|638.49|636.09|637.78|635.38|0
1654777150000|2022-06-09 12:19:10|638.49|636.09|638.01|635.61|638.49|636.09|638.01|635.61|0
1654777160000|2022-06-09 12:19:20|638.25|635.85|638.96|636.56|638.96|636.56|638.01|635.61|0
1654777170000|2022-06-09 12:19:30|638.72|636.32|638.96|636.56|638.96|636.56|638.72|636.32|0
1654777180000|2022-06-09 12:19:40|639.67|637.27|639.91|637.51|639.91|637.51|639.67|637.27|0
1654777190000|2022-06-09 12:19:50|639.79|637.39|639.2|636.8|639.79|637.39|639.2|636.8|0
1654777200000|2022-06-09 12:20:00|639.91|637.51|641.09|638.69|641.09|638.69|639.91|637.51|0
1654777210000|2022-06-09 12:20:10|641.33|638.93|641.57|639.17|641.57|639.17|641.33|638.93|0
1654777220000|2022-06-09 12:20:20|641.33|638.93|641.33|638.93|641.57|639.17|641.09|638.69|0
1654777230000|2022-06-09 12:20:30|641.09|638.69|641.09|638.69|641.09|638.69|641.09|638.69|0
1654777240000|2022-06-09 12:20:40|639.91|637.51|639.91|637.51|639.91|637.51|639.91|637.51|0
1654777250000|2022-06-09 12:20:50|640.85|638.45|641.09|638.69|641.09|638.69|640.62|638.22|0
1654777260000|2022-06-09 12:21:00|640.85|638.45|641.09|638.69|641.57|639.17|640.85|638.45|0
1654777270000|2022-06-09 12:21:10|641.33|638.93|641.09|638.69|641.33|638.93|641.09|638.69|0
1654777280000|2022-06-09 12:21:20|641.21|638.81|641.09|638.69|641.33|638.93|641.09|638.69|0
1654777290000|2022-06-09 12:21:30|641.33|638.93|641.45|639.05|641.57|639.17|641.33|638.93|0
1654777300000|2022-06-09 12:21:40|641.57|639.17|641.57|639.17|641.57|639.17|641.33|638.93|0
1654777310000|2022-06-09 12:21:50|641.69|639.29|641.09|638.69|641.69|639.29|641.09|638.69|0
1654777320000|2022-06-09 12:22:00|641.33|638.93|641.57|639.17|641.57|639.17|641.09|638.69|0
1654777330000|2022-06-09 12:22:10|641.8|639.4|641.8|639.4|642.04|639.64|641.57|639.17|0
1654777340000|2022-06-09 12:22:20|642.75|640.35|643.46|641.06|643.46|641.06|642.75|640.35|0
1654777350000|2022-06-09 12:22:30|642.99|640.59|643.7|641.3|643.7|641.3|642.99|640.59|0
1654777360000|2022-06-09 12:22:40|643.94|641.54|643.94|641.54|643.94|641.54|643.7|641.3|0
1654777370000|2022-06-09 12:22:50|643.7|641.3|643.7|641.3|643.7|641.3|643.46|641.06|0
1654777380000|2022-06-09 12:23:00|643.94|641.54|643.7|641.3|643.94|641.54|643.22|640.82|0
1654777390000|2022-06-09 12:23:10|643.46|641.06|643.46|641.06|643.82|641.42|643.46|641.06|0
1654777400000|2022-06-09 12:23:20|643.94|641.54|644.65|642.25|644.65|642.25|643.94|641.54|0
1654777410000|2022-06-09 12:23:30|644.41|642.01|644.88|642.48|645.12|642.72|644.41|642.01|0
1654777420000|2022-06-09 12:23:40|644.41|642.01|643.94|641.54|644.53|642.13|643.94|641.54|0
1654777430000|2022-06-09 12:23:50|643.7|641.3|643.46|641.06|643.7|641.3|643.46|641.06|0
1654777440000|2022-06-09 12:24:00|643.58|641.18|642.99|640.59|643.58|641.18|642.99|640.59|0
1654777450000|2022-06-09 12:24:10|642.75|640.35|642.99|640.59|642.99|640.59|642.75|640.35|0
1654777460000|2022-06-09 12:24:20|642.75|640.35|642.99|640.59|642.99|640.59|642.75|640.35|0
1654777470000|2022-06-09 12:24:30|643.22|640.82|643.22|640.82|643.46|641.06|643.22|640.82|0
1654777480000|2022-06-09 12:24:40|643.46|641.06|643.22|640.82|643.46|641.06|643.22|640.82|0
1654777490000|2022-06-09 12:24:50|642.99|640.59|643.22|640.82|643.22|640.82|642.75|640.35|0
1654777500000|2022-06-09 12:25:00|643.7|641.3|642.99|640.59|643.7|641.3|642.99|640.59|0
1654777510000|2022-06-09 12:25:10|643.22|640.82|642.28|639.88|643.22|640.82|642.28|639.88|0
1654777520000|2022-06-09 12:25:20|642.51|640.11|641.57|639.17|642.51|640.11|641.57|639.17|0
1654777530000|2022-06-09 12:25:30|641.33|638.93|641.45|639.05|641.45|639.05|641.33|638.93|0
1654777540000|2022-06-09 12:25:40|641.8|639.4|641.21|638.81|641.8|639.4|641.21|638.81|0
1654777550000|2022-06-09 12:25:50|641.33|638.93|642.75|640.35|642.75|640.35|641.33|638.93|0
1654777560000|2022-06-09 12:26:00|642.28|639.88|643.94|641.54|643.94|641.54|642.28|639.88|0
1654777570000|2022-06-09 12:26:10|643.7|641.3|643.82|641.42|643.94|641.54|643.46|641.06|0
1654777580000|2022-06-09 12:26:20|644.41|642.01|644.24|641.84|644.41|642.01|644|641.6|0
1654777590000|2022-06-09 12:26:30|644.94|642.54|645.88|643.48|645.88|643.48|644.94|642.54|0
1654777600000|2022-06-09 12:26:40|646.35|643.95|645.41|643.01|646.35|643.95|645.41|643.01|0
1654777610000|2022-06-09 12:26:50|645.64|643.24|647.54|645.14|647.54|645.14|645.64|643.24|0
1654777620000|2022-06-09 12:27:00|647.78|645.38|647.06|644.66|647.78|645.38|646.83|644.43|0
1654777630000|2022-06-09 12:27:10|646.83|644.43|646|643.6|646.83|644.43|645.77|643.37|0
1654777640000|2022-06-09 12:27:20|645.41|643.01|645.41|643.01|645.64|643.24|645.41|643.01|0
1654777650000|2022-06-09 12:27:30|644.93|642.53|645.17|642.77|645.17|642.77|644.69|642.29|0
1654777670000|2022-06-09 12:27:50|644.93|642.53|644.82|642.42|644.93|642.53|644.82|642.42|0
1654777680000|2022-06-09 12:28:00|645.17|642.77|645.41|643.01|645.41|643.01|645.17|642.77|0
1654777690000|2022-06-09 12:28:10|645.29|642.89|644.93|642.53|645.29|642.89|644.93|642.53|0
1654777700000|2022-06-09 12:28:20|645.17|642.77|645.64|643.24|645.64|643.24|645.17|642.77|0
1654777710000|2022-06-09 12:28:30|645.53|643.13|645.88|643.48|645.88|643.48|645.53|643.13|0
1654777720000|2022-06-09 12:28:40|646.12|643.72|646.35|643.95|646.35|643.95|646.12|643.72|0
1654777730000|2022-06-09 12:28:50|646.24|643.84|646.12|643.72|646.24|643.84|646.12|643.72|0
1654777740000|2022-06-09 12:29:00|645.4|643|644.22|641.82|645.4|643|643.98|641.58|0
1654777750000|2022-06-09 12:29:10|643.87|641.47|644.22|641.82|644.22|641.82|643.87|641.47|0
1654777760000|2022-06-09 12:29:20|644.46|642.06|643.98|641.58|644.46|642.06|643.98|641.58|0
1654777770000|2022-06-09 12:29:30|643.75|641.35|643.63|641.23|643.75|641.35|643.51|641.11|0
1654777780000|2022-06-09 12:29:40|643.27|640.87|643.51|641.11|643.51|641.11|643.27|640.87|0
1654777790000|2022-06-09 12:29:50|643.27|640.87|641.98|639.58|643.27|640.87|641.98|639.58|0
1654777800000|2022-06-09 12:30:00|642.09|639.69|642.45|640.05|642.69|640.29|641.62|639.22|0
1654777810000|2022-06-09 12:30:10|641.98|639.58|642.09|639.69|642.09|639.69|641.98|639.58|0
1654777820000|2022-06-09 12:30:20|642.8|640.4|642.92|640.52|642.92|640.52|642.45|640.05|0
1654777830000|2022-06-09 12:30:30|642.56|640.16|642.56|640.16|642.56|640.16|642.09|639.69|0
1654777840000|2022-06-09 12:30:40|642.8|640.4|642.8|640.4|642.8|640.4|642.56|640.16|0
1654777850000|2022-06-09 12:30:50|643.04|640.64|642.56|640.16|643.16|640.76|642.56|640.16|0
1654777860000|2022-06-09 12:31:00|643.04|640.64|643.16|640.76|643.51|641.11|643.04|640.64|0
1654777870000|2022-06-09 12:31:10|643.27|640.87|642.8|640.4|643.27|640.87|642.8|640.4|0
1654777880000|2022-06-09 12:31:20|642.21|639.81|641.85|639.45|642.21|639.81|641.62|639.22|0
1654777890000|2022-06-09 12:31:30|642.09|639.69|642.33|639.93|642.33|639.93|641.98|639.58|0
1654777900000|2022-06-09 12:31:40|642.09|639.69|641.85|639.45|642.33|639.93|641.85|639.45|0
1654777910000|2022-06-09 12:31:50|641.62|639.22|641.38|638.98|641.62|639.22|641.14|638.74|0
1654777920000|2022-06-09 12:32:00|641.14|638.74|639.72|637.32|641.14|638.74|639.72|637.32|0
1654777930000|2022-06-09 12:32:10|639.49|637.09|639.72|637.32|639.96|637.56|639.49|637.09|0
1654777940000|2022-06-09 12:32:20|639.61|637.21|639.49|637.09|639.61|637.21|639.01|636.61|0
1654777950000|2022-06-09 12:32:30|639.72|637.32|640.79|638.39|640.79|638.39|639.72|637.32|0
1654777960000|2022-06-09 12:32:40|641.62|639.22|642.8|640.4|642.8|640.4|641.62|639.22|0
1654777970000|2022-06-09 12:32:50|642.45|640.05|642.69|640.29|643.04|640.64|642.45|640.05|0
1654777980000|2022-06-09 12:33:00|641.62|639.22|641.62|639.22|642.21|639.81|641.62|639.22|0
1654777990000|2022-06-09 12:33:10|641.85|639.45|642.56|640.16|642.56|640.16|641.85|639.45|0
1654778000000|2022-06-09 12:33:20|642.45|640.05|641.85|639.45|642.45|640.05|641.62|639.22|0
1654778010000|2022-06-09 12:33:30|641.62|639.22|642.09|639.69|642.09|639.69|640.67|638.27|0
1654778020000|2022-06-09 12:33:40|641.62|639.22|642.09|639.69|642.09|639.69|641.62|639.22|0
1654778030000|2022-06-09 12:33:50|641.85|639.45|642.09|639.69|642.09|639.69|641.85|639.45|0
1654778040000|2022-06-09 12:34:00|642.8|640.4|643.27|640.87|643.51|641.11|642.8|640.4|0
1654778050000|2022-06-09 12:34:10|643.04|640.64|643.98|641.58|643.98|641.58|643.04|640.64|0
1654778060000|2022-06-09 12:34:20|644.22|641.82|645.64|643.24|645.64|643.24|643.98|641.58|0
1654778070000|2022-06-09 12:34:30|646.35|643.95|644.93|642.53|646.35|643.95|644.93|642.53|0
1654778080000|2022-06-09 12:34:40|644.58|642.18|643.98|641.58|644.69|642.29|643.98|641.58|0
1654778090000|2022-06-09 12:34:50|643.75|641.35|644.34|641.94|644.34|641.94|643.75|641.35|0
1654778100000|2022-06-09 12:35:00|644.69|642.29|644.22|641.82|644.69|642.29|644.22|641.82|0
1654778110000|2022-06-09 12:35:10|645.4|643|643.75|641.35|645.4|643|643.75|641.35|0
1654778120000|2022-06-09 12:35:20|643.87|641.47|643.98|641.58|643.98|641.58|643.87|641.47|0
1654778130000|2022-06-09 12:35:30|645.05|642.65|644.69|642.29|645.05|642.65|644.46|642.06|0
1654778140000|2022-06-09 12:35:40|645.17|642.77|645.17|642.77|645.4|643|645.17|642.77|0
1654778150000|2022-06-09 12:35:50|645.64|643.24|645.4|643|645.64|643.24|645.4|643|0
1654778160000|2022-06-09 12:36:00|646.59|644.19|644.93|642.53|646.59|644.19|644.93|642.53|0
1654778170000|2022-06-09 12:36:10|645.29|642.89|645.17|642.77|645.53|643.13|645.17|642.77|0
1654778180000|2022-06-09 12:36:20|645.64|643.24|645.64|643.24|645.88|643.48|645.64|643.24|0
1654778190000|2022-06-09 12:36:30|645.53|643.13|645.05|642.65|645.53|643.13|644.93|642.53|0
1654778200000|2022-06-09 12:36:40|645.29|642.89|645.17|642.77|645.29|642.89|645.05|642.65|0
1654778210000|2022-06-09 12:36:50|644.93|642.53|645.4|643|645.4|643|644.93|642.53|0
1654778220000|2022-06-09 12:37:00|646.11|643.71|646.83|644.43|647.3|644.9|646.11|643.71|0
1654778230000|2022-06-09 12:37:10|647.06|644.66|647.42|645.02|647.54|645.14|647.06|644.66|0
1654778240000|2022-06-09 12:37:20|647.3|644.9|646.95|644.55|647.3|644.9|646.95|644.55|0
1654778250000|2022-06-09 12:37:30|646.83|644.43|646.83|644.43|647.06|644.66|646.83|644.43|0
1654778260000|2022-06-09 12:37:40|647.3|644.9|646.83|644.43|647.3|644.9|646.83|644.43|0
1654778270000|2022-06-09 12:37:50|646.59|644.19|646.83|644.43|646.83|644.43|646.59|644.19|0
1654778280000|2022-06-09 12:38:00|646.59|644.19|647.06|644.66|647.06|644.66|646.11|643.71|0
1654778290000|2022-06-09 12:38:10|646.35|643.95|647.3|644.9|647.3|644.9|646.35|643.95|0
1654778300000|2022-06-09 12:38:20|647.66|645.26|647.06|644.66|647.77|645.37|647.06|644.66|0
1654778310000|2022-06-09 12:38:30|646.83|644.43|646.59|644.19|646.83|644.43|646.59|644.19|0
1654778320000|2022-06-09 12:38:40|646.83|644.43|646.59|644.19|647.06|644.66|646.59|644.19|0
1654778330000|2022-06-09 12:38:50|646.11|643.71|645.64|643.24|646.11|643.71|645.64|643.24|0
1654778340000|2022-06-09 12:39:00|644.69|642.29|643.98|641.58|644.93|642.53|643.98|641.58|0
1654778350000|2022-06-09 12:39:10|644.69|642.29|643.98|641.58|644.69|642.29|643.98|641.58|0
1654778360000|2022-06-09 12:39:20|644.22|641.82|644.46|642.06|644.46|642.06|644.22|641.82|0
1654778370000|2022-06-09 12:39:30|643.98|641.58|643.98|641.58|643.98|641.58|643.98|641.58|0
1654778380000|2022-06-09 12:39:40|644.22|641.82|644.46|642.06|644.69|642.29|644.22|641.82|0
1654778390000|2022-06-09 12:39:50|644.22|641.82|643.98|641.58|644.22|641.82|643.98|641.58|0
1654778400000|2022-06-09 12:40:00|644.22|641.82|643.4|641|644.22|641.82|643.4|641|0
1654778410000|2022-06-09 12:40:10|643.75|641.35|644.93|642.53|644.93|642.53|643.75|641.35|0
1654778420000|2022-06-09 12:40:20|644.58|642.18|645.4|643|645.4|643|644.46|642.06|0
1654778430000|2022-06-09 12:40:30|645.64|643.24|645.64|643.24|645.64|643.24|645.64|643.24|0
1654778440000|2022-06-09 12:40:40|645.88|643.48|646.11|643.71|646.59|644.19|645.88|643.48|0
1654778450000|2022-06-09 12:40:50|645.76|643.36|645.88|643.48|645.88|643.48|645.76|643.36|0
1654778460000|2022-06-09 12:41:00|645.76|643.36|645.88|643.48|645.88|643.48|645.64|643.24|0
1654778470000|2022-06-09 12:41:10|646.11|643.71|646.83|644.43|646.83|644.43|645.88|643.48|0
1654778480000|2022-06-09 12:41:20|647.3|644.9|647.3|644.9|647.3|644.9|647.3|644.9|0
1654778490000|2022-06-09 12:41:30|647.54|645.14|647.3|644.9|647.54|645.14|647.3|644.9|0
1654778500000|2022-06-09 12:41:40|647.06|644.66|648.25|645.85|648.25|645.85|647.06|644.66|0
1654778510000|2022-06-09 12:41:50|648.01|645.61|647.54|645.14|648.01|645.61|647.54|645.14|0
1654778520000|2022-06-09 12:42:00|647.77|645.37|646.35|643.95|647.77|645.37|646.35|643.95|0
1654778530000|2022-06-09 12:42:10|645.88|643.48|646.11|643.71|646.11|643.71|645.88|643.48|0
1654778540000|2022-06-09 12:42:20|645.88|643.48|648.01|645.61|648.01|645.61|645.88|643.48|0
1654778550000|2022-06-09 12:42:30|647.77|645.37|648.25|645.85|648.25|645.85|647.77|645.37|0
1654778560000|2022-06-09 12:42:40|648.01|645.61|648.96|646.56|648.96|646.56|648.01|645.61|0
1654778570000|2022-06-09 12:42:50|648.48|646.08|649.2|646.8|649.2|646.8|648.48|646.08|0
1654778580000|2022-06-09 12:43:00|648.96|646.56|649.32|646.92|649.43|647.03|648.96|646.56|0
1654778590000|2022-06-09 12:43:10|649.2|646.8|649.2|646.8|649.43|647.03|648.96|646.56|0
1654778600000|2022-06-09 12:43:20|648.72|646.32|648.48|646.08|648.72|646.32|648.48|646.08|0
1654778610000|2022-06-09 12:43:30|647.77|645.37|649.2|646.8|649.2|646.8|647.77|645.37|0
1654778620000|2022-06-09 12:43:40|650.38|647.98|650.62|648.22|650.86|648.46|650.38|647.98|0
1654778630000|2022-06-09 12:43:50|650.38|647.98|651.09|648.69|651.09|648.69|650.38|647.98|0
1654778640000|2022-06-09 12:44:00|651.93|649.53|652.64|650.24|652.64|650.24|651.57|649.17|0
1654778650000|2022-06-09 12:44:10|652.99|650.59|652.52|650.12|653.23|650.83|652.52|650.12|0
1654778660000|2022-06-09 12:44:20|652.76|650.36|652.76|650.36|652.76|650.36|652.52|650.12|0
1654778670000|2022-06-09 12:44:30|653.35|650.95|652.88|650.48|653.35|650.95|652.88|650.48|0
1654778680000|2022-06-09 12:44:40|652.99|650.59|653.71|651.31|653.71|651.31|652.52|650.12|0
1654778690000|2022-06-09 12:44:50|654.66|652.26|654.89|652.49|655.37|652.97|654.66|652.26|0
1654778700000|2022-06-09 12:45:00|655.13|652.73|655.37|652.97|655.37|652.97|654.89|652.49|0
1654778710000|2022-06-09 12:45:10|653.71|651.31|653.23|650.83|654.18|651.78|653.23|650.83|0
1654778720000|2022-06-09 12:45:20|652.76|650.36|652.52|650.12|652.76|650.36|652.28|649.88|0
1654778730000|2022-06-09 12:45:30|652.4|650|651.81|649.41|652.4|650|651.81|649.41|0
1654778740000|2022-06-09 12:45:40|652.28|649.88|652.76|650.36|652.99|650.59|652.28|649.88|0
1654778750000|2022-06-09 12:45:50|653.71|651.31|654.3|651.9|654.42|652.02|653.47|651.07|0
1654778760000|2022-06-09 12:46:00|653.94|651.54|654.18|651.78|654.18|651.78|653.71|651.31|0
1654778770000|2022-06-09 12:46:10|653.94|651.54|654.18|651.78|654.18|651.78|653.71|651.31|0
1654778780000|2022-06-09 12:46:20|653.47|651.07|654.3|651.9|654.42|652.02|653.47|651.07|0
1654778790000|2022-06-09 12:46:30|653.94|651.54|652.99|650.59|653.94|651.54|652.99|650.59|0
1654778800000|2022-06-09 12:46:40|652.88|650.48|652.88|650.48|652.88|650.48|652.04|649.64|0
1654778810000|2022-06-09 12:46:50|652.76|650.36|651.93|649.53|652.76|650.36|651.93|649.53|0
1654778820000|2022-06-09 12:47:00|652.28|649.88|652.17|649.77|652.28|649.88|652.17|649.77|0
1654778830000|2022-06-09 12:47:10|652.99|650.59|653.47|651.07|653.71|651.31|652.99|650.59|0
1654778840000|2022-06-09 12:47:20|653.23|650.83|653.71|651.31|653.94|651.54|653.23|650.83|0
1654778850000|2022-06-09 12:47:30|653.59|651.19|653.23|650.83|653.59|651.19|653.23|650.83|0
1654778860000|2022-06-09 12:47:40|653.47|651.07|653.71|651.31|653.71|651.31|652.99|650.59|0
1654778870000|2022-06-09 12:47:50|654.18|651.78|654.07|651.67|654.18|651.78|654.07|651.67|0
1654778880000|2022-06-09 12:48:00|653.94|651.54|653.94|651.54|654.54|652.14|653.94|651.54|0
1654778890000|2022-06-09 12:48:10|654.42|652.02|653.71|651.31|654.42|652.02|653.71|651.31|0
1654778900000|2022-06-09 12:48:20|653.94|651.54|653.94|651.54|654.18|651.78|653.94|651.54|0
1654778910000|2022-06-09 12:48:30|653.71|651.31|653.23|650.83|653.71|651.31|653.23|650.83|0
1654778920000|2022-06-09 12:48:40|653.94|651.54|654.42|652.02|654.42|652.02|653.94|651.54|0
1654778930000|2022-06-09 12:48:50|654.18|651.78|654.18|651.78|654.66|652.26|654.18|651.78|0
1654778940000|2022-06-09 12:49:00|654.07|651.67|653.47|651.07|654.07|651.67|653.47|651.07|0
1654778950000|2022-06-09 12:49:10|652.76|650.36|653.47|651.07|653.47|651.07|652.52|650.12|0
1654778960000|2022-06-09 12:49:20|653.23|650.83|653.12|650.72|653.23|650.83|652.99|650.59|0
1654778970000|2022-06-09 12:49:30|652.88|650.48|652.99|650.59|652.99|650.59|652.76|650.36|0
1654778980000|2022-06-09 12:49:40|652.52|650.12|653.47|651.07|653.47|651.07|652.4|650|0
1654778990000|2022-06-09 12:49:50|653.71|651.31|655.13|652.73|655.37|652.97|653.71|651.31|0
1654779000000|2022-06-09 12:50:00|654.89|652.49|657.98|655.58|657.98|655.58|654.89|652.49|0
1654779010000|2022-06-09 12:50:10|658.22|655.82|656.56|654.16|658.22|655.82|656.56|654.16|0
1654779020000|2022-06-09 12:50:20|656.8|654.4|657.03|654.63|657.51|655.11|656.8|654.4|0
1654779030000|2022-06-09 12:50:30|657.51|655.11|657.63|655.23|657.63|655.23|657.51|655.11|0
1654779040000|2022-06-09 12:50:40|657.27|654.87|657.75|655.35|657.98|655.58|657.27|654.87|0
1654779050000|2022-06-09 12:50:50|657.98|655.58|657.98|655.58|658.22|655.82|657.98|655.58|0
1654779060000|2022-06-09 12:51:00|658.22|655.82|658.46|656.06|658.46|656.06|657.98|655.58|0
1654779070000|2022-06-09 12:51:10|657.98|655.58|657.98|655.58|658.94|656.54|657.98|655.58|0
1654779080000|2022-06-09 12:51:20|657.03|654.63|655.13|652.73|657.03|654.63|655.13|652.73|0
1654779090000|2022-06-09 12:51:30|654.89|652.49|654.42|652.02|655.13|652.73|654.42|652.02|0
1654779100000|2022-06-09 12:51:40|654.66|652.26|654.54|652.14|654.89|652.49|654.54|652.14|0
1654779110000|2022-06-09 12:51:50|654.66|652.26|655.37|652.97|655.37|652.97|654.42|652.02|0
1654779120000|2022-06-09 12:52:00|655.84|653.44|655.84|653.44|655.84|653.44|655.84|653.44|0
1654779130000|2022-06-09 12:52:10|656.56|654.16|656.32|653.92|656.56|654.16|656.32|653.92|0
1654779140000|2022-06-09 12:52:20|655.84|653.44|655.97|653.57|655.97|653.57|655.61|653.21|0
1654779150000|2022-06-09 12:52:30|656.56|654.16|656.79|654.39|657.27|654.87|656.56|654.16|0
1654779160000|2022-06-09 12:52:40|656.56|654.16|656.92|654.52|657.03|654.63|656.56|654.16|0
1654779170000|2022-06-09 12:52:50|656.56|654.16|656.56|654.16|656.79|654.39|656.56|654.16|0
1654779180000|2022-06-09 12:53:00|656.32|653.92|656.36|653.96|656.36|653.96|655.68|653.28|0
1654779190000|2022-06-09 12:53:10|656.12|653.72|655.41|653.01|656.12|653.72|655.41|653.01|0
1654779200000|2022-06-09 12:53:20|655.64|653.24|656.12|653.72|656.12|653.72|655.64|653.24|0
1654779210000|2022-06-09 12:53:30|655.88|653.48|656.36|653.96|656.36|653.96|655.64|653.24|0
1654779220000|2022-06-09 12:53:40|656.59|654.19|656.83|654.43|656.83|654.43|656.59|654.19|0
1654779230000|2022-06-09 12:53:50|657.78|655.38|657.54|655.14|657.78|655.38|657.54|655.14|0
1654779240000|2022-06-09 12:54:00|658.02|655.62|658.73|656.33|658.97|656.57|658.02|655.62|0
1654779250000|2022-06-09 12:54:10|658.26|655.86|658.49|656.09|658.49|656.09|658.02|655.62|0
1654779260000|2022-06-09 12:54:20|658.26|655.86|658.49|656.09|658.49|656.09|658.02|655.62|0
1654779270000|2022-06-09 12:54:30|658.26|655.86|658.73|656.33|658.73|656.33|658.26|655.86|0
1654779280000|2022-06-09 12:54:40|658.97|656.57|658.97|656.57|658.97|656.57|658.49|656.09|0
1654779290000|2022-06-09 12:54:50|658.26|655.86|658.26|655.86|658.49|656.09|658.26|655.86|0
1654779300000|2022-06-09 12:55:00|658.49|656.09|657.31|654.91|658.49|656.09|657.31|654.91|0
1654779310000|2022-06-09 12:55:10|657.07|654.67|656.36|653.96|657.07|654.67|656.36|653.96|0
1654779320000|2022-06-09 12:55:20|656.12|653.72|655.41|653.01|656.12|653.72|655.41|653.01|0
1654779330000|2022-06-09 12:55:30|655.64|653.24|655.64|653.24|656.12|653.72|655.64|653.24|0
1654779340000|2022-06-09 12:55:40|655.88|653.48|655.88|653.48|655.88|653.48|655.64|653.24|0
1654779350000|2022-06-09 12:55:50|656.12|653.72|656.12|653.72|656.12|653.72|656.12|653.72|0
1654779360000|2022-06-09 12:56:00|656.36|653.96|657.07|654.67|657.07|654.67|656.36|653.96|0
1654779370000|2022-06-09 12:56:10|656.59|654.19|655.88|653.48|656.59|654.19|655.88|653.48|0
1654779380000|2022-06-09 12:56:20|656|653.6|655.64|653.24|656|653.6|655.64|653.24|0
1654779390000|2022-06-09 12:56:30|656.12|653.72|655.41|653.01|656.12|653.72|655.41|653.01|0
1654779400000|2022-06-09 12:56:40|655.64|653.24|655.53|653.13|655.64|653.24|655.29|652.89|0
1654779410000|2022-06-09 12:56:50|655.17|652.77|655.41|653.01|655.41|653.01|654.93|652.53|0
1654779420000|2022-06-09 12:57:00|655.64|653.24|655.88|653.48|655.88|653.48|655.41|653.01|0
1654779430000|2022-06-09 12:57:10|655.64|653.24|655.64|653.24|655.64|653.24|655.41|653.01|0
1654779440000|2022-06-09 12:57:20|655.41|653.01|656.12|653.72|656.36|653.96|655.41|653.01|0
1654779450000|2022-06-09 12:57:30|655.64|653.24|655.64|653.24|655.88|653.48|655.64|653.24|0
1654779460000|2022-06-09 12:57:40|655.17|652.77|654.22|651.82|655.17|652.77|654.22|651.82|0
1654779470000|2022-06-09 12:57:50|653.87|651.47|654.69|652.29|654.69|652.29|653.87|651.47|0
1654779480000|2022-06-09 12:58:00|654.93|652.53|655.29|652.89|655.29|652.89|654.69|652.29|0
1654779490000|2022-06-09 12:58:10|656.83|654.43|657.3|654.9|657.3|654.9|656.83|654.43|0
1654779500000|2022-06-09 12:58:20|657.07|654.67|656.12|653.72|657.07|654.67|656.12|653.72|0
1654779510000|2022-06-09 12:58:30|655.53|653.13|655.17|652.77|655.64|653.24|655.17|652.77|0
1654779520000|2022-06-09 12:58:40|655.41|653.01|655.17|652.77|655.41|653.01|655.17|652.77|0
1654779530000|2022-06-09 12:58:50|654.93|652.53|654.69|652.29|654.93|652.53|654.34|651.94|0
1654779540000|2022-06-09 12:59:00|654.46|652.06|654.69|652.29|654.69|652.29|654.46|652.06|0
1654779550000|2022-06-09 12:59:10|655.17|652.77|655.41|653.01|655.41|653.01|654.93|652.53|0
1654779560000|2022-06-09 12:59:20|654.93|652.53|654.69|652.29|654.93|652.53|654.46|652.06|0
1654779570000|2022-06-09 12:59:30|654.46|652.06|655.64|653.24|655.64|653.24|654.46|652.06|0
1654779580000|2022-06-09 12:59:40|655.17|652.77|655.64|653.24|655.64|653.24|655.17|652.77|0
1654779590000|2022-06-09 12:59:50|655.41|653.01|655.41|653.01|655.64|653.24|655.41|653.01|0
1654779600000|2022-06-09 13:00:00|656.12|653.72|655.64|653.24|656.48|654.08|655.64|653.24|0
1654779610000|2022-06-09 13:00:10|655.88|653.48|655.64|653.24|655.88|653.48|655.41|653.01|0
1654779620000|2022-06-09 13:00:20|655.41|653.01|656.59|654.19|656.59|654.19|655.41|653.01|0
1654779630000|2022-06-09 13:00:30|656.35|653.95|655.29|652.89|656.35|653.95|655.29|652.89|0
1654779640000|2022-06-09 13:00:40|655.41|653.01|655.88|653.48|655.88|653.48|655.41|653.01|0
1654779650000|2022-06-09 13:00:50|656.12|653.72|656.12|653.72|656.12|653.72|655.88|653.48|0
1654779660000|2022-06-09 13:01:00|656.59|654.19|657.07|654.67|657.07|654.67|656.59|654.19|0
1654779670000|2022-06-09 13:01:10|656.83|654.43|656.48|654.08|656.83|654.43|656.35|653.95|0
1654779680000|2022-06-09 13:01:20|656.59|654.19|656.35|653.95|656.83|654.43|656.35|653.95|0
1654779690000|2022-06-09 13:01:30|655.88|653.48|655.41|653.01|655.88|653.48|655.41|653.01|0
1654779700000|2022-06-09 13:01:40|655.88|653.48|655.64|653.24|655.88|653.48|655.41|653.01|0
1654779710000|2022-06-09 13:01:50|656|653.6|656.12|653.72|656.35|653.95|656|653.6|0
1654779720000|2022-06-09 13:02:00|656|653.6|654.93|652.53|656|653.6|654.93|652.53|0
1654779730000|2022-06-09 13:02:10|654.69|652.29|655.41|653.01|655.41|653.01|654.69|652.29|0
1654779740000|2022-06-09 13:02:20|655.64|653.24|655.41|653.01|655.64|653.24|655.17|652.77|0
1654779750000|2022-06-09 13:02:30|655.17|652.77|655.17|652.77|655.17|652.77|654.93|652.53|0
1654779760000|2022-06-09 13:02:40|654.93|652.53|654.93|652.53|655.05|652.65|654.93|652.53|0
1654779770000|2022-06-09 13:02:50|655.05|652.65|654.82|652.42|655.05|652.65|654.82|652.42|0
1654779780000|2022-06-09 13:03:00|654.93|652.53|654.46|652.06|654.93|652.53|654.1|651.7|0
1654779790000|2022-06-09 13:03:10|654.22|651.82|654.82|652.42|654.82|652.42|654.22|651.82|0
1654779800000|2022-06-09 13:03:20|654.69|652.29|655.17|652.77|655.17|652.77|654.69|652.29|0
1654779810000|2022-06-09 13:03:30|654.69|652.29|654.22|651.82|654.93|652.53|654.22|651.82|0
1654779820000|2022-06-09 13:03:40|654.46|652.06|654.58|652.18|654.69|652.29|654.46|652.06|0
1654779830000|2022-06-09 13:03:50|654.69|652.29|654.69|652.29|654.93|652.53|654.69|652.29|0
1654779840000|2022-06-09 13:04:00|654.58|652.18|654.93|652.53|654.93|652.53|654.58|652.18|0
1654779850000|2022-06-09 13:04:10|655.17|652.77|654.46|652.06|655.17|652.77|654.46|652.06|0
1654779860000|2022-06-09 13:04:20|654.34|651.94|653.98|651.58|654.34|651.94|653.98|651.58|0
1654779870000|2022-06-09 13:04:30|653.87|651.47|653.74|651.34|653.87|651.47|653.74|651.34|0
1654779880000|2022-06-09 13:04:40|653.87|651.47|653.51|651.11|653.87|651.47|653.51|651.11|0
1654779890000|2022-06-09 13:04:50|653.39|650.99|653.27|650.87|653.51|651.11|653.27|650.87|0
1654779900000|2022-06-09 13:05:00|653.51|651.11|654.22|651.82|654.22|651.82|653.51|651.11|0
1654779910000|2022-06-09 13:05:10|653.98|651.58|653.74|651.34|654.22|651.82|653.74|651.34|0
1654779920000|2022-06-09 13:05:20|653.51|651.11|654.22|651.82|654.22|651.82|653.51|651.11|0
1654779930000|2022-06-09 13:05:30|653.98|651.58|653.98|651.58|653.98|651.58|653.98|651.58|0
1654779940000|2022-06-09 13:05:40|653.74|651.34|653.74|651.34|653.98|651.58|653.74|651.34|0
1654779950000|2022-06-09 13:05:50|653.63|651.23|653.74|651.34|653.74|651.34|653.27|650.87|0
1654779960000|2022-06-09 13:06:00|653.98|651.58|654.46|652.06|654.46|652.06|653.87|651.47|0
1654779970000|2022-06-09 13:06:10|654.22|651.82|654.46|652.06|654.46|652.06|654.22|651.82|0
1654779980000|2022-06-09 13:06:20|654.22|651.82|655.05|652.65|655.05|652.65|654.22|651.82|0
1654779990000|2022-06-09 13:06:30|655.17|652.77|655.4|653|655.4|653|655.17|652.77|0
1654780000000|2022-06-09 13:06:40|655.17|652.77|655.4|653|655.4|653|654.69|652.29|0
1654780010000|2022-06-09 13:06:50|655.88|653.48|656.71|654.31|656.71|654.31|655.88|653.48|0
1654780020000|2022-06-09 13:07:00|656.95|654.55|657.3|654.9|657.3|654.9|656.95|654.55|0
1654780030000|2022-06-09 13:07:10|657.07|654.67|657.54|655.14|657.54|655.14|657.07|654.67|0
1654780040000|2022-06-09 13:07:20|657.3|654.9|656.35|653.95|657.3|654.9|656.35|653.95|0
1654780050000|2022-06-09 13:07:30|656.12|653.72|656.12|653.72|656.59|654.19|656.12|653.72|0
1654780060000|2022-06-09 13:07:40|655.88|653.48|655.77|653.37|655.88|653.48|655.64|653.24|0
1654780070000|2022-06-09 13:07:50|655.64|653.24|655.64|653.24|655.88|653.48|655.64|653.24|0
1654780080000|2022-06-09 13:08:00|655.88|653.48|655.88|653.48|655.88|653.48|655.64|653.24|0
1654780090000|2022-06-09 13:08:10|656.12|653.72|655.64|653.24|656.12|653.72|655.64|653.24|0
1654780100000|2022-06-09 13:08:20|655.4|653|655.4|653|655.4|653|655.29|652.89|0
1654780110000|2022-06-09 13:08:30|655.88|653.48|655.88|653.48|656.12|653.72|655.88|653.48|0
1654780120000|2022-06-09 13:08:40|656.12|653.72|655.88|653.48|656.35|653.95|655.88|653.48|0
1654780130000|2022-06-09 13:08:50|656.12|653.72|656.12|653.72|656.35|653.95|656.12|653.72|0
1654780140000|2022-06-09 13:09:00|656.35|653.95|656.12|653.72|656.35|653.95|656.12|653.72|0
1654780150000|2022-06-09 13:09:10|656.35|653.95|656.83|654.43|656.83|654.43|656.12|653.72|0
1654780160000|2022-06-09 13:09:20|657.07|654.67|657.78|655.38|657.78|655.38|657.07|654.67|0
1654780170000|2022-06-09 13:09:30|658.02|655.62|658.25|655.85|658.25|655.85|658.02|655.62|0
1654780180000|2022-06-09 13:09:40|658.02|655.62|657.54|655.14|658.02|655.62|657.54|655.14|0
1654780190000|2022-06-09 13:09:50|658.02|655.62|658.14|655.74|658.14|655.74|658.02|655.62|0
1654780200000|2022-06-09 13:10:00|658.02|655.62|657.78|655.38|658.49|656.09|657.78|655.38|0
1654780210000|2022-06-09 13:10:10|657.43|655.03|656.83|654.43|657.43|655.03|656.83|654.43|0
1654780220000|2022-06-09 13:10:20|656.59|654.19|656.35|653.95|656.83|654.43|656.35|653.95|0
1654780230000|2022-06-09 13:10:30|656.59|654.19|656.59|654.19|656.59|654.19|656.35|653.95|0
1654780240000|2022-06-09 13:10:40|656.35|653.95|655.88|653.48|656.35|653.95|655.88|653.48|0
1654780250000|2022-06-09 13:10:50|656.59|654.19|656.83|654.43|656.83|654.43|656.59|654.19|0
1654780260000|2022-06-09 13:11:00|656.59|654.19|655.88|653.48|656.59|654.19|655.88|653.48|0
1654780270000|2022-06-09 13:11:10|656|653.6|655.64|653.24|656|653.6|655.64|653.24|0
1654780280000|2022-06-09 13:11:20|655.4|653|654.45|652.05|655.4|653|654.45|652.05|0
1654780290000|2022-06-09 13:11:30|654.22|651.82|654.22|651.82|654.22|651.82|653.98|651.58|0
1654780300000|2022-06-09 13:11:40|654.45|652.05|653.74|651.34|654.45|652.05|653.74|651.34|0
1654780310000|2022-06-09 13:11:50|653.63|651.23|653.27|650.87|653.63|651.23|653.27|650.87|0
1654780320000|2022-06-09 13:12:00|653.03|650.63|652.79|650.39|653.03|650.63|652.79|650.39|0
1654780330000|2022-06-09 13:12:10|653.27|650.87|653.27|650.87|653.27|650.87|653.27|650.87|0
1654780340000|2022-06-09 13:12:20|653.51|651.11|653.74|651.34|653.74|651.34|653.27|650.87|0
1654780350000|2022-06-09 13:12:30|653.98|651.58|653.51|651.11|654.22|651.82|653.51|651.11|0
1654780360000|2022-06-09 13:12:40|653.27|650.87|652.56|650.16|653.27|650.87|652.56|650.16|0
1654780370000|2022-06-09 13:12:50|652.79|650.39|652.56|650.16|652.79|650.39|652.56|650.16|0
1654780380000|2022-06-09 13:13:00|652.08|649.68|652.56|650.16|652.56|650.16|652.08|649.68|0
1654780390000|2022-06-09 13:13:10|652.68|650.28|652.79|650.39|652.79|650.39|652.56|650.16|0
1654780400000|2022-06-09 13:13:20|652.92|650.52|653.03|650.63|653.03|650.63|652.79|650.39|0
1654780410000|2022-06-09 13:13:30|653.27|650.87|653.15|650.75|653.27|650.87|653.15|650.75|0
1654780420000|2022-06-09 13:13:40|654.22|651.82|656.12|653.72|656.12|653.72|654.22|651.82|0
1654780430000|2022-06-09 13:13:50|656.35|653.95|657.3|654.9|657.43|655.03|656.35|653.95|0
1654780440000|2022-06-09 13:14:00|657.9|655.5|658.97|656.57|658.97|656.57|657.66|655.26|0
1654780450000|2022-06-09 13:14:10|659.2|656.8|660.15|657.75|660.15|657.75|659.2|656.8|0
1654780460000|2022-06-09 13:14:20|660.39|657.99|658.97|656.57|660.63|658.23|658.97|656.57|0
1654780470000|2022-06-09 13:14:30|658.73|656.33|658.73|656.33|659.2|656.8|658.73|656.33|0
1654780480000|2022-06-09 13:14:40|659.44|657.04|659.92|657.52|660.15|657.75|659.44|657.04|0
1654780490000|2022-06-09 13:14:50|660.87|658.47|661.34|658.94|661.34|658.94|660.87|658.47|0
1654780500000|2022-06-09 13:15:00|661.1|658.7|662.06|659.66|662.06|659.66|660.87|658.47|0
1654780510000|2022-06-09 13:15:10|661.82|659.42|662.18|659.78|662.18|659.78|661.34|658.94|0
1654780520000|2022-06-09 13:15:20|661.82|659.42|662.06|659.66|662.06|659.66|661.34|658.94|0
1654780530000|2022-06-09 13:15:30|662.53|660.13|661.1|658.7|662.53|660.13|661.1|658.7|0
1654780540000|2022-06-09 13:15:40|660.39|657.99|659.68|657.28|660.39|657.99|659.68|657.28|0
1654780550000|2022-06-09 13:15:50|659.44|657.04|659.44|657.04|659.44|657.04|659.44|657.04|0
1654780560000|2022-06-09 13:16:00|659.8|657.4|660.15|657.75|660.15|657.75|659.8|657.4|0
1654780570000|2022-06-09 13:16:10|660.39|657.99|661.1|658.7|661.1|658.7|660.15|657.75|0
1654780580000|2022-06-09 13:16:20|660.87|658.47|661.58|659.18|661.58|659.18|660.87|658.47|0
1654780590000|2022-06-09 13:16:30|662.06|659.66|662.53|660.13|662.53|660.13|662.06|659.66|0
1654780600000|2022-06-09 13:16:40|662.42|660.02|663.01|660.61|663.01|660.61|662.42|660.02|0
1654780610000|2022-06-09 13:16:50|662.77|660.37|662.77|660.37|662.77|660.37|662.66|660.26|0
1654780620000|2022-06-09 13:17:00|662.53|660.13|663.01|660.61|663.01|660.61|662.53|660.13|0
1654780630000|2022-06-09 13:17:10|663.72|661.32|663.01|660.61|663.72|661.32|663.01|660.61|0
1654780640000|2022-06-09 13:17:20|662.77|660.37|662.06|659.66|662.77|660.37|662.06|659.66|0
1654780650000|2022-06-09 13:17:30|661.82|659.42|662.06|659.66|662.53|660.13|661.82|659.42|0
1654780660000|2022-06-09 13:17:40|662.77|660.37|662.06|659.66|662.77|660.37|662.06|659.66|0
1654780670000|2022-06-09 13:17:50|661.82|659.42|661.47|659.07|662.06|659.66|661.47|659.07|0
1654780680000|2022-06-09 13:18:00|661.1|658.7|661.47|659.07|661.47|659.07|660.99|658.59|0
1654780690000|2022-06-09 13:18:10|661.34|658.94|660.63|658.23|661.34|658.94|660.63|658.23|0
1654780700000|2022-06-09 13:18:20|660.15|657.75|659.92|657.52|660.39|657.99|659.92|657.52|0
1654780710000|2022-06-09 13:18:30|659.2|656.8|659.44|657.04|659.44|657.04|659.2|656.8|0
1654780720000|2022-06-09 13:18:40|659.92|657.52|659.92|657.52|660.04|657.64|659.92|657.52|0
1654780730000|2022-06-09 13:18:50|659.68|657.28|660.15|657.75|660.15|657.75|659.68|657.28|0
1654780740000|2022-06-09 13:19:00|660.63|658.23|661.1|658.7|661.1|658.7|660.63|658.23|0
1654780750000|2022-06-09 13:19:10|661.34|658.94|661.1|658.7|661.58|659.18|661.1|658.7|0
1654780760000|2022-06-09 13:19:20|660.87|658.47|661.1|658.7|661.1|658.7|660.87|658.47|0
1654780770000|2022-06-09 13:19:30|660.87|658.47|661.58|659.18|661.58|659.18|660.75|658.35|0
1654780780000|2022-06-09 13:19:40|661.34|658.94|661.34|658.94|661.47|659.07|660.99|658.59|0
1654780790000|2022-06-09 13:19:50|661.58|659.18|661.58|659.18|661.7|659.3|661.34|658.94|0
1654780800000|2022-06-09 13:20:00|660.39|657.99|660.15|657.75|660.39|657.99|660.15|657.75|0
1654780810000|2022-06-09 13:20:10|660.39|657.99|660.15|657.75|660.39|657.99|660.15|657.75|0
1654780820000|2022-06-09 13:20:20|660.04|657.64|659.33|656.93|660.04|657.64|659.33|656.93|0
1654780830000|2022-06-09 13:20:30|659.92|657.52|659.2|656.8|659.92|657.52|659.2|656.8|0
1654780840000|2022-06-09 13:20:40|659.44|657.04|659.2|656.8|659.44|657.04|658.96|656.56|0
1654780850000|2022-06-09 13:20:50|659.44|657.04|659.44|657.04|659.68|657.28|659.44|657.04|0
1654780860000|2022-06-09 13:21:00|659.33|656.93|659.44|657.04|659.68|657.28|659.33|656.93|0
1654780870000|2022-06-09 13:21:10|659.68|657.28|659.92|657.52|660.04|657.64|659.68|657.28|0
1654780880000|2022-06-09 13:21:20|659.68|657.28|659.33|656.93|659.68|657.28|659.33|656.93|0
1654780890000|2022-06-09 13:21:30|658.96|656.56|658.73|656.33|658.96|656.56|658.73|656.33|0
1654780900000|2022-06-09 13:21:40|658.49|656.09|658.73|656.33|658.73|656.33|658.25|655.85|0
1654780910000|2022-06-09 13:21:50|658.49|656.09|658.96|656.56|658.96|656.56|658.49|656.09|0
1654780920000|2022-06-09 13:22:00|659.2|656.8|658.25|655.85|659.2|656.8|658.25|655.85|0
1654780930000|2022-06-09 13:22:10|658.01|655.61|658.49|656.09|658.49|656.09|658.01|655.61|0
1654780940000|2022-06-09 13:22:20|658.25|655.85|658.49|656.09|658.49|656.09|658.25|655.85|0
1654780950000|2022-06-09 13:22:30|658.25|655.85|658.73|656.33|658.73|656.33|658.25|655.85|0
1654780960000|2022-06-09 13:22:40|658.49|656.09|658.49|656.09|658.49|656.09|658.25|655.85|0
1654780970000|2022-06-09 13:22:50|658.25|655.85|657.78|655.38|658.25|655.85|657.78|655.38|0
1654780980000|2022-06-09 13:23:00|658.01|655.61|658.01|655.61|658.25|655.85|657.78|655.38|0
1654780990000|2022-06-09 13:23:10|658.25|655.85|658.49|656.09|658.49|656.09|658.25|655.85|0
1654781000000|2022-06-09 13:23:20|658.01|655.61|658.25|655.85|658.25|655.85|658.01|655.61|0
1654781010000|2022-06-09 13:23:30|658.01|655.61|658.49|656.09|658.49|656.09|658.01|655.61|0
1654781020000|2022-06-09 13:23:40|658.25|655.85|658.25|655.85|658.49|656.09|658.25|655.85|0
1654781030000|2022-06-09 13:23:50|658.73|656.33|659.44|657.04|659.44|657.04|658.73|656.33|0
1654781040000|2022-06-09 13:24:00|659.68|657.28|659.44|657.04|659.68|657.28|658.96|656.56|0
1654781050000|2022-06-09 13:24:10|658.73|656.33|659.2|656.8|659.44|657.04|658.73|656.33|0
1654781060000|2022-06-09 13:24:20|659.44|657.04|659.44|657.04|659.44|657.04|659.44|657.04|0
1654781070000|2022-06-09 13:24:30|659.68|657.28|659.44|657.04|659.68|657.28|659.44|657.04|0
1654781080000|2022-06-09 13:24:40|658.96|656.56|659.44|657.04|659.44|657.04|658.96|656.56|0
1654781090000|2022-06-09 13:24:50|659.68|657.28|659.68|657.28|659.91|657.51|659.68|657.28|0
1654781100000|2022-06-09 13:25:00|659.2|656.8|658.49|656.09|659.2|656.8|658.49|656.09|0
1654781110000|2022-06-09 13:25:10|658.01|655.61|659.44|657.04|659.68|657.28|658.01|655.61|0
1654781120000|2022-06-09 13:25:20|659.68|657.28|659.2|656.8|659.91|657.51|659.2|656.8|0
1654781130000|2022-06-09 13:25:30|658.96|656.56|659.68|657.28|659.68|657.28|658.96|656.56|0
1654781140000|2022-06-09 13:25:40|659.91|657.51|660.28|657.88|660.39|657.99|659.91|657.51|0
1654781150000|2022-06-09 13:25:50|659.68|657.28|658.73|656.33|659.68|657.28|658.73|656.33|0
1654781160000|2022-06-09 13:26:00|659.2|656.8|658.96|656.56|659.2|656.8|658.96|656.56|0
1654781170000|2022-06-09 13:26:10|659.2|656.8|658.73|656.33|659.2|656.8|658.73|656.33|0
1654781180000|2022-06-09 13:26:20|659.2|656.8|659.44|657.04|659.44|657.04|658.96|656.56|0
1654781190000|2022-06-09 13:26:30|659.2|656.8|659.2|656.8|659.2|656.8|658.96|656.56|0
1654781200000|2022-06-09 13:26:40|658.85|656.45|658.25|655.85|658.85|656.45|658.25|655.85|0
1654781210000|2022-06-09 13:26:50|658.73|656.33|658.73|656.33|658.73|656.33|658.73|656.33|0
1654781220000|2022-06-09 13:27:00|659.2|656.8|659.2|656.8|659.2|656.8|658.96|656.56|0
1654781230000|2022-06-09 13:27:10|658.96|656.56|658.96|656.56|658.96|656.56|658.96|656.56|0
1654781240000|2022-06-09 13:27:20|659.44|657.04|660.15|657.75|660.15|657.75|659.44|657.04|0
1654781250000|2022-06-09 13:27:30|660.04|657.64|659.91|657.51|660.04|657.64|659.68|657.28|0
1654781260000|2022-06-09 13:27:40|659.68|657.28|659.2|656.8|659.68|657.28|659.2|656.8|0
1654781270000|2022-06-09 13:27:50|659.8|657.4|659.91|657.51|659.91|657.51|659.68|657.28|0
1654781280000|2022-06-09 13:28:00|660.39|657.99|660.87|658.47|660.87|658.47|660.39|657.99|0
1654781290000|2022-06-09 13:28:10|660.63|658.23|660.15|657.75|660.63|658.23|659.91|657.51|0
1654781300000|2022-06-09 13:28:20|660.39|657.99|660.87|658.47|660.87|658.47|660.39|657.99|0
1654781310000|2022-06-09 13:28:30|661.1|658.7|660.63|658.23|661.1|658.7|660.63|658.23|0
1654781320000|2022-06-09 13:28:40|660.87|658.47|660.63|658.23|660.87|658.47|660.63|658.23|0
1654781330000|2022-06-09 13:28:50|660.39|657.99|660.39|657.99|660.63|658.23|660.39|657.99|0
1654781340000|2022-06-09 13:29:00|660.51|658.11|660.63|658.23|660.63|658.23|660.51|658.11|0
1654781350000|2022-06-09 13:29:10|660.87|658.47|660.87|658.47|661.1|658.7|660.87|658.47|0
1654781360000|2022-06-09 13:29:20|661.1|658.7|660.28|657.88|661.1|658.7|660.15|657.75|0
1654781370000|2022-06-09 13:29:30|660.15|657.75|660.39|657.99|660.39|657.99|660.15|657.75|0
1654781380000|2022-06-09 13:29:40|660.15|657.75|660.39|657.99|660.39|657.99|660.15|657.75|0
1654781390000|2022-06-09 13:29:50|660.87|658.47|661.58|659.18|661.58|659.18|660.87|658.47|0
1654781400000|2022-06-09 13:30:00|660.87|658.47|661.58|659.18|662.53|660.13|660.87|658.47|0
1654781410000|2022-06-09 13:30:10|660.39|657.99|659.44|657.04|660.63|658.23|659.44|657.04|0
1654781420000|2022-06-09 13:30:20|658.61|656.21|658.25|655.85|658.61|656.21|657.78|655.38|0
1654781430000|2022-06-09 13:30:30|659.2|656.8|658.73|656.33|659.2|656.8|658.49|656.09|0
1654781440000|2022-06-09 13:30:40|657.78|655.38|659.68|657.28|659.68|657.28|657.78|655.38|0
1654781450000|2022-06-09 13:30:50|660.63|658.23|659.2|656.8|660.63|658.23|659.2|656.8|0
1654781460000|2022-06-09 13:31:00|658.49|656.09|661.58|659.18|661.58|659.18|658.49|656.09|0
1654781470000|2022-06-09 13:31:10|662.05|659.65|663.01|660.61|663.01|660.61|662.05|659.65|0
1654781480000|2022-06-09 13:31:20|662.29|659.89|663.48|661.08|663.48|661.08|662.29|659.89|0
1654781490000|2022-06-09 13:31:30|663.72|661.32|664.67|662.27|664.67|662.27|663.72|661.32|0
1654781500000|2022-06-09 13:31:40|664.43|662.03|660.86|658.46|665.39|662.99|660.86|658.46|0
1654781510000|2022-06-09 13:31:50|661.34|658.94|660.86|658.46|661.34|658.94|660.39|657.99|0
1654781520000|2022-06-09 13:32:00|661.58|659.18|661.34|658.94|662.05|659.65|661.34|658.94|0
1654781530000|2022-06-09 13:32:10|660.86|658.46|659.68|657.28|660.86|658.46|659.68|657.28|0
1654781540000|2022-06-09 13:32:20|659.2|656.8|661.58|659.18|661.58|659.18|659.2|656.8|0
1654781550000|2022-06-09 13:32:30|662.05|659.65|661.82|659.42|662.05|659.65|661.82|659.42|0
1654781560000|2022-06-09 13:32:40|661.1|658.7|663.01|660.61|663.01|660.61|660.63|658.23|0
1654781570000|2022-06-09 13:32:50|663.72|661.32|663.48|661.08|663.72|661.32|663.48|661.08|0
1654781580000|2022-06-09 13:33:00|663.72|661.32|665.86|663.46|665.86|663.46|663.72|661.32|0
1654781590000|2022-06-09 13:33:10|665.39|662.99|666.34|663.94|667.05|664.65|665.39|662.99|0
1654781600000|2022-06-09 13:33:20|666.47|664.07|667.13|664.73|667.13|664.73|666.23|663.83|0
1654781610000|2022-06-09 13:33:30|666.9|664.5|666.9|664.5|667.13|664.73|666.9|664.5|0
1654781620000|2022-06-09 13:33:40|665.23|662.83|662.14|659.74|665.23|662.83|662.14|659.74|0
1654781630000|2022-06-09 13:33:50|661.67|659.27|659.06|656.66|661.67|659.27|659.06|656.66|0
1654781640000|2022-06-09 13:34:00|657.4|655|656.92|654.52|657.4|655|655.98|653.58|0
1654781650000|2022-06-09 13:34:10|656.69|654.29|657.87|655.47|657.87|655.47|656.69|654.29|0
1654781660000|2022-06-09 13:34:20|659.06|656.66|655.39|652.99|659.06|656.66|655.39|652.99|0
1654781670000|2022-06-09 13:34:30|654.79|652.39|652.42|650.02|655.03|652.63|652.42|650.02|0
1654781680000|2022-06-09 13:34:40|651.24|648.84|649.58|647.18|651.24|648.84|649.24|646.84|0
1654781690000|2022-06-09 13:34:50|650.06|647.66|651.42|649.02|652.66|650.26|650.06|647.66|0
1654781700000|2022-06-09 13:35:00|649.53|647.13|649.29|646.89|649.53|647.13|649.06|646.66|0
1654781710000|2022-06-09 13:35:10|651.19|648.79|652.14|649.74|652.61|650.21|651.19|648.79|0
1654781720000|2022-06-09 13:35:20|651.43|649.03|653.08|650.68|653.08|650.68|651.43|649.03|0
1654781730000|2022-06-09 13:35:30|654.03|651.63|653.8|651.4|654.51|652.11|653.8|651.4|0
1654781740000|2022-06-09 13:35:40|652.37|649.97|650.95|648.55|652.61|650.21|650.95|648.55|0
1654781750000|2022-06-09 13:35:50|651.19|648.79|650.95|648.55|651.66|649.26|650.95|648.55|0
1654781760000|2022-06-09 13:36:00|650.48|648.08|650.48|648.08|651.19|648.79|650|647.6|0
1654781770000|2022-06-09 13:36:10|651.43|649.03|652.37|649.97|652.37|649.97|650.95|648.55|0
1654781780000|2022-06-09 13:36:20|652.85|650.45|652.61|650.21|653.08|650.68|652.61|650.21|0
1654781790000|2022-06-09 13:36:30|652.37|649.97|652.37|649.97|652.37|649.97|651.43|649.03|0
1654781800000|2022-06-09 13:36:40|654.27|651.87|653.08|650.68|654.27|651.87|653.08|650.68|0
1654781810000|2022-06-09 13:36:50|652.85|650.45|653.32|650.92|653.32|650.92|652.85|650.45|0
1654781820000|2022-06-09 13:37:00|654.51|652.11|655.11|652.71|655.69|653.29|654.51|652.11|0
1654781830000|2022-06-09 13:37:10|654.74|652.34|654.27|651.87|654.74|652.34|653.32|650.92|0
1654781840000|2022-06-09 13:37:20|655.22|652.82|654.74|652.34|655.22|652.82|654.74|652.34|0
1654781850000|2022-06-09 13:37:30|655.69|653.29|654.98|652.58|655.69|653.29|654.51|652.11|0
1654781860000|2022-06-09 13:37:40|655.46|653.06|656.41|654.01|656.41|654.01|654.27|651.87|0
1654781870000|2022-06-09 13:37:50|657.12|654.72|658.3|655.9|658.54|656.14|657.12|654.72|0
1654781880000|2022-06-09 13:38:00|657.59|655.19|657.35|654.95|657.59|655.19|656.88|654.48|0
1654781890000|2022-06-09 13:38:10|658.07|655.67|659.02|656.62|660.21|657.81|658.07|655.67|0
1654781900000|2022-06-09 13:38:20|658.3|655.9|658.67|656.27|658.67|656.27|658.07|655.67|0
1654781910000|2022-06-09 13:38:30|657.59|655.19|656.88|654.48|657.59|655.19|656.88|654.48|0
1654781920000|2022-06-09 13:38:40|655.82|653.42|658.07|655.67|658.07|655.67|655.82|653.42|0
1654781930000|2022-06-09 13:38:50|657.35|654.95|656.41|654.01|657.35|654.95|656.41|654.01|0
1654781940000|2022-06-09 13:39:00|654.03|651.63|658.54|656.14|658.54|656.14|654.03|651.63|0
1654781950000|2022-06-09 13:39:10|659.97|657.57|660.44|658.04|660.68|658.28|659.97|657.57|0
1654781960000|2022-06-09 13:39:20|659.97|657.57|661.16|658.76|661.16|658.76|659.97|657.57|0
1654781970000|2022-06-09 13:39:30|661.63|659.23|661.63|659.23|661.63|659.23|660.92|658.52|0
1654781980000|2022-06-09 13:39:40|662.11|659.71|661.75|659.35|662.11|659.71|661.39|658.99|0
1654781990000|2022-06-09 13:39:50|661.39|658.99|661.63|659.23|661.63|659.23|661.16|658.76|0
1654782000000|2022-06-09 13:40:00|662.82|660.42|661.63|659.23|662.82|660.42|661.63|659.23|0
1654782010000|2022-06-09 13:40:10|660.92|658.52|661.87|659.47|661.87|659.47|660.44|658.04|0
1654782020000|2022-06-09 13:40:20|662.34|659.94|661.39|658.99|662.34|659.94|661.16|658.76|0
1654782030000|2022-06-09 13:40:30|660.92|658.52|660.44|658.04|661.16|658.76|660.44|658.04|0
1654782040000|2022-06-09 13:40:40|660.2|657.8|660.68|658.28|660.68|658.28|660.2|657.8|0
1654782050000|2022-06-09 13:40:50|661.39|658.99|661.16|658.76|661.39|658.99|660.92|658.52|0
1654782060000|2022-06-09 13:41:00|660.44|658.04|659.73|657.33|660.44|658.04|659.73|657.33|0
1654782070000|2022-06-09 13:41:10|661.04|658.64|659.97|657.57|661.39|658.99|659.97|657.57|0
1654782080000|2022-06-09 13:41:20|659.02|656.62|663.3|660.9|663.3|660.9|659.02|656.62|0
1654782090000|2022-06-09 13:41:30|664.01|661.61|663.77|661.37|665.2|662.8|663.77|661.37|0
1654782100000|2022-06-09 13:41:40|664.01|661.61|663.06|660.66|664.01|661.61|662.34|659.94|0
1654782110000|2022-06-09 13:41:50|662.82|660.42|663.53|661.13|663.53|661.13|662.82|660.42|0
1654782120000|2022-06-09 13:42:00|664.25|661.85|664.61|662.21|664.61|662.21|664.01|661.61|0
1654782130000|2022-06-09 13:42:10|664.72|662.32|666.15|663.75|666.15|663.75|664.72|662.32|0
1654782140000|2022-06-09 13:42:20|665.91|663.51|667.82|665.42|667.82|665.42|665.91|663.51|0
1654782150000|2022-06-09 13:42:30|668.53|666.13|670.2|667.8|670.2|667.8|668.53|666.13|0
1654782160000|2022-06-09 13:42:40|669.72|667.32|669.01|666.61|669.72|667.32|668.77|666.37|0
1654782170000|2022-06-09 13:42:50|669.72|667.32|669.49|667.09|669.72|667.32|669.49|667.09|0
1654782180000|2022-06-09 13:43:00|669.72|667.32|668.29|665.89|669.72|667.32|668.29|665.89|0
1654782190000|2022-06-09 13:43:10|669.61|667.21|669.01|666.61|669.61|667.21|669.01|666.61|0
1654782200000|2022-06-09 13:43:20|669.72|667.32|670.2|667.8|670.2|667.8|669.01|666.61|0
1654782210000|2022-06-09 13:43:30|669.96|667.56|670.44|668.04|670.44|668.04|669.96|667.56|0
1654782220000|2022-06-09 13:43:40|669.96|667.56|669.72|667.32|669.96|667.56|669.72|667.32|0
1654782230000|2022-06-09 13:43:50|670.44|668.04|670.2|667.8|670.44|668.04|670.2|667.8|0
1654782240000|2022-06-09 13:44:00|669.49|667.09|669.72|667.32|669.72|667.32|668.29|665.89|0
1654782250000|2022-06-09 13:44:10|668.53|666.13|666.87|664.47|668.53|666.13|666.87|664.47|0
1654782260000|2022-06-09 13:44:20|667.34|664.94|666.63|664.23|667.34|664.94|666.63|664.23|0
1654782270000|2022-06-09 13:44:30|665.91|663.51|664.72|662.32|665.91|663.51|664.25|661.85|0
1654782280000|2022-06-09 13:44:40|664.01|661.61|664.72|662.32|664.72|662.32|663.66|661.26|0
1654782290000|2022-06-09 13:44:50|664.01|661.61|664.96|662.56|664.96|662.56|663.77|661.37|0
1654782300000|2022-06-09 13:45:00|666.39|663.99|664.72|662.32|666.87|664.47|664.72|662.32|0
1654782310000|2022-06-09 13:45:10|665.91|663.51|666.15|663.75|666.15|663.75|665.91|663.51|0
1654782320000|2022-06-09 13:45:20|666.39|663.99|665.91|663.51|666.39|663.99|665.44|663.04|0
1654782330000|2022-06-09 13:45:30|666.63|664.23|666.87|664.47|667.1|664.7|666.63|664.23|0
1654782340000|2022-06-09 13:45:40|666.63|664.23|666.63|664.23|666.63|664.23|665.91|663.51|0
1654782350000|2022-06-09 13:45:50|667.34|664.94|666.39|663.99|667.34|664.94|666.39|663.99|0
1654782360000|2022-06-09 13:46:00|666.87|664.47|666.15|663.75|666.87|664.47|665.91|663.51|0
1654782370000|2022-06-09 13:46:10|666.87|664.47|668.29|665.89|668.29|665.89|666.87|664.47|0
1654782380000|2022-06-09 13:46:20|669.01|666.61|669.85|667.45|669.85|667.45|669.01|666.61|0
1654782390000|2022-06-09 13:46:30|669.25|666.85|667.89|665.49|669.25|666.85|667.65|665.25|0
1654782400000|2022-06-09 13:46:40|668.6|666.2|668.37|665.97|668.6|666.2|668.13|665.73|0
1654782410000|2022-06-09 13:46:50|668.73|666.33|667.65|665.25|668.73|666.33|667.65|665.25|0
1654782420000|2022-06-09 13:47:00|668.13|665.73|667.17|664.77|668.13|665.73|667.17|664.77|0
1654782430000|2022-06-09 13:47:10|666.94|664.54|666.46|664.06|666.94|664.54|665.98|663.58|0
1654782440000|2022-06-09 13:47:20|665.51|663.11|664.44|662.04|665.51|663.11|664.31|661.91|0
1654782450000|2022-06-09 13:47:30|662.65|660.25|661.46|659.06|662.65|660.25|661.46|659.06|0
1654782460000|2022-06-09 13:47:40|661.7|659.3|658.6|656.2|661.7|659.3|658.6|656.2|0
1654782470000|2022-06-09 13:47:50|659.32|656.92|659.79|657.39|659.79|657.39|658.84|656.44|0
1654782480000|2022-06-09 13:48:00|659.32|656.92|656.94|654.54|659.32|656.92|656.94|654.54|0
1654782490000|2022-06-09 13:48:10|657.42|655.02|657.65|655.25|658.13|655.73|657.18|654.78|0
1654782500000|2022-06-09 13:48:20|655.04|652.64|655.28|652.88|655.28|652.88|653.62|651.22|0
1654782510000|2022-06-09 13:48:30|654.56|652.16|652.67|650.27|654.56|652.16|652.67|650.27|0
1654782520000|2022-06-09 13:48:40|652.9|650.5|653.85|651.45|653.85|651.45|652.9|650.5|0
1654782530000|2022-06-09 13:48:50|653.14|650.74|655.51|653.11|655.51|653.11|653.14|650.74|0
1654782540000|2022-06-09 13:49:00|656.23|653.83|655.75|653.35|656.7|654.3|655.75|653.35|0
1654782550000|2022-06-09 13:49:10|655.99|653.59|655.04|652.64|655.99|653.59|654.56|652.16|0
1654782560000|2022-06-09 13:49:20|656.7|654.3|658.13|655.73|658.13|655.73|656.7|654.3|0
1654782570000|2022-06-09 13:49:30|657.89|655.49|657.42|655.02|658.37|655.97|657.42|655.02|0
1654782580000|2022-06-09 13:49:40|656.46|654.06|656.46|654.06|656.46|654.06|656.23|653.83|0
1654782590000|2022-06-09 13:49:50|657.18|654.78|656.94|654.54|657.18|654.78|656.23|653.83|0
1654782600000|2022-06-09 13:50:00|657.18|654.78|657.18|654.78|657.42|655.02|656.7|654.3|0
1654782610000|2022-06-09 13:50:10|656.23|653.83|654.8|652.4|656.23|653.83|654.8|652.4|0
1654782620000|2022-06-09 13:50:20|654.09|651.69|655.28|652.88|655.28|652.88|653.61|651.21|0
1654782630000|2022-06-09 13:50:30|655.51|653.11|654.33|651.93|655.51|653.11|654.33|651.93|0
1654782640000|2022-06-09 13:50:40|653.85|651.45|652.9|650.5|653.85|651.45|652.67|650.27|0
1654782650000|2022-06-09 13:50:50|651.95|649.55|652.67|650.27|652.67|650.27|651.72|649.32|0
1654782660000|2022-06-09 13:51:00|651.95|649.55|649.82|647.42|651.95|649.55|649.82|647.42|0
1654782670000|2022-06-09 13:51:10|649.58|647.18|648.16|645.76|649.58|647.18|647.92|645.52|0
1654782680000|2022-06-09 13:51:20|648.63|646.23|649.94|647.54|649.94|647.54|648.63|646.23|0
1654782690000|2022-06-09 13:51:30|649.82|647.42|647.92|645.52|649.82|647.42|647.69|645.29|0
1654782700000|2022-06-09 13:51:40|648.4|646|648.05|645.65|649.35|646.95|648.05|645.65|0
1654782710000|2022-06-09 13:51:50|647.45|645.05|644.37|641.97|647.45|645.05|644.37|641.97|0
1654782720000|2022-06-09 13:52:00|643.9|641.5|642.48|640.08|643.9|641.5|642.48|640.08|0
1654782730000|2022-06-09 13:52:10|642.24|639.84|641.77|639.37|642.24|639.84|641.77|639.37|0
1654782740000|2022-06-09 13:52:20|640.59|638.19|642.72|640.32|642.72|640.32|640.59|638.19|0
1654782750000|2022-06-09 13:52:30|642.24|639.84|642.95|640.55|642.95|640.55|642.24|639.84|0
1654782760000|2022-06-09 13:52:40|642.24|639.84|642.48|640.08|643.43|641.03|642.24|639.84|0
1654782770000|2022-06-09 13:52:50|642.95|640.55|644.13|641.73|644.13|641.73|642.48|640.08|0
1654782780000|2022-06-09 13:53:00|643.66|641.26|644.61|642.21|644.61|642.21|643.66|641.26|0
1654782790000|2022-06-09 13:53:10|644.84|642.44|644.84|642.44|644.84|642.44|644.37|641.97|0
1654782800000|2022-06-09 13:53:20|644.61|642.21|642.24|639.84|644.84|642.44|642.24|639.84|0
1654782810000|2022-06-09 13:53:30|642.95|640.55|642.01|639.61|642.95|640.55|642.01|639.61|0
1654782820000|2022-06-09 13:53:40|642.24|639.84|642.72|640.32|642.72|640.32|642.24|639.84|0
1654782830000|2022-06-09 13:53:50|641.53|639.13|641.06|638.66|641.53|639.13|641.06|638.66|0
1654782840000|2022-06-09 13:54:00|640.24|637.84|641.3|638.9|641.3|638.9|639.41|637.01|0
1654782850000|2022-06-09 13:54:10|640.82|638.42|640.82|638.42|641.3|638.9|640.82|638.42|0
1654782860000|2022-06-09 13:54:20|640.59|638.19|641.53|639.13|641.53|639.13|640.59|638.19|0
1654782870000|2022-06-09 13:54:30|641.77|639.37|642.24|639.84|642.24|639.84|641.53|639.13|0
1654782880000|2022-06-09 13:54:40|642.01|639.61|642.01|639.61|642.01|639.61|642.01|639.61|0
1654782890000|2022-06-09 13:54:50|641.77|639.37|642.48|640.08|642.48|640.08|641.77|639.37|0
1654782900000|2022-06-09 13:55:00|643.19|640.79|642.01|639.61|643.42|641.02|642.01|639.61|0
1654782910000|2022-06-09 13:55:10|643.66|641.26|644.13|641.73|644.61|642.21|643.66|641.26|0
1654782920000|2022-06-09 13:55:20|644.61|642.21|643.42|641.02|644.61|642.21|643.42|641.02|0
1654782930000|2022-06-09 13:55:30|644.13|641.73|643.9|641.5|644.37|641.97|643.42|641.02|0
1654782940000|2022-06-09 13:55:40|644.13|641.73|644.26|641.86|644.26|641.86|643.42|641.02|0
1654782950000|2022-06-09 13:55:50|644.13|641.73|643.66|641.26|644.61|642.21|643.66|641.26|0
1654782960000|2022-06-09 13:56:00|642.48|640.08|640.59|638.19|642.48|640.08|640.11|637.71|0
1654782970000|2022-06-09 13:56:10|640.82|638.42|642.01|639.61|642.01|639.61|640.59|638.19|0
1654782980000|2022-06-09 13:56:20|641.89|639.49|643.66|641.26|643.66|641.26|641.89|639.49|0
1654782990000|2022-06-09 13:56:30|643.9|641.5|643.9|641.5|644.37|641.97|643.9|641.5|0
1654783000000|2022-06-09 13:56:40|643.66|641.26|643.9|641.5|643.9|641.5|643.66|641.26|0
1654783010000|2022-06-09 13:56:50|644.37|641.97|643.9|641.5|644.37|641.97|643.9|641.5|0
1654783020000|2022-06-09 13:57:00|643.66|641.26|644.13|641.73|644.13|641.73|643.42|641.02|0
1654783030000|2022-06-09 13:57:10|643.9|641.5|644.61|642.21|644.61|642.21|643.42|641.02|0
1654783040000|2022-06-09 13:57:20|644.37|641.97|644.61|642.21|644.61|642.21|644.37|641.97|0
1654783050000|2022-06-09 13:57:30|643.9|641.5|643.66|641.26|643.9|641.5|643.42|641.02|0
1654783060000|2022-06-09 13:57:40|644.02|641.62|644.37|641.97|644.84|642.44|644.02|641.62|0
1654783070000|2022-06-09 13:57:50|644.97|642.57|644.61|642.21|644.97|642.57|644.37|641.97|0
1654783080000|2022-06-09 13:58:00|645.08|642.68|644.44|642.04|645.08|642.68|644.44|642.04|0
1654783090000|2022-06-09 13:58:10|644.91|642.51|642.79|640.39|645.15|642.75|642.79|640.39|0
1654783100000|2022-06-09 13:58:20|642.31|639.91|642.08|639.68|642.31|639.91|641.84|639.44|0
1654783110000|2022-06-09 13:58:30|642.79|640.39|642.31|639.91|643.26|640.86|642.31|639.91|0
1654783120000|2022-06-09 13:58:40|642.08|639.68|641.37|638.97|642.44|640.04|641.37|638.97|0
1654783130000|2022-06-09 13:58:50|640.89|638.49|639.71|637.31|640.89|638.49|639.71|637.31|0
1654783140000|2022-06-09 13:59:00|640.66|638.26|640.89|638.49|640.89|638.49|640.66|638.26|0
1654783150000|2022-06-09 13:59:10|639.84|637.44|641.37|638.97|641.37|638.97|639.84|637.44|0
1654783160000|2022-06-09 13:59:20|641.84|639.44|641.13|638.73|641.84|639.44|641.13|638.73|0
1654783170000|2022-06-09 13:59:30|641.37|638.97|641.37|638.97|641.37|638.97|640.19|637.79|0
1654783180000|2022-06-09 13:59:40|642.08|639.68|641.84|639.44|642.08|639.68|641.6|639.2|0
1654783190000|2022-06-09 13:59:50|641.37|638.97|639.95|637.55|641.37|638.97|639.95|637.55|0
1654783200000|2022-06-09 14:00:00|639|636.6|640.66|638.26|640.66|638.26|639|636.6|0
1654783210000|2022-06-09 14:00:10|640.42|638.02|640.42|638.02|640.42|638.02|639.71|637.31|0
1654783220000|2022-06-09 14:00:20|640.89|638.49|640.18|637.78|640.89|638.49|640.18|637.78|0
1654783230000|2022-06-09 14:00:30|639.48|637.08|642.08|639.68|642.08|639.68|639.48|637.08|0
1654783240000|2022-06-09 14:00:40|642.31|639.91|642.31|639.91|642.55|640.15|642.31|639.91|0
1654783250000|2022-06-09 14:00:50|642.67|640.27|643.02|640.62|643.02|640.62|642.67|640.27|0
1654783260000|2022-06-09 14:01:00|642.79|640.39|643.62|641.22|643.62|641.22|642.55|640.15|0
1654783270000|2022-06-09 14:01:10|644.21|641.81|643.5|641.1|644.21|641.81|643.5|641.1|0
1654783280000|2022-06-09 14:01:20|643.97|641.57|643.86|641.46|644.57|642.17|643.86|641.46|0
1654783290000|2022-06-09 14:01:30|643.97|641.57|642.31|639.91|643.97|641.57|642.31|639.91|0
1654783300000|2022-06-09 14:01:40|641.84|639.44|642.55|640.15|643.02|640.62|641.84|639.44|0
1654783310000|2022-06-09 14:01:50|643.26|640.86|643.5|641.1|643.62|641.22|643.26|640.86|0
1654783320000|2022-06-09 14:02:00|643.26|640.86|643.02|640.62|643.97|641.57|643.02|640.62|0
1654783330000|2022-06-09 14:02:10|643.26|640.86|643.02|640.62|643.5|641.1|643.02|640.62|0
1654783340000|2022-06-09 14:02:20|643.97|641.57|645.04|642.64|645.04|642.64|643.97|641.57|0
1654783350000|2022-06-09 14:02:30|646.1|643.7|645.16|642.76|646.1|643.7|645.16|642.76|0
1654783360000|2022-06-09 14:02:40|644.21|641.81|645.87|643.47|645.87|643.47|643.97|641.57|0
1654783370000|2022-06-09 14:02:50|645.39|642.99|644.44|642.04|645.39|642.99|644.44|642.04|0
1654783380000|2022-06-09 14:03:00|643.97|641.57|643.97|641.57|644.68|642.28|643.97|641.57|0
1654783390000|2022-06-09 14:03:10|644.21|641.81|643.97|641.57|644.68|642.28|643.97|641.57|0
1654783400000|2022-06-09 14:03:20|643.62|641.22|643.5|641.1|643.62|641.22|643.15|640.75|0
1654783410000|2022-06-09 14:03:30|643.73|641.33|644.92|642.52|644.92|642.52|643.73|641.33|0
1654783420000|2022-06-09 14:03:40|644.21|641.81|644.68|642.28|645.16|642.76|644.21|641.81|0
1654783430000|2022-06-09 14:03:50|645.87|643.47|645.16|642.76|645.87|643.47|644.92|642.52|0
1654783440000|2022-06-09 14:04:00|644.92|642.52|645.16|642.76|645.39|642.99|644.92|642.52|0
1654783450000|2022-06-09 14:04:10|645.39|642.99|645.04|642.64|645.87|643.47|645.04|642.64|0
1654783460000|2022-06-09 14:04:20|645.63|643.23|645.28|642.88|645.63|643.23|644.92|642.52|0
1654783470000|2022-06-09 14:04:30|646.1|643.7|646.34|643.94|646.34|643.94|645.87|643.47|0
1654783480000|2022-06-09 14:04:40|646.81|644.41|646.1|643.7|646.81|644.41|645.87|643.47|0
1654783490000|2022-06-09 14:04:50|646.81|644.41|646.1|643.7|646.81|644.41|646.1|643.7|0
1654783500000|2022-06-09 14:05:00|647.05|644.65|648.71|646.31|648.71|646.31|646.23|643.83|0
1654783510000|2022-06-09 14:05:10|647.76|645.36|647.76|645.36|647.76|645.36|647.41|645.01|0
1654783520000|2022-06-09 14:05:20|647.53|645.13|647.76|645.36|648.24|645.84|647.53|645.13|0
1654783530000|2022-06-09 14:05:30|648|645.6|647.53|645.13|648.71|646.31|647.53|645.13|0
1654783540000|2022-06-09 14:05:40|647.05|644.65|648.95|646.55|648.95|646.55|646.81|644.41|0
1654783550000|2022-06-09 14:05:50|649.19|646.79|649.9|647.5|649.9|647.5|649.19|646.79|0
1654783560000|2022-06-09 14:06:00|650.61|648.21|649.19|646.79|650.61|648.21|649.19|646.79|0
1654783570000|2022-06-09 14:06:10|648.95|646.55|648.95|646.55|649.19|646.79|648.71|646.31|0
1654783580000|2022-06-09 14:06:20|649.19|646.79|651.08|648.68|651.08|648.68|649.19|646.79|0
1654783590000|2022-06-09 14:06:30|650.85|648.45|650.85|648.45|650.85|648.45|650.37|647.97|0
1654783600000|2022-06-09 14:06:40|651.08|648.68|650.61|648.21|651.08|648.68|650.61|648.21|0
1654783610000|2022-06-09 14:06:50|650.13|647.73|650.61|648.21|650.61|648.21|649.9|647.5|0
1654783620000|2022-06-09 14:07:00|649.9|647.5|650.85|648.45|650.85|648.45|649.78|647.38|0
1654783630000|2022-06-09 14:07:10|651.32|648.92|649.9|647.5|651.32|648.92|649.9|647.5|0
1654783640000|2022-06-09 14:07:20|651.08|648.68|651.32|648.92|651.32|648.92|650.37|647.97|0
1654783650000|2022-06-09 14:07:30|651.08|648.68|650.85|648.45|651.32|648.92|650.85|648.45|0
1654783660000|2022-06-09 14:07:40|651.32|648.92|649.31|646.91|651.32|648.92|649.31|646.91|0
1654783670000|2022-06-09 14:07:50|649.78|647.38|649.18|646.78|649.78|647.38|649.18|646.78|0
1654783680000|2022-06-09 14:08:00|649.42|647.02|650.61|648.21|650.61|648.21|649.42|647.02|0
1654783690000|2022-06-09 14:08:10|651.32|648.92|651.8|649.4|651.8|649.4|651.08|648.68|0
1654783700000|2022-06-09 14:08:20|651.56|649.16|652.27|649.87|652.27|649.87|651.56|649.16|0
1654783710000|2022-06-09 14:08:30|652.51|650.11|653.7|651.3|653.7|651.3|652.51|650.11|0
1654783720000|2022-06-09 14:08:40|653.22|650.82|652.27|649.87|653.22|650.82|652.27|649.87|0
1654783730000|2022-06-09 14:08:50|651.8|649.4|653.7|651.3|653.7|651.3|651.8|649.4|0
1654783740000|2022-06-09 14:09:00|653.93|651.53|653.7|651.3|654.17|651.77|653.7|651.3|0
1654783750000|2022-06-09 14:09:10|654.17|651.77|653.93|651.53|654.17|651.77|653.46|651.06|0
1654783760000|2022-06-09 14:09:20|654.41|652.01|655.6|653.2|655.6|653.2|653.93|651.53|0
1654783770000|2022-06-09 14:09:30|655.01|652.61|655.36|652.96|655.36|652.96|655.01|652.61|0
1654783780000|2022-06-09 14:09:40|655.83|653.43|657.02|654.62|657.02|654.62|655.83|653.43|0
1654783790000|2022-06-09 14:09:50|657.74|655.34|656.79|654.39|657.74|655.34|656.79|654.39|0
1654783800000|2022-06-09 14:10:00|657.02|654.62|657.97|655.57|658.21|655.81|657.02|654.62|0
1654783810000|2022-06-09 14:10:10|656.79|654.39|656.31|653.91|657.02|654.62|656.31|653.91|0
1654783820000|2022-06-09 14:10:20|656.55|654.15|656.31|653.91|656.55|654.15|656.31|653.91|0
1654783830000|2022-06-09 14:10:30|656.79|654.39|657.5|655.1|657.5|655.1|656.79|654.39|0
1654783840000|2022-06-09 14:10:40|658.21|655.81|657.5|655.1|658.69|656.29|657.5|655.1|0
1654783850000|2022-06-09 14:10:50|658.21|655.81|659.01|656.61|659.01|656.61|658.05|655.65|0
1654783860000|2022-06-09 14:11:00|659.48|657.08|659.72|657.32|659.72|657.32|659.24|656.84|0
1654783870000|2022-06-09 14:11:10|660.06|657.66|661.49|659.09|661.49|659.09|660.06|657.66|0
1654783880000|2022-06-09 14:11:20|661.25|658.85|660.78|658.38|661.73|659.33|660.78|658.38|0
1654783890000|2022-06-09 14:11:30|660.3|657.9|661.25|658.85|661.25|658.85|659.35|656.95|0
1654783900000|2022-06-09 14:11:40|661.97|659.57|663.64|661.24|663.64|661.24|661.97|659.57|0
1654783910000|2022-06-09 14:11:50|664.35|661.95|663.16|660.76|664.35|661.95|663.16|660.76|0
1654783920000|2022-06-09 14:12:00|662.92|660.52|661.73|659.33|662.92|660.52|661.73|659.33|0
1654783930000|2022-06-09 14:12:10|661.97|659.57|661.97|659.57|662.21|659.81|661.73|659.33|0
1654783940000|2022-06-09 14:12:20|660.54|658.14|660.54|658.14|660.54|658.14|659.82|657.42|0
1654783950000|2022-06-09 14:12:30|660.06|657.66|661.49|659.09|661.49|659.09|660.06|657.66|0
1654783960000|2022-06-09 14:12:40|660.78|658.38|660.06|657.66|660.78|658.38|659.82|657.42|0
1654783970000|2022-06-09 14:12:50|660.54|658.14|661.14|658.74|661.14|658.74|660.54|658.14|0
1654783980000|2022-06-09 14:13:00|661.49|659.09|659.82|657.42|661.49|659.09|659.82|657.42|0
1654783990000|2022-06-09 14:13:10|659.35|656.95|660.3|657.9|660.3|657.9|659.35|656.95|0
1654784000000|2022-06-09 14:13:20|661.02|658.62|660.3|657.9|661.02|658.62|660.3|657.9|0
1654784010000|2022-06-09 14:13:30|659.82|657.42|659.35|656.95|659.82|657.42|659.35|656.95|0
1654784020000|2022-06-09 14:13:40|660.54|658.14|660.3|657.9|660.54|658.14|660.06|657.66|0
1654784030000|2022-06-09 14:13:50|659.82|657.42|660.78|658.38|660.78|658.38|659.82|657.42|0
1654784040000|2022-06-09 14:14:00|661.25|658.85|662.44|660.04|662.44|660.04|661.25|658.85|0
1654784050000|2022-06-09 14:14:10|662.21|659.81|662.21|659.81|662.21|659.81|661.73|659.33|0
1654784060000|2022-06-09 14:14:20|662.44|660.04|661.02|658.62|662.44|660.04|661.02|658.62|0
1654784070000|2022-06-09 14:14:30|660.54|658.14|658.16|655.76|660.54|658.14|658.16|655.76|0
1654784080000|2022-06-09 14:14:40|657.92|655.52|657.68|655.28|658.16|655.76|657.68|655.28|0
1654784090000|2022-06-09 14:14:50|657.92|655.52|657.68|655.28|657.92|655.52|657.44|655.04|0
1654784100000|2022-06-09 14:15:00|657.44|655.04|658.87|656.47|658.87|656.47|657.44|655.04|0
1654784110000|2022-06-09 14:15:10|657.92|655.52|655.54|653.14|657.92|655.52|655.3|652.9|0
1654784120000|2022-06-09 14:15:20|654.83|652.43|654.59|652.19|654.83|652.43|654.12|651.72|0
1654784130000|2022-06-09 14:15:30|655.07|652.67|654.35|651.95|655.19|652.79|654.35|651.95|0
1654784140000|2022-06-09 14:15:40|653.4|651|653.4|651|653.4|651|653.4|651|0
1654784150000|2022-06-09 14:15:50|652.93|650.53|653.64|651.24|653.64|651.24|652.58|650.18|0
1654784160000|2022-06-09 14:16:00|653.88|651.48|653.16|650.76|654.35|651.95|653.16|650.76|0
1654784170000|2022-06-09 14:16:10|652.93|650.53|651.5|649.1|653.4|651|651.26|648.86|0
1654784180000|2022-06-09 14:16:20|650.31|647.91|650.31|647.91|650.31|647.91|650.08|647.68|0
1654784190000|2022-06-09 14:16:30|649.6|647.2|651.03|648.63|651.03|648.63|649.6|647.2|0
1654784200000|2022-06-09 14:16:40|651.5|649.1|652.21|649.81|652.21|649.81|651.03|648.63|0
1654784210000|2022-06-09 14:16:50|651.74|649.34|650.08|647.68|651.74|649.34|650.08|647.68|0
1654784220000|2022-06-09 14:17:00|650.79|648.39|650.2|647.8|651.03|648.63|650.2|647.8|0
1654784230000|2022-06-09 14:17:10|648.89|646.49|648.42|646.02|648.89|646.49|647.47|645.07|0
1654784240000|2022-06-09 14:17:20|649.13|646.73|649.13|646.73|649.13|646.73|648.89|646.49|0
1654784250000|2022-06-09 14:17:30|649.01|646.61|649.84|647.44|649.84|647.44|649.01|646.61|0
1654784260000|2022-06-09 14:17:40|649.6|647.2|651.26|648.86|651.26|648.86|649.36|646.96|0
1654784270000|2022-06-09 14:17:50|652.21|649.81|652.21|649.81|652.21|649.81|651.98|649.58|0
1654784280000|2022-06-09 14:18:00|652.93|650.53|652.69|650.29|653.4|651|652.69|650.29|0
1654784290000|2022-06-09 14:18:10|653.16|650.76|653.64|651.24|653.64|651.24|653.16|650.76|0
1654784300000|2022-06-09 14:18:20|654.11|651.71|653.4|651|654.11|651.71|653.4|651|0
1654784310000|2022-06-09 14:18:30|652.69|650.29|653.4|651|653.4|651|652.45|650.05|0
1654784320000|2022-06-09 14:18:40|653.88|651.48|653.4|651|654.11|651.71|653.4|651|0
1654784330000|2022-06-09 14:18:50|654.11|651.71|653.4|651|654.11|651.71|653.4|651|0
1654784340000|2022-06-09 14:19:00|654.35|651.95|652.93|650.53|654.35|651.95|652.93|650.53|0
1654784350000|2022-06-09 14:19:10|652.21|649.81|651.26|648.86|652.45|650.05|651.26|648.86|0
1654784360000|2022-06-09 14:19:20|651.5|649.1|652.21|649.81|652.21|649.81|651.5|649.1|0
1654784370000|2022-06-09 14:19:30|651.98|649.58|652.69|650.29|652.69|650.29|651.98|649.58|0
1654784380000|2022-06-09 14:19:40|652.93|650.53|653.16|650.76|653.16|650.76|652.93|650.53|0
1654784390000|2022-06-09 14:19:50|653.4|651|653.16|650.76|653.4|651|653.16|650.76|0
1654784400000|2022-06-09 14:20:00|652.45|650.05|651.26|648.86|652.45|650.05|651.26|648.86|0
1654784410000|2022-06-09 14:20:10|650.79|648.39|651.03|648.63|651.03|648.63|650.79|648.39|0
1654784420000|2022-06-09 14:20:20|650.08|647.68|649.6|647.2|650.08|647.68|649.6|647.2|0
1654784430000|2022-06-09 14:20:30|649.36|646.96|653.64|651.24|653.64|651.24|649.36|646.96|0
1654784440000|2022-06-09 14:20:40|652.87|650.47|653.43|651.03|653.43|651.03|652.87|650.47|0
1654784450000|2022-06-09 14:20:50|653.9|651.5|653.14|650.74|653.9|651.5|653.14|650.74|0
1654784460000|2022-06-09 14:21:00|653.61|651.21|653.14|650.74|653.61|651.21|653.14|650.74|0
1654784470000|2022-06-09 14:21:10|653.85|651.45|653.85|651.45|654.08|651.68|653.85|651.45|0
1654784480000|2022-06-09 14:21:20|652.9|650.5|653.37|650.97|653.37|650.97|652.66|650.26|0
1654784490000|2022-06-09 14:21:30|654.08|651.68|652.42|650.02|654.08|651.68|652.42|650.02|0
1654784500000|2022-06-09 14:21:40|652.19|649.79|652.9|650.5|652.9|650.5|652.19|649.79|0
1654784510000|2022-06-09 14:21:50|653.37|650.97|653.61|651.21|653.61|651.21|653.37|650.97|0
1654784520000|2022-06-09 14:22:00|652.9|650.5|653.85|651.45|653.85|651.45|652.9|650.5|0
1654784530000|2022-06-09 14:22:10|653.37|650.97|652.66|650.26|653.37|650.97|652.66|650.26|0
1654784540000|2022-06-09 14:22:20|651.95|649.55|653.37|650.97|653.61|651.21|651.95|649.55|0
1654784550000|2022-06-09 14:22:30|653.85|651.45|652.9|650.5|653.85|651.45|652.9|650.5|0
1654784560000|2022-06-09 14:22:40|653.14|650.74|652.66|650.26|653.37|650.97|652.66|650.26|0
1654784570000|2022-06-09 14:22:50|652.78|650.38|652.19|649.79|652.78|650.38|651.95|649.55|0
1654784580000|2022-06-09 14:23:00|652.42|650.02|653.37|650.97|653.37|650.97|652.42|650.02|0
1654784590000|2022-06-09 14:23:10|653.14|650.74|652.19|649.79|653.14|650.74|652.19|649.79|0
1654784600000|2022-06-09 14:23:20|652.66|650.26|653.37|650.97|653.37|650.97|652.42|650.02|0
1654784610000|2022-06-09 14:23:30|653.13|650.73|653.37|650.97|653.37|650.97|652.9|650.5|0
1654784620000|2022-06-09 14:23:40|654.08|651.68|654.08|651.68|654.32|651.92|653.85|651.45|0
1654784630000|2022-06-09 14:23:50|653.85|651.45|653.13|650.73|653.85|651.45|652.9|650.5|0
1654784640000|2022-06-09 14:24:00|653.37|650.97|654.56|652.16|654.56|652.16|653.13|650.73|0
1654784650000|2022-06-09 14:24:10|653.85|651.45|652.19|649.79|653.85|651.45|652.19|649.79|0
1654784660000|2022-06-09 14:24:20|652.42|650.02|654.08|651.68|654.08|651.68|652.42|650.02|0
1654784670000|2022-06-09 14:24:30|654.79|652.39|654.79|652.39|654.79|652.39|654.56|652.16|0
1654784680000|2022-06-09 14:24:40|654.56|652.16|653.85|651.45|654.56|652.16|653.85|651.45|0
1654784690000|2022-06-09 14:24:50|653.61|651.21|652.19|649.79|653.61|651.21|652.19|649.79|0
1654784700000|2022-06-09 14:25:00|651.95|649.55|652.42|650.02|652.42|650.02|651.48|649.08|0
1654784710000|2022-06-09 14:25:10|652.66|650.26|652.42|650.02|653.37|650.97|652.42|650.02|0
1654784720000|2022-06-09 14:25:20|652.9|650.5|652.66|650.26|652.9|650.5|651.71|649.31|0
1654784730000|2022-06-09 14:25:30|652.19|649.79|651.95|649.55|652.19|649.79|651.48|649.08|0
1654784740000|2022-06-09 14:25:40|652.42|650.02|652.66|650.26|652.66|650.26|651.95|649.55|0
1654784750000|2022-06-09 14:25:50|653.13|650.73|653.37|650.97|653.61|651.21|653.13|650.73|0
1654784760000|2022-06-09 14:26:00|653.61|651.21|653.61|651.21|654.08|651.68|653.61|651.21|0
1654784770000|2022-06-09 14:26:10|652.9|650.5|652.42|650.02|653.13|650.73|652.42|650.02|0
1654784780000|2022-06-09 14:26:20|652.66|650.26|652.66|650.26|653.37|650.97|652.66|650.26|0
1654784790000|2022-06-09 14:26:30|652.9|650.5|652.42|650.02|652.9|650.5|652.19|649.79|0
1654784800000|2022-06-09 14:26:40|652.19|649.79|651.71|649.31|652.19|649.79|651.71|649.31|0
1654784810000|2022-06-09 14:26:50|651.48|649.08|653.85|651.45|653.85|651.45|651.48|649.08|0
1654784820000|2022-06-09 14:27:00|654.08|651.68|652.07|649.67|654.08|651.68|652.07|649.67|0
1654784830000|2022-06-09 14:27:10|652.66|650.26|652.19|649.79|652.66|650.26|652.19|649.79|0
1654784840000|2022-06-09 14:27:20|652.9|650.5|652.9|650.5|653.85|651.45|652.9|650.5|0
1654784850000|2022-06-09 14:27:30|653.37|650.97|652.9|650.5|653.37|650.97|652.19|649.79|0
1654784860000|2022-06-09 14:27:40|652.42|650.02|652.19|649.79|652.42|650.02|652.19|649.79|0
1654784870000|2022-06-09 14:27:50|653.37|650.97|652.42|650.02|653.37|650.97|652.42|650.02|0
1654784880000|2022-06-09 14:28:00|653.61|651.21|653.37|650.97|653.61|651.21|653.37|650.97|0
1654784890000|2022-06-09 14:28:10|652.9|650.5|652.42|650.02|653.13|650.73|652.42|650.02|0
1654784900000|2022-06-09 14:28:20|652.66|650.26|652.42|650.02|652.66|650.26|652.42|650.02|0
1654784910000|2022-06-09 14:28:30|651.71|649.31|651.71|649.31|651.71|649.31|651.71|649.31|0
1654784920000|2022-06-09 14:28:40|651.95|649.55|652.42|650.02|652.9|650.5|651.48|649.08|0
1654784930000|2022-06-09 14:28:50|652.66|650.26|651.71|649.31|652.66|650.26|651.6|649.2|0
1654784940000|2022-06-09 14:29:00|651.36|648.96|652.66|650.26|652.66|650.26|651.36|648.96|0
1654784950000|2022-06-09 14:29:10|651.71|649.31|652.19|649.79|652.9|650.5|651.48|649.08|0
1654784960000|2022-06-09 14:29:20|652.42|650.02|651.71|649.31|652.42|650.02|651.71|649.31|0
1654784970000|2022-06-09 14:29:30|650.76|648.36|650.53|648.13|651.48|649.08|650.53|648.13|0
1654784980000|2022-06-09 14:29:40|650.76|648.36|650.29|647.89|650.76|648.36|650.29|647.89|0
1654784990000|2022-06-09 14:29:50|649.11|646.71|649.11|646.71|649.58|647.18|649.11|646.71|0
1654785000000|2022-06-09 14:30:00|647.21|644.81|646.98|644.58|647.45|645.05|646.98|644.58|0
1654785010000|2022-06-09 14:30:10|646.5|644.1|645.68|643.28|646.5|644.1|645.68|643.28|0
1654785020000|2022-06-09 14:30:20|646.27|643.87|647.92|645.52|647.92|645.52|646.27|643.87|0
1654785030000|2022-06-09 14:30:30|646.03|643.63|646.5|644.1|646.5|644.1|645.56|643.16|0
1654785040000|2022-06-09 14:30:40|647.45|645.05|647.21|644.81|647.45|645.05|647.21|644.81|0
1654785050000|2022-06-09 14:30:50|646.27|643.87|647.21|644.81|647.21|644.81|646.27|643.87|0
1654785060000|2022-06-09 14:31:00|647.45|645.05|647.45|645.05|647.69|645.29|647.45|645.05|0
1654785070000|2022-06-09 14:31:10|646.98|644.58|646.5|644.1|646.98|644.58|646.03|643.63|0
1654785080000|2022-06-09 14:31:20|646.27|643.87|646.03|643.63|646.74|644.34|646.03|643.63|0
1654785090000|2022-06-09 14:31:30|645.32|642.92|645.32|642.92|645.32|642.92|644.38|641.98|0
1654785100000|2022-06-09 14:31:40|646.03|643.63|646.03|643.63|646.27|643.87|646.03|643.63|0
1654785110000|2022-06-09 14:31:50|646.5|644.1|644.61|642.21|646.5|644.1|644.61|642.21|0
1654785120000|2022-06-09 14:32:00|643.9|641.5|644.61|642.21|644.61|642.21|642.96|640.56|0
1654785130000|2022-06-09 14:32:10|645.32|642.92|645.56|643.16|645.56|643.16|645.32|642.92|0
1654785140000|2022-06-09 14:32:20|645.32|642.92|645.32|642.92|645.79|643.39|645.09|642.69|0
1654785150000|2022-06-09 14:32:30|646.27|643.87|647.92|645.52|647.92|645.52|646.27|643.87|0
1654785160000|2022-06-09 14:32:40|648.4|646|649.34|646.94|649.34|646.94|648.4|646|0
1654785170000|2022-06-09 14:32:50|650.05|647.65|651.47|649.07|651.47|649.07|650.05|647.65|0
1654785180000|2022-06-09 14:33:00|651.24|648.84|652.66|650.26|652.66|650.26|651.24|648.84|0
1654785190000|2022-06-09 14:33:10|653.13|650.73|652.42|650.02|653.13|650.73|652.42|650.02|0
1654785200000|2022-06-09 14:33:20|652.66|650.26|651.95|649.55|653.37|650.97|651.95|649.55|0
1654785210000|2022-06-09 14:33:30|651.47|649.07|650.29|647.89|651.47|649.07|650.29|647.89|0
1654785220000|2022-06-09 14:33:40|650.76|648.36|650.53|648.13|651.24|648.84|650.53|648.13|0
1654785230000|2022-06-09 14:33:50|650.29|647.89|651.47|649.07|651.47|649.07|650.05|647.65|0
1654785240000|2022-06-09 14:34:00|652.19|649.79|651.24|648.84|652.19|649.79|651.24|648.84|0
1654785250000|2022-06-09 14:34:10|650.76|648.36|650.53|648.13|650.76|648.36|650.29|647.89|0
1654785260000|2022-06-09 14:34:20|651.24|648.84|651|648.6|651.24|648.84|650.53|648.13|0
1654785270000|2022-06-09 14:34:30|650.89|648.49|650.29|647.89|650.89|648.49|650.29|647.89|0
1654785280000|2022-06-09 14:34:40|650.53|648.13|649.34|646.94|650.53|648.13|649.34|646.94|0
1654785290000|2022-06-09 14:34:50|650.05|647.65|650.76|648.36|650.76|648.36|650.05|647.65|0
1654785300000|2022-06-09 14:35:00|649.58|647.18|650.05|647.65|650.05|647.65|649.58|647.18|0
1654785310000|2022-06-09 14:35:10|650.29|647.89|651.47|649.07|651.47|649.07|650.29|647.89|0
1654785320000|2022-06-09 14:35:20|651.24|648.84|650.76|648.36|651.71|649.31|650.76|648.36|0
1654785330000|2022-06-09 14:35:30|649.82|647.42|649.82|647.42|649.82|647.42|649.58|647.18|0
1654785340000|2022-06-09 14:35:40|649.58|647.18|648.16|645.76|649.58|647.18|647.92|645.52|0
1654785350000|2022-06-09 14:35:50|648.4|646|647.21|644.81|648.4|646|647.21|644.81|0
1654785360000|2022-06-09 14:36:00|646.03|643.63|645.56|643.16|646.27|643.87|645.56|643.16|0
1654785370000|2022-06-09 14:36:10|645.79|643.39|647.69|645.29|647.69|645.29|645.56|643.16|0
1654785380000|2022-06-09 14:36:20|646.74|644.34|647.69|645.29|647.92|645.52|646.74|644.34|0
1654785390000|2022-06-09 14:36:30|647.45|645.05|647.92|645.52|647.92|645.52|647.21|644.81|0
1654785400000|2022-06-09 14:36:40|648.4|646|648.87|646.47|649.11|646.71|648.16|645.76|0
1654785410000|2022-06-09 14:36:50|648.4|646|647.21|644.81|648.4|646|647.21|644.81|0
1654785420000|2022-06-09 14:37:00|647.45|645.05|648.16|645.76|648.4|646|647.45|645.05|0
1654785430000|2022-06-09 14:37:10|647.92|645.52|646.27|643.87|647.92|645.52|646.27|643.87|0
1654785440000|2022-06-09 14:37:20|647.45|645.05|648.16|645.76|648.16|645.76|647.45|645.05|0
1654785450000|2022-06-09 14:37:30|648.4|646|648.4|646|648.4|646|647.69|645.29|0
1654785460000|2022-06-09 14:37:40|647.69|645.29|648.4|646|648.4|646|647.57|645.17|0
1654785470000|2022-06-09 14:37:50|648.63|646.23|648.05|645.65|648.87|646.47|648.05|645.65|0
1654785480000|2022-06-09 14:38:00|648.16|645.76|648.4|646|648.4|646|647.92|645.52|0
1654785490000|2022-06-09 14:38:10|648.16|645.76|647.69|645.29|648.87|646.47|647.69|645.29|0
1654785500000|2022-06-09 14:38:20|647.57|645.17|646.74|644.34|647.69|645.29|646.74|644.34|0
1654785510000|2022-06-09 14:38:30|647.45|645.05|648.16|645.76|648.16|645.76|647.45|645.05|0
1654785520000|2022-06-09 14:38:40|647.69|645.29|647.69|645.29|648.16|645.76|647.69|645.29|0
1654785530000|2022-06-09 14:38:50|646.98|644.58|647.69|645.29|647.69|645.29|646.98|644.58|0
1654785540000|2022-06-09 14:39:00|648.4|646|647.92|645.52|648.4|646|647.92|645.52|0
1654785550000|2022-06-09 14:39:10|647.69|645.29|647.21|644.81|647.69|645.29|646.86|644.46|0
1654785560000|2022-06-09 14:39:20|646.74|644.34|647.69|645.29|647.69|645.29|646.74|644.34|0
1654785570000|2022-06-09 14:39:30|647.21|644.81|646.74|644.34|647.21|644.81|646.5|644.1|0
1654785580000|2022-06-09 14:39:40|646.27|643.87|646.74|644.34|646.74|644.34|645.79|643.39|0
1654785590000|2022-06-09 14:39:50|646.5|644.1|646.74|644.34|646.74|644.34|646.03|643.63|0
1654785600000|2022-06-09 14:40:00|646.86|644.46|646.74|644.34|646.86|644.46|646.03|643.63|0
1654785610000|2022-06-09 14:40:10|647.57|645.17|648.63|646.23|648.63|646.23|647.57|645.17|0
1654785620000|2022-06-09 14:40:20|648.87|646.47|648.63|646.23|648.87|646.47|648.63|646.23|0
1654785630000|2022-06-09 14:40:30|649.34|646.94|650.76|648.36|650.76|648.36|649.34|646.94|0
1654785640000|2022-06-09 14:40:40|651|648.6|651.47|649.07|651.47|649.07|651|648.6|0
1654785650000|2022-06-09 14:40:50|651.95|649.55|654.08|651.68|654.08|651.68|651.95|649.55|0
1654785660000|2022-06-09 14:41:00|653.37|650.97|652.18|649.78|653.37|650.97|651.71|649.31|0
1654785670000|2022-06-09 14:41:10|652.66|650.26|652.66|650.26|652.66|650.26|652.18|649.78|0
1654785680000|2022-06-09 14:41:20|652.42|650.02|651.71|649.31|652.42|650.02|651.71|649.31|0
1654785690000|2022-06-09 14:41:30|652.18|649.78|652.42|650.02|652.42|650.02|652.18|649.78|0
1654785700000|2022-06-09 14:41:40|652.31|649.91|652.66|650.26|653.13|650.73|652.31|649.91|0
1654785710000|2022-06-09 14:41:50|653.13|650.73|653.61|651.21|653.61|651.21|652.9|650.5|0
1654785720000|2022-06-09 14:42:00|653.37|650.97|653.84|651.44|653.84|651.44|653.13|650.73|0
1654785730000|2022-06-09 14:42:10|654.79|652.39|655.5|653.1|655.5|653.1|654.79|652.39|0
1654785740000|2022-06-09 14:42:20|655.27|652.87|655.5|653.1|655.5|653.1|655.27|652.87|0
1654785750000|2022-06-09 14:42:30|655.27|652.87|656.22|653.82|656.45|654.05|655.27|652.87|0
1654785760000|2022-06-09 14:42:40|656.45|654.05|656.93|654.53|656.93|654.53|656.45|654.05|0
1654785770000|2022-06-09 14:42:50|656.69|654.29|656.93|654.53|656.93|654.53|656.45|654.05|0
1654785780000|2022-06-09 14:43:00|657.16|654.76|655.5|653.1|657.16|654.76|655.5|653.1|0
1654785790000|2022-06-09 14:43:10|655.03|652.63|655.98|653.58|655.98|653.58|655.03|652.63|0
1654785800000|2022-06-09 14:43:20|655.74|653.34|655.27|652.87|656.22|653.82|655.27|652.87|0
1654785810000|2022-06-09 14:43:30|656.45|654.05|657.4|655|657.4|655|656.45|654.05|0
1654785820000|2022-06-09 14:43:40|657.16|654.76|657.4|655|657.4|655|656.69|654.29|0
1654785830000|2022-06-09 14:43:50|657.64|655.24|657.64|655.24|657.64|655.24|657.16|654.76|0
1654785840000|2022-06-09 14:44:00|657.4|655|656.93|654.53|657.4|655|656.93|654.53|0
1654785850000|2022-06-09 14:44:10|656.45|654.05|655.98|653.58|656.45|654.05|655.98|653.58|0
1654785860000|2022-06-09 14:44:20|656.22|653.82|655.5|653.1|656.22|653.82|655.5|653.1|0
1654785870000|2022-06-09 14:44:30|655.74|653.34|655.27|652.87|655.74|653.34|655.27|652.87|0
1654785880000|2022-06-09 14:44:40|654.79|652.39|654.55|652.15|655.27|652.87|654.55|652.15|0
1654785890000|2022-06-09 14:44:50|654.32|651.92|655.03|652.63|655.03|652.63|654.08|651.68|0
1654785900000|2022-06-09 14:45:00|654.79|652.39|655.15|652.75|655.15|652.75|654.32|651.92|0
1654785910000|2022-06-09 14:45:10|655.5|653.1|655.74|653.34|655.74|653.34|655.5|653.1|0
1654785920000|2022-06-09 14:45:20|655.27|652.87|656.45|654.05|656.45|654.05|655.27|652.87|0
1654785930000|2022-06-09 14:45:30|656.93|654.53|656.45|654.05|657.16|654.76|656.45|654.05|0
1654785940000|2022-06-09 14:45:40|656.22|653.82|655.5|653.1|656.34|653.94|655.5|653.1|0
1654785950000|2022-06-09 14:45:50|655.74|653.34|655.74|653.34|655.74|653.34|654.55|652.15|0
1654785960000|2022-06-09 14:46:00|655.98|653.58|657.16|654.76|657.16|654.76|655.98|653.58|0
1654785970000|2022-06-09 14:46:10|656.69|654.29|657.4|655|657.4|655|655.5|653.1|0
1654785980000|2022-06-09 14:46:20|657.16|654.76|658.35|655.95|658.35|655.95|657.16|654.76|0
1654785990000|2022-06-09 14:46:30|658.11|655.71|658|655.6|658.11|655.71|657.88|655.48|0
1654786000000|2022-06-09 14:46:40|657.64|655.24|657.64|655.24|657.76|655.36|657.4|655|0
1654786010000|2022-06-09 14:46:50|657.4|655|658.83|656.43|658.83|656.43|657.4|655|0
1654786020000|2022-06-09 14:47:00|659.06|656.66|657.88|655.48|659.54|657.14|657.88|655.48|0
1654786030000|2022-06-09 14:47:10|657.4|655|657.64|655.24|657.64|655.24|657.16|654.76|0
1654786040000|2022-06-09 14:47:20|658.11|655.71|658.83|656.43|658.83|656.43|658.11|655.71|0
1654786050000|2022-06-09 14:47:30|658.59|656.19|658.35|655.95|659.06|656.66|658.35|655.95|0
1654786060000|2022-06-09 14:47:40|658.11|655.71|658.35|655.95|658.35|655.95|657.88|655.48|0
1654786070000|2022-06-09 14:47:50|657.88|655.48|656.21|653.81|657.88|655.48|656.21|653.81|0
1654786080000|2022-06-09 14:48:00|656.45|654.05|656.45|654.05|656.69|654.29|656.45|654.05|0
1654786090000|2022-06-09 14:48:10|656.69|654.29|657.64|655.24|657.64|655.24|656.69|654.29|0
1654786100000|2022-06-09 14:48:20|656.93|654.53|658.71|656.31|658.71|656.31|656.93|654.53|0
1654786110000|2022-06-09 14:48:30|658.11|655.71|658.83|656.43|658.83|656.43|658.11|655.71|0
1654786120000|2022-06-09 14:48:40|659.06|656.66|659.06|656.66|659.06|656.66|658.59|656.19|0
1654786130000|2022-06-09 14:48:50|658.83|656.43|659.54|657.14|659.54|657.14|658.83|656.43|0
1654786140000|2022-06-09 14:49:00|659.78|657.38|659.78|657.38|659.78|657.38|659.78|657.38|0
1654786150000|2022-06-09 14:49:10|659.42|657.02|657.64|655.24|659.42|657.02|657.64|655.24|0
1654786160000|2022-06-09 14:49:20|658.35|655.95|658.35|655.95|658.35|655.95|657.88|655.48|0
1654786170000|2022-06-09 14:49:30|658.11|655.71|657.88|655.48|658.11|655.71|657.4|655|0
1654786180000|2022-06-09 14:49:40|657.4|655|656.69|654.29|657.4|655|656.69|654.29|0
1654786190000|2022-06-09 14:49:50|657.16|654.76|658.11|655.71|658.11|655.71|656.93|654.53|0
1654786200000|2022-06-09 14:50:00|658.83|656.43|659.06|656.66|659.06|656.66|658.59|656.19|0
1654786210000|2022-06-09 14:50:10|659.3|656.9|659.78|657.38|660.01|657.61|659.3|656.9|0
1654786220000|2022-06-09 14:50:20|660.01|657.61|660.49|658.09|660.49|658.09|659.78|657.38|0
1654786230000|2022-06-09 14:50:30|661.44|659.04|661.56|659.16|661.56|659.16|661.44|659.04|0
1654786240000|2022-06-09 14:50:40|661.68|659.28|660.49|658.09|661.68|659.28|660.49|658.09|0
1654786250000|2022-06-09 14:50:50|660.73|658.33|660.73|658.33|660.73|658.33|660.73|658.33|0
1654786260000|2022-06-09 14:51:00|661.44|659.04|661.91|659.51|662.39|659.99|661.44|659.04|0
1654786270000|2022-06-09 14:51:10|661.44|659.04|660.49|658.09|661.44|659.04|660.49|658.09|0
1654786280000|2022-06-09 14:51:20|660.73|658.33|660.96|658.56|660.96|658.56|660.49|658.09|0
1654786290000|2022-06-09 14:51:30|660.73|658.33|659.3|656.9|660.73|658.33|659.3|656.9|0
1654786300000|2022-06-09 14:51:40|659.54|657.14|660.73|658.33|660.73|658.33|659.54|657.14|0
1654786310000|2022-06-09 14:51:50|660.96|658.56|661.91|659.51|661.91|659.51|660.96|658.56|0
1654786320000|2022-06-09 14:52:00|661.68|659.28|662.63|660.23|662.63|660.23|661.68|659.28|0
1654786330000|2022-06-09 14:52:10|662.86|660.46|663.82|661.42|664.29|661.89|662.86|660.46|0
1654786340000|2022-06-09 14:52:20|663.58|661.18|663.82|661.42|663.82|661.42|663.1|660.7|0
1654786350000|2022-06-09 14:52:30|664|661.6|664.48|662.08|664.48|662.08|663.89|661.49|0
1654786360000|2022-06-09 14:52:40|664.71|662.31|665.3|662.9|665.3|662.9|664.24|661.84|0
1654786370000|2022-06-09 14:52:50|664.82|662.42|665.53|663.13|665.53|663.13|664.82|662.42|0
1654786380000|2022-06-09 14:53:00|665.3|662.9|666.96|664.56|666.96|664.56|665.3|662.9|0
1654786390000|2022-06-09 14:53:10|666.01|663.61|665.77|663.37|666.01|663.61|665.3|662.9|0
1654786400000|2022-06-09 14:53:20|666.72|664.32|666.72|664.32|666.72|664.32|666.72|664.32|0
1654786410000|2022-06-09 14:53:30|666.49|664.09|665.77|663.37|666.49|664.09|665.77|663.37|0
1654786420000|2022-06-09 14:53:40|665.53|663.13|665.53|663.13|665.77|663.37|665.53|663.13|0
1654786430000|2022-06-09 14:53:50|665.3|662.9|665.77|663.37|665.77|663.37|665.3|662.9|0
1654786440000|2022-06-09 14:54:00|666.49|664.09|666.01|663.61|666.85|664.45|666.01|663.61|0
1654786450000|2022-06-09 14:54:10|666.49|664.09|665.53|663.13|666.49|664.09|665.53|663.13|0
1654786460000|2022-06-09 14:54:20|665.06|662.66|666.72|664.32|666.72|664.32|665.06|662.66|0
1654786470000|2022-06-09 14:54:30|666.49|664.09|666.25|663.85|666.49|664.09|666.01|663.61|0
1654786480000|2022-06-09 14:54:40|666.49|664.09|666.25|663.85|666.72|664.32|666.25|663.85|0
1654786490000|2022-06-09 14:54:50|666.72|664.32|666.25|663.85|666.72|664.32|666.01|663.61|0
1654786500000|2022-06-09 14:55:00|666.96|664.56|668.15|665.75|668.15|665.75|666.49|664.09|0
1654786510000|2022-06-09 14:55:10|667.68|665.28|668.39|665.99|668.87|666.47|667.68|665.28|0
1654786520000|2022-06-09 14:55:20|667.91|665.51|668.15|665.75|668.63|666.23|667.91|665.51|0
1654786530000|2022-06-09 14:55:30|667.91|665.51|666.01|663.61|667.91|665.51|666.01|663.61|0
1654786540000|2022-06-09 14:55:40|665.77|663.37|664.35|661.95|665.77|663.37|664.35|661.95|0
1654786550000|2022-06-09 14:55:50|664.82|662.42|664.23|661.83|664.82|662.42|664.23|661.83|0
1654786560000|2022-06-09 14:56:00|663.87|661.47|662.68|660.28|663.87|661.47|662.44|660.04|0
1654786570000|2022-06-09 14:56:10|662.44|660.04|662.44|660.04|662.44|660.04|662.44|660.04|0
1654786580000|2022-06-09 14:56:20|662.21|659.81|661.73|659.33|662.21|659.81|661.73|659.33|0
1654786590000|2022-06-09 14:56:30|661.97|659.57|661.02|658.62|661.97|659.57|661.02|658.62|0
1654786600000|2022-06-09 14:56:40|660.78|658.38|661.97|659.57|661.97|659.57|660.67|658.27|0
1654786610000|2022-06-09 14:56:50|661.49|659.09|661.97|659.57|661.97|659.57|661.49|659.09|0
1654786620000|2022-06-09 14:57:00|662.44|660.04|662.21|659.81|662.44|660.04|662.21|659.81|0
1654786630000|2022-06-09 14:57:10|661.49|659.09|661.49|659.09|662.21|659.81|661.49|659.09|0
1654786640000|2022-06-09 14:57:20|661.73|659.33|660.07|657.67|661.73|659.33|660.07|657.67|0
1654786650000|2022-06-09 14:57:30|660.54|658.14|661.49|659.09|661.49|659.09|660.54|658.14|0
1654786660000|2022-06-09 14:57:40|660.78|658.38|660.07|657.67|660.78|658.38|660.07|657.67|0
1654786670000|2022-06-09 14:57:50|659.83|657.43|660.54|658.14|660.54|658.14|659.83|657.43|0
1654786680000|2022-06-09 14:58:00|661.49|659.09|661.97|659.57|661.97|659.57|661.49|659.09|0
1654786690000|2022-06-09 14:58:10|661.73|659.33|661.97|659.57|662.21|659.81|661.73|659.33|0
1654786700000|2022-06-09 14:58:20|661.49|659.09|660.07|657.67|661.49|659.09|660.07|657.67|0
1654786710000|2022-06-09 14:58:30|660.3|657.9|660.3|657.9|660.78|658.38|660.3|657.9|0
1654786720000|2022-06-09 14:58:40|660.54|658.14|660.78|658.38|661.25|658.85|660.54|658.14|0
1654786730000|2022-06-09 14:58:50|661.38|658.98|661.49|659.09|661.49|659.09|661.02|658.62|0
1654786740000|2022-06-09 14:59:00|662.21|659.81|661.97|659.57|662.21|659.81|661.73|659.33|0
1654786750000|2022-06-09 14:59:10|661.73|659.33|661.97|659.57|661.97|659.57|661.49|659.09|0
1654786760000|2022-06-09 14:59:20|661.85|659.45|662.44|660.04|662.44|660.04|661.85|659.45|0
1654786770000|2022-06-09 14:59:30|661.49|659.09|660.54|658.14|661.49|659.09|660.3|657.9|0
1654786780000|2022-06-09 14:59:40|660.3|657.9|661.02|658.62|661.02|658.62|660.3|657.9|0
1654786790000|2022-06-09 14:59:50|661.25|658.85|661.49|659.09|661.97|659.57|661.25|658.85|0
1654786800000|2022-06-09 15:00:00|662.44|660.04|661.85|659.45|663.16|660.76|661.85|659.45|0
1654786810000|2022-06-09 15:00:10|661.25|658.85|661.97|659.57|661.97|659.57|660.78|658.38|0
1654786820000|2022-06-09 15:00:20|662.92|660.52|662.2|659.8|663.16|660.76|662.2|659.8|0
1654786830000|2022-06-09 15:00:30|661.73|659.33|661.49|659.09|661.73|659.33|661.02|658.62|0
1654786840000|2022-06-09 15:00:40|661.25|658.85|660.9|658.5|661.25|658.85|660.9|658.5|0
1654786850000|2022-06-09 15:00:50|661.25|658.85|661.02|658.62|661.49|659.09|661.02|658.62|0
1654786860000|2022-06-09 15:01:00|661.73|659.33|662.44|660.04|662.92|660.52|661.73|659.33|0
1654786870000|2022-06-09 15:01:10|662.2|659.8|662.92|660.52|662.92|660.52|661.97|659.57|0
1654786880000|2022-06-09 15:01:20|662.68|660.28|663.16|660.76|663.39|660.99|662.68|660.28|0
1654786890000|2022-06-09 15:01:30|663.87|661.47|663.63|661.23|663.87|661.47|663.63|661.23|0
1654786900000|2022-06-09 15:01:40|663.39|660.99|663.39|660.99|663.52|661.12|662.92|660.52|0
1654786910000|2022-06-09 15:01:50|663.63|661.23|664.58|662.18|664.58|662.18|663.63|661.23|0
1654786920000|2022-06-09 15:02:00|665.3|662.9|664.34|661.94|665.3|662.9|664.34|661.94|0
1654786930000|2022-06-09 15:02:10|664.11|661.71|665.53|663.13|665.53|663.13|664.11|661.71|0
1654786940000|2022-06-09 15:02:20|666.01|663.61|666.72|664.32|666.72|664.32|666.01|663.61|0
1654786950000|2022-06-09 15:02:30|667.2|664.8|666.01|663.61|667.2|664.8|666.01|663.61|0
1654786960000|2022-06-09 15:02:40|665.06|662.66|665.3|662.9|665.3|662.9|664.58|662.18|0
1654786970000|2022-06-09 15:02:50|664.82|662.42|664.34|661.94|664.94|662.54|664.34|661.94|0
1654786980000|2022-06-09 15:03:00|665.06|662.66|665.3|662.9|665.53|663.13|664.58|662.18|0
1654786990000|2022-06-09 15:03:10|666.01|663.61|665.06|662.66|666.01|663.61|665.06|662.66|0
1654787000000|2022-06-09 15:03:20|664.58|662.18|664.82|662.42|664.82|662.42|664.11|661.71|0
1654787010000|2022-06-09 15:03:30|665.3|662.9|666.72|664.32|666.72|664.32|665.3|662.9|0
1654787020000|2022-06-09 15:03:40|666.49|664.09|666.72|664.32|666.96|664.56|666.49|664.09|0
1654787030000|2022-06-09 15:03:50|666.96|664.56|667.2|664.8|667.2|664.8|666.96|664.56|0
1654787040000|2022-06-09 15:04:00|667.91|665.51|667.68|665.28|667.91|665.51|667.68|665.28|0
1654787050000|2022-06-09 15:04:10|667.44|665.04|668.63|666.23|668.63|666.23|667.44|665.04|0
1654787060000|2022-06-09 15:04:20|669.34|666.94|670.06|667.66|670.53|668.13|669.34|666.94|0
1654787070000|2022-06-09 15:04:30|669.82|667.42|669.34|666.94|670.06|667.66|669.34|666.94|0
1654787090000|2022-06-09 15:04:50|669.82|667.42|669.58|667.18|669.82|667.42|669.58|667.18|0
1654787100000|2022-06-09 15:05:00|669.82|667.42|670.06|667.66|670.29|667.89|669.82|667.42|0
1654787110000|2022-06-09 15:05:10|669.82|667.42|670.53|668.13|670.53|668.13|669.82|667.42|0
1654787120000|2022-06-09 15:05:20|670.77|668.37|670.06|667.66|670.77|668.37|670.06|667.66|0
1654787130000|2022-06-09 15:05:30|670.29|667.89|670.53|668.13|670.53|668.13|670.29|667.89|0
1654787140000|2022-06-09 15:05:40|670.06|667.66|670.06|667.66|670.06|667.66|670.06|667.66|0
1654787150000|2022-06-09 15:05:50|670.53|668.13|669.1|666.7|670.53|668.13|668.63|666.23|0
1654787160000|2022-06-09 15:06:00|668.87|666.47|668.87|666.47|669.1|666.7|668.87|666.47|0
1654787170000|2022-06-09 15:06:10|669.82|667.42|670.29|667.89|670.29|667.89|669.82|667.42|0
1654787180000|2022-06-09 15:06:20|670.06|667.66|670.53|668.13|670.53|668.13|670.06|667.66|0
1654787190000|2022-06-09 15:06:30|670.29|667.89|670.06|667.66|670.53|668.13|670.06|667.66|0
1654787200000|2022-06-09 15:06:40|670.29|667.89|670.29|667.89|670.29|667.89|670.29|667.89|0
1654787210000|2022-06-09 15:06:50|670.53|668.13|670.53|668.13|670.77|668.37|670.53|668.13|0
1654787220000|2022-06-09 15:07:00|670.29|667.89|669.34|666.94|670.29|667.89|669.34|666.94|0
1654787230000|2022-06-09 15:07:10|668.63|666.23|670.66|668.26|670.66|668.26|668.63|666.23|0
1654787240000|2022-06-09 15:07:20|671.72|669.32|672.68|670.28|672.68|670.28|671.72|669.32|0
1654787250000|2022-06-09 15:07:30|673.15|670.75|672.92|670.52|673.39|670.99|672.92|670.52|0
1654787260000|2022-06-09 15:07:40|673.15|670.75|672.68|670.28|673.15|670.75|672.68|670.28|0
1654787270000|2022-06-09 15:07:50|673.15|670.75|673.15|670.75|673.39|670.99|673.15|670.75|0
1654787280000|2022-06-09 15:08:00|672.92|670.52|672.44|670.04|672.92|670.52|671.72|669.32|0
1654787290000|2022-06-09 15:08:10|672.68|670.28|673.39|670.99|673.39|670.99|672.68|670.28|0
1654787300000|2022-06-09 15:08:20|673.15|670.75|672.92|670.52|673.39|670.99|672.92|670.52|0
1654787310000|2022-06-09 15:08:30|672.44|670.04|672.2|669.8|672.44|670.04|671.72|669.32|0
1654787320000|2022-06-09 15:08:40|671.96|669.56|671.96|669.56|671.96|669.56|671.96|669.56|0
1654787330000|2022-06-09 15:08:50|672.2|669.8|671.96|669.56|672.2|669.8|671.72|669.32|0
1654787340000|2022-06-09 15:09:00|672.2|669.8|671.25|668.85|672.44|670.04|671.25|668.85|0
1654787350000|2022-06-09 15:09:10|670.29|667.89|670.29|667.89|670.53|668.13|670.06|667.66|0
1654787360000|2022-06-09 15:09:20|669.1|666.7|668.63|666.23|669.1|666.7|668.39|665.99|0
1654787370000|2022-06-09 15:09:30|668.39|665.99|668.09|665.69|668.56|666.16|668.09|665.69|0
1654787380000|2022-06-09 15:09:40|668.28|665.88|667.35|664.95|668.28|665.88|667.35|664.95|0
1654787390000|2022-06-09 15:09:50|667.82|665.42|668.3|665.9|668.3|665.9|667.82|665.42|0
1654787400000|2022-06-09 15:10:00|668.54|666.14|669.01|666.61|669.01|666.61|668.54|666.14|0
1654787410000|2022-06-09 15:10:10|668.54|666.14|668.54|666.14|669.25|666.85|668.54|666.14|0
1654787420000|2022-06-09 15:10:20|668.3|665.9|667.82|665.42|668.3|665.9|667.82|665.42|0
1654787430000|2022-06-09 15:10:30|667.11|664.71|666.87|664.47|667.35|664.95|666.87|664.47|0
1654787440000|2022-06-09 15:10:40|667.11|664.71|666.63|664.23|667.11|664.71|666.4|664|0
1654787450000|2022-06-09 15:10:50|666.16|663.76|666.4|664|666.4|664|666.16|663.76|0
1654787460000|2022-06-09 15:11:00|666.63|664.23|666.16|663.76|666.63|664.23|666.16|663.76|0
1654787470000|2022-06-09 15:11:10|665.45|663.05|665.45|663.05|665.92|663.52|665.45|663.05|0
1654787480000|2022-06-09 15:11:20|665.68|663.28|664.97|662.57|665.68|663.28|664.97|662.57|0
1654787490000|2022-06-09 15:11:30|664.26|661.86|665.68|663.28|665.68|663.28|664.26|661.86|0
1654787500000|2022-06-09 15:11:40|665.21|662.81|664.97|662.57|665.68|663.28|664.97|662.57|0
1654787510000|2022-06-09 15:11:50|664.49|662.09|665.21|662.81|665.21|662.81|664.49|662.09|0
1654787520000|2022-06-09 15:12:00|665.92|663.52|665.21|662.81|665.92|663.52|665.21|662.81|0
1654787530000|2022-06-09 15:12:10|664.97|662.57|664.02|661.62|664.97|662.57|664.02|661.62|0
1654787540000|2022-06-09 15:12:20|664.49|662.09|664.49|662.09|664.49|662.09|664.02|661.62|0
1654787550000|2022-06-09 15:12:30|664.02|661.62|665.45|663.05|665.45|663.05|664.02|661.62|0
1654787560000|2022-06-09 15:12:40|665.68|663.28|665.92|663.52|665.92|663.52|665.68|663.28|0
1654787570000|2022-06-09 15:12:50|666.4|664|667.35|664.95|667.35|664.95|666.4|664|0
1654787580000|2022-06-09 15:13:00|667.82|665.42|666.87|664.47|667.82|665.42|666.87|664.47|0
1654787590000|2022-06-09 15:13:10|667.11|664.71|667.59|665.19|667.59|665.19|667.11|664.71|0
1654787600000|2022-06-09 15:13:20|667.35|664.95|666.16|663.76|667.35|664.95|666.16|663.76|0
1654787610000|2022-06-09 15:13:30|665.68|663.28|666.4|664|666.4|664|665.68|663.28|0
1654787620000|2022-06-09 15:13:40|666.87|664.47|666.16|663.76|666.87|664.47|666.16|663.76|0
1654787630000|2022-06-09 15:13:50|665.92|663.52|666.4|664|666.4|664|665.92|663.52|0
1654787640000|2022-06-09 15:14:00|666.64|664.24|665.69|663.29|666.87|664.47|665.69|663.29|0
1654787650000|2022-06-09 15:14:10|666.16|663.76|665.21|662.81|666.16|663.76|665.21|662.81|0
1654787660000|2022-06-09 15:14:20|665.45|663.05|665.92|663.52|665.92|663.52|665.45|663.05|0
1654787670000|2022-06-09 15:14:30|666.16|663.76|666.4|664|666.4|664|666.16|663.76|0
1654787680000|2022-06-09 15:14:40|666.16|663.76|665.92|663.52|666.16|663.76|665.92|663.52|0
1654787690000|2022-06-09 15:14:50|666.4|664|665.69|663.29|666.64|664.24|665.69|663.29|0
1654787700000|2022-06-09 15:15:00|665.21|662.81|666.4|664|666.4|664|665.21|662.81|0
1654787710000|2022-06-09 15:15:10|666.16|663.76|665.45|663.05|666.16|663.76|665.45|663.05|0
1654787720000|2022-06-09 15:15:20|665.69|663.29|665.92|663.52|665.92|663.52|665.45|663.05|0
1654787730000|2022-06-09 15:15:30|666.28|663.88|667.11|664.71|667.11|664.71|665.92|663.52|0
1654787740000|2022-06-09 15:15:40|667.35|664.95|667.11|664.71|667.35|664.95|667.11|664.71|0
1654787750000|2022-06-09 15:15:50|666.87|664.47|667.35|664.95|667.35|664.95|666.64|664.24|0
1654787760000|2022-06-09 15:16:00|667.11|664.71|665.92|663.52|667.11|664.71|665.92|663.52|0
1654787770000|2022-06-09 15:16:10|665.45|663.05|665.21|662.81|665.45|663.05|665.21|662.81|0
1654787780000|2022-06-09 15:16:20|666.16|663.76|666.64|664.24|667.59|665.19|666.16|663.76|0
1654787790000|2022-06-09 15:16:30|666.4|664|666.87|664.47|666.87|664.47|666.16|663.76|0
1654787800000|2022-06-09 15:16:40|665.92|663.52|664.74|662.34|665.92|663.52|664.74|662.34|0
1654787810000|2022-06-09 15:16:50|665.21|662.81|664.5|662.1|665.21|662.81|664.5|662.1|0
1654787820000|2022-06-09 15:17:00|665.45|663.05|664.74|662.34|665.45|663.05|664.74|662.34|0
1654787830000|2022-06-09 15:17:10|664.26|661.86|664.5|662.1|664.74|662.34|664.26|661.86|0
1654787840000|2022-06-09 15:17:20|664.97|662.57|664.5|662.1|664.97|662.57|664.5|662.1|0
1654787850000|2022-06-09 15:17:30|665.45|663.05|665.45|663.05|665.69|663.29|665.45|663.05|0
1654787860000|2022-06-09 15:17:40|664.97|662.57|664.74|662.34|665.21|662.81|664.74|662.34|0
1654787870000|2022-06-09 15:17:50|664.97|662.57|665.57|663.17|665.57|663.17|664.86|662.46|0
1654787880000|2022-06-09 15:18:00|665.45|663.05|666.16|663.76|666.16|663.76|665.45|663.05|0
1654787890000|2022-06-09 15:18:10|665.92|663.52|666.64|664.24|666.64|664.24|665.69|663.29|0
1654787900000|2022-06-09 15:18:20|666.4|664|666.87|664.47|666.87|664.47|666.4|664|0
1654787910000|2022-06-09 15:18:30|667.11|664.71|667.59|665.19|667.59|665.19|667.11|664.71|0
1654787920000|2022-06-09 15:18:40|667.82|665.42|667.59|665.19|668.06|665.66|667.59|665.19|0
1654787930000|2022-06-09 15:18:50|667.11|664.71|666.16|663.76|667.35|664.95|666.16|663.76|0
1654787940000|2022-06-09 15:19:00|667.35|664.95|667.11|664.71|667.35|664.95|666.87|664.47|0
1654787950000|2022-06-09 15:19:10|666.87|664.47|668.06|665.66|668.06|665.66|666.87|664.47|0
1654787960000|2022-06-09 15:19:20|667.82|665.42|667.35|664.95|668.06|665.66|667.35|664.95|0
1654787970000|2022-06-09 15:19:30|666.87|664.47|667.11|664.71|667.11|664.71|666.63|664.23|0
1654787980000|2022-06-09 15:19:40|668.06|665.66|666.87|664.47|668.3|665.9|666.87|664.47|0
1654787990000|2022-06-09 15:19:50|667.11|664.71|666.87|664.47|667.11|664.71|666.63|664.23|0
1654788000000|2022-06-09 15:20:00|666.63|664.23|666.4|664|667.11|664.71|666.4|664|0
1654788010000|2022-06-09 15:20:10|666.16|663.76|665.45|663.05|666.16|663.76|665.45|663.05|0
1654788020000|2022-06-09 15:20:20|665.69|663.29|666.4|664|666.4|664|665.69|663.29|0
1654788030000|2022-06-09 15:20:30|666.63|664.23|665.92|663.52|666.63|664.23|665.92|663.52|0
1654788040000|2022-06-09 15:20:40|665.45|663.05|665.21|662.81|665.45|663.05|665.21|662.81|0
1654788050000|2022-06-09 15:20:50|665.45|663.05|666.16|663.76|666.16|663.76|665.45|663.05|0
1654788060000|2022-06-09 15:21:00|665.92|663.52|665.21|662.81|665.92|663.52|665.21|662.81|0
1654788070000|2022-06-09 15:21:10|664.26|661.86|664.5|662.1|664.5|662.1|664.02|661.62|0
1654788080000|2022-06-09 15:21:20|664.74|662.34|664.26|661.86|664.74|662.34|664.02|661.62|0
1654788090000|2022-06-09 15:21:30|664.02|661.62|665.21|662.81|665.21|662.81|663.79|661.39|0
1654788100000|2022-06-09 15:21:40|665.45|663.05|664.74|662.34|665.45|663.05|664.74|662.34|0
1654788110000|2022-06-09 15:21:50|664.38|661.98|664.5|662.1|664.97|662.57|664.38|661.98|0
1654788120000|2022-06-09 15:22:00|664.26|661.86|664.26|661.86|664.62|662.22|664.26|661.86|0
1654788130000|2022-06-09 15:22:10|664.5|662.1|664.02|661.62|664.5|662.1|663.79|661.39|0
1654788140000|2022-06-09 15:22:20|663.55|661.15|663.31|660.91|663.55|661.15|663.07|660.67|0
1654788150000|2022-06-09 15:22:30|663.07|660.67|661.89|659.49|663.07|660.67|661.89|659.49|0
1654788160000|2022-06-09 15:22:40|661.65|659.25|661.65|659.25|661.65|659.25|660.94|658.54|0
1654788170000|2022-06-09 15:22:50|661.41|659.01|662.84|660.44|662.84|660.44|661.41|659.01|0
1654788180000|2022-06-09 15:23:00|663.07|660.67|664.02|661.62|664.5|662.1|663.07|660.67|0
1654788190000|2022-06-09 15:23:10|664.38|661.98|664.74|662.34|664.86|662.46|664.38|661.98|0
1654788200000|2022-06-09 15:23:20|665.21|662.81|664.74|662.34|665.21|662.81|664.74|662.34|0
1654788210000|2022-06-09 15:23:30|664.97|662.57|665.92|663.52|665.92|663.52|664.97|662.57|0
1654788220000|2022-06-09 15:23:40|665.68|663.28|665.45|663.05|665.68|663.28|665.45|663.05|0
1654788230000|2022-06-09 15:23:50|664.5|662.1|665.21|662.81|665.21|662.81|664.5|662.1|0
1654788240000|2022-06-09 15:24:00|664.97|662.57|664.02|661.62|664.97|662.57|664.02|661.62|0
1654788250000|2022-06-09 15:24:10|663.79|661.39|663.79|661.39|664.02|661.62|663.79|661.39|0
1654788260000|2022-06-09 15:24:20|664.02|661.62|663.55|661.15|664.5|662.1|663.55|661.15|0
1654788270000|2022-06-09 15:24:30|663.31|660.91|664.02|661.62|664.02|661.62|663.07|660.67|0
1654788280000|2022-06-09 15:24:40|663.31|660.91|663.07|660.67|663.31|660.91|663.07|660.67|0
1654788290000|2022-06-09 15:24:50|662.84|660.44|662.49|660.09|663.07|660.67|662.49|660.09|0
1654788300000|2022-06-09 15:25:00|662.6|660.2|662.36|659.96|662.84|660.44|662.13|659.73|0
1654788310000|2022-06-09 15:25:10|662.84|660.44|663.07|660.67|663.31|660.91|662.84|660.44|0
1654788320000|2022-06-09 15:25:20|663.79|661.39|663.55|661.15|664.02|661.62|663.55|661.15|0
1654788330000|2022-06-09 15:25:30|663.07|660.67|661.89|659.49|663.07|660.67|661.89|659.49|0
1654788340000|2022-06-09 15:25:40|663.07|660.67|664.02|661.62|664.02|661.62|663.07|660.67|0
1654788350000|2022-06-09 15:25:50|664.5|662.1|663.55|661.15|664.5|662.1|663.55|661.15|0
1654788360000|2022-06-09 15:26:00|663.31|660.91|664.02|661.62|664.02|661.62|663.31|660.91|0
1654788370000|2022-06-09 15:26:10|663.79|661.39|662.84|660.44|663.79|661.39|662.84|660.44|0
1654788380000|2022-06-09 15:26:20|663.07|660.67|662.6|660.2|663.07|660.67|662.12|659.72|0
1654788390000|2022-06-09 15:26:30|663.07|660.67|663.79|661.39|663.79|661.39|663.07|660.67|0
1654788400000|2022-06-09 15:26:40|663.31|660.91|664.02|661.62|664.02|661.62|663.31|660.91|0
1654788410000|2022-06-09 15:26:50|664.38|661.98|664.5|662.1|664.5|662.1|664.26|661.86|0
1654788420000|2022-06-09 15:27:00|664.26|661.86|664.02|661.62|664.26|661.86|664.02|661.62|0
1654788430000|2022-06-09 15:27:10|663.31|660.91|664.5|662.1|664.5|662.1|663.31|660.91|0
1654788440000|2022-06-09 15:27:20|665.92|663.52|665.21|662.81|665.92|663.52|665.21|662.81|0
1654788450000|2022-06-09 15:27:30|664.97|662.57|664.97|662.57|665.21|662.81|664.97|662.57|0
1654788460000|2022-06-09 15:27:40|665.21|662.81|665.45|663.05|665.45|663.05|665.21|662.81|0
1654788470000|2022-06-09 15:27:50|665.68|663.28|665.68|663.28|665.68|663.28|665.68|663.28|0
1654788480000|2022-06-09 15:28:00|665.92|663.52|666.52|664.12|666.52|664.12|665.81|663.41|0
1654788490000|2022-06-09 15:28:10|667.11|664.71|667.82|665.42|667.82|665.42|667.11|664.71|0
1654788500000|2022-06-09 15:28:20|667.35|664.95|666.87|664.47|667.35|664.95|666.63|664.23|0
1654788510000|2022-06-09 15:28:30|666.63|664.23|667.11|664.71|667.11|664.71|666.63|664.23|0
1654788520000|2022-06-09 15:28:40|666.63|664.23|666.16|663.76|666.63|664.23|666.16|663.76|0
1654788530000|2022-06-09 15:28:50|665.68|663.28|665.92|663.52|666.16|663.76|665.68|663.28|0
1654788540000|2022-06-09 15:29:00|666.16|663.76|666.16|663.76|666.16|663.76|665.68|663.28|0
1654788550000|2022-06-09 15:29:10|666.87|664.47|667.35|664.95|667.35|664.95|666.87|664.47|0
1654788560000|2022-06-09 15:29:20|667.47|665.07|667.82|665.42|667.82|665.42|667.47|665.07|0
1654788570000|2022-06-09 15:29:30|667.58|665.18|667.11|664.71|667.58|665.18|666.87|664.47|0
1654788580000|2022-06-09 15:29:40|667.35|664.95|666.99|664.59|667.35|664.95|666.76|664.36|0
1654788590000|2022-06-09 15:29:50|667.11|664.71|666.63|664.23|667.11|664.71|666.63|664.23|0
1654788600000|2022-06-09 15:30:00|667.35|664.95|667.35|664.95|667.58|665.18|667.11|664.71|0
1654788610000|2022-06-09 15:30:10|667.11|664.71|666.4|664|667.35|664.95|666.4|664|0
1654788620000|2022-06-09 15:30:20|665.92|663.52|665.92|663.52|666.16|663.76|665.68|663.28|0
1654788630000|2022-06-09 15:30:30|666.63|664.23|665.68|663.28|666.63|664.23|665.68|663.28|0
1654788640000|2022-06-09 15:30:40|665.45|663.05|664.73|662.33|665.45|663.05|664.73|662.33|0
1654788650000|2022-06-09 15:30:50|665.45|663.05|666.87|664.47|666.87|664.47|665.45|663.05|0
1654788660000|2022-06-09 15:31:00|667.11|664.71|667.58|665.18|667.58|665.18|666.87|664.47|0
1654788670000|2022-06-09 15:31:10|668.06|665.66|668.53|666.13|668.53|666.13|668.06|665.66|0
1654788680000|2022-06-09 15:31:20|668.3|665.9|669.72|667.32|669.72|667.32|668.3|665.9|0
1654788690000|2022-06-09 15:31:30|669.96|667.56|669.48|667.08|670.2|667.8|669.48|667.08|0
1654788700000|2022-06-09 15:31:40|668.53|666.13|667.35|664.95|668.53|666.13|667.35|664.95|0
1654788710000|2022-06-09 15:31:50|666.87|664.47|666.87|664.47|667.35|664.95|666.87|664.47|0
1654788720000|2022-06-09 15:32:00|667.35|664.95|667.82|665.42|667.82|665.42|667.11|664.71|0
1654788730000|2022-06-09 15:32:10|668.3|665.9|668.77|666.37|668.77|666.37|668.3|665.9|0
1654788740000|2022-06-09 15:32:20|668.06|665.66|668.3|665.9|668.42|666.02|668.06|665.66|0
1654788750000|2022-06-09 15:32:30|668.06|665.66|667.58|665.18|668.06|665.66|667.58|665.18|0
1654788760000|2022-06-09 15:32:40|667.35|664.95|666.16|663.76|667.35|664.95|666.16|663.76|0
1654788770000|2022-06-09 15:32:50|666.4|664|665.68|663.28|666.4|664|665.68|663.28|0
1654788780000|2022-06-09 15:33:00|665.21|662.81|664.73|662.33|665.21|662.81|664.73|662.33|0
1654788790000|2022-06-09 15:33:10|664.97|662.57|664.97|662.57|664.97|662.57|664.73|662.33|0
1654788800000|2022-06-09 15:33:20|664.26|661.86|664.26|661.86|664.26|661.86|664.26|661.86|0
1654788810000|2022-06-09 15:33:30|664.02|661.62|664.26|661.86|664.26|661.86|663.78|661.38|0
1654788820000|2022-06-09 15:33:40|664.73|662.33|666.16|663.76|666.16|663.76|664.73|662.33|0
1654788830000|2022-06-09 15:33:50|666.63|664.23|666.63|664.23|666.76|664.36|666.4|664|0
1654788840000|2022-06-09 15:34:00|666.16|663.76|666.4|664|666.4|664|665.68|663.28|0
1654788850000|2022-06-09 15:34:10|666.87|664.47|667.11|664.71|667.11|664.71|666.87|664.47|0
1654788860000|2022-06-09 15:34:20|665.68|663.28|665.92|663.52|666.16|663.76|665.68|663.28|0
1654788870000|2022-06-09 15:34:30|666.4|664|667.35|664.95|667.35|664.95|666.4|664|0
1654788880000|2022-06-09 15:34:40|667.11|664.71|666.4|664|667.11|664.71|666.4|664|0
1654788890000|2022-06-09 15:34:50|666.87|664.47|667.11|664.71|667.11|664.71|666.4|664|0
1654788900000|2022-06-09 15:35:00|666.4|664|665.45|663.05|666.4|664|665.45|663.05|0
1654788910000|2022-06-09 15:35:10|664.73|662.33|664.97|662.57|666.04|663.64|664.73|662.33|0
1654788920000|2022-06-09 15:35:20|665.57|663.17|665.45|663.05|665.68|663.28|665.45|663.05|0
1654788930000|2022-06-09 15:35:30|665.21|662.81|665.21|662.81|665.21|662.81|665.21|662.81|0
1654788940000|2022-06-09 15:35:40|664.97|662.57|664.5|662.1|664.97|662.57|664.26|661.86|0
1654788950000|2022-06-09 15:35:50|664.26|661.86|663.78|661.38|664.26|661.86|663.55|661.15|0
1654788960000|2022-06-09 15:36:00|663.55|661.15|664.26|661.86|664.26|661.86|663.31|660.91|0
1654788970000|2022-06-09 15:36:10|664.73|662.33|665.68|663.28|665.68|663.28|664.73|662.33|0
1654788980000|2022-06-09 15:36:20|665.92|663.52|666.4|664|666.4|664|665.92|663.52|0
1654788990000|2022-06-09 15:36:30|667.11|664.71|667.82|665.42|667.82|665.42|667.11|664.71|0
1654789000000|2022-06-09 15:36:40|668.06|665.66|667.35|664.95|668.06|665.66|667.35|664.95|0
1654789010000|2022-06-09 15:36:50|667.11|664.71|668.06|665.66|668.06|665.66|667.11|664.71|0
1654789020000|2022-06-09 15:37:00|667.58|665.18|667.58|665.18|667.82|665.42|667.58|665.18|0
1654789030000|2022-06-09 15:37:10|667.82|665.42|666.16|663.76|667.82|665.42|666.16|663.76|0
1654789040000|2022-06-09 15:37:20|666.4|664|666.4|664|666.4|664|666.4|664|0
1654789050000|2022-06-09 15:37:30|666.63|664.23|665.68|663.28|666.63|664.23|665.68|663.28|0
1654789060000|2022-06-09 15:37:40|665.57|663.17|665.68|663.28|665.68|663.28|665.45|663.05|0
1654789070000|2022-06-09 15:37:50|664.73|662.33|664.5|662.1|664.73|662.33|664.26|661.86|0
1654789080000|2022-06-09 15:38:00|664.97|662.57|664.26|661.86|664.97|662.57|664.26|661.86|0
1654789090000|2022-06-09 15:38:10|665.09|662.69|665.92|663.52|665.92|663.52|665.09|662.69|0
1654789100000|2022-06-09 15:38:20|665.68|663.28|666.16|663.76|666.16|663.76|665.68|663.28|0
1654789110000|2022-06-09 15:38:30|665.92|663.52|665.21|662.81|665.92|663.52|665.21|662.81|0
1654789120000|2022-06-09 15:38:40|664.5|662.1|664.5|662.1|664.97|662.57|664.5|662.1|0
1654789130000|2022-06-09 15:38:50|664.26|661.86|664.02|661.62|664.5|662.1|663.55|661.15|0
1654789140000|2022-06-09 15:39:00|663.78|661.38|663.31|660.91|663.78|661.38|663.07|660.67|0
1654789150000|2022-06-09 15:39:10|663.78|661.38|663.91|661.51|663.91|661.51|663.55|661.15|0
1654789160000|2022-06-09 15:39:20|664.26|661.86|664.73|662.33|664.73|662.33|664.26|661.86|0
1654789170000|2022-06-09 15:39:30|664.97|662.57|663.55|661.15|664.97|662.57|663.55|661.15|0
1654789180000|2022-06-09 15:39:40|663.07|660.67|663.07|660.67|663.07|660.67|662.48|660.08|0
1654789190000|2022-06-09 15:39:50|663.31|660.91|664.73|662.33|664.73|662.33|663.31|660.91|0
1654789200000|2022-06-09 15:40:00|663.91|661.51|663.55|661.15|663.91|661.51|663.55|661.15|0
1654789210000|2022-06-09 15:40:10|663.07|660.67|663.31|660.91|663.31|660.91|662.83|660.43|0
1654789220000|2022-06-09 15:40:20|663.55|661.15|662.6|660.2|663.55|661.15|662.6|660.2|0
1654789230000|2022-06-09 15:40:30|662.01|659.61|662.36|659.96|662.36|659.96|661.65|659.25|0
1654789240000|2022-06-09 15:40:40|662.83|660.43|663.31|660.91|663.31|660.91|662.83|660.43|0
1654789250000|2022-06-09 15:40:50|663.07|660.67|662.36|659.96|663.07|660.67|662.36|659.96|0
1654789260000|2022-06-09 15:41:00|662.12|659.72|663.55|661.15|663.55|661.15|662.12|659.72|0
1654789270000|2022-06-09 15:41:10|662.83|660.43|662.83|660.43|662.83|660.43|662.6|660.2|0
1654789280000|2022-06-09 15:41:20|662.6|660.2|662.36|659.96|662.83|660.43|661.89|659.49|0
1654789290000|2022-06-09 15:41:30|661.89|659.49|660.94|658.54|661.89|659.49|660.94|658.54|0
1654789300000|2022-06-09 15:41:40|661.17|658.77|660.46|658.06|661.17|658.77|660.46|658.06|0
1654789310000|2022-06-09 15:41:50|660.7|658.3|661.65|659.25|661.65|659.25|660.7|658.3|0
1654789320000|2022-06-09 15:42:00|661.41|659.01|661.89|659.49|661.89|659.49|661.06|658.66|0
1654789330000|2022-06-09 15:42:10|661.41|659.01|661.41|659.01|661.41|659.01|661.17|658.77|0
1654789340000|2022-06-09 15:42:20|659.75|657.35|659.28|656.88|659.75|657.35|659.28|656.88|0
1654789350000|2022-06-09 15:42:30|659.04|656.64|659.52|657.12|659.75|657.35|659.04|656.64|0
1654789360000|2022-06-09 15:42:40|659.28|656.88|657.86|655.46|659.28|656.88|657.86|655.46|0
1654789370000|2022-06-09 15:42:50|657.98|655.58|656.91|654.51|657.98|655.58|656.91|654.51|0
1654789380000|2022-06-09 15:43:00|656.67|654.27|655.96|653.56|656.67|654.27|655.96|653.56|0
1654789390000|2022-06-09 15:43:10|655.25|652.85|655.25|652.85|655.25|652.85|655.02|652.62|0
1654789400000|2022-06-09 15:43:20|655.49|653.09|654.78|652.38|655.49|653.09|654.78|652.38|0
1654789410000|2022-06-09 15:43:30|655.02|652.62|655.25|652.85|655.25|652.85|654.78|652.38|0
1654789420000|2022-06-09 15:43:40|654.78|652.38|652.89|650.49|654.78|652.38|652.89|650.49|0
1654789430000|2022-06-09 15:43:50|653.12|650.72|654.54|652.14|654.54|652.14|653.12|650.72|0
1654789440000|2022-06-09 15:44:00|654.78|652.38|655.02|652.62|655.02|652.62|654.54|652.14|0
1654789450000|2022-06-09 15:44:10|655.73|653.33|656.2|653.8|656.2|653.8|655.49|653.09|0
1654789460000|2022-06-09 15:44:20|655.96|653.56|656.2|653.8|656.44|654.04|655.96|653.56|0
1654789470000|2022-06-09 15:44:30|656.67|654.27|656.91|654.51|656.91|654.51|656.44|654.04|0
1654789480000|2022-06-09 15:44:40|656.44|654.04|657.15|654.75|657.15|654.75|656.44|654.04|0
1654789490000|2022-06-09 15:44:50|656.67|654.27|656.91|654.51|657.15|654.75|656.67|654.27|0
1654789500000|2022-06-09 15:45:00|657.62|655.22|658.09|655.69|658.09|655.69|657.38|654.98|0
1654789510000|2022-06-09 15:45:10|658.22|655.82|658.09|655.69|658.22|655.82|658.09|655.69|0
1654789520000|2022-06-09 15:45:20|657.15|654.75|657.15|654.75|657.62|655.22|657.15|654.75|0
1654789530000|2022-06-09 15:45:30|656.91|654.51|656.2|653.8|657.62|655.22|656.2|653.8|0
1654789540000|2022-06-09 15:45:40|656.09|653.69|655.96|653.56|656.09|653.69|655.73|653.33|0
1654789550000|2022-06-09 15:45:50|656.2|653.8|656.2|653.8|656.44|654.04|656.2|653.8|0
1654789560000|2022-06-09 15:46:00|656.44|654.04|656.2|653.8|656.44|654.04|655.96|653.56|0
1654789570000|2022-06-09 15:46:10|656.44|654.04|657.01|654.61|657.01|654.61|656.3|653.9|0
1654789580000|2022-06-09 15:46:20|657.02|654.62|657.03|654.63|657.26|654.86|656.32|653.92|0
1654789590000|2022-06-09 15:46:30|657.27|654.87|658.45|656.05|658.45|656.05|657.27|654.87|0
1654789600000|2022-06-09 15:46:40|658.22|655.82|659.88|657.48|659.88|657.48|658.22|655.82|0
1654789610000|2022-06-09 15:46:50|660.59|658.19|660.59|658.19|660.59|658.19|660.35|657.95|0
1654789620000|2022-06-09 15:47:00|660.83|658.43|660.35|657.95|660.83|658.43|659.64|657.24|0
1654789630000|2022-06-09 15:47:10|660.24|657.84|659.64|657.24|660.24|657.84|659.64|657.24|0
1654789640000|2022-06-09 15:47:20|659.4|657|659.64|657.24|659.64|657.24|659.4|657|0
1654789650000|2022-06-09 15:47:30|660.12|657.72|659.4|657|660.12|657.72|659.4|657|0
1654789660000|2022-06-09 15:47:40|658.93|656.53|659.4|657|659.4|657|658.93|656.53|0
1654789670000|2022-06-09 15:47:50|658.93|656.53|659.4|657|659.4|657|658.93|656.53|0
1654789680000|2022-06-09 15:48:00|660.12|657.72|661.54|659.14|661.54|659.14|660.12|657.72|0
1654789690000|2022-06-09 15:48:10|661.78|659.38|662.49|660.09|662.49|660.09|661.78|659.38|0
1654789700000|2022-06-09 15:48:20|663.2|660.8|663.33|660.93|663.68|661.28|663.2|660.8|0
1654789710000|2022-06-09 15:48:30|663.09|660.69|664.15|661.75|664.39|661.99|663.09|660.69|0
1654789720000|2022-06-09 15:48:40|663.92|661.52|665.11|662.71|665.11|662.71|663.92|661.52|0
1654789730000|2022-06-09 15:48:50|664.87|662.47|665.58|663.18|665.58|663.18|664.87|662.47|0
1654789740000|2022-06-09 15:49:00|665.34|662.94|665.7|663.3|665.7|663.3|665.34|662.94|0
1654789750000|2022-06-09 15:49:10|666.29|663.89|666.06|663.66|666.29|663.89|666.06|663.66|0
1654789760000|2022-06-09 15:49:20|665.58|663.18|666.06|663.66|666.06|663.66|665.34|662.94|0
1654789770000|2022-06-09 15:49:30|666.29|663.89|666.77|664.37|667.25|664.85|666.29|663.89|0
1654789780000|2022-06-09 15:49:40|666.89|664.49|666.29|663.89|666.89|664.49|666.06|663.66|0
1654789790000|2022-06-09 15:49:50|666.77|664.37|666.53|664.13|666.77|664.37|666.53|664.13|0
1654789800000|2022-06-09 15:50:00|666.29|663.89|667.01|664.61|667.01|664.61|666.29|663.89|0
1654789810000|2022-06-09 15:50:10|667.25|664.85|668.2|665.8|668.2|665.8|667.25|664.85|0
1654789820000|2022-06-09 15:50:20|668.67|666.27|668.44|666.04|668.67|666.27|668.2|665.8|0
1654789830000|2022-06-09 15:50:30|668.91|666.51|669.87|667.47|669.87|667.47|668.91|666.51|0
1654789840000|2022-06-09 15:50:40|670.1|667.7|669.15|666.75|670.34|667.94|669.15|666.75|0
1654789850000|2022-06-09 15:50:50|669.63|667.23|670.1|667.7|670.1|667.7|669.39|666.99|0
1654789860000|2022-06-09 15:51:00|669.63|667.23|669.15|666.75|669.63|667.23|669.15|666.75|0
1654789870000|2022-06-09 15:51:10|668.91|666.51|667.48|665.08|668.91|666.51|667.48|665.08|0
1654789880000|2022-06-09 15:51:20|667.72|665.32|666.77|664.37|667.72|665.32|666.77|664.37|0
1654789890000|2022-06-09 15:51:30|667.48|665.08|667.01|664.61|667.48|665.08|667.01|664.61|0
1654789900000|2022-06-09 15:51:40|667.25|664.85|667.25|664.85|667.25|664.85|666.77|664.37|0
1654789910000|2022-06-09 15:51:50|667.48|665.08|667.25|664.85|667.72|665.32|667.25|664.85|0
1654789920000|2022-06-09 15:52:00|666.53|664.13|666.06|663.66|666.53|664.13|666.06|663.66|0
1654789930000|2022-06-09 15:52:10|666.53|664.13|665.82|663.42|666.53|664.13|665.82|663.42|0
1654789940000|2022-06-09 15:52:20|665.34|662.94|666.29|663.89|666.29|663.89|665.34|662.94|0
1654789950000|2022-06-09 15:52:30|666.06|663.66|665.34|662.94|666.06|663.66|665.34|662.94|0
1654789960000|2022-06-09 15:52:40|666.06|663.66|666.29|663.89|666.29|663.89|666.06|663.66|0
1654789970000|2022-06-09 15:52:50|666.77|664.37|666.77|664.37|667.01|664.61|666.77|664.37|0
1654789980000|2022-06-09 15:53:00|666.29|663.89|666.53|664.13|666.77|664.37|665.82|663.42|0
1654789990000|2022-06-09 15:53:10|666.29|663.89|665.82|663.42|666.29|663.89|665.82|663.42|0
1654790000000|2022-06-09 15:53:20|665.58|663.18|665.11|662.71|665.58|663.18|665.11|662.71|0
1654790010000|2022-06-09 15:53:30|665.34|662.94|665.11|662.71|665.34|662.94|665.11|662.71|0
1654790020000|2022-06-09 15:53:40|665.82|663.42|666.29|663.89|666.29|663.89|665.82|663.42|0
1654790030000|2022-06-09 15:53:50|666.53|664.13|665.58|663.18|666.53|664.13|665.58|663.18|0
1654790040000|2022-06-09 15:54:00|665.82|663.42|666.06|663.66|666.29|663.89|665.82|663.42|0
1654790050000|2022-06-09 15:54:10|666.29|663.89|666.77|664.37|666.77|664.37|665.82|663.42|0
1654790060000|2022-06-09 15:54:20|666.53|664.13|666.29|663.89|666.53|664.13|666.29|663.89|0
1654790070000|2022-06-09 15:54:30|666.06|663.66|665.58|663.18|666.06|663.66|665.34|662.94|0
1654790080000|2022-06-09 15:54:40|665.82|663.42|665.58|663.18|665.82|663.42|665.58|663.18|0
1654790090000|2022-06-09 15:54:50|665.34|662.94|664.87|662.47|665.34|662.94|664.63|662.23|0
1654790100000|2022-06-09 15:55:00|664.63|662.23|664.52|662.12|664.87|662.47|664.52|662.12|0
1654790110000|2022-06-09 15:55:10|662.97|660.57|665.34|662.94|665.34|662.94|662.97|660.57|0
1654790120000|2022-06-09 15:55:20|664.87|662.47|665.34|662.94|665.34|662.94|664.63|662.23|0
1654790130000|2022-06-09 15:55:30|665.1|662.7|664.15|661.75|665.1|662.7|664.15|661.75|0
1654790140000|2022-06-09 15:55:40|663.92|661.52|663.68|661.28|663.92|661.52|663.68|661.28|0
1654790150000|2022-06-09 15:55:50|663.44|661.04|663.44|661.04|663.44|661.04|662.73|660.33|0
1654790160000|2022-06-09 15:56:00|663.92|661.52|663.2|660.8|663.92|661.52|663.2|660.8|0
1654790170000|2022-06-09 15:56:10|662.73|660.33|662.25|659.85|662.97|660.57|662.25|659.85|0
1654790180000|2022-06-09 15:56:20|662.97|660.57|662.49|660.09|662.97|660.57|662.49|660.09|0
1654790190000|2022-06-09 15:56:30|662.73|660.33|662.38|659.98|662.73|660.33|662.38|659.98|0
1654790200000|2022-06-09 15:56:40|662.25|659.85|662.97|660.57|662.97|660.57|662.25|659.85|0
1654790210000|2022-06-09 15:56:50|663.2|660.8|663.92|661.52|663.92|661.52|662.97|660.57|0
1654790220000|2022-06-09 15:57:00|663.68|661.28|662.85|660.45|663.68|661.28|662.73|660.33|0
1654790230000|2022-06-09 15:57:10|662.97|660.57|662.01|659.61|662.97|660.57|662.01|659.61|0
1654790240000|2022-06-09 15:57:20|661.54|659.14|662.25|659.85|662.25|659.85|661.54|659.14|0
1654790250000|2022-06-09 15:57:30|661.54|659.14|660.83|658.43|661.78|659.38|660.59|658.19|0
1654790260000|2022-06-09 15:57:40|661.06|658.66|661.78|659.38|661.78|659.38|661.06|658.66|0
1654790270000|2022-06-09 15:57:50|661.3|658.9|661.54|659.14|661.54|659.14|661.3|658.9|0
1654790280000|2022-06-09 15:58:00|662.01|659.61|660.83|658.43|662.01|659.61|660.83|658.43|0
1654790290000|2022-06-09 15:58:10|661.3|658.9|661.06|658.66|661.3|658.9|661.06|658.66|0
1654790300000|2022-06-09 15:58:20|661.43|659.03|660.83|658.43|661.43|659.03|660.83|658.43|0
1654790310000|2022-06-09 15:58:30|661.78|659.38|662.01|659.61|662.25|659.85|661.78|659.38|0
1654790320000|2022-06-09 15:58:40|662.25|659.85|662.49|660.09|662.49|660.09|662.25|659.85|0
1654790330000|2022-06-09 15:58:50|662.73|660.33|663.2|660.8|663.2|660.8|662.25|659.85|0
1654790340000|2022-06-09 15:59:00|662.73|660.33|662.96|660.56|663.2|660.8|662.73|660.33|0
1654790350000|2022-06-09 15:59:10|663.2|660.8|661.66|659.26|663.2|660.8|661.66|659.26|0
1654790360000|2022-06-09 15:59:20|661.3|658.9|660.83|658.43|661.54|659.14|660.83|658.43|0
1654790370000|2022-06-09 15:59:30|661.3|658.9|660.95|658.55|661.3|658.9|660.95|658.55|0
1654790380000|2022-06-09 15:59:40|660.83|658.43|660.35|657.95|660.83|658.43|660.35|657.95|0
1654790390000|2022-06-09 15:59:50|660.59|658.19|660.83|658.43|660.83|658.43|660.59|658.19|0
1654790400000|2022-06-09 16:00:00|661.06|658.66|661.78|659.38|662.38|659.98|661.06|658.66|0
1654790410000|2022-06-09 16:00:10|661.54|659.14|661.06|658.66|662.01|659.61|661.06|658.66|0
1654790420000|2022-06-09 16:00:20|660.83|658.43|660.59|658.19|660.83|658.43|660.59|658.19|0
1654790430000|2022-06-09 16:00:30|661.3|658.9|661.54|659.14|661.78|659.38|661.3|658.9|0
1654790440000|2022-06-09 16:00:40|660.83|658.43|660.83|658.43|660.83|658.43|660.59|658.19|0
1654790450000|2022-06-09 16:00:50|661.06|658.66|660.83|658.43|661.3|658.9|660.83|658.43|0
1654790460000|2022-06-09 16:01:00|660.35|657.95|661.54|659.14|661.54|659.14|660.35|657.95|0
1654790470000|2022-06-09 16:01:10|660.59|658.19|660.59|658.19|660.59|658.19|660.59|658.19|0
1654790480000|2022-06-09 16:01:20|660.35|657.95|658.69|656.29|660.35|657.95|658.69|656.29|0
1654790490000|2022-06-09 16:01:30|659.16|656.76|660.11|657.71|660.11|657.71|659.16|656.76|0
1654790500000|2022-06-09 16:01:40|660|657.6|660.11|657.71|660.11|657.71|659.4|657|0
1654790510000|2022-06-09 16:01:50|659.88|657.48|658.21|655.81|659.88|657.48|658.21|655.81|0
1654790520000|2022-06-09 16:02:00|659.4|657|660.59|658.19|660.59|658.19|659.4|657|0
1654790530000|2022-06-09 16:02:10|660.83|658.43|661.3|658.9|661.3|658.9|660.83|658.43|0
1654790540000|2022-06-09 16:02:20|660.59|658.19|660.11|657.71|660.59|658.19|660.11|657.71|0
1654790550000|2022-06-09 16:02:30|660.83|658.43|660.35|657.95|661.3|658.9|660.35|657.95|0
1654790560000|2022-06-09 16:02:40|661.06|658.66|661.3|658.9|661.3|658.9|661.06|658.66|0
1654790570000|2022-06-09 16:02:50|661.06|658.66|662.25|659.85|662.25|659.85|661.06|658.66|0
1654790580000|2022-06-09 16:03:00|661.54|659.14|661.78|659.38|661.78|659.38|661.54|659.14|0
1654790590000|2022-06-09 16:03:10|661.54|659.14|661.78|659.38|661.78|659.38|660.71|658.31|0
1654790600000|2022-06-09 16:03:20|662.01|659.61|662.73|660.33|662.73|660.33|662.01|659.61|0
1654790610000|2022-06-09 16:03:30|662.49|660.09|662.25|659.85|662.49|660.09|662.01|659.61|0
1654790620000|2022-06-09 16:03:40|662.49|660.09|662.49|660.09|662.49|660.09|662.01|659.61|0
1654790630000|2022-06-09 16:03:50|661.54|659.14|662.01|659.61|662.14|659.74|661.54|659.14|0
1654790640000|2022-06-09 16:04:00|662.49|660.09|662.01|659.61|662.73|660.33|662.01|659.61|0
1654790650000|2022-06-09 16:04:10|662.25|659.85|662.96|660.56|662.96|660.56|662.25|659.85|0
1654790660000|2022-06-09 16:04:20|663.2|660.8|663.44|661.04|663.68|661.28|663.2|660.8|0
1654790670000|2022-06-09 16:04:30|663.2|660.8|662.49|660.09|663.2|660.8|662.49|660.09|0
1654790680000|2022-06-09 16:04:40|662.96|660.56|662.01|659.61|662.96|660.56|662.01|659.61|0
1654790690000|2022-06-09 16:04:50|662.25|659.85|663.2|660.8|663.2|660.8|662.25|659.85|0
1654790700000|2022-06-09 16:05:00|662.96|660.56|663.2|660.8|663.91|661.51|662.96|660.56|0
1654790710000|2022-06-09 16:05:10|662.73|660.33|662.49|660.09|662.73|660.33|662.25|659.85|0
1654790720000|2022-06-09 16:05:20|662.96|660.56|663.44|661.04|663.44|661.04|662.96|660.56|0
1654790730000|2022-06-09 16:05:30|663.68|661.28|664.63|662.23|664.63|662.23|663.68|661.28|0
1654790740000|2022-06-09 16:05:40|664.75|662.35|664.39|661.99|664.87|662.47|664.39|661.99|0
1654790750000|2022-06-09 16:05:50|665.34|662.94|664.99|662.59|665.34|662.94|664.99|662.59|0
1654790760000|2022-06-09 16:06:00|665.82|663.42|666.05|663.65|666.05|663.65|665.34|662.94|0
1654790770000|2022-06-09 16:06:10|665.82|663.42|666.05|663.65|666.05|663.65|665.82|663.42|0
1654790780000|2022-06-09 16:06:20|665.34|662.94|665.82|663.42|665.82|663.42|665.34|662.94|0
1654790790000|2022-06-09 16:06:30|666.29|663.89|667.01|664.61|667.01|664.61|666.18|663.78|0
1654790800000|2022-06-09 16:06:40|666.53|664.13|665.58|663.18|666.53|664.13|665.58|663.18|0
1654790810000|2022-06-09 16:06:50|665.34|662.94|665.7|663.3|665.7|663.3|665.34|662.94|0
1654790820000|2022-06-09 16:07:00|665.82|663.42|666.53|664.13|666.53|664.13|665.34|662.94|0
1654790830000|2022-06-09 16:07:10|667.01|664.61|666.53|664.13|667.01|664.61|666.53|664.13|0
1654790840000|2022-06-09 16:07:20|666.77|664.37|666.77|664.37|666.77|664.37|666.29|663.89|0
1654790850000|2022-06-09 16:07:30|667.01|664.61|667.01|664.61|667.01|664.61|667.01|664.61|0
1654790860000|2022-06-09 16:07:40|667.24|664.84|667.61|665.21|667.61|665.21|667.24|664.84|0
1654790870000|2022-06-09 16:07:50|667.72|665.32|666.77|664.37|667.72|665.32|666.77|664.37|0
1654790880000|2022-06-09 16:08:00|667.01|664.61|665.58|663.18|667.72|665.32|665.58|663.18|0
1654790890000|2022-06-09 16:08:10|665.1|662.7|665.1|662.7|665.34|662.94|665.1|662.7|0
1654790900000|2022-06-09 16:08:20|664.63|662.23|664.63|662.23|664.87|662.47|664.39|661.99|0
1654790910000|2022-06-09 16:08:30|664.87|662.47|664.63|662.23|664.87|662.47|664.63|662.23|0
1654790920000|2022-06-09 16:08:40|665.1|662.7|664.39|661.99|665.1|662.7|664.39|661.99|0
1654790930000|2022-06-09 16:08:50|665.1|662.7|664.87|662.47|665.34|662.94|664.63|662.23|0
1654790940000|2022-06-09 16:09:00|664.51|662.11|664.63|662.23|664.63|662.23|664.15|661.75|0
1654790950000|2022-06-09 16:09:10|664.87|662.47|664.63|662.23|664.87|662.47|664.63|662.23|0
1654790960000|2022-06-09 16:09:20|664.15|661.75|664.15|661.75|664.63|662.23|664.15|661.75|0
1654790970000|2022-06-09 16:09:30|664.63|662.23|664.63|662.23|664.87|662.47|664.39|661.99|0
1654790980000|2022-06-09 16:09:40|664.87|662.47|665.34|662.94|665.34|662.94|664.87|662.47|0
1654790990000|2022-06-09 16:09:50|665.58|663.18|665.82|663.42|665.94|663.54|665.58|663.18|0
1654791000000|2022-06-09 16:10:00|666.29|663.89|666.05|663.65|666.29|663.89|665.58|663.18|0
1654791010000|2022-06-09 16:10:10|665.58|663.18|665.82|663.42|665.82|663.42|665.58|663.18|0
1654791020000|2022-06-09 16:10:20|666.29|663.89|667.01|664.61|667.01|664.61|666.18|663.78|0
1654791030000|2022-06-09 16:10:30|666.77|664.37|667.24|664.84|667.24|664.84|666.77|664.37|0
1654791040000|2022-06-09 16:10:40|667.01|664.61|667.96|665.56|667.96|665.56|667.01|664.61|0
1654791050000|2022-06-09 16:10:50|668.43|666.03|668.43|666.03|668.91|666.51|668.43|666.03|0
1654791060000|2022-06-09 16:11:00|668.67|666.27|668.91|666.51|669.15|666.75|668.67|666.27|0
1654791070000|2022-06-09 16:11:10|669.86|667.46|668.91|666.51|669.86|667.46|668.91|666.51|0
1654791080000|2022-06-09 16:11:20|669.39|666.99|667.96|665.56|669.39|666.99|667.96|665.56|0
1654791090000|2022-06-09 16:11:30|667.48|665.08|668.91|666.51|668.91|666.51|667.48|665.08|0
1654791100000|2022-06-09 16:11:40|669.39|666.99|669.39|666.99|669.39|666.99|668.91|666.51|0
1654791110000|2022-06-09 16:11:50|669.62|667.22|669.62|667.22|669.62|667.22|669.39|666.99|0
1654791120000|2022-06-09 16:12:00|669.39|666.99|669.15|666.75|669.62|667.22|669.15|666.75|0
1654791130000|2022-06-09 16:12:10|669.62|667.22|669.62|667.22|669.62|667.22|669.39|666.99|0
1654791140000|2022-06-09 16:12:20|669.86|667.46|669.62|667.22|669.86|667.46|669.39|666.99|0
1654791150000|2022-06-09 16:12:30|669.86|667.46|670.58|668.18|670.58|668.18|669.86|667.46|0
1654791160000|2022-06-09 16:12:40|670.34|667.94|670.1|667.7|670.34|667.94|669.86|667.46|0
1654791170000|2022-06-09 16:12:50|669.86|667.46|670.58|668.18|670.58|668.18|669.86|667.46|0
1654791180000|2022-06-09 16:13:00|670.82|668.42|672.01|669.61|672.01|669.61|670.82|668.42|0
1654791190000|2022-06-09 16:13:10|671.77|669.37|671.53|669.13|672.01|669.61|671.53|669.13|0
1654791200000|2022-06-09 16:13:20|671.29|668.89|670.34|667.94|671.29|668.89|670.34|667.94|0
1654791210000|2022-06-09 16:13:30|670.58|668.18|670.1|667.7|670.58|668.18|670.1|667.7|0
1654791220000|2022-06-09 16:13:40|670.34|667.94|670.58|668.18|670.58|668.18|670.1|667.7|0
1654791230000|2022-06-09 16:13:50|670.1|667.7|669.39|666.99|670.1|667.7|669.15|666.75|0
1654791240000|2022-06-09 16:14:00|669.15|666.75|669.15|666.75|669.39|666.99|669.15|666.75|0
1654791250000|2022-06-09 16:14:10|668.91|666.51|669.39|666.99|669.39|666.99|668.67|666.27|0
1654791260000|2022-06-09 16:14:20|668.91|666.51|668.8|666.4|669.04|666.64|668.8|666.4|0
1654791270000|2022-06-09 16:14:30|669.23|666.83|668.76|666.36|669.23|666.83|668.76|666.36|0
1654791280000|2022-06-09 16:14:40|668.52|666.12|668.54|666.14|668.54|666.14|668.52|666.12|0
1654791290000|2022-06-09 16:14:50|668.66|666.26|668.78|666.38|668.78|666.38|668.66|666.26|0
1654791300000|2022-06-09 16:15:00|669.02|666.62|669.73|667.33|669.73|667.33|669.02|666.62|0
1654791310000|2022-06-09 16:15:10|669.97|667.57|670.44|668.04|670.92|668.52|669.97|667.57|0
1654791320000|2022-06-09 16:15:20|670.68|668.28|670.92|668.52|670.92|668.52|670.68|668.28|0
1654791330000|2022-06-09 16:15:30|669.97|667.57|669.49|667.09|669.97|667.57|669.49|667.09|0
1654791340000|2022-06-09 16:15:40|670.21|667.81|669.73|667.33|670.21|667.81|669.73|667.33|0
1654791350000|2022-06-09 16:15:50|669.97|667.57|669.97|667.57|670.21|667.81|669.97|667.57|0
1654791360000|2022-06-09 16:16:00|670.21|667.81|669.73|667.33|670.21|667.81|669.73|667.33|0
1654791370000|2022-06-09 16:16:10|669.62|667.22|669.49|667.09|669.62|667.22|669.49|667.09|0
1654791380000|2022-06-09 16:16:20|668.78|666.38|669.49|667.09|669.49|667.09|668.78|666.38|0
1654791390000|2022-06-09 16:16:30|669.02|666.62|668.78|666.38|669.02|666.62|668.78|666.38|0
1654791400000|2022-06-09 16:16:40|669.02|666.62|669.02|666.62|669.02|666.62|669.02|666.62|0
1654791410000|2022-06-09 16:16:50|668.78|666.38|668.3|665.9|668.78|666.38|668.3|665.9|0
1654791420000|2022-06-09 16:17:00|667.83|665.43|669.02|666.62|669.02|666.62|667.83|665.43|0
1654791430000|2022-06-09 16:17:10|668.78|666.38|669.25|666.85|669.25|666.85|668.54|666.14|0
1654791440000|2022-06-09 16:17:20|669.73|667.33|669.73|667.33|669.97|667.57|669.49|667.09|0
1654791450000|2022-06-09 16:17:30|669.97|667.57|669.25|666.85|669.97|667.57|669.14|666.74|0
1654791460000|2022-06-09 16:17:40|668.54|666.14|668.9|666.5|669.02|666.62|668.54|666.14|0
1654791470000|2022-06-09 16:17:50|669.38|666.98|669.02|666.62|669.49|667.09|669.02|666.62|0
1654791480000|2022-06-09 16:18:00|668.54|666.14|668.3|665.9|668.78|666.38|668.3|665.9|0
1654791490000|2022-06-09 16:18:10|668.06|665.66|668.3|665.9|668.54|666.14|668.06|665.66|0
1654791500000|2022-06-09 16:18:20|668.54|666.14|669.73|667.33|669.73|667.33|668.54|666.14|0
1654791510000|2022-06-09 16:18:30|670.09|667.69|670.21|667.81|670.21|667.81|670.09|667.69|0
1654791520000|2022-06-09 16:18:40|669.97|667.57|669.97|667.57|670.21|667.81|669.73|667.33|0
1654791530000|2022-06-09 16:18:50|669.49|667.09|669.02|666.62|669.49|667.09|668.78|666.38|0
1654791540000|2022-06-09 16:19:00|668.78|666.38|668.3|665.9|668.78|666.38|668.3|665.9|0
1654791550000|2022-06-09 16:19:10|669.02|666.62|669.14|666.74|669.14|666.74|669.02|666.62|0
1654791560000|2022-06-09 16:19:20|669.02|666.62|668.78|666.38|669.02|666.62|668.3|665.9|0
1654791570000|2022-06-09 16:19:30|668.54|666.14|667.83|665.43|668.54|666.14|667.83|665.43|0
1654791580000|2022-06-09 16:19:40|667.59|665.19|668.3|665.9|668.3|665.9|667.59|665.19|0
1654791590000|2022-06-09 16:19:50|668.06|665.66|667.83|665.43|668.3|665.9|667.83|665.43|0
1654791600000|2022-06-09 16:20:00|667.59|665.19|667.35|664.95|667.59|665.19|666.64|664.24|0
1654791610000|2022-06-09 16:20:10|667.11|664.71|666.87|664.47|667.11|664.71|666.87|664.47|0
1654791620000|2022-06-09 16:20:20|666.64|664.24|666.64|664.24|666.64|664.24|666.64|664.24|0
1654791630000|2022-06-09 16:20:30|666.16|663.76|665.92|663.52|666.16|663.76|665.69|663.29|0
1654791640000|2022-06-09 16:20:40|666.16|663.76|666.52|664.12|666.64|664.24|666.16|663.76|0
1654791650000|2022-06-09 16:20:50|666.16|663.76|666.16|663.76|666.64|664.24|666.16|663.76|0
1654791660000|2022-06-09 16:21:00|665.92|663.52|665.92|663.52|665.92|663.52|665.45|663.05|0
1654791670000|2022-06-09 16:21:10|666.4|664|667.59|665.19|667.59|665.19|666.4|664|0
1654791680000|2022-06-09 16:21:20|667.35|664.95|667.35|664.95|667.35|664.95|666.87|664.47|0
1654791690000|2022-06-09 16:21:30|666.64|664.24|667.11|664.71|667.11|664.71|666.4|664|0
1654791700000|2022-06-09 16:21:40|667.35|664.95|667.59|665.19|667.59|665.19|667.35|664.95|0
1654791710000|2022-06-09 16:21:50|667.83|665.43|668.06|665.66|668.06|665.66|667.83|665.43|0
1654791720000|2022-06-09 16:22:00|667.95|665.55|666.87|664.47|667.95|665.55|666.87|664.47|0
1654791730000|2022-06-09 16:22:10|667.11|664.71|667.35|664.95|667.35|664.95|667.11|664.71|0
1654791740000|2022-06-09 16:22:20|667.59|665.19|666.87|664.47|667.59|665.19|666.87|664.47|0
1654791750000|2022-06-09 16:22:30|666.64|664.24|666.64|664.24|666.64|664.24|665.92|663.52|0
1654791760000|2022-06-09 16:22:40|666.4|664|666.87|664.47|666.87|664.47|666.4|664|0
1654791770000|2022-06-09 16:22:50|666.64|664.24|666.16|663.76|666.64|664.24|665.92|663.52|0
1654791780000|2022-06-09 16:23:00|665.68|663.28|665.21|662.81|665.68|663.28|664.97|662.57|0
1654791790000|2022-06-09 16:23:10|665.1|662.7|664.73|662.33|665.1|662.7|664.73|662.33|0
1654791800000|2022-06-09 16:23:20|664.26|661.86|664.97|662.57|664.97|662.57|664.26|661.86|0
1654791810000|2022-06-09 16:23:30|665.21|662.81|664.73|662.33|665.45|663.05|664.73|662.33|0
1654791820000|2022-06-09 16:23:40|664.97|662.57|664.5|662.1|664.97|662.57|664.02|661.62|0
1654791830000|2022-06-09 16:23:50|664.26|661.86|664.02|661.62|664.26|661.86|663.55|661.15|0
1654791840000|2022-06-09 16:24:00|664.26|661.86|663.78|661.38|664.26|661.86|663.78|661.38|0
1654791850000|2022-06-09 16:24:10|664.02|661.62|664.97|662.57|664.97|662.57|663.91|661.51|0
1654791860000|2022-06-09 16:24:20|665.45|663.05|665.21|662.81|665.45|663.05|665.21|662.81|0
1654791870000|2022-06-09 16:24:30|665.45|663.05|665.68|663.28|665.68|663.28|665.45|663.05|0
1654791880000|2022-06-09 16:24:40|665.21|662.81|665.68|663.28|665.68|663.28|665.21|662.81|0
1654791890000|2022-06-09 16:24:50|665.45|663.05|665.68|663.28|665.68|663.28|665.21|662.81|0
1654791900000|2022-06-09 16:25:00|665.92|663.52|665.92|663.52|666.4|664|665.92|663.52|0
1654791910000|2022-06-09 16:25:10|666.64|664.24|665.92|663.52|666.64|664.24|665.92|663.52|0
1654791920000|2022-06-09 16:25:20|665.68|663.28|664.97|662.57|666.16|663.76|664.97|662.57|0
1654791930000|2022-06-09 16:25:30|665.21|662.81|664.73|662.33|665.21|662.81|664.73|662.33|0
1654791940000|2022-06-09 16:25:40|664.5|662.1|664.26|661.86|664.5|662.1|664.26|661.86|0
1654791950000|2022-06-09 16:25:50|664.02|661.62|664.02|661.62|664.02|661.62|663.78|661.38|0
1654791960000|2022-06-09 16:26:00|664.5|662.1|663.55|661.15|664.5|662.1|663.55|661.15|0
1654791970000|2022-06-09 16:26:10|662.36|659.96|662.12|659.72|662.6|660.2|662.12|659.72|0
1654791980000|2022-06-09 16:26:20|661.88|659.48|661.65|659.25|662.01|659.61|661.65|659.25|0
1654791990000|2022-06-09 16:26:30|662.12|659.72|662.36|659.96|662.36|659.96|662.12|659.72|0
1654792000000|2022-06-09 16:26:40|663.55|661.15|662.12|659.72|663.55|661.15|662.12|659.72|0
1654792010000|2022-06-09 16:26:50|662.36|659.96|662.12|659.72|662.36|659.96|661.65|659.25|0
1654792020000|2022-06-09 16:27:00|661.65|659.25|662.12|659.72|662.12|659.72|661.65|659.25|0
1654792030000|2022-06-09 16:27:10|662.36|659.96|663.07|660.67|663.07|660.67|662.36|659.96|0
1654792040000|2022-06-09 16:27:20|663.31|660.91|663.31|660.91|663.31|660.91|663.07|660.67|0
1654792050000|2022-06-09 16:27:30|664.02|661.62|663.55|661.15|664.02|661.62|663.55|661.15|0
1654792060000|2022-06-09 16:27:40|663.78|661.38|662.83|660.43|663.78|661.38|662.83|660.43|0
1654792070000|2022-06-09 16:27:50|662.6|660.2|662.36|659.96|662.83|660.43|662.36|659.96|0
1654792080000|2022-06-09 16:28:00|662.48|660.08|662.12|659.72|662.48|660.08|662.12|659.72|0
1654792090000|2022-06-09 16:28:10|662.36|659.96|662.36|659.96|662.36|659.96|662.36|659.96|0
1654792100000|2022-06-09 16:28:20|662.12|659.72|662.12|659.72|662.6|660.2|662.12|659.72|0
1654792110000|2022-06-09 16:28:30|662.36|659.96|661.41|659.01|662.36|659.96|661.41|659.01|0
1654792120000|2022-06-09 16:28:40|661.65|659.25|661.17|658.77|661.65|659.25|661.17|658.77|0
1654792130000|2022-06-09 16:28:50|660.93|658.53|661.17|658.77|661.17|658.77|660.93|658.53|0
1654792140000|2022-06-09 16:29:00|660.93|658.53|660.34|657.94|660.93|658.53|660.34|657.94|0
1654792150000|2022-06-09 16:29:10|659.51|657.11|660.46|658.06|660.46|658.06|659.51|657.11|0
1654792160000|2022-06-09 16:29:20|660.22|657.82|660.46|658.06|660.93|658.53|660.22|657.82|0
1654792170000|2022-06-09 16:29:30|660.22|657.82|659.27|656.87|660.22|657.82|659.27|656.87|0
1654792180000|2022-06-09 16:29:40|659.51|657.11|660.46|658.06|660.46|658.06|659.51|657.11|0
1654792190000|2022-06-09 16:29:50|661.41|659.01|660.93|658.53|661.41|659.01|660.93|658.53|0
1654792200000|2022-06-09 16:30:00|660.46|658.06|659.03|656.63|660.46|658.06|659.03|656.63|0
1654792210000|2022-06-09 16:30:10|659.27|656.87|658.8|656.4|659.27|656.87|658.8|656.4|0
1654792220000|2022-06-09 16:30:20|659.03|656.63|659.75|657.35|659.75|657.35|659.03|656.63|0
1654792230000|2022-06-09 16:30:30|659.27|656.87|659.27|656.87|659.51|657.11|659.27|656.87|0
1654792240000|2022-06-09 16:30:40|658.56|656.16|659.03|656.63|659.03|656.63|658.32|655.92|0
1654792250000|2022-06-09 16:30:50|659.51|657.11|659.75|657.35|659.75|657.35|659.27|656.87|0
1654792260000|2022-06-09 16:31:00|659.98|657.58|660.46|658.06|660.46|658.06|659.98|657.58|0
1654792270000|2022-06-09 16:31:10|660.22|657.82|660.22|657.82|660.22|657.82|659.98|657.58|0
1654792280000|2022-06-09 16:31:20|660.7|658.3|660.46|658.06|660.7|658.3|660.46|658.06|0
1654792290000|2022-06-09 16:31:30|660.7|658.3|660.22|657.82|660.7|658.3|660.22|657.82|0
1654792300000|2022-06-09 16:31:40|660.46|658.06|660.7|658.3|660.93|658.53|660.46|658.06|0
1654792310000|2022-06-09 16:31:50|661.17|658.77|661.41|659.01|661.41|659.01|660.93|658.53|0
1654792320000|2022-06-09 16:32:00|661.17|658.77|661.17|658.77|661.17|658.77|661.17|658.77|0
1654792330000|2022-06-09 16:32:10|661.64|659.24|662.36|659.96|662.36|659.96|661.41|659.01|0
1654792340000|2022-06-09 16:32:20|662.59|660.19|663.07|660.67|663.07|660.67|662.59|660.19|0
1654792350000|2022-06-09 16:32:30|662.83|660.43|662.83|660.43|663.07|660.67|662.83|660.43|0
1654792360000|2022-06-09 16:32:40|663.07|660.67|662.36|659.96|663.07|660.67|662.36|659.96|0
1654792370000|2022-06-09 16:32:50|662.59|660.19|663.07|660.67|663.07|660.67|662.59|660.19|0
1654792380000|2022-06-09 16:33:00|662.83|660.43|662.48|660.08|663.07|660.67|662.48|660.08|0
1654792390000|2022-06-09 16:33:10|662.36|659.96|660.93|658.53|662.36|659.96|660.93|658.53|0
1654792400000|2022-06-09 16:33:20|661.17|658.77|660.7|658.3|661.17|658.77|660.46|658.06|0
1654792410000|2022-06-09 16:33:30|660.46|658.06|659.03|656.63|660.46|658.06|658.56|656.16|0
1654792420000|2022-06-09 16:33:40|659.51|657.11|658.8|656.4|659.51|657.11|658.8|656.4|0
1654792430000|2022-06-09 16:33:50|659.03|656.63|658.8|656.4|659.03|656.63|658.56|656.16|0
1654792440000|2022-06-09 16:34:00|659.03|656.63|659.98|657.58|659.98|657.58|658.8|656.4|0
1654792450000|2022-06-09 16:34:10|659.75|657.35|659.27|656.87|659.75|657.35|659.27|656.87|0
1654792460000|2022-06-09 16:34:20|659.51|657.11|658.32|655.92|659.51|657.11|658.32|655.92|0
1654792470000|2022-06-09 16:34:30|659.03|656.63|659.51|657.11|659.51|657.11|659.03|656.63|0
1654792480000|2022-06-09 16:34:40|659.27|656.87|659.51|657.11|659.51|657.11|659.27|656.87|0
1654792490000|2022-06-09 16:34:50|659.75|657.35|659.98|657.58|659.98|657.58|659.75|657.35|0
1654792500000|2022-06-09 16:35:00|660.22|657.82|659.75|657.35|660.46|658.06|659.75|657.35|0
1654792510000|2022-06-09 16:35:10|659.03|656.63|658.8|656.4|659.03|656.63|658.8|656.4|0
1654792520000|2022-06-09 16:35:20|658.56|656.16|658.8|656.4|658.8|656.4|658.09|655.69|0
1654792530000|2022-06-09 16:35:30|659.03|656.63|658.32|655.92|659.03|656.63|658.09|655.69|0
1654792540000|2022-06-09 16:35:40|658.56|656.16|658.09|655.69|658.56|656.16|657.85|655.45|0
1654792550000|2022-06-09 16:35:50|657.85|655.45|657.61|655.21|657.85|655.45|657.37|654.97|0
1654792560000|2022-06-09 16:36:00|657.85|655.45|657.61|655.21|657.85|655.45|657.26|654.86|0
1654792570000|2022-06-09 16:36:10|657.85|655.45|659.03|656.63|659.03|656.63|657.61|655.21|0
1654792580000|2022-06-09 16:36:20|659.27|656.87|659.16|656.76|659.51|657.11|659.16|656.76|0
1654792590000|2022-06-09 16:36:30|659.27|656.87|658.56|656.16|659.27|656.87|658.56|656.16|0
1654792600000|2022-06-09 16:36:40|659.03|656.63|658.8|656.4|659.03|656.63|658.8|656.4|0
1654792610000|2022-06-09 16:36:50|659.03|656.63|659.03|656.63|659.03|656.63|658.56|656.16|0
1654792620000|2022-06-09 16:37:00|659.51|657.11|658.45|656.05|659.51|657.11|658.32|655.92|0
1654792630000|2022-06-09 16:37:10|658.56|656.16|658.8|656.4|658.8|656.4|658.56|656.16|0
1654792640000|2022-06-09 16:37:20|659.03|656.63|659.75|657.35|659.75|657.35|659.03|656.63|0
1654792650000|2022-06-09 16:37:30|660.46|658.06|659.98|657.58|660.46|658.06|659.98|657.58|0
1654792660000|2022-06-09 16:37:40|660.22|657.82|659.51|657.11|660.46|658.06|659.51|657.11|0
1654792670000|2022-06-09 16:37:50|659.87|657.47|659.75|657.35|659.87|657.47|659.51|657.11|0
1654792680000|2022-06-09 16:38:00|660.46|658.06|660.69|658.29|660.93|658.53|660.46|658.06|0
1654792690000|2022-06-09 16:38:10|660.93|658.53|660.46|658.06|660.93|658.53|660.46|658.06|0
1654792700000|2022-06-09 16:38:20|660.22|657.82|660.46|658.06|660.46|658.06|660.22|657.82|0
1654792710000|2022-06-09 16:38:30|660.69|658.29|659.75|657.35|660.69|658.29|659.51|657.11|0
1654792720000|2022-06-09 16:38:40|659.03|656.63|658.8|656.4|659.03|656.63|658.8|656.4|0
1654792730000|2022-06-09 16:38:50|659.03|656.63|659.75|657.35|659.75|657.35|659.03|656.63|0
1654792740000|2022-06-09 16:39:00|659.27|656.87|658.8|656.4|659.27|656.87|658.8|656.4|0
1654792750000|2022-06-09 16:39:10|659.27|656.87|659.98|657.58|659.98|657.58|659.27|656.87|0
1654792760000|2022-06-09 16:39:20|659.75|657.35|659.98|657.58|659.98|657.58|659.39|656.99|0
1654792770000|2022-06-09 16:39:30|660.22|657.82|659.98|657.58|660.22|657.82|659.98|657.58|0
1654792780000|2022-06-09 16:39:40|659.75|657.35|659.75|657.35|660.22|657.82|659.75|657.35|0
1654792790000|2022-06-09 16:39:50|659.98|657.58|659.27|656.87|659.98|657.58|659.27|656.87|0
1654792800000|2022-06-09 16:40:00|658.8|656.4|659.27|656.87|659.27|656.87|658.8|656.4|0
1654792810000|2022-06-09 16:40:10|659.75|657.35|659.27|656.87|659.98|657.58|659.27|656.87|0
1654792820000|2022-06-09 16:40:20|659.03|656.63|659.03|656.63|659.27|656.87|658.8|656.4|0
1654792830000|2022-06-09 16:40:30|658.32|655.92|657.61|655.21|658.32|655.92|657.37|654.97|0
1654792840000|2022-06-09 16:40:40|657.85|655.45|659.03|656.63|659.03|656.63|657.85|655.45|0
1654792850000|2022-06-09 16:40:50|658.56|656.16|658.8|656.4|659.03|656.63|658.56|656.16|0
1654792860000|2022-06-09 16:41:00|659.63|657.23|659.27|656.87|659.63|657.23|659.16|656.76|0
1654792870000|2022-06-09 16:41:10|659.03|656.63|659.51|657.11|659.51|657.11|659.03|656.63|0
1654792880000|2022-06-09 16:41:20|659.98|657.58|660.22|657.82|660.22|657.82|659.98|657.58|0
1654792890000|2022-06-09 16:41:30|659.74|657.34|659.03|656.63|659.98|657.58|659.03|656.63|0
1654792900000|2022-06-09 16:41:40|658.8|656.4|659.74|657.34|659.74|657.34|658.56|656.16|0
1654792910000|2022-06-09 16:41:50|659.51|657.11|658.32|655.92|659.98|657.58|658.32|655.92|0
1654792920000|2022-06-09 16:42:00|659.03|656.63|658.32|655.92|659.03|656.63|658.32|655.92|0
1654792930000|2022-06-09 16:42:10|658.08|655.68|657.37|654.97|658.08|655.68|657.37|654.97|0
1654792940000|2022-06-09 16:42:20|657.61|655.21|657.61|655.21|657.85|655.45|657.61|655.21|0
1654792950000|2022-06-09 16:42:30|657.14|654.74|657.37|654.97|657.37|654.97|657.14|654.74|0
1654792960000|2022-06-09 16:42:40|657.14|654.74|656.66|654.26|657.14|654.74|656.42|654.02|0
1654792970000|2022-06-09 16:42:50|656.42|654.02|656.67|654.27|656.67|654.27|656.42|654.02|0
1654792980000|2022-06-09 16:43:00|656.44|654.04|656.91|654.51|656.91|654.51|656.44|654.04|0
1654792990000|2022-06-09 16:43:10|657.15|654.75|657.27|654.87|657.39|654.99|657.15|654.75|0
1654793000000|2022-06-09 16:43:20|656.67|654.27|655.72|653.32|656.67|654.27|655.49|653.09|0
1654793010000|2022-06-09 16:43:30|656.91|654.51|656.91|654.51|656.91|654.51|656.91|654.51|0
1654793020000|2022-06-09 16:43:40|656.67|654.27|656.91|654.51|656.91|654.51|656.44|654.04|0
1654793030000|2022-06-09 16:43:50|656.56|654.16|655.96|653.56|656.56|654.16|655.96|653.56|0
1654793040000|2022-06-09 16:44:00|656.2|653.8|655.72|653.32|656.2|653.8|655.72|653.32|0
1654793050000|2022-06-09 16:44:10|655.49|653.09|655.25|652.85|655.49|653.09|655.01|652.61|0
1654793060000|2022-06-09 16:44:20|655.01|652.61|654.06|651.66|655.01|652.61|654.06|651.66|0
1654793070000|2022-06-09 16:44:30|653.83|651.43|654.19|651.79|654.19|651.79|653.83|651.43|0
1654793080000|2022-06-09 16:44:40|654.3|651.9|655.01|652.61|655.01|652.61|654.3|651.9|0
1654793090000|2022-06-09 16:44:50|654.78|652.38|655.25|652.85|655.49|653.09|654.78|652.38|0
1654793100000|2022-06-09 16:45:00|655.49|653.09|655.96|653.56|655.96|653.56|655.25|652.85|0
1654793110000|2022-06-09 16:45:10|655.72|653.32|655.96|653.56|655.96|653.56|654.78|652.38|0
1654793120000|2022-06-09 16:45:20|655.72|653.32|655.96|653.56|655.96|653.56|655.72|653.32|0
1654793130000|2022-06-09 16:45:30|656.56|654.16|656.44|654.04|656.56|654.16|656.44|654.04|0
1654793140000|2022-06-09 16:45:40|657.15|654.75|657.15|654.75|657.15|654.75|656.91|654.51|0
1654793150000|2022-06-09 16:45:50|656.91|654.51|657.15|654.75|657.39|654.99|656.91|654.51|0
1654793160000|2022-06-09 16:46:00|656.67|654.27|656.91|654.51|656.91|654.51|656.67|654.27|0
1654793170000|2022-06-09 16:46:10|657.39|654.99|657.39|654.99|657.62|655.22|657.15|654.75|0
1654793180000|2022-06-09 16:46:20|657.15|654.75|657.62|655.22|657.62|655.22|657.15|654.75|0
1654793190000|2022-06-09 16:46:30|657.39|654.99|657.62|655.22|657.62|655.22|657.39|654.99|0
1654793200000|2022-06-09 16:46:40|657.15|654.75|656.91|654.51|657.15|654.75|656.91|654.51|0
1654793210000|2022-06-09 16:46:50|656.67|654.27|656.67|654.27|656.91|654.51|656.67|654.27|0
1654793220000|2022-06-09 16:47:00|656.91|654.51|656.67|654.27|656.91|654.51|656.67|654.27|0
1654793230000|2022-06-09 16:47:10|656.8|654.4|656.67|654.27|656.8|654.4|656.44|654.04|0
1654793240000|2022-06-09 16:47:20|656.91|654.51|657.86|655.46|657.86|655.46|656.91|654.51|0
1654793250000|2022-06-09 16:47:30|657.39|654.99|657.62|655.22|657.62|655.22|657.15|654.75|0
1654793260000|2022-06-09 16:47:40|657.39|654.99|657.62|655.22|657.62|655.22|657.39|654.99|0
1654793270000|2022-06-09 16:47:50|657.86|655.46|657.86|655.46|658.22|655.82|657.86|655.46|0
1654793280000|2022-06-09 16:48:00|657.39|654.99|657.62|655.22|657.62|655.22|657.39|654.99|0
1654793290000|2022-06-09 16:48:10|657.75|655.35|658.34|655.94|658.34|655.94|657.75|655.35|0
1654793300000|2022-06-09 16:48:20|658.1|655.7|658.1|655.7|658.34|655.94|658.1|655.7|0
1654793310000|2022-06-09 16:48:30|658.34|655.94|657.15|654.75|658.34|655.94|657.15|654.75|0
1654793320000|2022-06-09 16:48:40|656.91|654.51|657.62|655.22|657.62|655.22|656.91|654.51|0
1654793330000|2022-06-09 16:48:50|657.39|654.99|657.39|654.99|657.39|654.99|657.39|654.99|0
1654793340000|2022-06-09 16:49:00|657.15|654.75|657.62|655.22|657.62|655.22|657.15|654.75|0
1654793350000|2022-06-09 16:49:10|658.34|655.94|658.57|656.17|658.57|656.17|657.86|655.46|0
1654793360000|2022-06-09 16:49:20|658.81|656.41|658.34|655.94|658.81|656.41|658.34|655.94|0
1654793370000|2022-06-09 16:49:30|658.1|655.7|658.1|655.7|658.57|656.17|658.1|655.7|0
1654793380000|2022-06-09 16:49:40|658.34|655.94|657.39|654.99|658.34|655.94|657.39|654.99|0
1654793390000|2022-06-09 16:49:50|657.62|655.22|657.86|655.46|657.86|655.46|657.62|655.22|0
1654793400000|2022-06-09 16:50:00|657.62|655.22|657.86|655.46|657.86|655.46|657.39|654.99|0
1654793410000|2022-06-09 16:50:10|658.1|655.7|657.62|655.22|658.57|656.17|657.62|655.22|0
1654793420000|2022-06-09 16:50:20|656.67|654.27|656.2|653.8|656.67|654.27|656.2|653.8|0
1654793430000|2022-06-09 16:50:30|656.67|654.27|655.96|653.56|656.67|654.27|655.96|653.56|0
1654793440000|2022-06-09 16:50:40|655.72|653.32|655.96|653.56|655.96|653.56|655.72|653.32|0
1654793450000|2022-06-09 16:50:50|655.72|653.32|656.67|654.27|656.91|654.51|655.72|653.32|0
1654793460000|2022-06-09 16:51:00|656.44|654.04|656.44|654.04|656.44|654.04|656.44|654.04|0
1654793470000|2022-06-09 16:51:10|656.67|654.27|655.25|652.85|656.67|654.27|655.25|652.85|0
1654793480000|2022-06-09 16:51:20|655.49|653.09|655.01|652.61|655.72|653.32|655.01|652.61|0
1654793490000|2022-06-09 16:51:30|654.78|652.38|654.54|652.14|654.78|652.38|654.54|652.14|0
1654793500000|2022-06-09 16:51:40|654.3|651.9|654.3|651.9|654.3|651.9|654.3|651.9|0
1654793510000|2022-06-09 16:51:50|654.54|652.14|655.01|652.61|655.01|652.61|654.54|652.14|0
1654793520000|2022-06-09 16:52:00|655.25|652.85|656.2|653.8|656.2|653.8|655.25|652.85|0
1654793530000|2022-06-09 16:52:10|655.72|653.32|655.96|653.56|655.96|653.56|655.72|653.32|0
1654793540000|2022-06-09 16:52:20|656.2|653.8|656.44|654.04|656.44|654.04|656.2|653.8|0
1654793550000|2022-06-09 16:52:30|656.91|654.51|657.15|654.75|657.39|654.99|656.91|654.51|0
1654793560000|2022-06-09 16:52:40|657.39|654.99|657.38|654.98|657.39|654.99|657.15|654.75|0
1654793570000|2022-06-09 16:52:50|657.62|655.22|657.62|655.22|657.86|655.46|657.38|654.98|0
1654793580000|2022-06-09 16:53:00|657.86|655.46|657.15|654.75|657.86|655.46|657.15|654.75|0
1654793590000|2022-06-09 16:53:10|656.91|654.51|657.15|654.75|657.15|654.75|656.91|654.51|0
1654793600000|2022-06-09 16:53:20|657.38|654.98|657.86|655.46|657.86|655.46|657.15|654.75|0
1654793610000|2022-06-09 16:53:30|657.38|654.98|656.44|654.04|657.38|654.98|656.44|654.04|0
1654793620000|2022-06-09 16:53:40|656.67|654.27|656.91|654.51|656.91|654.51|656.67|654.27|0
1654793630000|2022-06-09 16:53:50|657.38|654.98|657.15|654.75|657.38|654.98|657.15|654.75|0
1654793640000|2022-06-09 16:54:00|656.8|654.4|657.62|655.22|657.62|655.22|656.8|654.4|0
1654793650000|2022-06-09 16:54:10|658.1|655.7|657.38|654.98|658.1|655.7|657.38|654.98|0
1654793660000|2022-06-09 16:54:20|658.1|655.7|657.62|655.22|658.1|655.7|657.62|655.22|0
1654793670000|2022-06-09 16:54:30|658.22|655.82|658.33|655.93|658.33|655.93|658.1|655.7|0
1654793680000|2022-06-09 16:54:40|658.1|655.7|659.05|656.65|659.05|656.65|658.1|655.7|0
1654793690000|2022-06-09 16:54:50|659.28|656.88|659.76|657.36|659.76|657.36|659.28|656.88|0
1654793700000|2022-06-09 16:55:00|660.47|658.07|659.05|656.65|660.47|658.07|659.05|656.65|0
1654793710000|2022-06-09 16:55:10|658.81|656.41|660.71|658.31|660.71|658.31|658.81|656.41|0
1654793720000|2022-06-09 16:55:20|660.47|658.07|660.71|658.31|660.71|658.31|660.47|658.07|0
1654793730000|2022-06-09 16:55:30|660.95|658.55|661.19|658.79|661.19|658.79|660.71|658.31|0
1654793740000|2022-06-09 16:55:40|660.95|658.55|661.66|659.26|661.66|659.26|660.95|658.55|0
1654793750000|2022-06-09 16:55:50|661.9|659.5|661.9|659.5|661.9|659.5|661.42|659.02|0
1654793760000|2022-06-09 16:56:00|662.14|659.74|661.42|659.02|662.14|659.74|660.95|658.55|0
1654793770000|2022-06-09 16:56:10|662.14|659.74|661.42|659.02|662.14|659.74|661.42|659.02|0
1654793780000|2022-06-09 16:56:20|661.66|659.26|660.95|658.55|661.66|659.26|660.95|658.55|0
1654793790000|2022-06-09 16:56:30|660.71|658.31|660.47|658.07|660.71|658.31|660.23|657.83|0
1654793800000|2022-06-09 16:56:40|660.23|657.83|659.76|657.36|660.23|657.83|659.76|657.36|0
1654793810000|2022-06-09 16:56:50|659.28|656.88|658.81|656.41|659.28|656.88|658.81|656.41|0
1654793820000|2022-06-09 16:57:00|658.57|656.17|658.57|656.17|658.57|656.17|658.57|656.17|0
1654793830000|2022-06-09 16:57:10|658.33|655.93|658.81|656.41|658.81|656.41|658.33|655.93|0
1654793840000|2022-06-09 16:57:20|658.57|656.17|658.57|656.17|658.57|656.17|658.33|655.93|0
1654793850000|2022-06-09 16:57:30|658.33|655.93|657.38|654.98|658.33|655.93|657.38|654.98|0
1654793860000|2022-06-09 16:57:40|657.15|654.75|657.38|654.98|657.38|654.98|657.15|654.75|0
1654793870000|2022-06-09 16:57:50|657.62|655.22|657.62|655.22|657.62|655.22|657.15|654.75|0
1654793880000|2022-06-09 16:58:00|658.1|655.7|657.15|654.75|658.1|655.7|657.15|654.75|0
1654793890000|2022-06-09 16:58:10|656.91|654.51|656.43|654.03|656.91|654.51|656.43|654.03|0
1654793900000|2022-06-09 16:58:20|656.2|653.8|655.72|653.32|656.2|653.8|655.72|653.32|0
1654793910000|2022-06-09 16:58:30|655.49|653.09|654.77|652.37|655.49|653.09|654.77|652.37|0
1654793920000|2022-06-09 16:58:40|655.01|652.61|655.72|653.32|655.72|653.32|655.01|652.61|0
1654793930000|2022-06-09 16:58:50|655.49|653.09|655.72|653.32|655.72|653.32|655.49|653.09|0
1654793940000|2022-06-09 16:59:00|655.25|652.85|654.19|651.79|655.25|652.85|654.19|651.79|0
1654793950000|2022-06-09 16:59:10|653.59|651.19|652.17|649.77|653.71|651.31|652.17|649.77|0
1654793960000|2022-06-09 16:59:20|652.88|650.48|653.11|650.71|653.11|650.71|652.88|650.48|0
1654793970000|2022-06-09 16:59:30|652.17|649.77|650.74|648.34|652.17|649.77|650.74|648.34|0
1654793980000|2022-06-09 16:59:40|651.22|648.82|652.4|650|652.4|650|651.22|648.82|0
1654793990000|2022-06-09 16:59:50|652.64|650.24|652.4|650|652.88|650.48|652.4|650|0
1654794000000|2022-06-09 17:00:00|651.69|649.29|652.17|649.77|652.4|650|651.69|649.29|0
1654794010000|2022-06-09 17:00:10|651.69|649.29|651.69|649.29|651.69|649.29|651.69|649.29|0
1654794020000|2022-06-09 17:00:20|651.93|649.53|653.11|650.71|653.11|650.71|651.93|649.53|0
1654794030000|2022-06-09 17:00:30|653.35|650.95|653.83|651.43|653.83|651.43|653.35|650.95|0
1654794040000|2022-06-09 17:00:40|653.71|651.31|653.59|651.19|653.71|651.31|653.35|650.95|0
1654794050000|2022-06-09 17:00:50|653.35|650.95|653.35|650.95|653.35|650.95|652.88|650.48|0
1654794060000|2022-06-09 17:01:00|653.59|651.19|653.59|651.19|653.59|651.19|653.24|650.84|0
1654794070000|2022-06-09 17:01:10|652.88|650.48|652.4|650|652.88|650.48|652.4|650|0
1654794080000|2022-06-09 17:01:20|651.93|649.53|652.17|649.77|652.17|649.77|651.69|649.29|0
1654794090000|2022-06-09 17:01:30|652.4|650|652.4|650|652.64|650.24|652.4|650|0
1654794100000|2022-06-09 17:01:40|652.17|649.77|651.69|649.29|652.17|649.77|651.69|649.29|0
1654794110000|2022-06-09 17:01:50|651.58|649.18|651.45|649.05|651.93|649.53|651.45|649.05|0
1654794120000|2022-06-09 17:02:00|650.98|648.58|651.22|648.82|651.22|648.82|650.98|648.58|0
1654794130000|2022-06-09 17:02:10|650.27|647.87|650.03|647.63|650.51|648.11|650.03|647.63|0
1654794140000|2022-06-09 17:02:20|650.27|647.87|650.27|647.87|650.27|647.87|650.27|647.87|0
1654794150000|2022-06-09 17:02:30|650.03|647.63|649.56|647.16|650.03|647.63|649.56|647.16|0
1654794160000|2022-06-09 17:02:40|649.32|646.92|650.74|648.34|650.98|648.58|649.32|646.92|0
1654794170000|2022-06-09 17:02:50|651.22|648.82|650.98|648.58|651.22|648.82|650.74|648.34|0
1654794180000|2022-06-09 17:03:00|651.22|648.82|651.69|649.29|651.69|649.29|651.22|648.82|0
1654794190000|2022-06-09 17:03:10|651.93|649.53|651.94|649.54|651.94|649.54|651.7|649.3|0
1654794200000|2022-06-09 17:03:20|652.18|649.78|651.47|649.07|652.18|649.78|651.47|649.07|0
1654794210000|2022-06-09 17:03:30|650.99|648.59|650.84|648.44|651.4|649|650.84|648.44|0
1654794220000|2022-06-09 17:03:40|650.6|648.2|651.08|648.68|651.08|648.68|650.6|648.2|0
1654794230000|2022-06-09 17:03:50|650.84|648.44|650.24|647.84|650.84|648.44|650.24|647.84|0
1654794240000|2022-06-09 17:04:00|650|647.6|650|647.6|650.24|647.84|650|647.6|0
1654794250000|2022-06-09 17:04:10|650.84|648.44|650.95|648.55|650.95|648.55|650.71|648.31|0
1654794260000|2022-06-09 17:04:20|650.71|648.31|651.19|648.79|651.66|649.26|650.71|648.31|0
1654794270000|2022-06-09 17:04:30|651.43|649.03|651.66|649.26|651.66|649.26|651.31|648.91|0
1654794280000|2022-06-09 17:04:40|651.43|649.03|651.66|649.26|651.66|649.26|651.43|649.03|0
1654794290000|2022-06-09 17:04:50|651.43|649.03|651.66|649.26|651.66|649.26|651.43|649.03|0
1654794300000|2022-06-09 17:05:00|651.9|649.5|650.95|648.55|651.9|649.5|650.95|648.55|0
1654794310000|2022-06-09 17:05:10|650.47|648.07|650.47|648.07|650.47|648.07|650|647.6|0
1654794320000|2022-06-09 17:05:20|650.24|647.84|650.12|647.72|650.47|648.07|650.12|647.72|0
1654794330000|2022-06-09 17:05:30|650.47|648.07|650.24|647.84|650.47|648.07|650.24|647.84|0
1654794340000|2022-06-09 17:05:40|649.89|647.49|650|647.6|650.24|647.84|649.89|647.49|0
1654794350000|2022-06-09 17:05:50|649.89|647.49|650|647.6|650|647.6|649.52|647.12|0
1654794360000|2022-06-09 17:06:00|649.76|647.36|649.29|646.89|650|647.6|649.05|646.65|0
1654794370000|2022-06-09 17:06:10|649.76|647.36|650|647.6|650|647.6|649.76|647.36|0
1654794380000|2022-06-09 17:06:20|650.24|647.84|650.24|647.84|650.47|648.07|650.24|647.84|0
1654794390000|2022-06-09 17:06:30|650|647.6|650.24|647.84|650.24|647.84|650|647.6|0
1654794400000|2022-06-09 17:06:40|650|647.6|649.52|647.12|650|647.6|649.29|646.89|0
1654794410000|2022-06-09 17:06:50|649.29|646.89|648.1|645.7|649.29|646.89|648.1|645.7|0
1654794420000|2022-06-09 17:07:00|647.86|645.46|647.86|645.46|647.86|645.46|647.63|645.23|0
1654794430000|2022-06-09 17:07:10|647.63|645.23|646.68|644.28|647.63|645.23|646.68|644.28|0
1654794440000|2022-06-09 17:07:20|646.44|644.04|646.68|644.28|646.91|644.51|646.44|644.04|0
1654794450000|2022-06-09 17:07:30|647.39|644.99|648.34|645.94|648.34|645.94|647.39|644.99|0
1654794460000|2022-06-09 17:07:40|648.81|646.41|649.29|646.89|649.29|646.89|648.81|646.41|0
1654794470000|2022-06-09 17:07:50|649.76|647.36|650.71|648.31|650.71|648.31|649.76|647.36|0
1654794480000|2022-06-09 17:08:00|650.95|648.55|650.47|648.07|650.95|648.55|650.47|648.07|0
1654794490000|2022-06-09 17:08:10|650.95|648.55|650.47|648.07|650.95|648.55|650.47|648.07|0
1654794500000|2022-06-09 17:08:20|651.07|648.67|650.71|648.31|651.07|648.67|650.71|648.31|0
1654794510000|2022-06-09 17:08:30|650|647.6|650.24|647.84|650.24|647.84|649.76|647.36|0
1654794520000|2022-06-09 17:08:40|650.47|648.07|650.24|647.84|650.6|648.2|650.24|647.84|0
1654794530000|2022-06-09 17:08:50|650.47|648.07|650.47|648.07|650.71|648.31|650.36|647.96|0
1654794540000|2022-06-09 17:09:00|650.24|647.84|650.95|648.55|650.95|648.55|650.24|647.84|0
1654794550000|2022-06-09 17:09:10|651.42|649.02|650.95|648.55|651.42|649.02|650.95|648.55|0
1654794560000|2022-06-09 17:09:20|650.71|648.31|650.71|648.31|650.95|648.55|650.71|648.31|0
1654794570000|2022-06-09 17:09:30|650.47|648.07|650.71|648.31|650.71|648.31|650.47|648.07|0
1654794580000|2022-06-09 17:09:40|650.84|648.44|651.19|648.79|651.19|648.79|650.84|648.44|0
1654794590000|2022-06-09 17:09:50|651.66|649.26|651.66|649.26|651.66|649.26|651.66|649.26|0
1654794600000|2022-06-09 17:10:00|651.19|648.79|650.71|648.31|651.19|648.79|650.47|648.07|0
1654794610000|2022-06-09 17:10:10|650.95|648.55|651.42|649.02|651.42|649.02|650.95|648.55|0
1654794620000|2022-06-09 17:10:20|651.19|648.79|651.66|649.26|651.66|649.26|651.19|648.79|0
1654794630000|2022-06-09 17:10:30|652.14|649.74|651.42|649.02|652.14|649.74|651.42|649.02|0
1654794640000|2022-06-09 17:10:40|651.66|649.26|650.47|648.07|651.66|649.26|650.47|648.07|0
1654794650000|2022-06-09 17:10:50|650.24|647.84|650.24|647.84|650.47|648.07|650.24|647.84|0
1654794660000|2022-06-09 17:11:00|650.95|648.55|650.47|648.07|650.95|648.55|650.24|647.84|0
1654794670000|2022-06-09 17:11:10|650.71|648.31|650.71|648.31|650.71|648.31|650.71|648.31|0
1654794680000|2022-06-09 17:11:20|650.24|647.84|649.76|647.36|650.47|648.07|649.76|647.36|0
1654794690000|2022-06-09 17:11:30|650|647.6|650.71|648.31|650.71|648.31|650|647.6|0
1654794700000|2022-06-09 17:11:40|650.24|647.84|649.76|647.36|650.24|647.84|649.76|647.36|0
1654794710000|2022-06-09 17:11:50|649.52|647.12|649.05|646.65|649.52|647.12|649.05|646.65|0
1654794720000|2022-06-09 17:12:00|648.81|646.41|647.86|645.46|648.81|646.41|647.86|645.46|0
1654794730000|2022-06-09 17:12:10|648.57|646.17|649.41|647.01|649.52|647.12|648.57|646.17|0
1654794740000|2022-06-09 17:12:20|649.29|646.89|649.76|647.36|649.76|647.36|649.29|646.89|0
1654794750000|2022-06-09 17:12:30|649.52|647.12|649.76|647.36|649.76|647.36|649.29|646.89|0
1654794760000|2022-06-09 17:12:40|649.52|647.12|649.52|647.12|649.52|647.12|649.29|646.89|0
1654794770000|2022-06-09 17:12:50|649.76|647.36|649.76|647.36|649.76|647.36|649.52|647.12|0
1654794780000|2022-06-09 17:13:00|649.52|647.12|649.41|647.01|649.76|647.36|649.41|647.01|0
1654794790000|2022-06-09 17:13:10|648.81|646.41|649.29|646.89|649.29|646.89|648.81|646.41|0
1654794800000|2022-06-09 17:13:20|649.52|647.12|649.76|647.36|650|647.6|649.52|647.12|0
1654794810000|2022-06-09 17:13:30|649.52|647.12|649.76|647.36|649.76|647.36|649.52|647.12|0
1654794820000|2022-06-09 17:13:40|650|647.6|650.71|648.31|650.71|648.31|650|647.6|0
1654794830000|2022-06-09 17:13:50|650.47|648.07|650.95|648.55|650.95|648.55|650.47|648.07|0
1654794840000|2022-06-09 17:14:00|650.71|648.31|651.42|649.02|651.42|649.02|650.71|648.31|0
1654794850000|2022-06-09 17:14:10|650.95|648.55|651.42|649.02|651.66|649.26|650.95|648.55|0
1654794860000|2022-06-09 17:14:20|650.71|648.31|650.95|648.55|651.19|648.79|650.71|648.31|0
1654794870000|2022-06-09 17:14:30|651.07|648.67|650.95|648.55|651.07|648.67|650.71|648.31|0
1654794880000|2022-06-09 17:14:40|650.71|648.31|650.6|648.2|650.95|648.55|650.6|648.2|0
1654794890000|2022-06-09 17:14:50|650.24|647.84|650.71|648.31|650.71|648.31|650|647.6|0
1654794900000|2022-06-09 17:15:00|651.19|648.79|650.95|648.55|651.19|648.79|650.47|648.07|0
1654794910000|2022-06-09 17:15:10|650.71|648.31|650.24|647.84|650.71|648.31|650|647.6|0
1654794920000|2022-06-09 17:15:20|650|647.6|650.71|648.31|650.71|648.31|649.88|647.48|0
1654794930000|2022-06-09 17:15:30|650.24|647.84|650.24|647.84|650.24|647.84|650.24|647.84|0
1654794940000|2022-06-09 17:15:40|650.95|648.55|650.95|648.55|651.31|648.91|650.95|648.55|0
1654794950000|2022-06-09 17:15:50|650.6|648.2|650.12|647.72|650.71|648.31|650.12|647.72|0
1654794960000|2022-06-09 17:16:00|650.71|648.31|651.19|648.79|651.19|648.79|650.71|648.31|0
1654794970000|2022-06-09 17:16:10|651.42|649.02|651.19|648.79|651.42|649.02|651.19|648.79|0
1654794980000|2022-06-09 17:16:20|651.42|649.02|651.42|649.02|651.42|649.02|651.19|648.79|0
1654794990000|2022-06-09 17:16:30|651.55|649.15|651.78|649.38|651.78|649.38|651.42|649.02|0
1654795000000|2022-06-09 17:16:40|651.9|649.5|652.61|650.21|652.61|650.21|651.66|649.26|0
1654795010000|2022-06-09 17:16:50|652.26|649.86|652.37|649.97|652.61|650.21|652.26|649.86|0
1654795020000|2022-06-09 17:17:00|652.14|649.74|652.14|649.74|652.37|649.97|652.14|649.74|0
1654795030000|2022-06-09 17:17:10|651.66|649.26|651.19|648.79|651.66|649.26|651.19|648.79|0
1654795040000|2022-06-09 17:17:20|651.07|648.67|651.66|649.26|651.66|649.26|651.07|648.67|0
1654795050000|2022-06-09 17:17:30|651.9|649.5|651.66|649.26|651.9|649.5|651.66|649.26|0
1654795070000|2022-06-09 17:17:50|651.42|649.02|651.42|649.02|651.42|649.02|651.19|648.79|0
1654795080000|2022-06-09 17:18:00|651.31|648.91|652.37|649.97|652.37|649.97|651.31|648.91|0
1654795090000|2022-06-09 17:18:10|652.14|649.74|651.9|649.5|652.14|649.74|651.66|649.26|0
1654795100000|2022-06-09 17:18:20|651.78|649.38|651.9|649.5|652.14|649.74|651.78|649.38|0
1654795110000|2022-06-09 17:18:30|652.14|649.74|652.37|649.97|652.37|649.97|652.14|649.74|0
1654795120000|2022-06-09 17:18:40|652.61|650.21|653.09|650.69|653.09|650.69|652.61|650.21|0
1654795130000|2022-06-09 17:18:50|653.32|650.92|653.56|651.16|653.56|651.16|653.32|650.92|0
1654795140000|2022-06-09 17:19:00|653.8|651.4|653.32|650.92|653.8|651.4|653.32|650.92|0
1654795150000|2022-06-09 17:19:10|653.56|651.16|652.61|650.21|653.56|651.16|652.61|650.21|0
1654795160000|2022-06-09 17:19:20|652.14|649.74|652.37|649.97|652.85|650.45|652.14|649.74|0
1654795170000|2022-06-09 17:19:30|652.14|649.74|651.9|649.5|652.14|649.74|651.9|649.5|0
1654795180000|2022-06-09 17:19:40|652.37|649.97|651.42|649.02|652.37|649.97|651.42|649.02|0
1654795190000|2022-06-09 17:19:50|651.66|649.26|651.66|649.26|651.9|649.5|651.66|649.26|0
1654795200000|2022-06-09 17:20:00|651.9|649.5|652.61|650.21|652.85|650.45|651.9|649.5|0
1654795210000|2022-06-09 17:20:10|652.85|650.45|652.37|649.97|652.85|650.45|652.37|649.97|0
1654795220000|2022-06-09 17:20:20|652.26|649.86|651.66|649.26|652.26|649.86|651.66|649.26|0
1654795230000|2022-06-09 17:20:30|651.9|649.5|651.66|649.26|651.9|649.5|651.42|649.02|0
1654795240000|2022-06-09 17:20:40|651.42|649.02|651.66|649.26|651.66|649.26|651.19|648.79|0
1654795250000|2022-06-09 17:20:50|652.37|649.97|653.09|650.69|653.09|650.69|652.37|649.97|0
1654795260000|2022-06-09 17:21:00|653.56|651.16|653.56|651.16|653.56|651.16|653.09|650.69|0
1654795270000|2022-06-09 17:21:10|653.32|650.92|653.8|651.4|653.8|651.4|653.32|650.92|0
1654795280000|2022-06-09 17:21:20|653.56|651.16|654.04|651.64|654.04|651.64|653.56|651.16|0
1654795290000|2022-06-09 17:21:30|653.8|651.4|653.56|651.16|653.8|651.4|653.56|651.16|0
1654795300000|2022-06-09 17:21:40|653.8|651.4|654.04|651.64|654.04|651.64|653.8|651.4|0
1654795310000|2022-06-09 17:21:50|654.28|651.88|654.04|651.64|654.51|652.11|654.04|651.64|0
1654795320000|2022-06-09 17:22:00|654.51|652.11|654.99|652.59|655.23|652.83|654.51|652.11|0
1654795330000|2022-06-09 17:22:10|654.75|652.35|654.28|651.88|654.75|652.35|654.04|651.64|0
1654795340000|2022-06-09 17:22:20|654.51|652.11|654.99|652.59|654.99|652.59|654.51|652.11|0
1654795350000|2022-06-09 17:22:30|655.23|652.83|655.94|653.54|656.18|653.78|655.23|652.83|0
1654795360000|2022-06-09 17:22:40|655.46|653.06|656.18|653.78|656.18|653.78|655.46|653.06|0
1654795370000|2022-06-09 17:22:50|656.42|654.02|655.7|653.3|656.42|654.02|655.7|653.3|0
1654795390000|2022-06-09 17:23:10|655.23|652.83|655.7|653.3|655.7|653.3|655.23|652.83|0
1654795400000|2022-06-09 17:23:20|655.46|653.06|655.94|653.54|656.18|653.78|655.46|653.06|0
1654795410000|2022-06-09 17:23:30|656.42|654.02|657.13|654.73|657.13|654.73|656.18|653.78|0
1654795420000|2022-06-09 17:23:40|656.89|654.49|657.61|655.21|657.61|655.21|656.89|654.49|0
1654795430000|2022-06-09 17:23:50|658.08|655.68|657.61|655.21|658.08|655.68|657.61|655.21|0
1654795440000|2022-06-09 17:24:00|657.84|655.44|658.32|655.92|658.32|655.92|657.84|655.44|0
1654795450000|2022-06-09 17:24:10|658.08|655.68|658.56|656.16|658.56|656.16|657.84|655.44|0
1654795460000|2022-06-09 17:24:20|658.32|655.92|658.08|655.68|658.32|655.92|657.84|655.44|0
1654795470000|2022-06-09 17:24:30|657.61|655.21|658.08|655.68|658.08|655.68|657.37|654.97|0
1654795480000|2022-06-09 17:24:40|657.84|655.44|658.08|655.68|658.08|655.68|657.84|655.44|0
1654795490000|2022-06-09 17:24:50|658.32|655.92|658.08|655.68|658.32|655.92|657.84|655.44|0
1654795500000|2022-06-09 17:25:00|658.32|655.92|659.03|656.63|659.03|656.63|658.32|655.92|0
1654795510000|2022-06-09 17:25:10|658.8|656.4|658.32|655.92|658.8|656.4|658.32|655.92|0
1654795520000|2022-06-09 17:25:20|658.44|656.04|658.56|656.16|658.56|656.16|658.32|655.92|0
1654795530000|2022-06-09 17:25:30|658.8|656.4|658.08|655.68|658.8|656.4|658.08|655.68|0
1654795540000|2022-06-09 17:25:40|657.84|655.44|657.84|655.44|658.08|655.68|657.84|655.44|0
1654795550000|2022-06-09 17:25:50|657.61|655.21|657.61|655.21|657.61|655.21|657.37|654.97|0
1654795560000|2022-06-09 17:26:00|658.08|655.68|658.08|655.68|658.32|655.92|657.84|655.44|0
1654795570000|2022-06-09 17:26:10|658.56|656.16|658.32|655.92|658.56|656.16|658.08|655.68|0
1654795580000|2022-06-09 17:26:20|658.8|656.4|659.27|656.87|659.27|656.87|658.8|656.4|0
1654795590000|2022-06-09 17:26:30|660.22|657.82|660.7|658.3|660.7|658.3|659.75|657.35|0
1654795600000|2022-06-09 17:26:40|660.46|658.06|659.99|657.59|660.46|658.06|659.99|657.59|0
1654795610000|2022-06-09 17:26:50|660.46|658.06|659.99|657.59|660.46|658.06|659.75|657.35|0
1654795620000|2022-06-09 17:27:00|659.75|657.35|660.7|658.3|660.7|658.3|659.75|657.35|0
1654795630000|2022-06-09 17:27:10|660.94|658.54|661.42|659.02|661.42|659.02|660.94|658.54|0
1654795640000|2022-06-09 17:27:20|661.65|659.25|661.42|659.02|661.65|659.25|661.18|658.78|0
1654795650000|2022-06-09 17:27:30|661.18|658.78|661.65|659.25|661.65|659.25|661.18|658.78|0
1654795660000|2022-06-09 17:27:40|661.42|659.02|660.94|658.54|661.42|659.02|660.94|658.54|0
1654795670000|2022-06-09 17:27:50|661.42|659.02|661.89|659.49|661.89|659.49|661.42|659.02|0
1654795680000|2022-06-09 17:28:00|661.65|659.25|661.65|659.25|661.89|659.49|661.42|659.02|0
1654795690000|2022-06-09 17:28:10|661.42|659.02|661.42|659.02|661.65|659.25|661.42|659.02|0
1654795700000|2022-06-09 17:28:20|661.65|659.25|661.65|659.25|661.65|659.25|661.65|659.25|0
1654795710000|2022-06-09 17:28:30|661.89|659.49|661.65|659.25|661.89|659.49|661.65|659.25|0
1654795720000|2022-06-09 17:28:40|661.89|659.49|661.89|659.49|662.13|659.73|661.89|659.49|0
1654795730000|2022-06-09 17:28:50|661.65|659.25|661.18|658.78|661.65|659.25|661.18|658.78|0
1654795740000|2022-06-09 17:29:00|661.42|659.02|661.42|659.02|661.42|659.02|661.18|658.78|0
1654795750000|2022-06-09 17:29:10|661.18|658.78|663.08|660.68|663.08|660.68|661.18|658.78|0
1654795760000|2022-06-09 17:29:20|662.61|660.21|662.85|660.45|663.08|660.68|662.13|659.73|0
1654795770000|2022-06-09 17:29:30|662.61|660.21|663.08|660.68|663.08|660.68|662.61|660.21|0
1654795780000|2022-06-09 17:29:40|662.85|660.45|662.61|660.21|662.85|660.45|662.61|660.21|0
1654795790000|2022-06-09 17:29:50|662.37|659.97|661.65|659.25|662.37|659.97|661.65|659.25|0
1654795800000|2022-06-09 17:30:00|662.85|660.45|664.04|661.64|664.04|661.64|662.85|660.45|0
1654795810000|2022-06-09 17:30:10|664.28|661.88|664.52|662.12|664.52|662.12|664.28|661.88|0
1654795820000|2022-06-09 17:30:20|664.75|662.35|665.23|662.83|665.23|662.83|664.75|662.35|0
1654795830000|2022-06-09 17:30:30|664.75|662.35|665.47|663.07|665.47|663.07|664.75|662.35|0
1654795840000|2022-06-09 17:30:40|665.12|662.72|665.12|662.72|665.12|662.72|665.12|662.72|0
1654795850000|2022-06-09 17:30:50|664.99|662.59|664.99|662.59|665.23|662.83|664.99|662.59|0
1654795860000|2022-06-09 17:31:00|665.47|663.07|664.75|662.35|665.47|663.07|664.52|662.12|0
1654795870000|2022-06-09 17:31:10|665.23|662.83|665.47|663.07|665.47|663.07|665.23|662.83|0
1654795880000|2022-06-09 17:31:20|665.23|662.83|665.95|663.55|665.95|663.55|665.23|662.83|0
1654795890000|2022-06-09 17:31:30|666.19|663.79|666.42|664.02|666.42|664.02|666.19|663.79|0
1654795900000|2022-06-09 17:31:40|666.66|664.26|666.66|664.26|666.66|664.26|666.42|664.02|0
1654795910000|2022-06-09 17:31:50|666.42|664.02|666.9|664.5|667.14|664.74|666.42|664.02|0
1654795920000|2022-06-09 17:32:00|667.14|664.74|667.38|664.98|667.38|664.98|667.03|664.63|0
1654795930000|2022-06-09 17:32:10|667.14|664.74|666.9|664.5|667.38|664.98|666.9|664.5|0
1654795950000|2022-06-09 17:32:30|666.66|664.26|667.14|664.74|667.14|664.74|666.42|664.02|0
1654795960000|2022-06-09 17:32:40|667.38|664.98|667.14|664.74|667.62|665.22|667.14|664.74|0
1654795970000|2022-06-09 17:32:50|667.38|664.98|667.14|664.74|667.38|664.98|666.9|664.5|0
1654795980000|2022-06-09 17:33:00|667.38|664.98|667.86|665.46|667.86|665.46|667.14|664.74|0
1654795990000|2022-06-09 17:33:10|667.38|664.98|666.19|663.79|667.38|664.98|666.19|663.79|0
1654796000000|2022-06-09 17:33:20|666.31|663.91|665.47|663.07|666.31|663.91|665.47|663.07|0
1654796010000|2022-06-09 17:33:30|665.83|663.43|665.71|663.31|665.95|663.55|665.71|663.31|0
1654796020000|2022-06-09 17:33:40|665.47|663.07|665.71|663.31|665.95|663.55|665.47|663.07|0
1654796030000|2022-06-09 17:33:50|665.47|663.07|665.23|662.83|665.47|663.07|665.23|662.83|0
1654796040000|2022-06-09 17:34:00|665.47|663.07|665.23|662.83|665.71|663.31|665.23|662.83|0
1654796050000|2022-06-09 17:34:10|664.99|662.59|665.71|663.31|665.71|663.31|664.99|662.59|0
1654796060000|2022-06-09 17:34:20|665.47|663.07|665.71|663.31|665.95|663.55|665.47|663.07|0
1654796070000|2022-06-09 17:34:30|665.47|663.07|665.47|663.07|665.71|663.31|665.47|663.07|0
1654796080000|2022-06-09 17:34:40|665.23|662.83|664.99|662.59|665.23|662.83|664.99|662.59|0
1654796090000|2022-06-09 17:34:50|665.23|662.83|665.71|663.31|665.71|663.31|665.23|662.83|0
1654796100000|2022-06-09 17:35:00|665.95|663.55|666.79|664.39|666.79|664.39|665.95|663.55|0
1654796110000|2022-06-09 17:35:10|666.66|664.26|666.19|663.79|666.66|664.26|666.19|663.79|0
1654796120000|2022-06-09 17:35:20|666.42|664.02|667.14|664.74|667.14|664.74|666.42|664.02|0
1654796130000|2022-06-09 17:35:30|667.38|664.98|667.86|665.46|667.86|665.46|667.38|664.98|0
1654796140000|2022-06-09 17:35:40|668.57|666.17|668.81|666.41|668.81|666.41|668.33|665.93|0
1654796150000|2022-06-09 17:35:50|668.57|666.17|668.81|666.41|668.81|666.41|668.57|666.17|0
1654796160000|2022-06-09 17:36:00|669.05|666.65|669.29|666.89|669.29|666.89|668.81|666.41|0
1654796170000|2022-06-09 17:36:10|669.05|666.65|668.81|666.41|669.05|666.65|668.81|666.41|0
1654796180000|2022-06-09 17:36:20|668.33|665.93|668.09|665.69|668.33|665.93|668.09|665.69|0
1654796190000|2022-06-09 17:36:30|667.86|665.46|667.86|665.46|668.09|665.69|667.86|665.46|0
1654796200000|2022-06-09 17:36:40|667.38|664.98|667.62|665.22|667.86|665.46|667.38|664.98|0
1654796210000|2022-06-09 17:36:50|667.38|664.98|667.86|665.46|667.86|665.46|667.38|664.98|0
1654796220000|2022-06-09 17:37:00|668.09|665.69|668.81|666.41|668.81|666.41|668.09|665.69|0
1654796230000|2022-06-09 17:37:10|669.29|666.89|669.29|666.89|669.29|666.89|669.29|666.89|0
1654796240000|2022-06-09 17:37:20|669.53|667.13|669.05|666.65|669.77|667.37|669.05|666.65|0
1654796250000|2022-06-09 17:37:30|668.33|665.93|668.09|665.69|668.33|665.93|668.09|665.69|0
1654796260000|2022-06-09 17:37:40|668.33|665.93|667.62|665.22|668.33|665.93|667.62|665.22|0
1654796270000|2022-06-09 17:37:50|667.38|664.98|667.38|664.98|667.38|664.98|667.38|664.98|0
1654796280000|2022-06-09 17:38:00|667.14|664.74|666.42|664.02|667.14|664.74|666.18|663.78|0
1654796290000|2022-06-09 17:38:10|666.66|664.26|666.18|663.78|666.66|664.26|665.95|663.55|0
1654796300000|2022-06-09 17:38:20|665.95|663.55|666.18|663.78|666.18|663.78|665.95|663.55|0
1654796310000|2022-06-09 17:38:30|666.42|664.02|666.66|664.26|666.66|664.26|666.42|664.02|0
1654796320000|2022-06-09 17:38:40|666.9|664.5|666.9|664.5|666.9|664.5|666.9|664.5|0
1654796330000|2022-06-09 17:38:50|666.66|664.26|666.66|664.26|666.66|664.26|666.66|664.26|0
1654796340000|2022-06-09 17:39:00|666.42|664.02|665.95|663.55|666.42|664.02|665.95|663.55|0
1654796350000|2022-06-09 17:39:10|665.71|663.31|665.47|663.07|665.71|663.31|665.47|663.07|0
1654796360000|2022-06-09 17:39:20|665.35|662.95|665.23|662.83|665.35|662.95|664.99|662.59|0
1654796370000|2022-06-09 17:39:30|665.95|663.55|665.47|663.07|665.95|663.55|665.47|663.07|0
1654796380000|2022-06-09 17:39:40|665.95|663.55|666.18|663.78|666.42|664.02|665.95|663.55|0
1654796390000|2022-06-09 17:39:50|666.42|664.02|666.18|663.78|666.42|664.02|666.18|663.78|0
1654796400000|2022-06-09 17:40:00|666.42|664.02|667.38|664.98|667.38|664.98|666.42|664.02|0
1654796410000|2022-06-09 17:40:10|666.9|664.5|665.95|663.55|666.9|664.5|665.95|663.55|0
1654796420000|2022-06-09 17:40:20|666.18|663.78|666.66|664.26|666.66|664.26|665.95|663.55|0
1654796430000|2022-06-09 17:40:30|666.79|664.39|666.9|664.5|667.38|664.98|666.79|664.39|0
1654796440000|2022-06-09 17:40:40|666.66|664.26|666.79|664.39|666.9|664.5|666.42|664.02|0
1654796450000|2022-06-09 17:40:50|667.14|664.74|667.62|665.22|667.62|665.22|667.14|664.74|0
1654796460000|2022-06-09 17:41:00|668.33|665.93|668.57|666.17|668.57|666.17|668.33|665.93|0
1654796470000|2022-06-09 17:41:10|668.46|666.06|669.05|666.65|669.05|666.65|668.46|666.06|0
1654796480000|2022-06-09 17:41:20|669.53|667.13|668.57|666.17|669.53|667.13|668.57|666.17|0
1654796490000|2022-06-09 17:41:30|667.62|665.22|668.09|665.69|668.09|665.69|667.62|665.22|0
1654796500000|2022-06-09 17:41:40|667.62|665.22|668.33|665.93|668.33|665.93|667.38|664.98|0
1654796510000|2022-06-09 17:41:50|668.09|665.69|668.57|666.17|668.57|666.17|668.09|665.69|0
1654796520000|2022-06-09 17:42:00|668.09|665.69|667.62|665.22|668.33|665.93|667.62|665.22|0
1654796530000|2022-06-09 17:42:10|667.86|665.46|667.62|665.22|668.09|665.69|667.62|665.22|0
1654796540000|2022-06-09 17:42:20|667.38|664.98|667.98|665.58|667.98|665.58|667.38|664.98|0
1654796550000|2022-06-09 17:42:30|667.86|665.46|667.86|665.46|667.98|665.58|667.86|665.46|0
1654796560000|2022-06-09 17:42:40|667.74|665.34|667.86|665.46|667.86|665.46|667.74|665.34|0
1654796570000|2022-06-09 17:42:50|668.33|665.93|668.33|665.93|668.57|666.17|668.09|665.69|0
1654796580000|2022-06-09 17:43:00|668.81|666.41|669.05|666.65|669.29|666.89|668.81|666.41|0
1654796590000|2022-06-09 17:43:10|669.53|667.13|669.77|667.37|669.77|667.37|669.29|666.89|0
1654796600000|2022-06-09 17:43:20|669.53|667.13|669.77|667.37|669.77|667.37|669.53|667.13|0
1654796610000|2022-06-09 17:43:30|669.86|667.46|670.53|668.13|670.53|668.13|669.86|667.46|0
1654796620000|2022-06-09 17:43:40|670.29|667.89|669.58|667.18|670.29|667.89|669.58|667.18|0
1654796630000|2022-06-09 17:43:50|669.34|666.94|669.58|667.18|669.58|667.18|669.34|666.94|0
1654796640000|2022-06-09 17:44:00|669.82|667.42|670.29|667.89|670.29|667.89|669.82|667.42|0
1654796650000|2022-06-09 17:44:10|670.05|667.65|670.29|667.89|670.77|668.37|670.05|667.65|0
1654796660000|2022-06-09 17:44:20|670.39|667.99|670.49|668.09|670.49|668.09|670.16|667.76|0
1654796670000|2022-06-09 17:44:30|670.73|668.33|670.73|668.33|670.73|668.33|670.49|668.09|0
1654796680000|2022-06-09 17:44:40|671.04|668.64|671.43|669.03|671.43|669.03|670.8|668.4|0
1654796690000|2022-06-09 17:44:50|671.67|669.27|670.71|668.31|671.67|669.27|670.71|668.31|0
1654796700000|2022-06-09 17:45:00|671.31|668.91|671.67|669.27|671.67|669.27|671.31|668.91|0
1654796710000|2022-06-09 17:45:10|671.43|669.03|670.95|668.55|671.67|669.27|670.95|668.55|0
1654796720000|2022-06-09 17:45:20|671.19|668.79|670.24|667.84|671.19|668.79|670|667.6|0
1654796730000|2022-06-09 17:45:30|670|667.6|669.76|667.36|670|667.6|669.64|667.24|0
1654796740000|2022-06-09 17:45:40|669.52|667.12|669.76|667.36|670|667.6|669.52|667.12|0
1654796750000|2022-06-09 17:45:50|669.52|667.12|669.52|667.12|669.52|667.12|669.28|666.88|0
1654796760000|2022-06-09 17:46:00|669.28|666.88|668.57|666.17|669.28|666.88|668.57|666.17|0
1654796770000|2022-06-09 17:46:10|668.8|666.4|668.33|665.93|668.8|666.4|668.09|665.69|0
1654796780000|2022-06-09 17:46:20|668.09|665.69|667.61|665.21|668.09|665.69|667.61|665.21|0
1654796790000|2022-06-09 17:46:30|667.37|664.97|667.37|664.97|667.37|664.97|667.13|664.73|0
1654796800000|2022-06-09 17:46:40|667.85|665.45|667.85|665.45|667.85|665.45|667.85|665.45|0
1654796810000|2022-06-09 17:46:50|667.61|665.21|667.97|665.57|667.97|665.57|667.61|665.21|0
1654796820000|2022-06-09 17:47:00|668.09|665.69|667.61|665.21|668.09|665.69|667.61|665.21|0
1654796830000|2022-06-09 17:47:10|667.37|664.97|667.37|664.97|667.61|665.21|667.37|664.97|0
1654796840000|2022-06-09 17:47:20|667.13|664.73|667.37|664.97|667.37|664.97|667.13|664.73|0
1654796850000|2022-06-09 17:47:30|667.13|664.73|667.13|664.73|667.37|664.97|667.13|664.73|0
1654796860000|2022-06-09 17:47:40|667.37|664.97|666.66|664.26|667.37|664.97|666.66|664.26|0
1654796870000|2022-06-09 17:47:50|666.9|664.5|667.13|664.73|667.13|664.73|666.9|664.5|0
1654796880000|2022-06-09 17:48:00|668.09|665.69|667.61|665.21|668.09|665.69|667.61|665.21|0
1654796890000|2022-06-09 17:48:10|667.37|664.97|666.9|664.5|667.37|664.97|666.9|664.5|0
1654796900000|2022-06-09 17:48:20|667.13|664.73|667.37|664.97|667.37|664.97|667.13|664.73|0
1654796910000|2022-06-09 17:48:30|667.61|665.21|667.37|664.97|667.61|665.21|667.37|664.97|0
1654796920000|2022-06-09 17:48:40|667.61|665.21|667.26|664.86|667.61|665.21|667.13|664.73|0
1654796930000|2022-06-09 17:48:50|667.13|664.73|667.13|664.73|667.13|664.73|666.9|664.5|0
1654796940000|2022-06-09 17:49:00|667.61|665.21|668.33|665.93|668.33|665.93|667.61|665.21|0
1654796950000|2022-06-09 17:49:10|668.09|665.69|668.33|665.93|668.33|665.93|668.09|665.69|0
1654796960000|2022-06-09 17:49:20|668.09|665.69|667.85|665.45|668.09|665.69|667.61|665.21|0
1654796970000|2022-06-09 17:49:30|666.66|664.26|667.13|664.73|667.13|664.73|666.66|664.26|0
1654796980000|2022-06-09 17:49:40|667.37|664.97|667.37|664.97|667.61|665.21|667.37|664.97|0
1654796990000|2022-06-09 17:49:50|667.85|665.45|667.13|664.73|667.85|665.45|667.13|664.73|0
1654797000000|2022-06-09 17:50:00|666.9|664.5|666.9|664.5|667.13|664.73|666.9|664.5|0
1654797010000|2022-06-09 17:50:10|666.66|664.26|666.18|663.78|666.66|664.26|666.18|663.78|0
1654797020000|2022-06-09 17:50:20|665.7|663.3|665.7|663.3|665.94|663.54|665.7|663.3|0
1654797030000|2022-06-09 17:50:30|665.94|663.54|665.7|663.3|665.94|663.54|665.7|663.3|0
1654797040000|2022-06-09 17:50:40|665.94|663.54|665.47|663.07|665.94|663.54|665.47|663.07|0
1654797050000|2022-06-09 17:50:50|665.7|663.3|666.9|664.5|666.9|664.5|665.7|663.3|0
1654797060000|2022-06-09 17:51:00|666.18|663.78|666.42|664.02|666.42|664.02|665.94|663.54|0
1654797070000|2022-06-09 17:51:10|666.18|663.78|666.42|664.02|666.42|664.02|666.18|663.78|0
1654797080000|2022-06-09 17:51:20|666.18|663.78|665.7|663.3|666.18|663.78|665.7|663.3|0
1654797090000|2022-06-09 17:51:30|665.23|662.83|665.23|662.83|665.23|662.83|665.23|662.83|0
1654797100000|2022-06-09 17:51:40|664.75|662.35|665.47|663.07|665.47|663.07|664.75|662.35|0
1654797110000|2022-06-09 17:51:50|665.23|662.83|664.99|662.59|665.23|662.83|664.99|662.59|0
1654797120000|2022-06-09 17:52:00|665.35|662.95|664.99|662.59|665.35|662.95|664.99|662.59|0
1654797130000|2022-06-09 17:52:10|665.23|662.83|666.18|663.78|666.18|663.78|665.23|662.83|0
1654797140000|2022-06-09 17:52:20|666.3|663.9|666.18|663.78|666.3|663.9|666.18|663.78|0
1654797150000|2022-06-09 17:52:30|665.94|663.54|665.94|663.54|665.94|663.54|665.94|663.54|0
1654797160000|2022-06-09 17:52:40|666.18|663.78|666.18|663.78|666.18|663.78|666.18|663.78|0
1654797170000|2022-06-09 17:52:50|665.94|663.54|666.18|663.78|666.3|663.9|665.94|663.54|0
1654797180000|2022-06-09 17:53:00|666.66|664.26|665.7|663.3|666.66|664.26|665.7|663.3|0
1654797190000|2022-06-09 17:53:10|665.47|663.07|665.23|662.83|665.47|663.07|665.23|662.83|0
1654797200000|2022-06-09 17:53:20|664.99|662.59|664.99|662.59|665.23|662.83|664.99|662.59|0
1654797210000|2022-06-09 17:53:30|665.23|662.83|665.47|663.07|665.47|663.07|665.23|662.83|0
1654797220000|2022-06-09 17:53:40|665.23|662.83|665.47|663.07|665.47|663.07|664.99|662.59|0
1654797230000|2022-06-09 17:53:50|665.7|663.3|666.18|663.78|666.18|663.78|665.47|663.07|0
1654797240000|2022-06-09 17:54:00|665.94|663.54|666.18|663.78|666.18|663.78|665.94|663.54|0
1654797250000|2022-06-09 17:54:10|665.94|663.54|665.47|663.07|665.94|663.54|665.47|663.07|0
1654797260000|2022-06-09 17:54:20|665.7|663.3|666.18|663.78|666.18|663.78|665.7|663.3|0
1654797270000|2022-06-09 17:54:30|665.94|663.54|665.7|663.3|666.18|663.78|665.47|663.07|0
1654797280000|2022-06-09 17:54:40|665.94|663.54|666.18|663.78|666.42|664.02|665.94|663.54|0
1654797290000|2022-06-09 17:54:50|666.42|664.02|666.42|664.02|666.66|664.26|666.42|664.02|0
1654797300000|2022-06-09 17:55:00|666.66|664.26|666.42|664.02|666.66|664.26|666.42|664.02|0
1654797310000|2022-06-09 17:55:10|666.07|663.67|665.94|663.54|666.18|663.78|665.94|663.54|0
1654797320000|2022-06-09 17:55:20|666.42|664.02|666.42|664.02|666.66|664.26|666.42|664.02|0
1654797330000|2022-06-09 17:55:30|666.66|664.26|666.66|664.26|666.66|664.26|666.42|664.02|0
1654797340000|2022-06-09 17:55:40|666.42|664.02|666.66|664.26|666.66|664.26|666.42|664.02|0
1654797350000|2022-06-09 17:55:50|666.42|664.02|666.42|664.02|666.42|664.02|666.42|664.02|0
1654797360000|2022-06-09 17:56:00|666.18|663.78|666.18|663.78|666.3|663.9|665.94|663.54|0
1654797370000|2022-06-09 17:56:10|665.94|663.54|666.42|664.02|666.42|664.02|665.94|663.54|0
1654797380000|2022-06-09 17:56:20|666.66|664.26|666.18|663.78|666.66|664.26|665.94|663.54|0
1654797390000|2022-06-09 17:56:30|665.94|663.54|665.7|663.3|665.94|663.54|665.7|663.3|0
1654797400000|2022-06-09 17:56:40|665.94|663.54|665.94|663.54|665.94|663.54|665.94|663.54|0
1654797410000|2022-06-09 17:56:50|665.7|663.3|665.23|662.83|665.7|663.3|665.23|662.83|0
1654797420000|2022-06-09 17:57:00|665.47|663.07|664.51|662.11|665.47|663.07|664.51|662.11|0
1654797430000|2022-06-09 17:57:10|664.27|661.87|664.51|662.11|664.51|662.11|664.27|661.87|0
1654797440000|2022-06-09 17:57:20|664.75|662.35|664.75|662.35|664.75|662.35|664.51|662.11|0
1654797450000|2022-06-09 17:57:30|664.51|662.11|664.75|662.35|664.75|662.35|664.51|662.11|0
1654797460000|2022-06-09 17:57:40|664.04|661.64|664.04|661.64|664.04|661.64|664.04|661.64|0
1654797470000|2022-06-09 17:57:50|664.27|661.87|664.04|661.64|664.27|661.87|664.04|661.64|0
1654797480000|2022-06-09 17:58:00|664.27|661.87|663.8|661.4|664.27|661.87|663.8|661.4|0
1654797490000|2022-06-09 17:58:10|664.04|661.64|663.56|661.16|664.04|661.64|663.56|661.16|0
1654797500000|2022-06-09 17:58:20|663.32|660.92|663.42|661.02|663.56|661.16|663.32|660.92|0
1654797510000|2022-06-09 17:58:30|663.66|661.26|663.66|661.26|663.66|661.26|663.42|661.02|0
1654797520000|2022-06-09 17:58:40|663.42|661.02|663.42|661.02|663.42|661.02|663.42|661.02|0
1654797530000|2022-06-09 17:58:50|663.19|660.79|663.9|661.5|663.9|661.5|663.19|660.79|0
1654797540000|2022-06-09 17:59:00|663.66|661.26|664.14|661.74|664.14|661.74|663.66|661.26|0
1654797550000|2022-06-09 17:59:10|663.9|661.5|663.07|660.67|663.9|661.5|663.07|660.67|0
1654797560000|2022-06-09 17:59:20|662.71|660.31|662.47|660.07|662.71|660.31|662.47|660.07|0
1654797570000|2022-06-09 17:59:30|662.71|660.31|662.71|660.31|662.95|660.55|662.71|660.31|0
1654797580000|2022-06-09 17:59:40|662.47|660.07|661.76|659.36|662.47|660.07|661.76|659.36|0
1654797590000|2022-06-09 17:59:50|661.29|658.89|661.29|658.89|661.29|658.89|661.05|658.65|0
1654797600000|2022-06-09 18:00:00|661.76|659.36|661.76|659.36|662.24|659.84|661.76|659.36|0
1654797610000|2022-06-09 18:00:10|661.52|659.12|661.76|659.36|661.76|659.36|661.52|659.12|0
1654797620000|2022-06-09 18:00:20|662.47|660.07|662.71|660.31|662.71|660.31|662.47|660.07|0
1654797630000|2022-06-09 18:00:30|662.95|660.55|663.42|661.02|663.42|661.02|662.95|660.55|0
1654797640000|2022-06-09 18:00:40|664.14|661.74|664.14|661.74|664.14|661.74|663.9|661.5|0
1654797650000|2022-06-09 18:00:50|664.38|661.98|664.14|661.74|664.38|661.98|664.14|661.74|0
1654797660000|2022-06-09 18:01:00|664.61|662.21|664.85|662.45|665.09|662.69|664.61|662.21|0
1654797670000|2022-06-09 18:01:10|665.09|662.69|664.61|662.21|665.09|662.69|664.61|662.21|0
1654797680000|2022-06-09 18:01:20|664.38|661.98|664.38|661.98|664.61|662.21|664.38|661.98|0
1654797690000|2022-06-09 18:01:30|664.61|662.21|663.9|661.5|664.61|662.21|663.9|661.5|0
1654797700000|2022-06-09 18:01:40|664.14|661.74|664.61|662.21|664.61|662.21|664.14|661.74|0
1654797710000|2022-06-09 18:01:50|664.85|662.45|664.38|661.98|664.85|662.45|664.38|661.98|0
1654797720000|2022-06-09 18:02:00|664.14|661.74|663.9|661.5|664.14|661.74|663.66|661.26|0
1654797730000|2022-06-09 18:02:10|663.66|661.26|663.79|661.39|663.79|661.39|662.95|660.55|0
1654797740000|2022-06-09 18:02:20|663.9|661.5|663.66|661.26|663.9|661.5|663.66|661.26|0
1654797750000|2022-06-09 18:02:30|663.42|661.02|663.42|661.02|663.66|661.26|663.42|661.02|0
1654797760000|2022-06-09 18:02:40|663.66|661.26|663.9|661.5|664.14|661.74|663.66|661.26|0
1654797770000|2022-06-09 18:02:50|663.66|661.26|663.9|661.5|663.9|661.5|663.66|661.26|0
1654797780000|2022-06-09 18:03:00|664.14|661.74|664.38|661.98|664.38|661.98|664.14|661.74|0
1654797790000|2022-06-09 18:03:10|665.33|662.93|665.8|663.4|665.8|663.4|665.33|662.93|0
1654797800000|2022-06-09 18:03:20|666.04|663.64|665.8|663.4|666.28|663.88|665.8|663.4|0
1654797810000|2022-06-09 18:03:30|666.04|663.64|666.04|663.64|666.04|663.64|665.8|663.4|0
1654797820000|2022-06-09 18:03:40|666.28|663.88|667.71|665.31|667.71|665.31|666.28|663.88|0
1654797830000|2022-06-09 18:03:50|666.75|664.35|667.47|665.07|667.47|665.07|666.75|664.35|0
1654797840000|2022-06-09 18:04:00|667.71|665.31|668.66|666.26|668.66|666.26|667.71|665.31|0
1654797850000|2022-06-09 18:04:10|668.9|666.5|667.94|665.54|668.9|666.5|667.94|665.54|0
1654797860000|2022-06-09 18:04:20|668.18|665.78|667.94|665.54|668.18|665.78|667.94|665.54|0
1654797870000|2022-06-09 18:04:30|668.18|665.78|668.9|666.5|668.9|666.5|668.18|665.78|0
1654797880000|2022-06-09 18:04:40|669.13|666.73|668.66|666.26|669.13|666.73|668.42|666.02|0
1654797890000|2022-06-09 18:04:50|668.42|666.02|667.94|665.54|668.42|666.02|667.94|665.54|0
1654797900000|2022-06-09 18:05:00|668.18|665.78|668.42|666.02|668.42|666.02|667.71|665.31|0
1654797910000|2022-06-09 18:05:10|668.31|665.91|668.9|666.5|668.9|666.5|668.18|665.78|0
1654797920000|2022-06-09 18:05:20|669.13|666.73|669.13|666.73|669.37|666.97|669.13|666.73|0
1654797930000|2022-06-09 18:05:30|669.37|666.97|668.66|666.26|669.37|666.97|668.66|666.26|0
1654797940000|2022-06-09 18:05:40|668.42|666.02|669.37|666.97|669.37|666.97|668.42|666.02|0
1654797950000|2022-06-09 18:05:50|669.61|667.21|670.09|667.69|670.09|667.69|669.61|667.21|0
1654797960000|2022-06-09 18:06:00|669.85|667.45|669.37|666.97|669.85|667.45|669.13|666.73|0
1654797970000|2022-06-09 18:06:10|669.61|667.21|668.66|666.26|669.61|667.21|668.66|666.26|0
1654797980000|2022-06-09 18:06:20|668.42|666.02|666.99|664.59|668.42|666.02|666.99|664.59|0
1654797990000|2022-06-09 18:06:30|667.23|664.83|667.23|664.83|667.23|664.83|667.23|664.83|0
1654798000000|2022-06-09 18:06:40|666.99|664.59|665.8|663.4|666.99|664.59|665.8|663.4|0
1654798010000|2022-06-09 18:06:50|666.04|663.64|666.04|663.64|666.64|664.24|666.04|663.64|0
1654798020000|2022-06-09 18:07:00|665.56|663.16|665.56|663.16|665.8|663.4|665.56|663.16|0
1654798030000|2022-06-09 18:07:10|665.8|663.4|666.52|664.12|666.52|664.12|665.8|663.4|0
1654798040000|2022-06-09 18:07:20|666.75|664.35|666.52|664.12|666.75|664.35|666.52|664.12|0
1654798050000|2022-06-09 18:07:30|666.75|664.35|666.52|664.12|666.75|664.35|666.52|664.12|0
1654798060000|2022-06-09 18:07:40|666.75|664.35|666.52|664.12|666.75|664.35|666.28|663.88|0
1654798070000|2022-06-09 18:07:50|666.75|664.35|666.75|664.35|666.75|664.35|666.52|664.12|0
1654798080000|2022-06-09 18:08:00|666.52|664.12|666.28|663.88|666.52|664.12|666.28|663.88|0
1654798090000|2022-06-09 18:08:10|666.52|664.12|666.28|663.88|666.75|664.35|666.28|663.88|0
1654798100000|2022-06-09 18:08:20|665.8|663.4|666.28|663.88|666.28|663.88|665.8|663.4|0
1654798110000|2022-06-09 18:08:30|666.52|664.12|666.75|664.35|666.75|664.35|666.52|664.12|0
1654798120000|2022-06-09 18:08:40|666.52|664.12|666.75|664.35|666.75|664.35|666.52|664.12|0
1654798130000|2022-06-09 18:08:50|666.99|664.59|666.75|664.35|666.99|664.59|666.75|664.35|0
1654798140000|2022-06-09 18:09:00|666.99|664.59|666.99|664.59|666.99|664.59|666.99|664.59|0
1654798150000|2022-06-09 18:09:10|667.23|664.83|667.71|665.31|667.71|665.31|667.23|664.83|0
1654798160000|2022-06-09 18:09:20|667.47|665.07|667.71|665.31|667.71|665.31|667.11|664.71|0
1654798170000|2022-06-09 18:09:30|667.47|665.07|667.47|665.07|667.71|665.31|667.47|665.07|0
1654798180000|2022-06-09 18:09:40|667.71|665.31|667.47|665.07|667.71|665.31|667.23|664.83|0
1654798190000|2022-06-09 18:09:50|667.94|665.54|667.71|665.31|667.94|665.54|667.71|665.31|0
1654798200000|2022-06-09 18:10:00|667.47|665.07|667.7|665.3|667.7|665.3|667.47|665.07|0
1654798210000|2022-06-09 18:10:10|667.23|664.83|667.94|665.54|667.94|665.54|667.23|664.83|0
1654798220000|2022-06-09 18:10:20|668.18|665.78|668.18|665.78|668.66|666.26|668.18|665.78|0
1654798230000|2022-06-09 18:10:30|668.42|666.02|669.13|666.73|669.37|666.97|668.42|666.02|0
1654798240000|2022-06-09 18:10:40|668.9|666.5|669.13|666.73|669.13|666.73|668.66|666.26|0
1654798250000|2022-06-09 18:10:50|669.02|666.62|669.37|666.97|669.37|666.97|669.02|666.62|0
1654798260000|2022-06-09 18:11:00|669.13|666.73|669.13|666.73|669.13|666.73|669.13|666.73|0
1654798270000|2022-06-09 18:11:10|668.9|666.5|668.66|666.26|668.9|666.5|668.66|666.26|0
1654798280000|2022-06-09 18:11:20|668.42|666.02|668.18|665.78|668.42|666.02|668.18|665.78|0
1654798290000|2022-06-09 18:11:30|668.42|666.02|668.9|666.5|669.13|666.73|668.42|666.02|0
1654798300000|2022-06-09 18:11:40|668.66|666.26|669.13|666.73|669.13|666.73|668.66|666.26|0
1654798310000|2022-06-09 18:11:50|669.37|666.97|669.85|667.45|669.85|667.45|669.37|666.97|0
1654798320000|2022-06-09 18:12:00|670.09|667.69|669.85|667.45|670.32|667.92|669.85|667.45|0
1654798330000|2022-06-09 18:12:10|670.32|667.92|670.8|668.4|670.8|668.4|670.32|667.92|0
1654798340000|2022-06-09 18:12:20|671.04|668.64|671.28|668.88|671.28|668.88|671.04|668.64|0
1654798350000|2022-06-09 18:12:30|671.52|669.12|671.75|669.35|671.99|669.59|671.52|669.12|0
1654798360000|2022-06-09 18:12:40|671.99|669.59|671.28|668.88|671.99|669.59|671.28|668.88|0
1654798370000|2022-06-09 18:12:50|671.52|669.12|671.52|669.12|671.75|669.35|671.52|669.12|0
1654798380000|2022-06-09 18:13:00|671.75|669.35|669.61|667.21|671.75|669.35|669.61|667.21|0
1654798390000|2022-06-09 18:13:10|668.66|666.26|669.5|667.1|669.5|667.1|668.66|666.26|0
1654798400000|2022-06-09 18:13:20|669.85|667.45|669.13|666.73|669.85|667.45|669.13|666.73|0
1654798410000|2022-06-09 18:13:30|668.66|666.26|668.42|666.02|668.66|666.26|668.42|666.02|0
1654798420000|2022-06-09 18:13:40|668.18|665.78|667.7|665.3|668.18|665.78|667.7|665.3|0
1654798430000|2022-06-09 18:13:50|667.47|665.07|666.51|664.11|667.47|665.07|666.51|664.11|0
1654798440000|2022-06-09 18:14:00|666.75|664.35|667.94|665.54|667.94|665.54|666.75|664.35|0
1654798450000|2022-06-09 18:14:10|667.7|665.3|667.47|665.07|667.7|665.3|667.23|664.83|0
1654798460000|2022-06-09 18:14:20|667.7|665.3|667.23|664.83|667.7|665.3|666.99|664.59|0
1654798470000|2022-06-09 18:14:30|667.47|665.07|667.23|664.83|667.47|665.07|667.23|664.83|0
1654798480000|2022-06-09 18:14:40|667.47|665.07|667.47|665.07|667.47|665.07|667.23|664.83|0
1654798490000|2022-06-09 18:14:50|666.99|664.59|666.99|664.59|666.99|664.59|666.75|664.35|0
1654798500000|2022-06-09 18:15:00|667.23|664.83|668.42|666.02|668.42|666.02|667.23|664.83|0
1654798510000|2022-06-09 18:15:10|668.18|665.78|668.3|665.9|668.42|666.02|668.18|665.78|0
1654798520000|2022-06-09 18:15:20|667.94|665.54|667.23|664.83|668.18|665.78|667.23|664.83|0
1654798530000|2022-06-09 18:15:30|666.99|664.59|666.99|664.59|666.99|664.59|666.99|664.59|0
1654798540000|2022-06-09 18:15:40|666.75|664.35|666.04|663.64|666.75|664.35|666.04|663.64|0
1654798550000|2022-06-09 18:15:50|666.28|663.88|667.23|664.83|667.23|664.83|666.28|663.88|0
1654798560000|2022-06-09 18:16:00|666.75|664.35|666.75|664.35|666.75|664.35|666.75|664.35|0
1654798570000|2022-06-09 18:16:10|666.99|664.59|666.99|664.59|667.23|664.83|666.99|664.59|0
1654798580000|2022-06-09 18:16:20|666.88|664.48|666.99|664.59|667.23|664.83|666.75|664.35|0
1654798590000|2022-06-09 18:16:30|667.23|664.83|667.11|664.71|667.35|664.95|667.11|664.71|0
1654798600000|2022-06-09 18:16:40|666.75|664.35|666.99|664.59|667.23|664.83|666.75|664.35|0
1654798610000|2022-06-09 18:16:50|667.23|664.83|667.23|664.83|667.23|664.83|667.23|664.83|0
1654798620000|2022-06-09 18:17:00|667.7|665.3|667.7|665.3|668.66|666.26|667.7|665.3|0
1654798630000|2022-06-09 18:17:10|667.94|665.54|668.66|666.26|668.66|666.26|667.94|665.54|0
1654798640000|2022-06-09 18:17:20|669.13|666.73|669.13|666.73|669.37|666.97|669.13|666.73|0
1654798650000|2022-06-09 18:17:30|669.37|666.97|669.13|666.73|669.37|666.97|669.13|666.73|0
1654798660000|2022-06-09 18:17:40|668.66|666.26|668.89|666.49|668.89|666.49|668.66|666.26|0
1654798670000|2022-06-09 18:17:50|668.66|666.26|668.66|666.26|669.13|666.73|668.66|666.26|0
1654798680000|2022-06-09 18:18:00|668.18|665.78|668.18|665.78|668.18|665.78|667.94|665.54|0
1654798690000|2022-06-09 18:18:10|668.07|665.67|667.7|665.3|668.18|665.78|667.7|665.3|0
1654798700000|2022-06-09 18:18:20|667.94|665.54|667.7|665.3|667.94|665.54|667.7|665.3|0
1654798710000|2022-06-09 18:18:30|668.18|665.78|668.66|666.26|668.66|666.26|667.94|665.54|0
1654798720000|2022-06-09 18:18:40|667.94|665.54|668.18|665.78|668.18|665.78|667.94|665.54|0
1654798730000|2022-06-09 18:18:50|668.42|666.02|668.89|666.49|668.89|666.49|668.42|666.02|0
1654798740000|2022-06-09 18:19:00|668.66|666.26|669.13|666.73|669.37|666.97|668.66|666.26|0
1654798750000|2022-06-09 18:19:10|669.61|667.21|669.85|667.45|669.85|667.45|669.61|667.21|0
1654798760000|2022-06-09 18:19:20|669.37|666.97|669.37|666.97|669.61|667.21|669.37|666.97|0
1654798770000|2022-06-09 18:19:30|668.42|666.02|668.42|666.02|668.66|666.26|668.42|666.02|0
1654798780000|2022-06-09 18:19:40|668.66|666.26|668.89|666.49|668.89|666.49|668.66|666.26|0
1654798790000|2022-06-09 18:19:50|669.13|666.73|668.66|666.26|669.13|666.73|668.66|666.26|0
1654798800000|2022-06-09 18:20:00|668.42|666.02|667.94|665.54|668.42|666.02|667.7|665.3|0
1654798810000|2022-06-09 18:20:10|667.59|665.19|667.94|665.54|668.42|666.02|667.59|665.19|0
1654798820000|2022-06-09 18:20:20|668.18|665.78|668.89|666.49|668.89|666.49|668.18|665.78|0
1654798830000|2022-06-09 18:20:30|668.78|666.38|667.94|665.54|668.78|666.38|667.94|665.54|0
1654798840000|2022-06-09 18:20:40|667.7|665.3|667.94|665.54|667.94|665.54|667.7|665.3|0
1654798850000|2022-06-09 18:20:50|667.7|665.3|667.7|665.3|667.7|665.3|667.23|664.83|0
1654798860000|2022-06-09 18:21:00|667.23|664.83|666.51|664.11|667.23|664.83|666.51|664.11|0
1654798870000|2022-06-09 18:21:10|667.23|664.83|667.94|665.54|667.94|665.54|667.23|664.83|0
1654798880000|2022-06-09 18:21:20|668.18|665.78|667.47|665.07|668.18|665.78|667.47|665.07|0
1654798890000|2022-06-09 18:21:30|667.7|665.3|667.94|665.54|667.94|665.54|667.7|665.3|0
1654798900000|2022-06-09 18:21:40|668.66|666.26|668.89|666.49|668.89|666.49|668.66|666.26|0
1654798910000|2022-06-09 18:21:50|669.13|666.73|669.37|666.97|669.37|666.97|669.13|666.73|0
1654798920000|2022-06-09 18:22:00|669.61|667.21|669.37|666.97|669.61|667.21|669.37|666.97|0
1654798930000|2022-06-09 18:22:10|669.13|666.73|669.37|666.97|669.37|666.97|669.13|666.73|0
1654798940000|2022-06-09 18:22:20|669.61|667.21|670.56|668.16|670.56|668.16|669.61|667.21|0
1654798950000|2022-06-09 18:22:30|670.08|667.68|670.08|667.68|670.32|667.92|670.08|667.68|0
1654798960000|2022-06-09 18:22:40|669.61|667.21|670.56|668.16|670.56|668.16|669.61|667.21|0
1654798970000|2022-06-09 18:22:50|671.04|668.64|671.99|669.59|671.99|669.59|671.04|668.64|0
1654798980000|2022-06-09 18:23:00|672.47|670.07|673.42|671.02|673.42|671.02|672.47|670.07|0
1654798990000|2022-06-09 18:23:10|673.66|671.26|672.94|670.54|673.66|671.26|672.94|670.54|0
1654799000000|2022-06-09 18:23:20|673.18|670.78|672.71|670.31|673.18|670.78|672.71|670.31|0
1654799010000|2022-06-09 18:23:30|672.47|670.07|672.47|670.07|672.47|670.07|671.99|669.59|0
1654799020000|2022-06-09 18:23:40|672.83|670.43|672.59|670.19|672.83|670.43|672.59|670.19|0
1654799030000|2022-06-09 18:23:50|672.94|670.54|672.94|670.54|673.18|670.78|672.94|670.54|0
1654799040000|2022-06-09 18:24:00|673.42|671.02|672.94|670.54|673.42|671.02|672.94|670.54|0
1654799050000|2022-06-09 18:24:10|673.18|670.78|673.42|671.02|673.42|671.02|673.18|670.78|0
1654799060000|2022-06-09 18:24:20|673.66|671.26|674.61|672.21|674.61|672.21|673.42|671.02|0
1654799070000|2022-06-09 18:24:30|674.37|671.97|675.09|672.69|675.09|672.69|674.37|671.97|0
1654799080000|2022-06-09 18:24:40|674.61|672.21|674.37|671.97|674.61|672.21|673.9|671.5|0
1654799090000|2022-06-09 18:24:50|674.61|672.21|674.37|671.97|674.85|672.45|674.37|671.97|0
1654799100000|2022-06-09 18:25:00|674.14|671.74|675.57|673.17|675.57|673.17|674.14|671.74|0
1654799110000|2022-06-09 18:25:10|675.33|672.93|675.57|673.17|675.57|673.17|675.09|672.69|0
1654799120000|2022-06-09 18:25:20|675.81|673.41|675.33|672.93|675.81|673.41|675.33|672.93|0
1654799130000|2022-06-09 18:25:30|675.57|673.17|674.14|671.74|675.57|673.17|674.14|671.74|0
1654799140000|2022-06-09 18:25:40|674.37|671.97|673.42|671.02|674.37|671.97|673.42|671.02|0
1654799150000|2022-06-09 18:25:50|673.66|671.26|673.42|671.02|673.66|671.26|673.42|671.02|0
1654799160000|2022-06-09 18:26:00|672.94|670.54|671.99|669.59|672.94|670.54|671.99|669.59|0
1654799170000|2022-06-09 18:26:10|672.47|670.07|672.94|670.54|672.94|670.54|672.47|670.07|0
1654799180000|2022-06-09 18:26:20|672.23|669.83|671.28|668.88|672.23|669.83|671.28|668.88|0
1654799190000|2022-06-09 18:26:30|671.51|669.11|671.04|668.64|671.51|669.11|671.04|668.64|0
1654799200000|2022-06-09 18:26:40|671.28|668.88|671.51|669.11|671.51|669.11|671.28|668.88|0
1654799210000|2022-06-09 18:26:50|671.04|668.64|672.23|669.83|672.23|669.83|671.04|668.64|0
1654799220000|2022-06-09 18:27:00|672.47|670.07|672.59|670.19|672.59|670.19|672.23|669.83|0
1654799230000|2022-06-09 18:27:10|672.47|670.07|671.99|669.59|672.47|670.07|671.99|669.59|0
1654799240000|2022-06-09 18:27:20|672.23|669.83|671.75|669.35|672.23|669.83|671.51|669.11|0
1654799250000|2022-06-09 18:27:30|671.99|669.59|671.51|669.11|671.99|669.59|671.51|669.11|0
1654799260000|2022-06-09 18:27:40|671.04|668.64|671.28|668.88|671.51|669.11|671.04|668.64|0
1654799270000|2022-06-09 18:27:50|670.32|667.92|670.8|668.4|670.8|668.4|670.08|667.68|0
1654799280000|2022-06-09 18:28:00|669.61|667.21|669.85|667.45|670.08|667.68|669.61|667.21|0
1654799290000|2022-06-09 18:28:10|669.61|667.21|669.61|667.21|669.61|667.21|669.37|666.97|0
1654799300000|2022-06-09 18:28:20|669.97|667.57|669.97|667.57|670.08|667.68|669.85|667.45|0
1654799310000|2022-06-09 18:28:30|670.08|667.68|669.37|666.97|670.08|667.68|669.37|666.97|0
1654799320000|2022-06-09 18:28:40|670.08|667.68|670.32|667.92|670.8|668.4|670.08|667.68|0
1654799330000|2022-06-09 18:28:50|669.85|667.45|670.32|667.92|670.32|667.92|669.85|667.45|0
1654799340000|2022-06-09 18:29:00|670.08|667.68|669.85|667.45|670.08|667.68|669.73|667.33|0
1654799350000|2022-06-09 18:29:10|669.61|667.21|669.49|667.09|669.61|667.21|669.37|666.97|0
1654799360000|2022-06-09 18:29:20|669.85|667.45|670.32|667.92|670.32|667.92|669.85|667.45|0
1654799370000|2022-06-09 18:29:30|670.8|668.4|670.56|668.16|670.8|668.4|670.56|668.16|0
1654799380000|2022-06-09 18:29:40|671.04|668.64|670.32|667.92|671.04|668.64|670.32|667.92|0
1654799390000|2022-06-09 18:29:50|670.56|668.16|671.27|668.87|671.27|668.87|670.56|668.16|0
1654799400000|2022-06-09 18:30:00|671.75|669.35|671.99|669.59|671.99|669.59|671.75|669.35|0
1654799410000|2022-06-09 18:30:10|672.47|670.07|672.7|670.3|672.7|670.3|672.47|670.07|0
1654799420000|2022-06-09 18:30:20|672.94|670.54|672.7|670.3|672.94|670.54|672.7|670.3|0
1654799430000|2022-06-09 18:30:30|673.18|670.78|673.78|671.38|673.9|671.5|673.18|670.78|0
1654799440000|2022-06-09 18:30:40|673.42|671.02|673.66|671.26|673.66|671.26|673.42|671.02|0
1654799450000|2022-06-09 18:30:50|673.18|670.78|672.94|670.54|673.18|670.78|672.7|670.3|0
1654799460000|2022-06-09 18:31:00|672.7|670.3|672.94|670.54|672.94|670.54|672.7|670.3|0
1654799470000|2022-06-09 18:31:10|673.18|670.78|673.18|670.78|673.18|670.78|672.94|670.54|0
1654799480000|2022-06-09 18:31:20|673.66|671.26|672.7|670.3|673.66|671.26|672.7|670.3|0
1654799490000|2022-06-09 18:31:30|672.94|670.54|674.14|671.74|674.14|671.74|672.94|670.54|0
1654799500000|2022-06-09 18:31:40|674.37|671.97|674.14|671.74|674.37|671.97|673.9|671.5|0
1654799510000|2022-06-09 18:31:50|674.37|671.97|674.61|672.21|674.61|672.21|674.37|671.97|0
1654799520000|2022-06-09 18:32:00|674.85|672.45|675.09|672.69|675.09|672.69|674.61|672.21|0
1654799530000|2022-06-09 18:32:10|675.33|672.93|675.57|673.17|675.57|673.17|675.33|672.93|0
1654799540000|2022-06-09 18:32:20|675.69|673.29|675.57|673.17|675.69|673.29|675.57|673.17|0
1654799550000|2022-06-09 18:32:30|675.33|672.93|675.33|672.93|675.33|672.93|675.33|672.93|0
1654799560000|2022-06-09 18:32:40|675.57|673.17|675.81|673.41|675.81|673.41|675.33|672.93|0
1654799570000|2022-06-09 18:32:50|676.04|673.64|676.76|674.36|676.76|674.36|675.81|673.41|0
1654799580000|2022-06-09 18:33:00|676.52|674.12|675.81|673.41|676.76|674.36|675.81|673.41|0
1654799590000|2022-06-09 18:33:10|675.57|673.17|676.28|673.88|676.28|673.88|675.57|673.17|0
1654799600000|2022-06-09 18:33:20|676.04|673.64|675.57|673.17|676.04|673.64|675.57|673.17|0
1654799610000|2022-06-09 18:33:30|675.81|673.41|676.52|674.12|676.76|674.36|675.81|673.41|0
1654799620000|2022-06-09 18:33:40|676.76|674.36|676.52|674.12|676.76|674.36|676.41|674.01|0
1654799630000|2022-06-09 18:33:50|676.76|674.36|676.52|674.12|676.76|674.36|676.52|674.12|0
1654799640000|2022-06-09 18:34:00|676.76|674.36|677.48|675.08|677.48|675.08|676.76|674.36|0
1654799650000|2022-06-09 18:34:10|677.71|675.31|677.48|675.08|677.95|675.55|677.48|675.08|0
1654799660000|2022-06-09 18:34:20|677.71|675.31|677.48|675.08|677.71|675.31|677.48|675.08|0
1654799670000|2022-06-09 18:34:30|677.71|675.31|677.48|675.08|677.71|675.31|677.24|674.84|0
1654799680000|2022-06-09 18:34:40|677.71|675.31|677.95|675.55|677.95|675.55|677.71|675.31|0
1654799690000|2022-06-09 18:34:50|677.48|675.08|677.24|674.84|677.48|675.08|677.24|674.84|0
1654799700000|2022-06-09 18:35:00|677.48|675.08|677.95|675.55|678.19|675.79|677.48|675.08|0
1654799710000|2022-06-09 18:35:10|678.19|675.79|678.19|675.79|678.19|675.79|677.95|675.55|0
1654799720000|2022-06-09 18:35:20|677.71|675.31|677|674.6|677.71|675.31|676.76|674.36|0
1654799730000|2022-06-09 18:35:30|676.76|674.36|676.76|674.36|676.76|674.36|676.04|673.64|0
1654799740000|2022-06-09 18:35:40|677|674.6|676.76|674.36|677|674.6|676.76|674.36|0
1654799750000|2022-06-09 18:35:50|676.52|674.12|677.24|674.84|677.24|674.84|676.52|674.12|0
1654799760000|2022-06-09 18:36:00|677.48|675.08|677|674.6|677.48|675.08|677|674.6|0
1654799770000|2022-06-09 18:36:10|676.76|674.36|677.24|674.84|677.24|674.84|676.76|674.36|0
1654799780000|2022-06-09 18:36:20|676.76|674.36|677.24|674.84|677.24|674.84|676.76|674.36|0
1654799790000|2022-06-09 18:36:30|677.48|675.08|677.48|675.08|677.48|675.08|677.48|675.08|0
1654799800000|2022-06-09 18:36:40|677|674.6|677.48|675.08|677.48|675.08|677|674.6|0
1654799810000|2022-06-09 18:36:50|677.24|674.84|677.48|675.08|677.48|675.08|677.24|674.84|0
1654799820000|2022-06-09 18:37:00|677.95|675.55|677.48|675.08|677.95|675.55|677.48|675.08|0
1654799830000|2022-06-09 18:37:10|677.24|674.84|677.48|675.08|677.71|675.31|677.24|674.84|0
1654799840000|2022-06-09 18:37:20|677.24|674.84|677.48|675.08|677.71|675.31|677.24|674.84|0
1654799850000|2022-06-09 18:37:30|677.71|675.31|677.95|675.55|678.19|675.79|677.71|675.31|0
1654799860000|2022-06-09 18:37:40|678.19|675.79|678.19|675.79|678.19|675.79|677.95|675.55|0
1654799870000|2022-06-09 18:37:50|678.43|676.03|678.67|676.27|678.67|676.27|678.43|676.03|0
1654799880000|2022-06-09 18:38:00|679.15|676.75|678.67|676.27|679.15|676.75|678.43|676.03|0
1654799890000|2022-06-09 18:38:10|678.91|676.51|678.91|676.51|679.15|676.75|678.91|676.51|0
1654799900000|2022-06-09 18:38:20|679.15|676.75|679.39|676.99|679.39|676.99|679.15|676.75|0
1654799910000|2022-06-09 18:38:30|679.86|677.46|679.62|677.22|679.86|677.46|679.62|677.22|0
1654799920000|2022-06-09 18:38:40|680.1|677.7|680.34|677.94|680.34|677.94|679.86|677.46|0
1654799930000|2022-06-09 18:38:50|680.1|677.7|680.34|677.94|680.34|677.94|680.1|677.7|0
1654799940000|2022-06-09 18:39:00|680.82|678.42|680.1|677.7|680.82|678.42|680.1|677.7|0
1654799950000|2022-06-09 18:39:10|679.86|677.46|678.91|676.51|679.86|677.46|678.91|676.51|0
1654799960000|2022-06-09 18:39:20|678.67|676.27|679.15|676.75|679.39|676.99|678.67|676.27|0
1654799970000|2022-06-09 18:39:30|679.39|676.99|679.62|677.22|680.1|677.7|679.39|676.99|0
1654799980000|2022-06-09 18:39:40|679.39|676.99|679.62|677.22|679.86|677.46|679.39|676.99|0
1654799990000|2022-06-09 18:39:50|679.39|676.99|679.39|676.99|679.62|677.22|679.39|676.99|0
1654800000000|2022-06-09 18:40:00|679.62|677.22|679.15|676.75|679.62|677.22|679.15|676.75|0
1654800010000|2022-06-09 18:40:10|679.39|676.99|680.1|677.7|680.1|677.7|679.39|676.99|0
1654800020000|2022-06-09 18:40:20|680.34|677.94|680.34|677.94|680.58|678.18|680.34|677.94|0
1654800030000|2022-06-09 18:40:30|680.82|678.42|680.58|678.18|680.82|678.42|680.58|678.18|0
1654800040000|2022-06-09 18:40:40|680.1|677.7|680.58|678.18|680.58|678.18|679.62|677.22|0
1654800050000|2022-06-09 18:40:50|680.82|678.42|680.82|678.42|680.82|678.42|680.58|678.18|0
1654800060000|2022-06-09 18:41:00|680.58|678.18|680.1|677.7|680.58|678.18|680.1|677.7|0
1654800070000|2022-06-09 18:41:10|680.34|677.94|680.82|678.42|680.82|678.42|680.34|677.94|0
1654800080000|2022-06-09 18:41:20|680.34|677.94|680.34|677.94|680.34|677.94|680.1|677.7|0
1654800090000|2022-06-09 18:41:30|680.58|678.18|679.39|676.99|680.58|678.18|679.39|676.99|0
1654800100000|2022-06-09 18:41:40|679.62|677.22|679.39|676.99|679.62|677.22|679.39|676.99|0
1654800110000|2022-06-09 18:41:50|679.86|677.46|679.15|676.75|679.86|677.46|678.91|676.51|0
1654800120000|2022-06-09 18:42:00|678.67|676.27|679.86|677.46|679.86|677.46|678.67|676.27|0
1654800130000|2022-06-09 18:42:10|679.62|677.22|679.62|677.22|679.62|677.22|679.15|676.75|0
1654800140000|2022-06-09 18:42:20|679.39|676.99|680.34|677.94|680.34|677.94|679.39|676.99|0
1654800150000|2022-06-09 18:42:30|680.58|678.18|680.34|677.94|680.58|678.18|680.34|677.94|0
1654800160000|2022-06-09 18:42:40|680.58|678.18|680.82|678.42|680.82|678.42|680.58|678.18|0
1654800170000|2022-06-09 18:42:50|681.06|678.66|681.06|678.66|681.06|678.66|681.06|678.66|0
1654800180000|2022-06-09 18:43:00|680.82|678.42|681.3|678.9|681.3|678.9|680.82|678.42|0
1654800190000|2022-06-09 18:43:10|682.25|679.85|682.25|679.85|682.73|680.33|682.25|679.85|0
1654800200000|2022-06-09 18:43:20|682.49|680.09|682.25|679.85|682.49|680.09|682.25|679.85|0
1654800210000|2022-06-09 18:43:30|682.01|679.61|681.54|679.14|682.01|679.61|681.3|678.9|0
1654800220000|2022-06-09 18:43:40|681.06|678.66|680.34|677.94|681.06|678.66|680.1|677.7|0
1654800230000|2022-06-09 18:43:50|680.1|677.7|680.34|677.94|680.58|678.18|680.1|677.7|0
1654800240000|2022-06-09 18:44:00|680.1|677.7|680.1|677.7|680.34|677.94|680.1|677.7|0
1654800250000|2022-06-09 18:44:10|679.86|677.46|680.91|678.51|680.91|678.51|679.86|677.46|0
1654800260000|2022-06-09 18:44:20|681.15|678.75|681.68|679.28|681.92|679.52|681.15|678.75|0
1654800270000|2022-06-09 18:44:30|681.45|679.05|681.68|679.28|681.68|679.28|681.45|679.05|0
1654800280000|2022-06-09 18:44:40|681.92|679.52|681.68|679.28|681.92|679.52|681.68|679.28|0
1654800290000|2022-06-09 18:44:50|681.92|679.52|681.45|679.05|681.92|679.52|681.45|679.05|0
1654800300000|2022-06-09 18:45:00|681.68|679.28|681.45|679.05|681.92|679.52|681.45|679.05|0
1654800310000|2022-06-09 18:45:10|681.92|679.52|680.97|678.57|681.92|679.52|680.97|678.57|0
1654800320000|2022-06-09 18:45:20|680.73|678.33|680.73|678.33|681.21|678.81|680.73|678.33|0
1654800330000|2022-06-09 18:45:30|680.97|678.57|680.49|678.09|680.97|678.57|680.49|678.09|0
1654800340000|2022-06-09 18:45:40|680.73|678.33|680.25|677.85|680.73|678.33|680.25|677.85|0
1654800350000|2022-06-09 18:45:50|679.54|677.14|679.06|676.66|679.54|677.14|679.06|676.66|0
1654800360000|2022-06-09 18:46:00|678.82|676.42|680.25|677.85|680.73|678.33|678.82|676.42|0
1654800370000|2022-06-09 18:46:10|680.01|677.61|678.82|676.42|680.01|677.61|678.82|676.42|0
1654800380000|2022-06-09 18:46:20|679.06|676.66|678.82|676.42|679.06|676.66|678.82|676.42|0
1654800390000|2022-06-09 18:46:30|678.58|676.18|678.58|676.18|678.7|676.3|678.58|676.18|0
1654800400000|2022-06-09 18:46:40|679.06|676.66|679.3|676.9|679.3|676.9|679.06|676.66|0
1654800410000|2022-06-09 18:46:50|678.34|675.94|678.34|675.94|678.34|675.94|678.34|675.94|0
1654800420000|2022-06-09 18:47:00|678.58|676.18|679.77|677.37|679.77|677.37|678.58|676.18|0
1654800430000|2022-06-09 18:47:10|679.3|676.9|679.06|676.66|679.54|677.14|678.82|676.42|0
1654800440000|2022-06-09 18:47:20|678.82|676.42|678.1|675.7|678.82|676.42|678.1|675.7|0
1654800450000|2022-06-09 18:47:30|677.86|675.46|677.39|674.99|677.86|675.46|677.15|674.75|0
1654800460000|2022-06-09 18:47:40|677.63|675.23|677.63|675.23|677.63|675.23|677.39|674.99|0
1654800470000|2022-06-09 18:47:50|677.75|675.35|677.63|675.23|677.75|675.35|677.39|674.99|0
1654800480000|2022-06-09 18:48:00|677.39|674.99|677.39|674.99|677.86|675.46|677.39|674.99|0
1654800490000|2022-06-09 18:48:10|678.1|675.7|679.3|676.9|679.3|676.9|678.1|675.7|0
1654800500000|2022-06-09 18:48:20|679.06|676.66|679.77|677.37|679.77|677.37|679.06|676.66|0
1654800510000|2022-06-09 18:48:30|679.53|677.13|679.53|677.13|679.77|677.37|679.53|677.13|0
1654800520000|2022-06-09 18:48:40|679.77|677.37|679.3|676.9|680.01|677.61|679.3|676.9|0
1654800530000|2022-06-09 18:48:50|678.82|676.42|679.3|676.9|679.3|676.9|678.82|676.42|0
1654800540000|2022-06-09 18:49:00|679.53|677.13|678.58|676.18|679.53|677.13|678.58|676.18|0
1654800550000|2022-06-09 18:49:10|678.82|676.42|680.01|677.61|680.01|677.61|678.82|676.42|0
1654800560000|2022-06-09 18:49:20|679.3|676.9|679.77|677.37|679.77|677.37|679.3|676.9|0
1654800570000|2022-06-09 18:49:30|680.25|677.85|680.25|677.85|680.97|678.57|680.25|677.85|0
1654800580000|2022-06-09 18:49:40|680.49|678.09|680.49|678.09|680.73|678.33|680.49|678.09|0
1654800590000|2022-06-09 18:49:50|680.73|678.33|679.3|676.9|680.73|678.33|679.3|676.9|0
1654800600000|2022-06-09 18:50:00|679.77|677.37|679.06|676.66|679.77|677.37|679.06|676.66|0
1654800610000|2022-06-09 18:50:10|678.82|676.42|679.3|676.9|679.77|677.37|678.82|676.42|0
1654800620000|2022-06-09 18:50:20|679.53|677.13|679.3|676.9|679.53|677.13|679.06|676.66|0
1654800630000|2022-06-09 18:50:30|678.82|676.42|678.58|676.18|678.82|676.42|678.58|676.18|0
1654800640000|2022-06-09 18:50:40|678.1|675.7|677.63|675.23|678.34|675.94|677.63|675.23|0
1654800650000|2022-06-09 18:50:50|678.1|675.7|677.86|675.46|678.1|675.7|677.86|675.46|0
1654800660000|2022-06-09 18:51:00|678.58|676.18|679.53|677.13|679.53|677.13|678.58|676.18|0
1654800670000|2022-06-09 18:51:10|679.3|676.9|679.3|676.9|679.3|676.9|678.82|676.42|0
1654800680000|2022-06-09 18:51:20|679.53|677.13|679.06|676.66|679.53|677.13|679.06|676.66|0
1654800690000|2022-06-09 18:51:30|679.53|677.13|679.77|677.37|679.77|677.37|679.53|677.13|0
1654800700000|2022-06-09 18:51:40|680.01|677.61|680.25|677.85|680.25|677.85|679.77|677.37|0
1654800710000|2022-06-09 18:51:50|680.01|677.61|679.77|677.37|680.25|677.85|679.77|677.37|0
1654800720000|2022-06-09 18:52:00|679.53|677.13|679.77|677.37|680.14|677.74|679.53|677.13|0
1654800730000|2022-06-09 18:52:10|680.01|677.61|679.77|677.37|680.25|677.85|679.77|677.37|0
1654800740000|2022-06-09 18:52:20|679.53|677.13|679.77|677.37|679.77|677.37|679.3|676.9|0
1654800750000|2022-06-09 18:52:30|679.53|677.13|679.53|677.13|679.53|677.13|679.53|677.13|0
1654800760000|2022-06-09 18:52:40|679.77|677.37|679.3|676.9|679.77|677.37|679.3|676.9|0
1654800770000|2022-06-09 18:52:50|679.53|677.13|680.49|678.09|680.49|678.09|679.3|676.9|0
1654800780000|2022-06-09 18:53:00|680.01|677.61|680.49|678.09|680.49|678.09|680.01|677.61|0
1654800790000|2022-06-09 18:53:10|680.01|677.61|679.3|676.9|680.01|677.61|679.3|676.9|0
1654800800000|2022-06-09 18:53:20|679.06|676.66|679.77|677.37|679.77|677.37|678.82|676.42|0
1654800810000|2022-06-09 18:53:30|680.01|677.61|680.01|677.61|680.25|677.85|680.01|677.61|0
1654800820000|2022-06-09 18:53:40|680.49|678.09|681.21|678.81|681.21|678.81|680.49|678.09|0
1654800830000|2022-06-09 18:53:50|681.33|678.93|681.44|679.04|681.92|679.52|681.33|678.93|0
1654800840000|2022-06-09 18:54:00|681.21|678.81|682.16|679.76|682.16|679.76|681.21|678.81|0
1654800850000|2022-06-09 18:54:10|681.92|679.52|682.4|680|682.4|680|681.92|679.52|0
1654800860000|2022-06-09 18:54:20|682.16|679.76|681.44|679.04|682.16|679.76|681.44|679.04|0
1654800870000|2022-06-09 18:54:30|680.73|678.33|680.73|678.33|681.21|678.81|680.73|678.33|0
1654800880000|2022-06-09 18:54:40|680.49|678.09|680.25|677.85|680.49|678.09|680.25|677.85|0
1654800890000|2022-06-09 18:54:50|680.73|678.33|680.73|678.33|680.73|678.33|680.49|678.09|0
1654800900000|2022-06-09 18:55:00|681.21|678.81|682.16|679.76|682.16|679.76|681.21|678.81|0
1654800910000|2022-06-09 18:55:10|682.4|680|682.4|680|682.4|680|682.16|679.76|0
1654800920000|2022-06-09 18:55:20|681.68|679.28|680.73|678.33|681.68|679.28|680.73|678.33|0
1654800930000|2022-06-09 18:55:30|681.21|678.81|681.92|679.52|681.92|679.52|681.21|678.81|0
1654800940000|2022-06-09 18:55:40|681.68|679.28|682.64|680.24|682.64|680.24|681.68|679.28|0
1654800950000|2022-06-09 18:55:50|682.4|680|683.59|681.19|683.59|681.19|682.4|680|0
1654800960000|2022-06-09 18:56:00|683.36|680.96|683.59|681.19|683.59|681.19|683.36|680.96|0
1654800970000|2022-06-09 18:56:10|683.83|681.43|684.31|681.91|684.31|681.91|683.59|681.19|0
1654800980000|2022-06-09 18:56:20|684.07|681.67|682.88|680.48|684.07|681.67|682.64|680.24|0
1654800990000|2022-06-09 18:56:30|682.64|680.24|683.35|680.95|683.35|680.95|682.64|680.24|0
1654801000000|2022-06-09 18:56:40|683.12|680.72|681.21|678.81|683.12|680.72|681.21|678.81|0
1654801010000|2022-06-09 18:56:50|680.97|678.57|680.73|678.33|680.97|678.57|680.73|678.33|0
1654801020000|2022-06-09 18:57:00|680.25|677.85|680.49|678.09|680.49|678.09|680.01|677.61|0
1654801030000|2022-06-09 18:57:10|680.73|678.33|681.21|678.81|681.21|678.81|680.73|678.33|0
1654801040000|2022-06-09 18:57:20|681.68|679.28|681.68|679.28|681.92|679.52|681.68|679.28|0
1654801050000|2022-06-09 18:57:30|681.44|679.04|680.97|678.57|681.68|679.28|680.73|678.33|0
1654801060000|2022-06-09 18:57:40|680.61|678.21|680.73|678.33|680.73|678.33|680.49|678.09|0
1654801070000|2022-06-09 18:57:50|680.49|678.09|680.25|677.85|680.73|678.33|680.25|677.85|0
1654801080000|2022-06-09 18:58:00|679.77|677.37|679.18|676.78|679.77|677.37|679.18|676.78|0
1654801090000|2022-06-09 18:58:10|679.53|677.13|680.73|678.33|680.73|678.33|679.53|677.13|0
1654801100000|2022-06-09 18:58:20|680.25|677.85|681.2|678.8|681.2|678.8|680.25|677.85|0
1654801110000|2022-06-09 18:58:30|680.73|678.33|680.49|678.09|680.97|678.57|680.49|678.09|0
1654801120000|2022-06-09 18:58:40|680.25|677.85|680.97|678.57|680.97|678.57|680.25|677.85|0
1654801130000|2022-06-09 18:58:50|681.2|678.8|681.68|679.28|681.68|679.28|681.2|678.8|0
1654801140000|2022-06-09 18:59:00|682.16|679.76|682.64|680.24|682.88|680.48|682.16|679.76|0
1654801150000|2022-06-09 18:59:10|683.12|680.72|684.79|682.39|684.79|682.39|683.12|680.72|0
1654801160000|2022-06-09 18:59:20|685.98|683.58|687.42|685.02|687.42|685.02|685.98|683.58|0
1654801170000|2022-06-09 18:59:30|687.9|685.5|687.42|685.02|687.9|685.5|686.7|684.3|0
1654801180000|2022-06-09 18:59:40|686.7|684.3|687.18|684.78|687.18|684.78|686.7|684.3|0
1654801190000|2022-06-09 18:59:50|687.66|685.26|687.9|685.5|688.14|685.74|687.66|685.26|0
1654801200000|2022-06-09 19:00:00|688.14|685.74|689.09|686.69|689.33|686.93|688.14|685.74|0
1654801210000|2022-06-09 19:00:10|688.38|685.98|688.85|686.45|688.85|686.45|688.38|685.98|0
1654801220000|2022-06-09 19:00:20|688.62|686.22|687.66|685.26|688.62|686.22|687.66|685.26|0
1654801230000|2022-06-09 19:00:30|688.62|686.22|687.9|685.5|688.85|686.45|687.9|685.5|0
1654801240000|2022-06-09 19:00:40|688.38|685.98|688.85|686.45|689.33|686.93|688.38|685.98|0
1654801250000|2022-06-09 19:00:50|689.09|686.69|689.57|687.17|689.57|687.17|689.09|686.69|0
1654801260000|2022-06-09 19:01:00|690.05|687.65|690.77|688.37|690.77|688.37|690.05|687.65|0
1654801270000|2022-06-09 19:01:10|691.01|688.61|691.01|688.61|691.01|688.61|690.77|688.37|0
1654801280000|2022-06-09 19:01:20|691.49|689.09|691.49|689.09|691.49|689.09|691.25|688.85|0
1654801290000|2022-06-09 19:01:30|691.25|688.85|692.07|689.67|692.07|689.67|691.25|688.85|0
1654801300000|2022-06-09 19:01:40|691.83|689.43|691.64|689.24|691.83|689.43|691.6|689.2|0
1654801310000|2022-06-09 19:01:50|691.4|689|692.59|690.19|692.59|690.19|691.4|689|0
1654801320000|2022-06-09 19:02:00|692.35|689.95|692.35|689.95|692.35|689.95|691.64|689.24|0
1654801330000|2022-06-09 19:02:10|692.11|689.71|691.64|689.24|692.11|689.71|691.16|688.76|0
1654801340000|2022-06-09 19:02:20|691.4|689|691.4|689|691.64|689.24|691.4|689|0
1654801350000|2022-06-09 19:02:30|691.16|688.76|691.64|689.24|691.64|689.24|690.92|688.52|0
1654801360000|2022-06-09 19:02:40|692.35|689.95|691.4|689|692.35|689.95|691.16|688.76|0
1654801370000|2022-06-09 19:02:50|691.64|689.24|691.64|689.24|691.64|689.24|691.4|689|0
1654801380000|2022-06-09 19:03:00|692.35|689.95|693.07|690.67|693.07|690.67|692.11|689.71|0
1654801390000|2022-06-09 19:03:10|692.83|690.43|693.07|690.67|693.31|690.91|692.83|690.43|0
1654801400000|2022-06-09 19:03:20|693.31|690.91|694.03|691.63|694.03|691.63|693.31|690.91|0
1654801410000|2022-06-09 19:03:30|693.79|691.39|693.55|691.15|693.79|691.39|693.55|691.15|0
1654801420000|2022-06-09 19:03:40|693.79|691.39|693.31|690.91|693.79|691.39|693.07|690.67|0
1654801430000|2022-06-09 19:03:50|693.07|690.67|693.31|690.91|693.55|691.15|693.07|690.67|0
1654801440000|2022-06-09 19:04:00|694.03|691.63|693.55|691.15|694.03|691.63|693.31|690.91|0
1654801450000|2022-06-09 19:04:10|693.79|691.39|694.26|691.86|694.26|691.86|693.79|691.39|0
1654801460000|2022-06-09 19:04:20|694.03|691.63|694.74|692.34|694.74|692.34|694.03|691.63|0
1654801470000|2022-06-09 19:04:30|694.98|692.58|696.42|694.02|696.66|694.26|694.98|692.58|0
1654801480000|2022-06-09 19:04:40|696.9|694.5|697.26|694.86|697.26|694.86|696.9|694.5|0
1654801490000|2022-06-09 19:04:50|697.14|694.74|697.14|694.74|697.14|694.74|696.66|694.26|0
1654801500000|2022-06-09 19:05:00|697.61|695.21|697.85|695.45|698.09|695.69|697.5|695.1|0
1654801510000|2022-06-09 19:05:10|697.14|694.74|696.66|694.26|697.61|695.21|696.66|694.26|0
1654801520000|2022-06-09 19:05:20|697.02|694.62|696.66|694.26|697.02|694.62|696.66|694.26|0
1654801530000|2022-06-09 19:05:30|696.9|694.5|696.66|694.26|696.9|694.5|696.66|694.26|0
1654801540000|2022-06-09 19:05:40|696.42|694.02|697.14|694.74|697.14|694.74|696.42|694.02|0
1654801550000|2022-06-09 19:05:50|697.38|694.98|698.33|695.93|698.33|695.93|697.38|694.98|0
1654801570000|2022-06-09 19:06:10|697.85|695.45|697.61|695.21|697.85|695.45|697.61|695.21|0
1654801580000|2022-06-09 19:06:20|698.09|695.69|698.22|695.82|698.57|696.17|698.09|695.69|0
1654801590000|2022-06-09 19:06:30|697.85|695.45|697.85|695.45|698.09|695.69|697.85|695.45|0
1654801600000|2022-06-09 19:06:40|698.09|695.69|697.61|695.21|698.09|695.69|697.61|695.21|0
1654801610000|2022-06-09 19:06:50|697.85|695.45|698.09|695.69|698.33|695.93|697.85|695.45|0
1654801620000|2022-06-09 19:07:00|698.33|695.93|697.61|695.21|698.33|695.93|697.61|695.21|0
1654801630000|2022-06-09 19:07:10|697.37|694.97|697.85|695.45|697.85|695.45|697.14|694.74|0
1654801640000|2022-06-09 19:07:20|698.09|695.69|698.57|696.17|698.57|696.17|698.09|695.69|0
1654801650000|2022-06-09 19:07:30|698.46|696.06|700.01|697.61|700.01|697.61|698.46|696.06|0
1654801660000|2022-06-09 19:07:40|698.81|696.41|698.81|696.41|698.81|696.41|698.33|695.93|0
1654801670000|2022-06-09 19:07:50|698.7|696.3|699.53|697.13|699.53|697.13|698.7|696.3|0
1654801680000|2022-06-09 19:08:00|699.29|696.89|700.49|698.09|700.49|698.09|699.29|696.89|0
1654801690000|2022-06-09 19:08:10|700.73|698.33|700.97|698.57|700.97|698.57|700.73|698.33|0
1654801700000|2022-06-09 19:08:20|700.73|698.33|700.97|698.57|700.97|698.57|700.25|697.85|0
1654801710000|2022-06-09 19:08:30|701.21|698.81|701.21|698.81|701.93|699.53|701.21|698.81|0
1654801720000|2022-06-09 19:08:40|700.73|698.33|699.29|696.89|700.73|698.33|699.29|696.89|0
1654801730000|2022-06-09 19:08:50|699.77|697.37|698.81|696.41|700.01|697.61|698.81|696.41|0
1654801740000|2022-06-09 19:09:00|699.29|696.89|699.53|697.13|699.53|697.13|699.29|696.89|0
1654801750000|2022-06-09 19:09:10|700.25|697.85|700.25|697.85|700.25|697.85|700.01|697.61|0
1654801760000|2022-06-09 19:09:20|699.77|697.37|699.29|696.89|699.77|697.37|699.29|696.89|0
1654801770000|2022-06-09 19:09:30|699.05|696.65|699.41|697.01|699.41|697.01|699.05|696.65|0
1654801780000|2022-06-09 19:09:40|699.77|697.37|699.77|697.37|700.01|697.61|699.77|697.37|0
1654801790000|2022-06-09 19:09:50|700.01|697.61|700.25|697.85|700.25|697.85|699.53|697.13|0
1654801800000|2022-06-09 19:10:00|700.01|697.61|699.53|697.13|700.01|697.61|699.29|696.89|0
1654801810000|2022-06-09 19:10:10|698.81|696.41|698.46|696.06|698.81|696.41|698.33|695.93|0
1654801820000|2022-06-09 19:10:20|698.81|696.41|700.01|697.61|700.01|697.61|698.81|696.41|0
1654801830000|2022-06-09 19:10:30|700.25|697.85|699.77|697.37|700.37|697.97|699.77|697.37|0
1654801840000|2022-06-09 19:10:40|699.53|697.13|701.69|699.29|701.69|699.29|699.29|696.89|0
1654801850000|2022-06-09 19:10:50|701.45|699.05|701.45|699.05|701.69|699.29|701.45|699.05|0
1654801860000|2022-06-09 19:11:00|701.21|698.81|700.97|698.57|701.21|698.81|700.97|698.57|0
1654801870000|2022-06-09 19:11:10|701.69|699.29|701.81|699.41|701.81|699.41|701.69|699.29|0
1654801880000|2022-06-09 19:11:20|701.93|699.53|701.45|699.05|701.93|699.53|701.21|698.81|0
1654801890000|2022-06-09 19:11:30|701.21|698.81|700.73|698.33|701.21|698.81|700.73|698.33|0
1654801900000|2022-06-09 19:11:40|700.49|698.09|700.01|697.61|700.49|698.09|700.01|697.61|0
1654801910000|2022-06-09 19:11:50|700.25|697.85|700.25|697.85|700.49|698.09|700.25|697.85|0
1654801920000|2022-06-09 19:12:00|700.49|698.09|700.01|697.61|700.97|698.57|700.01|697.61|0
1654801930000|2022-06-09 19:12:10|699.77|697.37|700.73|698.33|700.73|698.33|699.53|697.13|0
1654801940000|2022-06-09 19:12:20|700.97|698.57|700.73|698.33|700.97|698.57|700.73|698.33|0
1654801950000|2022-06-09 19:12:30|700.49|698.09|700.97|698.57|700.97|698.57|700.49|698.09|0
1654801960000|2022-06-09 19:12:40|700.25|697.85|700.01|697.61|700.25|697.85|700.01|697.61|0
1654801970000|2022-06-09 19:12:50|699.77|697.37|699.53|697.13|700.01|697.61|699.53|697.13|0
1654801980000|2022-06-09 19:13:00|700.25|697.85|700.49|698.09|700.49|698.09|700.25|697.85|0
1654801990000|2022-06-09 19:13:10|700.73|698.33|701.21|698.81|701.21|698.81|700.73|698.33|0
1654802000000|2022-06-09 19:13:20|700.97|698.57|700.97|698.57|701.21|698.81|700.97|698.57|0
1654802010000|2022-06-09 19:13:30|701.21|698.81|701.45|699.05|701.69|699.29|701.21|698.81|0
1654802020000|2022-06-09 19:13:40|701.21|698.81|700.97|698.57|701.21|698.81|700.97|698.57|0
1654802030000|2022-06-09 19:13:50|701.92|699.52|702.4|700|702.4|700|701.92|699.52|0
1654802040000|2022-06-09 19:14:00|702.16|699.76|702.29|699.89|702.4|700|702.16|699.76|0
1654802050000|2022-06-09 19:14:10|701.45|699.05|701.45|699.05|701.92|699.52|701.45|699.05|0
1654802060000|2022-06-09 19:14:20|701.69|699.29|702.4|700|702.4|700|701.69|699.29|0
1654802070000|2022-06-09 19:14:30|701.92|699.52|702.16|699.76|702.16|699.76|701.92|699.52|0
1654802080000|2022-06-09 19:14:40|701.45|699.05|701.69|699.29|701.69|699.29|701.21|698.81|0
1654802090000|2022-06-09 19:14:50|702.16|699.76|702.64|700.24|702.64|700.24|702.16|699.76|0
1654802100000|2022-06-09 19:15:00|702.88|700.48|702.88|700.48|702.88|700.48|702.64|700.24|0
1654802110000|2022-06-09 19:15:10|702.64|700.24|702.53|700.13|702.88|700.48|702.53|700.13|0
1654802120000|2022-06-09 19:15:20|703.12|700.72|702.16|699.76|703.12|700.72|702.16|699.76|0
1654802130000|2022-06-09 19:15:30|702.4|700|701.92|699.52|702.4|700|701.92|699.52|0
1654802140000|2022-06-09 19:15:40|702.16|699.76|701.69|699.29|702.16|699.76|701.21|698.81|0
1654802150000|2022-06-09 19:15:50|702.16|699.76|701.69|699.29|702.16|699.76|701.69|699.29|0
1654802160000|2022-06-09 19:16:00|700.73|698.33|700.73|698.33|700.73|698.33|700.49|698.09|0
1654802170000|2022-06-09 19:16:10|701.21|698.81|700.97|698.57|701.21|698.81|700.97|698.57|0
1654802180000|2022-06-09 19:16:20|700.25|697.85|699.77|697.37|700.25|697.85|699.77|697.37|0
1654802190000|2022-06-09 19:16:30|699.53|697.13|701.21|698.81|701.69|699.29|699.53|697.13|0
1654802200000|2022-06-09 19:16:40|701.45|699.05|701.69|699.29|701.69|699.29|701.21|698.81|0
1654802210000|2022-06-09 19:16:50|701.45|699.05|701.92|699.52|701.92|699.52|701.45|699.05|0
1654802220000|2022-06-09 19:17:00|701.68|699.28|701.92|699.52|702.16|699.76|701.68|699.28|0
1654802230000|2022-06-09 19:17:10|701.57|699.17|700.97|698.57|701.57|699.17|700.97|698.57|0
1654802240000|2022-06-09 19:17:20|700.73|698.33|701.33|698.93|701.33|698.93|700.49|698.09|0
1654802250000|2022-06-09 19:17:30|700.73|698.33|700.49|698.09|700.73|698.33|700.49|698.09|0
1654802260000|2022-06-09 19:17:40|700.97|698.57|700.25|697.85|700.97|698.57|700.25|697.85|0
1654802270000|2022-06-09 19:17:50|700.49|698.09|701.21|698.81|701.21|698.81|700.49|698.09|0
1654802280000|2022-06-09 19:18:00|701.45|699.05|701.45|699.05|701.57|699.17|701.45|699.05|0
1654802290000|2022-06-09 19:18:10|701.68|699.28|700.25|697.85|701.68|699.28|700.25|697.85|0
1654802300000|2022-06-09 19:18:20|700.49|698.09|699.53|697.13|700.49|698.09|699.53|697.13|0
1654802310000|2022-06-09 19:18:30|699.77|697.37|699.53|697.13|700.01|697.61|699.53|697.13|0
1654802320000|2022-06-09 19:18:40|699.77|697.37|698.09|695.69|699.77|697.37|698.09|695.69|0
1654802330000|2022-06-09 19:18:50|698.33|695.93|698.57|696.17|698.57|696.17|698.33|695.93|0
1654802340000|2022-06-09 19:19:00|698.81|696.41|699.05|696.65|699.05|696.65|698.57|696.17|0
1654802350000|2022-06-09 19:19:10|699.53|697.13|698.33|695.93|699.53|697.13|698.33|695.93|0
1654802360000|2022-06-09 19:19:20|698.57|696.17|697.85|695.45|698.57|696.17|697.61|695.21|0
1654802370000|2022-06-09 19:19:30|697.61|695.21|697.37|694.97|697.61|695.21|697.37|694.97|0
1654802380000|2022-06-09 19:19:40|697.61|695.21|698.33|695.93|698.33|695.93|697.13|694.73|0
1654802390000|2022-06-09 19:19:50|698.57|696.17|699.05|696.65|699.53|697.13|698.57|696.17|0
1654802400000|2022-06-09 19:20:00|699.29|696.89|698.09|695.69|699.29|696.89|698.09|695.69|0
1654802410000|2022-06-09 19:20:10|697.85|695.45|697.85|695.45|698.09|695.69|697.61|695.21|0
1654802420000|2022-06-09 19:20:20|697.37|694.97|697.61|695.21|697.85|695.45|697.37|694.97|0
1654802430000|2022-06-09 19:20:30|698.09|695.69|698.09|695.69|698.09|695.69|698.09|695.69|0
1654802440000|2022-06-09 19:20:40|697.61|695.21|697.37|694.97|697.61|695.21|697.37|694.97|0
1654802450000|2022-06-09 19:20:50|697.13|694.73|696.89|694.49|697.13|694.73|696.66|694.26|0
1654802460000|2022-06-09 19:21:00|697.13|694.73|697.61|695.21|697.61|695.21|697.13|694.73|0
1654802470000|2022-06-09 19:21:10|697.85|695.45|697.85|695.45|697.98|695.58|697.85|695.45|0
1654802480000|2022-06-09 19:21:20|698.09|695.69|698.09|695.69|698.22|695.82|698.09|695.69|0
1654802490000|2022-06-09 19:21:30|698.33|695.93|698.33|695.93|698.57|696.17|698.33|695.93|0
1654802500000|2022-06-09 19:21:40|699.29|696.89|699.53|697.13|699.53|697.13|699.29|696.89|0
1654802510000|2022-06-09 19:21:50|700.01|697.61|700.01|697.61|700.01|697.61|699.77|697.37|0
1654802520000|2022-06-09 19:22:00|700.25|697.85|701.68|699.28|701.68|699.28|700.25|697.85|0
1654802530000|2022-06-09 19:22:10|702.16|699.76|702.16|699.76|702.64|700.24|701.92|699.52|0
1654802540000|2022-06-09 19:22:20|701.92|699.52|701.68|699.28|702.4|700|701.68|699.28|0
1654802550000|2022-06-09 19:22:30|702.16|699.76|702.64|700.24|702.64|700.24|702.16|699.76|0
1654802560000|2022-06-09 19:22:40|702.4|700|701.92|699.52|702.4|700|701.44|699.04|0
1654802570000|2022-06-09 19:22:50|701.44|699.04|700.73|698.33|701.44|699.04|700.73|698.33|0
1654802580000|2022-06-09 19:23:00|700.97|698.57|700.49|698.09|700.97|698.57|700.49|698.09|0
1654802590000|2022-06-09 19:23:10|700.97|698.57|699.77|697.37|700.97|698.57|699.77|697.37|0
1654802600000|2022-06-09 19:23:20|700.49|698.09|700.49|698.09|700.49|698.09|700.25|697.85|0
1654802610000|2022-06-09 19:23:30|700.97|698.57|700.73|698.33|700.97|698.57|700.73|698.33|0
1654802620000|2022-06-09 19:23:40|700.37|697.97|699.29|696.89|700.37|697.97|699.29|696.89|0
1654802630000|2022-06-09 19:23:50|699.05|696.65|698.81|696.41|699.77|697.37|698.81|696.41|0
1654802640000|2022-06-09 19:24:00|699.05|696.65|699.29|696.89|699.53|697.13|699.05|696.65|0
1654802650000|2022-06-09 19:24:10|699.05|696.65|698.57|696.17|699.05|696.65|698.57|696.17|0
1654802660000|2022-06-09 19:24:20|698.33|695.93|698.33|695.93|698.57|696.17|698.33|695.93|0
1654802670000|2022-06-09 19:24:30|698.57|696.17|698.81|696.41|698.81|696.41|698.33|695.93|0
1654802680000|2022-06-09 19:24:40|699.05|696.65|698.57|696.17|699.05|696.65|698.33|695.93|0
1654802690000|2022-06-09 19:24:50|698.81|696.41|698.57|696.17|698.81|696.41|698.57|696.17|0
1654802700000|2022-06-09 19:25:00|698.33|695.93|698.81|696.41|698.81|696.41|698.33|695.93|0
1654802710000|2022-06-09 19:25:10|699.53|697.13|699.53|697.13|699.53|697.13|699.53|697.13|0
1654802720000|2022-06-09 19:25:20|699.77|697.37|700.97|698.57|700.97|698.57|699.77|697.37|0
1654802730000|2022-06-09 19:25:30|701.2|698.8|701.2|698.8|701.2|698.8|701.2|698.8|0
1654802740000|2022-06-09 19:25:40|700.97|698.57|700.97|698.57|701.2|698.8|700.97|698.57|0
1654802750000|2022-06-09 19:25:50|701.44|699.04|701.92|699.52|701.92|699.52|701.44|699.04|0
1654802760000|2022-06-09 19:26:00|701.68|699.28|701.44|699.04|701.68|699.28|701.44|699.04|0
1654802770000|2022-06-09 19:26:10|701.92|699.52|701.2|698.8|701.92|699.52|701.2|698.8|0
1654802780000|2022-06-09 19:26:20|700.97|698.57|701.2|698.8|701.2|698.8|700.97|698.57|0
1654802790000|2022-06-09 19:26:30|701.68|699.28|702.64|700.24|702.64|700.24|701.68|699.28|0
1654802800000|2022-06-09 19:26:40|702.4|700|702.88|700.48|702.88|700.48|702.4|700|0
1654802810000|2022-06-09 19:26:50|702.64|700.24|702.64|700.24|702.88|700.48|702.64|700.24|0
1654802820000|2022-06-09 19:27:00|702.88|700.48|703.12|700.72|703.12|700.72|702.88|700.48|0
1654802830000|2022-06-09 19:27:10|703.36|700.96|702.16|699.76|703.36|700.96|701.68|699.28|0
1654802840000|2022-06-09 19:27:20|701.92|699.52|702.16|699.76|702.16|699.76|701.92|699.52|0
1654802850000|2022-06-09 19:27:30|702.88|700.48|704.08|701.68|704.08|701.68|702.88|700.48|0
1654802860000|2022-06-09 19:27:40|703.6|701.2|703.36|700.96|703.84|701.44|703.12|700.72|0
1654802870000|2022-06-09 19:27:50|703.12|700.72|703.36|700.96|703.6|701.2|703.12|700.72|0
1654802880000|2022-06-09 19:28:00|703.6|701.2|703.84|701.44|704.08|701.68|703.6|701.2|0
1654802890000|2022-06-09 19:28:10|704.08|701.68|703.6|701.2|704.32|701.92|703.36|700.96|0
1654802900000|2022-06-09 19:28:20|704.8|702.4|706.24|703.84|706.24|703.84|704.8|702.4|0
1654802910000|2022-06-09 19:28:30|706.48|704.08|706.24|703.84|706.48|704.08|706|703.6|0
1654802920000|2022-06-09 19:28:40|706.72|704.32|707.2|704.8|707.2|704.8|706.72|704.32|0
1654802930000|2022-06-09 19:28:50|706.72|704.32|707.44|705.04|707.68|705.28|706.72|704.32|0
1654802940000|2022-06-09 19:29:00|707.68|705.28|707.2|704.8|707.68|705.28|706.96|704.56|0
1654802950000|2022-06-09 19:29:10|706.48|704.08|707.68|705.28|707.68|705.28|706.24|703.84|0
1654802960000|2022-06-09 19:29:20|708.4|706|707.92|705.52|708.64|706.24|707.92|705.52|0
1654802970000|2022-06-09 19:29:30|708.4|706|708.4|706|708.4|706|708.16|705.76|0
1654802980000|2022-06-09 19:29:40|708.16|705.76|707.68|705.28|708.16|705.76|707.44|705.04|0
1654802990000|2022-06-09 19:29:50|708.16|705.76|708.64|706.24|708.64|706.24|708.16|705.76|0
1654803000000|2022-06-09 19:30:00|709.36|706.96|709.84|707.44|709.84|707.44|709.36|706.96|0
1654803010000|2022-06-09 19:30:10|708.64|706.24|707.92|705.52|708.64|706.24|707.92|705.52|0
1654803020000|2022-06-09 19:30:20|708.88|706.48|709.12|706.72|709.12|706.72|708.64|706.24|0
1654803030000|2022-06-09 19:30:30|708.88|706.48|708.88|706.48|709.12|706.72|708.88|706.48|0
1654803040000|2022-06-09 19:30:40|710.08|707.68|710.32|707.92|711.04|708.64|710.08|707.68|0
1654803050000|2022-06-09 19:30:50|710.8|708.4|711.04|708.64|711.04|708.64|710.56|708.16|0
1654803060000|2022-06-09 19:31:00|711.28|708.88|711.28|708.88|711.52|709.12|711.28|708.88|0
1654803070000|2022-06-09 19:31:10|711.04|708.64|710.56|708.16|711.04|708.64|710.32|707.92|0
1654803080000|2022-06-09 19:31:20|710.32|707.92|710.32|707.92|710.8|708.4|710.32|707.92|0
1654803090000|2022-06-09 19:31:30|710.56|708.16|710.8|708.4|710.93|708.53|710.56|708.16|0
1654803100000|2022-06-09 19:31:40|710.45|708.05|710.08|707.68|710.45|708.05|710.08|707.68|0
1654803110000|2022-06-09 19:31:50|709.84|707.44|709.6|707.2|709.84|707.44|709.36|706.96|0
1654803120000|2022-06-09 19:32:00|709.12|706.72|709.6|707.2|709.6|707.2|709.12|706.72|0
1654803130000|2022-06-09 19:32:10|709.36|706.96|708.64|706.24|709.36|706.96|708.64|706.24|0
1654803140000|2022-06-09 19:32:20|708.16|705.76|708.64|706.24|708.64|706.24|708.16|705.76|0
1654803150000|2022-06-09 19:32:30|708.88|706.48|708.16|705.76|709.36|706.96|708.16|705.76|0
1654803160000|2022-06-09 19:32:40|707.68|705.28|708.64|706.24|708.64|706.24|707.68|705.28|0
1654803170000|2022-06-09 19:32:50|709.36|706.96|709.84|707.44|709.84|707.44|709.36|706.96|0
1654803190000|2022-06-09 19:33:10|709.6|707.2|709.84|707.44|710.08|707.68|709.12|706.72|0
1654803200000|2022-06-09 19:33:20|710.08|707.68|710.8|708.4|710.8|708.4|710.08|707.68|0
1654803210000|2022-06-09 19:33:30|711.04|708.64|710.8|708.4|711.04|708.64|710.8|708.4|0
1654803220000|2022-06-09 19:33:40|711.04|708.64|711.04|708.64|711.04|708.64|710.8|708.4|0
1654803230000|2022-06-09 19:33:50|711.52|709.12|711.28|708.88|711.52|709.12|711.04|708.64|0
1654803240000|2022-06-09 19:34:00|711.76|709.36|712.48|710.08|712.48|710.08|711.76|709.36|0
1654803250000|2022-06-09 19:34:10|712.24|709.84|711.52|709.12|712.24|709.84|711.52|709.12|0
1654803260000|2022-06-09 19:34:20|711.28|708.88|712|709.6|712|709.6|711.28|708.88|0
1654803270000|2022-06-09 19:34:30|711.76|709.36|712.24|709.84|712.24|709.84|711.76|709.36|0
1654803280000|2022-06-09 19:34:40|712.48|710.08|712.24|709.84|712.48|710.08|712.24|709.84|0
1654803290000|2022-06-09 19:34:50|712|709.6|712.48|710.08|712.48|710.08|712|709.6|0
1654803300000|2022-06-09 19:35:00|712.72|710.32|712.24|709.84|712.72|710.32|712.24|709.84|0
1654803310000|2022-06-09 19:35:10|712|709.6|712.72|710.32|712.72|710.32|712|709.6|0
1654803320000|2022-06-09 19:35:20|712.96|710.56|712.24|709.84|712.96|710.56|712.24|709.84|0
1654803330000|2022-06-09 19:35:30|712|709.6|710.32|707.92|712|709.6|710.32|707.92|0
1654803340000|2022-06-09 19:35:40|709.12|706.72|709.84|707.44|709.84|707.44|708.64|706.24|0
1654803350000|2022-06-09 19:35:50|710.8|708.4|712.24|709.84|712.24|709.84|710.8|708.4|0
1654803360000|2022-06-09 19:36:00|711.76|709.36|711.28|708.88|711.76|709.36|710.56|708.16|0
1654803370000|2022-06-09 19:36:10|711.04|708.64|710.8|708.4|711.28|708.88|710.8|708.4|0
1654803380000|2022-06-09 19:36:20|710.56|708.16|711.04|708.64|711.04|708.64|710.56|708.16|0
1654803390000|2022-06-09 19:36:30|710.56|708.16|711.04|708.64|711.28|708.88|710.56|708.16|0
1654803400000|2022-06-09 19:36:40|710.56|708.16|708.88|706.48|710.56|708.16|708.88|706.48|0
1654803410000|2022-06-09 19:36:50|709.12|706.72|709.36|706.96|709.6|707.2|709.12|706.72|0
1654803420000|2022-06-09 19:37:00|708.88|706.48|709.84|707.44|709.84|707.44|708.88|706.48|0
1654803430000|2022-06-09 19:37:10|710.32|707.92|709.6|707.2|710.56|708.16|709.6|707.2|0
1654803440000|2022-06-09 19:37:20|710.32|707.92|710.8|708.4|710.8|708.4|710.32|707.92|0
1654803450000|2022-06-09 19:37:30|711.52|709.12|711.04|708.64|711.76|709.36|711.04|708.64|0
1654803460000|2022-06-09 19:37:40|710.8|708.4|711.04|708.64|711.04|708.64|710.8|708.4|0
1654803470000|2022-06-09 19:37:50|710.8|708.4|711.04|708.64|711.04|708.64|710.32|707.92|0
1654803480000|2022-06-09 19:38:00|711.28|708.88|711.76|709.36|711.76|709.36|711.28|708.88|0
1654803490000|2022-06-09 19:38:10|711.04|708.64|710.8|708.4|711.04|708.64|710.08|707.68|0
1654803500000|2022-06-09 19:38:20|710.56|708.16|710.08|707.68|710.56|708.16|710.08|707.68|0
1654803510000|2022-06-09 19:38:30|709.84|707.44|709.6|707.2|709.84|707.44|709.36|706.96|0
1654803520000|2022-06-09 19:38:40|709.72|707.32|709.6|707.2|709.72|707.32|709.36|706.96|0
1654803530000|2022-06-09 19:38:50|709.12|706.72|709|706.6|709.12|706.72|708.64|706.24|0
1654803540000|2022-06-09 19:39:00|708.88|706.48|709.6|707.2|709.6|707.2|708.88|706.48|0
1654803550000|2022-06-09 19:39:10|709.12|706.72|709.12|706.72|709.12|706.72|708.64|706.24|0
1654803560000|2022-06-09 19:39:20|709.84|707.44|710.56|708.16|710.56|708.16|709.84|707.44|0
1654803570000|2022-06-09 19:39:30|711.04|708.64|710.32|707.92|711.04|708.64|710.32|707.92|0
1654803580000|2022-06-09 19:39:40|710.08|707.68|710.32|707.92|710.8|708.4|710.08|707.68|0
1654803590000|2022-06-09 19:39:50|711.04|708.64|711.04|708.64|711.04|708.64|710.8|708.4|0
1654803600000|2022-06-09 19:40:00|711.52|709.12|712|709.6|712|709.6|711.52|709.12|0
1654803610000|2022-06-09 19:40:10|711.76|709.36|712|709.6|712|709.6|711.76|709.36|0
1654803620000|2022-06-09 19:40:20|712.48|710.08|712.61|710.21|712.61|710.21|712.48|710.08|0
1654803630000|2022-06-09 19:40:30|712.96|710.56|713.92|711.52|713.92|711.52|712.96|710.56|0
1654803640000|2022-06-09 19:40:40|714.16|711.76|713.92|711.52|714.16|711.76|713.92|711.52|0
1654803650000|2022-06-09 19:40:50|714.16|711.76|714.4|712|714.4|712|714.16|711.76|0
1654803660000|2022-06-09 19:41:00|714.65|712.25|716.09|713.69|716.09|713.69|714.16|711.76|0
1654803670000|2022-06-09 19:41:10|716.33|713.93|716.57|714.17|716.81|714.41|716.33|713.93|0
1654803680000|2022-06-09 19:41:20|716.09|713.69|717.05|714.65|717.05|714.65|716.09|713.69|0
1654803690000|2022-06-09 19:41:30|716.81|714.41|717.29|714.89|717.29|714.89|716.57|714.17|0
1654803700000|2022-06-09 19:41:40|717.05|714.65|716.57|714.17|717.05|714.65|716.09|713.69|0
1654803710000|2022-06-09 19:41:50|716.81|714.41|717.05|714.65|717.05|714.65|716.81|714.41|0
1654803720000|2022-06-09 19:42:00|716.81|714.41|716.57|714.17|716.81|714.41|716.57|714.17|0
1654803730000|2022-06-09 19:42:10|716.09|713.69|715.37|712.97|716.09|713.69|715.37|712.97|0
1654803740000|2022-06-09 19:42:20|715.13|712.73|714.4|712|715.13|712.73|714.4|712|0
1654803750000|2022-06-09 19:42:30|714.65|712.25|714.4|712|714.65|712.25|714.4|712|0
1654803760000|2022-06-09 19:42:40|714.16|711.76|713.44|711.04|714.16|711.76|713.33|710.93|0
1654803770000|2022-06-09 19:42:50|713.92|711.52|713.68|711.28|713.92|711.52|713.44|711.04|0
1654803780000|2022-06-09 19:43:00|712.96|710.56|713.68|711.28|713.68|711.28|712.96|710.56|0
1654803790000|2022-06-09 19:43:10|713.92|711.52|714.89|712.49|714.89|712.49|713.92|711.52|0
1654803800000|2022-06-09 19:43:20|715.37|712.97|715.37|712.97|715.37|712.97|715.13|712.73|0
1654803810000|2022-06-09 19:43:30|716.09|713.69|716.33|713.93|716.33|713.93|715.85|713.45|0
1654803820000|2022-06-09 19:43:40|716.09|713.69|717.69|715.29|717.69|715.29|716.09|713.69|0
1654803830000|2022-06-09 19:43:50|717.93|715.53|718.17|715.77|718.41|716.01|717.93|715.53|0
1654803840000|2022-06-09 19:44:00|717.69|715.29|717.45|715.05|717.69|715.29|717.45|715.05|0
1654803850000|2022-06-09 19:44:10|717.69|715.29|718.17|715.77|718.17|715.77|717.69|715.29|0
1654803860000|2022-06-09 19:44:20|718.41|716.01|718.17|715.77|718.41|716.01|718.17|715.77|0
1654803870000|2022-06-09 19:44:30|718.65|716.25|719.13|716.73|719.13|716.73|718.65|716.25|0
1654803880000|2022-06-09 19:44:40|719.61|717.21|719.85|717.45|719.85|717.45|719.61|717.21|0
1654803890000|2022-06-09 19:44:50|719.37|716.97|718.89|716.49|719.37|716.97|718.65|716.25|0
1654803900000|2022-06-09 19:45:00|719.61|717.21|719.85|717.45|720.09|717.69|719.37|716.97|0
1654803910000|2022-06-09 19:45:10|720.09|717.69|720.09|717.69|720.33|717.93|720.09|717.69|0
1654803920000|2022-06-09 19:45:20|719.85|717.45|719.85|717.45|719.85|717.45|719.85|717.45|0
1654803930000|2022-06-09 19:45:30|718.89|716.49|719.13|716.73|719.13|716.73|718.65|716.25|0
1654803940000|2022-06-09 19:45:40|719.37|716.97|720.09|717.69|720.09|717.69|719.37|716.97|0
1654803950000|2022-06-09 19:45:50|719.85|717.45|720.81|718.41|720.81|718.41|719.85|717.45|0
1654803960000|2022-06-09 19:46:00|721.29|718.89|721.77|719.37|721.77|719.37|721.29|718.89|0
1654803970000|2022-06-09 19:46:10|721.29|718.89|721.05|718.65|721.53|719.13|721.05|718.65|0
1654803980000|2022-06-09 19:46:20|721.29|718.89|722.73|720.33|722.73|720.33|721.29|718.89|0
1654803990000|2022-06-09 19:46:30|722.49|720.09|721.77|719.37|722.73|720.33|721.77|719.37|0
1654804000000|2022-06-09 19:46:40|722.01|719.61|720.81|718.41|722.01|719.61|720.81|718.41|0
1654804010000|2022-06-09 19:46:50|721.53|719.13|721.29|718.89|721.77|719.37|721.29|718.89|0
1654804020000|2022-06-09 19:47:00|720.81|718.41|722.25|719.85|722.25|719.85|720.81|718.41|0
1654804030000|2022-06-09 19:47:10|722.97|720.57|723.21|720.81|723.21|720.81|722.73|720.33|0
1654804040000|2022-06-09 19:47:20|723.45|721.05|723.69|721.29|723.69|721.29|723.45|721.05|0
1654804050000|2022-06-09 19:47:30|723.93|721.53|723.93|721.53|723.93|721.53|723.93|721.53|0
1654804060000|2022-06-09 19:47:40|723.69|721.29|723.93|721.53|723.93|721.53|723.69|721.29|0
1654804070000|2022-06-09 19:47:50|723.69|721.29|724.17|721.77|724.17|721.77|723.69|721.29|0
1654804080000|2022-06-09 19:48:00|724.41|722.01|724.66|722.26|724.66|722.26|724.41|722.01|0
1654804090000|2022-06-09 19:48:10|725.38|722.98|725.86|723.46|725.86|723.46|725.14|722.74|0
1654804100000|2022-06-09 19:48:20|726.1|723.7|726.34|723.94|727.06|724.66|726.1|723.7|0
1654804110000|2022-06-09 19:48:30|726.82|724.42|726.58|724.18|727.3|724.9|726.58|724.18|0
1654804120000|2022-06-09 19:48:40|726.1|723.7|727.06|724.66|727.06|724.66|726.1|723.7|0
1654804130000|2022-06-09 19:48:50|727.54|725.14|728.15|725.75|728.26|725.86|727.54|725.14|0
1654804140000|2022-06-09 19:49:00|728.26|725.86|728.26|725.86|728.26|725.86|728.02|725.62|0
1654804150000|2022-06-09 19:49:10|728.75|726.35|728.51|726.11|728.75|726.35|728.02|725.62|0
1654804160000|2022-06-09 19:49:20|728.75|726.35|728.26|725.86|728.75|726.35|728.02|725.62|0
1654804170000|2022-06-09 19:49:30|727.78|725.38|727.3|724.9|727.78|725.38|726.58|724.18|0
1654804180000|2022-06-09 19:49:40|727.54|725.14|726.34|723.94|727.54|725.14|726.34|723.94|0
1654804190000|2022-06-09 19:49:50|725.38|722.98|725.14|722.74|725.38|722.98|724.9|722.5|0
1654804200000|2022-06-09 19:50:00|725.62|723.22|727.3|724.9|729.71|727.31|725.62|723.22|0
1654804210000|2022-06-09 19:50:10|725.62|723.22|728.02|725.62|728.02|725.62|725.62|723.22|0
1654804220000|2022-06-09 19:50:20|727.06|724.66|724.9|722.5|727.06|724.66|724.9|722.5|0
1654804230000|2022-06-09 19:50:30|725.86|723.46|726.1|723.7|726.1|723.7|723.45|721.05|0
1654804240000|2022-06-09 19:50:40|725.86|723.46|726.58|724.18|726.58|724.18|725.62|723.22|0
1654804250000|2022-06-09 19:50:50|726.82|724.42|726.34|723.94|726.82|724.42|726.34|723.94|0
1654804260000|2022-06-09 19:51:00|724.41|722.01|724.41|722.01|724.41|722.01|723.93|721.53|0
1654804270000|2022-06-09 19:51:10|724.9|722.5|725.62|723.22|725.62|723.22|724.9|722.5|0
1654804280000|2022-06-09 19:51:20|725.14|722.74|726.82|724.42|726.82|724.42|725.14|722.74|0
1654804290000|2022-06-09 19:51:30|727.54|725.14|728.75|726.35|728.75|726.35|727.54|725.14|0
1654804300000|2022-06-09 19:51:40|728.02|725.62|727.3|724.9|728.02|725.62|727.3|724.9|0
1654804310000|2022-06-09 19:51:50|727.54|725.14|726.58|724.18|727.54|725.14|726.58|724.18|0
1654804320000|2022-06-09 19:52:00|726.1|723.7|724.17|721.77|726.1|723.7|724.17|721.77|0
1654804330000|2022-06-09 19:52:10|724.41|722.01|722.49|720.09|724.41|722.01|722.49|720.09|0
1654804340000|2022-06-09 19:52:20|722.01|719.61|722.25|719.85|722.49|720.09|722.01|719.61|0
1654804350000|2022-06-09 19:52:30|721.77|719.37|722.97|720.57|722.97|720.57|721.77|719.37|0
1654804360000|2022-06-09 19:52:40|723.21|720.81|721.77|719.37|723.21|720.81|721.77|719.37|0
1654804370000|2022-06-09 19:52:50|722.01|719.61|722.73|720.33|722.73|720.33|721.05|718.65|0
1654804380000|2022-06-09 19:53:00|723.21|720.81|724.41|722.01|724.65|722.25|723.21|720.81|0
1654804390000|2022-06-09 19:53:10|724.65|722.25|724.17|721.77|724.65|722.25|724.17|721.77|0
1654804400000|2022-06-09 19:53:20|724.41|722.01|725.14|722.74|725.14|722.74|724.41|722.01|0
1654804410000|2022-06-09 19:53:30|725.86|723.46|726.58|724.18|726.82|724.42|725.86|723.46|0
1654804420000|2022-06-09 19:53:40|727.54|725.14|726.82|724.42|727.54|725.14|726.58|724.18|0
1654804430000|2022-06-09 19:53:50|727.06|724.66|728.26|725.86|728.26|725.86|727.06|724.66|0
1654804440000|2022-06-09 19:54:00|728.02|725.62|728.18|725.78|728.18|725.78|727.54|725.14|0
1654804450000|2022-06-09 19:54:10|727.94|725.54|727.94|725.54|728.18|725.78|727.46|725.06|0
1654804460000|2022-06-09 19:54:20|727.22|724.82|726.98|724.58|727.22|724.82|726.73|724.33|0
1654804470000|2022-06-09 19:54:30|726.25|723.85|727.22|724.82|727.22|724.82|726.25|723.85|0
1654804480000|2022-06-09 19:54:40|726.98|724.58|726.25|723.85|726.98|724.58|726.25|723.85|0
1654804490000|2022-06-09 19:54:50|726.49|724.09|724.81|722.41|726.73|724.33|724.81|722.41|0
1654804500000|2022-06-09 19:55:00|725.29|722.89|726.49|724.09|726.49|724.09|724.09|721.69|0
1654804510000|2022-06-09 19:55:10|726.73|724.33|728.42|726.02|728.42|726.02|726.73|724.33|0
1654804520000|2022-06-09 19:55:20|729.14|726.74|729.87|727.47|729.87|727.47|729.14|726.74|0
1654804530000|2022-06-09 19:55:30|730.35|727.95|731.31|728.91|731.31|728.91|730.35|727.95|0
1654804540000|2022-06-09 19:55:40|730.59|728.19|731.07|728.67|731.07|728.67|730.59|728.19|0
1654804550000|2022-06-09 19:55:50|731.31|728.91|732.03|729.63|732.03|729.63|731.31|728.91|0
1654804560000|2022-06-09 19:56:00|732.52|730.12|733.96|731.56|733.96|731.56|732.52|730.12|0
1654804570000|2022-06-09 19:56:10|734.2|731.8|734.45|732.05|734.69|732.29|734.2|731.8|0
1654804580000|2022-06-09 19:56:20|734.69|732.29|733.96|731.56|734.69|732.29|733.96|731.56|0
1654804590000|2022-06-09 19:56:30|734.2|731.8|733.72|731.32|734.2|731.8|733.72|731.32|0
1654804600000|2022-06-09 19:56:40|733.48|731.08|733.72|731.32|733.72|731.32|733.48|731.08|0
1654804610000|2022-06-09 19:56:50|733.96|731.56|733|730.6|733.96|731.56|733|730.6|0
1654804620000|2022-06-09 19:57:00|733.24|730.84|733.96|731.56|733.96|731.56|733.24|730.84|0
1654804630000|2022-06-09 19:57:10|733.72|731.32|734.93|732.53|734.93|732.53|733.72|731.32|0
1654804640000|2022-06-09 19:57:20|734.69|732.29|735.17|732.77|735.17|732.77|734.69|732.29|0
1654804650000|2022-06-09 19:57:30|735.41|733.01|736.13|733.73|736.13|733.73|735.41|733.01|0
1654804660000|2022-06-09 19:57:40|736.38|733.98|735.65|733.25|736.38|733.98|735.65|733.25|0
1654804670000|2022-06-09 19:57:50|735.41|733.01|735.41|733.01|735.65|733.25|735.41|733.01|0
1654804680000|2022-06-09 19:58:00|734.93|732.53|735.17|732.77|735.17|732.77|734.93|732.53|0
1654804690000|2022-06-09 19:58:10|735.65|733.25|734.69|732.29|735.65|733.25|734.45|732.05|0
1654804700000|2022-06-09 19:58:20|734.93|732.53|734.93|732.53|734.93|732.53|734.69|732.29|0
1654804710000|2022-06-09 19:58:30|735.54|733.14|736.86|734.46|736.86|734.46|735.54|733.14|0
1654804720000|2022-06-09 19:58:40|736.13|733.73|737.1|734.7|737.1|734.7|736.13|733.73|0
1654804730000|2022-06-09 19:58:50|737.34|734.94|737.34|734.94|737.58|735.18|737.34|734.94|0
1654804740000|2022-06-09 19:59:00|736.86|734.46|737.34|734.94|737.58|735.18|736.86|734.46|0
1654804750000|2022-06-09 19:59:10|737.58|735.18|736.86|734.46|737.58|735.18|736.86|734.46|0
1654804760000|2022-06-09 19:59:20|736.13|733.73|736.13|733.73|736.38|733.98|736.13|733.73|0
1654804770000|2022-06-09 19:59:30|737.1|734.7|737.34|734.94|737.82|735.42|737.1|734.7|0
1654804780000|2022-06-09 19:59:40|736.86|734.46|737.34|734.94|737.95|735.55|736.86|734.46|0
1654804790000|2022-06-09 19:59:50|737.82|735.42|737.82|735.42|738.07|735.67|737.82|735.42|0
1654804800000|2022-06-09 20:00:00|738.55|736.15|738.07|735.67|738.55|736.15|737.58|735.18|0
1654804810000|2022-06-09 20:00:10|736.62|734.22|736.62|734.22|736.62|734.22|736.13|733.73|0
1654804820000|2022-06-09 20:00:20|738.07|735.67|737.82|735.42|738.07|735.67|737.34|734.94|0
1654804830000|2022-06-09 20:00:30|737.58|735.18|737.58|735.18|737.58|735.18|736.98|734.58|0
1654804840000|2022-06-09 20:00:40|738.07|735.67|738.31|735.91|738.31|735.91|737.34|734.94|0
1654804850000|2022-06-09 20:00:50|738.55|736.15|738.55|736.15|738.55|736.15|738.31|735.91|0
1654804860000|2022-06-09 20:01:00|738.43|736.03|738.06|735.66|738.43|736.03|738.06|735.66|0
1654804870000|2022-06-09 20:01:10|738.31|735.91|738.55|736.15|738.55|736.15|738.31|735.91|0
1654804880000|2022-06-09 20:01:20|737.58|735.18|738.06|735.66|738.06|735.66|737.34|734.94|0
1654804890000|2022-06-09 20:01:30|738.31|735.91|738.31|735.91|738.31|735.91|738.31|735.91|0
1654804900000|2022-06-09 20:01:40|738.06|735.66|738.06|735.66|738.06|735.66|737.82|735.42|0
1654804910000|2022-06-09 20:01:50|738.31|735.91|737.82|735.42|738.31|735.91|737.82|735.42|0
1654804920000|2022-06-09 20:02:00|737.58|735.18|737.82|735.42|737.82|735.42|737.34|734.94|0
1654804930000|2022-06-09 20:02:10|737.34|734.94|737.1|734.7|737.34|734.94|736.86|734.46|0
1654804940000|2022-06-09 20:02:20|737.34|734.94|737.71|735.31|737.71|735.31|737.34|734.94|0
1654804950000|2022-06-09 20:02:30|737.58|735.18|737.58|735.18|737.58|735.18|737.58|735.18|0
1654804960000|2022-06-09 20:02:40|737.82|735.42|738.06|735.66|738.06|735.66|737.82|735.42|0
1654804970000|2022-06-09 20:02:50|738.31|735.91|738.55|736.15|738.55|736.15|738.31|735.91|0
1654804980000|2022-06-09 20:03:00|738.06|735.66|738.31|735.91|738.31|735.91|738.06|735.66|0
1654804990000|2022-06-09 20:03:10|738.06|735.66|737.82|735.42|738.06|735.66|737.58|735.18|0
1654805000000|2022-06-09 20:03:20|738.06|735.66|738.06|735.66|738.31|735.91|738.06|735.66|0
1654805010000|2022-06-09 20:03:30|737.82|735.42|738.31|735.91|738.31|735.91|737.34|734.94|0
1654805020000|2022-06-09 20:03:40|738.06|735.66|737.58|735.18|738.06|735.66|737.58|735.18|0
1654805030000|2022-06-09 20:03:50|737.34|734.94|737.58|735.18|737.58|735.18|737.34|734.94|0
1654805040000|2022-06-09 20:04:00|737.82|735.42|737.1|734.7|737.82|735.42|737.1|734.7|0
1654805050000|2022-06-09 20:04:10|736.86|734.46|737.1|734.7|737.1|734.7|736.86|734.46|0
1654805060000|2022-06-09 20:04:20|736.86|734.46|736.86|734.46|737.1|734.7|736.86|734.46|0
1654805070000|2022-06-09 20:04:30|736.62|734.22|737.1|734.7|737.1|734.7|736.62|734.22|0
1654805080000|2022-06-09 20:04:40|736.86|734.46|737.34|734.94|737.34|734.94|736.86|734.46|0
1654805090000|2022-06-09 20:04:50|737.58|735.18|737.34|734.94|737.58|735.18|737.34|734.94|0
1654805100000|2022-06-09 20:05:00|737.58|735.18|736.86|734.46|737.58|735.18|736.86|734.46|0
1654805120000|2022-06-09 20:05:20|736.62|734.22|736.38|733.98|736.62|734.22|736.38|733.98|0
1654805130000|2022-06-09 20:05:30|736.5|734.1|736.62|734.22|736.62|734.22|736.5|734.1|0
1654805140000|2022-06-09 20:05:40|736.86|734.46|735.89|733.49|736.86|734.46|735.89|733.49|0
1654805150000|2022-06-09 20:05:50|736.13|733.73|735.89|733.49|736.13|733.73|735.89|733.49|0
1654805160000|2022-06-09 20:06:00|735.41|733.01|735.41|733.01|735.41|733.01|735.17|732.77|0
1654805170000|2022-06-09 20:06:10|734.69|732.29|734.69|732.29|734.69|732.29|734.69|732.29|0
1654805180000|2022-06-09 20:06:20|734.44|732.04|734.44|732.04|734.44|732.04|734.44|732.04|0
1654805190000|2022-06-09 20:06:30|734.69|732.29|734.44|732.04|734.69|732.29|734.44|732.04|0
1654805200000|2022-06-09 20:06:40|734.93|732.53|735.41|733.01|735.89|733.49|734.93|732.53|0
1654805210000|2022-06-09 20:06:50|735.65|733.25|735.89|733.49|735.89|733.49|735.65|733.25|0
1654805220000|2022-06-09 20:07:00|735.65|733.25|736.13|733.73|736.13|733.73|735.65|733.25|0
1654805230000|2022-06-09 20:07:10|736.37|733.97|736.37|733.97|736.37|733.97|736.37|733.97|0
1654805240000|2022-06-09 20:07:20|736.13|733.73|736.62|734.22|736.62|734.22|736.13|733.73|0
1654805260000|2022-06-09 20:07:40|736.37|733.97|736.62|734.22|736.86|734.46|736.37|733.97|0
1654805270000|2022-06-09 20:07:50|736.86|734.46|736.62|734.22|736.86|734.46|736.62|734.22|0
1654805280000|2022-06-09 20:08:00|736.37|733.97|736.13|733.73|736.37|733.97|736.13|733.73|0
1654805290000|2022-06-09 20:08:10|736.37|733.97|736.37|733.97|736.37|733.97|736.13|733.73|0
1654805300000|2022-06-09 20:08:20|736.13|733.73|735.89|733.49|736.13|733.73|735.89|733.49|0
1654805310000|2022-06-09 20:08:30|736.13|733.73|735.89|733.49|736.13|733.73|735.89|733.49|0
1654805320000|2022-06-09 20:08:40|735.65|733.25|735.65|733.25|735.65|733.25|735.41|733.01|0
1654805330000|2022-06-09 20:08:50|735.41|733.01|736.13|733.73|736.13|733.73|735.41|733.01|0
1654805340000|2022-06-09 20:09:00|736.37|733.97|736.62|734.22|736.62|734.22|736.37|733.97|0
1654805350000|2022-06-09 20:09:10|736.86|734.46|737.1|734.7|737.1|734.7|736.86|734.46|0
1654805360000|2022-06-09 20:09:20|736.86|734.46|737.34|734.94|737.34|734.94|736.86|734.46|0
1654805370000|2022-06-09 20:09:30|737.58|735.18|737.82|735.42|737.82|735.42|737.58|735.18|0
1654805380000|2022-06-09 20:09:40|738.06|735.66|738.31|735.91|738.31|735.91|738.06|735.66|0
1654805390000|2022-06-09 20:09:50|737.82|735.42|738.06|735.66|738.06|735.66|737.82|735.42|0
1654805400000|2022-06-09 20:10:00|737.82|735.42|737.82|735.42|737.82|735.42|737.58|735.18|0
1654805430000|2022-06-09 20:10:30|738.06|735.66|738.06|735.66|738.06|735.66|738.06|735.66|0
1654805450000|2022-06-09 20:10:50|738.31|735.91|738.06|735.66|738.31|735.91|738.06|735.66|0
1654805460000|2022-06-09 20:11:00|737.82|735.42|737.82|735.42|737.82|735.42|737.82|735.42|0
1654805470000|2022-06-09 20:11:10|738.06|735.66|738.06|735.66|738.06|735.66|738.06|735.66|0
1654805480000|2022-06-09 20:11:20|737.82|735.42|737.58|735.18|737.82|735.42|737.58|735.18|0
1654805490000|2022-06-09 20:11:30|737.34|734.94|737.34|734.94|737.34|734.94|737.34|734.94|0
1654805500000|2022-06-09 20:11:40|737.58|735.18|737.82|735.42|737.82|735.42|737.58|735.18|0
1654805510000|2022-06-09 20:11:50|738.31|735.91|737.82|735.42|738.31|735.91|737.82|735.42|0
1654805520000|2022-06-09 20:12:00|737.58|735.18|736.37|733.97|737.58|735.18|736.37|733.97|0
1654805530000|2022-06-09 20:12:10|736.62|734.22|735.89|733.49|736.62|734.22|735.89|733.49|0
1654805540000|2022-06-09 20:12:20|735.41|733.01|736.37|733.97|736.37|733.97|735.41|733.01|0
1654805550000|2022-06-09 20:12:30|736.13|733.73|736.37|733.97|736.37|733.97|735.65|733.25|0
1654805560000|2022-06-09 20:12:40|736.13|733.73|736.13|733.73|736.13|733.73|736.13|733.73|0
1654805570000|2022-06-09 20:12:50|736.62|734.22|736.37|733.97|736.62|734.22|735.89|733.49|0
1654805580000|2022-06-09 20:13:00|736.13|733.73|735.89|733.49|736.13|733.73|735.89|733.49|0
1654805590000|2022-06-09 20:13:10|735.65|733.25|735.65|733.25|735.65|733.25|735.41|733.01|0
1654805600000|2022-06-09 20:13:20|735.89|733.49|735.65|733.25|735.89|733.49|735.65|733.25|0
1654805610000|2022-06-09 20:13:30|735.41|733.01|734.93|732.53|735.41|733.01|734.93|732.53|0
1654805620000|2022-06-09 20:13:40|734.69|732.29|735.29|732.89|735.29|732.89|734.69|732.29|0
1654805630000|2022-06-09 20:13:50|734.93|732.53|735.05|732.65|735.17|732.77|734.69|732.29|0
1654805640000|2022-06-09 20:14:00|734.93|732.53|735.41|733.01|735.41|733.01|734.93|732.53|0
1654805650000|2022-06-09 20:14:10|735.53|733.13|734.93|732.53|735.53|733.13|734.93|732.53|0
1654805660000|2022-06-09 20:14:20|734.81|732.41|734.69|732.29|734.81|732.41|734.69|732.29|0
1654805670000|2022-06-09 20:14:30|734.44|732.04|734.44|732.04|734.44|732.04|734.44|732.04|0
1654805680000|2022-06-09 20:14:40|734.2|731.8|734.57|732.17|734.69|732.29|734.2|731.8|0
1654805690000|2022-06-09 20:14:50|734.69|732.29|734.44|732.04|734.93|732.53|734.44|732.04|0
1654805710000|2022-06-09 20:15:10|735.13|732.33|735.13|732.33|735.13|732.33|734.89|732.09|0
1654805720000|2022-06-09 20:15:20|734.89|732.09|735.13|732.33|735.13|732.33|734.89|732.09|0
1654805730000|2022-06-09 20:15:30|734.89|732.09|734.89|732.09|734.89|732.09|734.89|732.09|0
1654805740000|2022-06-09 20:15:40|735.13|732.33|734.89|732.09|735.13|732.33|734.89|732.09|0
1654805750000|2022-06-09 20:15:50|734.64|731.84|734.77|731.97|734.77|731.97|734.64|731.84|0
1654805760000|2022-06-09 20:16:00|734.64|731.84|734.89|732.09|734.89|732.09|734.64|731.84|0
1654805770000|2022-06-09 20:16:10|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654805780000|2022-06-09 20:16:20|734.89|732.09|734.64|731.84|734.89|732.09|734.64|731.84|0
1654805790000|2022-06-09 20:16:30|734.89|732.09|734.89|732.09|734.89|732.09|734.89|732.09|0
1654805800000|2022-06-09 20:16:40|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654805810000|2022-06-09 20:16:50|734.89|732.09|734.89|732.09|734.89|732.09|734.64|731.84|0
1654805820000|2022-06-09 20:17:00|734.64|731.84|734.89|732.09|734.89|732.09|734.64|731.84|0
1654805830000|2022-06-09 20:17:10|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654805840000|2022-06-09 20:17:20|734.89|732.09|734.64|731.84|734.89|732.09|734.64|731.84|0
1654805850000|2022-06-09 20:17:30|734.89|732.09|734.89|732.09|735.01|732.21|734.64|731.84|0
1654805860000|2022-06-09 20:17:40|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654805870000|2022-06-09 20:17:50|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1654805880000|2022-06-09 20:18:00|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654805890000|2022-06-09 20:18:10|734.88|732.08|734.64|731.84|734.88|732.08|734.64|731.84|0
1654805900000|2022-06-09 20:18:20|734.88|732.08|734.88|732.08|734.88|732.08|734.64|731.84|0
1654805920000|2022-06-09 20:18:40|735.13|732.33|736.57|733.77|736.57|733.77|735.13|732.33|0
1654805930000|2022-06-09 20:18:50|737.78|734.98|736.09|733.29|737.78|734.98|736.09|733.29|0
1654805940000|2022-06-09 20:19:00|736.33|733.53|735.61|732.81|736.33|733.53|735.61|732.81|0
1654805950000|2022-06-09 20:19:10|735.37|732.57|735.37|732.57|735.37|732.57|735.13|732.33|0
1654805960000|2022-06-09 20:19:20|735.13|732.33|735.37|732.57|735.37|732.57|734.88|732.08|0
1654805970000|2022-06-09 20:19:30|735.49|732.69|735.37|732.57|735.61|732.81|735.37|732.57|0
1654805980000|2022-06-09 20:19:40|735.61|732.81|735.37|732.57|735.61|732.81|735.37|732.57|0
1654805990000|2022-06-09 20:19:50|735.61|732.81|735.61|732.81|735.85|733.05|735.61|732.81|0
1654806000000|2022-06-09 20:20:00|735.85|733.05|735.37|732.57|735.85|733.05|735.37|732.57|0
1654806010000|2022-06-09 20:20:10|735.13|732.33|734.88|732.08|735.13|732.33|734.88|732.08|0
1654806020000|2022-06-09 20:20:20|735.13|732.33|735.13|732.33|735.13|732.33|735.13|732.33|0
1654806030000|2022-06-09 20:20:30|734.88|732.08|735.13|732.33|735.13|732.33|734.88|732.08|0
1654806040000|2022-06-09 20:20:40|734.88|732.08|735.37|732.57|735.37|732.57|734.88|732.08|0
1654806050000|2022-06-09 20:20:50|735.61|732.81|735.85|733.05|735.85|733.05|735.61|732.81|0
1654806060000|2022-06-09 20:21:00|735.61|732.81|735.61|732.81|735.61|732.81|735.61|732.81|0
1654806070000|2022-06-09 20:21:10|735.37|732.57|735.85|733.05|735.85|733.05|735.37|732.57|0
1654806080000|2022-06-09 20:21:20|735.61|732.81|735.61|732.81|735.61|732.81|735.61|732.81|0
1654806090000|2022-06-09 20:21:30|735.85|733.05|735.85|733.05|735.85|733.05|735.85|733.05|0
1654806100000|2022-06-09 20:21:40|735.61|732.81|735.13|732.33|735.61|732.81|735.13|732.33|0
1654806110000|2022-06-09 20:21:50|735.37|732.57|735.61|732.81|735.61|732.81|735.37|732.57|0
1654806120000|2022-06-09 20:22:00|735.85|733.05|735.61|732.81|735.85|733.05|735.61|732.81|0
1654806130000|2022-06-09 20:22:10|735.37|732.57|735.37|732.57|735.61|732.81|735.37|732.57|0
1654806140000|2022-06-09 20:22:20|735.61|732.81|735.37|732.57|735.61|732.81|735.37|732.57|0
1654806170000|2022-06-09 20:22:50|735.13|732.33|735.13|732.33|735.13|732.33|735.13|732.33|0
1654806180000|2022-06-09 20:23:00|734.88|732.08|734.64|731.84|734.88|732.08|734.64|731.84|0
1654806190000|2022-06-09 20:23:10|733.92|731.12|734.4|731.6|734.4|731.6|733.92|731.12|0
1654806210000|2022-06-09 20:23:30|734.64|731.84|734.4|731.6|734.64|731.84|734.4|731.6|0
1654806220000|2022-06-09 20:23:40|734.16|731.36|734.4|731.6|734.4|731.6|734.16|731.36|0
1654806230000|2022-06-09 20:23:50|734.64|731.84|734.4|731.6|734.64|731.84|734.4|731.6|0
1654806240000|2022-06-09 20:24:00|734.16|731.36|734.16|731.36|734.29|731.49|734.16|731.36|0
1654806250000|2022-06-09 20:24:10|734.05|731.25|734.05|731.25|734.05|731.25|734.05|731.25|0
1654806260000|2022-06-09 20:24:20|734.16|731.36|734.16|731.36|734.16|731.36|733.92|731.12|0
1654806270000|2022-06-09 20:24:30|734.4|731.6|734.53|731.73|734.53|731.73|734.29|731.49|0
1654806280000|2022-06-09 20:24:40|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654806290000|2022-06-09 20:24:50|734.88|732.08|734.88|732.08|734.88|732.08|734.64|731.84|0
1654806300000|2022-06-09 20:25:00|734.64|731.84|735.13|732.33|735.13|732.33|734.64|731.84|0
1654806320000|2022-06-09 20:25:20|735.25|732.45|735.61|732.81|735.61|732.81|735.13|732.33|0
1654806330000|2022-06-09 20:25:30|735.37|732.57|735.61|732.81|735.61|732.81|735.37|732.57|0
1654806340000|2022-06-09 20:25:40|736.09|733.29|735.61|732.81|736.09|733.29|735.61|732.81|0
1654806350000|2022-06-09 20:25:50|735.85|733.05|735.85|733.05|735.85|733.05|735.85|733.05|0
1654806360000|2022-06-09 20:26:00|736.09|733.29|736.09|733.29|736.09|733.29|736.09|733.29|0
1654806370000|2022-06-09 20:26:10|735.37|732.57|735.37|732.57|735.37|732.57|735.37|732.57|0
1654806380000|2022-06-09 20:26:20|735.61|732.81|735.85|733.05|735.85|733.05|735.61|732.81|0
1654806390000|2022-06-09 20:26:30|735.73|732.93|735.85|733.05|735.85|733.05|735.61|732.81|0
1654806400000|2022-06-09 20:26:40|735.61|732.81|735.85|733.05|735.85|733.05|735.61|732.81|0
1654806410000|2022-06-09 20:26:50|735.61|732.81|735.61|732.81|735.61|732.81|735.61|732.81|0
1654806420000|2022-06-09 20:27:00|735.85|733.05|736.09|733.29|736.09|733.29|735.85|733.05|0
1654806430000|2022-06-09 20:27:10|735.85|733.05|735.37|732.57|736.09|733.29|735.37|732.57|0
1654806450000|2022-06-09 20:27:30|735.49|732.69|735.13|732.33|735.49|732.69|735.13|732.33|0
1654806460000|2022-06-09 20:27:40|735.37|732.57|735.49|732.69|735.49|732.69|735.37|732.57|0
1654806470000|2022-06-09 20:27:50|735.61|732.81|735.61|732.81|735.61|732.81|735.61|732.81|0
1654806490000|2022-06-09 20:28:10|735.37|732.57|735.13|732.33|735.37|732.57|735.13|732.33|0
1654806500000|2022-06-09 20:28:20|735.37|732.57|735.37|732.57|735.37|732.57|735.37|732.57|0
1654806510000|2022-06-09 20:28:30|735.13|732.33|735.13|732.33|735.25|732.45|735.13|732.33|0
1654806520000|2022-06-09 20:28:40|734.88|732.08|734.64|731.84|734.88|732.08|734.64|731.84|0
1654806540000|2022-06-09 20:29:00|734.88|732.08|734.4|731.6|734.88|732.08|734.4|731.6|0
1654806560000|2022-06-09 20:29:20|734.64|731.84|734.88|732.08|734.88|732.08|734.64|731.84|0
1654806570000|2022-06-09 20:29:30|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654806580000|2022-06-09 20:29:40|734.4|731.6|734.4|731.6|734.4|731.6|734.4|731.6|0
1654806590000|2022-06-09 20:29:50|734.64|731.84|734.4|731.6|734.64|731.84|734.4|731.6|0
1654806600000|2022-06-09 20:30:00|733.68|730.88|733.68|730.88|733.92|731.12|733.68|730.88|0
1654806610000|2022-06-09 20:30:10|733.56|730.76|733.56|730.76|733.68|730.88|733.56|730.76|0
1654806620000|2022-06-09 20:30:20|733.68|730.88|733.68|730.88|733.68|730.88|733.56|730.76|0
1654806630000|2022-06-09 20:30:30|733.56|730.76|733.92|731.12|733.92|731.12|733.56|730.76|0
1654806640000|2022-06-09 20:30:40|733.68|730.88|733.68|730.88|733.8|731|733.68|730.88|0
1654806660000|2022-06-09 20:31:00|733.92|731.12|733.92|731.12|734.16|731.36|733.92|731.12|0
1654806670000|2022-06-09 20:31:10|734.4|731.6|734.4|731.6|734.4|731.6|734.4|731.6|0
1654806690000|2022-06-09 20:31:30|734.64|731.84|734.64|731.84|734.64|731.84|734.4|731.6|0
1654806700000|2022-06-09 20:31:40|734.4|731.6|734.53|731.73|734.53|731.73|734.4|731.6|0
1654806710000|2022-06-09 20:31:50|734.4|731.6|734.64|731.84|734.88|732.08|734.4|731.6|0
1654806720000|2022-06-09 20:32:00|734.16|731.36|733.92|731.12|734.16|731.36|733.92|731.12|0
1654806730000|2022-06-09 20:32:10|733.68|730.88|733.68|730.88|733.92|731.12|733.68|730.88|0
1654806740000|2022-06-09 20:32:20|734.16|731.36|734.16|731.36|734.16|731.36|734.16|731.36|0
1654806750000|2022-06-09 20:32:30|733.92|731.12|733.92|731.12|733.92|731.12|733.92|731.12|0
1654806760000|2022-06-09 20:32:40|733.68|730.88|733.68|730.88|733.68|730.88|733.68|730.88|0
1654806770000|2022-06-09 20:32:50|733.92|731.12|734.16|731.36|734.29|731.49|733.92|731.12|0
1654806790000|2022-06-09 20:33:10|734.64|731.84|734.77|731.97|734.88|732.08|734.64|731.84|0
1654806800000|2022-06-09 20:33:20|734.64|731.84|734.64|731.84|734.88|732.08|734.64|731.84|0
1654806820000|2022-06-09 20:33:40|734.77|731.97|734.64|731.84|734.77|731.97|734.64|731.84|0
1654806830000|2022-06-09 20:33:50|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1654806840000|2022-06-09 20:34:00|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654806850000|2022-06-09 20:34:10|734.88|732.08|735.01|732.21|735.01|732.21|734.88|732.08|0
1654806860000|2022-06-09 20:34:20|735.12|732.32|735.37|732.57|735.37|732.57|735.12|732.32|0
1654806870000|2022-06-09 20:34:30|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1654806880000|2022-06-09 20:34:40|735.12|732.32|735.12|732.32|735.12|732.32|734.88|732.08|0
1654806890000|2022-06-09 20:34:50|735.85|733.05|735.85|733.05|735.85|733.05|735.85|733.05|0
1654806900000|2022-06-09 20:35:00|735.97|733.17|735.85|733.05|735.97|733.17|735.85|733.05|0
1654806910000|2022-06-09 20:35:10|736.09|733.29|735.85|733.05|736.09|733.29|735.85|733.05|0
1654806920000|2022-06-09 20:35:20|735.61|732.81|735.61|732.81|735.61|732.81|735.61|732.81|0
1654806930000|2022-06-09 20:35:30|735.85|733.05|736.09|733.29|736.09|733.29|735.85|733.05|0
1654806940000|2022-06-09 20:35:40|736.33|733.53|735.37|732.57|736.33|733.53|735.37|732.57|0
1654806950000|2022-06-09 20:35:50|735.12|732.32|735.12|732.32|735.12|732.32|735.12|732.32|0
1654806960000|2022-06-09 20:36:00|735.37|732.57|735.61|732.81|735.61|732.81|735.12|732.32|0
1654806970000|2022-06-09 20:36:10|735.85|733.05|736.09|733.29|736.09|733.29|735.85|733.05|0
1654806980000|2022-06-09 20:36:20|735.85|733.05|735.61|732.81|735.85|733.05|735.61|732.81|0
1654807010000|2022-06-09 20:36:50|735.85|733.05|735.85|733.05|735.85|733.05|735.85|733.05|0
1654807040000|2022-06-09 20:37:20|736.09|733.29|736.09|733.29|736.09|733.29|736.09|733.29|0
1654807050000|2022-06-09 20:37:30|736.33|733.53|736.46|733.66|736.57|733.77|736.33|733.53|0
1654807060000|2022-06-09 20:37:40|736.57|733.77|736.09|733.29|736.57|733.77|736.09|733.29|0
1654807070000|2022-06-09 20:37:50|736.21|733.41|736.33|733.53|736.33|733.53|736.21|733.41|0
1654807080000|2022-06-09 20:38:00|736.09|733.29|736.33|733.53|736.33|733.53|736.09|733.29|0
1654807100000|2022-06-09 20:38:20|736.09|733.29|736.09|733.29|736.09|733.29|736.09|733.29|0
1654807110000|2022-06-09 20:38:30|735.85|733.05|736.09|733.29|736.09|733.29|735.85|733.05|0
1654807120000|2022-06-09 20:38:40|736.33|733.53|736.09|733.29|736.33|733.53|736.09|733.29|0
1654807130000|2022-06-09 20:38:50|735.85|733.05|735.85|733.05|735.85|733.05|735.85|733.05|0
1654807140000|2022-06-09 20:39:00|735.61|732.81|735.61|732.81|735.61|732.81|735.61|732.81|0
1654807160000|2022-06-09 20:39:20|735.73|732.93|735.61|732.81|735.73|732.93|735.61|732.81|0
1654807180000|2022-06-09 20:39:40|735.85|733.05|735.85|733.05|735.85|733.05|735.85|733.05|0
1654807190000|2022-06-09 20:39:50|736.09|733.29|736.33|733.53|736.33|733.53|736.09|733.29|0
1654807200000|2022-06-09 20:40:00|736.57|733.77|736.57|733.77|736.57|733.77|736.57|733.77|0
1654807210000|2022-06-09 20:40:10|736.33|733.53|736.33|733.53|736.33|733.53|736.33|733.53|0
1654807220000|2022-06-09 20:40:20|736.09|733.29|736.09|733.29|736.09|733.29|736.09|733.29|0
1654807240000|2022-06-09 20:40:40|736.33|733.53|736.33|733.53|736.33|733.53|736.33|733.53|0
1654807250000|2022-06-09 20:40:50|736.57|733.77|736.57|733.77|736.57|733.77|736.57|733.77|0
1654807260000|2022-06-09 20:41:00|736.33|733.53|736.09|733.29|736.33|733.53|736.09|733.29|0
1654807270000|2022-06-09 20:41:10|736.33|733.53|736.33|733.53|736.33|733.53|736.33|733.53|0
1654807280000|2022-06-09 20:41:20|735.61|732.81|735.61|732.81|735.61|732.81|735.61|732.81|0
1654807320000|2022-06-09 20:42:00|735.12|732.32|735.12|732.32|735.12|732.32|735.12|732.32|0
1654807330000|2022-06-09 20:42:10|734.88|732.08|735.61|732.81|735.61|732.81|734.88|732.08|0
1654807340000|2022-06-09 20:42:20|735.37|732.57|735.37|732.57|735.61|732.81|735.37|732.57|0
1654807360000|2022-06-09 20:42:40|735.61|732.81|735.61|732.81|735.61|732.81|735.61|732.81|0
1654807410000|2022-06-09 20:43:30|735.97|733.17|736.09|733.29|736.09|733.29|735.97|733.17|0
1654807420000|2022-06-09 20:43:40|735.85|733.05|735.85|733.05|735.85|733.05|735.85|733.05|0
1654807430000|2022-06-09 20:43:50|736.09|733.29|736.09|733.29|736.09|733.29|736.09|733.29|0
1654807440000|2022-06-09 20:44:00|735.85|733.05|736.09|733.29|736.09|733.29|735.85|733.05|0
1654807450000|2022-06-09 20:44:10|735.85|733.05|735.61|732.81|735.85|733.05|735.61|732.81|0
1654807460000|2022-06-09 20:44:20|735.85|733.05|735.61|732.81|735.85|733.05|735.61|732.81|0
1654807470000|2022-06-09 20:44:30|735.36|732.56|735.12|732.32|735.36|732.56|735.12|732.32|0
1654807480000|2022-06-09 20:44:40|734.88|732.08|735.12|732.32|735.12|732.32|734.88|732.08|0
1654807490000|2022-06-09 20:44:50|735.36|732.56|735.36|732.56|735.36|732.56|735.36|732.56|0
1654807500000|2022-06-09 20:45:00|735.12|732.32|735.12|732.32|735.12|732.32|734.88|732.08|0
1654807510000|2022-06-09 20:45:10|734.88|732.08|735.12|732.32|735.12|732.32|734.88|732.08|0
1654807530000|2022-06-09 20:45:30|734.88|732.08|735.01|732.21|735.01|732.21|734.88|732.08|0
1654807540000|2022-06-09 20:45:40|734.88|732.08|734.64|731.84|734.88|732.08|734.64|731.84|0
1654807550000|2022-06-09 20:45:50|734.88|732.08|734.88|732.08|734.88|732.08|734.88|732.08|0
1654807580000|2022-06-09 20:46:20|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654807590000|2022-06-09 20:46:30|735.12|732.32|735.12|732.32|735.12|732.32|735.12|732.32|0
1654807610000|2022-06-09 20:46:50|734.88|732.08|735.01|732.21|735.01|732.21|734.88|732.08|0
1654807620000|2022-06-09 20:47:00|735.12|732.32|734.88|732.08|735.12|732.32|734.88|732.08|0
1654807640000|2022-06-09 20:47:20|734.64|731.84|734.64|731.84|734.64|731.84|734.64|731.84|0
1654807650000|2022-06-09 20:47:30|734.4|731.6|734.4|731.6|734.4|731.6|734.4|731.6|0
1654807660000|2022-06-09 20:47:40|734.64|731.84|734.4|731.6|734.88|732.08|734.4|731.6|0
1654807690000|2022-06-09 20:48:10|734.16|731.36|733.92|731.12|734.16|731.36|733.68|730.88|0
1654807710000|2022-06-09 20:48:30|733.68|730.88|733.68|730.88|733.68|730.88|733.56|730.76|0
1654807730000|2022-06-09 20:48:50|733.8|731|733.68|730.88|733.8|731|733.68|730.88|0
1654807740000|2022-06-09 20:49:00|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1654807770000|2022-06-09 20:49:30|733.19|730.39|732.95|730.15|733.19|730.39|732.95|730.15|0
1654807780000|2022-06-09 20:49:40|733.19|730.39|733.19|730.39|733.19|730.39|733.19|730.39|0
1654807790000|2022-06-09 20:49:50|733.08|730.28|733.08|730.28|733.08|730.28|733.08|730.28|0
1654807800000|2022-06-09 20:50:00|732.71|729.91|732.71|729.91|732.95|730.15|732.71|729.91|0
1654807810000|2022-06-09 20:50:10|732.95|730.15|733.43|730.63|733.68|730.88|732.95|730.15|0
1654807820000|2022-06-09 20:50:20|733.32|730.52|733.19|730.39|733.32|730.52|733.19|730.39|0
1654807830000|2022-06-09 20:50:30|732.95|730.15|732.95|730.15|733.08|730.28|732.95|730.15|0
1654807840000|2022-06-09 20:50:40|732.71|729.91|732.71|729.91|732.71|729.91|732.71|729.91|0
1654807850000|2022-06-09 20:50:50|732.84|730.04|732.84|730.04|732.84|730.04|732.84|730.04|0
1654807860000|2022-06-09 20:51:00|732.71|729.91|733.19|730.39|733.19|730.39|732.71|729.91|0
1654807870000|2022-06-09 20:51:10|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1654807880000|2022-06-09 20:51:20|733.68|730.88|733.68|730.88|733.68|730.88|733.68|730.88|0
1654807890000|2022-06-09 20:51:30|733.92|731.12|733.92|731.12|733.92|731.12|733.92|731.12|0
1654807900000|2022-06-09 20:51:40|734.16|731.36|734.16|731.36|734.16|731.36|734.16|731.36|0
1654807910000|2022-06-09 20:51:50|734.04|731.24|733.92|731.12|734.04|731.24|733.92|731.12|0
1654807920000|2022-06-09 20:52:00|734.16|731.36|734.16|731.36|734.16|731.36|734.16|731.36|0
1654807930000|2022-06-09 20:52:10|733.92|731.12|733.92|731.12|733.92|731.12|733.92|731.12|0
1654807940000|2022-06-09 20:52:20|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1654807950000|2022-06-09 20:52:30|733.68|730.88|733.43|730.63|733.68|730.88|733.43|730.63|0
1654807980000|2022-06-09 20:53:00|733.68|730.88|733.56|730.76|733.68|730.88|733.43|730.63|0
1654807990000|2022-06-09 20:53:10|733.19|730.39|732.95|730.15|733.19|730.39|732.95|730.15|0
1654808000000|2022-06-09 20:53:20|732.71|729.91|732.95|730.15|732.95|730.15|732.71|729.91|0
1654808020000|2022-06-09 20:53:40|732.84|730.04|732.95|730.15|732.95|730.15|732.84|730.04|0
1654808030000|2022-06-09 20:53:50|732.84|730.04|732.84|730.04|732.84|730.04|732.84|730.04|0
1654808040000|2022-06-09 20:54:00|732.71|729.91|732.95|730.15|732.95|730.15|732.71|729.91|0
1654808050000|2022-06-09 20:54:10|732.84|730.04|732.71|729.91|732.95|730.15|732.71|729.91|0
1654808060000|2022-06-09 20:54:20|733.19|730.39|733.19|730.39|733.19|730.39|733.19|730.39|0
1654808070000|2022-06-09 20:54:30|732.95|730.15|732.95|730.15|732.95|730.15|732.95|730.15|0
1654808100000|2022-06-09 20:55:00|733.19|730.39|733.19|730.39|733.19|730.39|733.19|730.39|0
1654808110000|2022-06-09 20:55:10|733.08|730.28|732.47|729.67|733.08|730.28|732.47|729.67|0
1654808120000|2022-06-09 20:55:20|732.95|730.15|733.19|730.39|733.19|730.39|732.95|730.15|0
1654808130000|2022-06-09 20:55:30|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1654808160000|2022-06-09 20:56:00|733.32|730.52|732.47|729.67|733.32|730.52|732.47|729.67|0
1654808170000|2022-06-09 20:56:10|731.75|728.95|731.75|728.95|731.75|728.95|731.75|728.95|0
1654808180000|2022-06-09 20:56:20|731.02|728.22|731.02|728.22|731.02|728.22|731.02|728.22|0
1654808190000|2022-06-09 20:56:30|730.78|727.98|730.3|727.5|730.78|727.98|730.3|727.5|0
1654808200000|2022-06-09 20:56:40|730.78|727.98|730.78|727.98|731.02|728.22|730.78|727.98|0
1654808220000|2022-06-09 20:57:00|731.02|728.22|731.02|728.22|731.02|728.22|730.78|727.98|0
1654808240000|2022-06-09 20:57:20|730.78|727.98|730.54|727.74|730.78|727.98|730.54|727.74|0
1654808250000|2022-06-09 20:57:30|731.02|728.22|730.91|728.11|731.02|728.22|730.91|728.11|0
1654808260000|2022-06-09 20:57:40|731.02|728.22|731.02|728.22|731.02|728.22|731.02|728.22|0
1654808270000|2022-06-09 20:57:50|731.26|728.46|731.51|728.71|731.51|728.71|731.26|728.46|0
1654808280000|2022-06-09 20:58:00|731.02|728.22|731.02|728.22|731.02|728.22|731.02|728.22|0
1654808290000|2022-06-09 20:58:10|731.26|728.46|731.26|728.46|731.26|728.46|731.26|728.46|0
1654808310000|2022-06-09 20:58:30|731.15|728.35|731.15|728.35|731.15|728.35|731.15|728.35|0
1654808320000|2022-06-09 20:58:40|731.26|728.46|731.26|728.46|731.39|728.59|731.26|728.46|0
1654808330000|2022-06-09 20:58:50|731.15|728.35|731.15|728.35|731.15|728.35|731.15|728.35|0
1654808340000|2022-06-09 20:59:00|731.02|728.22|731.15|728.35|731.15|728.35|730.78|727.98|0
1654808350000|2022-06-09 20:59:10|731.26|728.46|731.26|728.46|731.26|728.46|731.26|728.46|0
1654808360000|2022-06-09 20:59:20|731.39|728.59|731.26|728.46|731.39|728.59|731.26|728.46|0
1654808370000|2022-06-09 20:59:30|730.78|727.98|730.54|727.74|730.78|727.98|730.54|727.74|0
1654808380000|2022-06-09 20:59:40|730.78|727.98|730.78|727.98|730.78|727.98|730.54|727.74|0
1654808390000|2022-06-09 20:59:50|730.91|728.11|731.39|728.59|731.39|728.59|730.67|727.87|0
1654808400000|2022-06-09 21:00:00|731.76|728.96|731.16|728.36|731.93|729.13|731.16|728.36|0
1654808410000|2022-06-09 21:00:10|731.12|728.32|731.12|728.32|731.12|728.32|731.12|728.32|0
1654808420000|2022-06-09 21:00:20|731.16|728.36|731.33|728.53|731.33|728.53|731.16|728.36|0
1654808440000|2022-06-09 21:00:40|731.5|728.7|731.5|728.7|731.5|728.7|731.5|728.7|0
1654808450000|2022-06-09 21:00:50|731.48|728.68|731.65|728.85|731.65|728.85|731.48|728.68|0
1654808460000|2022-06-09 21:01:00|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1654808480000|2022-06-09 21:01:20|731.93|729.13|732.04|729.24|732.04|729.24|731.93|729.13|0
1654808490000|2022-06-09 21:01:30|731.82|729.02|732.04|729.24|732.04|729.24|731.82|729.02|0
1654808530000|2022-06-09 21:02:10|732.07|729.27|732.07|729.27|732.07|729.27|732.07|729.27|0
1654808570000|2022-06-09 21:02:50|731.93|729.13|731.93|729.13|731.93|729.13|731.93|729.13|0
1654808580000|2022-06-09 21:03:00|731.58|728.78|731.9|729.1|731.93|729.13|731.58|728.78|0
1654808590000|2022-06-09 21:03:10|731.82|729.02|732.07|729.27|732.07|729.27|731.82|729.02|0
1654808600000|2022-06-09 21:03:20|732.01|729.21|732.14|729.34|732.14|729.34|732.01|729.21|0
1654808620000|2022-06-09 21:03:40|732.1|729.3|732.14|729.34|732.14|729.34|732.1|729.3|0
1654808630000|2022-06-09 21:03:50|732.21|729.41|731.69|728.89|732.21|729.41|731.69|728.89|0
1654808640000|2022-06-09 21:04:00|731.72|728.92|731.72|728.92|731.72|728.92|731.72|728.92|0
1654808650000|2022-06-09 21:04:10|731.76|728.96|731.76|728.96|731.76|728.96|731.76|728.96|0
1654808660000|2022-06-09 21:04:20|731.72|728.92|731.82|729.02|731.82|729.02|731.72|728.92|0
1654808670000|2022-06-09 21:04:30|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1654808680000|2022-06-09 21:04:40|731.76|728.96|731.76|728.96|731.76|728.96|731.76|728.96|0
1654808690000|2022-06-09 21:04:50|731.72|728.92|731.72|728.92|731.72|728.92|731.72|728.92|0
1654808700000|2022-06-09 21:05:00|731.76|728.96|731.76|728.96|731.76|728.96|731.76|728.96|0
1654808730000|2022-06-09 21:05:30|731.82|729.02|731.79|728.99|731.82|729.02|731.79|728.99|0
1654808740000|2022-06-09 21:05:40|732.01|729.21|732.01|729.21|732.01|729.21|732.01|729.21|0
1654808750000|2022-06-09 21:05:50|732.03|729.23|732.03|729.23|732.03|729.23|732.03|729.23|0
1654808760000|2022-06-09 21:06:00|732.07|729.27|731.69|728.89|732.07|729.27|731.69|728.89|0
1654808780000|2022-06-09 21:06:20|731.86|729.06|731.26|728.46|731.86|729.06|731.26|728.46|0
1654808820000|2022-06-09 21:07:00|731.65|728.85|731.76|728.96|731.79|728.99|731.65|728.85|0
1654808840000|2022-06-09 21:07:20|731.75|728.95|731.75|728.95|731.75|728.95|731.75|728.95|0
1654808850000|2022-06-09 21:07:30|731.79|728.99|731.79|728.99|731.79|728.99|731.79|728.99|0
1654808870000|2022-06-09 21:07:50|731.82|729.02|731.82|729.02|731.82|729.02|731.82|729.02|0
1654808900000|2022-06-09 21:08:20|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654808950000|2022-06-09 21:09:10|731.79|728.99|731.79|728.99|731.79|728.99|731.79|728.99|0
1654808970000|2022-06-09 21:09:30|731.75|728.95|731.79|728.99|731.79|728.99|731.75|728.95|0
1654809020000|2022-06-09 21:10:20|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654809030000|2022-06-09 21:10:30|731.58|728.78|731.65|728.85|731.65|728.85|731.58|728.78|0
1654809040000|2022-06-09 21:10:40|731.5|728.7|731.5|728.7|731.5|728.7|731.5|728.7|0
1654809050000|2022-06-09 21:10:50|731.61|728.81|731.61|728.81|731.61|728.81|731.61|728.81|0
1654809070000|2022-06-09 21:11:10|731.75|728.95|731.75|728.95|731.75|728.95|731.75|728.95|0
1654809080000|2022-06-09 21:11:20|731.72|728.92|731.58|728.78|731.72|728.92|731.58|728.78|0
1654809090000|2022-06-09 21:11:30|731.54|728.74|731.75|728.95|731.75|728.95|731.54|728.74|0
1654809100000|2022-06-09 21:11:40|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654809110000|2022-06-09 21:11:50|732.84|730.04|732.31|729.51|732.84|730.04|732.31|729.51|0
1654809120000|2022-06-09 21:12:00|732.1|729.3|732.14|729.34|732.14|729.34|732.1|729.3|0
1654809130000|2022-06-09 21:12:10|732.1|729.3|732.14|729.34|732.14|729.34|732.1|729.3|0
1654809140000|2022-06-09 21:12:20|731.61|728.81|731.61|728.81|731.61|728.81|731.61|728.81|0
1654809180000|2022-06-09 21:13:00|731.41|728.61|731.41|728.61|731.41|728.61|731.41|728.61|0
1654809190000|2022-06-09 21:13:10|731.09|728.29|731.09|728.29|731.09|728.29|731.09|728.29|0
1654809200000|2022-06-09 21:13:20|731.01|728.21|730.94|728.14|731.01|728.21|730.94|728.14|0
1654809210000|2022-06-09 21:13:30|730.73|727.93|730.73|727.93|730.73|727.93|730.73|727.93|0
1654809250000|2022-06-09 21:14:10|730.91|728.11|730.91|728.11|730.91|728.11|730.91|728.11|0
1654809260000|2022-06-09 21:14:20|730.81|728.01|730.81|728.01|730.81|728.01|730.81|728.01|0
1654809270000|2022-06-09 21:14:30|730.91|728.11|730.91|728.11|730.91|728.11|730.91|728.11|0
1654809300000|2022-06-09 21:15:00|731.16|728.36|731.05|728.25|731.16|728.36|731.01|728.21|0
1654809320000|2022-06-09 21:15:20|730.49|727.69|730.49|727.69|730.49|727.69|730.49|727.69|0
1654809330000|2022-06-09 21:15:30|730.53|727.73|730.49|727.69|730.53|727.73|730.49|727.69|0
1654809340000|2022-06-09 21:15:40|730.14|727.34|730.7|727.9|730.7|727.9|730.14|727.34|0
1654809350000|2022-06-09 21:15:50|730.84|728.04|730.84|728.04|730.84|728.04|730.84|728.04|0
1654809360000|2022-06-09 21:16:00|730.66|727.86|730.66|727.86|730.66|727.86|730.66|727.86|0
1654809400000|2022-06-09 21:16:40|730.7|727.9|730.73|727.93|730.73|727.93|730.7|727.9|0
1654809410000|2022-06-09 21:16:50|730.84|728.04|730.84|728.04|730.84|728.04|730.84|728.04|0
1654809420000|2022-06-09 21:17:00|730.98|728.18|731.12|728.32|731.12|728.32|730.98|728.18|0
1654809430000|2022-06-09 21:17:10|731.19|728.39|731.58|728.78|731.58|728.78|731.19|728.39|0
1654809450000|2022-06-09 21:17:30|731.61|728.81|731.61|728.81|731.61|728.81|731.61|728.81|0
1654809460000|2022-06-09 21:17:40|731.93|729.13|731.58|728.78|731.93|729.13|731.58|728.78|0
1654809470000|2022-06-09 21:17:50|731.61|728.81|731.75|728.95|731.75|728.95|731.61|728.81|0
1654809490000|2022-06-09 21:18:10|731.79|728.99|731.79|728.99|731.79|728.99|731.79|728.99|0
1654809510000|2022-06-09 21:18:30|731.86|729.06|731.86|729.06|731.86|729.06|731.86|729.06|0
1654809520000|2022-06-09 21:18:40|731.69|728.89|731.72|728.92|731.72|728.92|731.69|728.89|0
1654809540000|2022-06-09 21:19:00|731.65|728.85|731.65|728.85|731.65|728.85|731.65|728.85|0
1654809550000|2022-06-09 21:19:10|731.41|728.61|731.41|728.61|731.41|728.61|731.41|728.61|0
1654809570000|2022-06-09 21:19:30|731.3|728.5|731.3|728.5|731.3|728.5|731.3|728.5|0
1654809590000|2022-06-09 21:19:50|731.26|728.46|731.26|728.46|731.26|728.46|731.26|728.46|0
1654809620000|2022-06-09 21:20:20|731.09|728.29|731.09|728.29|731.09|728.29|731.09|728.29|0
1654809630000|2022-06-09 21:20:30|731.22|728.42|731.22|728.42|731.22|728.42|731.22|728.42|0
1654809640000|2022-06-09 21:20:40|731.26|728.46|731.44|728.64|731.44|728.64|731.26|728.46|0
1654809660000|2022-06-09 21:21:00|731.26|728.46|731.12|728.32|731.26|728.46|731.12|728.32|0
1654809680000|2022-06-09 21:21:20|731.01|728.21|731.01|728.21|731.01|728.21|731.01|728.21|0
1654809740000|2022-06-09 21:22:20|731.05|728.25|731.05|728.25|731.05|728.25|731.05|728.25|0
1654809760000|2022-06-09 21:22:40|731.12|728.32|731.12|728.32|731.12|728.32|731.12|728.32|0
1654809770000|2022-06-09 21:22:50|731.05|728.25|731.05|728.25|731.05|728.25|731.05|728.25|0
1654809820000|2022-06-09 21:23:40|731.01|728.21|731.05|728.25|731.05|728.25|731.01|728.21|0
1654809860000|2022-06-09 21:24:20|731.01|728.21|731.01|728.21|731.01|728.21|731.01|728.21|0
1654809880000|2022-06-09 21:24:40|731.16|728.36|731.01|728.21|731.16|728.36|731.01|728.21|0
1654809930000|2022-06-09 21:25:30|731.09|728.29|731.09|728.29|731.09|728.29|731.09|728.29|0
1654809960000|2022-06-09 21:26:00|731.01|728.21|731.01|728.21|731.01|728.21|731.01|728.21|0
1654809970000|2022-06-09 21:26:10|730.94|728.14|730.94|728.14|730.94|728.14|730.94|728.14|0
1654809980000|2022-06-09 21:26:20|731.05|728.25|731.05|728.25|731.05|728.25|731.05|728.25|0
1654810040000|2022-06-09 21:27:20|731.09|728.29|731.09|728.29|731.09|728.29|731.09|728.29|0
1654810060000|2022-06-09 21:27:40|731.05|728.25|731.01|728.21|731.05|728.25|731.01|728.21|0
1654810070000|2022-06-09 21:27:50|730.94|728.14|731.05|728.25|731.05|728.25|730.94|728.14|0
1654810080000|2022-06-09 21:28:00|731.33|728.53|731.33|728.53|731.33|728.53|731.33|728.53|0
1654810090000|2022-06-09 21:28:10|730.84|728.04|730.84|728.04|730.84|728.04|730.84|728.04|0
1654810100000|2022-06-09 21:28:20|731.26|728.46|731.26|728.46|731.26|728.46|731.26|728.46|0
1654810220000|2022-06-09 21:30:20|731.19|728.39|731.43|728.63|731.43|728.63|731.19|728.39|0
1654810230000|2022-06-09 21:30:30|731.41|728.61|731.41|728.61|731.41|728.61|731.41|728.61|0
1654810240000|2022-06-09 21:30:40|731.15|728.35|731.15|728.35|731.15|728.35|731.15|728.35|0
1654810250000|2022-06-09 21:30:50|731.09|728.29|731.22|728.42|731.22|728.42|731.09|728.29|0
1654810300000|2022-06-09 21:31:40|731.33|728.53|731.33|728.53|731.33|728.53|731.33|728.53|0
1654810310000|2022-06-09 21:31:50|731.22|728.42|731.19|728.39|731.22|728.42|731.19|728.39|0
1654810320000|2022-06-09 21:32:00|731.22|728.42|731.19|728.39|731.22|728.42|731.19|728.39|0
1654810340000|2022-06-09 21:32:20|731.15|728.35|731.15|728.35|731.15|728.35|731.15|728.35|0
1654810370000|2022-06-09 21:32:50|731.26|728.46|731.26|728.46|731.26|728.46|731.26|728.46|0
1654810400000|2022-06-09 21:33:20|731.15|728.35|731.15|728.35|731.15|728.35|731.15|728.35|0
1654810410000|2022-06-09 21:33:30|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1654810430000|2022-06-09 21:33:50|730.88|728.08|730.88|728.08|730.88|728.08|730.88|728.08|0
1654810440000|2022-06-09 21:34:00|730.87|728.07|730.87|728.07|730.87|728.07|730.87|728.07|0
1654810470000|2022-06-09 21:34:30|730.9|728.1|730.9|728.1|730.9|728.1|730.9|728.1|0
1654810490000|2022-06-09 21:34:50|730.94|728.14|730.94|728.14|730.94|728.14|730.94|728.14|0
1654810500000|2022-06-09 21:35:00|730.87|728.07|730.87|728.07|730.87|728.07|730.87|728.07|0
1654810510000|2022-06-09 21:35:10|730.9|728.1|730.9|728.1|730.9|728.1|730.9|728.1|0
1654810520000|2022-06-09 21:35:20|730.87|728.07|730.87|728.07|730.87|728.07|730.87|728.07|0
1654810530000|2022-06-09 21:35:30|730.94|728.14|730.94|728.14|730.94|728.14|730.94|728.14|0
1654810600000|2022-06-09 21:36:40|730.81|728.01|730.81|728.01|730.81|728.01|730.81|728.01|0
1654810630000|2022-06-09 21:37:10|730.87|728.07|730.87|728.07|730.87|728.07|730.87|728.07|0
1654810640000|2022-06-09 21:37:20|730.7|727.9|730.7|727.9|730.7|727.9|730.7|727.9|0
1654810650000|2022-06-09 21:37:30|730.87|728.07|730.87|728.07|730.87|728.07|730.87|728.07|0
1654810660000|2022-06-09 21:37:40|731.09|728.29|731.09|728.29|731.09|728.29|731.09|728.29|0
1654810670000|2022-06-09 21:37:50|731.05|728.25|731.05|728.25|731.05|728.25|731.05|728.25|0
1654810690000|2022-06-09 21:38:10|730.87|728.07|730.87|728.07|730.87|728.07|730.87|728.07|0
1654810830000|2022-06-09 21:40:30|730.9|728.1|730.9|728.1|730.9|728.1|730.9|728.1|0
1654811180000|2022-06-09 21:46:20|730.94|728.14|730.94|728.14|730.94|728.14|730.94|728.14|0
1654811200000|2022-06-09 21:46:40|730.9|728.1|730.9|728.1|730.9|728.1|730.9|728.1|0
1654811360000|2022-06-09 21:49:20|730.87|728.07|730.9|728.1|730.9|728.1|730.87|728.07|0
1654811370000|2022-06-09 21:49:30|730.87|728.07|730.94|728.14|730.94|728.14|730.87|728.07|0
1654811380000|2022-06-09 21:49:40|730.87|728.07|730.87|728.07|730.87|728.07|730.87|728.07|0
1654811390000|2022-06-09 21:49:50|730.83|728.03|730.83|728.03|730.83|728.03|730.83|728.03|0
1654811410000|2022-06-09 21:50:10|730.59|727.79|730.59|727.79|730.59|727.79|730.59|727.79|0
1654811420000|2022-06-09 21:50:20|730.66|727.86|730.66|727.86|730.66|727.86|730.66|727.86|0
1654811470000|2022-06-09 21:51:10|730.83|728.03|730.83|728.03|730.83|728.03|730.83|728.03|0
1654811520000|2022-06-09 21:52:00|730.66|727.86|730.66|727.86|730.66|727.86|730.66|727.86|0
1654811580000|2022-06-09 21:53:00|730.7|727.9|730.7|727.9|730.7|727.9|730.7|727.9|0
1654811590000|2022-06-09 21:53:10|730.81|728.01|730.81|728.01|730.81|728.01|730.81|728.01|0
1654811630000|2022-06-09 21:53:50|730.83|728.03|730.77|727.97|730.83|728.03|730.77|727.97|0
1654811640000|2022-06-09 21:54:00|730.7|727.9|730.7|727.9|730.7|727.9|730.7|727.9|0
1654811660000|2022-06-09 21:54:20|730.66|727.86|730.7|727.9|730.7|727.9|730.66|727.86|0
1654811810000|2022-06-09 21:56:50|730.62|727.82|730.66|727.86|730.66|727.86|730.62|727.82|0
1654811830000|2022-06-09 21:57:10|730.62|727.82|730.62|727.82|730.62|727.82|730.62|727.82|0
1654811840000|2022-06-09 21:57:20|730.94|728.14|731.15|728.35|731.15|728.35|730.94|728.14|0
1654811850000|2022-06-09 21:57:30|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1654811860000|2022-06-09 21:57:40|730.94|728.14|730.9|728.1|730.94|728.14|730.9|728.1|0
1654811870000|2022-06-09 21:57:50|730.87|728.07|731.01|728.21|731.01|728.21|730.73|727.93|0
1654811880000|2022-06-09 21:58:00|730.77|727.97|730.7|727.9|730.77|727.97|730.7|727.9|0
1654811890000|2022-06-09 21:58:10|730.62|727.82|730.66|727.86|730.66|727.86|730.62|727.82|0
1654811900000|2022-06-09 21:58:20|730.62|727.82|730.62|727.82|730.62|727.82|730.62|727.82|0
1654811930000|2022-06-09 21:58:50|730.59|727.79|730.59|727.79|730.59|727.79|730.59|727.79|0
1654811940000|2022-06-09 21:59:00|730.55|727.75|730.55|727.75|730.55|727.75|730.55|727.75|0
1654811960000|2022-06-09 21:59:20|728.94|726.14|730.03|727.23|730.03|727.23|728.94|726.14|0
1654811970000|2022-06-09 21:59:30|730.31|727.51|730.21|727.41|730.31|727.51|730.21|727.41|0
1654811980000|2022-06-09 21:59:40|729.82|727.02|730|727.2|730|727.2|729.47|726.67|0
1654811990000|2022-06-09 21:59:50|729.93|727.13|729.4|726.6|729.93|727.13|729.4|726.6|0
1654812000000|2022-06-09 22:00:00|728.97|726.17|730.42|727.62|730.42|727.62|728.97|726.17|0
1654812010000|2022-06-09 22:00:10|730.05|727.25|729.81|727.01|730.05|727.25|729.81|727.01|0
1654812020000|2022-06-09 22:00:20|729.7|726.9|729.46|726.66|729.7|726.9|729.33|726.53|0
1654812030000|2022-06-09 22:00:30|729.57|726.77|729.57|726.77|729.81|727.01|729.46|726.66|0
1654812040000|2022-06-09 22:00:40|729.94|727.14|729.57|726.77|729.94|727.14|729.57|726.77|0
1654812050000|2022-06-09 22:00:50|729.33|726.53|729.33|726.53|729.33|726.53|729.21|726.41|0
1654812060000|2022-06-09 22:01:00|729.09|726.29|728.85|726.05|729.21|726.41|728.85|726.05|0
1654812070000|2022-06-09 22:01:10|728.97|726.17|729.33|726.53|729.33|726.53|728.97|726.17|0
1654812080000|2022-06-09 22:01:20|729.09|726.29|728.85|726.05|729.09|726.29|728.85|726.05|0
1654812090000|2022-06-09 22:01:30|729.09|726.29|729.09|726.29|729.09|726.29|728.97|726.17|0
1654812100000|2022-06-09 22:01:40|729.33|726.53|730.29|727.49|730.29|727.49|729.33|726.53|0
1654812110000|2022-06-09 22:01:50|730.18|727.38|729.33|726.53|730.18|727.38|729.33|726.53|0
1654812120000|2022-06-09 22:02:00|729.57|726.77|729.57|726.77|729.7|726.9|729.57|726.77|0
1654812130000|2022-06-09 22:02:10|729.33|726.53|729.46|726.66|729.46|726.66|729.33|726.53|0
1654812140000|2022-06-09 22:02:20|729.57|726.77|729.7|726.9|729.81|727.01|729.57|726.77|0
1654812150000|2022-06-09 22:02:30|729.81|727.01|729.94|727.14|730.05|727.25|729.81|727.01|0
1654812160000|2022-06-09 22:02:40|730.05|727.25|730.18|727.38|730.29|727.49|730.05|727.25|0
1654812170000|2022-06-09 22:02:50|730.29|727.49|730.78|727.98|730.78|727.98|730.29|727.49|0
1654812180000|2022-06-09 22:03:00|731.02|728.22|731.5|728.7|731.5|728.7|731.02|728.22|0
1654812190000|2022-06-09 22:03:10|731.74|728.94|732.11|729.31|732.11|729.31|731.74|728.94|0
1654812200000|2022-06-09 22:03:20|731.98|729.18|732.11|729.31|732.11|729.31|731.74|728.94|0
1654812210000|2022-06-09 22:03:30|731.98|729.18|731.98|729.18|732.22|729.42|731.98|729.18|0
1654812220000|2022-06-09 22:03:40|732.7|729.9|732.95|730.15|732.95|730.15|732.7|729.9|0
1654812230000|2022-06-09 22:03:50|732.7|729.9|733.07|730.27|733.07|730.27|732.7|729.9|0
1654812240000|2022-06-09 22:04:00|732.83|730.03|732.95|730.15|732.95|730.15|732.83|730.03|0
1654812250000|2022-06-09 22:04:10|732.59|729.79|732.46|729.66|732.59|729.79|732.46|729.66|0
1654812260000|2022-06-09 22:04:20|732.22|729.42|730.53|727.73|732.22|729.42|730.53|727.73|0
1654812270000|2022-06-09 22:04:30|730.66|727.86|730.78|727.98|730.78|727.98|730.66|727.86|0
1654812280000|2022-06-09 22:04:40|730.66|727.86|730.66|727.86|730.66|727.86|730.53|727.73|0
1654812290000|2022-06-09 22:04:50|731.62|728.82|731.02|728.22|731.62|728.82|731.02|728.22|0
1654812300000|2022-06-09 22:05:00|731.14|728.34|731.02|728.22|731.14|728.34|731.02|728.22|0
1654812340000|2022-06-09 22:05:40|731.38|728.58|731.5|728.7|731.5|728.7|731.38|728.58|0
1654812360000|2022-06-09 22:06:00|731.26|728.46|731.26|728.46|731.26|728.46|731.26|728.46|0
1654812380000|2022-06-09 22:06:20|731.62|728.82|731.5|728.7|731.74|728.94|731.5|728.7|0
1654812390000|2022-06-09 22:06:30|731.74|728.94|731.74|728.94|731.74|728.94|731.74|728.94|0
1654812400000|2022-06-09 22:06:40|731.5|728.7|731.5|728.7|731.5|728.7|731.5|728.7|0
1654812510000|2022-06-09 22:08:30|731.74|728.94|731.5|728.7|731.74|728.94|731.5|728.7|0
1654812530000|2022-06-09 22:08:50|731.98|729.18|731.98|729.18|731.98|729.18|731.98|729.18|0
1654812540000|2022-06-09 22:09:00|732.11|729.31|732.22|729.42|732.22|729.42|732.11|729.31|0
1654812550000|2022-06-09 22:09:10|732.46|729.66|732.46|729.66|732.46|729.66|732.46|729.66|0
1654812580000|2022-06-09 22:09:40|732.94|730.14|732.94|730.14|732.94|730.14|732.94|730.14|0
1654812600000|2022-06-09 22:10:00|733.19|730.39|733.19|730.39|733.19|730.39|733.19|730.39|0
1654812630000|2022-06-09 22:10:30|732.94|730.14|732.94|730.14|732.94|730.14|732.94|730.14|0
1654812670000|2022-06-09 22:11:10|733.19|730.39|733.19|730.39|733.19|730.39|733.19|730.39|0
1654812700000|2022-06-09 22:11:40|733.43|730.63|733.43|730.63|733.43|730.63|733.43|730.63|0
1654812760000|2022-06-09 22:12:40|733.67|730.87|733.91|731.11|733.91|731.11|733.67|730.87|0
1654812800000|2022-06-09 22:13:20|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654812830000|2022-06-09 22:13:50|734.39|731.59|733.67|730.87|734.39|731.59|733.67|730.87|0
1654812840000|2022-06-09 22:14:00|733.91|731.11|733.91|731.11|733.91|731.11|733.91|731.11|0
1654812880000|2022-06-09 22:14:40|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654812890000|2022-06-09 22:14:50|734.39|731.59|734.39|731.59|734.39|731.59|734.39|731.59|0
1654812910000|2022-06-09 22:15:10|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654812920000|2022-06-09 22:15:20|734.87|732.07|735.11|732.31|735.11|732.31|734.87|732.07|0
1654812930000|2022-06-09 22:15:30|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654812940000|2022-06-09 22:15:40|735|732.2|735.11|732.31|735.36|732.56|735|732.2|0
1654812960000|2022-06-09 22:16:00|734.87|732.07|734.39|731.59|735|732.2|734.39|731.59|0
1654812970000|2022-06-09 22:16:10|734.15|731.35|733.91|731.11|734.15|731.35|733.91|731.11|0
1654812980000|2022-06-09 22:16:20|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654813010000|2022-06-09 22:16:50|734.39|731.59|733.91|731.11|734.39|731.59|733.91|731.11|0
1654813030000|2022-06-09 22:17:10|734.39|731.59|734.28|731.48|734.39|731.59|734.28|731.48|0
1654813050000|2022-06-09 22:17:30|734.39|731.59|733.43|730.63|734.39|731.59|733.43|730.63|0
1654813060000|2022-06-09 22:17:40|733.18|730.38|733.18|730.38|733.18|730.38|733.18|730.38|0
1654813080000|2022-06-09 22:18:00|733.31|730.51|733.91|731.11|733.91|731.11|733.31|730.51|0
1654813100000|2022-06-09 22:18:20|734.03|731.23|734.15|731.35|734.15|731.35|734.03|731.23|0
1654813110000|2022-06-09 22:18:30|734.27|731.47|734.27|731.47|734.27|731.47|734.27|731.47|0
1654813120000|2022-06-09 22:18:40|734.15|731.35|733.91|731.11|734.15|731.35|733.91|731.11|0
1654813130000|2022-06-09 22:18:50|733.79|730.99|733.79|730.99|733.79|730.99|733.79|730.99|0
1654813140000|2022-06-09 22:19:00|733.91|731.11|733.91|731.11|734.03|731.23|733.67|730.87|0
1654813150000|2022-06-09 22:19:10|734.03|731.23|733.67|730.87|734.03|731.23|733.67|730.87|0
1654813170000|2022-06-09 22:19:30|734.03|731.23|734.03|731.23|734.03|731.23|734.03|731.23|0
1654813180000|2022-06-09 22:19:40|733.79|730.99|733.91|731.11|733.91|731.11|733.79|730.99|0
1654813190000|2022-06-09 22:19:50|734.15|731.35|734.27|731.47|734.27|731.47|734.15|731.35|0
1654813200000|2022-06-09 22:20:00|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654813220000|2022-06-09 22:20:20|734.27|731.47|734.39|731.59|734.52|731.72|734.27|731.47|0
1654813230000|2022-06-09 22:20:30|734.63|731.83|734.39|731.59|734.63|731.83|734.39|731.59|0
1654813240000|2022-06-09 22:20:40|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654813250000|2022-06-09 22:20:50|734.87|732.07|735|732.2|735|732.2|734.87|732.07|0
1654813260000|2022-06-09 22:21:00|735.11|732.31|735.11|732.31|735.11|732.31|735.11|732.31|0
1654813280000|2022-06-09 22:21:20|735.36|732.56|735.11|732.31|735.36|732.56|735.11|732.31|0
1654813290000|2022-06-09 22:21:30|735.84|733.04|735.84|733.04|735.84|733.04|735.84|733.04|0
1654813310000|2022-06-09 22:21:50|735.96|733.16|735.96|733.16|736.32|733.52|735.84|733.04|0
1654813320000|2022-06-09 22:22:00|735.84|733.04|735.84|733.04|735.84|733.04|735.84|733.04|0
1654813330000|2022-06-09 22:22:10|735.6|732.8|735.84|733.04|735.84|733.04|735.6|732.8|0
1654813340000|2022-06-09 22:22:20|735.96|733.16|735.96|733.16|735.96|733.16|735.96|733.16|0
1654813350000|2022-06-09 22:22:30|735.84|733.04|735.84|733.04|735.84|733.04|735.84|733.04|0
1654813360000|2022-06-09 22:22:40|736.08|733.28|735.84|733.04|736.08|733.28|735.84|733.04|0
1654813370000|2022-06-09 22:22:50|736.08|733.28|736.56|733.76|736.56|733.76|736.08|733.28|0
1654813390000|2022-06-09 22:23:10|736.32|733.52|736.2|733.4|736.32|733.52|736.2|733.4|0
1654813400000|2022-06-09 22:23:20|736.08|733.28|735.96|733.16|736.08|733.28|735.96|733.16|0
1654813410000|2022-06-09 22:23:30|735.84|733.04|735.6|732.8|735.84|733.04|735.6|732.8|0
1654813420000|2022-06-09 22:23:40|735.84|733.04|736.32|733.52|736.32|733.52|735.84|733.04|0
1654813430000|2022-06-09 22:23:50|736.2|733.4|735.96|733.16|736.2|733.4|735.96|733.16|0
1654813440000|2022-06-09 22:24:00|736.08|733.28|736.08|733.28|736.08|733.28|736.08|733.28|0
1654813450000|2022-06-09 22:24:10|736.2|733.4|736.2|733.4|736.2|733.4|736.2|733.4|0
1654813460000|2022-06-09 22:24:20|736.32|733.52|736.32|733.52|736.32|733.52|736.32|733.52|0
1654813470000|2022-06-09 22:24:30|736.2|733.4|736.2|733.4|736.2|733.4|736.2|733.4|0
1654813480000|2022-06-09 22:24:40|735.96|733.16|736.45|733.65|736.45|733.65|735.84|733.04|0
1654813490000|2022-06-09 22:24:50|735.84|733.04|736.32|733.52|736.32|733.52|735.84|733.04|0
1654813510000|2022-06-09 22:25:10|736.08|733.28|735.84|733.04|736.08|733.28|735.84|733.04|0
1654813520000|2022-06-09 22:25:20|735.72|732.92|735.48|732.68|735.72|732.92|735.48|732.68|0
1654813530000|2022-06-09 22:25:30|735.6|732.8|736.08|733.28|736.08|733.28|735.6|732.8|0
1654813540000|2022-06-09 22:25:40|735.84|733.04|735.6|732.8|735.84|733.04|735.6|732.8|0
1654813550000|2022-06-09 22:25:50|735.84|733.04|735.84|733.04|735.84|733.04|735.84|733.04|0
1654813560000|2022-06-09 22:26:00|735.72|732.92|735.6|732.8|735.72|732.92|735.6|732.8|0
1654813570000|2022-06-09 22:26:10|735.35|732.55|735.84|733.04|735.84|733.04|735.35|732.55|0
1654813590000|2022-06-09 22:26:30|735.72|732.92|735.72|732.92|735.72|732.92|735.72|732.92|0
1654813600000|2022-06-09 22:26:40|735.6|732.8|735.84|733.04|735.84|733.04|735.6|732.8|0
1654813610000|2022-06-09 22:26:50|735.96|733.16|735.96|733.16|735.96|733.16|735.96|733.16|0
1654813620000|2022-06-09 22:27:00|736.08|733.28|736.08|733.28|736.08|733.28|736.08|733.28|0
1654813640000|2022-06-09 22:27:20|735.72|732.92|735.84|733.04|735.84|733.04|735.72|732.92|0
1654813650000|2022-06-09 22:27:30|735.96|733.16|736.08|733.28|736.08|733.28|735.96|733.16|0
1654813660000|2022-06-09 22:27:40|736.32|733.52|736.32|733.52|736.32|733.52|736.32|733.52|0
1654813700000|2022-06-09 22:28:20|736.45|733.65|736.32|733.52|736.45|733.65|736.32|733.52|0
1654813720000|2022-06-09 22:28:40|736.08|733.28|735.84|733.04|736.32|733.52|735.84|733.04|0
1654813730000|2022-06-09 22:28:50|735.6|732.8|735.72|732.92|735.84|733.04|735.35|732.55|0
1654813740000|2022-06-09 22:29:00|735.84|733.04|736.08|733.28|736.08|733.28|735.84|733.04|0
1654813750000|2022-06-09 22:29:10|735.96|733.16|735.84|733.04|735.96|733.16|735.6|732.8|0
1654813760000|2022-06-09 22:29:20|735.6|732.8|735.6|732.8|735.6|732.8|735.6|732.8|0
1654813780000|2022-06-09 22:29:40|735.84|733.04|735.6|732.8|735.96|733.16|735.6|732.8|0
1654813790000|2022-06-09 22:29:50|735.72|732.92|735.6|732.8|735.72|732.92|735.6|732.8|0
1654813800000|2022-06-09 22:30:00|735.84|733.04|735.84|733.04|735.84|733.04|735.6|732.8|0
1654813810000|2022-06-09 22:30:10|736.08|733.28|736.08|733.28|736.08|733.28|736.08|733.28|0
1654813820000|2022-06-09 22:30:20|735.84|733.04|735.84|733.04|735.84|733.04|735.84|733.04|0
1654813830000|2022-06-09 22:30:30|736.08|733.28|736.2|733.4|736.2|733.4|736.08|733.28|0
1654813840000|2022-06-09 22:30:40|736.32|733.52|735.84|733.04|736.32|733.52|735.84|733.04|0
1654813850000|2022-06-09 22:30:50|736.08|733.28|736.08|733.28|736.08|733.28|736.08|733.28|0
1654813860000|2022-06-09 22:31:00|735.96|733.16|735.84|733.04|736.08|733.28|735.84|733.04|0
1654813870000|2022-06-09 22:31:10|735.6|732.8|735.6|732.8|735.6|732.8|735.6|732.8|0
1654813880000|2022-06-09 22:31:20|735.35|732.55|735.35|732.55|735.35|732.55|735.35|732.55|0
1654813890000|2022-06-09 22:31:30|735.48|732.68|735.6|732.8|735.6|732.8|735.48|732.68|0
1654813900000|2022-06-09 22:31:40|735.35|732.55|735.35|732.55|735.6|732.8|735.35|732.55|0
1654813910000|2022-06-09 22:31:50|735.6|732.8|735.6|732.8|735.6|732.8|735.6|732.8|0
1654813920000|2022-06-09 22:32:00|735.35|732.55|735.35|732.55|735.35|732.55|735.35|732.55|0
1654813930000|2022-06-09 22:32:10|735.11|732.31|735.11|732.31|735.11|732.31|735.11|732.31|0
1654813940000|2022-06-09 22:32:20|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654813960000|2022-06-09 22:32:40|735.11|732.31|735.11|732.31|735.11|732.31|735.11|732.31|0
1654813980000|2022-06-09 22:33:00|735.24|732.44|735.11|732.31|735.24|732.44|735.11|732.31|0
1654813990000|2022-06-09 22:33:10|734.87|732.07|735.11|732.31|735.11|732.31|734.87|732.07|0
1654814020000|2022-06-09 22:33:40|735.35|732.55|735.35|732.55|735.35|732.55|735.35|732.55|0
1654814030000|2022-06-09 22:33:50|735.84|733.04|735.6|732.8|735.84|733.04|735.6|732.8|0
1654814040000|2022-06-09 22:34:00|735.35|732.55|735.35|732.55|735.35|732.55|735.35|732.55|0
1654814060000|2022-06-09 22:34:20|735.48|732.68|735.6|732.8|735.6|732.8|735.48|732.68|0
1654814070000|2022-06-09 22:34:30|735.35|732.55|735.35|732.55|735.35|732.55|735.35|732.55|0
1654814080000|2022-06-09 22:34:40|735.11|732.31|735.11|732.31|735.11|732.31|735.11|732.31|0
1654814190000|2022-06-09 22:36:30|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654814240000|2022-06-09 22:37:20|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654814260000|2022-06-09 22:37:40|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654814290000|2022-06-09 22:38:10|734.76|731.96|734.87|732.07|734.87|732.07|734.76|731.96|0
1654814300000|2022-06-09 22:38:20|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654814350000|2022-06-09 22:39:10|734.39|731.59|734.39|731.59|734.39|731.59|734.39|731.59|0
1654814370000|2022-06-09 22:39:30|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654814420000|2022-06-09 22:40:20|734.39|731.59|734.63|731.83|734.63|731.83|734.39|731.59|0
1654814470000|2022-06-09 22:41:10|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654814480000|2022-06-09 22:41:20|734.63|731.83|734.87|732.07|734.87|732.07|734.63|731.83|0
1654814490000|2022-06-09 22:41:30|734.63|731.83|734.76|731.96|734.76|731.96|734.63|731.83|0
1654814500000|2022-06-09 22:41:40|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654814540000|2022-06-09 22:42:20|734.87|732.07|734.63|731.83|734.87|732.07|734.63|731.83|0
1654814550000|2022-06-09 22:42:30|734.87|732.07|734.63|731.83|734.87|732.07|734.63|731.83|0
1654814560000|2022-06-09 22:42:40|734.75|731.95|734.75|731.95|734.75|731.95|734.75|731.95|0
1654814570000|2022-06-09 22:42:50|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654814600000|2022-06-09 22:43:20|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654814680000|2022-06-09 22:44:40|734.87|732.07|734.87|732.07|734.87|732.07|734.63|731.83|0
1654814690000|2022-06-09 22:44:50|734.75|731.95|734.87|732.07|734.87|732.07|734.75|731.95|0
1654814700000|2022-06-09 22:45:00|734.75|731.95|734.87|732.07|734.87|732.07|734.75|731.95|0
1654814710000|2022-06-09 22:45:10|734.63|731.83|734.63|731.83|734.75|731.95|734.63|731.83|0
1654814770000|2022-06-09 22:46:10|734.39|731.59|734.39|731.59|734.63|731.83|734.39|731.59|0
1654814780000|2022-06-09 22:46:20|734.63|731.83|734.39|731.59|734.63|731.83|734.39|731.59|0
1654814790000|2022-06-09 22:46:30|734.63|731.83|734.63|731.83|734.63|731.83|734.39|731.59|0
1654814810000|2022-06-09 22:46:50|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654814820000|2022-06-09 22:47:00|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654814830000|2022-06-09 22:47:10|734.51|731.71|734.51|731.71|734.51|731.71|734.51|731.71|0
1654814840000|2022-06-09 22:47:20|734.39|731.59|734.39|731.59|734.39|731.59|734.39|731.59|0
1654814860000|2022-06-09 22:47:40|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654814880000|2022-06-09 22:48:00|733.91|731.11|733.91|731.11|733.91|731.11|733.91|731.11|0
1654814900000|2022-06-09 22:48:20|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654814910000|2022-06-09 22:48:30|733.91|731.11|733.91|731.11|734.15|731.35|733.91|731.11|0
1654814920000|2022-06-09 22:48:40|734.03|731.23|733.91|731.11|734.03|731.23|733.91|731.11|0
1654814930000|2022-06-09 22:48:50|733.79|730.99|733.79|730.99|733.79|730.99|733.79|730.99|0
1654814940000|2022-06-09 22:49:00|733.66|730.86|733.42|730.62|733.66|730.86|733.42|730.62|0
1654814950000|2022-06-09 22:49:10|733.55|730.75|733.66|730.86|733.66|730.86|733.55|730.75|0
1654814960000|2022-06-09 22:49:20|733.18|730.38|733.18|730.38|733.18|730.38|733.18|730.38|0
1654814970000|2022-06-09 22:49:30|733.07|730.27|732.7|729.9|733.18|730.38|732.7|729.9|0
1654815010000|2022-06-09 22:50:10|732.46|729.66|732.46|729.66|732.46|729.66|732.46|729.66|0
1654815030000|2022-06-09 22:50:30|732.22|729.42|732.7|729.9|732.7|729.9|732.22|729.42|0
1654815040000|2022-06-09 22:50:40|732.46|729.66|732.46|729.66|732.46|729.66|732.46|729.66|0
1654815050000|2022-06-09 22:50:50|732.58|729.78|732.7|729.9|732.7|729.9|732.58|729.78|0
1654815060000|2022-06-09 22:51:00|732.94|730.14|732.94|730.14|732.94|730.14|732.94|730.14|0
1654815070000|2022-06-09 22:51:10|733.18|730.38|733.42|730.62|733.42|730.62|733.18|730.38|0
1654815080000|2022-06-09 22:51:20|733.55|730.75|733.55|730.75|733.55|730.75|733.55|730.75|0
1654815100000|2022-06-09 22:51:40|733.91|731.11|733.91|731.11|733.91|731.11|733.91|731.11|0
1654815110000|2022-06-09 22:51:50|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654815150000|2022-06-09 22:52:30|733.9|731.1|733.9|731.1|733.9|731.1|733.9|731.1|0
1654815190000|2022-06-09 22:53:10|734.39|731.59|734.39|731.59|734.39|731.59|734.39|731.59|0
1654815200000|2022-06-09 22:53:20|734.51|731.71|734.39|731.59|734.51|731.71|734.39|731.59|0
1654815210000|2022-06-09 22:53:30|734.51|731.71|734.39|731.59|734.51|731.71|734.39|731.59|0
1654815220000|2022-06-09 22:53:40|734.27|731.47|734.15|731.35|734.27|731.47|734.15|731.35|0
1654815230000|2022-06-09 22:53:50|734.27|731.47|734.27|731.47|734.27|731.47|734.27|731.47|0
1654815240000|2022-06-09 22:54:00|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654815270000|2022-06-09 22:54:30|734.39|731.59|734.39|731.59|734.39|731.59|734.39|731.59|0
1654815290000|2022-06-09 22:54:50|734.63|731.83|734.39|731.59|734.63|731.83|734.39|731.59|0
1654815310000|2022-06-09 22:55:10|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654815320000|2022-06-09 22:55:20|734.39|731.59|734.39|731.59|734.39|731.59|734.39|731.59|0
1654815400000|2022-06-09 22:56:40|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654815430000|2022-06-09 22:57:10|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654815440000|2022-06-09 22:57:20|734.63|731.83|734.75|731.95|734.75|731.95|734.63|731.83|0
1654815450000|2022-06-09 22:57:30|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654815520000|2022-06-09 22:58:40|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654815540000|2022-06-09 22:59:00|734.39|731.59|734.63|731.83|734.63|731.83|734.39|731.59|0
1654815600000|2022-06-09 23:00:00|734.15|731.35|734.15|731.35|734.15|731.35|734.15|731.35|0
1654815660000|2022-06-09 23:01:00|734.39|731.59|734.39|731.59|734.39|731.59|734.39|731.59|0
1654815690000|2022-06-09 23:01:30|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654815700000|2022-06-09 23:01:40|734.99|732.19|734.99|732.19|734.99|732.19|734.99|732.19|0
1654815720000|2022-06-09 23:02:00|735.11|732.31|734.99|732.19|735.11|732.31|734.99|732.19|0
1654815730000|2022-06-09 23:02:10|734.87|732.07|734.99|732.19|734.99|732.19|734.87|732.07|0
1654815750000|2022-06-09 23:02:30|734.87|732.07|734.87|732.07|734.99|732.19|734.87|732.07|0
1654815760000|2022-06-09 23:02:40|735.11|732.31|735.11|732.31|735.11|732.31|735.11|732.31|0
1654815840000|2022-06-09 23:04:00|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654815860000|2022-06-09 23:04:20|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654815890000|2022-06-09 23:04:50|734.39|731.59|734.39|731.59|734.39|731.59|734.39|731.59|0
1654816010000|2022-06-09 23:06:50|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654816020000|2022-06-09 23:07:00|734.75|731.95|734.75|731.95|734.75|731.95|734.63|731.83|0
1654816030000|2022-06-09 23:07:10|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654816040000|2022-06-09 23:07:20|734.39|731.59|734.63|731.83|734.63|731.83|734.39|731.59|0
1654816050000|2022-06-09 23:07:30|734.75|731.95|734.75|731.95|734.75|731.95|734.75|731.95|0
1654816060000|2022-06-09 23:07:40|734.63|731.83|734.75|731.95|734.75|731.95|734.63|731.83|0
1654816070000|2022-06-09 23:07:50|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654816080000|2022-06-09 23:08:00|734.63|731.83|734.87|732.07|734.87|732.07|734.63|731.83|0
1654816140000|2022-06-09 23:09:00|734.63|731.83|734.63|731.83|734.63|731.83|734.63|731.83|0
1654816340000|2022-06-09 23:12:20|734.87|732.07|734.87|732.07|734.87|732.07|734.87|732.07|0
1654816370000|2022-06-09 23:12:50|734.75|731.95|734.39|731.59|734.75|731.95|734.39|731.59|0
1654816460000|2022-06-09 23:14:20|734.51|731.71|734.51|731.71|734.51|731.71|734.51|731.71|0
1654816470000|2022-06-09 23:14:30|734.39|731.59|734.39|731.59|734.39|731.59|734.39|731.59|0
1654816480000|2022-06-09 23:14:40|734.63|731.83|734.39|731.59|734.63|731.83|734.39|731.59|0
1654816490000|2022-06-09 23:14:50|734.27|731.47|734.14|731.34|734.27|731.47|734.14|731.34|0
1654816510000|2022-06-09 23:15:10|734.39|731.59|734.14|731.34|734.39|731.59|734.14|731.34|0
1654816520000|2022-06-09 23:15:20|734.03|731.23|734.14|731.34|734.14|731.34|734.03|731.23|0
1654816530000|2022-06-09 23:15:30|734.63|731.83|734.39|731.59|734.63|731.83|734.39|731.59|0
1654816540000|2022-06-09 23:15:40|734.51|731.71|734.39|731.59|734.51|731.71|734.39|731.59|0
1654816580000|2022-06-09 23:16:20|734.38|731.58|734.38|731.58|734.38|731.58|734.38|731.58|0
1654816620000|2022-06-09 23:17:00|734.14|731.34|734.14|731.34|734.14|731.34|734.14|731.34|0
1654816660000|2022-06-09 23:17:40|734.03|731.23|734.14|731.34|734.14|731.34|734.03|731.23|0
1654816690000|2022-06-09 23:18:10|733.9|731.1|734.14|731.34|734.14|731.34|733.9|731.1|0
1654816700000|2022-06-09 23:18:20|733.9|731.1|733.9|731.1|733.9|731.1|733.9|731.1|0
1654816740000|2022-06-09 23:19:00|733.42|730.62|732.94|730.14|733.42|730.62|732.94|730.14|0
1654816750000|2022-06-09 23:19:10|732.7|729.9|732.94|730.14|732.94|730.14|732.7|729.9|0
1654816760000|2022-06-09 23:19:20|733.18|730.38|733.18|730.38|733.18|730.38|733.18|730.38|0
1654816780000|2022-06-09 23:19:40|733.42|730.62|732.94|730.14|733.42|730.62|732.94|730.14|0
1654816790000|2022-06-09 23:19:50|732.7|729.9|732.7|729.9|732.7|729.9|732.7|729.9|0
1654816810000|2022-06-09 23:20:10|732.46|729.66|732.46|729.66|732.46|729.66|732.46|729.66|0
1654816820000|2022-06-09 23:20:20|732.21|729.41|731.97|729.17|732.21|729.41|731.97|729.17|0
1654816830000|2022-06-09 23:20:30|731.73|728.93|731.49|728.69|731.73|728.93|731.49|728.69|0
1654816840000|2022-06-09 23:20:40|731.25|728.45|731.38|728.58|731.73|728.93|731.25|728.45|0
1654816850000|2022-06-09 23:20:50|732.21|729.41|732.21|729.41|732.21|729.41|731.97|729.17|0
1654816860000|2022-06-09 23:21:00|731.97|729.17|731.49|728.69|731.97|729.17|731.49|728.69|0
1654816870000|2022-06-09 23:21:10|731.25|728.45|731.73|728.93|731.73|728.93|731.25|728.45|0
1654816880000|2022-06-09 23:21:20|731.97|729.17|731.97|729.17|732.21|729.41|731.97|729.17|0
1654816890000|2022-06-09 23:21:30|732.21|729.41|731.73|728.93|732.21|729.41|731.73|728.93|0
1654816900000|2022-06-09 23:21:40|731.62|728.82|731.25|728.45|731.73|728.93|731.25|728.45|0
1654816910000|2022-06-09 23:21:50|731.49|728.69|731.62|728.82|731.73|728.93|731.49|728.69|0
1654816920000|2022-06-09 23:22:00|731.49|728.69|731.01|728.21|731.49|728.69|731.01|728.21|0
1654816930000|2022-06-09 23:22:10|731.25|728.45|731.49|728.69|731.49|728.69|731.01|728.21|0
1654816940000|2022-06-09 23:22:20|731.25|728.45|731.97|729.17|731.97|729.17|731.25|728.45|0
1654816950000|2022-06-09 23:22:30|731.73|728.93|731.49|728.69|731.73|728.93|731.49|728.69|0
1654816960000|2022-06-09 23:22:40|731.25|728.45|731.49|728.69|731.73|728.93|731.25|728.45|0
1654816970000|2022-06-09 23:22:50|731.73|728.93|731.73|728.93|731.73|728.93|731.73|728.93|0
1654816990000|2022-06-09 23:23:10|731.97|729.17|732.1|729.3|732.1|729.3|731.97|729.17|0
1654817000000|2022-06-09 23:23:20|731.97|729.17|731.49|728.69|731.97|729.17|731.49|728.69|0
1654817010000|2022-06-09 23:23:30|731.73|728.93|731.73|728.93|731.73|728.93|731.73|728.93|0
1654817020000|2022-06-09 23:23:40|731.97|729.17|731.73|728.93|731.97|729.17|731.73|728.93|0
1654817030000|2022-06-09 23:23:50|731.49|728.69|731.49|728.69|731.49|728.69|731.49|728.69|0
1654817040000|2022-06-09 23:24:00|731.25|728.45|731.01|728.21|731.25|728.45|731.01|728.21|0
1654817050000|2022-06-09 23:24:10|731.25|728.45|731.01|728.21|731.25|728.45|731.01|728.21|0
1654817060000|2022-06-09 23:24:20|731.25|728.45|731.01|728.21|731.25|728.45|731.01|728.21|0
1654817070000|2022-06-09 23:24:30|730.89|728.09|731.01|728.21|731.01|728.21|730.77|727.97|0
1654817080000|2022-06-09 23:24:40|731.25|728.45|731.25|728.45|731.25|728.45|731.25|728.45|0
1654817090000|2022-06-09 23:24:50|731.01|728.21|731.01|728.21|731.01|728.21|731.01|728.21|0
1654817100000|2022-06-09 23:25:00|731.25|728.45|731.25|728.45|731.49|728.69|731.25|728.45|0
1654817110000|2022-06-09 23:25:10|731.37|728.57|731.01|728.21|731.37|728.57|731.01|728.21|0
1654817120000|2022-06-09 23:25:20|731.25|728.45|731.25|728.45|731.49|728.69|731.01|728.21|0
1654817130000|2022-06-09 23:25:30|731.37|728.57|731.97|729.17|731.97|729.17|731.37|728.57|0
1654817140000|2022-06-09 23:25:40|732.21|729.41|732.21|729.41|732.21|729.41|732.21|729.41|0
1654817150000|2022-06-09 23:25:50|731.97|729.17|732.21|729.41|732.21|729.41|731.97|729.17|0
1654817160000|2022-06-09 23:26:00|732.45|729.65|732.34|729.54|732.45|729.65|732.21|729.41|0
1654817170000|2022-06-09 23:26:10|732.45|729.65|732.7|729.9|732.7|729.9|732.45|729.65|0
1654817180000|2022-06-09 23:26:20|732.94|730.14|733.18|730.38|733.18|730.38|732.94|730.14|0
1654817190000|2022-06-09 23:26:30|733.06|730.26|732.7|729.9|733.18|730.38|732.7|729.9|0
1654817200000|2022-06-09 23:26:40|732.45|729.65|732.21|729.41|732.45|729.65|732.21|729.41|0
1654817220000|2022-06-09 23:27:00|731.97|729.17|732.21|729.41|732.21|729.41|731.97|729.17|0
1654817230000|2022-06-09 23:27:10|732.45|729.65|732.45|729.65|732.7|729.9|732.45|729.65|0
1654817240000|2022-06-09 23:27:20|732.21|729.41|732.21|729.41|732.21|729.41|732.21|729.41|0
1654817250000|2022-06-09 23:27:30|732.58|729.78|732.45|729.65|732.58|729.78|732.45|729.65|0
1654817260000|2022-06-09 23:27:40|732.7|729.9|732.45|729.65|732.7|729.9|732.45|729.65|0
1654817270000|2022-06-09 23:27:50|732.7|729.9|732.58|729.78|732.7|729.9|732.58|729.78|0
1654817280000|2022-06-09 23:28:00|732.7|729.9|732.7|729.9|732.7|729.9|732.7|729.9|0
1654817290000|2022-06-09 23:28:10|732.94|730.14|732.7|729.9|732.94|730.14|732.7|729.9|0
1654817300000|2022-06-09 23:28:20|732.45|729.65|732.45|729.65|732.45|729.65|732.45|729.65|0
1654817310000|2022-06-09 23:28:30|731.97|729.17|732.45|729.65|732.45|729.65|731.97|729.17|0
1654817320000|2022-06-09 23:28:40|732.21|729.41|732.45|729.65|732.45|729.65|732.21|729.41|0
1654817330000|2022-06-09 23:28:50|732.7|729.9|732.7|729.9|732.7|729.9|732.7|729.9|0
1654817340000|2022-06-09 23:29:00|732.94|730.14|732.7|729.9|732.94|730.14|732.7|729.9|0
1654817360000|2022-06-09 23:29:20|732.82|730.02|732.82|730.02|732.82|730.02|732.82|730.02|0
1654817370000|2022-06-09 23:29:30|732.7|729.9|732.7|729.9|732.7|729.9|732.7|729.9|0
1654817380000|2022-06-09 23:29:40|732.34|729.54|732.45|729.65|732.45|729.65|732.34|729.54|0
1654817390000|2022-06-09 23:29:50|732.7|729.9|732.45|729.65|732.7|729.9|732.45|729.65|0
1654817400000|2022-06-09 23:30:00|732.7|729.9|732.45|729.65|732.7|729.9|732.45|729.65|0
1654817420000|2022-06-09 23:30:20|732.21|729.41|731.73|728.93|732.21|729.41|731.73|728.93|0
1654817430000|2022-06-09 23:30:30|731.97|729.17|731.86|729.06|731.97|729.17|731.86|729.06|0
1654817440000|2022-06-09 23:30:40|731.73|728.93|731.97|729.17|731.97|729.17|731.73|728.93|0
1654817450000|2022-06-09 23:30:50|731.73|728.93|731.49|728.69|731.73|728.93|731.49|728.69|0
1654817460000|2022-06-09 23:31:00|731.25|728.45|731.01|728.21|731.25|728.45|731.01|728.21|0
1654817510000|2022-06-09 23:31:50|731.25|728.45|731.25|728.45|731.25|728.45|731.25|728.45|0
1654817520000|2022-06-09 23:32:00|731.49|728.69|731.49|728.69|731.49|728.69|731.49|728.69|0
1654817550000|2022-06-09 23:32:30|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654817570000|2022-06-09 23:32:50|732.21|729.41|732.21|729.41|732.21|729.41|732.21|729.41|0
1654817610000|2022-06-09 23:33:30|732.45|729.65|732.7|729.9|732.7|729.9|732.45|729.65|0
1654817620000|2022-06-09 23:33:40|732.94|730.14|732.94|730.14|732.94|730.14|732.94|730.14|0
1654817640000|2022-06-09 23:34:00|732.7|729.9|732.45|729.65|732.7|729.9|732.45|729.65|0
1654817660000|2022-06-09 23:34:20|732.34|729.54|732.21|729.41|732.34|729.54|732.21|729.41|0
1654817670000|2022-06-09 23:34:30|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654817680000|2022-06-09 23:34:40|732.1|729.3|732.21|729.41|732.21|729.41|732.1|729.3|0
1654817690000|2022-06-09 23:34:50|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654817720000|2022-06-09 23:35:20|732.45|729.65|732.45|729.65|732.45|729.65|732.45|729.65|0
1654817740000|2022-06-09 23:35:40|732.69|729.89|732.58|729.78|733.42|730.62|732.58|729.78|0
1654817750000|2022-06-09 23:35:50|732.94|730.14|732.45|729.65|732.94|730.14|732.45|729.65|0
1654817760000|2022-06-09 23:36:00|732.69|729.89|732.69|729.89|732.69|729.89|732.69|729.89|0
1654817770000|2022-06-09 23:36:10|732.94|730.14|732.94|730.14|732.94|730.14|732.94|730.14|0
1654817780000|2022-06-09 23:36:20|733.18|730.38|733.18|730.38|733.18|730.38|733.18|730.38|0
1654817820000|2022-06-09 23:37:00|732.94|730.14|732.94|730.14|732.94|730.14|732.94|730.14|0
1654817830000|2022-06-09 23:37:10|733.18|730.38|733.18|730.38|733.18|730.38|733.18|730.38|0
1654817840000|2022-06-09 23:37:20|733.42|730.62|733.18|730.38|733.42|730.62|733.18|730.38|0
1654817870000|2022-06-09 23:37:50|733.3|730.5|733.18|730.38|733.3|730.5|733.18|730.38|0
1654817880000|2022-06-09 23:38:00|733.3|730.5|733.3|730.5|733.3|730.5|733.18|730.38|0
1654817890000|2022-06-09 23:38:10|733.42|730.62|733.3|730.5|733.42|730.62|733.18|730.38|0
1654817900000|2022-06-09 23:38:20|733.18|730.38|733.18|730.38|733.18|730.38|733.18|730.38|0
1654817940000|2022-06-09 23:39:00|732.94|730.14|732.45|729.65|732.94|730.14|732.45|729.65|0
1654817950000|2022-06-09 23:39:10|732.21|729.41|732.21|729.41|732.45|729.65|732.21|729.41|0
1654817970000|2022-06-09 23:39:30|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654817980000|2022-06-09 23:39:40|731.73|728.93|731.49|728.69|731.73|728.93|731.49|728.69|0
1654817990000|2022-06-09 23:39:50|731.25|728.45|731.73|728.93|731.73|728.93|731.25|728.45|0
1654818010000|2022-06-09 23:40:10|731.49|728.69|731.49|728.69|731.49|728.69|731.49|728.69|0
1654818020000|2022-06-09 23:40:20|731.37|728.57|731.25|728.45|731.37|728.57|731.25|728.45|0
1654818030000|2022-06-09 23:40:30|731.01|728.21|731.01|728.21|731.01|728.21|731.01|728.21|0
1654818040000|2022-06-09 23:40:40|730.77|727.97|730.77|727.97|730.77|727.97|730.77|727.97|0
1654818050000|2022-06-09 23:40:50|730.89|728.09|730.77|727.97|730.89|728.09|730.77|727.97|0
1654818060000|2022-06-09 23:41:00|730.52|727.72|730.52|727.72|730.52|727.72|730.52|727.72|0
1654818070000|2022-06-09 23:41:10|730.41|727.61|730.52|727.72|730.52|727.72|730.41|727.61|0
1654818080000|2022-06-09 23:41:20|730.77|727.97|730.52|727.72|730.77|727.97|730.52|727.72|0
1654818100000|2022-06-09 23:41:40|730.28|727.48|730.28|727.48|730.28|727.48|730.28|727.48|0
1654818120000|2022-06-09 23:42:00|730.52|727.72|730.28|727.48|730.52|727.72|730.28|727.48|0
1654818130000|2022-06-09 23:42:10|730.41|727.61|730.77|727.97|730.77|727.97|730.41|727.61|0
1654818150000|2022-06-09 23:42:30|731.01|728.21|731.25|728.45|731.25|728.45|731.01|728.21|0
1654818160000|2022-06-09 23:42:40|731.13|728.33|731.01|728.21|731.25|728.45|731.01|728.21|0
1654818170000|2022-06-09 23:42:50|730.77|727.97|730.89|728.09|731.01|728.21|730.77|727.97|0
1654818180000|2022-06-09 23:43:00|731.01|728.21|731.01|728.21|731.01|728.21|730.77|727.97|0
1654818190000|2022-06-09 23:43:10|731.13|728.33|731.01|728.21|731.13|728.33|731.01|728.21|0
1654818200000|2022-06-09 23:43:20|730.89|728.09|731.25|728.45|731.25|728.45|730.89|728.09|0
1654818210000|2022-06-09 23:43:30|731.49|728.69|731.49|728.69|731.49|728.69|731.49|728.69|0
1654818220000|2022-06-09 23:43:40|731.73|728.93|731.49|728.69|731.73|728.93|731.49|728.69|0
1654818230000|2022-06-09 23:43:50|731.73|728.93|731.73|728.93|731.97|729.17|731.73|728.93|0
1654818240000|2022-06-09 23:44:00|732.21|729.41|732.21|729.41|732.45|729.65|732.21|729.41|0
1654818260000|2022-06-09 23:44:20|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654818270000|2022-06-09 23:44:30|731.86|729.06|731.73|728.93|731.86|729.06|731.73|728.93|0
1654818280000|2022-06-09 23:44:40|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654818300000|2022-06-09 23:45:00|732.21|729.41|732.21|729.41|732.21|729.41|731.97|729.17|0
1654818310000|2022-06-09 23:45:10|732.45|729.65|732.21|729.41|732.45|729.65|732.21|729.41|0
1654818320000|2022-06-09 23:45:20|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654818330000|2022-06-09 23:45:30|731.73|728.93|731.73|728.93|731.73|728.93|731.73|728.93|0
1654818340000|2022-06-09 23:45:40|731.97|729.17|732.21|729.41|732.21|729.41|731.97|729.17|0
1654818350000|2022-06-09 23:45:50|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654818360000|2022-06-09 23:46:00|732.45|729.65|732.45|729.65|732.69|729.89|732.45|729.65|0
1654818370000|2022-06-09 23:46:10|732.69|729.89|733.18|730.38|733.18|730.38|732.69|729.89|0
1654818380000|2022-06-09 23:46:20|733.42|730.62|733.18|730.38|733.42|730.62|733.18|730.38|0
1654818390000|2022-06-09 23:46:30|732.93|730.13|733.18|730.38|733.18|730.38|732.93|730.13|0
1654818400000|2022-06-09 23:46:40|732.93|730.13|732.93|730.13|733.18|730.38|732.93|730.13|0
1654818410000|2022-06-09 23:46:50|732.69|729.89|732.82|730.02|732.82|730.02|732.69|729.89|0
1654818420000|2022-06-09 23:47:00|732.58|729.78|732.69|729.89|732.69|729.89|732.58|729.78|0
1654818430000|2022-06-09 23:47:10|732.82|730.02|732.93|730.13|732.93|730.13|732.82|730.02|0
1654818440000|2022-06-09 23:47:20|732.69|729.89|732.58|729.78|732.93|730.13|732.58|729.78|0
1654818450000|2022-06-09 23:47:30|732.21|729.41|731.97|729.17|732.21|729.41|731.97|729.17|0
1654818460000|2022-06-09 23:47:40|732.21|729.41|732.21|729.41|732.21|729.41|732.21|729.41|0
1654818470000|2022-06-09 23:47:50|731.97|729.17|732.1|729.3|732.1|729.3|731.97|729.17|0
1654818480000|2022-06-09 23:48:00|732.21|729.41|732.21|729.41|732.21|729.41|732.21|729.41|0
1654818510000|2022-06-09 23:48:30|732.45|729.65|732.69|729.89|732.69|729.89|732.45|729.65|0
1654818520000|2022-06-09 23:48:40|732.45|729.65|732.21|729.41|732.45|729.65|732.21|729.41|0
1654818540000|2022-06-09 23:49:00|732.45|729.65|732.45|729.65|732.45|729.65|732.45|729.65|0
1654818550000|2022-06-09 23:49:10|732.34|729.54|732.21|729.41|732.34|729.54|731.97|729.17|0
1654818560000|2022-06-09 23:49:20|731.97|729.17|731.97|729.17|731.97|729.17|731.97|729.17|0
1654818580000|2022-06-09 23:49:40|731.73|728.93|731.73|728.93|731.73|728.93|731.73|728.93|0
1654818600000|2022-06-09 23:50:00|732.21|729.41|731.97|729.17|732.21|729.41|731.97|729.17|0
1654818620000|2022-06-09 23:50:20|732.21|729.41|731.97|729.17|732.21|729.41|731.97|729.17|0
1654818630000|2022-06-09 23:50:30|731.73|728.93|731.73|728.93|731.73|728.93|731.73|728.93|0
1654818640000|2022-06-09 23:50:40|731.85|729.05|731.85|729.05|731.97|729.17|731.85|729.05|0
1654818650000|2022-06-09 23:50:50|731.73|728.93|731.73|728.93|731.73|728.93|731.73|728.93|0
1654818680000|2022-06-09 23:51:20|731.49|728.69|731.49|728.69|731.49|728.69|731.49|728.69|0
1654818700000|2022-06-09 23:51:40|731.25|728.45|731.25|728.45|731.25|728.45|731.25|728.45|0
1654818720000|2022-06-09 23:52:00|731.49|728.69|731.37|728.57|731.73|728.93|731.37|728.57|0
1654818730000|2022-06-09 23:52:10|731.61|728.81|731.49|728.69|731.73|728.93|731.37|728.57|0
1654818750000|2022-06-09 23:52:30|731.37|728.57|729.32|726.52|731.37|728.57|729.32|726.52|0
1654818760000|2022-06-09 23:52:40|729.8|727|729.44|726.64|729.8|727|729.44|726.64|0
1654818770000|2022-06-09 23:52:50|729.69|726.89|730.28|727.48|730.28|727.48|729.69|726.89|0
1654818780000|2022-06-09 23:53:00|730.52|727.72|730.76|727.96|730.76|727.96|730.52|727.72|0
1654818800000|2022-06-09 23:53:20|731.01|728.21|731.25|728.45|731.25|728.45|731.01|728.21|0
1654818820000|2022-06-09 23:53:40|731.37|728.57|731.97|729.17|731.97|729.17|731.37|728.57|0
1654818840000|2022-06-09 23:54:00|732.21|729.41|732.21|729.41|732.21|729.41|732.21|729.41|0
1654818860000|2022-06-09 23:54:20|732.1|729.3|732.1|729.3|732.1|729.3|732.1|729.3|0
1654818870000|2022-06-09 23:54:30|732.21|729.41|732.21|729.41|732.21|729.41|732.21|729.41|0
1654818880000|2022-06-09 23:54:40|733.18|730.38|732.93|730.13|733.18|730.38|732.93|730.13|0
1654818890000|2022-06-09 23:54:50|732.82|730.02|732.69|729.89|732.82|730.02|732.69|729.89|0
1654818910000|2022-06-09 23:55:10|732.93|730.13|732.93|730.13|732.93|730.13|732.93|730.13|0
1654818950000|2022-06-09 23:55:50|732.69|729.89|732.69|729.89|732.69|729.89|732.69|729.89|0
1654818960000|2022-06-09 23:56:00|732.82|730.02|732.82|730.02|732.82|730.02|732.82|730.02|0
1654818970000|2022-06-09 23:56:10|732.93|730.13|732.69|729.89|733.18|730.38|732.69|729.89|0
1654818980000|2022-06-09 23:56:20|732.58|729.78|732.45|729.65|732.58|729.78|732.45|729.65|0
1654818990000|2022-06-09 23:56:30|732.21|729.41|732.21|729.41|732.21|729.41|732.21|729.41|0
1654819000000|2022-06-09 23:56:40|732.34|729.54|732.21|729.41|732.45|729.65|732.21|729.41|0
1654819010000|2022-06-09 23:56:50|732.45|729.65|732.21|729.41|732.45|729.65|732.21|729.41|0
1654819030000|2022-06-09 23:57:10|732.45|729.65|732.45|729.65|732.45|729.65|732.45|729.65|0
1654819040000|2022-06-09 23:57:20|732.34|729.54|732.21|729.41|732.34|729.54|732.21|729.41|0
1654819050000|2022-06-09 23:57:30|732.45|729.65|732.45|729.65|732.45|729.65|732.21|729.41|0
1654819060000|2022-06-09 23:57:40|732.34|729.54|732.45|729.65|732.45|729.65|732.34|729.54|0
1654819070000|2022-06-09 23:57:50|732.21|729.41|732.21|729.41|732.21|729.41|732.21|729.41|0
1654819090000|2022-06-09 23:58:10|732.45|729.65|732.45|729.65|732.45|729.65|732.45|729.65|0
1654819160000|2022-06-09 23:59:20|732.69|729.89|732.69|729.89|732.69|729.89|732.69|729.89|0
1654819170000|2022-06-09 23:59:30|732.93|730.13|732.69|729.89|732.93|730.13|732.69|729.89|0
1654819190000|2022-06-09 23:59:50|732.58|729.78|732.45|729.65|732.58|729.78|732.45|729.65|0
1654819200000|2022-06-10 00:00:00|731.97|729.17|732.21|729.41|732.21|729.41|731.97|729.17|0
1654819210000|2022-06-10 00:00:10|732.09|729.29|732.21|729.41|732.21|729.41|731.73|728.93|0
1654819220000|2022-06-10 00:00:20|731.97|729.17|731.49|728.69|731.97|729.17|731.49|728.69|0
1654819230000|2022-06-10 00:00:30|731.25|728.45|731.25|728.45|731.73|728.93|731.25|728.45|0
1654819240000|2022-06-10 00:00:40|731|728.2|731.25|728.45|731.25|728.45|731|728.2|0
1654819250000|2022-06-10 00:00:50|731.49|728.69|731.49|728.69|731.73|728.93|731.49|728.69|0
1654819260000|2022-06-10 00:01:00|731.73|728.93|733.17|730.37|733.17|730.37|731.73|728.93|0
1654819270000|2022-06-10 00:01:10|733.42|730.62|733.66|730.86|733.66|730.86|733.42|730.62|0
1654819280000|2022-06-10 00:01:20|732.93|730.13|732.93|730.13|732.93|730.13|732.93|730.13|0
1654819290000|2022-06-10 00:01:30|733.3|730.5|733.66|730.86|733.66|730.86|733.3|730.5|0
1654819300000|2022-06-10 00:01:40|733.9|731.1|734.14|731.34|734.14|731.34|733.9|731.1|0
1654819310000|2022-06-10 00:01:50|734.02|731.22|734.14|731.34|734.14|731.34|734.02|731.22|0
1654819320000|2022-06-10 00:02:00|734.02|731.22|734.14|731.34|734.14|731.34|734.02|731.22|0
1654819350000|2022-06-10 00:02:30|734.02|731.22|733.9|731.1|734.02|731.22|733.9|731.1|0
1654819360000|2022-06-10 00:02:40|733.78|730.98|733.9|731.1|734.14|731.34|733.78|730.98|0
1654819370000|2022-06-10 00:02:50|734.02|731.22|733.66|730.86|734.14|731.34|733.66|730.86|0
1654819380000|2022-06-10 00:03:00|733.9|731.1|733.42|730.62|733.9|731.1|733.42|730.62|0
1654819390000|2022-06-10 00:03:10|733.66|730.86|733.42|730.62|733.66|730.86|733.42|730.62|0
1654819410000|2022-06-10 00:03:30|733.17|730.37|732.93|730.13|733.17|730.37|732.93|730.13|0
1654819420000|2022-06-10 00:03:40|732.69|729.89|732.69|729.89|732.69|729.89|732.45|729.65|0
1654819430000|2022-06-10 00:03:50|732.93|730.13|732.82|730.02|732.93|730.13|732.82|730.02|0
1654819440000|2022-06-10 00:04:00|732.69|729.89|732.82|730.02|732.93|730.13|732.69|729.89|0
1654819450000|2022-06-10 00:04:10|732.69|729.89|732.58|729.78|732.69|729.89|732.58|729.78|0
1654819460000|2022-06-10 00:04:20|732.45|729.65|732.58|729.78|732.58|729.78|732.45|729.65|0
1654819470000|2022-06-10 00:04:30|732.45|729.65|730.65|727.85|732.45|729.65|730.65|727.85|0
1654819480000|2022-06-10 00:04:40|730.76|727.96|729.8|727|730.76|727.96|729.8|727|0
1654819490000|2022-06-10 00:04:50|729.92|727.12|730.04|727.24|730.28|727.48|729.92|727.12|0
1654819500000|2022-06-10 00:05:00|730.28|727.48|730.76|727.96|730.76|727.96|730.28|727.48|0
1654819510000|2022-06-10 00:05:10|730.89|728.09|730.04|727.24|730.89|728.09|729.8|727|0
1654819520000|2022-06-10 00:05:20|729.8|727|730.28|727.48|730.28|727.48|729.8|727|0
1654819530000|2022-06-10 00:05:30|730.52|727.72|730.52|727.72|730.52|727.72|730.52|727.72|0
1654819540000|2022-06-10 00:05:40|730.76|727.96|730.76|727.96|730.76|727.96|730.76|727.96|0
1654819550000|2022-06-10 00:05:50|730.65|727.85|730.65|727.85|730.65|727.85|730.65|727.85|0
1654819560000|2022-06-10 00:06:00|730.76|727.96|731|728.2|731.25|728.45|730.76|727.96|0
1654819570000|2022-06-10 00:06:10|731.25|728.45|731.49|728.69|731.49|728.69|731.25|728.45|0
1654819580000|2022-06-10 00:06:20|731.73|728.93|731.73|728.93|731.73|728.93|731.73|728.93|0
1654819590000|2022-06-10 00:06:30|731.97|729.17|732.21|729.41|732.21|729.41|731.97|729.17|0
1654819600000|2022-06-10 00:06:40|732.45|729.65|732.45|729.65|732.45|729.65|732.45|729.65|0
1654819610000|2022-06-10 00:06:50|732.21|729.41|732.21|729.41|732.45|729.65|732.21|729.41|0
1654819620000|2022-06-10 00:07:00|732.33|729.53|732.69|729.89|732.69|729.89|732.21|729.41|0
1654819640000|2022-06-10 00:07:20|732.93|730.13|732.93|730.13|732.93|730.13|732.93|730.13|0
1654819650000|2022-06-10 00:07:30|732.69|729.89|732.93|730.13|732.93|730.13|732.69|729.89|0
1654819660000|2022-06-10 00:07:40|733.17|730.37|733.42|730.62|733.42|730.62|733.17|730.37|0
1654819670000|2022-06-10 00:07:50|733.17|730.37|733.42|730.62|733.42|730.62|733.17|730.37|0
1654819680000|2022-06-10 00:08:00|733.3|730.5|733.42|730.62|733.42|730.62|733.3|730.5|0
1654819690000|2022-06-10 00:08:10|733.17|730.37|733.42|730.62|733.42|730.62|733.17|730.37|0
1654819700000|2022-06-10 00:08:20|733.66|730.86|733.9|731.1|733.9|731.1|733.66|730.86|0
1654819710000|2022-06-10 00:08:30|733.78|730.98|733.78|730.98|733.78|730.98|733.78|730.98|0
1654819720000|2022-06-10 00:08:40|733.66|730.86|733.66|730.86|733.66|730.86|733.66|730.86|0
1654819740000|2022-06-10 00:09:00|733.42|730.62|733.66|730.86|733.66|730.86|733.42|730.62|0
1654819750000|2022-06-10 00:09:10|734.02|731.22|733.9|731.1|734.14|731.34|733.9|731.1|0
1654819760000|2022-06-10 00:09:20|733.66|730.86|733.78|730.98|733.78|730.98|733.66|730.86|0
1654819770000|2022-06-10 00:09:30|733.9|731.1|733.9|731.1|733.9|731.1|733.78|730.98|0
1654819780000|2022-06-10 00:09:40|734.14|731.34|733.9|731.1|734.14|731.34|733.9|731.1|0
1654819790000|2022-06-10 00:09:50|734.14|731.34|733.9|731.1|734.14|731.34|733.9|731.1|0
1654819800000|2022-06-10 00:10:00|734.14|731.34|735.59|732.79|735.59|732.79|734.14|731.34|0
1654819810000|2022-06-10 00:10:10|736.31|733.51|736.55|733.75|736.55|733.75|736.31|733.51|0
1654819820000|2022-06-10 00:10:20|737.03|734.23|737.52|734.72|737.52|734.72|737.03|734.23|0
1654819830000|2022-06-10 00:10:30|737.76|734.96|738.37|735.57|738.48|735.68|737.76|734.96|0
1654819840000|2022-06-10 00:10:40|738.24|735.44|738.24|735.44|738.48|735.68|738.24|735.44|0
1654819850000|2022-06-10 00:10:50|738.61|735.81|738|735.2|738.61|735.81|738|735.2|0
1654819860000|2022-06-10 00:11:00|737.76|734.96|737.76|734.96|737.76|734.96|737.52|734.72|0
1654819870000|2022-06-10 00:11:10|738|735.2|737.76|734.96|738|735.2|737.76|734.96|0
1654819880000|2022-06-10 00:11:20|738|735.2|738.72|735.92|738.72|735.92|737.88|735.08|0
1654819890000|2022-06-10 00:11:30|738.24|735.44|738.24|735.44|738.37|735.57|738.12|735.32|0
1654819900000|2022-06-10 00:11:40|738.12|735.32|738|735.2|738.12|735.32|738|735.2|0
1654819910000|2022-06-10 00:11:50|737.76|734.96|737.76|734.96|738|735.2|737.76|734.96|0
1654819920000|2022-06-10 00:12:00|738|735.2|738.24|735.44|738.24|735.44|737.88|735.08|0
1654819930000|2022-06-10 00:12:10|738.37|735.57|738.24|735.44|738.37|735.57|738.24|735.44|0
1654819940000|2022-06-10 00:12:20|738.48|735.68|738|735.2|738.61|735.81|738|735.2|0
1654819950000|2022-06-10 00:12:30|737.76|734.96|737.52|734.72|737.76|734.96|737.52|734.72|0
1654819960000|2022-06-10 00:12:40|737.4|734.6|737.28|734.48|737.52|734.72|737.28|734.48|0
1654819970000|2022-06-10 00:12:50|737.03|734.23|737.28|734.48|737.28|734.48|737.03|734.23|0
1654819980000|2022-06-10 00:13:00|738|735.2|737.76|734.96|738.24|735.44|737.76|734.96|0
1654819990000|2022-06-10 00:13:10|738|735.2|737.03|734.23|738|735.2|737.03|734.23|0
1654820000000|2022-06-10 00:13:20|737.28|734.48|737.03|734.23|737.52|734.72|737.03|734.23|0
1654820010000|2022-06-10 00:13:30|736.92|734.12|737.03|734.23|737.03|734.23|736.79|733.99|0
1654820020000|2022-06-10 00:13:40|737.4|734.6|737.4|734.6|737.52|734.72|737.27|734.47|0
1654820030000|2022-06-10 00:13:50|737.76|734.96|738.12|735.32|738.12|735.32|737.52|734.72|0
1654820040000|2022-06-10 00:14:00|738|735.2|738.24|735.44|738.24|735.44|738|735.2|0
1654820050000|2022-06-10 00:14:10|738.37|735.57|737.76|734.96|738.37|735.57|737.76|734.96|0
1654820060000|2022-06-10 00:14:20|737.52|734.72|737.52|734.72|737.76|734.96|737.52|734.72|0
1654820070000|2022-06-10 00:14:30|737.4|734.6|737.64|734.84|737.76|734.96|737.4|734.6|0
1654820080000|2022-06-10 00:14:40|737.76|734.96|737.27|734.47|737.76|734.96|737.16|734.36|0
1654820090000|2022-06-10 00:14:50|737.4|734.6|737.27|734.47|737.4|734.6|737.27|734.47|0
1654820100000|2022-06-10 00:15:00|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1654820110000|2022-06-10 00:15:10|737.16|734.36|737.27|734.47|737.27|734.47|737.03|734.23|0
1654820120000|2022-06-10 00:15:20|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1654820130000|2022-06-10 00:15:30|737.27|734.47|737.03|734.23|737.27|734.47|737.03|734.23|0
1654820140000|2022-06-10 00:15:40|736.55|733.75|736.79|733.99|736.79|733.99|736.55|733.75|0
1654820150000|2022-06-10 00:15:50|737.03|734.23|737.27|734.47|737.27|734.47|737.03|734.23|0
1654820160000|2022-06-10 00:16:00|737.03|734.23|737.03|734.23|737.03|734.23|736.79|733.99|0
1654820170000|2022-06-10 00:16:10|737.27|734.47|737.03|734.23|737.27|734.47|737.03|734.23|0
1654820180000|2022-06-10 00:16:20|737.27|734.47|737.52|734.72|737.52|734.72|737.27|734.47|0
1654820190000|2022-06-10 00:16:30|737.27|734.47|737.52|734.72|737.52|734.72|737.27|734.47|0
1654820200000|2022-06-10 00:16:40|737.64|734.84|737.64|734.84|737.76|734.96|737.64|734.84|0
1654820210000|2022-06-10 00:16:50|737.76|734.96|737.76|734.96|737.76|734.96|737.76|734.96|0
1654820220000|2022-06-10 00:17:00|737.52|734.72|737.76|734.96|737.76|734.96|737.52|734.72|0
1654820230000|2022-06-10 00:17:10|737.52|734.72|737.52|734.72|737.52|734.72|737.52|734.72|0
1654820240000|2022-06-10 00:17:20|737.64|734.84|738|735.2|738|735.2|737.64|734.84|0
1654820250000|2022-06-10 00:17:30|738.24|735.44|738.24|735.44|738.24|735.44|738.24|735.44|0
1654820270000|2022-06-10 00:17:50|738.48|735.68|738.48|735.68|738.48|735.68|738.48|735.68|0
1654820280000|2022-06-10 00:18:00|738.24|735.44|738.24|735.44|738.48|735.68|738.24|735.44|0
1654820290000|2022-06-10 00:18:10|738.48|735.68|738.48|735.68|738.48|735.68|738.48|735.68|0
1654820300000|2022-06-10 00:18:20|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1654820310000|2022-06-10 00:18:30|738.96|736.16|738.96|736.16|738.96|736.16|738.96|736.16|0
1654820320000|2022-06-10 00:18:40|738.72|735.92|738.48|735.68|738.85|736.05|738.48|735.68|0
1654820330000|2022-06-10 00:18:50|738.24|735.44|738|735.2|738.24|735.44|738|735.2|0
1654820340000|2022-06-10 00:19:00|737.76|734.96|737.27|734.47|737.76|734.96|737.27|734.47|0
1654820350000|2022-06-10 00:19:10|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1654820360000|2022-06-10 00:19:20|737.27|734.47|737.27|734.47|737.27|734.47|737.03|734.23|0
1654820370000|2022-06-10 00:19:30|737.52|734.72|738.48|735.68|738.48|735.68|737.52|734.72|0
1654820380000|2022-06-10 00:19:40|738|735.2|738.48|735.68|738.85|736.05|738|735.2|0
1654820390000|2022-06-10 00:19:50|738|735.2|738|735.2|738|735.2|737.88|735.08|0
1654820400000|2022-06-10 00:20:00|738.24|735.44|738.24|735.44|738.24|735.44|738|735.2|0
1654820410000|2022-06-10 00:20:10|738|735.2|738|735.2|738|735.2|737.76|734.96|0
1654820420000|2022-06-10 00:20:20|737.76|734.96|737.76|734.96|737.76|734.96|737.76|734.96|0
1654820440000|2022-06-10 00:20:40|737.52|734.72|737.27|734.47|737.52|734.72|737.27|734.47|0
1654820460000|2022-06-10 00:21:00|737.03|734.23|737.27|734.47|737.27|734.47|737.03|734.23|0
1654820480000|2022-06-10 00:21:20|737.03|734.23|736.55|733.75|737.16|734.36|736.55|733.75|0
1654820490000|2022-06-10 00:21:30|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1654820500000|2022-06-10 00:21:40|736.07|733.27|736.07|733.27|736.07|733.27|736.07|733.27|0
1654820510000|2022-06-10 00:21:50|735.83|733.03|736.07|733.27|736.07|733.27|735.83|733.03|0
1654820520000|2022-06-10 00:22:00|735.83|733.03|736.07|733.27|736.07|733.27|735.83|733.03|0
1654820540000|2022-06-10 00:22:20|736.31|733.51|736.07|733.27|736.31|733.51|735.83|733.03|0
1654820550000|2022-06-10 00:22:30|735.95|733.15|736.31|733.51|736.31|733.51|735.95|733.15|0
1654820560000|2022-06-10 00:22:40|736.55|733.75|737.03|734.23|737.03|734.23|736.55|733.75|0
1654820570000|2022-06-10 00:22:50|737.27|734.47|737.27|734.47|737.4|734.6|737.27|734.47|0
1654820580000|2022-06-10 00:23:00|737.52|734.72|737.76|734.96|737.76|734.96|737.52|734.72|0
1654820590000|2022-06-10 00:23:10|738.24|735.44|738.72|735.92|738.72|735.92|738.24|735.44|0
1654820600000|2022-06-10 00:23:20|738.48|735.68|738.72|735.92|738.72|735.92|738.48|735.68|0
1654820610000|2022-06-10 00:23:30|738.48|735.68|738.72|735.92|738.72|735.92|738.48|735.68|0
1654820620000|2022-06-10 00:23:40|738.48|735.68|738.24|735.44|738.48|735.68|738.24|735.44|0
1654820630000|2022-06-10 00:23:50|738|735.2|737.76|734.96|738.24|735.44|737.76|734.96|0
1654820640000|2022-06-10 00:24:00|738|735.2|738.48|735.68|738.48|735.68|738|735.2|0
1654820650000|2022-06-10 00:24:10|738.61|735.81|738.48|735.68|738.72|735.92|738.48|735.68|0
1654820660000|2022-06-10 00:24:20|738.24|735.44|738.48|735.68|738.48|735.68|738|735.2|0
1654820670000|2022-06-10 00:24:30|738.72|735.92|738.48|735.68|738.72|735.92|738.48|735.68|0
1654820680000|2022-06-10 00:24:40|738.72|735.92|738.72|735.92|738.72|735.92|738.61|735.81|0
1654820690000|2022-06-10 00:24:50|738.48|735.68|738.72|735.92|738.72|735.92|738.48|735.68|0
1654820700000|2022-06-10 00:25:00|738.96|736.16|739.93|737.13|739.93|737.13|738.96|736.16|0
1654820710000|2022-06-10 00:25:10|739.69|736.89|739.69|736.89|739.69|736.89|739.69|736.89|0
1654820720000|2022-06-10 00:25:20|739.93|737.13|738.72|735.92|739.93|737.13|738.72|735.92|0
1654820730000|2022-06-10 00:25:30|738.48|735.68|737.27|734.47|738.48|735.68|737.27|734.47|0
1654820740000|2022-06-10 00:25:40|737.03|734.23|737.27|734.47|737.27|734.47|736.79|733.99|0
1654820750000|2022-06-10 00:25:50|737.03|734.23|737.27|734.47|737.27|734.47|737.03|734.23|0
1654820760000|2022-06-10 00:26:00|737.03|734.23|737.52|734.72|737.52|734.72|737.03|734.23|0
1654820770000|2022-06-10 00:26:10|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1654820780000|2022-06-10 00:26:20|737.03|734.23|737.27|734.47|737.27|734.47|737.03|734.23|0
1654820790000|2022-06-10 00:26:30|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1654820800000|2022-06-10 00:26:40|737.16|734.36|737.27|734.47|737.27|734.47|737.03|734.23|0
1654820810000|2022-06-10 00:26:50|737.03|734.23|736.79|733.99|737.03|734.23|736.79|733.99|0
1654820820000|2022-06-10 00:27:00|736.92|734.12|737.52|734.72|737.52|734.72|736.92|734.12|0
1654820830000|2022-06-10 00:27:10|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1654820850000|2022-06-10 00:27:30|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1654820880000|2022-06-10 00:28:00|736.79|733.99|736.79|733.99|736.79|733.99|736.79|733.99|0
1654820890000|2022-06-10 00:28:10|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1654820900000|2022-06-10 00:28:20|737.27|734.47|737.76|734.96|737.76|734.96|737.27|734.47|0
1654820910000|2022-06-10 00:28:30|738|735.2|737.27|734.47|738|735.2|737.27|734.47|0
1654820920000|2022-06-10 00:28:40|737.76|734.96|737.4|734.6|737.76|734.96|737.4|734.6|0
1654820930000|2022-06-10 00:28:50|737.51|734.71|738.24|735.44|738.24|735.44|737.51|734.71|0
1654820940000|2022-06-10 00:29:00|738.48|735.68|738.72|735.92|738.72|735.92|738.48|735.68|0
1654820950000|2022-06-10 00:29:10|738.48|735.68|738.24|735.44|738.48|735.68|738.24|735.44|0
1654820960000|2022-06-10 00:29:20|738|735.2|737.76|734.96|738.24|735.44|737.76|734.96|0
1654820970000|2022-06-10 00:29:30|737.51|734.71|737.27|734.47|737.51|734.71|737.27|734.47|0
1654820980000|2022-06-10 00:29:40|737.4|734.6|737.03|734.23|737.4|734.6|737.03|734.23|0
1654820990000|2022-06-10 00:29:50|737.51|734.71|737.27|734.47|737.51|734.71|737.27|734.47|0
1654821000000|2022-06-10 00:30:00|738|735.2|738.96|736.16|738.96|736.16|738|735.2|0
1654821010000|2022-06-10 00:30:10|738.85|736.05|738.72|735.92|738.85|736.05|738.72|735.92|0
1654821020000|2022-06-10 00:30:20|738.96|736.16|738.96|736.16|738.96|736.16|738.96|736.16|0
1654821030000|2022-06-10 00:30:30|738.72|735.92|738.48|735.68|738.72|735.92|738.48|735.68|0
1654821040000|2022-06-10 00:30:40|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1654821050000|2022-06-10 00:30:50|738.96|736.16|738.96|736.16|738.96|736.16|738.96|736.16|0
1654821060000|2022-06-10 00:31:00|738.72|735.92|738.48|735.68|738.72|735.92|738.48|735.68|0
1654821070000|2022-06-10 00:31:10|738.24|735.44|738.36|735.56|738.36|735.56|738.24|735.44|0
1654821080000|2022-06-10 00:31:20|738.24|735.44|738.48|735.68|738.48|735.68|738.24|735.44|0
1654821100000|2022-06-10 00:31:40|738.24|735.44|738.48|735.68|738.48|735.68|738.24|735.44|0
1654821110000|2022-06-10 00:31:50|738.36|735.56|738.72|735.92|738.72|735.92|738.36|735.56|0
1654821120000|2022-06-10 00:32:00|738.61|735.81|738.24|735.44|738.61|735.81|738.24|735.44|0
1654821130000|2022-06-10 00:32:10|738.48|735.68|738.61|735.81|738.61|735.81|738.48|735.68|0
1654821140000|2022-06-10 00:32:20|738.24|735.44|738.24|735.44|738.24|735.44|738.24|735.44|0
1654821150000|2022-06-10 00:32:30|738|735.2|738.24|735.44|738.24|735.44|738|735.2|0
1654821160000|2022-06-10 00:32:40|738.48|735.68|738|735.2|738.48|735.68|738|735.2|0
1654821180000|2022-06-10 00:33:00|737.76|734.96|736.79|733.99|737.76|734.96|736.79|733.99|0
1654821190000|2022-06-10 00:33:10|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1654821200000|2022-06-10 00:33:20|736.79|733.99|736.55|733.75|736.79|733.99|736.55|733.75|0
1654821210000|2022-06-10 00:33:30|736.79|733.99|736.79|733.99|736.79|733.99|736.67|733.87|0
1654821220000|2022-06-10 00:33:40|737.03|734.23|736.79|733.99|737.03|734.23|736.79|733.99|0
1654821230000|2022-06-10 00:33:50|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1654821240000|2022-06-10 00:34:00|737.27|734.47|737.51|734.71|737.64|734.84|737.27|734.47|0
1654821250000|2022-06-10 00:34:10|737.27|734.47|737.03|734.23|737.51|734.71|737.03|734.23|0
1654821260000|2022-06-10 00:34:20|736.79|733.99|736.31|733.51|736.79|733.99|736.31|733.51|0
1654821270000|2022-06-10 00:34:30|735.58|732.78|735.82|733.02|735.82|733.02|735.58|732.78|0
1654821280000|2022-06-10 00:34:40|735.58|732.78|735.82|733.02|735.82|733.02|735.58|732.78|0
1654821300000|2022-06-10 00:35:00|736.07|733.27|735.82|733.02|736.07|733.27|735.82|733.02|0
1654821310000|2022-06-10 00:35:10|736.07|733.27|736.07|733.27|736.07|733.27|736.07|733.27|0
1654821330000|2022-06-10 00:35:30|735.82|733.02|735.47|732.67|735.82|733.02|735.34|732.54|0
1654821340000|2022-06-10 00:35:40|735.34|732.54|735.34|732.54|735.58|732.78|735.34|732.54|0
1654821350000|2022-06-10 00:35:50|735.58|732.78|735.82|733.02|736.07|733.27|735.58|732.78|0
1654821360000|2022-06-10 00:36:00|736.07|733.27|735.82|733.02|736.07|733.27|735.82|733.02|0
1654821370000|2022-06-10 00:36:10|736.07|733.27|736.07|733.27|736.07|733.27|736.07|733.27|0
1654821390000|2022-06-10 00:36:30|736.55|733.75|736.31|733.51|736.55|733.75|736.31|733.51|0
1654821400000|2022-06-10 00:36:40|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1654821410000|2022-06-10 00:36:50|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1654821420000|2022-06-10 00:37:00|736.07|733.27|735.82|733.02|736.07|733.27|735.82|733.02|0
1654821430000|2022-06-10 00:37:10|736.07|733.27|736.31|733.51|736.31|733.51|736.07|733.27|0
1654821440000|2022-06-10 00:37:20|736.07|733.27|736.31|733.51|736.31|733.51|736.07|733.27|0
1654821450000|2022-06-10 00:37:30|736.07|733.27|736.55|733.75|736.55|733.75|736.07|733.27|0
1654821460000|2022-06-10 00:37:40|736.79|733.99|736.92|734.12|737.03|734.23|736.79|733.99|0
1654821470000|2022-06-10 00:37:50|737.27|734.47|737.27|734.47|737.27|734.47|737.03|734.23|0
1654821500000|2022-06-10 00:38:20|737.03|734.23|737.03|734.23|737.03|734.23|736.92|734.12|0
1654821510000|2022-06-10 00:38:30|736.79|733.99|736.55|733.75|736.79|733.99|736.31|733.51|0
1654821520000|2022-06-10 00:38:40|736.31|733.51|736.07|733.27|736.31|733.51|736.07|733.27|0
1654821530000|2022-06-10 00:38:50|735.82|733.02|736.07|733.27|736.31|733.51|735.82|733.02|0
1654821540000|2022-06-10 00:39:00|735.95|733.15|736.07|733.27|736.07|733.27|735.95|733.15|0
1654821550000|2022-06-10 00:39:10|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654821560000|2022-06-10 00:39:20|735.58|732.78|735.82|733.02|735.82|733.02|735.58|732.78|0
1654821570000|2022-06-10 00:39:30|735.58|732.78|735.82|733.02|735.82|733.02|735.58|732.78|0
1654821580000|2022-06-10 00:39:40|736.07|733.27|736.07|733.27|736.07|733.27|736.07|733.27|0
1654821590000|2022-06-10 00:39:50|735.82|733.02|735.71|732.91|735.82|733.02|735.71|732.91|0
1654821600000|2022-06-10 00:40:00|735.58|732.78|735.58|732.78|735.82|733.02|735.58|732.78|0
1654821610000|2022-06-10 00:40:10|735.82|733.02|736.07|733.27|736.07|733.27|735.82|733.02|0
1654821620000|2022-06-10 00:40:20|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654821630000|2022-06-10 00:40:30|735.95|733.15|736.07|733.27|736.07|733.27|735.82|733.02|0
1654821640000|2022-06-10 00:40:40|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654821650000|2022-06-10 00:40:50|736.07|733.27|735.82|733.02|736.07|733.27|735.58|732.78|0
1654821660000|2022-06-10 00:41:00|736.07|733.27|736.07|733.27|736.07|733.27|736.07|733.27|0
1654821670000|2022-06-10 00:41:10|735.95|733.15|735.82|733.02|735.95|733.15|735.82|733.02|0
1654821680000|2022-06-10 00:41:20|736.07|733.27|736.07|733.27|736.07|733.27|736.07|733.27|0
1654821690000|2022-06-10 00:41:30|736.31|733.51|736.19|733.39|736.31|733.51|736.19|733.39|0
1654821700000|2022-06-10 00:41:40|735.82|733.02|736.07|733.27|736.07|733.27|735.82|733.02|0
1654821710000|2022-06-10 00:41:50|735.82|733.02|735.58|732.78|735.82|733.02|735.34|732.54|0
1654821720000|2022-06-10 00:42:00|735.34|732.54|735.58|732.78|735.58|732.78|735.34|732.54|0
1654821730000|2022-06-10 00:42:10|735.34|732.54|735.58|732.78|735.58|732.78|735.34|732.54|0
1654821740000|2022-06-10 00:42:20|735.34|732.54|735.34|732.54|735.34|732.54|735.34|732.54|0
1654821750000|2022-06-10 00:42:30|735.47|732.67|735.82|733.02|735.82|733.02|735.47|732.67|0
1654821760000|2022-06-10 00:42:40|735.58|732.78|735.58|732.78|735.58|732.78|735.58|732.78|0
1654821770000|2022-06-10 00:42:50|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654821790000|2022-06-10 00:43:10|735.58|732.78|735.34|732.54|735.58|732.78|735.34|732.54|0
1654821810000|2022-06-10 00:43:30|735.1|732.3|735.1|732.3|735.1|732.3|735.1|732.3|0
1654821820000|2022-06-10 00:43:40|735.23|732.43|735.58|732.78|735.58|732.78|735.23|732.43|0
1654821850000|2022-06-10 00:44:10|735.34|732.54|735.23|732.43|735.34|732.54|735.23|732.43|0
1654821860000|2022-06-10 00:44:20|735.1|732.3|735.34|732.54|735.34|732.54|735.1|732.3|0
1654821870000|2022-06-10 00:44:30|734.86|732.06|734.86|732.06|734.86|732.06|734.86|732.06|0
1654821880000|2022-06-10 00:44:40|735.1|732.3|735.1|732.3|735.1|732.3|735.1|732.3|0
1654821890000|2022-06-10 00:44:50|735.34|732.54|735.47|732.67|735.82|733.02|735.34|732.54|0
1654821900000|2022-06-10 00:45:00|735.58|732.78|735.34|732.54|735.58|732.78|735.1|732.3|0
1654821920000|2022-06-10 00:45:20|735.58|732.78|735.58|732.78|735.58|732.78|735.58|732.78|0
1654821930000|2022-06-10 00:45:30|735.47|732.67|735.34|732.54|735.58|732.78|735.34|732.54|0
1654821940000|2022-06-10 00:45:40|734.98|732.18|734.74|731.94|734.98|732.18|734.74|731.94|0
1654821950000|2022-06-10 00:45:50|734.62|731.82|734.62|731.82|734.62|731.82|734.62|731.82|0
1654821960000|2022-06-10 00:46:00|734.38|731.58|734.62|731.82|734.62|731.82|734.38|731.58|0
1654821970000|2022-06-10 00:46:10|734.38|731.58|734.38|731.58|734.62|731.82|734.38|731.58|0
1654821980000|2022-06-10 00:46:20|734.62|731.82|734.86|732.06|734.86|732.06|734.62|731.82|0
1654821990000|2022-06-10 00:46:30|735.1|732.3|735.1|732.3|735.1|732.3|735.1|732.3|0
1654822000000|2022-06-10 00:46:40|735.23|732.43|735.1|732.3|735.23|732.43|735.1|732.3|0
1654822010000|2022-06-10 00:46:50|735.23|732.43|735.34|732.54|735.34|732.54|735.23|732.43|0
1654822020000|2022-06-10 00:47:00|735.47|732.67|735.34|732.54|735.47|732.67|735.34|732.54|0
1654822030000|2022-06-10 00:47:10|735.23|732.43|735.34|732.54|735.58|732.78|735.23|732.43|0
1654822050000|2022-06-10 00:47:30|735.58|732.78|735.34|732.54|735.58|732.78|735.34|732.54|0
1654822060000|2022-06-10 00:47:40|735.82|733.02|736.06|733.26|736.06|733.26|735.58|732.78|0
1654822070000|2022-06-10 00:47:50|735.95|733.15|735.58|732.78|735.95|733.15|735.58|732.78|0
1654822080000|2022-06-10 00:48:00|735.34|732.54|735.71|732.91|735.71|732.91|735.34|732.54|0
1654822090000|2022-06-10 00:48:10|735.58|732.78|736.06|733.26|736.06|733.26|735.58|732.78|0
1654822100000|2022-06-10 00:48:20|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1654822110000|2022-06-10 00:48:30|736.06|733.26|736.31|733.51|736.55|733.75|736.06|733.26|0
1654822120000|2022-06-10 00:48:40|736.06|733.26|736.19|733.39|736.19|733.39|735.82|733.02|0
1654822130000|2022-06-10 00:48:50|736.06|733.26|735.82|733.02|736.06|733.26|735.82|733.02|0
1654822140000|2022-06-10 00:49:00|735.58|732.78|736.06|733.26|736.06|733.26|735.58|732.78|0
1654822150000|2022-06-10 00:49:10|736.19|733.39|736.06|733.26|736.31|733.51|736.06|733.26|0
1654822160000|2022-06-10 00:49:20|735.82|733.02|735.34|732.54|735.82|733.02|735.34|732.54|0
1654822170000|2022-06-10 00:49:30|735.82|733.02|736.06|733.26|736.06|733.26|735.82|733.02|0
1654822180000|2022-06-10 00:49:40|736.31|733.51|736.06|733.26|736.31|733.51|736.06|733.26|0
1654822200000|2022-06-10 00:50:00|736.19|733.39|736.06|733.26|736.31|733.51|736.06|733.26|0
1654822210000|2022-06-10 00:50:10|735.82|733.02|736.06|733.26|736.06|733.26|735.82|733.02|0
1654822220000|2022-06-10 00:50:20|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1654822230000|2022-06-10 00:50:30|736.06|733.26|736.31|733.51|736.31|733.51|736.06|733.26|0
1654822240000|2022-06-10 00:50:40|736.55|733.75|736.79|733.99|736.79|733.99|736.55|733.75|0
1654822250000|2022-06-10 00:50:50|736.55|733.75|736.31|733.51|736.55|733.75|736.31|733.51|0
1654822260000|2022-06-10 00:51:00|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1654822270000|2022-06-10 00:51:10|736.79|733.99|736.55|733.75|736.79|733.99|736.55|733.75|0
1654822280000|2022-06-10 00:51:20|736.43|733.63|736.55|733.75|736.55|733.75|736.43|733.63|0
1654822290000|2022-06-10 00:51:30|736.79|733.99|736.55|733.75|736.79|733.99|736.55|733.75|0
1654822300000|2022-06-10 00:51:40|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1654822320000|2022-06-10 00:52:00|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1654822330000|2022-06-10 00:52:10|736.31|733.51|737.03|734.23|737.03|734.23|736.31|733.51|0
1654822340000|2022-06-10 00:52:20|736.79|733.99|736.79|733.99|736.79|733.99|736.79|733.99|0
1654822350000|2022-06-10 00:52:30|736.67|733.87|736.79|733.99|736.79|733.99|736.67|733.87|0
1654822360000|2022-06-10 00:52:40|736.91|734.11|736.55|733.75|737.03|734.23|736.55|733.75|0
1654822370000|2022-06-10 00:52:50|736.79|733.99|736.79|733.99|737.03|734.23|736.79|733.99|0
1654822390000|2022-06-10 00:53:10|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1654822400000|2022-06-10 00:53:20|737.16|734.36|737.03|734.23|737.16|734.36|737.03|734.23|0
1654822420000|2022-06-10 00:53:40|737.16|734.36|737.03|734.23|737.16|734.36|737.03|734.23|0
1654822430000|2022-06-10 00:53:50|737.16|734.36|737.03|734.23|737.16|734.36|737.03|734.23|0
1654822440000|2022-06-10 00:54:00|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1654822450000|2022-06-10 00:54:10|737.51|734.71|737.51|734.71|737.51|734.71|737.51|734.71|0
1654822460000|2022-06-10 00:54:20|738|735.2|738|735.2|738|735.2|738|735.2|0
1654822470000|2022-06-10 00:54:30|737.51|734.71|737.75|734.95|737.75|734.95|737.51|734.71|0
1654822480000|2022-06-10 00:54:40|737.51|734.71|737.51|734.71|737.64|734.84|737.51|734.71|0
1654822500000|2022-06-10 00:55:00|737.64|734.84|737.4|734.6|737.64|734.84|737.27|734.47|0
1654822510000|2022-06-10 00:55:10|737.27|734.47|737.51|734.71|737.51|734.71|737.27|734.47|0
1654822520000|2022-06-10 00:55:20|737.27|734.47|737.27|734.47|737.27|734.47|737.03|734.23|0
1654822550000|2022-06-10 00:55:50|737.51|734.71|737.51|734.71|737.51|734.71|737.51|734.71|0
1654822570000|2022-06-10 00:56:10|737.27|734.47|737.51|734.71|737.51|734.71|737.27|734.47|0
1654822580000|2022-06-10 00:56:20|737.27|734.47|737.03|734.23|737.27|734.47|737.03|734.23|0
1654822590000|2022-06-10 00:56:30|737.27|734.47|737.15|734.35|737.27|734.47|737.15|734.35|0
1654822600000|2022-06-10 00:56:40|737.27|734.47|737.51|734.71|737.51|734.71|737.27|734.47|0
1654822610000|2022-06-10 00:56:50|737.27|734.47|738|735.2|738|735.2|737.27|734.47|0
1654822620000|2022-06-10 00:57:00|737.75|734.95|737.51|734.71|737.75|734.95|737.51|734.71|0
1654822630000|2022-06-10 00:57:10|737.64|734.84|737.51|734.71|737.64|734.84|737.51|734.71|0
1654822640000|2022-06-10 00:57:20|737.75|734.95|737.75|734.95|737.88|735.08|737.75|734.95|0
1654822650000|2022-06-10 00:57:30|737.99|735.19|738.24|735.44|738.24|735.44|737.99|735.19|0
1654822660000|2022-06-10 00:57:40|738.48|735.68|738.96|736.16|738.96|736.16|738.48|735.68|0
1654822670000|2022-06-10 00:57:50|738.72|735.92|738.96|736.16|738.96|736.16|738.72|735.92|0
1654822680000|2022-06-10 00:58:00|738.72|735.92|738.48|735.68|738.72|735.92|738.48|735.68|0
1654822690000|2022-06-10 00:58:10|738.36|735.56|737.99|735.19|738.36|735.56|737.99|735.19|0
1654822700000|2022-06-10 00:58:20|738.6|735.8|738.72|735.92|738.72|735.92|738.48|735.68|0
1654822710000|2022-06-10 00:58:30|738.96|736.16|738.48|735.68|738.96|736.16|738.48|735.68|0
1654822720000|2022-06-10 00:58:40|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1654822730000|2022-06-10 00:58:50|738.6|735.8|738.24|735.44|738.6|735.8|737.99|735.19|0
1654822740000|2022-06-10 00:59:00|737.99|735.19|737.99|735.19|738.24|735.44|737.99|735.19|0
1654822750000|2022-06-10 00:59:10|738.24|735.44|738.48|735.68|738.48|735.68|738.24|735.44|0
1654822760000|2022-06-10 00:59:20|737.99|735.19|737.99|735.19|738.24|735.44|737.99|735.19|0
1654822770000|2022-06-10 00:59:30|737.75|734.95|737.99|735.19|737.99|735.19|737.75|734.95|0
1654822780000|2022-06-10 00:59:40|737.4|734.6|737.51|734.71|737.51|734.71|737.4|734.6|0
1654822790000|2022-06-10 00:59:50|737.27|734.47|737.51|734.71|737.51|734.71|737.27|734.47|0
1654822800000|2022-06-10 01:00:00|737.03|734.23|736.79|733.99|737.03|734.23|736.79|733.99|0
1654822810000|2022-06-10 01:00:10|736.31|733.51|735.95|733.15|736.31|733.51|735.95|733.15|0
1654822820000|2022-06-10 01:00:20|736.06|733.26|735.58|732.78|736.06|733.26|735.58|732.78|0
1654822830000|2022-06-10 01:00:30|736.06|733.26|736.55|733.75|736.55|733.75|736.06|733.26|0
1654822840000|2022-06-10 01:00:40|737.03|734.23|736.06|733.26|737.03|734.23|736.06|733.26|0
1654822850000|2022-06-10 01:00:50|735.95|733.15|735.95|733.15|735.95|733.15|735.95|733.15|0
1654822860000|2022-06-10 01:01:00|736.06|733.26|736.3|733.5|736.3|733.5|736.06|733.26|0
1654822870000|2022-06-10 01:01:10|736.06|733.26|736.55|733.75|736.55|733.75|736.06|733.26|0
1654822880000|2022-06-10 01:01:20|736.3|733.5|736.55|733.75|736.55|733.75|736.3|733.5|0
1654822890000|2022-06-10 01:01:30|737.03|734.23|737.03|734.23|737.27|734.47|737.03|734.23|0
1654822900000|2022-06-10 01:01:40|737.15|734.35|737.51|734.71|737.51|734.71|737.15|734.35|0
1654822910000|2022-06-10 01:01:50|737.75|734.95|737.88|735.08|738.24|735.44|737.75|734.95|0
1654822920000|2022-06-10 01:02:00|737.75|734.95|737.75|734.95|737.75|734.95|737.75|734.95|0
1654822930000|2022-06-10 01:02:10|737.99|735.19|737.99|735.19|738.24|735.44|737.99|735.19|0
1654822940000|2022-06-10 01:02:20|738.24|735.44|738.48|735.68|738.48|735.68|737.99|735.19|0
1654822950000|2022-06-10 01:02:30|738.24|735.44|738.48|735.68|738.48|735.68|738.24|735.44|0
1654822970000|2022-06-10 01:02:50|738.24|735.44|738.24|735.44|738.48|735.68|738.24|735.44|0
1654822980000|2022-06-10 01:03:00|738.12|735.32|737.99|735.19|738.24|735.44|737.99|735.19|0
1654822990000|2022-06-10 01:03:10|737.27|734.47|737.03|734.23|737.51|734.71|737.03|734.23|0
1654823000000|2022-06-10 01:03:20|737.15|734.35|737.03|734.23|737.15|734.35|737.03|734.23|0
1654823020000|2022-06-10 01:03:40|736.79|733.99|736.79|733.99|736.79|733.99|736.79|733.99|0
1654823030000|2022-06-10 01:03:50|736.55|733.75|736.55|733.75|736.79|733.99|736.55|733.75|0
1654823040000|2022-06-10 01:04:00|736.3|733.5|736.43|733.63|736.43|733.63|736.3|733.5|0
1654823050000|2022-06-10 01:04:10|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1654823060000|2022-06-10 01:04:20|736.3|733.5|736.06|733.26|736.3|733.5|736.06|733.26|0
1654823070000|2022-06-10 01:04:30|735.82|733.02|735.82|733.02|735.82|733.02|735.1|732.3|0
1654823100000|2022-06-10 01:05:00|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1654823110000|2022-06-10 01:05:10|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1654823120000|2022-06-10 01:05:20|736.67|733.87|736.55|733.75|736.67|733.87|736.55|733.75|0
1654823140000|2022-06-10 01:05:40|736.79|733.99|736.79|733.99|736.79|733.99|736.79|733.99|0
1654823160000|2022-06-10 01:06:00|736.91|734.11|737.27|734.47|737.27|734.47|736.91|734.11|0
1654823170000|2022-06-10 01:06:10|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1654823180000|2022-06-10 01:06:20|737.27|734.47|737.03|734.23|737.27|734.47|737.03|734.23|0
1654823190000|2022-06-10 01:06:30|737.15|734.35|737.27|734.47|737.27|734.47|737.15|734.35|0
1654823200000|2022-06-10 01:06:40|737.51|734.71|737.51|734.71|737.51|734.71|737.51|734.71|0
1654823210000|2022-06-10 01:06:50|737.27|734.47|737.03|734.23|737.27|734.47|737.03|734.23|0
1654823220000|2022-06-10 01:07:00|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1654823230000|2022-06-10 01:07:10|737.27|734.47|736.91|734.11|737.27|734.47|736.79|733.99|0
1654823240000|2022-06-10 01:07:20|737.03|734.23|736.91|734.11|737.03|734.23|736.91|734.11|0
1654823250000|2022-06-10 01:07:30|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1654823260000|2022-06-10 01:07:40|736.79|733.99|736.67|733.87|736.79|733.99|736.67|733.87|0
1654823270000|2022-06-10 01:07:50|736.79|733.99|736.67|733.87|736.79|733.99|736.67|733.87|0
1654823280000|2022-06-10 01:08:00|736.79|733.99|737.03|734.23|737.27|734.47|736.79|733.99|0
1654823290000|2022-06-10 01:08:10|737.15|734.35|736.79|733.99|737.15|734.35|736.79|733.99|0
1654823300000|2022-06-10 01:08:20|736.55|733.75|736.55|733.75|736.55|733.75|736.19|733.39|0
1654823310000|2022-06-10 01:08:30|736.67|733.87|736.67|733.87|736.67|733.87|736.67|733.87|0
1654823320000|2022-06-10 01:08:40|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1654823330000|2022-06-10 01:08:50|736.79|733.99|736.55|733.75|736.79|733.99|736.55|733.75|0
1654823340000|2022-06-10 01:09:00|736.43|733.63|736.55|733.75|736.55|733.75|736.43|733.63|0
1654823350000|2022-06-10 01:09:10|736.67|733.87|736.55|733.75|736.67|733.87|736.55|733.75|0
1654823360000|2022-06-10 01:09:20|736.3|733.5|736.06|733.26|736.3|733.5|736.06|733.26|0
1654823370000|2022-06-10 01:09:30|735.82|733.02|736.06|733.26|736.3|733.5|735.82|733.02|0
1654823380000|2022-06-10 01:09:40|736.3|733.5|736.06|733.26|736.3|733.5|736.06|733.26|0
1654823390000|2022-06-10 01:09:50|735.82|733.02|736.3|733.5|736.3|733.5|735.82|733.02|0
1654823400000|2022-06-10 01:10:00|736.06|733.26|736.55|733.75|736.55|733.75|736.06|733.26|0
1654823410000|2022-06-10 01:10:10|736.79|733.99|735.95|733.15|736.79|733.99|735.95|733.15|0
1654823420000|2022-06-10 01:10:20|736.43|733.63|736.43|733.63|736.43|733.63|736.3|733.5|0
1654823430000|2022-06-10 01:10:30|736.55|733.75|736.79|733.99|736.79|733.99|736.55|733.75|0
1654823440000|2022-06-10 01:10:40|736.91|734.11|737.03|734.23|737.03|734.23|736.79|733.99|0
1654823450000|2022-06-10 01:10:50|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1654823460000|2022-06-10 01:11:00|737.27|734.47|737.27|734.47|737.51|734.71|737.27|734.47|0
1654823470000|2022-06-10 01:11:10|737.39|734.59|737.51|734.71|737.51|734.71|737.39|734.59|0
1654823480000|2022-06-10 01:11:20|737.88|735.08|737.51|734.71|737.88|735.08|737.51|734.71|0
1654823490000|2022-06-10 01:11:30|737.03|734.23|737.27|734.47|737.27|734.47|737.03|734.23|0
1654823500000|2022-06-10 01:11:40|737.39|734.59|736.91|734.11|737.39|734.59|736.79|733.99|0
1654823510000|2022-06-10 01:11:50|736.79|733.99|736.79|733.99|737.03|734.23|736.79|733.99|0
1654823520000|2022-06-10 01:12:00|736.91|734.11|736.79|733.99|736.91|734.11|736.79|733.99|0
1654823530000|2022-06-10 01:12:10|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1654823540000|2022-06-10 01:12:20|736.67|733.87|735.82|733.02|736.67|733.87|735.82|733.02|0
1654823550000|2022-06-10 01:12:30|736.06|733.26|736.06|733.26|736.06|733.26|735.95|733.15|0
1654823560000|2022-06-10 01:12:40|735.82|733.02|735.58|732.78|735.82|733.02|735.34|732.54|0
1654823570000|2022-06-10 01:12:50|735.34|732.54|735.58|732.78|735.58|732.78|735.34|732.54|0
1654823580000|2022-06-10 01:13:00|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654823590000|2022-06-10 01:13:10|735.58|732.78|735.82|733.02|735.82|733.02|735.58|732.78|0
1654823600000|2022-06-10 01:13:20|736.3|733.5|735.34|732.54|736.3|733.5|735.34|732.54|0
1654823610000|2022-06-10 01:13:30|735.82|733.02|735.58|732.78|735.82|733.02|735.58|732.78|0
1654823620000|2022-06-10 01:13:40|735.95|733.15|735.34|732.54|735.95|733.15|735.34|732.54|0
1654823630000|2022-06-10 01:13:50|735.58|732.78|735.58|732.78|735.58|732.78|735.34|732.54|0
1654823640000|2022-06-10 01:14:00|735.34|732.54|735.22|732.42|735.34|732.54|735.22|732.42|0
1654823650000|2022-06-10 01:14:10|735.46|732.66|735.71|732.91|735.71|732.91|735.46|732.66|0
1654823660000|2022-06-10 01:14:20|735.46|732.66|735.58|732.78|735.95|733.15|735.46|732.66|0
1654823670000|2022-06-10 01:14:30|735.34|732.54|735.34|732.54|735.34|732.54|735.34|732.54|0
1654823680000|2022-06-10 01:14:40|735.46|732.66|735.58|732.78|735.71|732.91|735.46|732.66|0
1654823690000|2022-06-10 01:14:50|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654823700000|2022-06-10 01:15:00|736.3|733.5|736.54|733.74|736.79|733.99|736.3|733.5|0
1654823710000|2022-06-10 01:15:10|736.43|733.63|737.51|734.71|737.51|734.71|736.43|733.63|0
1654823720000|2022-06-10 01:15:20|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1654823730000|2022-06-10 01:15:30|736.06|733.26|736.19|733.39|736.3|733.5|736.06|733.26|0
1654823740000|2022-06-10 01:15:40|736.3|733.5|736.43|733.63|736.43|733.63|736.3|733.5|0
1654823750000|2022-06-10 01:15:50|736.3|733.5|737.03|734.23|737.03|734.23|736.3|733.5|0
1654823760000|2022-06-10 01:16:00|736.91|734.11|737.27|734.47|737.27|734.47|736.91|734.11|0
1654823770000|2022-06-10 01:16:10|737.03|734.23|736.79|733.99|737.03|734.23|736.79|733.99|0
1654823780000|2022-06-10 01:16:20|736.91|734.11|736.43|733.63|736.91|734.11|736.43|733.63|0
1654823790000|2022-06-10 01:16:30|736.54|733.74|736.43|733.63|736.54|733.74|736.43|733.63|0
1654823800000|2022-06-10 01:16:40|736.54|733.74|736.3|733.5|736.54|733.74|736.3|733.5|0
1654823810000|2022-06-10 01:16:50|736.06|733.26|736.3|733.5|736.3|733.5|736.06|733.26|0
1654823820000|2022-06-10 01:17:00|736.06|733.26|735.7|732.9|736.06|733.26|735.7|732.9|0
1654823830000|2022-06-10 01:17:10|735.58|732.78|735.82|733.02|735.82|733.02|735.46|732.66|0
1654823840000|2022-06-10 01:17:20|735.34|732.54|735.1|732.3|735.34|732.54|735.1|732.3|0
1654823860000|2022-06-10 01:17:40|735.34|732.54|735.58|732.78|735.58|732.78|735.34|732.54|0
1654823870000|2022-06-10 01:17:50|735.34|732.54|735.46|732.66|735.58|732.78|735.34|732.54|0
1654823880000|2022-06-10 01:18:00|735.95|733.15|735.58|732.78|735.95|733.15|735.58|732.78|0
1654823900000|2022-06-10 01:18:20|735.46|732.66|735.58|732.78|735.58|732.78|735.46|732.66|0
1654823910000|2022-06-10 01:18:30|735.46|732.66|735.46|732.66|735.46|732.66|735.46|732.66|0
1654823920000|2022-06-10 01:18:40|735.58|732.78|735.58|732.78|735.95|733.15|735.58|732.78|0
1654823930000|2022-06-10 01:18:50|735.34|732.54|735.58|732.78|735.58|732.78|735.34|732.54|0
1654823940000|2022-06-10 01:19:00|735.46|732.66|735.58|732.78|735.7|732.9|735.46|732.66|0
1654823950000|2022-06-10 01:19:10|736.06|733.26|735.82|733.02|736.06|733.26|735.82|733.02|0
1654823960000|2022-06-10 01:19:20|736.06|733.26|736.3|733.5|736.3|733.5|736.06|733.26|0
1654823970000|2022-06-10 01:19:30|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654823990000|2022-06-10 01:19:50|736.06|733.26|736.06|733.26|736.06|733.26|736.06|733.26|0
1654824000000|2022-06-10 01:20:00|735.82|733.02|735.82|733.02|736.06|733.26|735.82|733.02|0
1654824020000|2022-06-10 01:20:20|735.34|732.54|735.34|732.54|735.34|732.54|735.34|732.54|0
1654824030000|2022-06-10 01:20:30|735.58|732.78|735.82|733.02|735.82|733.02|735.58|732.78|0
1654824040000|2022-06-10 01:20:40|736.43|733.63|736.54|733.74|736.67|733.87|736.43|733.63|0
1654824050000|2022-06-10 01:20:50|736.79|733.99|737.39|734.59|737.39|734.59|736.79|733.99|0
1654824060000|2022-06-10 01:21:00|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1654824080000|2022-06-10 01:21:20|737.03|734.23|736.91|734.11|737.03|734.23|736.91|734.11|0
1654824090000|2022-06-10 01:21:30|737.03|734.23|737.27|734.47|737.27|734.47|737.03|734.23|0
1654824100000|2022-06-10 01:21:40|737.51|734.71|737.39|734.59|737.64|734.84|737.27|734.47|0
1654824110000|2022-06-10 01:21:50|737.51|734.71|737.51|734.71|737.51|734.71|737.51|734.71|0
1654824120000|2022-06-10 01:22:00|737.39|734.59|737.51|734.71|737.51|734.71|737.39|734.59|0
1654824130000|2022-06-10 01:22:10|737.75|734.95|737.99|735.19|737.99|735.19|737.75|734.95|0
1654824140000|2022-06-10 01:22:20|738.23|735.43|738.96|736.16|738.96|736.16|738.23|735.43|0
1654824160000|2022-06-10 01:22:40|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1654824170000|2022-06-10 01:22:50|738.48|735.68|738.48|735.68|738.48|735.68|738.23|735.43|0
1654824180000|2022-06-10 01:23:00|738.72|735.92|738.48|735.68|738.72|735.92|738.48|735.68|0
1654824190000|2022-06-10 01:23:10|738.6|735.8|738.72|735.92|738.72|735.92|738.48|735.68|0
1654824200000|2022-06-10 01:23:20|738.48|735.68|738.48|735.68|738.48|735.68|738.48|735.68|0
1654824210000|2022-06-10 01:23:30|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1654824220000|2022-06-10 01:23:40|738.96|736.16|738.72|735.92|738.96|736.16|738.72|735.92|0
1654824230000|2022-06-10 01:23:50|738.48|735.68|738.6|735.8|738.6|735.8|738.48|735.68|0
1654824240000|2022-06-10 01:24:00|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1654824250000|2022-06-10 01:24:10|738.96|736.16|738.96|736.16|738.96|736.16|738.96|736.16|0
1654824260000|2022-06-10 01:24:20|739.44|736.64|739.44|736.64|739.44|736.64|739.2|736.4|0
1654824270000|2022-06-10 01:24:30|739.2|736.4|739.2|736.4|739.2|736.4|739.2|736.4|0
1654824280000|2022-06-10 01:24:40|738.96|736.16|738.96|736.16|738.96|736.16|738.96|736.16|0
1654824310000|2022-06-10 01:25:10|738.84|736.04|738.72|735.92|738.84|736.04|738.72|735.92|0
1654824320000|2022-06-10 01:25:20|738.96|736.16|738.72|735.92|738.96|736.16|738.72|735.92|0
1654824330000|2022-06-10 01:25:30|738.96|736.16|737.88|735.08|738.96|736.16|737.88|735.08|0
1654824340000|2022-06-10 01:25:40|737.63|734.83|737.99|735.19|737.99|735.19|737.51|734.71|0
1654824350000|2022-06-10 01:25:50|738.23|735.43|737.88|735.08|738.23|735.43|737.88|735.08|0
1654824360000|2022-06-10 01:26:00|737.75|734.95|737.39|734.59|737.75|734.95|737.39|734.59|0
1654824370000|2022-06-10 01:26:10|737.51|734.71|737.39|734.59|737.51|734.71|737.39|734.59|0
1654824380000|2022-06-10 01:26:20|737.51|734.71|737.27|734.47|737.51|734.71|737.27|734.47|0
1654824390000|2022-06-10 01:26:30|737.39|734.59|737.03|734.23|737.51|734.71|737.03|734.23|0
1654824400000|2022-06-10 01:26:40|737.15|734.35|737.03|734.23|737.15|734.35|737.03|734.23|0
1654824410000|2022-06-10 01:26:50|737.27|734.47|737.03|734.23|737.27|734.47|737.03|734.23|0
1654824430000|2022-06-10 01:27:10|736.91|734.11|736.54|733.74|736.91|734.11|736.54|733.74|0
1654824440000|2022-06-10 01:27:20|736.79|733.99|737.03|734.23|737.03|734.23|736.79|733.99|0
1654824450000|2022-06-10 01:27:30|737.63|734.83|737.51|734.71|737.63|734.83|737.51|734.71|0
1654824460000|2022-06-10 01:27:40|737.63|734.83|737.63|734.83|737.75|734.95|737.63|734.83|0
1654824470000|2022-06-10 01:27:50|737.75|734.95|737.63|734.83|737.75|734.95|737.63|734.83|0
1654824480000|2022-06-10 01:28:00|737.51|734.71|737.51|734.71|737.51|734.71|737.51|734.71|0
1654824490000|2022-06-10 01:28:10|737.63|734.83|737.27|734.47|737.63|734.83|737.27|734.47|0
1654824500000|2022-06-10 01:28:20|737.15|734.35|737.03|734.23|737.15|734.35|737.03|734.23|0
1654824510000|2022-06-10 01:28:30|737.51|734.71|737.51|734.71|737.51|734.71|737.51|734.71|0
1654824520000|2022-06-10 01:28:40|737.75|734.95|737.75|734.95|737.75|734.95|737.51|734.71|0
1654824530000|2022-06-10 01:28:50|737.63|734.83|737.51|734.71|737.63|734.83|737.39|734.59|0
1654824540000|2022-06-10 01:29:00|737.27|734.47|736.78|733.98|737.27|734.47|736.78|733.98|0
1654824550000|2022-06-10 01:29:10|736.91|734.11|737.15|734.35|737.15|734.35|736.78|733.98|0
1654824560000|2022-06-10 01:29:20|737.27|734.47|737.15|734.35|737.27|734.47|737.15|734.35|0
1654824570000|2022-06-10 01:29:30|737.03|734.23|737.15|734.35|737.15|734.35|737.03|734.23|0
1654824580000|2022-06-10 01:29:40|737.03|734.23|737.03|734.23|737.03|734.23|737.03|734.23|0
1654824590000|2022-06-10 01:29:50|737.15|734.35|737.15|734.35|737.15|734.35|737.15|734.35|0
1654824600000|2022-06-10 01:30:00|737.03|734.23|737.75|734.95|737.75|734.95|737.03|734.23|0
1654824610000|2022-06-10 01:30:10|737.63|734.83|737.03|734.23|737.63|734.83|737.03|734.23|0
1654824620000|2022-06-10 01:30:20|736.78|733.98|736.91|734.11|736.91|734.11|736.78|733.98|0
1654824630000|2022-06-10 01:30:30|736.78|733.98|737.03|734.23|737.27|734.47|736.78|733.98|0
1654824640000|2022-06-10 01:30:40|737.51|734.71|737.39|734.59|737.51|734.71|737.27|734.47|0
1654824650000|2022-06-10 01:30:50|737.27|734.47|737.15|734.35|737.27|734.47|737.03|734.23|0
1654824660000|2022-06-10 01:31:00|737.27|734.47|737.15|734.35|737.27|734.47|737.15|734.35|0
1654824670000|2022-06-10 01:31:10|737.03|734.23|736.78|733.98|737.03|734.23|736.78|733.98|0
1654824690000|2022-06-10 01:31:30|736.54|733.74|736.54|733.74|736.67|733.87|736.54|733.74|0
1654824700000|2022-06-10 01:31:40|736.67|733.87|736.54|733.74|736.78|733.98|736.54|733.74|0
1654824710000|2022-06-10 01:31:50|736.67|733.87|736.3|733.5|736.67|733.87|736.3|733.5|0
1654824730000|2022-06-10 01:32:10|736.54|733.74|736.54|733.74|736.54|733.74|736.54|733.74|0
1654824740000|2022-06-10 01:32:20|736.67|733.87|736.3|733.5|736.67|733.87|736.3|733.5|0
1654824750000|2022-06-10 01:32:30|736.54|733.74|736.43|733.63|736.54|733.74|736.3|733.5|0
1654824760000|2022-06-10 01:32:40|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1654824790000|2022-06-10 01:33:10|736.54|733.74|736.54|733.74|736.54|733.74|736.3|733.5|0
1654824800000|2022-06-10 01:33:20|736.78|733.98|736.54|733.74|737.03|734.23|736.54|733.74|0
1654824810000|2022-06-10 01:33:30|737.03|734.23|737.03|734.23|737.03|734.23|736.91|734.11|0
1654824820000|2022-06-10 01:33:40|736.54|733.74|736.3|733.5|736.78|733.98|736.3|733.5|0
1654824830000|2022-06-10 01:33:50|736.06|733.26|736.06|733.26|736.06|733.26|736.06|733.26|0
1654824840000|2022-06-10 01:34:00|736.3|733.5|735.82|733.02|736.3|733.5|735.58|732.78|0
1654824850000|2022-06-10 01:34:10|735.58|732.78|735.58|732.78|735.58|732.78|735.58|732.78|0
1654824860000|2022-06-10 01:34:20|735.34|732.54|735.82|733.02|736.06|733.26|735.34|732.54|0
1654824870000|2022-06-10 01:34:30|736.43|733.63|736.43|733.63|736.54|733.74|736.43|733.63|0
1654824880000|2022-06-10 01:34:40|736.19|733.39|736.3|733.5|736.3|733.5|736.19|733.39|0
1654824900000|2022-06-10 01:35:00|736.06|733.26|736.54|733.74|736.54|733.74|736.06|733.26|0
1654824910000|2022-06-10 01:35:10|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1654824920000|2022-06-10 01:35:20|736.06|733.26|735.46|732.66|736.06|733.26|735.46|732.66|0
1654824930000|2022-06-10 01:35:30|735.7|732.9|736.06|733.26|736.06|733.26|735.58|732.78|0
1654824940000|2022-06-10 01:35:40|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654824950000|2022-06-10 01:35:50|736.19|733.39|735.82|733.02|736.19|733.39|735.82|733.02|0
1654824960000|2022-06-10 01:36:00|735.58|732.78|735.58|732.78|735.58|732.78|735.58|732.78|0
1654824970000|2022-06-10 01:36:10|735.34|732.54|735.09|732.29|735.34|732.54|735.09|732.29|0
1654824980000|2022-06-10 01:36:20|735.34|732.54|735.58|732.78|735.58|732.78|735.34|732.54|0
1654824990000|2022-06-10 01:36:30|736.19|733.39|736.3|733.5|736.3|733.5|736.06|733.26|0
1654825000000|2022-06-10 01:36:40|736.43|733.63|736.54|733.74|736.54|733.74|736.43|733.63|0
1654825010000|2022-06-10 01:36:50|736.67|733.87|736.67|733.87|736.67|733.87|736.67|733.87|0
1654825020000|2022-06-10 01:37:00|736.78|733.98|736.67|733.87|736.78|733.98|736.67|733.87|0
1654825030000|2022-06-10 01:37:10|736.3|733.5|736.06|733.26|736.3|733.5|736.06|733.26|0
1654825040000|2022-06-10 01:37:20|736.3|733.5|736.3|733.5|736.3|733.5|736.06|733.26|0
1654825050000|2022-06-10 01:37:30|736.06|733.26|736.3|733.5|736.3|733.5|736.06|733.26|0
1654825060000|2022-06-10 01:37:40|736.19|733.39|736.06|733.26|736.19|733.39|735.82|733.02|0
1654825070000|2022-06-10 01:37:50|735.82|733.02|736.06|733.26|736.06|733.26|735.82|733.02|0
1654825080000|2022-06-10 01:38:00|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654825090000|2022-06-10 01:38:10|736.06|733.26|736.3|733.5|736.3|733.5|736.06|733.26|0
1654825100000|2022-06-10 01:38:20|736.06|733.26|736.54|733.74|736.54|733.74|736.06|733.26|0
1654825110000|2022-06-10 01:38:30|736.78|733.98|736.67|733.87|736.78|733.98|736.54|733.74|0
1654825120000|2022-06-10 01:38:40|736.54|733.74|736.67|733.87|736.78|733.98|736.54|733.74|0
1654825130000|2022-06-10 01:38:50|736.78|733.98|736.78|733.98|736.78|733.98|736.78|733.98|0
1654825140000|2022-06-10 01:39:00|736.67|733.87|736.06|733.26|736.67|733.87|736.06|733.26|0
1654825160000|2022-06-10 01:39:20|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654825170000|2022-06-10 01:39:30|736.06|733.26|736.06|733.26|736.06|733.26|736.06|733.26|0
1654825190000|2022-06-10 01:39:50|736.3|733.5|736.06|733.26|736.3|733.5|736.06|733.26|0
1654825200000|2022-06-10 01:40:00|735.82|733.02|736.3|733.5|736.3|733.5|735.82|733.02|0
1654825210000|2022-06-10 01:40:10|736.54|733.74|736.54|733.74|736.54|733.74|736.54|733.74|0
1654825220000|2022-06-10 01:40:20|736.78|733.98|736.54|733.74|736.78|733.98|736.54|733.74|0
1654825230000|2022-06-10 01:40:30|736.78|733.98|736.78|733.98|736.78|733.98|736.78|733.98|0
1654825250000|2022-06-10 01:40:50|736.91|734.11|737.03|734.23|737.03|734.23|736.91|734.11|0
1654825280000|2022-06-10 01:41:20|736.91|734.11|737.03|734.23|737.03|734.23|736.91|734.11|0
1654825290000|2022-06-10 01:41:30|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1654825300000|2022-06-10 01:41:40|737.15|734.35|737.27|734.47|737.27|734.47|737.15|734.35|0
1654825310000|2022-06-10 01:41:50|737.51|734.71|737.27|734.47|737.51|734.71|737.27|734.47|0
1654825320000|2022-06-10 01:42:00|737.39|734.59|737.03|734.23|737.51|734.71|737.03|734.23|0
1654825330000|2022-06-10 01:42:10|736.91|734.11|736.78|733.98|737.03|734.23|736.78|733.98|0
1654825340000|2022-06-10 01:42:20|736.91|734.11|736.78|733.98|736.91|734.11|736.78|733.98|0
1654825350000|2022-06-10 01:42:30|736.3|733.5|736.06|733.26|736.54|733.74|736.06|733.26|0
1654825360000|2022-06-10 01:42:40|735.94|733.14|736.19|733.39|736.19|733.39|735.94|733.14|0
1654825370000|2022-06-10 01:42:50|736.3|733.5|736.06|733.26|736.3|733.5|736.06|733.26|0
1654825380000|2022-06-10 01:43:00|736.19|733.39|736.19|733.39|736.19|733.39|736.19|733.39|0
1654825390000|2022-06-10 01:43:10|736.06|733.26|736.3|733.5|736.3|733.5|735.82|733.02|0
1654825400000|2022-06-10 01:43:20|736.18|733.38|736.3|733.5|736.3|733.5|736.06|733.26|0
1654825410000|2022-06-10 01:43:30|736.43|733.63|736.06|733.26|736.54|733.74|736.06|733.26|0
1654825420000|2022-06-10 01:43:40|736.18|733.38|736.78|733.98|736.78|733.98|736.18|733.38|0
1654825430000|2022-06-10 01:43:50|736.54|733.74|736.78|733.98|736.78|733.98|736.54|733.74|0
1654825440000|2022-06-10 01:44:00|736.54|733.74|736.67|733.87|736.67|733.87|736.54|733.74|0
1654825450000|2022-06-10 01:44:10|736.78|733.98|736.78|733.98|736.78|733.98|736.54|733.74|0
1654825460000|2022-06-10 01:44:20|737.02|734.22|736.78|733.98|737.02|734.22|736.78|733.98|0
1654825470000|2022-06-10 01:44:30|736.91|734.11|736.91|734.11|737.02|734.22|736.78|733.98|0
1654825480000|2022-06-10 01:44:40|736.78|733.98|737.02|734.22|737.02|734.22|736.78|733.98|0
1654825500000|2022-06-10 01:45:00|736.78|733.98|736.78|733.98|736.78|733.98|736.54|733.74|0
1654825510000|2022-06-10 01:45:10|737.02|734.22|737.02|734.22|737.02|734.22|736.91|734.11|0
1654825520000|2022-06-10 01:45:20|736.67|733.87|736.54|733.74|736.67|733.87|736.54|733.74|0
1654825530000|2022-06-10 01:45:30|736.78|733.98|737.02|734.22|737.02|734.22|736.67|733.87|0
1654825540000|2022-06-10 01:45:40|737.15|734.35|737.15|734.35|737.15|734.35|737.02|734.22|0
1654825550000|2022-06-10 01:45:50|737.02|734.22|737.27|734.47|737.27|734.47|737.02|734.22|0
1654825560000|2022-06-10 01:46:00|737.02|734.22|737.27|734.47|737.27|734.47|737.02|734.22|0
1654825580000|2022-06-10 01:46:20|737.51|734.71|737.75|734.95|737.75|734.95|737.51|734.71|0
1654825590000|2022-06-10 01:46:30|737.99|735.19|737.99|735.19|737.99|735.19|737.99|735.19|0
1654825600000|2022-06-10 01:46:40|738.23|735.43|738.47|735.67|738.47|735.67|738.23|735.43|0
1654825630000|2022-06-10 01:47:10|738.23|735.43|738.47|735.67|738.47|735.67|738.23|735.43|0
1654825640000|2022-06-10 01:47:20|738.36|735.56|738.47|735.67|738.47|735.67|737.99|735.19|0
1654825650000|2022-06-10 01:47:30|738.71|735.91|738.71|735.91|738.84|736.04|738.71|735.91|0
1654825660000|2022-06-10 01:47:40|738.47|735.67|737.99|735.19|738.47|735.67|737.99|735.19|0
1654825670000|2022-06-10 01:47:50|738.23|735.43|737.99|735.19|738.23|735.43|737.99|735.19|0
1654825680000|2022-06-10 01:48:00|738.12|735.32|737.99|735.19|738.23|735.43|737.99|735.19|0
1654825690000|2022-06-10 01:48:10|737.75|734.95|737.51|734.71|737.75|734.95|737.51|734.71|0
1654825700000|2022-06-10 01:48:20|737.39|734.59|737.63|734.83|737.63|734.83|737.39|734.59|0
1654825710000|2022-06-10 01:48:30|737.75|734.95|737.27|734.47|737.75|734.95|737.27|734.47|0
1654825720000|2022-06-10 01:48:40|737.39|734.59|737.87|735.07|737.87|735.07|737.39|734.59|0
1654825730000|2022-06-10 01:48:50|737.99|735.19|737.75|734.95|737.99|735.19|737.75|734.95|0
1654825740000|2022-06-10 01:49:00|737.51|734.71|737.51|734.71|737.51|734.71|737.51|734.71|0
1654825750000|2022-06-10 01:49:10|737.75|734.95|737.75|734.95|737.75|734.95|737.51|734.71|0
1654825760000|2022-06-10 01:49:20|737.63|734.83|737.51|734.71|737.63|734.83|737.51|734.71|0
1654825770000|2022-06-10 01:49:30|737.63|734.83|737.63|734.83|737.63|734.83|737.63|734.83|0
1654825780000|2022-06-10 01:49:40|737.75|734.95|737.75|734.95|737.99|735.19|737.75|734.95|0
1654825790000|2022-06-10 01:49:50|737.63|734.83|737.63|734.83|737.63|734.83|737.63|734.83|0
1654825800000|2022-06-10 01:50:00|737.39|734.59|737.02|734.22|737.39|734.59|737.02|734.22|0
1654825810000|2022-06-10 01:50:10|736.78|733.98|737.15|734.35|737.15|734.35|736.78|733.98|0
1654825820000|2022-06-10 01:50:20|736.91|734.11|737.02|734.22|737.02|734.22|736.91|734.11|0
1654825830000|2022-06-10 01:50:30|737.15|734.35|736.91|734.11|737.15|734.35|736.91|734.11|0
1654825840000|2022-06-10 01:50:40|737.02|734.22|737.51|734.71|737.51|734.71|737.02|734.22|0
1654825860000|2022-06-10 01:51:00|737.39|734.59|737.99|735.19|737.99|735.19|737.39|734.59|0
1654825870000|2022-06-10 01:51:10|737.75|734.95|737.39|734.59|737.75|734.95|737.39|734.59|0
1654825880000|2022-06-10 01:51:20|737.51|734.71|737.15|734.35|737.51|734.71|737.02|734.22|0
1654825890000|2022-06-10 01:51:30|737.02|734.22|736.78|733.98|737.02|734.22|736.78|733.98|0
1654825900000|2022-06-10 01:51:40|736.67|733.87|736.3|733.5|736.67|733.87|736.3|733.5|0
1654825920000|2022-06-10 01:52:00|736.54|733.74|736.54|733.74|736.54|733.74|736.54|733.74|0
1654825930000|2022-06-10 01:52:10|736.43|733.63|736.54|733.74|736.78|733.98|736.43|733.63|0
1654825940000|2022-06-10 01:52:20|737.02|734.22|737.02|734.22|737.02|734.22|736.78|733.98|0
1654825950000|2022-06-10 01:52:30|737.27|734.47|737.75|734.95|737.75|734.95|737.27|734.47|0
1654825960000|2022-06-10 01:52:40|737.51|734.71|737.75|734.95|737.75|734.95|737.51|734.71|0
1654825970000|2022-06-10 01:52:50|737.51|734.71|737.51|734.71|737.51|734.71|737.27|734.47|0
1654825980000|2022-06-10 01:53:00|737.99|735.19|737.75|734.95|737.99|735.19|737.63|734.83|0
1654826000000|2022-06-10 01:53:20|738.23|735.43|738.23|735.43|738.23|735.43|738.23|735.43|0
1654826010000|2022-06-10 01:53:30|738.36|735.56|738.47|735.67|738.47|735.67|738.36|735.56|0
1654826020000|2022-06-10 01:53:40|738.36|735.56|738.47|735.67|738.47|735.67|738.36|735.56|0
1654826040000|2022-06-10 01:54:00|738.23|735.43|738.23|735.43|738.23|735.43|738.23|735.43|0
1654826050000|2022-06-10 01:54:10|738.47|735.67|738.36|735.56|738.47|735.67|738.23|735.43|0
1654826060000|2022-06-10 01:54:20|738.23|735.43|737.75|734.95|738.23|735.43|737.75|734.95|0
1654826070000|2022-06-10 01:54:30|737.51|734.71|737.75|734.95|737.75|734.95|737.51|734.71|0
1654826080000|2022-06-10 01:54:40|737.99|735.19|737.75|734.95|737.99|735.19|737.75|734.95|0
1654826090000|2022-06-10 01:54:50|737.51|734.71|737.51|734.71|737.51|734.71|737.51|734.71|0
1654826100000|2022-06-10 01:55:00|737.27|734.47|737.02|734.22|737.27|734.47|737.02|734.22|0
1654826110000|2022-06-10 01:55:10|737.27|734.47|737.15|734.35|737.39|734.59|737.15|734.35|0
1654826120000|2022-06-10 01:55:20|737.02|734.22|737.15|734.35|737.15|734.35|737.02|734.22|0
1654826130000|2022-06-10 01:55:30|737.02|734.22|737.15|734.35|737.27|734.47|737.02|734.22|0
1654826140000|2022-06-10 01:55:40|737.27|734.47|737.27|734.47|737.27|734.47|737.02|734.22|0
1654826150000|2022-06-10 01:55:50|737.02|734.22|737.02|734.22|737.15|734.35|737.02|734.22|0
1654826160000|2022-06-10 01:56:00|736.78|733.98|736.78|733.98|736.78|733.98|736.78|733.98|0
1654826180000|2022-06-10 01:56:20|736.54|733.74|736.3|733.5|736.54|733.74|736.3|733.5|0
1654826190000|2022-06-10 01:56:30|736.06|733.26|736.43|733.63|736.43|733.63|736.06|733.26|0
1654826200000|2022-06-10 01:56:40|736.54|733.74|736.78|733.98|736.78|733.98|736.54|733.74|0
1654826210000|2022-06-10 01:56:50|737.02|734.22|737.02|734.22|737.02|734.22|736.91|734.11|0
1654826220000|2022-06-10 01:57:00|737.15|734.35|736.91|734.11|737.15|734.35|736.91|734.11|0
1654826230000|2022-06-10 01:57:10|737.02|734.22|737.75|734.95|737.75|734.95|737.02|734.22|0
1654826240000|2022-06-10 01:57:20|737.26|734.46|737.02|734.22|737.26|734.46|737.02|734.22|0
1654826250000|2022-06-10 01:57:30|737.15|734.35|737.26|734.46|737.26|734.46|737.15|734.35|0
1654826270000|2022-06-10 01:57:50|737.51|734.71|737.39|734.59|737.51|734.71|737.26|734.46|0
1654826280000|2022-06-10 01:58:00|737.51|734.71|737.26|734.46|737.51|734.71|737.26|734.46|0
1654826300000|2022-06-10 01:58:20|737.15|734.35|737.26|734.46|737.26|734.46|737.02|734.22|0
1654826310000|2022-06-10 01:58:30|736.78|733.98|736.78|733.98|736.78|733.98|736.78|733.98|0
1654826340000|2022-06-10 01:59:00|737.02|734.22|737.26|734.46|737.26|734.46|737.02|734.22|0
1654826350000|2022-06-10 01:59:10|737.15|734.35|737.51|734.71|737.51|734.71|737.15|734.35|0
1654826360000|2022-06-10 01:59:20|737.26|734.46|737.15|734.35|737.26|734.46|737.15|734.35|0
1654826380000|2022-06-10 01:59:40|737.02|734.22|737.26|734.46|737.26|734.46|737.02|734.22|0
1654826400000|2022-06-10 02:00:00|737.15|734.35|737.63|734.83|737.63|734.83|737.15|734.35|0
1654826410000|2022-06-10 02:00:10|737.51|734.71|737.51|734.71|737.51|734.71|737.51|734.71|0
1654826420000|2022-06-10 02:00:20|737.26|734.46|737.26|734.46|737.26|734.46|737.26|734.46|0
1654826430000|2022-06-10 02:00:30|737.39|734.59|737.39|734.59|737.39|734.59|737.39|734.59|0
1654826440000|2022-06-10 02:00:40|737.26|734.46|736.78|733.98|737.26|734.46|736.78|733.98|0
1654826460000|2022-06-10 02:01:00|736.67|733.87|736.3|733.5|736.67|733.87|736.3|733.5|0
1654826470000|2022-06-10 02:01:10|736.54|733.74|736.78|733.98|736.78|733.98|736.54|733.74|0
1654826480000|2022-06-10 02:01:20|736.54|733.74|736.3|733.5|736.54|733.74|736.3|733.5|0
1654826490000|2022-06-10 02:01:30|736.06|733.26|736.3|733.5|736.3|733.5|736.06|733.26|0
1654826500000|2022-06-10 02:01:40|736.06|733.26|736.3|733.5|736.3|733.5|736.06|733.26|0
1654826530000|2022-06-10 02:02:10|736.54|733.74|736.54|733.74|736.54|733.74|736.54|733.74|0
1654826540000|2022-06-10 02:02:20|736.67|733.87|736.3|733.5|736.67|733.87|736.3|733.5|0
1654826550000|2022-06-10 02:02:30|736.54|733.74|736.54|733.74|736.54|733.74|736.54|733.74|0
1654826560000|2022-06-10 02:02:40|736.3|733.5|736.06|733.26|736.3|733.5|736.06|733.26|0
1654826570000|2022-06-10 02:02:50|735.82|733.02|735.82|733.02|735.82|733.02|735.82|733.02|0
1654826590000|2022-06-10 02:03:10|736.18|733.38|735.82|733.02|736.18|733.38|735.82|733.02|0
1654826600000|2022-06-10 02:03:20|735.94|733.14|736.06|733.26|736.06|733.26|735.82|733.02|0
1654826620000|2022-06-10 02:03:40|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1654826630000|2022-06-10 02:03:50|736.06|733.26|736.18|733.38|736.18|733.38|736.06|733.26|0
1654826640000|2022-06-10 02:04:00|736.54|733.74|736.54|733.74|736.67|733.87|736.54|733.74|0
1654826650000|2022-06-10 02:04:10|736.78|733.98|736.78|733.98|736.78|733.98|736.78|733.98|0
1654826660000|2022-06-10 02:04:20|736.67|733.87|736.78|733.98|736.78|733.98|736.67|733.87|0
1654826670000|2022-06-10 02:04:30|736.54|733.74|736.67|733.87|736.67|733.87|736.54|733.74|0
1654826680000|2022-06-10 02:04:40|736.54|733.74|736.67|733.87|736.67|733.87|736.54|733.74|0
1654826690000|2022-06-10 02:04:50|736.54|733.74|736.54|733.74|736.78|733.98|736.54|733.74|0
1654826700000|2022-06-10 02:05:00|736.67|733.87|736.78|733.98|736.78|733.98|736.67|733.87|0
1654826710000|2022-06-10 02:05:10|736.91|734.11|736.78|733.98|736.91|734.11|736.67|733.87|0
1654826720000|2022-06-10 02:05:20|736.91|734.11|736.67|733.87|736.91|734.11|736.67|733.87|0
1654826730000|2022-06-10 02:05:30|736.54|733.74|736.67|733.87|736.67|733.87|736.54|733.74|0
1654826740000|2022-06-10 02:05:40|736.54|733.74|736.54|733.74|736.78|733.98|736.54|733.74|0
1654826750000|2022-06-10 02:05:50|736.42|733.62|736.3|733.5|736.42|733.62|736.3|733.5|0
1654826760000|2022-06-10 02:06:00|736.54|733.74|736.06|733.26|736.54|733.74|736.06|733.26|0
1654826770000|2022-06-10 02:06:10|735.94|733.14|736.06|733.26|736.06|733.26|735.94|733.14|0
1654826780000|2022-06-10 02:06:20|736.18|733.38|736.06|733.26|736.18|733.38|736.06|733.26|0
1654826790000|2022-06-10 02:06:30|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1654826800000|2022-06-10 02:06:40|736.18|733.38|736.3|733.5|736.3|733.5|736.18|733.38|0
1654826810000|2022-06-10 02:06:50|736.54|733.74|736.54|733.74|736.54|733.74|736.54|733.74|0
1654826820000|2022-06-10 02:07:00|736.78|733.98|737.02|734.22|737.02|734.22|736.78|733.98|0
1654826830000|2022-06-10 02:07:10|736.91|734.11|736.78|733.98|736.91|734.11|736.78|733.98|0
1654826840000|2022-06-10 02:07:20|737.02|734.22|737.02|734.22|737.02|734.22|737.02|734.22|0
1654826850000|2022-06-10 02:07:30|737.26|734.46|737.51|734.71|737.51|734.71|737.26|734.46|0
1654826860000|2022-06-10 02:07:40|737.63|734.83|737.63|734.83|737.63|734.83|737.63|734.83|0
1654826870000|2022-06-10 02:07:50|737.75|734.95|737.99|735.19|737.99|735.19|737.75|734.95|0
1654826880000|2022-06-10 02:08:00|737.51|734.71|737.75|734.95|737.75|734.95|737.51|734.71|0
1654826890000|2022-06-10 02:08:10|737.99|735.19|737.75|734.95|737.99|735.19|737.75|734.95|0
1654826900000|2022-06-10 02:08:20|737.51|734.71|737.39|734.59|737.63|734.83|737.39|734.59|0
1654826910000|2022-06-10 02:08:30|737.26|734.46|737.26|734.46|737.26|734.46|737.26|734.46|0
1654826930000|2022-06-10 02:08:50|737.15|734.35|737.26|734.46|737.26|734.46|737.15|734.35|0
1654826940000|2022-06-10 02:09:00|737.02|734.22|737.02|734.22|737.02|734.22|737.02|734.22|0
1654826950000|2022-06-10 02:09:10|737.15|734.35|737.02|734.22|737.15|734.35|737.02|734.22|0
1654826960000|2022-06-10 02:09:20|736.78|733.98|737.02|734.22|737.02|734.22|736.78|733.98|0
1654826970000|2022-06-10 02:09:30|737.51|734.71|737.51|734.71|737.51|734.71|737.26|734.46|0
1654826980000|2022-06-10 02:09:40|737.75|734.95|737.51|734.71|737.75|734.95|737.51|734.71|0
1654826990000|2022-06-10 02:09:50|737.63|734.83|737.51|734.71|737.63|734.83|737.51|734.71|0
1654827000000|2022-06-10 02:10:00|737.26|734.46|737.51|734.71|737.51|734.71|737.26|734.46|0
1654827010000|2022-06-10 02:10:10|737.26|734.46|736.78|733.98|737.26|734.46|736.78|733.98|0
1654827020000|2022-06-10 02:10:20|737.02|734.22|737.02|734.22|737.02|734.22|737.02|734.22|0
1654827030000|2022-06-10 02:10:30|736.78|733.98|736.78|733.98|736.78|733.98|736.78|733.98|0
1654827050000|2022-06-10 02:10:50|736.91|734.11|736.78|733.98|736.91|734.11|736.67|733.87|0
1654827070000|2022-06-10 02:11:10|736.66|733.86|736.78|733.98|736.78|733.98|736.66|733.86|0
1654827080000|2022-06-10 02:11:20|736.66|733.86|736.78|733.98|736.78|733.98|736.66|733.86|0
1654827090000|2022-06-10 02:11:30|737.02|734.22|737.02|734.22|737.02|734.22|737.02|734.22|0
1654827100000|2022-06-10 02:11:40|736.78|733.98|737.02|734.22|737.02|734.22|736.78|733.98|0
1654827110000|2022-06-10 02:11:50|736.78|733.98|737.02|734.22|737.02|734.22|736.54|733.74|0
1654827120000|2022-06-10 02:12:00|736.78|733.98|736.91|734.11|736.91|734.11|736.78|733.98|0
1654827130000|2022-06-10 02:12:10|737.02|734.22|737.02|734.22|737.02|734.22|737.02|734.22|0
1654827140000|2022-06-10 02:12:20|737.26|734.46|736.78|733.98|737.26|734.46|736.78|733.98|0
1654827150000|2022-06-10 02:12:30|737.02|734.22|737.02|734.22|737.02|734.22|737.02|734.22|0
1654827160000|2022-06-10 02:12:40|736.91|734.11|736.78|733.98|737.02|734.22|736.78|733.98|0
1654827170000|2022-06-10 02:12:50|736.91|734.11|736.91|734.11|736.91|734.11|736.91|734.11|0
1654827180000|2022-06-10 02:13:00|736.78|733.98|737.15|734.35|737.15|734.35|736.78|733.98|0
1654827190000|2022-06-10 02:13:10|737.26|734.46|737.26|734.46|737.5|734.7|737.26|734.46|0
1654827200000|2022-06-10 02:13:20|737.02|734.22|737.02|734.22|737.02|734.22|737.02|734.22|0
1654827210000|2022-06-10 02:13:30|736.91|734.11|736.78|733.98|736.91|734.11|736.78|733.98|0
1654827220000|2022-06-10 02:13:40|736.66|733.86|736.78|733.98|736.78|733.98|736.54|733.74|0
1654827230000|2022-06-10 02:13:50|736.66|733.86|736.78|733.98|736.78|733.98|736.66|733.86|0
1654827240000|2022-06-10 02:14:00|736.91|734.11|736.91|734.11|736.91|734.11|736.91|734.11|0
1654827250000|2022-06-10 02:14:10|737.02|734.22|736.66|733.86|737.02|734.22|736.66|733.86|0
1654827260000|2022-06-10 02:14:20|736.78|733.98|737.02|734.22|737.02|734.22|736.78|733.98|0
1654827280000|2022-06-10 02:14:40|736.91|734.11|736.91|734.11|737.02|734.22|736.78|733.98|0
1654827290000|2022-06-10 02:14:50|736.78|733.98|736.91|734.11|736.91|734.11|736.78|733.98|0
1654827300000|2022-06-10 02:15:00|737.02|734.22|737.26|734.46|737.26|734.46|737.02|734.22|0
1654827310000|2022-06-10 02:15:10|737.02|734.22|737.02|734.22|737.02|734.22|737.02|734.22|0
1654827320000|2022-06-10 02:15:20|736.78|733.98|737.02|734.22|737.02|734.22|736.78|733.98|0
1654827340000|2022-06-10 02:15:40|737.5|734.7|737.5|734.7|737.75|734.95|737.5|734.7|0
1654827360000|2022-06-10 02:16:00|737.26|734.46|737.26|734.46|737.26|734.46|737.26|734.46|0
1654827370000|2022-06-10 02:16:10|737.15|734.35|737.5|734.7|737.5|734.7|737.15|734.35|0
1654827380000|2022-06-10 02:16:20|737.26|734.46|737.26|734.46|737.26|734.46|737.02|734.22|0
1654827400000|2022-06-10 02:16:40|737.15|734.35|737.26|734.46|737.26|734.46|737.15|734.35|0
1654827410000|2022-06-10 02:16:50|737.15|734.35|737.15|734.35|737.15|734.35|737.15|734.35|0
1654827420000|2022-06-10 02:17:00|737.26|734.46|737.02|734.22|737.26|734.46|737.02|734.22|0
1654827430000|2022-06-10 02:17:10|737.26|734.46|737.15|734.35|737.26|734.46|737.15|734.35|0
1654827440000|2022-06-10 02:17:20|737.02|734.22|736.91|734.11|737.02|734.22|736.91|734.11|0
1654827450000|2022-06-10 02:17:30|737.02|734.22|736.91|734.11|737.02|734.22|736.91|734.11|0
1654827460000|2022-06-10 02:17:40|736.78|733.98|737.26|734.46|737.26|734.46|736.78|733.98|0
1654827470000|2022-06-10 02:17:50|737.39|734.59|737.39|734.59|737.39|734.59|737.39|734.59|0
1654827480000|2022-06-10 02:18:00|737.26|734.46|737.26|734.46|737.39|734.59|737.26|734.46|0
1654827490000|2022-06-10 02:18:10|737.15|734.35|737.02|734.22|737.15|734.35|737.02|734.22|0
1654827500000|2022-06-10 02:18:20|737.15|734.35|737.02|734.22|737.26|734.46|737.02|734.22|0
1654827510000|2022-06-10 02:18:30|736.78|733.98|736.78|733.98|736.78|733.98|736.78|733.98|0
1654827520000|2022-06-10 02:18:40|736.54|733.74|736.54|733.74|736.54|733.74|736.54|733.74|0
1654827530000|2022-06-10 02:18:50|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1654827560000|2022-06-10 02:19:20|736.54|733.74|736.78|733.98|736.78|733.98|736.54|733.74|0
1654827570000|2022-06-10 02:19:30|736.66|733.86|736.54|733.74|736.66|733.86|736.54|733.74|0
1654827580000|2022-06-10 02:19:40|736.78|733.98|736.54|733.74|736.78|733.98|736.54|733.74|0
1654827590000|2022-06-10 02:19:50|736.42|733.62|736.42|733.62|736.42|733.62|736.42|733.62|0
1654827600000|2022-06-10 02:20:00|736.54|733.74|736.54|733.74|736.54|733.74|736.42|733.62|0
1654827610000|2022-06-10 02:20:10|736.42|733.62|736.54|733.74|736.54|733.74|736.42|733.62|0
1654827620000|2022-06-10 02:20:20|736.3|733.5|736.42|733.62|736.42|733.62|736.3|733.5|0
1654827630000|2022-06-10 02:20:30|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1654827670000|2022-06-10 02:21:10|736.18|733.38|736.3|733.5|736.3|733.5|736.18|733.38|0
1654827680000|2022-06-10 02:21:20|736.06|733.26|736.06|733.26|736.3|733.5|736.06|733.26|0
1654827700000|2022-06-10 02:21:40|735.81|733.01|735.81|733.01|735.81|733.01|735.81|733.01|0
1654827720000|2022-06-10 02:22:00|735.57|732.77|735.7|732.9|735.7|732.9|735.57|732.77|0
1654827730000|2022-06-10 02:22:10|735.57|732.77|735.57|732.77|735.7|732.9|735.57|732.77|0
1654827750000|2022-06-10 02:22:30|735.33|732.53|735.33|732.53|735.33|732.53|735.33|732.53|0
1654827760000|2022-06-10 02:22:40|735.09|732.29|735.09|732.29|735.09|732.29|735.09|732.29|0
1654827800000|2022-06-10 02:23:20|735.33|732.53|736.06|733.26|736.3|733.5|735.33|732.53|0
1654827810000|2022-06-10 02:23:30|735.81|733.01|735.81|733.01|735.81|733.01|735.81|733.01|0
1654827820000|2022-06-10 02:23:40|736.06|733.26|736.06|733.26|736.3|733.5|736.06|733.26|0
1654827830000|2022-06-10 02:23:50|735.81|733.01|736.06|733.26|736.06|733.26|735.81|733.01|0
1654827840000|2022-06-10 02:24:00|735.81|733.01|735.81|733.01|735.81|733.01|735.81|733.01|0
1654827850000|2022-06-10 02:24:10|736.06|733.26|735.81|733.01|736.06|733.26|735.81|733.01|0
1654827860000|2022-06-10 02:24:20|735.33|732.53|735.46|732.66|735.57|732.77|735.33|732.53|0
1654827870000|2022-06-10 02:24:30|735.57|732.77|735.57|732.77|735.57|732.77|735.46|732.66|0
1654827880000|2022-06-10 02:24:40|735.46|732.66|735.57|732.77|735.57|732.77|735.46|732.66|0
1654827890000|2022-06-10 02:24:50|735.33|732.53|734.85|732.05|735.33|732.53|734.85|732.05|0
1654827900000|2022-06-10 02:25:00|734.61|731.81|734.61|731.81|734.61|731.81|734.61|731.81|0
1654827910000|2022-06-10 02:25:10|734.85|732.05|734.85|732.05|734.85|732.05|734.85|732.05|0
1654827940000|2022-06-10 02:25:40|734.61|731.81|734.61|731.81|734.61|731.81|734.61|731.81|0
1654827950000|2022-06-10 02:25:50|734.73|731.93|734.61|731.81|734.73|731.93|734.61|731.81|0
1654827960000|2022-06-10 02:26:00|734.85|732.05|734.85|732.05|734.85|732.05|734.73|731.93|0
1654827970000|2022-06-10 02:26:10|734.61|731.81|734.73|731.93|734.73|731.93|734.61|731.81|0
1654827980000|2022-06-10 02:26:20|734.85|732.05|734.73|731.93|734.85|732.05|734.61|731.81|0
1654827990000|2022-06-10 02:26:30|734.85|732.05|734.85|732.05|734.85|732.05|734.85|732.05|0
1654828000000|2022-06-10 02:26:40|734.61|731.81|734.61|731.81|734.61|731.81|734.61|731.81|0
1654828020000|2022-06-10 02:27:00|734.85|732.05|734.85|732.05|734.85|732.05|734.85|732.05|0
1654828030000|2022-06-10 02:27:10|734.97|732.17|734.85|732.05|735.09|732.29|734.85|732.05|0
1654828040000|2022-06-10 02:27:20|735.09|732.29|735.09|732.29|735.33|732.53|735.09|732.29|0
1654828050000|2022-06-10 02:27:30|734.85|732.05|734.85|732.05|734.85|732.05|734.85|732.05|0
1654828060000|2022-06-10 02:27:40|735.09|732.29|734.85|732.05|735.09|732.29|734.85|732.05|0
1654828070000|2022-06-10 02:27:50|735.09|732.29|735.09|732.29|735.09|732.29|735.09|732.29|0
1654828080000|2022-06-10 02:28:00|734.85|732.05|735.09|732.29|735.09|732.29|734.85|732.05|0
1654828090000|2022-06-10 02:28:10|734.61|731.81|734.61|731.81|734.61|731.81|734.61|731.81|0
1654828100000|2022-06-10 02:28:20|734.37|731.57|734.12|731.32|734.37|731.57|734.12|731.32|0
1654828110000|2022-06-10 02:28:30|734.37|731.57|734.12|731.32|734.37|731.57|734.12|731.32|0
1654828130000|2022-06-10 02:28:50|734.01|731.21|734.01|731.21|734.01|731.21|733.88|731.08|0
1654828140000|2022-06-10 02:29:00|734.12|731.32|733.88|731.08|734.12|731.32|733.88|731.08|0
1654828150000|2022-06-10 02:29:10|734.01|731.21|734.12|731.32|734.12|731.32|734.01|731.21|0
1654828160000|2022-06-10 02:29:20|734.37|731.57|734.12|731.32|734.37|731.57|734.12|731.32|0
1654828170000|2022-06-10 02:29:30|734.01|731.21|734.12|731.32|734.12|731.32|734.01|731.21|0
1654828180000|2022-06-10 02:29:40|734.01|731.21|734.01|731.21|734.01|731.21|734.01|731.21|0
1654828190000|2022-06-10 02:29:50|734.12|731.32|733.88|731.08|734.12|731.32|733.88|731.08|0
1654828200000|2022-06-10 02:30:00|733.29|730.49|733.16|730.36|733.29|730.49|733.04|730.24|0
1654828210000|2022-06-10 02:30:10|733.4|730.6|733.64|730.84|733.64|730.84|733.29|730.49|0
1654828220000|2022-06-10 02:30:20|733.88|731.08|734.12|731.32|734.12|731.32|733.88|731.08|0
1654828240000|2022-06-10 02:30:40|733.64|730.84|733.64|730.84|733.64|730.84|733.64|730.84|0
1654828250000|2022-06-10 02:30:50|733.88|731.08|734.01|731.21|734.01|731.21|733.88|731.08|0
1654828260000|2022-06-10 02:31:00|734.12|731.32|733.88|731.08|734.12|731.32|733.88|731.08|0
1654828270000|2022-06-10 02:31:10|734.12|731.32|734.25|731.45|734.25|731.45|734.12|731.32|0
1654828280000|2022-06-10 02:31:20|734.12|731.32|734.25|731.45|734.37|731.57|734.12|731.32|0
1654828290000|2022-06-10 02:31:30|734.12|731.32|734.12|731.32|734.12|731.32|734.12|731.32|0
1654828310000|2022-06-10 02:31:50|733.88|731.08|733.88|731.08|733.88|731.08|733.88|731.08|0
1654828320000|2022-06-10 02:32:00|733.77|730.97|733.88|731.08|733.88|731.08|733.77|730.97|0
1654828330000|2022-06-10 02:32:10|733.64|730.84|733.64|730.84|733.77|730.97|733.64|730.84|0
1654828340000|2022-06-10 02:32:20|733.77|730.97|733.4|730.6|733.77|730.97|733.4|730.6|0
1654828350000|2022-06-10 02:32:30|733.53|730.73|733.04|730.24|733.53|730.73|733.04|730.24|0
1654828360000|2022-06-10 02:32:40|733.16|730.36|732.8|730|733.16|730.36|732.8|730|0
1654828370000|2022-06-10 02:32:50|732.92|730.12|732.92|730.12|732.92|730.12|732.92|730.12|0
1654828380000|2022-06-10 02:33:00|732.68|729.88|732.68|729.88|732.8|730|732.68|729.88|0
1654828390000|2022-06-10 02:33:10|732.92|730.12|732.92|730.12|732.92|730.12|732.92|730.12|0
1654828400000|2022-06-10 02:33:20|733.16|730.36|733.4|730.6|733.4|730.6|733.16|730.36|0
1654828420000|2022-06-10 02:33:40|733.16|730.36|733.4|730.6|733.4|730.6|733.16|730.36|0
1654828430000|2022-06-10 02:33:50|733.16|730.36|733.16|730.36|733.16|730.36|733.16|730.36|0
1654828440000|2022-06-10 02:34:00|732.92|730.12|732.44|729.64|732.92|730.12|732.44|729.64|0
1654828450000|2022-06-10 02:34:10|732.19|729.39|732.44|729.64|732.44|729.64|732.19|729.39|0
1654828460000|2022-06-10 02:34:20|732.56|729.76|732.44|729.64|732.56|729.76|732.44|729.64|0
1654828470000|2022-06-10 02:34:30|732.19|729.39|732.19|729.39|732.19|729.39|732.19|729.39|0
1654828500000|2022-06-10 02:35:00|731.95|729.15|731.95|729.15|731.95|729.15|731.95|729.15|0
1654828510000|2022-06-10 02:35:10|732.19|729.39|731.95|729.15|732.44|729.64|731.95|729.15|0
1654828520000|2022-06-10 02:35:20|732.19|729.39|731.95|729.15|732.19|729.39|731.95|729.15|0
1654828530000|2022-06-10 02:35:30|732.08|729.28|732.08|729.28|732.08|729.28|732.08|729.28|0
1654828540000|2022-06-10 02:35:40|731.95|729.15|732.08|729.28|732.08|729.28|731.95|729.15|0
1654828550000|2022-06-10 02:35:50|732.19|729.39|731.95|729.15|732.19|729.39|731.84|729.04|0
1654828560000|2022-06-10 02:36:00|732.19|729.39|732.44|729.64|732.44|729.64|732.19|729.39|0
1654828570000|2022-06-10 02:36:10|732.68|729.88|732.68|729.88|732.68|729.88|732.68|729.88|0
1654828580000|2022-06-10 02:36:20|732.92|730.12|732.92|730.12|732.92|730.12|732.68|729.88|0
1654828590000|2022-06-10 02:36:30|733.04|730.24|733.04|730.24|733.04|730.24|733.04|730.24|0
1654828600000|2022-06-10 02:36:40|733.16|730.36|733.16|730.36|733.16|730.36|733.16|730.36|0
1654828610000|2022-06-10 02:36:50|733.04|730.24|733.04|730.24|733.04|730.24|732.92|730.12|0
1654828620000|2022-06-10 02:37:00|732.92|730.12|733.16|730.36|733.16|730.36|732.92|730.12|0
1654828630000|2022-06-10 02:37:10|732.92|730.12|733.28|730.48|733.28|730.48|732.92|730.12|0
1654828640000|2022-06-10 02:37:20|733.16|730.36|733.4|730.6|733.4|730.6|733.16|730.36|0
1654828660000|2022-06-10 02:37:40|733.16|730.36|733.16|730.36|733.16|730.36|733.16|730.36|0
1654828670000|2022-06-10 02:37:50|733.4|730.6|733.4|730.6|733.4|730.6|733.4|730.6|0
1654828680000|2022-06-10 02:38:00|733.16|730.36|733.16|730.36|733.16|730.36|733.16|730.36|0
1654828690000|2022-06-10 02:38:10|732.92|730.12|732.92|730.12|733.16|730.36|732.92|730.12|0
1654828700000|2022-06-10 02:38:20|733.16|730.36|733.16|730.36|733.16|730.36|733.16|730.36|0
1654828730000|2022-06-10 02:38:50|733.04|730.24|732.68|729.88|733.04|730.24|732.68|729.88|0
1654828740000|2022-06-10 02:39:00|732.8|730|733.04|730.24|733.04|730.24|732.8|730|0
1654828750000|2022-06-10 02:39:10|733.28|730.48|733.16|730.36|733.4|730.6|733.16|730.36|0
1654828760000|2022-06-10 02:39:20|732.92|730.12|733.04|730.24|733.16|730.36|732.92|730.12|0
1654828770000|2022-06-10 02:39:30|732.92|730.12|732.92|730.12|732.92|730.12|732.92|730.12|0
1654828780000|2022-06-10 02:39:40|732.68|729.88|733.64|730.84|733.64|730.84|732.68|729.88|0
1654828790000|2022-06-10 02:39:50|733.53|730.73|733.16|730.36|733.53|730.73|733.16|730.36|0
1654828810000|2022-06-10 02:40:10|733.28|730.48|733.4|730.6|733.4|730.6|733.28|730.48|0
1654828820000|2022-06-10 02:40:20|733.28|730.48|733.4|730.6|733.4|730.6|733.28|730.48|0
1654828830000|2022-06-10 02:40:30|733.53|730.73|733.64|730.84|733.64|730.84|733.53|730.73|0
1654828840000|2022-06-10 02:40:40|733.77|730.97|733.4|730.6|733.77|730.97|733.4|730.6|0
1654828860000|2022-06-10 02:41:00|733.16|730.36|733.4|730.6|733.4|730.6|733.16|730.36|0
1654828870000|2022-06-10 02:41:10|733.77|730.97|733.88|731.08|733.88|731.08|733.77|730.97|0
1654828890000|2022-06-10 02:41:30|734.12|731.32|734.12|731.32|734.12|731.32|734.12|731.32|0
1654828900000|2022-06-10 02:41:40|734.36|731.56|734.12|731.32|734.36|731.56|734.12|731.32|0
1654828910000|2022-06-10 02:41:50|734.25|731.45|734.25|731.45|734.25|731.45|734.12|731.32|0
1654828920000|2022-06-10 02:42:00|734.12|731.32|734.12|731.32|734.12|731.32|734.12|731.32|0
1654828930000|2022-06-10 02:42:10|734.36|731.56|734.36|731.56|734.36|731.56|734.36|731.56|0
1654828940000|2022-06-10 02:42:20|734.49|731.69|734.85|732.05|734.85|732.05|734.49|731.69|0
1654828950000|2022-06-10 02:42:30|734.61|731.81|734.85|732.05|734.85|732.05|734.61|731.81|0
1654828960000|2022-06-10 02:42:40|734.73|731.93|734.61|731.81|734.73|731.93|734.61|731.81|0
1654828970000|2022-06-10 02:42:50|734.36|731.56|734.25|731.45|734.61|731.81|734.25|731.45|0
1654828980000|2022-06-10 02:43:00|734.12|731.32|733.88|731.08|734.12|731.32|733.88|731.08|0
1654828990000|2022-06-10 02:43:10|733.77|730.97|733.4|730.6|733.77|730.97|733.4|730.6|0
1654829000000|2022-06-10 02:43:20|733.64|730.84|733.64|730.84|733.64|730.84|733.64|730.84|0
1654829010000|2022-06-10 02:43:30|733.53|730.73|733.64|730.84|733.64|730.84|733.53|730.73|0
1654829020000|2022-06-10 02:43:40|733.88|731.08|733.88|731.08|733.88|731.08|733.88|731.08|0
1654829030000|2022-06-10 02:43:50|734.01|731.21|734.12|731.32|734.12|731.32|733.88|731.08|0
1654829040000|2022-06-10 02:44:00|734.01|731.21|733.64|730.84|734.01|731.21|733.64|730.84|0
1654829050000|2022-06-10 02:44:10|733.88|731.08|734.12|731.32|734.12|731.32|733.88|731.08|0
1654829060000|2022-06-10 02:44:20|734.36|731.56|734.61|731.81|734.61|731.81|734.36|731.56|0
1654829070000|2022-06-10 02:44:30|734.49|731.69|734.36|731.56|734.49|731.69|734.36|731.56|0
1654829080000|2022-06-10 02:44:40|734.49|731.69|734.61|731.81|734.61|731.81|734.49|731.69|0
1654829090000|2022-06-10 02:44:50|734.36|731.56|734.36|731.56|734.49|731.69|734.36|731.56|0
1654829100000|2022-06-10 02:45:00|734.25|731.45|734.25|731.45|734.36|731.56|734.25|731.45|0
1654829110000|2022-06-10 02:45:10|734.12|731.32|733.88|731.08|734.12|731.32|733.88|731.08|0
1654829120000|2022-06-10 02:45:20|734.12|731.32|734.12|731.32|734.12|731.32|734.12|731.32|0
1654829130000|2022-06-10 02:45:30|734.01|731.21|734.12|731.32|734.12|731.32|734.01|731.21|0
1654829150000|2022-06-10 02:45:50|733.88|731.08|733.88|731.08|733.88|731.08|733.88|731.08|0
1654829160000|2022-06-10 02:46:00|734.12|731.32|734.12|731.32|734.12|731.32|734.12|731.32|0
1654829180000|2022-06-10 02:46:20|734.36|731.56|734.61|731.81|734.61|731.81|734.36|731.56|0
1654829190000|2022-06-10 02:46:30|734.49|731.69|734.49|731.69|734.49|731.69|734.36|731.56|0
1654829200000|2022-06-10 02:46:40|734.36|731.56|734.61|731.81|734.61|731.81|734.36|731.56|0
1654829210000|2022-06-10 02:46:50|734.36|731.56|734.36|731.56|734.36|731.56|734.36|731.56|0
1654829220000|2022-06-10 02:47:00|734.01|731.21|733.88|731.08|734.01|731.21|733.88|731.08|0
1654829230000|2022-06-10 02:47:10|734.01|731.21|734.12|731.32|734.12|731.32|734.01|731.21|0
1654829240000|2022-06-10 02:47:20|734.01|731.21|733.88|731.08|734.01|731.21|733.88|731.08|0
1654829250000|2022-06-10 02:47:30|734.12|731.32|733.88|731.08|734.12|731.32|733.88|731.08|0
1654829260000|2022-06-10 02:47:40|734.12|731.32|734.12|731.32|734.12|731.32|734.12|731.32|0
1654829270000|2022-06-10 02:47:50|734.36|731.56|734.61|731.81|734.61|731.81|734.36|731.56|0
1654829280000|2022-06-10 02:48:00|734.36|731.56|734.36|731.56|734.49|731.69|734.36|731.56|0
1654829290000|2022-06-10 02:48:10|734.61|731.81|734.61|731.81|734.61|731.81|734.61|731.81|0
1654829310000|2022-06-10 02:48:30|734.73|731.93|734.61|731.81|734.73|731.93|734.61|731.81|0
1654829330000|2022-06-10 02:48:50|734.36|731.56|734.36|731.56|734.36|731.56|734.36|731.56|0
1654829340000|2022-06-10 02:49:00|734.25|731.45|734.12|731.32|734.25|731.45|734.12|731.32|0
1654829350000|2022-06-10 02:49:10|733.88|731.08|733.88|731.08|733.88|731.08|733.88|731.08|0
1654829360000|2022-06-10 02:49:20|734.12|731.32|733.88|731.08|734.12|731.32|733.88|731.08|0
1654829390000|2022-06-10 02:49:50|733.64|730.84|733.52|730.72|733.64|730.84|733.4|730.6|0
1654829400000|2022-06-10 02:50:00|733.64|730.84|733.88|731.08|733.88|731.08|733.64|730.84|0
1654829410000|2022-06-10 02:50:10|733.77|730.97|733.64|730.84|733.77|730.97|733.64|730.84|0
1654829420000|2022-06-10 02:50:20|733.52|730.72|733.4|730.6|733.52|730.72|733.4|730.6|0
1654829460000|2022-06-10 02:51:00|733.28|730.48|733.28|730.48|733.28|730.48|733.28|730.48|0
1654829470000|2022-06-10 02:51:10|733.4|730.6|733.28|730.48|733.4|730.6|733.16|730.36|0
1654829480000|2022-06-10 02:51:20|733.4|730.6|733.4|730.6|733.4|730.6|733.4|730.6|0
1654829490000|2022-06-10 02:51:30|733.64|730.84|733.4|730.6|733.64|730.84|733.4|730.6|0
1654829500000|2022-06-10 02:51:40|733.64|730.84|733.4|730.6|733.64|730.84|733.4|730.6|0
1654829510000|2022-06-10 02:51:50|733.52|730.72|733.4|730.6|733.52|730.72|733.4|730.6|0
1654829520000|2022-06-10 02:52:00|733.16|730.36|732.92|730.12|733.16|730.36|732.92|730.12|0
1654829540000|2022-06-10 02:52:20|733.16|730.36|733.16|730.36|733.4|730.6|733.16|730.36|0
1654829560000|2022-06-10 02:52:40|733.4|730.6|733.16|730.36|733.4|730.6|733.16|730.36|0
1654829570000|2022-06-10 02:52:50|733.4|730.6|733.28|730.48|733.4|730.6|733.28|730.48|0
1654829580000|2022-06-10 02:53:00|733.16|730.36|733.16|730.36|733.16|730.36|733.16|730.36|0
1654829590000|2022-06-10 02:53:10|733.4|730.6|733.4|730.6|733.4|730.6|733.28|730.48|0
1654829600000|2022-06-10 02:53:20|733.64|730.84|733.52|730.72|733.64|730.84|733.52|730.72|0
1654829610000|2022-06-10 02:53:30|733.4|730.6|733.4|730.6|733.52|730.72|733.4|730.6|0
1654829620000|2022-06-10 02:53:40|733.64|730.84|733.4|730.6|733.64|730.84|733.4|730.6|0
1654829630000|2022-06-10 02:53:50|733.52|730.72|733.52|730.72|733.52|730.72|733.52|730.72|0
1654829640000|2022-06-10 02:54:00|733.4|730.6|732.92|730.12|733.4|730.6|732.92|730.12|0
1654829650000|2022-06-10 02:54:10|733.16|730.36|732.92|730.12|733.16|730.36|732.92|730.12|0
1654829700000|2022-06-10 02:55:00|733.04|730.24|733.64|730.84|733.64|730.84|733.04|730.24|0
1654829710000|2022-06-10 02:55:10|733.16|730.36|733.16|730.36|733.16|730.36|733.16|730.36|0
1654829720000|2022-06-10 02:55:20|733.4|730.6|733.16|730.36|733.4|730.6|733.16|730.36|0
1654829730000|2022-06-10 02:55:30|733.28|730.48|732.92|730.12|733.28|730.48|732.92|730.12|0
1654829750000|2022-06-10 02:55:50|733.04|730.24|733.04|730.24|733.16|730.36|733.04|730.24|0
1654829760000|2022-06-10 02:56:00|733.16|730.36|733.16|730.36|733.16|730.36|733.16|730.36|0
1654829770000|2022-06-10 02:56:10|733.4|730.6|733.64|730.84|733.64|730.84|733.4|730.6|0
1654829780000|2022-06-10 02:56:20|733.4|730.6|733.4|730.6|733.4|730.6|733.4|730.6|0
1654829790000|2022-06-10 02:56:30|733.52|730.72|733.52|730.72|733.52|730.72|733.52|730.72|0
1654829800000|2022-06-10 02:56:40|733.64|730.84|733.64|730.84|733.64|730.84|733.64|730.84|0
1654829820000|2022-06-10 02:57:00|733.4|730.6|733.4|730.6|733.4|730.6|733.4|730.6|0
1654829840000|2022-06-10 02:57:20|733.64|730.84|733.64|730.84|733.77|730.97|733.64|730.84|0
1654829880000|2022-06-10 02:58:00|733.4|730.6|733.4|730.6|733.4|730.6|733.4|730.6|0
1654829890000|2022-06-10 02:58:10|733.64|730.84|733.64|730.84|733.64|730.84|733.64|730.84|0
1654829910000|2022-06-10 02:58:30|733.4|730.6|733.4|730.6|733.4|730.6|733.4|730.6|0
1654829920000|2022-06-10 02:58:40|733.64|730.84|733.64|730.84|733.64|730.84|733.64|730.84|0
1654829940000|2022-06-10 02:59:00|733.52|730.72|733.52|730.72|733.52|730.72|733.52|730.72|0
1654829950000|2022-06-10 02:59:10|733.4|730.6|733.64|730.84|733.64|730.84|733.4|730.6|0
1654829970000|2022-06-10 02:59:30|733.4|730.6|733.4|730.6|733.4|730.6|733.4|730.6|0
1654829990000|2022-06-10 02:59:50|733.64|730.84|733.64|730.84|733.64|730.84|733.64|730.84|0
1654830000000|2022-06-10 03:00:00|733.4|730.6|733.4|730.6|733.4|730.6|733.16|730.36|0
1654830010000|2022-06-10 03:00:10|733.16|730.36|732.67|729.87|733.16|730.36|732.67|729.87|0
1654830020000|2022-06-10 03:00:20|732.43|729.63|731.95|729.15|732.43|729.63|731.95|729.15|0
1654830030000|2022-06-10 03:00:30|731.71|728.91|731.47|728.67|731.71|728.91|731.47|728.67|0
1654830040000|2022-06-10 03:00:40|730.5|727.7|730.75|727.95|730.75|727.95|730.5|727.7|0
1654830050000|2022-06-10 03:00:50|730.5|727.7|730.5|727.7|730.5|727.7|730.5|727.7|0
1654830070000|2022-06-10 03:01:10|730.63|727.83|730.39|727.59|730.63|727.83|730.39|727.59|0
1654830080000|2022-06-10 03:01:20|730.26|727.46|730.26|727.46|730.26|727.46|730.26|727.46|0
1654830090000|2022-06-10 03:01:30|730.15|727.35|730.15|727.35|730.15|727.35|730.15|727.35|0
1654830100000|2022-06-10 03:01:40|730.02|727.22|729.78|726.98|730.02|727.22|729.78|726.98|0
1654830110000|2022-06-10 03:01:50|729.67|726.87|729.67|726.87|729.67|726.87|729.67|726.87|0
1654830120000|2022-06-10 03:02:00|729.78|726.98|729.78|726.98|730.02|727.22|729.78|726.98|0
1654830130000|2022-06-10 03:02:10|729.67|726.87|729.78|726.98|729.78|726.98|729.67|726.87|0
1654830140000|2022-06-10 03:02:20|729.91|727.11|729.78|726.98|730.02|727.22|729.78|726.98|0
1654830150000|2022-06-10 03:02:30|729.67|726.87|729.78|726.98|729.78|726.98|729.67|726.87|0
1654830160000|2022-06-10 03:02:40|730.02|727.22|729.78|726.98|730.02|727.22|729.78|726.98|0
1654830170000|2022-06-10 03:02:50|729.3|726.5|728.82|726.02|729.3|726.5|728.82|726.02|0
1654830180000|2022-06-10 03:03:00|729.06|726.26|729.06|726.26|729.06|726.26|729.06|726.26|0
1654830190000|2022-06-10 03:03:10|729.3|726.5|729.3|726.5|729.3|726.5|729.3|726.5|0
1654830210000|2022-06-10 03:03:30|729.18|726.38|729.3|726.5|729.3|726.5|729.06|726.26|0
1654830220000|2022-06-10 03:03:40|729.06|726.26|729.06|726.26|729.06|726.26|729.06|726.26|0
1654830240000|2022-06-10 03:04:00|728.82|726.02|728.82|726.02|728.82|726.02|728.82|726.02|0
1654830250000|2022-06-10 03:04:10|729.06|726.26|729.06|726.26|729.06|726.26|729.06|726.26|0
1654830260000|2022-06-10 03:04:20|729.3|726.5|729.06|726.26|729.3|726.5|729.06|726.26|0
1654830270000|2022-06-10 03:04:30|729.18|726.38|729.18|726.38|729.18|726.38|729.18|726.38|0
1654830280000|2022-06-10 03:04:40|729.06|726.26|728.82|726.02|729.06|726.26|728.82|726.02|0
1654830290000|2022-06-10 03:04:50|729.06|726.26|729.06|726.26|729.06|726.26|729.06|726.26|0
1654830310000|2022-06-10 03:05:10|729.18|726.38|729.3|726.5|729.3|726.5|729.06|726.26|0
1654830320000|2022-06-10 03:05:20|729.06|726.26|729.3|726.5|729.3|726.5|729.06|726.26|0
1654830330000|2022-06-10 03:05:30|729.78|726.98|729.67|726.87|729.78|726.98|729.67|726.87|0
1654830340000|2022-06-10 03:05:40|729.78|726.98|730.02|727.22|730.02|727.22|729.78|726.98|0
1654830350000|2022-06-10 03:05:50|730.26|727.46|729.91|727.11|730.26|727.46|729.78|726.98|0
1654830360000|2022-06-10 03:06:00|730.02|727.22|729.78|726.98|730.02|727.22|729.78|726.98|0
1654830370000|2022-06-10 03:06:10|729.91|727.11|729.78|726.98|729.91|727.11|729.78|726.98|0
1654830390000|2022-06-10 03:06:30|730.02|727.22|730.02|727.22|730.02|727.22|730.02|727.22|0
1654830400000|2022-06-10 03:06:40|729.91|727.11|729.67|726.87|729.91|727.11|729.67|726.87|0
1654830410000|2022-06-10 03:06:50|729.78|726.98|729.91|727.11|729.91|727.11|729.67|726.87|0
1654830420000|2022-06-10 03:07:00|730.02|727.22|729.91|727.11|730.02|727.22|729.78|726.98|0
1654830430000|2022-06-10 03:07:10|729.78|726.98|729.78|726.98|729.78|726.98|729.78|726.98|0
1654830440000|2022-06-10 03:07:20|729.91|727.11|729.78|726.98|730.02|727.22|729.78|726.98|0
1654830450000|2022-06-10 03:07:30|729.91|727.11|730.02|727.22|730.02|727.22|729.91|727.11|0
1654830460000|2022-06-10 03:07:40|729.67|726.87|729.54|726.74|729.67|726.87|729.54|726.74|0
1654830470000|2022-06-10 03:07:50|729.67|726.87|729.67|726.87|729.67|726.87|729.67|726.87|0
1654830480000|2022-06-10 03:08:00|729.54|726.74|729.54|726.74|729.78|726.98|729.54|726.74|0
1654830490000|2022-06-10 03:08:10|729.67|726.87|729.54|726.74|729.67|726.87|729.54|726.74|0
1654830500000|2022-06-10 03:08:20|729.42|726.62|729.54|726.74|729.54|726.74|729.42|726.62|0
1654830510000|2022-06-10 03:08:30|729.3|726.5|729.06|726.26|729.3|726.5|729.06|726.26|0
1654830520000|2022-06-10 03:08:40|729.3|726.5|729.18|726.38|729.3|726.5|729.18|726.38|0
1654830530000|2022-06-10 03:08:50|729.3|726.5|729.3|726.5|729.3|726.5|729.06|726.26|0
1654830540000|2022-06-10 03:09:00|729.06|726.26|729.06|726.26|729.06|726.26|729.06|726.26|0
1654830560000|2022-06-10 03:09:20|729.3|726.5|729.3|726.5|729.3|726.5|729.06|726.26|0
1654830580000|2022-06-10 03:09:40|729.18|726.38|729.06|726.26|729.18|726.38|729.06|726.26|0
1654830590000|2022-06-10 03:09:50|728.82|726.02|728.82|726.02|728.82|726.02|728.82|726.02|0
1654830600000|2022-06-10 03:10:00|728.7|725.9|728.82|726.02|728.82|726.02|728.7|725.9|0
1654830610000|2022-06-10 03:10:10|729.06|726.26|728.82|726.02|729.06|726.26|728.82|726.02|0
1654830620000|2022-06-10 03:10:20|728.58|725.78|728.58|725.78|728.58|725.78|728.58|725.78|0
1654830630000|2022-06-10 03:10:30|728.34|725.54|728.34|725.54|728.34|725.54|728.34|725.54|0
1654830640000|2022-06-10 03:10:40|728.58|725.78|728.34|725.54|728.58|725.78|728.09|725.29|0
1654830650000|2022-06-10 03:10:50|728.58|725.78|728.58|725.78|728.58|725.78|728.34|725.54|0
1654830680000|2022-06-10 03:11:20|728.09|725.29|727.85|725.05|728.09|725.29|727.85|725.05|0
1654830690000|2022-06-10 03:11:30|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654830700000|2022-06-10 03:11:40|727.85|725.05|727.85|725.05|727.85|725.05|727.85|725.05|0
1654830710000|2022-06-10 03:11:50|727.61|724.81|727.61|724.81|727.61|724.81|727.61|724.81|0
1654830720000|2022-06-10 03:12:00|727.74|724.94|727.85|725.05|727.85|725.05|727.74|724.94|0
1654830730000|2022-06-10 03:12:10|727.74|724.94|727.85|725.05|727.85|725.05|727.74|724.94|0
1654830740000|2022-06-10 03:12:20|727.98|725.18|727.85|725.05|727.98|725.18|727.85|725.05|0
1654830760000|2022-06-10 03:12:40|727.74|724.94|727.85|725.05|727.85|725.05|727.74|724.94|0
1654830770000|2022-06-10 03:12:50|727.37|724.57|727.61|724.81|727.61|724.81|727.37|724.57|0
1654830780000|2022-06-10 03:13:00|727.37|724.57|727.61|724.81|727.61|724.81|727.37|724.57|0
1654830790000|2022-06-10 03:13:10|727.37|724.57|727.37|724.57|727.37|724.57|727.37|724.57|0
1654830800000|2022-06-10 03:13:20|727.13|724.33|727.13|724.33|727.37|724.57|727.13|724.33|0
1654830820000|2022-06-10 03:13:40|726.89|724.09|726.89|724.09|726.89|724.09|726.89|724.09|0
1654830830000|2022-06-10 03:13:50|727.13|724.33|727.13|724.33|727.13|724.33|727.13|724.33|0
1654830840000|2022-06-10 03:14:00|726.89|724.09|727.01|724.21|727.01|724.21|726.89|724.09|0
1654830850000|2022-06-10 03:14:10|726.89|724.09|727.13|724.33|727.13|724.33|726.89|724.09|0
1654830860000|2022-06-10 03:14:20|726.89|724.09|727.01|724.21|727.01|724.21|726.89|724.09|0
1654830870000|2022-06-10 03:14:30|727.13|724.33|727.13|724.33|727.13|724.33|727.13|724.33|0
1654830880000|2022-06-10 03:14:40|727.01|724.21|727.26|724.46|727.26|724.46|727.01|724.21|0
1654830890000|2022-06-10 03:14:50|727.37|724.57|727.13|724.33|727.37|724.57|727.13|724.33|0
1654830900000|2022-06-10 03:15:00|726.89|724.09|727.13|724.33|727.13|724.33|726.89|724.09|0
1654830910000|2022-06-10 03:15:10|726.89|724.09|726.89|724.09|727.01|724.21|726.89|724.09|0
1654830920000|2022-06-10 03:15:20|727.13|724.33|727.13|724.33|727.13|724.33|727.01|724.21|0
1654830950000|2022-06-10 03:15:50|727.37|724.57|727.13|724.33|727.37|724.57|727.13|724.33|0
1654830960000|2022-06-10 03:16:00|727.01|724.21|727.13|724.33|727.13|724.33|727.01|724.21|0
1654830980000|2022-06-10 03:16:20|727.26|724.46|727.37|724.57|727.37|724.57|727.26|724.46|0
1654830990000|2022-06-10 03:16:30|727.61|724.81|727.61|724.81|727.61|724.81|727.61|724.81|0
1654831000000|2022-06-10 03:16:40|727.74|724.94|727.37|724.57|727.74|724.94|727.37|724.57|0
1654831010000|2022-06-10 03:16:50|727.61|724.81|727.61|724.81|727.61|724.81|727.37|724.57|0
1654831020000|2022-06-10 03:17:00|727.5|724.7|727.85|725.05|727.85|725.05|727.5|724.7|0
1654831030000|2022-06-10 03:17:10|727.98|725.18|727.85|725.05|727.98|725.18|727.85|725.05|0
1654831040000|2022-06-10 03:17:20|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654831060000|2022-06-10 03:17:40|727.85|725.05|727.85|725.05|727.98|725.18|727.85|725.05|0
1654831100000|2022-06-10 03:18:20|728.09|725.29|727.85|725.05|728.09|725.29|727.85|725.05|0
1654831110000|2022-06-10 03:18:30|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654831120000|2022-06-10 03:18:40|727.85|725.05|727.98|725.18|727.98|725.18|727.85|725.05|0
1654831130000|2022-06-10 03:18:50|727.85|725.05|727.85|725.05|727.85|725.05|727.85|725.05|0
1654831140000|2022-06-10 03:19:00|727.98|725.18|727.98|725.18|727.98|725.18|727.98|725.18|0
1654831150000|2022-06-10 03:19:10|727.85|725.05|727.85|725.05|728.09|725.29|727.85|725.05|0
1654831160000|2022-06-10 03:19:20|727.98|725.18|728.09|725.29|728.09|725.29|727.98|725.18|0
1654831180000|2022-06-10 03:19:40|727.85|725.05|727.85|725.05|727.85|725.05|727.85|725.05|0
1654831190000|2022-06-10 03:19:50|727.61|724.81|727.61|724.81|727.61|724.81|727.61|724.81|0
1654831210000|2022-06-10 03:20:10|727.37|724.57|727.13|724.33|727.37|724.57|727.13|724.33|0
1654831230000|2022-06-10 03:20:30|726.89|724.09|726.77|723.97|726.89|724.09|726.77|723.97|0
1654831240000|2022-06-10 03:20:40|726.89|724.09|726.65|723.85|726.89|724.09|726.65|723.85|0
1654831250000|2022-06-10 03:20:50|726.77|723.97|726.65|723.85|726.89|724.09|726.65|723.85|0
1654831260000|2022-06-10 03:21:00|726.77|723.97|726.65|723.85|726.77|723.97|726.65|723.85|0
1654831270000|2022-06-10 03:21:10|726.89|724.09|726.89|724.09|726.89|724.09|726.89|724.09|0
1654831290000|2022-06-10 03:21:30|726.77|723.97|726.65|723.85|726.77|723.97|726.65|723.85|0
1654831310000|2022-06-10 03:21:50|726.41|723.61|726.41|723.61|726.41|723.61|726.41|723.61|0
1654831320000|2022-06-10 03:22:00|726.53|723.73|726.53|723.73|726.65|723.85|726.53|723.73|0
1654831330000|2022-06-10 03:22:10|726.41|723.61|726.65|723.85|726.65|723.85|726.41|723.61|0
1654831350000|2022-06-10 03:22:30|726.53|723.73|726.53|723.73|726.53|723.73|726.53|723.73|0
1654831360000|2022-06-10 03:22:40|726.65|723.85|726.65|723.85|726.65|723.85|726.41|723.61|0
1654831370000|2022-06-10 03:22:50|726.41|723.61|726.41|723.61|726.41|723.61|726.41|723.61|0
1654831390000|2022-06-10 03:23:10|726.65|723.85|726.65|723.85|726.65|723.85|726.65|723.85|0
1654831410000|2022-06-10 03:23:30|726.41|723.61|726.65|723.85|726.65|723.85|726.41|723.61|0
1654831420000|2022-06-10 03:23:40|726.89|724.09|726.89|724.09|726.89|724.09|726.89|724.09|0
1654831440000|2022-06-10 03:24:00|726.65|723.85|726.89|724.09|726.89|724.09|726.65|723.85|0
1654831470000|2022-06-10 03:24:30|727.01|724.21|726.89|724.09|727.01|724.21|726.89|724.09|0
1654831480000|2022-06-10 03:24:40|727.01|724.21|727.13|724.33|727.13|724.33|726.89|724.09|0
1654831490000|2022-06-10 03:24:50|727.37|724.57|727.37|724.57|727.37|724.57|727.37|724.57|0
1654831520000|2022-06-10 03:25:20|727.13|724.33|727.13|724.33|727.13|724.33|727.13|724.33|0
1654831540000|2022-06-10 03:25:40|727.37|724.57|727.37|724.57|727.37|724.57|727.37|724.57|0
1654831550000|2022-06-10 03:25:50|727.25|724.45|727.37|724.57|727.37|724.57|727.25|724.45|0
1654831560000|2022-06-10 03:26:00|727.25|724.45|727.37|724.57|727.37|724.57|727.13|724.33|0
1654831580000|2022-06-10 03:26:20|727.13|724.33|726.89|724.09|727.13|724.33|726.89|724.09|0
1654831590000|2022-06-10 03:26:30|726.65|723.85|726.41|723.61|726.65|723.85|726.41|723.61|0
1654831600000|2022-06-10 03:26:40|726.65|723.85|726.41|723.61|726.65|723.85|726.41|723.61|0
1654831620000|2022-06-10 03:27:00|726.17|723.37|726.17|723.37|726.17|723.37|726.17|723.37|0
1654831630000|2022-06-10 03:27:10|726.41|723.61|726.41|723.61|726.41|723.61|726.41|723.61|0
1654831640000|2022-06-10 03:27:20|726.17|723.37|726.17|723.37|726.17|723.37|726.17|723.37|0
1654831650000|2022-06-10 03:27:30|726.41|723.61|726.17|723.37|726.41|723.61|726.17|723.37|0
1654831730000|2022-06-10 03:28:50|725.92|723.12|725.92|723.12|725.92|723.12|725.92|723.12|0
1654831740000|2022-06-10 03:29:00|726.05|723.25|725.92|723.12|726.05|723.25|725.92|723.12|0
1654831750000|2022-06-10 03:29:10|726.17|723.37|726.17|723.37|726.29|723.49|726.17|723.37|0
1654831760000|2022-06-10 03:29:20|726.05|723.25|725.92|723.12|726.05|723.25|725.92|723.12|0
1654831790000|2022-06-10 03:29:50|725.81|723.01|725.81|723.01|725.81|723.01|725.81|723.01|0
1654831800000|2022-06-10 03:30:00|725.92|723.12|725.81|723.01|725.92|723.12|725.81|723.01|0
1654831810000|2022-06-10 03:30:10|725.92|723.12|725.68|722.88|725.92|723.12|725.68|722.88|0
1654831820000|2022-06-10 03:30:20|725.81|723.01|725.81|723.01|725.81|723.01|725.81|723.01|0
1654831830000|2022-06-10 03:30:30|725.68|722.88|725.68|722.88|725.68|722.88|725.68|722.88|0
1654831840000|2022-06-10 03:30:40|725.33|722.53|725.33|722.53|725.44|722.64|725.33|722.53|0
1654831850000|2022-06-10 03:30:50|725.44|722.64|725.44|722.64|725.68|722.88|725.44|722.64|0
1654831860000|2022-06-10 03:31:00|725.68|722.88|725.68|722.88|725.68|722.88|725.68|722.88|0
1654831870000|2022-06-10 03:31:10|725.92|723.12|725.92|723.12|725.92|723.12|725.92|723.12|0
1654831880000|2022-06-10 03:31:20|725.68|722.88|725.68|722.88|725.68|722.88|725.68|722.88|0
1654831900000|2022-06-10 03:31:40|725.92|723.12|725.92|723.12|725.92|723.12|725.92|723.12|0
1654831940000|2022-06-10 03:32:20|726.17|723.37|726.41|723.61|726.41|723.61|726.17|723.37|0
1654831950000|2022-06-10 03:32:30|726.53|723.73|726.89|724.09|726.89|724.09|726.53|723.73|0
1654831960000|2022-06-10 03:32:40|726.65|723.85|726.77|723.97|726.77|723.97|726.65|723.85|0
1654831970000|2022-06-10 03:32:50|726.65|723.85|726.65|723.85|726.65|723.85|726.65|723.85|0
1654831980000|2022-06-10 03:33:00|726.89|724.09|726.89|724.09|726.89|724.09|726.89|724.09|0
1654832000000|2022-06-10 03:33:20|726.77|723.97|726.89|724.09|726.89|724.09|726.65|723.85|0
1654832010000|2022-06-10 03:33:30|727.13|724.33|727.13|724.33|727.13|724.33|727.13|724.33|0
1654832050000|2022-06-10 03:34:10|727.37|724.57|727.37|724.57|727.37|724.57|727.37|724.57|0
1654832060000|2022-06-10 03:34:20|727.13|724.33|727.13|724.33|727.25|724.45|727.13|724.33|0
1654832070000|2022-06-10 03:34:30|727.25|724.45|727.37|724.57|727.37|724.57|727.25|724.45|0
1654832080000|2022-06-10 03:34:40|727.61|724.81|727.37|724.57|727.61|724.81|727.37|724.57|0
1654832090000|2022-06-10 03:34:50|727.61|724.81|727.61|724.81|727.61|724.81|727.61|724.81|0
1654832100000|2022-06-10 03:35:00|727.37|724.57|727.61|724.81|727.61|724.81|727.37|724.57|0
1654832110000|2022-06-10 03:35:10|727.37|724.57|727.37|724.57|727.49|724.69|727.37|724.57|0
1654832120000|2022-06-10 03:35:20|727.61|724.81|727.61|724.81|727.61|724.81|727.61|724.81|0
1654832140000|2022-06-10 03:35:40|727.85|725.05|727.85|725.05|727.85|725.05|727.85|725.05|0
1654832170000|2022-06-10 03:36:10|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654832180000|2022-06-10 03:36:20|728.33|725.53|728.33|725.53|728.33|725.53|728.33|725.53|0
1654832200000|2022-06-10 03:36:40|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654832210000|2022-06-10 03:36:50|728.22|725.42|728.09|725.29|728.22|725.42|728.09|725.29|0
1654832220000|2022-06-10 03:37:00|728.33|725.53|728.33|725.53|728.33|725.53|728.33|725.53|0
1654832230000|2022-06-10 03:37:10|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654832240000|2022-06-10 03:37:20|727.98|725.18|727.61|724.81|727.98|725.18|727.61|724.81|0
1654832290000|2022-06-10 03:38:10|727.85|725.05|727.85|725.05|727.85|725.05|727.85|725.05|0
1654832320000|2022-06-10 03:38:40|727.61|724.81|727.61|724.81|727.61|724.81|727.61|724.81|0
1654832350000|2022-06-10 03:39:10|727.37|724.57|727.49|724.69|727.49|724.69|727.37|724.57|0
1654832360000|2022-06-10 03:39:20|727.61|724.81|727.61|724.81|727.61|724.81|727.61|724.81|0
1654832400000|2022-06-10 03:40:00|727.85|725.05|727.85|725.05|728.09|725.29|727.85|725.05|0
1654832420000|2022-06-10 03:40:20|728.09|725.29|727.85|725.05|728.09|725.29|727.85|725.05|0
1654832430000|2022-06-10 03:40:30|728.09|725.29|728.33|725.53|728.33|725.53|728.09|725.29|0
1654832440000|2022-06-10 03:40:40|728.57|725.77|728.57|725.77|728.57|725.77|728.57|725.77|0
1654832470000|2022-06-10 03:41:10|728.46|725.66|728.46|725.66|728.46|725.66|728.46|725.66|0
1654832480000|2022-06-10 03:41:20|728.33|725.53|728.57|725.77|728.57|725.77|728.33|725.53|0
1654832500000|2022-06-10 03:41:40|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1654832560000|2022-06-10 03:42:40|728.57|725.77|728.57|725.77|728.57|725.77|728.57|725.77|0
1654832570000|2022-06-10 03:42:50|728.33|725.53|728.33|725.53|728.33|725.53|728.33|725.53|0
1654832590000|2022-06-10 03:43:10|728.57|725.77|728.57|725.77|728.57|725.77|728.57|725.77|0
1654832600000|2022-06-10 03:43:20|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1654832610000|2022-06-10 03:43:30|728.94|726.14|728.7|725.9|728.94|726.14|728.57|725.77|0
1654832620000|2022-06-10 03:43:40|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1654832630000|2022-06-10 03:43:50|728.57|725.77|728.57|725.77|728.57|725.77|728.57|725.77|0
1654832640000|2022-06-10 03:44:00|728.7|725.9|728.57|725.77|728.7|725.9|728.57|725.77|0
1654832660000|2022-06-10 03:44:20|728.81|726.01|728.81|726.01|728.81|726.01|728.81|726.01|0
1654832670000|2022-06-10 03:44:30|728.57|725.77|728.33|725.53|728.57|725.77|728.33|725.53|0
1654832700000|2022-06-10 03:45:00|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654832710000|2022-06-10 03:45:10|727.98|725.18|728.09|725.29|728.09|725.29|727.98|725.18|0
1654832740000|2022-06-10 03:45:40|727.85|725.05|728.09|725.29|728.09|725.29|727.85|725.05|0
1654832750000|2022-06-10 03:45:50|728.33|725.53|728.09|725.29|728.33|725.53|728.09|725.29|0
1654832760000|2022-06-10 03:46:00|727.85|725.05|727.85|725.05|727.85|725.05|727.85|725.05|0
1654832770000|2022-06-10 03:46:10|727.61|724.81|727.85|725.05|727.85|725.05|727.61|724.81|0
1654832780000|2022-06-10 03:46:20|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654832810000|2022-06-10 03:46:50|728.22|725.42|728.33|725.53|728.33|725.53|728.22|725.42|0
1654832820000|2022-06-10 03:47:00|728.22|725.42|728.33|725.53|728.33|725.53|728.22|725.42|0
1654832840000|2022-06-10 03:47:20|728.57|725.77|728.57|725.77|728.57|725.77|728.57|725.77|0
1654832850000|2022-06-10 03:47:30|728.33|725.53|728.57|725.77|728.57|725.77|728.33|725.53|0
1654832870000|2022-06-10 03:47:50|728.81|726.01|728.57|725.77|728.81|726.01|728.57|725.77|0
1654832890000|2022-06-10 03:48:10|728.81|726.01|728.57|725.77|728.81|726.01|728.57|725.77|0
1654832900000|2022-06-10 03:48:20|728.81|726.01|728.57|725.77|728.81|726.01|728.57|725.77|0
1654832930000|2022-06-10 03:48:50|728.33|725.53|728.33|725.53|728.33|725.53|728.33|725.53|0
1654832940000|2022-06-10 03:49:00|728.57|725.77|728.33|725.53|728.57|725.77|728.33|725.53|0
1654832950000|2022-06-10 03:49:10|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654832960000|2022-06-10 03:49:20|728.33|725.53|728.33|725.53|728.33|725.53|728.09|725.29|0
1654832970000|2022-06-10 03:49:30|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654832980000|2022-06-10 03:49:40|728.33|725.53|728.33|725.53|728.33|725.53|728.22|725.42|0
1654833000000|2022-06-10 03:50:00|728.22|725.42|728.09|725.29|728.22|725.42|728.09|725.29|0
1654833020000|2022-06-10 03:50:20|728.22|725.42|728.22|725.42|728.22|725.42|728.22|725.42|0
1654833030000|2022-06-10 03:50:30|728.09|725.29|728.09|725.29|728.09|725.29|728.09|725.29|0
1654833060000|2022-06-10 03:51:00|728.22|725.42|728.22|725.42|728.22|725.42|728.22|725.42|0
1654833070000|2022-06-10 03:51:10|728.09|725.29|728.33|725.53|728.33|725.53|728.09|725.29|0
1654833080000|2022-06-10 03:51:20|728.09|725.29|728.33|725.53|728.33|725.53|728.09|725.29|0
1654833130000|2022-06-10 03:52:10|728.57|725.77|728.57|725.77|728.57|725.77|728.57|725.77|0
1654833140000|2022-06-10 03:52:20|728.7|725.9|728.81|726.01|728.81|726.01|728.7|725.9|0
1654833160000|2022-06-10 03:52:40|729.05|726.25|729.05|726.25|729.05|726.25|729.05|726.25|0
1654833220000|2022-06-10 03:53:40|728.94|726.14|729.29|726.49|729.29|726.49|728.94|726.14|0
1654833230000|2022-06-10 03:53:50|729.05|726.25|729.05|726.25|729.05|726.25|728.94|726.14|0
1654833240000|2022-06-10 03:54:00|729.29|726.49|729.54|726.74|729.54|726.74|729.29|726.49|0
1654833250000|2022-06-10 03:54:10|729.78|726.98|729.78|726.98|729.78|726.98|729.78|726.98|0
1654833260000|2022-06-10 03:54:20|729.66|726.86|729.78|726.98|729.78|726.98|729.66|726.86|0
1654833270000|2022-06-10 03:54:30|729.66|726.86|729.54|726.74|729.66|726.86|729.54|726.74|0
1654833290000|2022-06-10 03:54:50|729.29|726.49|729.54|726.74|729.54|726.74|729.05|726.25|0
1654833300000|2022-06-10 03:55:00|729.42|726.62|729.29|726.49|729.42|726.62|729.29|726.49|0
1654833320000|2022-06-10 03:55:20|729.42|726.62|729.42|726.62|729.42|726.62|729.42|726.62|0
1654833330000|2022-06-10 03:55:30|729.54|726.74|729.54|726.74|729.54|726.74|729.54|726.74|0
1654833340000|2022-06-10 03:55:40|729.78|726.98|729.78|726.98|729.78|726.98|729.78|726.98|0
1654833350000|2022-06-10 03:55:50|730.02|727.22|730.02|727.22|730.02|727.22|730.02|727.22|0
1654833360000|2022-06-10 03:56:00|729.78|726.98|730.02|727.22|730.02|727.22|729.78|726.98|0
1654833370000|2022-06-10 03:56:10|729.78|726.98|729.78|726.98|729.78|726.98|729.78|726.98|0
1654833420000|2022-06-10 03:57:00|729.9|727.1|729.9|727.1|729.9|727.1|729.9|727.1|0
1654833430000|2022-06-10 03:57:10|730.02|727.22|730.02|727.22|730.02|727.22|730.02|727.22|0
1654833450000|2022-06-10 03:57:30|729.78|726.98|729.78|726.98|729.78|726.98|729.78|726.98|0
1654833500000|2022-06-10 03:58:20|729.42|726.62|729.42|726.62|729.42|726.62|729.42|726.62|0
1654833510000|2022-06-10 03:58:30|729.53|726.73|729.53|726.73|729.53|726.73|729.53|726.73|0
1654833520000|2022-06-10 03:58:40|729.78|726.98|729.78|726.98|729.78|726.98|729.78|726.98|0
1654833540000|2022-06-10 03:59:00|729.53|726.73|729.53|726.73|729.53|726.73|729.53|726.73|0
1654833550000|2022-06-10 03:59:10|729.78|726.98|729.78|726.98|729.78|726.98|729.78|726.98|0
1654833560000|2022-06-10 03:59:20|730.02|727.22|730.02|727.22|730.02|727.22|730.02|727.22|0
1654833570000|2022-06-10 03:59:30|730.26|727.46|730.26|727.46|730.26|727.46|730.26|727.46|0
1654833580000|2022-06-10 03:59:40|730.02|727.22|730.14|727.34|730.14|727.34|730.02|727.22|0
1654833590000|2022-06-10 03:59:50|730.02|727.22|729.9|727.1|730.02|727.22|729.9|727.1|0
1654833600000|2022-06-10 04:00:00|729.78|726.98|730.02|727.22|730.02|727.22|729.78|726.98|0
1654833640000|2022-06-10 04:00:40|729.78|726.98|729.53|726.73|729.78|726.98|729.53|726.73|0
1654833650000|2022-06-10 04:00:50|729.66|726.86|729.66|726.86|729.66|726.86|729.66|726.86|0
1654833660000|2022-06-10 04:01:00|729.53|726.73|730.26|727.46|730.26|727.46|729.53|726.73|0
1654833700000|2022-06-10 04:01:40|730.02|727.22|730.26|727.46|730.26|727.46|729.78|726.98|0
1654833710000|2022-06-10 04:01:50|730.02|727.22|730.02|727.22|730.02|727.22|730.02|727.22|0
1654833720000|2022-06-10 04:02:00|730.14|727.34|730.26|727.46|730.26|727.46|730.14|727.34|0
1654833730000|2022-06-10 04:02:10|730.02|727.22|730.02|727.22|730.02|727.22|730.02|727.22|0
1654833740000|2022-06-10 04:02:20|730.14|727.34|730.14|727.34|730.26|727.46|730.14|727.34|0
1654833750000|2022-06-10 04:02:30|730.02|727.22|730.14|727.34|730.14|727.34|730.02|727.22|0
1654833770000|2022-06-10 04:02:50|730.26|727.46|730.26|727.46|730.26|727.46|730.26|727.46|0
1654833900000|2022-06-10 04:05:00|730.02|727.22|730.02|727.22|730.02|727.22|730.02|727.22|0
1654833910000|2022-06-10 04:05:10|730.26|727.46|730.26|727.46|730.26|727.46|730.26|727.46|0
1654833930000|2022-06-10 04:05:30|730.5|727.7|730.5|727.7|730.5|727.7|730.5|727.7|0
1654833950000|2022-06-10 04:05:50|730.26|727.46|730.26|727.46|730.26|727.46|730.26|727.46|0
1654833960000|2022-06-10 04:06:00|730.38|727.58|730.26|727.46|730.38|727.58|730.26|727.46|0
1654833970000|2022-06-10 04:06:10|730.5|727.7|730.5|727.7|730.5|727.7|730.5|727.7|0
1654834040000|2022-06-10 04:07:20|730.62|727.82|730.62|727.82|730.62|727.82|730.62|727.82|0
1654834050000|2022-06-10 04:07:30|730.74|727.94|730.98|728.18|730.98|728.18|730.74|727.94|0
1654834090000|2022-06-10 04:08:10|731.22|728.42|731.22|728.42|731.22|728.42|731.22|728.42|0
1654834100000|2022-06-10 04:08:20|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1654834110000|2022-06-10 04:08:30|731.11|728.31|731.11|728.31|731.11|728.31|731.11|728.31|0
1654834120000|2022-06-10 04:08:40|730.98|728.18|731.22|728.42|731.22|728.42|730.98|728.18|0
1654834130000|2022-06-10 04:08:50|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1654834150000|2022-06-10 04:09:10|730.74|727.94|730.74|727.94|730.74|727.94|730.74|727.94|0
1654834160000|2022-06-10 04:09:20|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1654834190000|2022-06-10 04:09:50|731.11|728.31|730.98|728.18|731.11|728.31|730.98|728.18|0
1654834220000|2022-06-10 04:10:20|731.11|728.31|730.98|728.18|731.11|728.31|730.98|728.18|0
1654834250000|2022-06-10 04:10:50|731.22|728.42|731.22|728.42|731.22|728.42|731.22|728.42|0
1654834290000|2022-06-10 04:11:30|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1654834300000|2022-06-10 04:11:40|730.74|727.94|730.74|727.94|730.74|727.94|730.74|727.94|0
1654834310000|2022-06-10 04:11:50|730.98|728.18|730.86|728.06|730.98|728.18|730.86|728.06|0
1654834320000|2022-06-10 04:12:00|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1654834330000|2022-06-10 04:12:10|731.22|728.42|731.7|728.9|731.7|728.9|731.22|728.42|0
1654834340000|2022-06-10 04:12:20|731.83|729.03|731.83|729.03|731.83|729.03|731.83|729.03|0
1654834350000|2022-06-10 04:12:30|731.7|728.9|731.7|728.9|731.7|728.9|731.7|728.9|0
1654834380000|2022-06-10 04:13:00|731.46|728.66|731.46|728.66|731.46|728.66|731.46|728.66|0
1654834390000|2022-06-10 04:13:10|731.59|728.79|731.46|728.66|731.7|728.9|731.46|728.66|0
1654834400000|2022-06-10 04:13:20|731.59|728.79|731.46|728.66|731.59|728.79|731.46|728.66|0
1654834410000|2022-06-10 04:13:30|731.59|728.79|731.59|728.79|731.59|728.79|731.59|728.79|0
1654834420000|2022-06-10 04:13:40|731.7|728.9|731.7|728.9|731.7|728.9|731.7|728.9|0
1654834430000|2022-06-10 04:13:50|731.46|728.66|731.46|728.66|731.46|728.66|731.46|728.66|0
1654834440000|2022-06-10 04:14:00|731.22|728.42|731.22|728.42|731.22|728.42|731.22|728.42|0
1654834480000|2022-06-10 04:14:40|730.98|728.18|730.98|728.18|730.98|728.18|730.98|728.18|0
1654834490000|2022-06-10 04:14:50|731.22|728.42|730.98|728.18|731.22|728.42|730.98|728.18|0
1654834510000|2022-06-10 04:15:10|731.22|728.42|731.46|728.66|731.46|728.66|731.22|728.42|0
1654834520000|2022-06-10 04:15:20|731.35|728.55|731.22|728.42|731.35|728.55|731.22|728.42|0
1654834550000|2022-06-10 04:15:50|731.35|728.55|731.7|728.9|731.7|728.9|731.35|728.55|0
1654834580000|2022-06-10 04:16:20|731.46|728.66|731.46|728.66|731.46|728.66|731.46|728.66|0
1654834600000|2022-06-10 04:16:40|731.59|728.79|731.59|728.79|731.59|728.79|731.59|728.79|0
1654834610000|2022-06-10 04:16:50|731.7|728.9|731.7|728.9|731.7|728.9|731.7|728.9|0
1654834620000|2022-06-10 04:17:00|731.94|729.14|731.94|729.14|731.94|729.14|731.94|729.14|0
1654834750000|2022-06-10 04:19:10|732.07|729.27|732.07|729.27|732.07|729.27|732.07|729.27|0
1654834760000|2022-06-10 04:19:20|732.18|729.38|732.18|729.38|732.18|729.38|732.18|729.38|0
1654834770000|2022-06-10 04:19:30|731.94|729.14|731.94|729.14|731.94|729.14|731.94|729.14|0
1654834820000|2022-06-10 04:20:20|731.7|728.9|731.7|728.9|731.7|728.9|731.7|728.9|0
1654834850000|2022-06-10 04:20:50|731.46|728.66|731.46|728.66|731.46|728.66|731.46|728.66|0
1654834860000|2022-06-10 04:21:00|731.59|728.79|731.59|728.79|731.59|728.79|731.59|728.79|0
1654834870000|2022-06-10 04:21:10|731.7|728.9|731.7|728.9|731.7|728.9|731.7|728.9|0
1654835040000|2022-06-10 04:24:00|731.46|728.66|731.46|728.66|731.46|728.66|731.46|728.66|0
1654835050000|2022-06-10 04:24:10|731.59|728.79|731.46|728.66|731.59|728.79|731.46|728.66|0
1654835110000|2022-06-10 04:25:10|731.59|728.79|731.59|728.79|731.59|728.79|731.59|728.79|0
1654835120000|2022-06-10 04:25:20|731.7|728.9|731.7|728.9|731.7|728.9|731.7|728.9|0
1654835160000|2022-06-10 04:26:00|732.18|729.38|732.18|729.38|732.18|729.38|732.18|729.38|0
1654835180000|2022-06-10 04:26:20|731.94|729.14|732.18|729.38|732.18|729.38|731.94|729.14|0
1654835200000|2022-06-10 04:26:40|731.94|729.14|732.18|729.38|732.18|729.38|731.94|729.14|0
1654835210000|2022-06-10 04:26:50|731.94|729.14|732.18|729.38|732.18|729.38|731.94|729.14|0
1654835280000|2022-06-10 04:28:00|732.42|729.62|732.42|729.62|732.42|729.62|732.42|729.62|0
1654835290000|2022-06-10 04:28:10|732.67|729.87|732.67|729.87|732.67|729.87|732.67|729.87|0
1654835300000|2022-06-10 04:28:20|732.91|730.11|732.91|730.11|732.91|730.11|732.91|730.11|0
1654835310000|2022-06-10 04:28:30|733.15|730.35|733.63|730.83|733.63|730.83|733.15|730.35|0
1654835390000|2022-06-10 04:29:50|734.11|731.31|733.87|731.07|734.11|731.31|733.87|731.07|0
1654835400000|2022-06-10 04:30:00|734.11|731.31|734.24|731.44|734.6|731.8|734.11|731.31|0
1654835410000|2022-06-10 04:30:10|734.11|731.31|734.84|732.04|734.84|732.04|734.11|731.31|0
1654835420000|2022-06-10 04:30:20|734.48|731.68|734.35|731.55|734.48|731.68|734.35|731.55|0
1654835430000|2022-06-10 04:30:30|734.6|731.8|734.35|731.55|734.6|731.8|734.35|731.55|0
1654835450000|2022-06-10 04:30:50|734.6|731.8|734.6|731.8|734.6|731.8|734.6|731.8|0
1654835460000|2022-06-10 04:31:00|734.84|732.04|734.84|732.04|734.84|732.04|734.84|732.04|0
1654835470000|2022-06-10 04:31:10|734.6|731.8|734.35|731.55|734.6|731.8|734.35|731.55|0
1654835480000|2022-06-10 04:31:20|734.6|731.8|734.6|731.8|734.6|731.8|734.6|731.8|0
1654835490000|2022-06-10 04:31:30|734.48|731.68|734.48|731.68|734.6|731.8|734.48|731.68|0
1654835500000|2022-06-10 04:31:40|734.6|731.8|734.6|731.8|734.6|731.8|734.6|731.8|0
1654835510000|2022-06-10 04:31:50|734.72|731.92|734.6|731.8|734.72|731.92|734.6|731.8|0
1654835530000|2022-06-10 04:32:10|734.48|731.68|734.35|731.55|734.48|731.68|734.35|731.55|0
1654835640000|2022-06-10 04:34:00|734.6|731.8|734.84|732.04|734.84|732.04|734.6|731.8|0
1654835650000|2022-06-10 04:34:10|735.08|732.28|735.32|732.52|735.32|732.52|735.08|732.28|0
1654835660000|2022-06-10 04:34:20|735.56|732.76|735.56|732.76|735.56|732.76|735.56|732.76|0
1654835670000|2022-06-10 04:34:30|735.32|732.52|735.56|732.76|735.56|732.76|735.32|732.52|0
1654835680000|2022-06-10 04:34:40|735.32|732.52|735.32|732.52|735.32|732.52|735.32|732.52|0
1654835690000|2022-06-10 04:34:50|735.08|732.28|735.08|732.28|735.08|732.28|735.08|732.28|0
1654835710000|2022-06-10 04:35:10|735.32|732.52|735.32|732.52|735.32|732.52|735.32|732.52|0
1654835720000|2022-06-10 04:35:20|735.56|732.76|735.44|732.64|735.56|732.76|735.44|732.64|0
1654835730000|2022-06-10 04:35:30|735.32|732.52|735.32|732.52|735.56|732.76|735.32|732.52|0
1654835740000|2022-06-10 04:35:40|735.44|732.64|735.56|732.76|735.56|732.76|735.44|732.64|0
1654835760000|2022-06-10 04:36:00|735.8|733|735.8|733|735.8|733|735.8|733|0
1654835780000|2022-06-10 04:36:20|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1654835800000|2022-06-10 04:36:40|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1654835810000|2022-06-10 04:36:50|736.77|733.97|736.53|733.73|737.01|734.21|736.53|733.73|0
1654835820000|2022-06-10 04:37:00|736.77|733.97|736.77|733.97|737.01|734.21|736.77|733.97|0
1654835840000|2022-06-10 04:37:20|737.01|734.21|736.77|733.97|737.01|734.21|736.77|733.97|0
1654835850000|2022-06-10 04:37:30|737.01|734.21|736.77|733.97|737.01|734.21|736.77|733.97|0
1654835860000|2022-06-10 04:37:40|737.01|734.21|736.77|733.97|737.01|734.21|736.77|733.97|0
1654835870000|2022-06-10 04:37:50|736.53|733.73|736.77|733.97|736.77|733.97|736.53|733.73|0
1654835880000|2022-06-10 04:38:00|736.89|734.09|737.01|734.21|737.01|734.21|736.89|734.09|0
1654835890000|2022-06-10 04:38:10|736.89|734.09|737.01|734.21|737.01|734.21|736.89|734.09|0
1654835910000|2022-06-10 04:38:30|736.77|733.97|736.77|733.97|736.77|733.97|736.77|733.97|0
1654835920000|2022-06-10 04:38:40|736.89|734.09|736.89|734.09|736.89|734.09|736.89|734.09|0
1654835930000|2022-06-10 04:38:50|736.53|733.73|736.53|733.73|736.53|733.73|736.53|733.73|0
1654835940000|2022-06-10 04:39:00|736.41|733.61|736.53|733.73|736.53|733.73|736.41|733.61|0
1654835950000|2022-06-10 04:39:10|736.77|733.97|736.77|733.97|736.77|733.97|736.77|733.97|0
1654835960000|2022-06-10 04:39:20|737.01|734.21|737.01|734.21|737.01|734.21|737.01|734.21|0
1654835980000|2022-06-10 04:39:40|737.13|734.33|737.13|734.33|737.13|734.33|737.13|734.33|0
1654835990000|2022-06-10 04:39:50|737.25|734.45|737.25|734.45|737.25|734.45|737.25|734.45|0
1654836000000|2022-06-10 04:40:00|737.49|734.69|737.73|734.93|737.73|734.93|737.49|734.69|0
1654836040000|2022-06-10 04:40:40|737.49|734.69|737.49|734.69|737.49|734.69|737.49|734.69|0
1654836050000|2022-06-10 04:40:50|737.25|734.45|737.01|734.21|737.25|734.45|737.01|734.21|0
1654836060000|2022-06-10 04:41:00|736.77|733.97|737.01|734.21|737.01|734.21|736.77|733.97|0
1654836090000|2022-06-10 04:41:30|736.77|733.97|736.52|733.72|736.77|733.97|736.52|733.72|0
1654836120000|2022-06-10 04:42:00|736.04|733.24|735.8|733|736.04|733.24|735.8|733|0
1654836140000|2022-06-10 04:42:20|736.04|733.24|735.8|733|736.04|733.24|735.8|733|0
1654836150000|2022-06-10 04:42:30|735.93|733.13|735.93|733.13|735.93|733.13|735.93|733.13|0
1654836160000|2022-06-10 04:42:40|736.28|733.48|736.28|733.48|736.41|733.61|736.28|733.48|0
1654836170000|2022-06-10 04:42:50|736.17|733.37|736.17|733.37|736.17|733.37|736.17|733.37|0
1654836180000|2022-06-10 04:43:00|736.04|733.24|736.41|733.61|736.41|733.61|736.04|733.24|0
1654836190000|2022-06-10 04:43:10|736.28|733.48|736.52|733.72|736.52|733.72|736.28|733.48|0
1654836220000|2022-06-10 04:43:40|736.41|733.61|736.41|733.61|736.41|733.61|736.41|733.61|0
1654836230000|2022-06-10 04:43:50|736.52|733.72|736.52|733.72|736.77|733.97|736.52|733.72|0
1654836240000|2022-06-10 04:44:00|736.77|733.97|736.52|733.72|736.77|733.97|736.52|733.72|0
1654836260000|2022-06-10 04:44:20|736.77|733.97|736.77|733.97|736.77|733.97|736.77|733.97|0
1654836270000|2022-06-10 04:44:30|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1654836280000|2022-06-10 04:44:40|736.77|733.97|736.77|733.97|736.77|733.97|736.52|733.72|0
1654836300000|2022-06-10 04:45:00|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1654836390000|2022-06-10 04:46:30|736.41|733.61|736.41|733.61|736.41|733.61|736.41|733.61|0
1654836400000|2022-06-10 04:46:40|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1654836420000|2022-06-10 04:47:00|736.77|733.97|736.77|733.97|736.77|733.97|736.77|733.97|0
1654836430000|2022-06-10 04:47:10|736.89|734.09|736.89|734.09|736.89|734.09|736.89|734.09|0
1654836440000|2022-06-10 04:47:20|737.01|734.21|737.01|734.21|737.01|734.21|737.01|734.21|0
1654836450000|2022-06-10 04:47:30|736.77|733.97|736.77|733.97|736.77|733.97|736.77|733.97|0
1654836510000|2022-06-10 04:48:30|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1654836520000|2022-06-10 04:48:40|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1654836600000|2022-06-10 04:50:00|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1654836630000|2022-06-10 04:50:30|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1654836640000|2022-06-10 04:50:40|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1654836650000|2022-06-10 04:50:50|736.28|733.48|736.28|733.48|736.41|733.61|736.28|733.48|0
1654836660000|2022-06-10 04:51:00|736.41|733.61|736.41|733.61|736.41|733.61|736.41|733.61|0
1654836670000|2022-06-10 04:51:10|736.52|733.72|736.28|733.48|736.52|733.72|736.28|733.48|0
1654836680000|2022-06-10 04:51:20|736.04|733.24|736.04|733.24|736.17|733.37|736.04|733.24|0
1654836690000|2022-06-10 04:51:30|736.28|733.48|736.52|733.72|736.52|733.72|736.28|733.48|0
1654836770000|2022-06-10 04:52:50|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1654836780000|2022-06-10 04:53:00|736.52|733.72|736.77|733.97|736.77|733.97|736.52|733.72|0
1654836810000|2022-06-10 04:53:30|736.52|733.72|736.77|733.97|736.77|733.97|736.52|733.72|0
1654836830000|2022-06-10 04:53:50|736.65|733.85|736.65|733.85|736.65|733.85|736.65|733.85|0
1654836840000|2022-06-10 04:54:00|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1654836850000|2022-06-10 04:54:10|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1654836860000|2022-06-10 04:54:20|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1654836870000|2022-06-10 04:54:30|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1654836970000|2022-06-10 04:56:10|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1654836980000|2022-06-10 04:56:20|736.65|733.85|736.52|733.72|736.65|733.85|736.52|733.72|0
1654836990000|2022-06-10 04:56:30|736.65|733.85|736.76|733.96|736.76|733.96|736.65|733.85|0
1654837010000|2022-06-10 04:56:50|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1654837020000|2022-06-10 04:57:00|736.41|733.61|736.41|733.61|736.41|733.61|736.41|733.61|0
1654837030000|2022-06-10 04:57:10|736.28|733.48|736.28|733.48|736.28|733.48|736.04|733.24|0
1654837040000|2022-06-10 04:57:20|736.04|733.24|736.17|733.37|736.17|733.37|736.04|733.24|0
1654837050000|2022-06-10 04:57:30|736.04|733.24|736.04|733.24|736.04|733.24|736.04|733.24|0
1654837090000|2022-06-10 04:58:10|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1654837200000|2022-06-10 05:00:00|736.04|733.24|736.04|733.24|736.04|733.24|735.8|733|0
1654837210000|2022-06-10 05:00:10|736.28|733.48|736.28|733.48|736.28|733.48|736.28|733.48|0
1654837220000|2022-06-10 05:00:20|736.52|733.72|736.52|733.72|736.52|733.72|736.52|733.72|0
1654837230000|2022-06-10 05:00:30|736.41|733.61|735.8|733|736.41|733.61|735.8|733|0
1654837240000|2022-06-10 05:00:40|735.56|732.76|735.56|732.76|735.56|732.76|735.56|732.76|0
1654837250000|2022-06-10 05:00:50|735.32|732.52|735.32|732.52|735.32|732.52|735.32|732.52|0
1654837260000|2022-06-10 05:01:00|735.56|732.76|735.56|732.76|735.56|732.76|735.32|732.52|0
1654837310000|2022-06-10 05:01:50|735.8|733|736.04|733.24|736.04|733.24|735.8|733|0
1654837320000|2022-06-10 05:02:00|735.8|733|736.04|733.24|736.04|733.24|735.8|733|0
1654837340000|2022-06-10 05:02:20|735.8|733|735.8|733|735.8|733|735.8|733|0
1654837350000|2022-06-10 05:02:30|735.56|732.76|735.56|732.76|735.56|732.76|735.56|732.76|0
1654837360000|2022-06-10 05:02:40|735.32|732.52|735.8|733|735.8|733|735.32|732.52|0
1654837370000|2022-06-10 05:02:50|735.56|732.76|735.56|732.76|735.56|732.76|735.56|732.76|0
1654837380000|2022-06-10 05:03:00|735.32|732.52|735.56|732.76|735.56|732.76|735.32|732.52|0
1654837390000|2022-06-10 05:03:10|735.68|732.88|735.56|732.76|735.68|732.88|735.56|732.76|0
1654837410000|2022-06-10 05:03:30|735.32|732.52|735.32|732.52|735.32|732.52|735.32|732.52|0
1654837420000|2022-06-10 05:03:40|735.2|732.4|734.83|732.03|735.2|732.4|734.83|732.03|0
1654837430000|2022-06-10 05:03:50|734.96|732.16|734.83|732.03|735.07|732.27|734.83|732.03|0
1654837440000|2022-06-10 05:04:00|735.07|732.27|734.96|732.16|735.07|732.27|734.96|732.16|0
1654837450000|2022-06-10 05:04:10|734.83|732.03|734.83|732.03|734.83|732.03|734.83|732.03|0
1654837460000|2022-06-10 05:04:20|734.59|731.79|734.59|731.79|734.59|731.79|734.59|731.79|0
1654837470000|2022-06-10 05:04:30|734.35|731.55|734.35|731.55|734.59|731.79|734.35|731.55|0
1654837490000|2022-06-10 05:04:50|733.63|730.83|733.63|730.83|733.63|730.83|733.63|730.83|0
1654837500000|2022-06-10 05:05:00|733.39|730.59|733.63|730.83|733.63|730.83|733.39|730.59|0
1654837510000|2022-06-10 05:05:10|733.39|730.59|733.39|730.59|733.39|730.59|733.39|730.59|0
1654837520000|2022-06-10 05:05:20|733.14|730.34|733.39|730.59|733.39|730.59|733.14|730.34|0
1654837540000|2022-06-10 05:05:40|733.14|730.34|733.39|730.59|733.39|730.59|733.14|730.34|0
1654837550000|2022-06-10 05:05:50|733.63|730.83|733.63|730.83|733.63|730.83|733.63|730.83|0
1654837560000|2022-06-10 05:06:00|733.39|730.59|733.63|730.83|733.63|730.83|733.39|730.59|0
1654837570000|2022-06-10 05:06:10|733.87|731.07|733.87|731.07|733.87|731.07|733.87|731.07|0
1654837590000|2022-06-10 05:06:30|733.99|731.19|733.99|731.19|733.99|731.19|733.99|731.19|0
1654837600000|2022-06-10 05:06:40|734.11|731.31|733.39|730.59|734.11|731.31|733.39|730.59|0
1654837610000|2022-06-10 05:06:50|733.63|730.83|733.63|730.83|733.63|730.83|733.63|730.83|0
1654837630000|2022-06-10 05:07:10|733.39|730.59|733.39|730.59|733.39|730.59|733.39|730.59|0
1654837660000|2022-06-10 05:07:40|732.9|730.1|732.9|730.1|732.9|730.1|732.9|730.1|0
1654837670000|2022-06-10 05:07:50|733.03|730.23|732.9|730.1|733.14|730.34|732.9|730.1|0
1654837690000|2022-06-10 05:08:10|733.14|730.34|733.14|730.34|733.14|730.34|733.14|730.34|0
1654837730000|2022-06-10 05:08:50|733.39|730.59|733.39|730.59|733.39|730.59|733.39|730.59|0
1654837740000|2022-06-10 05:09:00|733.14|730.34|733.39|730.59|733.39|730.59|733.14|730.34|0
1654837750000|2022-06-10 05:09:10|733.63|730.83|733.39|730.59|733.63|730.83|733.39|730.59|0
1654837760000|2022-06-10 05:09:20|733.51|730.71|733.87|731.07|733.87|731.07|733.51|730.71|0
1654837770000|2022-06-10 05:09:30|734.11|731.31|734.35|731.55|734.35|731.55|734.11|731.31|0
1654837790000|2022-06-10 05:09:50|734.59|731.79|734.83|732.03|734.83|732.03|734.59|731.79|0
1654837800000|2022-06-10 05:10:00|734.59|731.79|734.59|731.79|734.59|731.79|734.59|731.79|0
1654837810000|2022-06-10 05:10:10|734.83|732.03|734.59|731.79|735.07|732.27|734.59|731.79|0
1654837820000|2022-06-10 05:10:20|734.72|731.92|734.72|731.92|734.72|731.92|734.72|731.92|0
1654837830000|2022-06-10 05:10:30|734.59|731.79|734.59|731.79|734.59|731.79|734.59|731.79|0
1654837860000|2022-06-10 05:11:00|734.72|731.92|734.83|732.03|734.83|732.03|734.59|731.79|0
1654837870000|2022-06-10 05:11:10|735.07|732.27|735.07|732.27|735.07|732.27|734.96|732.16|0
1654837880000|2022-06-10 05:11:20|734.83|732.03|734.59|731.79|734.83|732.03|734.59|731.79|0
1654837900000|2022-06-10 05:11:40|734.35|731.55|734.35|731.55|734.35|731.55|734.35|731.55|0
1654837910000|2022-06-10 05:11:50|734.11|731.31|733.87|731.07|734.11|731.31|733.87|731.07|0
1654837920000|2022-06-10 05:12:00|733.75|730.95|733.99|731.19|733.99|731.19|733.63|730.83|0
1654837930000|2022-06-10 05:12:10|734.11|731.31|733.87|731.07|734.11|731.31|733.87|731.07|0
1654837940000|2022-06-10 05:12:20|734.11|731.31|733.87|731.07|734.11|731.31|733.87|731.07|0
1654837950000|2022-06-10 05:12:30|733.99|731.19|733.87|731.07|733.99|731.19|733.87|731.07|0
1654837980000|2022-06-10 05:13:00|734.11|731.31|734.11|731.31|734.11|731.31|734.11|731.31|0
1654837990000|2022-06-10 05:13:10|733.87|731.07|733.87|731.07|733.87|731.07|733.87|731.07|0
1654838000000|2022-06-10 05:13:20|734.11|731.31|734.11|731.31|734.11|731.31|734.11|731.31|0
1654838020000|2022-06-10 05:13:40|733.99|731.19|733.87|731.07|734.11|731.31|733.87|731.07|0
1654838030000|2022-06-10 05:13:50|734.11|731.31|734.11|731.31|734.11|731.31|734.11|731.31|0
1654838040000|2022-06-10 05:14:00|734.35|731.55|734.11|731.31|734.35|731.55|734.11|731.31|0
1654838060000|2022-06-10 05:14:20|733.87|731.07|733.63|730.83|733.87|731.07|733.63|730.83|0
1654838080000|2022-06-10 05:14:40|733.87|731.07|733.87|731.07|733.87|731.07|733.87|731.07|0
1654838090000|2022-06-10 05:14:50|733.63|730.83|733.63|730.83|733.63|730.83|733.63|730.83|0
1654838100000|2022-06-10 05:15:00|733.75|730.95|733.14|730.34|733.75|730.95|733.14|730.34|0
1654838110000|2022-06-10 05:15:10|732.9|730.1|732.66|729.86|732.9|730.1|732.66|729.86|0
1654838120000|2022-06-10 05:15:20|732.42|729.62|732.18|729.38|732.42|729.62|732.18|729.38|0
1654838130000|2022-06-10 05:15:30|732.42|729.62|732.18|729.38|732.42|729.62|732.18|729.38|0
1654838140000|2022-06-10 05:15:40|732.42|729.62|732.42|729.62|732.42|729.62|732.42|729.62|0
1654838150000|2022-06-10 05:15:50|732.18|729.38|731.94|729.14|732.3|729.5|731.94|729.14|0
1654838160000|2022-06-10 05:16:00|731.82|729.02|731.21|728.41|731.82|729.02|731.21|728.41|0
1654838170000|2022-06-10 05:16:10|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1654838180000|2022-06-10 05:16:20|730.73|727.93|730.25|727.45|730.73|727.93|730.25|727.45|0
1654838190000|2022-06-10 05:16:30|730.01|727.21|729.77|726.97|730.01|727.21|729.77|726.97|0
1654838200000|2022-06-10 05:16:40|730.01|727.21|730.01|727.21|730.25|727.45|730.01|727.21|0
1654838210000|2022-06-10 05:16:50|729.77|726.97|729.77|726.97|729.77|726.97|729.65|726.85|0
1654838220000|2022-06-10 05:17:00|730.01|727.21|730.01|727.21|730.01|727.21|730.01|727.21|0
1654838230000|2022-06-10 05:17:10|730.73|727.93|730.01|727.21|730.97|728.17|730.01|727.21|0
1654838240000|2022-06-10 05:17:20|730.13|727.33|729.89|727.09|730.25|727.45|729.77|726.97|0
1654838250000|2022-06-10 05:17:30|729.65|726.85|729.77|726.97|730.01|727.21|729.65|726.85|0
1654838260000|2022-06-10 05:17:40|730.01|727.21|729.77|726.97|730.01|727.21|729.77|726.97|0
1654838270000|2022-06-10 05:17:50|730.01|727.21|729.53|726.73|730.01|727.21|729.53|726.73|0
1654838280000|2022-06-10 05:18:00|729.77|726.97|729.53|726.73|729.77|726.97|729.53|726.73|0
1654838290000|2022-06-10 05:18:10|729.65|726.85|729.53|726.73|729.65|726.85|729.53|726.73|0
1654838300000|2022-06-10 05:18:20|729.77|726.97|730.01|727.21|730.01|727.21|729.77|726.97|0
1654838310000|2022-06-10 05:18:30|730.25|727.45|730.13|727.33|730.25|727.45|730.13|727.33|0
1654838320000|2022-06-10 05:18:40|729.77|726.97|729.77|726.97|729.77|726.97|729.77|726.97|0
1654838330000|2022-06-10 05:18:50|730.01|727.21|729.77|726.97|730.01|727.21|729.77|726.97|0
1654838340000|2022-06-10 05:19:00|730.01|727.21|730.01|727.21|730.01|727.21|730.01|727.21|0
1654838350000|2022-06-10 05:19:10|729.77|726.97|729.77|726.97|729.77|726.97|729.77|726.97|0
1654838360000|2022-06-10 05:19:20|730.01|727.21|730.01|727.21|730.01|727.21|730.01|727.21|0
1654838370000|2022-06-10 05:19:30|730.49|727.69|730.49|727.69|730.49|727.69|730.49|727.69|0
1654838380000|2022-06-10 05:19:40|730.01|727.21|730.25|727.45|730.25|727.45|730.01|727.21|0
1654838390000|2022-06-10 05:19:50|730.01|727.21|730.01|727.21|730.13|727.33|730.01|727.21|0
1654838400000|2022-06-10 05:20:00|729.53|726.73|730.25|727.45|730.49|727.69|729.53|726.73|0
1654838410000|2022-06-10 05:20:10|730.49|727.69|730.73|727.93|730.97|728.17|730.49|727.69|0
1654838430000|2022-06-10 05:20:30|730.49|727.69|730.49|727.69|730.49|727.69|730.49|727.69|0
1654838450000|2022-06-10 05:20:50|730.25|727.45|730.25|727.45|730.25|727.45|730.25|727.45|0
1654838460000|2022-06-10 05:21:00|730.49|727.69|729.53|726.73|730.49|727.69|729.53|726.73|0
1654838470000|2022-06-10 05:21:10|729.77|726.97|729.77|726.97|729.77|726.97|729.77|726.97|0
1654838480000|2022-06-10 05:21:20|729.53|726.73|729.53|726.73|729.53|726.73|729.41|726.61|0
1654838510000|2022-06-10 05:21:50|729.29|726.49|729.53|726.73|729.53|726.73|729.29|726.49|0
1654838520000|2022-06-10 05:22:00|729.77|726.97|730.01|727.21|730.01|727.21|729.65|726.85|0
1654838530000|2022-06-10 05:22:10|729.89|727.09|729.53|726.73|729.89|727.09|729.53|726.73|0
1654838540000|2022-06-10 05:22:20|729.65|726.85|729.53|726.73|729.65|726.85|729.53|726.73|0
1654838550000|2022-06-10 05:22:30|729.65|726.85|729.53|726.73|729.65|726.85|729.53|726.73|0
1654838570000|2022-06-10 05:22:50|729.77|726.97|730.01|727.21|730.01|727.21|729.77|726.97|0
1654838580000|2022-06-10 05:23:00|730.25|727.45|730.25|727.45|730.25|727.45|730.25|727.45|0
1654838600000|2022-06-10 05:23:20|730.01|727.21|730.01|727.21|730.01|727.21|730.01|727.21|0
1654838610000|2022-06-10 05:23:30|729.77|726.97|729.77|726.97|729.77|726.97|729.77|726.97|0
1654838620000|2022-06-10 05:23:40|730.01|727.21|730.01|727.21|730.01|727.21|729.77|726.97|0
1654838630000|2022-06-10 05:23:50|729.77|726.97|729.77|726.97|729.77|726.97|729.77|726.97|0
1654838650000|2022-06-10 05:24:10|730.01|727.21|730.25|727.45|730.25|727.45|729.89|727.09|0
1654838670000|2022-06-10 05:24:30|730.49|727.69|730.49|727.69|730.49|727.69|730.49|727.69|0
1654838680000|2022-06-10 05:24:40|730.25|727.45|730.25|727.45|730.25|727.45|730.25|727.45|0
1654838690000|2022-06-10 05:24:50|730.49|727.69|730.49|727.69|730.49|727.69|730.49|727.69|0
1654838700000|2022-06-10 05:25:00|730.25|727.45|730.25|727.45|730.25|727.45|730.25|727.45|0
1654838730000|2022-06-10 05:25:30|730.49|727.69|730.49|727.69|730.49|727.69|730.25|727.45|0
1654838740000|2022-06-10 05:25:40|730.25|727.45|730.25|727.45|730.25|727.45|730.25|727.45|0
1654838750000|2022-06-10 05:25:50|730.37|727.57|730.25|727.45|730.37|727.57|730.25|727.45|0
1654838760000|2022-06-10 05:26:00|730.01|727.21|730.49|727.69|730.49|727.69|730.01|727.21|0
1654838770000|2022-06-10 05:26:10|730.73|727.93|730.97|728.17|730.97|728.17|730.73|727.93|0
1654838780000|2022-06-10 05:26:20|730.73|727.93|730.73|727.93|730.73|727.93|730.73|727.93|0
1654838800000|2022-06-10 05:26:40|730.86|728.06|730.86|728.06|730.97|728.17|730.86|728.06|0
1654838810000|2022-06-10 05:26:50|730.97|728.17|731.45|728.65|731.45|728.65|730.97|728.17|0
1654838820000|2022-06-10 05:27:00|731.1|728.3|730.73|727.93|731.1|728.3|730.73|727.93|0
1654838840000|2022-06-10 05:27:20|730.86|728.06|731.21|728.41|731.21|728.41|730.86|728.06|0
1654838850000|2022-06-10 05:27:30|730.97|728.17|730.25|727.45|730.97|728.17|730.25|727.45|0
1654838860000|2022-06-10 05:27:40|730.49|727.69|730.37|727.57|730.49|727.69|730.37|727.57|0
1654838870000|2022-06-10 05:27:50|730.73|727.93|730.25|727.45|730.73|727.93|730.25|727.45|0
1654838880000|2022-06-10 05:28:00|730.49|727.69|730.49|727.69|730.49|727.69|730.49|727.69|0
1654838890000|2022-06-10 05:28:10|730.25|727.45|730.25|727.45|730.25|727.45|730.25|727.45|0
1654838900000|2022-06-10 05:28:20|730.49|727.69|730.49|727.69|730.49|727.69|730.49|727.69|0
1654838930000|2022-06-10 05:28:50|730.73|727.93|730.73|727.93|730.73|727.93|730.73|727.93|0
1654838940000|2022-06-10 05:29:00|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1654838950000|2022-06-10 05:29:10|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1654838960000|2022-06-10 05:29:20|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1654838970000|2022-06-10 05:29:30|730.86|728.06|730.73|727.93|730.86|728.06|730.73|727.93|0
1654838980000|2022-06-10 05:29:40|730.62|727.82|730.73|727.93|730.73|727.93|730.62|727.82|0
1654838990000|2022-06-10 05:29:50|730.49|727.69|730.13|727.33|730.49|727.69|730.13|727.33|0
1654839000000|2022-06-10 05:30:00|730.01|727.21|729.89|727.09|730.01|727.21|729.77|726.97|0
1654839010000|2022-06-10 05:30:10|729.77|726.97|729.53|726.73|729.77|726.97|729.53|726.73|0
1654839020000|2022-06-10 05:30:20|729.77|726.97|729.28|726.48|729.77|726.97|729.28|726.48|0
1654839030000|2022-06-10 05:30:30|729.04|726.24|727.84|725.04|729.04|726.24|727.84|725.04|0
1654839040000|2022-06-10 05:30:40|727.6|724.8|727.96|725.16|727.96|725.16|727.6|724.8|0
1654839050000|2022-06-10 05:30:50|728.08|725.28|728.56|725.76|728.56|725.76|728.08|725.28|0
1654839060000|2022-06-10 05:31:00|728.08|725.28|727.6|724.8|728.08|725.28|727.6|724.8|0
1654839080000|2022-06-10 05:31:20|728.08|725.28|728.08|725.28|728.08|725.28|728.08|725.28|0
1654839090000|2022-06-10 05:31:30|728.56|725.76|728.56|725.76|728.69|725.89|728.56|725.76|0
1654839100000|2022-06-10 05:31:40|728.45|725.65|728.32|725.52|728.56|725.76|728.32|725.52|0
1654839110000|2022-06-10 05:31:50|728.56|725.76|728.69|725.89|729.04|726.24|728.56|725.76|0
1654839120000|2022-06-10 05:32:00|728.56|725.76|728.8|726|728.8|726|728.56|725.76|0
1654839130000|2022-06-10 05:32:10|729.04|726.24|729.53|726.73|729.53|726.73|729.04|726.24|0
1654839140000|2022-06-10 05:32:20|729.77|726.97|729.77|726.97|729.77|726.97|729.77|726.97|0
1654839160000|2022-06-10 05:32:40|729.89|727.09|730.01|727.21|730.01|727.21|729.77|726.97|0
1654839170000|2022-06-10 05:32:50|729.53|726.73|729.04|726.24|729.53|726.73|729.04|726.24|0
1654839180000|2022-06-10 05:33:00|728.8|726|728.8|726|728.8|726|728.8|726|0
1654839190000|2022-06-10 05:33:10|729.28|726.48|729.77|726.97|729.77|726.97|729.28|726.48|0
1654839200000|2022-06-10 05:33:20|729.53|726.73|730.01|727.21|730.01|727.21|729.53|726.73|0
1654839210000|2022-06-10 05:33:30|730.49|727.69|729.89|727.09|730.49|727.69|729.89|727.09|0
1654839220000|2022-06-10 05:33:40|729.77|726.97|729.65|726.85|729.77|726.97|729.53|726.73|0
1654839230000|2022-06-10 05:33:50|729.77|726.97|729.04|726.24|729.77|726.97|729.04|726.24|0
1654839240000|2022-06-10 05:34:00|729.28|726.48|728.32|725.52|729.28|726.48|728.32|725.52|0
1654839250000|2022-06-10 05:34:10|728.56|725.76|728.08|725.28|728.8|726|728.08|725.28|0
1654839260000|2022-06-10 05:34:20|728.32|725.52|728.32|725.52|728.32|725.52|728.32|725.52|0
1654839270000|2022-06-10 05:34:30|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654839280000|2022-06-10 05:34:40|728.8|726|728.56|725.76|728.8|726|728.32|725.52|0
1654839290000|2022-06-10 05:34:50|728.8|726|728.56|725.76|728.8|726|728.56|725.76|0
1654839300000|2022-06-10 05:35:00|728.8|726|729.04|726.24|729.04|726.24|728.8|726|0
1654839310000|2022-06-10 05:35:10|729.28|726.48|729.04|726.24|729.28|726.48|729.04|726.24|0
1654839320000|2022-06-10 05:35:20|728.93|726.13|728.32|725.52|729.04|726.24|728.32|725.52|0
1654839340000|2022-06-10 05:35:40|728.56|725.76|728.56|725.76|728.56|725.76|728.32|725.52|0
1654839350000|2022-06-10 05:35:50|728.8|726|728.56|725.76|728.8|726|728.56|725.76|0
1654839360000|2022-06-10 05:36:00|728.8|726|728.8|726|728.93|726.13|728.8|726|0
1654839370000|2022-06-10 05:36:10|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654839380000|2022-06-10 05:36:20|728.8|726|728.56|725.76|728.8|726|728.56|725.76|0
1654839390000|2022-06-10 05:36:30|728.8|726|728.8|726|728.8|726|728.8|726|0
1654839410000|2022-06-10 05:36:50|728.93|726.13|729.04|726.24|729.04|726.24|728.8|726|0
1654839420000|2022-06-10 05:37:00|729.17|726.37|729.04|726.24|729.17|726.37|729.04|726.24|0
1654839430000|2022-06-10 05:37:10|728.8|726|728.8|726|729.04|726.24|728.8|726|0
1654839440000|2022-06-10 05:37:20|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654839450000|2022-06-10 05:37:30|728.32|725.52|728.32|725.52|728.32|725.52|728.32|725.52|0
1654839470000|2022-06-10 05:37:50|728.56|725.76|728.8|726|728.8|726|728.56|725.76|0
1654839480000|2022-06-10 05:38:00|729.04|726.24|728.8|726|729.28|726.48|728.8|726|0
1654839490000|2022-06-10 05:38:10|729.17|726.37|729.04|726.24|729.17|726.37|729.04|726.24|0
1654839500000|2022-06-10 05:38:20|728.8|726|728.8|726|728.8|726|728.8|726|0
1654839510000|2022-06-10 05:38:30|729.04|726.24|728.32|725.52|729.04|726.24|728.32|725.52|0
1654839520000|2022-06-10 05:38:40|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654839530000|2022-06-10 05:38:50|728.8|726|728.8|726|728.8|726|728.8|726|0
1654839540000|2022-06-10 05:39:00|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654839550000|2022-06-10 05:39:10|728.32|725.52|728.32|725.52|728.32|725.52|728.32|725.52|0
1654839560000|2022-06-10 05:39:20|728.45|725.65|727.84|725.04|728.45|725.65|727.84|725.04|0
1654839570000|2022-06-10 05:39:30|728.32|725.52|728.32|725.52|728.32|725.52|728.32|725.52|0
1654839580000|2022-06-10 05:39:40|728.56|725.76|728.08|725.28|728.56|725.76|728.08|725.28|0
1654839590000|2022-06-10 05:39:50|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654839600000|2022-06-10 05:40:00|728.32|725.52|728.69|725.89|728.69|725.89|728.32|725.52|0
1654839610000|2022-06-10 05:40:10|729.04|726.24|728.56|725.76|729.04|726.24|728.56|725.76|0
1654839620000|2022-06-10 05:40:20|728.45|725.65|728.45|725.65|728.45|725.65|728.45|725.65|0
1654839630000|2022-06-10 05:40:30|728.56|725.76|728.69|725.89|728.8|726|728.56|725.76|0
1654839640000|2022-06-10 05:40:40|728.56|725.76|728.08|725.28|728.56|725.76|728.08|725.28|0
1654839660000|2022-06-10 05:41:00|728.2|725.4|727.6|724.8|728.2|725.4|727.6|724.8|0
1654839680000|2022-06-10 05:41:20|727.72|724.92|727.84|725.04|727.84|725.04|727.6|724.8|0
1654839690000|2022-06-10 05:41:30|728.08|725.28|728.08|725.28|728.08|725.28|728.08|725.28|0
1654839720000|2022-06-10 05:42:00|728.56|725.76|728.69|725.89|728.69|725.89|728.56|725.76|0
1654839730000|2022-06-10 05:42:10|728.32|725.52|728.32|725.52|728.32|725.52|728.32|725.52|0
1654839750000|2022-06-10 05:42:30|728.08|725.28|728.32|725.52|728.32|725.52|728.08|725.28|0
1654839760000|2022-06-10 05:42:40|728.08|725.28|728.32|725.52|728.32|725.52|728.08|725.28|0
1654839770000|2022-06-10 05:42:50|728.44|725.64|728.32|725.52|728.44|725.64|728.32|725.52|0
1654839780000|2022-06-10 05:43:00|728.2|725.4|728.08|725.28|728.2|725.4|728.08|725.28|0
1654839790000|2022-06-10 05:43:10|728.2|725.4|728.32|725.52|728.56|725.76|728.2|725.4|0
1654839800000|2022-06-10 05:43:20|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654839810000|2022-06-10 05:43:30|728.44|725.64|728.44|725.64|728.44|725.64|728.44|725.64|0
1654839820000|2022-06-10 05:43:40|728.56|725.76|728.56|725.76|728.69|725.89|728.56|725.76|0
1654839830000|2022-06-10 05:43:50|728.8|726|728.8|726|729.04|726.24|728.8|726|0
1654839840000|2022-06-10 05:44:00|729.04|726.24|729.04|726.24|729.04|726.24|729.04|726.24|0
1654839850000|2022-06-10 05:44:10|728.8|726|728.56|725.76|728.8|726|728.56|725.76|0
1654839860000|2022-06-10 05:44:20|728.8|726|728.8|726|728.8|726|728.8|726|0
1654839870000|2022-06-10 05:44:30|728.56|725.76|728.8|726|728.8|726|728.56|725.76|0
1654839880000|2022-06-10 05:44:40|729.04|726.24|728.8|726|729.04|726.24|728.8|726|0
1654839890000|2022-06-10 05:44:50|729.04|726.24|728.8|726|729.04|726.24|728.8|726|0
1654839900000|2022-06-10 05:45:00|729.04|726.24|729.28|726.48|729.28|726.48|729.04|726.24|0
1654839910000|2022-06-10 05:45:10|729.52|726.72|729.77|726.97|729.77|726.97|729.52|726.72|0
1654839920000|2022-06-10 05:45:20|730.01|727.21|730.01|727.21|730.01|727.21|729.52|726.72|0
1654839930000|2022-06-10 05:45:30|730.13|727.33|730.01|727.21|730.13|727.33|730.01|727.21|0
1654839940000|2022-06-10 05:45:40|729.89|727.09|730.01|727.21|730.01|727.21|729.89|727.09|0
1654839950000|2022-06-10 05:45:50|730.25|727.45|730.01|727.21|730.25|727.45|730.01|727.21|0
1654839960000|2022-06-10 05:46:00|730.13|727.33|730.25|727.45|730.49|727.69|730.13|727.33|0
1654839970000|2022-06-10 05:46:10|730.49|727.69|730.73|727.93|730.73|727.93|730.49|727.69|0
1654839980000|2022-06-10 05:46:20|730.49|727.69|730.49|727.69|730.49|727.69|730.49|727.69|0
1654839990000|2022-06-10 05:46:30|730.73|727.93|730.97|728.17|730.97|728.17|730.73|727.93|0
1654840000000|2022-06-10 05:46:40|730.85|728.05|730.85|728.05|730.97|728.17|730.85|728.05|0
1654840010000|2022-06-10 05:46:50|730.97|728.17|730.49|727.69|730.97|728.17|730.37|727.57|0
1654840020000|2022-06-10 05:47:00|729.76|726.96|730.01|727.21|730.01|727.21|729.76|726.96|0
1654840030000|2022-06-10 05:47:10|729.76|726.96|729.76|726.96|729.76|726.96|729.76|726.96|0
1654840040000|2022-06-10 05:47:20|729.65|726.85|729.65|726.85|729.65|726.85|729.52|726.72|0
1654840050000|2022-06-10 05:47:30|729.76|726.96|729.76|726.96|729.76|726.96|729.76|726.96|0
1654840060000|2022-06-10 05:47:40|730.01|727.21|730.01|727.21|730.01|727.21|729.76|726.96|0
1654840070000|2022-06-10 05:47:50|730.25|727.45|730.73|727.93|730.73|727.93|730.25|727.45|0
1654840080000|2022-06-10 05:48:00|730.49|727.69|730.61|727.81|730.73|727.93|730.49|727.69|0
1654840090000|2022-06-10 05:48:10|730.97|728.17|730.73|727.93|730.97|728.17|730.61|727.81|0
1654840100000|2022-06-10 05:48:20|730.97|728.17|730.97|728.17|730.97|728.17|730.97|728.17|0
1654840110000|2022-06-10 05:48:30|731.1|728.3|731.21|728.41|731.21|728.41|731.1|728.3|0
1654840120000|2022-06-10 05:48:40|731.45|728.65|731.45|728.65|731.69|728.89|731.45|728.65|0
1654840130000|2022-06-10 05:48:50|731.21|728.41|731.21|728.41|731.21|728.41|731.21|728.41|0
1654840140000|2022-06-10 05:49:00|730.97|728.17|731.21|728.41|731.21|728.41|730.97|728.17|0
1654840160000|2022-06-10 05:49:20|731.45|728.65|731.34|728.54|731.45|728.65|731.34|728.54|0
1654840170000|2022-06-10 05:49:30|731.45|728.65|731.58|728.78|731.58|728.78|731.34|728.54|0
1654840180000|2022-06-10 05:49:40|731.34|728.54|731.34|728.54|731.34|728.54|731.21|728.41|0
1654840190000|2022-06-10 05:49:50|731.45|728.65|731.45|728.65|731.45|728.65|731.21|728.41|0
1654840200000|2022-06-10 05:50:00|731.34|728.54|731.45|728.65|731.45|728.65|731.34|728.54|0
1654840210000|2022-06-10 05:50:10|731.69|728.89|731.82|729.02|731.93|729.13|731.69|728.89|0
1654840220000|2022-06-10 05:50:20|731.58|728.78|731.69|728.89|731.69|728.89|731.45|728.65|0
1654840230000|2022-06-10 05:50:30|731.82|729.02|731.69|728.89|731.93|729.13|731.69|728.89|0
1654840240000|2022-06-10 05:50:40|731.93|729.13|731.69|728.89|731.93|729.13|731.69|728.89|0
1654840250000|2022-06-10 05:50:50|731.58|728.78|731.45|728.65|731.58|728.78|731.45|728.65|0
1654840270000|2022-06-10 05:51:10|731.69|728.89|731.93|729.13|731.93|729.13|731.69|728.89|0
1654840280000|2022-06-10 05:51:20|731.69|728.89|731.69|728.89|731.69|728.89|731.58|728.78|0
1654840290000|2022-06-10 05:51:30|731.82|729.02|731.93|729.13|731.93|729.13|731.69|728.89|0
1654840300000|2022-06-10 05:51:40|732.18|729.38|732.66|729.86|732.66|729.86|732.18|729.38|0
1654840310000|2022-06-10 05:51:50|732.78|729.98|732.78|729.98|732.9|730.1|732.66|729.86|0
1654840320000|2022-06-10 05:52:00|732.66|729.86|732.78|729.98|732.78|729.98|732.66|729.86|0
1654840330000|2022-06-10 05:52:10|732.66|729.86|732.9|730.1|732.9|730.1|732.66|729.86|0
1654840350000|2022-06-10 05:52:30|733.14|730.34|733.38|730.58|733.38|730.58|733.14|730.34|0
1654840360000|2022-06-10 05:52:40|733.14|730.34|733.38|730.58|733.38|730.58|733.14|730.34|0
1654840370000|2022-06-10 05:52:50|733.51|730.71|733.62|730.82|733.62|730.82|733.38|730.58|0
1654840380000|2022-06-10 05:53:00|733.38|730.58|733.14|730.34|733.38|730.58|733.14|730.34|0
1654840400000|2022-06-10 05:53:20|733.38|730.58|733.38|730.58|733.38|730.58|733.38|730.58|0
1654840410000|2022-06-10 05:53:30|733.51|730.71|733.38|730.58|733.51|730.71|733.38|730.58|0
1654840420000|2022-06-10 05:53:40|733.14|730.34|733.14|730.34|733.14|730.34|733.14|730.34|0
1654840450000|2022-06-10 05:54:10|733.02|730.22|733.14|730.34|733.14|730.34|733.02|730.22|0
1654840460000|2022-06-10 05:54:20|733.02|730.22|732.9|730.1|733.02|730.22|732.9|730.1|0
1654840470000|2022-06-10 05:54:30|732.66|729.86|732.66|729.86|732.66|729.86|732.66|729.86|0
1654840480000|2022-06-10 05:54:40|732.54|729.74|732.66|729.86|732.66|729.86|732.54|729.74|0
1654840490000|2022-06-10 05:54:50|732.42|729.62|732.42|729.62|732.42|729.62|732.42|729.62|0
1654840510000|2022-06-10 05:55:10|732.17|729.37|732.17|729.37|732.17|729.37|732.17|729.37|0
1654840520000|2022-06-10 05:55:20|732.06|729.26|732.17|729.37|732.17|729.37|732.06|729.26|0
1654840530000|2022-06-10 05:55:30|732.3|729.5|732.66|729.86|732.66|729.86|732.3|729.5|0
1654840540000|2022-06-10 05:55:40|732.42|729.62|731.93|729.13|732.42|729.62|731.93|729.13|0
1654840550000|2022-06-10 05:55:50|731.69|728.89|731.69|728.89|731.69|728.89|731.69|728.89|0
1654840560000|2022-06-10 05:56:00|731.58|728.78|731.45|728.65|731.58|728.78|731.45|728.65|0
1654840580000|2022-06-10 05:56:20|731.58|728.78|731.45|728.65|731.69|728.89|731.45|728.65|0
1654840590000|2022-06-10 05:56:30|731.69|728.89|731.69|728.89|731.82|729.02|731.69|728.89|0
1654840610000|2022-06-10 05:56:50|731.45|728.65|731.21|728.41|731.45|728.65|731.21|728.41|0
1654840620000|2022-06-10 05:57:00|731.45|728.65|731.45|728.65|731.69|728.89|731.45|728.65|0
1654840630000|2022-06-10 05:57:10|731.58|728.78|731.69|728.89|731.69|728.89|731.58|728.78|0
1654840640000|2022-06-10 05:57:20|731.93|729.13|731.45|728.65|731.93|729.13|731.45|728.65|0
1654840650000|2022-06-10 05:57:30|731.69|728.89|731.45|728.65|731.69|728.89|731.45|728.65|0
1654840670000|2022-06-10 05:57:50|731.34|728.54|731.34|728.54|731.34|728.54|731.34|728.54|0
1654840680000|2022-06-10 05:58:00|731.45|728.65|731.45|728.65|731.45|728.65|731.45|728.65|0
1654840720000|2022-06-10 05:58:40|731.69|728.89|731.69|728.89|731.69|728.89|731.69|728.89|0
1654840730000|2022-06-10 05:58:50|731.82|729.02|731.93|729.13|731.93|729.13|731.82|729.02|0
1654840740000|2022-06-10 05:59:00|731.69|728.89|731.69|728.89|731.69|728.89|731.69|728.89|0
1654840760000|2022-06-10 05:59:20|731.93|729.13|731.93|729.13|731.93|729.13|731.82|729.02|0
1654840770000|2022-06-10 05:59:30|732.17|729.37|732.42|729.62|732.42|729.62|732.17|729.37|0
1654840780000|2022-06-10 05:59:40|732.66|729.86|732.06|729.26|732.66|729.86|732.06|729.26|0
1654840790000|2022-06-10 05:59:50|732.17|729.37|732.42|729.62|732.42|729.62|732.17|729.37|0
1654840800000|2022-06-10 06:00:00|731.93|729.13|731.93|729.13|731.93|729.13|731.93|729.13|0
1654840810000|2022-06-10 06:00:10|731.69|728.89|730.73|727.93|731.69|728.89|730.73|727.93|0
1654840820000|2022-06-10 06:00:20|729.76|726.96|729.52|726.72|730.25|727.45|729.52|726.72|0
1654840830000|2022-06-10 06:00:30|730|727.2|730|727.2|730.25|727.45|730|727.2|0
1654840840000|2022-06-10 06:00:40|729.76|726.96|730|727.2|730|727.2|729.52|726.72|0
1654840850000|2022-06-10 06:00:50|729.76|726.96|729.76|726.96|729.76|726.96|729.76|726.96|0
1654840860000|2022-06-10 06:01:00|730|727.2|730.25|727.45|730.25|727.45|730|727.2|0
1654840870000|2022-06-10 06:01:10|730.49|727.69|729.04|726.24|730.49|727.69|729.04|726.24|0
1654840880000|2022-06-10 06:01:20|728.08|725.28|727|724.2|728.08|725.28|727|724.2|0
1654840890000|2022-06-10 06:01:30|727.11|724.31|728.2|725.4|728.32|725.52|727.11|724.31|0
1654840900000|2022-06-10 06:01:40|728.56|725.76|729.76|726.96|729.76|726.96|728.56|725.76|0
1654840910000|2022-06-10 06:01:50|730|727.2|731.21|728.41|731.21|728.41|730|727.2|0
1654840920000|2022-06-10 06:02:00|731.45|728.65|730.73|727.93|731.93|729.13|730.73|727.93|0
1654840930000|2022-06-10 06:02:10|730.37|727.57|730.73|727.93|730.73|727.93|730.25|727.45|0
1654840940000|2022-06-10 06:02:20|730.97|728.17|731.45|728.65|731.45|728.65|730.73|727.93|0
1654840950000|2022-06-10 06:02:30|730.97|728.17|731.45|728.65|731.45|728.65|730.97|728.17|0
1654840960000|2022-06-10 06:02:40|731.58|728.78|730.97|728.17|731.93|729.13|730.97|728.17|0
1654840970000|2022-06-10 06:02:50|731.21|728.41|730|727.2|731.21|728.41|730|727.2|0
1654840980000|2022-06-10 06:03:00|729.76|726.96|729.76|726.96|729.89|727.09|729.76|726.96|0
1654840990000|2022-06-10 06:03:10|729.52|726.72|729.41|726.61|729.52|726.72|729.28|726.48|0
1654841000000|2022-06-10 06:03:20|729.28|726.48|729.52|726.72|729.52|726.72|729.28|726.48|0
1654841010000|2022-06-10 06:03:30|729.76|726.96|729.52|726.72|729.76|726.96|729.52|726.72|0
1654841020000|2022-06-10 06:03:40|729.28|726.48|729.52|726.72|729.52|726.72|729.28|726.48|0
1654841030000|2022-06-10 06:03:50|729.76|726.96|729.76|726.96|729.76|726.96|729.52|726.72|0
1654841040000|2022-06-10 06:04:00|729.65|726.85|729.41|726.61|730|727.2|729.41|726.61|0
1654841050000|2022-06-10 06:04:10|729.28|726.48|728.92|726.12|729.28|726.48|728.92|726.12|0
1654841060000|2022-06-10 06:04:20|729.04|726.24|729.28|726.48|729.41|726.61|729.04|726.24|0
1654841070000|2022-06-10 06:04:30|729.52|726.72|730|727.2|730|727.2|729.52|726.72|0
1654841080000|2022-06-10 06:04:40|729.52|726.72|729.04|726.24|729.52|726.72|729.04|726.24|0
1654841090000|2022-06-10 06:04:50|729.28|726.48|728.8|726|729.28|726.48|728.8|726|0
1654841100000|2022-06-10 06:05:00|728.92|726.12|729.52|726.72|729.52|726.72|728.92|726.12|0
1654841110000|2022-06-10 06:05:10|729.76|726.96|730.49|727.69|730.49|727.69|729.76|726.96|0
1654841120000|2022-06-10 06:05:20|730.73|727.93|730.97|728.17|730.97|728.17|730.73|727.93|0
1654841130000|2022-06-10 06:05:30|730.73|727.93|730.37|727.57|730.73|727.93|730.37|727.57|0
1654841140000|2022-06-10 06:05:40|730.25|727.45|730|727.2|730.25|727.45|729.76|726.96|0
1654841150000|2022-06-10 06:05:50|730.25|727.45|730|727.2|730.25|727.45|730|727.2|0
1654841160000|2022-06-10 06:06:00|730.25|727.45|729.28|726.48|730.25|727.45|729.28|726.48|0
1654841170000|2022-06-10 06:06:10|729.52|726.72|729.52|726.72|729.52|726.72|729.28|726.48|0
1654841180000|2022-06-10 06:06:20|729.65|726.85|729.52|726.72|729.65|726.85|729.52|726.72|0
1654841190000|2022-06-10 06:06:30|729.28|726.48|729.52|726.72|729.52|726.72|729.28|726.48|0
1654841200000|2022-06-10 06:06:40|729.28|726.48|729.04|726.24|729.28|726.48|729.04|726.24|0
1654841210000|2022-06-10 06:06:50|729.28|726.48|729.28|726.48|729.52|726.72|729.28|726.48|0
1654841220000|2022-06-10 06:07:00|729.52|726.72|729.28|726.48|729.52|726.72|729.28|726.48|0
1654841230000|2022-06-10 06:07:10|729.52|726.72|729.28|726.48|729.52|726.72|729.28|726.48|0
1654841240000|2022-06-10 06:07:20|728.92|726.12|729.04|726.24|729.04|726.24|728.92|726.12|0
1654841250000|2022-06-10 06:07:30|729.17|726.37|729.28|726.48|729.28|726.48|729.17|726.37|0
1654841260000|2022-06-10 06:07:40|729.04|726.24|729.04|726.24|729.04|726.24|729.04|726.24|0
1654841270000|2022-06-10 06:07:50|728.8|726|729.04|726.24|729.04|726.24|728.8|726|0
1654841280000|2022-06-10 06:08:00|728.8|726|728.56|725.76|728.8|726|728.56|725.76|0
1654841290000|2022-06-10 06:08:10|728.92|726.12|729.52|726.72|729.52|726.72|728.92|726.12|0
1654841300000|2022-06-10 06:08:20|729.04|726.24|728.92|726.12|729.04|726.24|728.92|726.12|0
1654841310000|2022-06-10 06:08:30|728.56|725.76|728.32|725.52|728.68|725.88|728.32|725.52|0
1654841330000|2022-06-10 06:08:50|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654841340000|2022-06-10 06:09:00|728.68|725.88|729.28|726.48|729.28|726.48|728.68|725.88|0
1654841350000|2022-06-10 06:09:10|729.04|726.24|729.04|726.24|729.04|726.24|729.04|726.24|0
1654841360000|2022-06-10 06:09:20|728.56|725.76|728.8|726|729.04|726.24|728.56|725.76|0
1654841370000|2022-06-10 06:09:30|729.04|726.24|728.56|725.76|729.04|726.24|728.56|725.76|0
1654841380000|2022-06-10 06:09:40|728.44|725.64|727.84|725.04|728.8|726|727.84|725.04|0
1654841390000|2022-06-10 06:09:50|728.08|725.28|728.08|725.28|728.08|725.28|728.08|725.28|0
1654841400000|2022-06-10 06:10:00|727.84|725.04|727.84|725.04|727.84|725.04|727.84|725.04|0
1654841410000|2022-06-10 06:10:10|727.83|725.03|728.08|725.28|728.08|725.28|727.83|725.03|0
1654841420000|2022-06-10 06:10:20|728.32|725.52|728.56|725.76|728.56|725.76|728.32|725.52|0
1654841430000|2022-06-10 06:10:30|728.8|726|728.8|726|728.8|726|728.8|726|0
1654841440000|2022-06-10 06:10:40|728.56|725.76|728.8|726|728.8|726|728.56|725.76|0
1654841450000|2022-06-10 06:10:50|728.56|725.76|728.56|725.76|728.56|725.76|728.32|725.52|0
1654841460000|2022-06-10 06:11:00|728.32|725.52|728.92|726.12|728.92|726.12|728.32|725.52|0
1654841470000|2022-06-10 06:11:10|729.04|726.24|728.56|725.76|729.16|726.36|728.56|725.76|0
1654841480000|2022-06-10 06:11:20|728.08|725.28|728.08|725.28|728.08|725.28|727.83|725.03|0
1654841490000|2022-06-10 06:11:30|727.59|724.79|727.59|724.79|727.72|724.92|727.35|724.55|0
1654841500000|2022-06-10 06:11:40|727.83|725.03|727.72|724.92|727.83|725.03|727.59|724.79|0
1654841510000|2022-06-10 06:11:50|727.83|725.03|727.83|725.03|727.83|725.03|727.59|724.79|0
1654841520000|2022-06-10 06:12:00|727.72|724.92|727.83|725.03|727.83|725.03|727.72|724.92|0
1654841530000|2022-06-10 06:12:10|728.08|725.28|728.08|725.28|728.08|725.28|727.48|724.68|0
1654841540000|2022-06-10 06:12:20|727.96|725.16|727.83|725.03|727.96|725.16|727.83|725.03|0
1654841550000|2022-06-10 06:12:30|727.72|724.92|727.11|724.31|727.83|725.03|727.11|724.31|0
1654841560000|2022-06-10 06:12:40|726.87|724.07|726.87|724.07|726.87|724.07|726.87|724.07|0
1654841570000|2022-06-10 06:12:50|726.63|723.83|726.63|723.83|726.63|723.83|726.63|723.83|0
1654841580000|2022-06-10 06:13:00|726.87|724.07|726.63|723.83|726.87|724.07|726.63|723.83|0
1654841590000|2022-06-10 06:13:10|726.87|724.07|726.87|724.07|726.87|724.07|726.87|724.07|0
1654841600000|2022-06-10 06:13:20|727.11|724.31|727.11|724.31|727.35|724.55|727.11|724.31|0
1654841610000|2022-06-10 06:13:30|727|724.2|727.11|724.31|727.11|724.31|726.87|724.07|0
1654841620000|2022-06-10 06:13:40|727.35|724.55|726.87|724.07|727.35|724.55|726.87|724.07|0
1654841630000|2022-06-10 06:13:50|726.63|723.83|726.39|723.59|726.87|724.07|726.39|723.59|0
1654841640000|2022-06-10 06:14:00|726.15|723.35|726.27|723.47|726.27|723.47|726.15|723.35|0
1654841650000|2022-06-10 06:14:10|726.15|723.35|726.15|723.35|726.15|723.35|725.91|723.11|0
1654841660000|2022-06-10 06:14:20|725.91|723.11|725.91|723.11|725.91|723.11|725.91|723.11|0
1654841670000|2022-06-10 06:14:30|726.15|723.35|725.91|723.11|726.15|723.35|725.91|723.11|0
1654841680000|2022-06-10 06:14:40|726.15|723.35|726.15|723.35|726.39|723.59|726.15|723.35|0
1654841700000|2022-06-10 06:15:00|726.39|723.59|726.15|723.35|726.39|723.59|726.15|723.35|0
1654841710000|2022-06-10 06:15:10|726.03|723.23|726.03|723.23|726.03|723.23|726.03|723.23|0
1654841720000|2022-06-10 06:15:20|726.39|723.59|726.39|723.59|726.39|723.59|726.15|723.35|0
1654841730000|2022-06-10 06:15:30|726.51|723.71|726.63|723.83|726.63|723.83|726.51|723.71|0
1654841740000|2022-06-10 06:15:40|726.87|724.07|726.87|724.07|726.87|724.07|726.87|724.07|0
1654841760000|2022-06-10 06:16:00|726.76|723.96|726.63|723.83|726.76|723.96|726.63|723.83|0
1654841780000|2022-06-10 06:16:20|726.39|723.59|726.39|723.59|726.39|723.59|726.39|723.59|0
1654841790000|2022-06-10 06:16:30|726.27|723.47|726.15|723.35|726.27|723.47|726.15|723.35|0
1654841800000|2022-06-10 06:16:40|726.39|723.59|726.39|723.59|726.51|723.71|726.39|723.59|0
1654841810000|2022-06-10 06:16:50|726.15|723.35|726.39|723.59|726.39|723.59|726.15|723.35|0
1654841820000|2022-06-10 06:17:00|726.15|723.35|726.15|723.35|726.15|723.35|726.15|723.35|0
1654841830000|2022-06-10 06:17:10|726.03|723.23|726.15|723.35|726.15|723.35|726.03|723.23|0
1654841840000|2022-06-10 06:17:20|726.39|723.59|726.39|723.59|726.39|723.59|726.39|723.59|0
1654841870000|2022-06-10 06:17:50|726.15|723.35|726.63|723.83|726.63|723.83|726.15|723.35|0
1654841880000|2022-06-10 06:18:00|726.39|723.59|726.63|723.83|726.87|724.07|726.39|723.59|0
1654841890000|2022-06-10 06:18:10|726.76|723.96|726.63|723.83|726.76|723.96|726.63|723.83|0
1654841900000|2022-06-10 06:18:20|726.87|724.07|726.87|724.07|726.87|724.07|726.87|724.07|0
1654841930000|2022-06-10 06:18:50|727.11|724.31|727.11|724.31|727.11|724.31|727.11|724.31|0
1654841940000|2022-06-10 06:19:00|727.35|724.55|727.35|724.55|727.35|724.55|727.35|724.55|0
1654841950000|2022-06-10 06:19:10|727.59|724.79|728.07|725.27|728.07|725.27|727.59|724.79|0
1654841960000|2022-06-10 06:19:20|727.83|725.03|727.96|725.16|727.96|725.16|727.83|725.03|0
1654841970000|2022-06-10 06:19:30|728.07|725.27|727.83|725.03|728.32|725.52|727.83|725.03|0
1654841980000|2022-06-10 06:19:40|728.07|725.27|728.07|725.27|728.07|725.27|727.83|725.03|0
1654841990000|2022-06-10 06:19:50|727.96|725.16|728.07|725.27|728.07|725.27|727.96|725.16|0
1654842000000|2022-06-10 06:20:00|727.59|724.79|727.83|725.03|727.83|725.03|727.59|724.79|0
1654842010000|2022-06-10 06:20:10|727.59|724.79|728.32|725.52|728.32|725.52|727.59|724.79|0
1654842020000|2022-06-10 06:20:20|728.07|725.27|728.32|725.52|728.32|725.52|728.07|725.27|0
1654842030000|2022-06-10 06:20:30|728.2|725.4|728.32|725.52|728.32|725.52|728.07|725.27|0
1654842040000|2022-06-10 06:20:40|728.56|725.76|728.32|725.52|728.56|725.76|728.32|725.52|0
1654842060000|2022-06-10 06:21:00|728.56|725.76|728.56|725.76|728.8|726|728.56|725.76|0
1654842070000|2022-06-10 06:21:10|728.2|725.4|728.2|725.4|728.2|725.4|728.2|725.4|0
1654842080000|2022-06-10 06:21:20|728.32|725.52|728.32|725.52|728.56|725.76|728.32|725.52|0
1654842090000|2022-06-10 06:21:30|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654842100000|2022-06-10 06:21:40|728.8|726|729.28|726.48|729.28|726.48|728.8|726|0
1654842110000|2022-06-10 06:21:50|729.76|726.96|729.52|726.72|729.76|726.96|729.28|726.48|0
1654842120000|2022-06-10 06:22:00|729.76|726.96|730|727.2|730|727.2|729.76|726.96|0
1654842130000|2022-06-10 06:22:10|729.76|726.96|729.52|726.72|729.76|726.96|729.52|726.72|0
1654842140000|2022-06-10 06:22:20|729.76|726.96|729.52|726.72|729.76|726.96|729.52|726.72|0
1654842150000|2022-06-10 06:22:30|729.28|726.48|729.4|726.6|729.52|726.72|729.28|726.48|0
1654842160000|2022-06-10 06:22:40|729.52|726.72|729.28|726.48|729.52|726.72|729.28|726.48|0
1654842170000|2022-06-10 06:22:50|729.04|726.24|729.04|726.24|729.04|726.24|729.04|726.24|0
1654842180000|2022-06-10 06:23:00|728.8|726|728.56|725.76|728.8|726|728.56|725.76|0
1654842190000|2022-06-10 06:23:10|728.07|725.27|728.2|725.4|728.2|725.4|727.83|725.03|0
1654842200000|2022-06-10 06:23:20|727.83|725.03|728.56|725.76|728.56|725.76|727.83|725.03|0
1654842210000|2022-06-10 06:23:30|728.8|726|728.56|725.76|728.8|726|728.56|725.76|0
1654842220000|2022-06-10 06:23:40|728.32|725.52|728.07|725.27|728.32|725.52|728.07|725.27|0
1654842230000|2022-06-10 06:23:50|728.32|725.52|728.44|725.64|728.44|725.64|728.07|725.27|0
1654842240000|2022-06-10 06:24:00|728.56|725.76|729.04|726.24|729.04|726.24|728.56|725.76|0
1654842250000|2022-06-10 06:24:10|729.28|726.48|729.52|726.72|729.52|726.72|729.28|726.48|0
1654842260000|2022-06-10 06:24:20|729.28|726.48|729.28|726.48|729.28|726.48|729.28|726.48|0
1654842270000|2022-06-10 06:24:30|729.04|726.24|728.56|725.76|729.04|726.24|728.56|725.76|0
1654842280000|2022-06-10 06:24:40|728.07|725.27|728.07|725.27|728.07|725.27|728.07|725.27|0
1654842290000|2022-06-10 06:24:50|728.32|725.52|728.44|725.64|728.44|725.64|728.32|725.52|0
1654842300000|2022-06-10 06:25:00|728.56|725.76|728.44|725.64|728.56|725.76|728.44|725.64|0
1654842310000|2022-06-10 06:25:10|728.56|725.76|728.56|725.76|728.56|725.76|728.56|725.76|0
1654842320000|2022-06-10 06:25:20|728.8|726|728.8|726|729.04|726.24|728.8|726|0
1654842330000|2022-06-10 06:25:30|729.04|726.24|729.04|726.24|729.28|726.48|729.04|726.24|0
1654842340000|2022-06-10 06:25:40|729.28|726.48|729.76|726.96|729.76|726.96|729.04|726.24|0
1654842350000|2022-06-10 06:25:50|730|727.2|729.76|726.96|730|727.2|729.65|726.85|0
1654842360000|2022-06-10 06:26:00|729.52|726.72|729.76|726.96|729.76|726.96|729.52|726.72|0
1654842370000|2022-06-10 06:26:10|729.52|726.72|729.52|726.72|729.52|726.72|729.52|726.72|0
1654842380000|2022-06-10 06:26:20|729.76|726.96|729.65|726.85|729.76|726.96|729.52|726.72|0
1654842390000|2022-06-10 06:26:30|729.52|726.72|729.52|726.72|729.52|726.72|729.52|726.72|0
1654842400000|2022-06-10 06:26:40|729.28|726.48|729.04|726.24|729.28|726.48|729.04|726.24|0
1654842410000|2022-06-10 06:26:50|729.16|726.36|729.04|726.24|729.28|726.48|729.04|726.24|0
1654842420000|2022-06-10 06:27:00|728.8|726|728.32|725.52|728.8|726|728.07|725.27|0
1654842430000|2022-06-10 06:27:10|727.83|725.03|727.72|724.92|727.83|725.03|727.72|724.92|0
1654842440000|2022-06-10 06:27:20|727.83|725.03|727.11|724.31|727.83|725.03|727.11|724.31|0
1654842450000|2022-06-10 06:27:30|726.63|723.83|726.63|723.83|726.99|724.19|726.63|723.83|0
1654842470000|2022-06-10 06:27:50|726.75|723.95|726.87|724.07|727.11|724.31|726.75|723.95|0
1654842480000|2022-06-10 06:28:00|727.11|724.31|726.87|724.07|727.11|724.31|726.87|724.07|0
1654842490000|2022-06-10 06:28:10|727.11|724.31|727.11|724.31|727.11|724.31|727.11|724.31|0
1654842500000|2022-06-10 06:28:20|726.99|724.19|726.99|724.19|726.99|724.19|726.87|724.07|0
1654842510000|2022-06-10 06:28:30|726.75|723.95|726.63|723.83|726.75|723.95|726.63|723.83|0
1654842530000|2022-06-10 06:28:50|726.87|724.07|726.87|724.07|726.87|724.07|726.75|723.95|0
1654842540000|2022-06-10 06:29:00|726.63|723.83|726.63|723.83|726.87|724.07|726.63|723.83|0
1654842560000|2022-06-10 06:29:20|726.75|723.95|726.87|724.07|727.11|724.31|726.75|723.95|0
1654842570000|2022-06-10 06:29:30|727.11|724.31|727.83|725.03|727.83|725.03|727.11|724.31|0
1654842580000|2022-06-10 06:29:40|727.48|724.68|727.11|724.31|727.48|724.68|727.11|724.31|0
1654842590000|2022-06-10 06:29:50|726.87|724.07|727.11|724.31|727.11|724.31|726.87|724.07|0
1654842600000|2022-06-10 06:30:00|727.48|724.68|727.83|725.03|727.83|725.03|727.35|724.55|0
1654842610000|2022-06-10 06:30:10|728.07|725.27|728.31|725.51|728.31|725.51|728.07|725.27|0
1654842620000|2022-06-10 06:30:20|728.2|725.4|728.92|726.12|728.92|726.12|728.2|725.4|0
1654842630000|2022-06-10 06:30:30|728.8|726|728.56|725.76|728.8|726|728.56|725.76|0
1654842640000|2022-06-10 06:30:40|728.68|725.88|728.8|726|728.8|726|728.68|725.88|0
1654842650000|2022-06-10 06:30:50|728.31|725.51|727.83|725.03|728.31|725.51|727.83|725.03|0
1654842660000|2022-06-10 06:31:00|727.59|724.79|727.59|724.79|727.83|725.03|727.59|724.79|0
1654842670000|2022-06-10 06:31:10|727.35|724.55|727.35|724.55|727.48|724.68|727.35|724.55|0
1654842680000|2022-06-10 06:31:20|727.96|725.16|728.07|725.27|728.07|725.27|727.96|725.16|0
1654842690000|2022-06-10 06:31:30|728.2|725.4|728.31|725.51|728.31|725.51|728.2|725.4|0
1654842700000|2022-06-10 06:31:40|728.07|725.27|728.31|725.51|728.31|725.51|728.07|725.27|0
1654842710000|2022-06-10 06:31:50|728.07|725.27|728.07|725.27|728.07|725.27|728.07|725.27|0
1654842720000|2022-06-10 06:32:00|727.83|725.03|728.07|725.27|728.07|725.27|727.83|725.03|0
1654842730000|2022-06-10 06:32:10|728.31|725.51|728.8|726|728.8|726|728.31|725.51|0
1654842760000|2022-06-10 06:32:40|729.04|726.24|729.04|726.24|729.04|726.24|728.8|726|0
1654842780000|2022-06-10 06:33:00|729.28|726.48|729.28|726.48|729.28|726.48|729.04|726.24|0
1654842790000|2022-06-10 06:33:10|729.04|726.24|729.04|726.24|729.04|726.24|729.04|726.24|0
1654842800000|2022-06-10 06:33:20|728.8|726|728.56|725.76|728.8|726|728.56|725.76|0
1654842810000|2022-06-10 06:33:30|728.8|726|728.31|725.51|728.8|726|728.31|725.51|0
1654842820000|2022-06-10 06:33:40|728.56|725.76|728.8|726|728.8|726|728.56|725.76|0
1654842830000|2022-06-10 06:33:50|728.56|725.76|728.68|725.88|728.8|726|728.56|725.76|0
1654842840000|2022-06-10 06:34:00|728.8|726|728.68|725.88|728.8|726|728.68|725.88|0
1654842850000|2022-06-10 06:34:10|728.56|725.76|728.56|725.76|728.56|725.76|728.2|725.4|0
1654842860000|2022-06-10 06:34:20|728.31|725.51|728.31|725.51|728.44|725.64|728.31|725.51|0
1654842870000|2022-06-10 06:34:30|728.44|725.64|728.56|725.76|728.56|725.76|728.31|725.51|0
1654842880000|2022-06-10 06:34:40|729.04|726.24|728.92|726.12|729.04|726.24|728.92|726.12|0
1654842890000|2022-06-10 06:34:50|729.04|726.24|728.92|726.12|729.04|726.24|728.8|726|0
1654842900000|2022-06-10 06:35:00|729.04|726.24|729.28|726.48|729.28|726.48|728.8|726|0
1654842910000|2022-06-10 06:35:10|729.04|726.24|729.04|726.24|729.04|726.24|728.92|726.12|0
1654842920000|2022-06-10 06:35:20|729.16|726.36|729.28|726.48|729.28|726.48|729.16|726.36|0
1654842930000|2022-06-10 06:35:30|729.16|726.36|729.28|726.48|729.28|726.48|729.16|726.36|0
1654842940000|2022-06-10 06:35:40|729.52|726.72|729.52|726.72|729.52|726.72|729.28|726.48|0
1654842950000|2022-06-10 06:35:50|729.76|726.96|729.76|726.96|729.76|726.96|729.76|726.96|0
1654842960000|2022-06-10 06:36:00|730|727.2|730.24|727.44|730.24|727.44|730|727.2|0
1654842970000|2022-06-10 06:36:10|730|727.2|730|727.2|730|727.2|730|727.2|0
1654842980000|2022-06-10 06:36:20|730.24|727.44|730.48|727.68|730.48|727.68|730.24|727.44|0
1654842990000|2022-06-10 06:36:30|730.72|727.92|730.97|728.17|730.97|728.17|730.72|727.92|0
1654843000000|2022-06-10 06:36:40|730.72|727.92|730.72|727.92|730.72|727.92|730.72|727.92|0
1654843010000|2022-06-10 06:36:50|730.24|727.44|730.61|727.81|730.61|727.81|730.24|727.44|0
1654843020000|2022-06-10 06:37:00|730.72|727.92|730.72|727.92|730.97|728.17|730.72|727.92|0
1654843030000|2022-06-10 06:37:10|730.48|727.68|730.24|727.44|730.48|727.68|730.24|727.44|0
1654843040000|2022-06-10 06:37:20|730|727.2|730|727.2|730|727.2|730|727.2|0
1654843050000|2022-06-10 06:37:30|730.13|727.33|730.13|727.33|730.13|727.33|730.13|727.33|0
1654843060000|2022-06-10 06:37:40|730.24|727.44|730.24|727.44|730.24|727.44|730.24|727.44|0
1654843070000|2022-06-10 06:37:50|730.48|727.68|730.72|727.92|730.72|727.92|730.48|727.68|0
1654843080000|2022-06-10 06:38:00|730.48|727.68|730.72|727.92|730.72|727.92|730.48|727.68|0
1654843090000|2022-06-10 06:38:10|730.48|727.68|730.48|727.68|730.48|727.68|730.48|727.68|0
1654843100000|2022-06-10 06:38:20|730.72|727.92|730.72|727.92|730.72|727.92|730.72|727.92|0
1654843120000|2022-06-10 06:38:40|730.48|727.68|730.24|727.44|730.48|727.68|730.24|727.44|0
1654843130000|2022-06-10 06:38:50|730.48|727.68|730.48|727.68|730.72|727.92|730.48|727.68|0
1654843140000|2022-06-10 06:39:00|730.24|727.44|730|727.2|730.24|727.44|730|727.2|0
1654843150000|2022-06-10 06:39:10|729.89|727.09|730|727.2|730|727.2|729.89|727.09|0
1654843160000|2022-06-10 06:39:20|729.52|726.72|729.76|726.96|729.76|726.96|729.52|726.72|0
1654843180000|2022-06-10 06:39:40|729.89|727.09|730.24|727.44|730.24|727.44|729.89|727.09|0
1654843190000|2022-06-10 06:39:50|730.13|727.33|730.48|727.68|730.72|727.92|730.13|727.33|0
1654843200000|2022-06-10 06:40:00|730.72|727.92|730.48|727.68|730.72|727.92|730.48|727.68|0
1654843210000|2022-06-10 06:40:10|730.37|727.57|730.61|727.81|730.72|727.92|730.37|727.57|0
1654843220000|2022-06-10 06:40:20|730.37|727.57|730.48|727.68|730.48|727.68|730.37|727.57|0
1654843230000|2022-06-10 06:40:30|730.61|727.81|730.24|727.44|730.61|727.81|730.24|727.44|0
1654843240000|2022-06-10 06:40:40|730.61|727.81|730.72|727.92|730.72|727.92|730.61|727.81|0
1654843250000|2022-06-10 06:40:50|730.48|727.68|730.24|727.44|730.72|727.92|730.24|727.44|0
1654843260000|2022-06-10 06:41:00|730.37|727.57|729.76|726.96|730.37|727.57|729.76|726.96|0
1654843270000|2022-06-10 06:41:10|729.64|726.84|729.88|727.08|729.88|727.08|729.64|726.84|0
1654843280000|2022-06-10 06:41:20|730|727.2|729.76|726.96|730.24|727.44|729.76|726.96|0
1654843290000|2022-06-10 06:41:30|729.52|726.72|729.64|726.84|729.76|726.96|729.52|726.72|0
1654843300000|2022-06-10 06:41:40|729.52|726.72|728.8|726|729.52|726.72|728.8|726|0
1654843310000|2022-06-10 06:41:50|728.55|725.75|728.55|725.75|728.55|725.75|728.55|725.75|0
1654843320000|2022-06-10 06:42:00|728.68|725.88|729.04|726.24|729.04|726.24|728.68|725.88|0
1654843340000|2022-06-10 06:42:20|728.8|726|727.83|725.03|728.8|726|727.83|725.03|0
1654843350000|2022-06-10 06:42:30|728.07|725.27|728.8|726|728.8|726|728.07|725.27|0
1654843360000|2022-06-10 06:42:40|728.55|725.75|728.31|725.51|728.8|726|728.31|725.51|0
1654843370000|2022-06-10 06:42:50|727.96|725.16|727.83|725.03|727.96|725.16|727.83|725.03|0
1654843380000|2022-06-10 06:43:00|728.07|725.27|728.31|725.51|728.31|725.51|728.07|725.27|0
1654843390000|2022-06-10 06:43:10|728.8|726|728.55|725.75|728.8|726|728.55|725.75|0
1654843400000|2022-06-10 06:43:20|728.31|725.51|728.31|725.51|728.31|725.51|728.2|725.4|0
1654843410000|2022-06-10 06:43:30|728.55|725.75|728.8|726|728.8|726|728.55|725.75|0
1654843420000|2022-06-10 06:43:40|729.04|726.24|728.31|725.51|729.04|726.24|728.31|725.51|0
1654843430000|2022-06-10 06:43:50|728.07|725.27|728.31|725.51|728.31|725.51|728.07|725.27|0
1654843450000|2022-06-10 06:44:10|728.44|725.64|728.07|725.27|728.44|725.64|728.07|725.27|0
1654843460000|2022-06-10 06:44:20|728.2|725.4|728.55|725.75|728.55|725.75|728.07|725.27|0
1654843470000|2022-06-10 06:44:30|728.8|726|728.55|725.75|729.04|726.24|728.55|725.75|0
1654843480000|2022-06-10 06:44:40|728.8|726|729.04|726.24|729.04|726.24|728.8|726|0
1654843490000|2022-06-10 06:44:50|729.76|726.96|729.52|726.72|729.76|726.96|729.52|726.72|0
1654843500000|2022-06-10 06:45:00|729.28|726.48|729.04|726.24|729.76|726.96|729.04|726.24|0
1654843510000|2022-06-10 06:45:10|728.8|726|729.04|726.24|729.04|726.24|728.55|725.75|0
1654843520000|2022-06-10 06:45:20|728.8|726|728.8|726|728.8|726|728.8|726|0
1654843530000|2022-06-10 06:45:30|729.04|726.24|729.28|726.48|729.52|726.72|729.04|726.24|0
1654843540000|2022-06-10 06:45:40|730|727.2|730|727.2|730|727.2|730|727.2|0
1654843550000|2022-06-10 06:45:50|730.24|727.44|730.72|727.92|730.72|727.92|730.24|727.44|0
1654843560000|2022-06-10 06:46:00|730.96|728.16|731.21|728.41|731.21|728.41|730.96|728.16|0
1654843570000|2022-06-10 06:46:10|731.45|728.65|731.21|728.41|731.45|728.65|731.21|728.41|0
1654843580000|2022-06-10 06:46:20|730.61|727.81|730.48|727.68|730.61|727.81|730.48|727.68|0
1654843590000|2022-06-10 06:46:30|730.61|727.81|730.48|727.68|730.61|727.81|730.24|727.44|0
1654843600000|2022-06-10 06:46:40|730.24|727.44|730.24|727.44|730.24|727.44|730.24|727.44|0
1654843610000|2022-06-10 06:46:50|730|727.2|730|727.2|730|727.2|730|727.2|0
1654843620000|2022-06-10 06:47:00|729.76|726.96|730|727.2|730|727.2|729.76|726.96|0
1654843630000|2022-06-10 06:47:10|730.48|727.68|730.48|727.68|730.72|727.92|730.48|727.68|0
1654843640000|2022-06-10 06:47:20|730.72|727.92|731.21|728.41|731.21|728.41|730.72|727.92|0
1654843650000|2022-06-10 06:47:30|730.96|728.16|731.69|728.89|731.69|728.89|730.96|728.16|0
1654843660000|2022-06-10 06:47:40|731.93|729.13|732.17|729.37|732.17|729.37|731.93|729.13|0
1654843670000|2022-06-10 06:47:50|732.05|729.25|731.93|729.13|732.05|729.25|731.93|729.13|0
1654843680000|2022-06-10 06:48:00|731.81|729.01|731.33|728.53|731.81|729.01|731.21|728.41|0
1654843690000|2022-06-10 06:48:10|731.45|728.65|731.45|728.65|731.45|728.65|731.45|728.65|0
1654843700000|2022-06-10 06:48:20|731.57|728.77|731.45|728.65|731.81|729.01|731.45|728.65|0
1654843710000|2022-06-10 06:48:30|731.33|728.53|731.45|728.65|731.45|728.65|731.33|728.53|0
1654843730000|2022-06-10 06:48:50|731.33|728.53|731.45|728.65|731.45|728.65|731.33|728.53|0
1654843740000|2022-06-10 06:49:00|731.69|728.89|730.61|727.81|731.69|728.89|730.61|727.81|0
1654843750000|2022-06-10 06:49:10|730.48|727.68|730.48|727.68|730.48|727.68|730.48|727.68|0
1654843760000|2022-06-10 06:49:20|730.72|727.92|730.37|727.57|730.96|728.16|730.37|727.57|0
1654843770000|2022-06-10 06:49:30|730.48|727.68|730.96|728.16|730.96|728.16|730.48|727.68|0
1654843780000|2022-06-10 06:49:40|731.09|728.29|731.21|728.41|731.45|728.65|731.09|728.29|0
1654843790000|2022-06-10 06:49:50|731.33|728.53|730.96|728.16|731.33|728.53|730.96|728.16|0
1654843800000|2022-06-10 06:50:00|731.45|728.65|731.45|728.65|731.69|728.89|731.45|728.65|0
1654843810000|2022-06-10 06:50:10|731.2|728.4|731.2|728.4|731.2|728.4|730.85|728.05|0
1654843820000|2022-06-10 06:50:20|730.96|728.16|730.96|728.16|730.96|728.16|730.96|728.16|0
1654843830000|2022-06-10 06:50:30|730.72|727.92|730.85|728.05|730.85|728.05|730.72|727.92|0
1654843840000|2022-06-10 06:50:40|730.96|728.16|731.2|728.4|731.2|728.4|730.96|728.16|0
1654843850000|2022-06-10 06:50:50|731.45|728.65|731.93|729.13|731.93|729.13|731.45|728.65|0
1654843860000|2022-06-10 06:51:00|731.69|728.89|731.2|728.4|731.81|729.01|731.2|728.4|0
1654843880000|2022-06-10 06:51:20|731.45|728.65|731.45|728.65|731.45|728.65|731.45|728.65|0
1654843890000|2022-06-10 06:51:30|731.2|728.4|731.2|728.4|731.2|728.4|731.2|728.4|0
1654843900000|2022-06-10 06:51:40|730.96|728.16|730.72|727.92|730.96|728.16|730.72|727.92|0
1654843910000|2022-06-10 06:51:50|730.96|728.16|731.45|728.65|731.45|728.65|730.96|728.16|0
1654843920000|2022-06-10 06:52:00|731.69|728.89|731.33|728.53|731.69|728.89|731.33|728.53|0
1654843930000|2022-06-10 06:52:10|730.96|728.16|731.09|728.29|731.09|728.29|730.96|728.16|0
1654843940000|2022-06-10 06:52:20|730.96|728.16|731.2|728.4|731.2|728.4|730.96|728.16|0
1654843950000|2022-06-10 06:52:30|730.96|728.16|730.85|728.05|730.96|728.16|730.72|727.92|0
1654843960000|2022-06-10 06:52:40|730.48|727.68|730.72|727.92|730.72|727.92|730.48|727.68|0
1654843970000|2022-06-10 06:52:50|730.48|727.68|730.24|727.44|730.48|727.68|730.24|727.44|0
1654843980000|2022-06-10 06:53:00|730.12|727.32|730.48|727.68|730.48|727.68|730.12|727.32|0
1654843990000|2022-06-10 06:53:10|730.72|727.92|730.61|727.81|730.96|728.16|730.48|727.68|0
1654844000000|2022-06-10 06:53:20|730.48|727.68|730|727.2|730.48|727.68|730|727.2|0
1654844010000|2022-06-10 06:53:30|730.24|727.44|730|727.2|730.24|727.44|729.76|726.96|0
1654844020000|2022-06-10 06:53:40|730.24|727.44|730.48|727.68|730.48|727.68|730.24|727.44|0
1654844030000|2022-06-10 06:53:50|730|727.2|729.76|726.96|730|727.2|729.76|726.96|0
1654844040000|2022-06-10 06:54:00|729.28|726.48|729.04|726.24|729.28|726.48|729.04|726.24|0
1654844050000|2022-06-10 06:54:10|728.79|725.99|728.55|725.75|729.04|726.24|728.55|725.75|0
1654844060000|2022-06-10 06:54:20|728.07|725.27|728.55|725.75|728.55|725.75|728.07|725.27|0
1654844070000|2022-06-10 06:54:30|728.31|725.51|728.31|725.51|728.31|725.51|728.31|725.51|0
1654844080000|2022-06-10 06:54:40|728.55|725.75|728.55|725.75|728.55|725.75|728.55|725.75|0
1654844090000|2022-06-10 06:54:50|728.79|725.99|728.79|725.99|728.79|725.99|728.79|725.99|0
1654844100000|2022-06-10 06:55:00|729.04|726.24|729.04|726.24|729.04|726.24|728.79|725.99|0
1654844110000|2022-06-10 06:55:10|728.79|725.99|729.04|726.24|729.04|726.24|728.79|725.99|0
1654844120000|2022-06-10 06:55:20|729.16|726.36|729.28|726.48|729.52|726.72|729.16|726.36|0
1654844130000|2022-06-10 06:55:30|729.52|726.72|730.24|727.44|730.24|727.44|729.52|726.72|0
1654844140000|2022-06-10 06:55:40|729.88|727.08|729.88|727.08|729.88|727.08|729.88|727.08|0
1654844150000|2022-06-10 06:55:50|730|727.2|729.76|726.96|730|727.2|729.76|726.96|0
1654844160000|2022-06-10 06:56:00|730|727.2|729.76|726.96|730|727.2|729.76|726.96|0
1654844170000|2022-06-10 06:56:10|729.52|726.72|729.04|726.24|729.52|726.72|729.04|726.24|0
1654844180000|2022-06-10 06:56:20|728.92|726.12|729.04|726.24|729.04|726.24|728.92|726.12|0
1654844190000|2022-06-10 06:56:30|729.03|726.23|728.79|725.99|729.03|726.23|728.79|725.99|0
1654844200000|2022-06-10 06:56:40|728.55|725.75|729.03|726.23|729.03|726.23|728.55|725.75|0
1654844210000|2022-06-10 06:56:50|728.79|725.99|728.55|725.75|728.79|725.99|728.55|725.75|0
1654844220000|2022-06-10 06:57:00|728.79|725.99|729.28|726.48|729.28|726.48|728.79|725.99|0
1654844230000|2022-06-10 06:57:10|729.4|726.6|729.4|726.6|729.52|726.72|729.4|726.6|0
1654844240000|2022-06-10 06:57:20|729.28|726.48|729.52|726.72|729.52|726.72|729.28|726.48|0
1654844250000|2022-06-10 06:57:30|729.76|726.96|730.12|727.32|730.12|727.32|729.76|726.96|0
1654844260000|2022-06-10 06:57:40|730.24|727.44|730.24|727.44|730.37|727.57|730.24|727.44|0
1654844270000|2022-06-10 06:57:50|730|727.2|730.24|727.44|730.24|727.44|730|727.2|0
1654844280000|2022-06-10 06:58:00|730.61|727.81|730.72|727.92|730.72|727.92|730.48|727.68|0
1654844290000|2022-06-10 06:58:10|730.48|727.68|729.52|726.72|730.48|727.68|729.52|726.72|0
1654844300000|2022-06-10 06:58:20|729.4|726.6|729.76|726.96|729.76|726.96|729.4|726.6|0
1654844310000|2022-06-10 06:58:30|729.88|727.08|729.88|727.08|730|727.2|729.88|727.08|0
1654844320000|2022-06-10 06:58:40|730|727.2|729.76|726.96|730|727.2|729.76|726.96|0
1654844330000|2022-06-10 06:58:50|730|727.2|729.88|727.08|730|727.2|729.88|727.08|0
1654844340000|2022-06-10 06:59:00|729.76|726.96|729.76|726.96|729.76|726.96|729.52|726.72|0
1654844350000|2022-06-10 06:59:10|730|727.2|730|727.2|730.24|727.44|730|727.2|0
1654844360000|2022-06-10 06:59:20|729.88|727.08|729.4|726.6|729.88|727.08|729.4|726.6|0
1654844370000|2022-06-10 06:59:30|729.03|726.23|728.55|725.75|729.03|726.23|728.31|725.51|0
1654844380000|2022-06-10 06:59:40|728.31|725.51|727.83|725.03|728.31|725.51|727.59|724.79|0
1654844390000|2022-06-10 06:59:50|727.96|725.16|728.31|725.51|728.31|725.51|727.96|725.16|0
1654844400000|2022-06-10 07:00:00|728.07|725.27|728.07|725.27|728.44|725.64|728.07|725.27|0
1654844410000|2022-06-10 07:00:10|727.83|725.03|727.83|725.03|727.83|725.03|727.83|725.03|0
1654844420000|2022-06-10 07:00:20|727.59|724.79|727.83|725.03|727.83|725.03|727.59|724.79|0
1654844430000|2022-06-10 07:00:30|728.07|725.27|728.31|725.51|728.79|725.99|728.07|725.27|0
1654844440000|2022-06-10 07:00:40|728.07|725.27|728.07|725.27|728.31|725.51|728.07|725.27|0
1654844450000|2022-06-10 07:00:50|727.83|725.03|727.59|724.79|727.83|725.03|727.59|724.79|0
1654844460000|2022-06-10 07:01:00|727.35|724.55|726.38|723.58|727.59|724.79|726.38|723.58|0
1654844470000|2022-06-10 07:01:10|726.63|723.83|726.38|723.58|726.87|724.07|726.38|723.58|0
1654844480000|2022-06-10 07:01:20|725.9|723.1|726.14|723.34|726.14|723.34|725.66|722.86|0
1654844490000|2022-06-10 07:01:30|726.38|723.58|726.87|724.07|726.87|724.07|726.38|723.58|0
1654844500000|2022-06-10 07:01:40|727.11|724.31|726.38|723.58|727.11|724.31|726.38|723.58|0
1654844510000|2022-06-10 07:01:50|725.9|723.1|725.9|723.1|725.9|723.1|725.9|723.1|0
1654844520000|2022-06-10 07:02:00|726.14|723.34|726.14|723.34|726.14|723.34|725.9|723.1|0
1654844530000|2022-06-10 07:02:10|726.38|723.58|726.87|724.07|726.87|724.07|726.38|723.58|0
1654844540000|2022-06-10 07:02:20|727.11|724.31|729.03|726.23|729.03|726.23|727.11|724.31|0
1654844550000|2022-06-10 07:02:30|728.79|725.99|729.03|726.23|729.28|726.48|728.79|725.99|0
1654844560000|2022-06-10 07:02:40|728.92|726.12|728.07|725.27|728.92|726.12|728.07|725.27|0
1654844570000|2022-06-10 07:02:50|728.55|725.75|728.55|725.75|728.55|725.75|728.31|725.51|0
1654844580000|2022-06-10 07:03:00|728.79|725.99|729.52|726.72|729.52|726.72|728.79|725.99|0
1654844590000|2022-06-10 07:03:10|729.76|726.96|729.52|726.72|730.24|727.44|729.52|726.72|0
1654844600000|2022-06-10 07:03:20|729.76|726.96|730.72|727.92|730.72|727.92|729.76|726.96|0
1654844610000|2022-06-10 07:03:30|730.48|727.68|730.48|727.68|730.72|727.92|730.48|727.68|0
1654844620000|2022-06-10 07:03:40|730.24|727.44|729.76|726.96|730.24|727.44|729.76|726.96|0
1654844630000|2022-06-10 07:03:50|729.52|726.72|729.52|726.72|729.52|726.72|729.52|726.72|0
1654844640000|2022-06-10 07:04:00|729.76|726.96|729.52|726.72|729.76|726.96|729.52|726.72|0
1654844650000|2022-06-10 07:04:10|729.76|726.96|730.48|727.68|730.48|727.68|729.76|726.96|0
1654844660000|2022-06-10 07:04:20|730.72|727.92|731.2|728.4|731.2|728.4|730.72|727.92|0
1654844670000|2022-06-10 07:04:30|730.72|727.92|730.72|727.92|730.72|727.92|730.48|727.68|0
1654844680000|2022-06-10 07:04:40|730.36|727.56|730.48|727.68|730.48|727.68|730.24|727.44|0
1654844690000|2022-06-10 07:04:50|730.96|728.16|730.72|727.92|730.96|728.16|730.72|727.92|0
1654844700000|2022-06-10 07:05:00|730.76|728.36|731|728.6|731|728.6|730.76|728.36|0
1654844710000|2022-06-10 07:05:10|730.89|728.49|729.8|727.4|730.89|728.49|729.8|727.4|0
1654844720000|2022-06-10 07:05:20|729.56|727.16|729.8|727.4|729.8|727.4|729.32|726.92|0
1654844730000|2022-06-10 07:05:30|730.16|727.76|730.76|728.36|730.76|728.36|730.16|727.76|0
1654844740000|2022-06-10 07:05:40|731|728.6|730.76|728.36|731|728.6|730.76|728.36|0
1654844750000|2022-06-10 07:05:50|730.52|728.12|730.28|727.88|731|728.6|730.28|727.88|0
1654844760000|2022-06-10 07:06:00|730.65|728.25|731|728.6|731|728.6|730.65|728.25|0
1654844770000|2022-06-10 07:06:10|730.76|728.36|730.65|728.25|730.76|728.36|730.52|728.12|0
1654844780000|2022-06-10 07:06:20|730.52|728.12|730.28|727.88|730.52|728.12|730.04|727.64|0
1654844790000|2022-06-10 07:06:30|730.52|728.12|730.28|727.88|730.52|728.12|730.28|727.88|0
1654844800000|2022-06-10 07:06:40|730.52|728.12|730.28|727.88|730.52|728.12|730.28|727.88|0
1654844810000|2022-06-10 07:06:50|730.52|728.12|731|728.6|731|728.6|730.52|728.12|0
1654844820000|2022-06-10 07:07:00|731.49|729.09|732.21|729.81|732.21|729.81|731.49|729.09|0
1654844830000|2022-06-10 07:07:10|732.69|730.29|733.17|730.77|733.17|730.77|732.69|730.29|0
1654844840000|2022-06-10 07:07:20|733.41|731.01|733.3|730.9|733.66|731.26|733.3|730.9|0
1654844850000|2022-06-10 07:07:30|733.41|731.01|733.66|731.26|733.66|731.26|733.41|731.01|0
1654844860000|2022-06-10 07:07:40|733.41|731.01|733.41|731.01|733.41|731.01|733.17|730.77|0
1654844870000|2022-06-10 07:07:50|733.54|731.14|733.41|731.01|733.66|731.26|733.41|731.01|0
1654844880000|2022-06-10 07:08:00|733.17|730.77|733.41|731.01|733.41|731.01|733.17|730.77|0
1654844890000|2022-06-10 07:08:10|733.66|731.26|733.66|731.26|733.66|731.26|733.41|731.01|0
1654844900000|2022-06-10 07:08:20|733.9|731.5|733.9|731.5|733.9|731.5|733.9|731.5|0
1654844920000|2022-06-10 07:08:40|733.66|731.26|733.66|731.26|733.9|731.5|733.66|731.26|0
1654844930000|2022-06-10 07:08:50|733.41|731.01|733.66|731.26|733.66|731.26|733.17|730.77|0
1654844940000|2022-06-10 07:09:00|733.41|731.01|733.54|731.14|733.66|731.26|733.41|731.01|0
1654844950000|2022-06-10 07:09:10|733.78|731.38|733.9|731.5|733.9|731.5|733.66|731.26|0
1654844960000|2022-06-10 07:09:20|733.66|731.26|734.86|732.46|734.86|732.46|733.66|731.26|0
1654844970000|2022-06-10 07:09:30|735.59|733.19|735.59|733.19|735.59|733.19|735.47|733.07|0
1654844980000|2022-06-10 07:09:40|736.55|734.15|736.55|734.15|736.79|734.39|736.55|734.15|0
1654844990000|2022-06-10 07:09:50|736.79|734.39|737.03|734.63|737.03|734.63|736.79|734.39|0
1654845000000|2022-06-10 07:10:00|737.52|735.12|737.28|734.88|737.76|735.36|737.28|734.88|0
1654845010000|2022-06-10 07:10:10|737.52|735.12|737.28|734.88|737.52|735.12|737.03|734.63|0
1654845020000|2022-06-10 07:10:20|737.03|734.63|736.55|734.15|737.28|734.88|736.55|734.15|0
1654845030000|2022-06-10 07:10:30|736.68|734.28|737.03|734.63|737.03|734.63|736.68|734.28|0
1654845040000|2022-06-10 07:10:40|737.28|734.88|737.52|735.12|738|735.6|737.28|734.88|0
1654845050000|2022-06-10 07:10:50|737.76|735.36|737.28|734.88|737.76|735.36|737.28|734.88|0
1654845060000|2022-06-10 07:11:00|737.52|735.12|738|735.6|738|735.6|737.52|735.12|0
1654845070000|2022-06-10 07:11:10|738.24|735.84|738.37|735.97|738.48|736.08|738.24|735.84|0
1654845080000|2022-06-10 07:11:20|738.24|735.84|738.24|735.84|738.24|735.84|738|735.6|0
1654845090000|2022-06-10 07:11:30|738.48|736.08|739.21|736.81|739.45|737.05|738.48|736.08|0
1654845100000|2022-06-10 07:11:40|738.72|736.32|738.97|736.57|739.21|736.81|738.72|736.32|0
1654845110000|2022-06-10 07:11:50|738.72|736.32|738.24|735.84|738.72|736.32|738.24|735.84|0
1654845120000|2022-06-10 07:12:00|738.13|735.73|738.97|736.57|738.97|736.57|738.13|735.73|0
1654845130000|2022-06-10 07:12:10|739.21|736.81|739.69|737.29|739.69|737.29|739.21|736.81|0
1654845140000|2022-06-10 07:12:20|739.45|737.05|738.97|736.57|739.45|737.05|738.97|736.57|0
1654845150000|2022-06-10 07:12:30|739.21|736.81|738.24|735.84|739.21|736.81|738.24|735.84|0
1654845160000|2022-06-10 07:12:40|738|735.6|738.24|735.84|738.24|735.84|738|735.6|0
1654845170000|2022-06-10 07:12:50|738.48|736.08|738.48|736.08|738.48|736.08|738.24|735.84|0
1654845180000|2022-06-10 07:13:00|738.24|735.84|738.72|736.32|738.72|736.32|738.24|735.84|0
1654845190000|2022-06-10 07:13:10|738.48|736.08|738.72|736.32|738.72|736.32|738.48|736.08|0
1654845200000|2022-06-10 07:13:20|738.48|736.08|738.72|736.32|738.72|736.32|738.48|736.08|0
1654845210000|2022-06-10 07:13:30|739.45|737.05|738.97|736.57|739.45|737.05|738.97|736.57|0
1654845220000|2022-06-10 07:13:40|739.45|737.05|739.69|737.29|739.69|737.29|739.45|737.05|0
1654845230000|2022-06-10 07:13:50|739.45|737.05|739.45|737.05|739.45|737.05|739.21|736.81|0
1654845240000|2022-06-10 07:14:00|739.21|736.81|740.66|738.26|740.66|738.26|739.21|736.81|0
1654845250000|2022-06-10 07:14:10|740.42|738.02|740.17|737.77|740.42|738.02|740.17|737.77|0
1654845260000|2022-06-10 07:14:20|739.93|737.53|739.69|737.29|739.93|737.53|739.69|737.29|0
1654845270000|2022-06-10 07:14:30|738.48|736.08|738.37|735.97|738.48|736.08|738.37|735.97|0
1654845280000|2022-06-10 07:14:40|738.24|735.84|737.76|735.36|738.24|735.84|737.76|735.36|0
1654845290000|2022-06-10 07:14:50|737.88|735.48|738|735.6|738|735.6|737.76|735.36|0
1654845300000|2022-06-10 07:15:00|738.72|736.32|738|735.6|738.72|736.32|738|735.6|0
1654845310000|2022-06-10 07:15:10|738.24|735.84|738.72|736.32|738.72|736.32|738.24|735.84|0
1654845320000|2022-06-10 07:15:20|738.97|736.57|739.21|736.81|739.45|737.05|738.97|736.57|0
1654845330000|2022-06-10 07:15:30|739.45|737.05|739.45|737.05|739.45|737.05|739.45|737.05|0
1654845340000|2022-06-10 07:15:40|739.82|737.42|739.69|737.29|739.82|737.42|739.45|737.05|0
1654845350000|2022-06-10 07:15:50|739.21|736.81|739.45|737.05|739.45|737.05|739.21|736.81|0
1654845360000|2022-06-10 07:16:00|739.69|737.29|739.45|737.05|739.69|737.29|739.21|736.81|0
1654845370000|2022-06-10 07:16:10|739.21|736.81|738.72|736.32|739.21|736.81|738.72|736.32|0
1654845380000|2022-06-10 07:16:20|738.48|736.08|738.24|735.84|738.48|736.08|738.24|735.84|0
1654845390000|2022-06-10 07:16:30|737.28|734.88|736.31|733.91|737.28|734.88|736.31|733.91|0
1654845400000|2022-06-10 07:16:40|736.55|734.15|736.07|733.67|736.55|734.15|736.07|733.67|0
1654845410000|2022-06-10 07:16:50|736.31|733.91|736.07|733.67|736.31|733.91|736.07|733.67|0
1654845420000|2022-06-10 07:17:00|735.83|733.43|735.83|733.43|735.83|733.43|735.59|733.19|0
1654845430000|2022-06-10 07:17:10|735.59|733.19|735.83|733.43|735.83|733.43|735.59|733.19|0
1654845440000|2022-06-10 07:17:20|735.59|733.19|735.34|732.94|735.59|733.19|735.34|732.94|0
1654845450000|2022-06-10 07:17:30|735.1|732.7|735.1|732.7|735.34|732.94|735.1|732.7|0
1654845460000|2022-06-10 07:17:40|735.34|732.94|735.1|732.7|735.34|732.94|734.86|732.46|0
1654845470000|2022-06-10 07:17:50|735.59|733.19|736.55|734.15|736.55|734.15|735.59|733.19|0
1654845480000|2022-06-10 07:18:00|737.28|734.88|739.45|737.05|739.45|737.05|737.28|734.88|0
1654845490000|2022-06-10 07:18:10|738.72|736.32|738.72|736.32|738.97|736.57|738.72|736.32|0
1654845500000|2022-06-10 07:18:20|738.48|736.08|739.21|736.81|739.21|736.81|738.48|736.08|0
1654845510000|2022-06-10 07:18:30|739.45|737.05|739.45|737.05|739.45|737.05|739.21|736.81|0
1654845520000|2022-06-10 07:18:40|738.97|736.57|738.48|736.08|738.97|736.57|738.48|736.08|0
1654845530000|2022-06-10 07:18:50|738.72|736.32|738.61|736.21|738.72|736.32|738.61|736.21|0
1654845540000|2022-06-10 07:19:00|739.45|737.05|738|735.6|739.45|737.05|738|735.6|0
1654845550000|2022-06-10 07:19:10|737.52|735.12|737.76|735.36|737.76|735.36|737.52|735.12|0
1654845560000|2022-06-10 07:19:20|737.64|735.24|737.76|735.36|737.76|735.36|737.28|734.88|0
1654845570000|2022-06-10 07:19:30|738|735.6|737.76|735.36|738.24|735.84|737.76|735.36|0
1654845580000|2022-06-10 07:19:40|738.13|735.73|738|735.6|738.24|735.84|738|735.6|0
1654845590000|2022-06-10 07:19:50|738.13|735.73|738|735.6|738.24|735.84|738|735.6|0
1654845600000|2022-06-10 07:20:00|738.72|736.32|739.33|736.93|739.33|736.93|738.72|736.32|0
1654845610000|2022-06-10 07:20:10|739.45|737.05|739.09|736.69|739.45|737.05|738.72|736.32|0
1654845620000|2022-06-10 07:20:20|738.97|736.57|739.45|737.05|739.45|737.05|738.48|736.08|0
1654845630000|2022-06-10 07:20:30|739.21|736.81|739.69|737.29|739.69|737.29|739.21|736.81|0
1654845640000|2022-06-10 07:20:40|739.21|736.81|739.09|736.69|739.21|736.81|739.09|736.69|0
1654845650000|2022-06-10 07:20:50|739.45|737.05|739.45|737.05|739.45|737.05|739.21|736.81|0
1654845660000|2022-06-10 07:21:00|739.69|737.29|739.82|737.42|739.93|737.53|739.69|737.29|0
1654845670000|2022-06-10 07:21:10|739.93|737.53|740.66|738.26|740.66|738.26|739.69|737.29|0
1654845690000|2022-06-10 07:21:30|741.14|738.74|741.14|738.74|741.14|738.74|740.9|738.5|0
1654845700000|2022-06-10 07:21:40|741.38|738.98|741.38|738.98|741.38|738.98|741.38|738.98|0
1654845710000|2022-06-10 07:21:50|741.62|739.22|742.11|739.71|742.11|739.71|741.62|739.22|0
1654845720000|2022-06-10 07:22:00|743.07|740.67|743.07|740.67|743.07|740.67|742.83|740.43|0
1654845730000|2022-06-10 07:22:10|742.83|740.43|742.83|740.43|742.83|740.43|742.72|740.32|0
1654845740000|2022-06-10 07:22:20|742.96|740.56|742.59|740.19|742.96|740.56|742.59|740.19|0
1654845750000|2022-06-10 07:22:30|742.83|740.43|742.83|740.43|743.07|740.67|742.83|740.43|0
1654845760000|2022-06-10 07:22:40|742.96|740.56|742.83|740.43|742.96|740.56|742.83|740.43|0
1654845770000|2022-06-10 07:22:50|743.07|740.67|743.07|740.67|743.07|740.67|742.83|740.43|0
1654845780000|2022-06-10 07:23:00|742.83|740.43|742.59|740.19|742.83|740.43|742.59|740.19|0
1654845790000|2022-06-10 07:23:10|742.47|740.07|742.59|740.19|742.83|740.43|742.47|740.07|0
1654845800000|2022-06-10 07:23:20|742.83|740.43|743.07|740.67|743.07|740.67|742.83|740.43|0
1654845810000|2022-06-10 07:23:30|742.83|740.43|743.07|740.67|743.07|740.67|742.83|740.43|0
1654845820000|2022-06-10 07:23:40|742.83|740.43|743.07|740.67|743.07|740.67|742.83|740.43|0
1654845830000|2022-06-10 07:23:50|743.56|741.16|744.04|741.64|744.04|741.64|743.56|741.16|0
1654845840000|2022-06-10 07:24:00|743.8|741.4|743.8|741.4|743.8|741.4|743.8|741.4|0
1654845860000|2022-06-10 07:24:20|743.56|741.16|744.28|741.88|744.28|741.88|743.56|741.16|0
1654845870000|2022-06-10 07:24:30|744.52|742.12|744.04|741.64|744.52|742.12|744.04|741.64|0
1654845880000|2022-06-10 07:24:40|743.8|741.4|744.04|741.64|744.04|741.64|743.8|741.4|0
1654845890000|2022-06-10 07:24:50|743.92|741.52|744.52|742.12|744.52|742.12|743.92|741.52|0
1654845900000|2022-06-10 07:25:00|744.28|741.88|744.41|742.01|744.52|742.12|744.28|741.88|0
1654845910000|2022-06-10 07:25:10|744.52|742.12|744.52|742.12|744.52|742.12|743.8|741.4|0
1654845920000|2022-06-10 07:25:20|744.77|742.37|744.28|741.88|745.01|742.61|744.28|741.88|0
1654845930000|2022-06-10 07:25:30|744.52|742.12|744.28|741.88|744.77|742.37|744.28|741.88|0
1654845940000|2022-06-10 07:25:40|744.04|741.64|743.8|741.4|744.04|741.64|743.56|741.16|0
1654845950000|2022-06-10 07:25:50|743.56|741.16|743.44|741.04|743.56|741.16|743.44|741.04|0
1654845960000|2022-06-10 07:26:00|743.56|741.16|743.56|741.16|743.8|741.4|743.31|740.91|0
1654845970000|2022-06-10 07:26:10|743.8|741.4|744.04|741.64|744.04|741.64|743.8|741.4|0
1654845980000|2022-06-10 07:26:20|744.17|741.77|744.52|742.12|744.52|742.12|744.17|741.77|0
1654845990000|2022-06-10 07:26:30|744.04|741.64|744.04|741.64|744.28|741.88|744.04|741.64|0
1654846000000|2022-06-10 07:26:40|744.28|741.88|744.52|742.12|744.52|742.12|744.28|741.88|0
1654846010000|2022-06-10 07:26:50|744.41|742.01|744.83|742.43|744.83|742.43|744.37|741.97|0
1654846020000|2022-06-10 07:27:00|745.08|742.68|745.08|742.68|745.32|742.92|745.08|742.68|0
1654846030000|2022-06-10 07:27:10|744.83|742.43|744.83|742.43|744.83|742.43|744.72|742.32|0
1654846040000|2022-06-10 07:27:20|745.08|742.68|745.07|742.67|745.08|742.68|744.71|742.31|0
1654846050000|2022-06-10 07:27:30|744.58|742.18|744.47|742.07|744.58|742.18|744.34|741.94|0
1654846060000|2022-06-10 07:27:40|744.58|742.18|744.83|742.43|744.83|742.43|744.58|742.18|0
1654846070000|2022-06-10 07:27:50|744.58|742.18|745.31|742.91|745.31|742.91|744.58|742.18|0
1654846080000|2022-06-10 07:28:00|745.07|742.67|745.31|742.91|745.31|742.91|745.07|742.67|0
1654846090000|2022-06-10 07:28:10|745.19|742.79|745.31|742.91|745.31|742.91|745.07|742.67|0
1654846100000|2022-06-10 07:28:20|745.07|742.67|744.34|741.94|745.07|742.67|744.34|741.94|0
1654846110000|2022-06-10 07:28:30|744.1|741.7|744.83|742.43|744.83|742.43|744.1|741.7|0
1654846120000|2022-06-10 07:28:40|744.58|742.18|744.83|742.43|744.83|742.43|744.58|742.18|0
1654846130000|2022-06-10 07:28:50|744.71|742.31|744.83|742.43|744.83|742.43|744.58|742.18|0
1654846140000|2022-06-10 07:29:00|745.07|742.67|745.07|742.67|745.07|742.67|745.07|742.67|0
1654846150000|2022-06-10 07:29:10|745.31|742.91|745.07|742.67|745.31|742.91|745.07|742.67|0
1654846160000|2022-06-10 07:29:20|745.31|742.91|745.31|742.91|745.55|743.15|745.31|742.91|0
1654846170000|2022-06-10 07:29:30|745.55|743.15|745.07|742.67|745.55|743.15|745.07|742.67|0
1654846180000|2022-06-10 07:29:40|745.19|742.79|745.31|742.91|745.31|742.91|745.19|742.79|0
1654846190000|2022-06-10 07:29:50|745.07|742.67|745.31|742.91|745.31|742.91|744.83|742.43|0
1654846200000|2022-06-10 07:30:00|745.07|742.67|745.31|742.91|745.55|743.15|745.07|742.67|0
1654846210000|2022-06-10 07:30:10|745.07|742.67|745.07|742.67|745.31|742.91|745.07|742.67|0
1654846220000|2022-06-10 07:30:20|744.83|742.43|744.34|741.94|744.83|742.43|744.34|741.94|0
1654846230000|2022-06-10 07:30:30|744.58|742.18|744.34|741.94|744.58|742.18|744.34|741.94|0
1654846240000|2022-06-10 07:30:40|744.1|741.7|743.38|740.98|744.1|741.7|743.38|740.98|0
1654846250000|2022-06-10 07:30:50|743.62|741.22|743.38|740.98|743.62|741.22|743.38|740.98|0
1654846260000|2022-06-10 07:31:00|743.62|741.22|743.62|741.22|743.86|741.46|743.38|740.98|0
1654846270000|2022-06-10 07:31:10|744.1|741.7|744.58|742.18|744.58|742.18|744.1|741.7|0
1654846280000|2022-06-10 07:31:20|744.34|741.94|744.58|742.18|744.58|742.18|744.34|741.94|0
1654846290000|2022-06-10 07:31:30|745.07|742.67|744.34|741.94|745.07|742.67|744.23|741.83|0
1654846300000|2022-06-10 07:31:40|744.83|742.43|744.83|742.43|744.83|742.43|744.83|742.43|0
1654846310000|2022-06-10 07:31:50|745.07|742.67|745.07|742.67|745.07|742.67|744.83|742.43|0
1654846320000|2022-06-10 07:32:00|745.31|742.91|744.83|742.43|745.31|742.91|744.83|742.43|0
1654846330000|2022-06-10 07:32:10|744.58|742.18|744.58|742.18|744.58|742.18|744.34|741.94|0
1654846340000|2022-06-10 07:32:20|744.83|742.43|745.19|742.79|745.31|742.91|744.83|742.43|0
1654846350000|2022-06-10 07:32:30|745.07|742.67|745.31|742.91|745.31|742.91|745.07|742.67|0
1654846360000|2022-06-10 07:32:40|745.19|742.79|745.31|742.91|745.31|742.91|745.19|742.79|0
1654846370000|2022-06-10 07:32:50|745.55|743.15|745.55|743.15|745.55|743.15|745.55|743.15|0
1654846380000|2022-06-10 07:33:00|745.44|743.04|745.07|742.67|745.55|743.15|745.07|742.67|0
1654846390000|2022-06-10 07:33:10|744.83|742.43|743.86|741.46|744.83|742.43|743.86|741.46|0
1654846400000|2022-06-10 07:33:20|743.62|741.22|743.5|741.1|743.62|741.22|743.38|740.98|0
1654846410000|2022-06-10 07:33:30|743.38|740.98|743.26|740.86|743.38|740.98|743.26|740.86|0
1654846420000|2022-06-10 07:33:40|742.89|740.49|741.93|739.53|742.89|740.49|741.93|739.53|0
1654846430000|2022-06-10 07:33:50|742.05|739.65|742.17|739.77|742.17|739.77|742.05|739.65|0
1654846440000|2022-06-10 07:34:00|741.93|739.53|740.48|738.08|741.93|739.53|740.48|738.08|0
1654846450000|2022-06-10 07:34:10|740.72|738.32|741.2|738.8|741.2|738.8|740.72|738.32|0
1654846460000|2022-06-10 07:34:20|741.44|739.04|741.2|738.8|741.44|739.04|741.2|738.8|0
1654846470000|2022-06-10 07:34:30|741.44|739.04|741.44|739.04|741.68|739.28|741.44|739.04|0
1654846480000|2022-06-10 07:34:40|741.68|739.28|743.38|740.98|743.38|740.98|741.68|739.28|0
1654846490000|2022-06-10 07:34:50|743.62|741.22|742.65|740.25|743.62|741.22|742.65|740.25|0
1654846500000|2022-06-10 07:35:00|741.93|739.53|740.72|738.32|741.93|739.53|740.72|738.32|0
1654846510000|2022-06-10 07:35:10|741.2|738.8|740.96|738.56|741.2|738.8|740.96|738.56|0
1654846520000|2022-06-10 07:35:20|741.2|738.8|740.96|738.56|741.2|738.8|740.96|738.56|0
1654846530000|2022-06-10 07:35:30|741.2|738.8|740.96|738.56|741.2|738.8|740.96|738.56|0
1654846540000|2022-06-10 07:35:40|741.44|739.04|741.2|738.8|741.44|739.04|741.2|738.8|0
1654846550000|2022-06-10 07:35:50|740.96|738.56|741.44|739.04|741.44|739.04|740.96|738.56|0
1654846560000|2022-06-10 07:36:00|741.2|738.8|741.33|738.93|741.44|739.04|741.2|738.8|0
1654846570000|2022-06-10 07:36:10|740.96|738.56|740.48|738.08|740.96|738.56|740.48|738.08|0
1654846580000|2022-06-10 07:36:20|740.23|737.83|739.75|737.35|740.23|737.83|739.75|737.35|0
1654846590000|2022-06-10 07:36:30|739.88|737.48|739.27|736.87|739.99|737.59|739.27|736.87|0
1654846600000|2022-06-10 07:36:40|739.03|736.63|738.54|736.14|739.03|736.63|738.54|736.14|0
1654846610000|2022-06-10 07:36:50|738.79|736.39|739.03|736.63|739.27|736.87|738.79|736.39|0
1654846620000|2022-06-10 07:37:00|739.27|736.87|739.27|736.87|739.27|736.87|739.27|736.87|0
1654846630000|2022-06-10 07:37:10|739.51|737.11|739.51|737.11|739.51|737.11|739.27|736.87|0
1654846640000|2022-06-10 07:37:20|739.27|736.87|739.75|737.35|739.75|737.35|739.27|736.87|0
1654846650000|2022-06-10 07:37:30|739.64|737.24|739.51|737.11|739.64|737.24|739.51|737.11|0
1654846660000|2022-06-10 07:37:40|739.75|737.35|739.75|737.35|739.75|737.35|739.75|737.35|0
1654846670000|2022-06-10 07:37:50|739.51|737.11|738.54|736.14|739.51|737.11|738.54|736.14|0
1654846680000|2022-06-10 07:38:00|738.06|735.66|737.34|734.94|738.06|735.66|736.85|734.45|0
1654846690000|2022-06-10 07:38:10|737.1|734.7|737.34|734.94|737.34|734.94|737.1|734.7|0
1654846700000|2022-06-10 07:38:20|737.1|734.7|736.85|734.45|737.34|734.94|736.74|734.34|0
1654846710000|2022-06-10 07:38:30|736.61|734.21|737.1|734.7|737.34|734.94|736.61|734.21|0
1654846720000|2022-06-10 07:38:40|737.22|734.82|737.34|734.94|737.34|734.94|737.22|734.82|0
1654846730000|2022-06-10 07:38:50|737.58|735.18|737.7|735.3|737.7|735.3|737.34|734.94|0
1654846740000|2022-06-10 07:39:00|737.34|734.94|736.61|734.21|737.34|734.94|736.61|734.21|0
1654846760000|2022-06-10 07:39:20|736.37|733.97|736.61|734.21|736.61|734.21|736.37|733.97|0
1654846770000|2022-06-10 07:39:30|736.85|734.45|736.61|734.21|736.85|734.45|736.61|734.21|0
1654846780000|2022-06-10 07:39:40|736.37|733.97|736.37|733.97|736.37|733.97|736.37|733.97|0
1654846790000|2022-06-10 07:39:50|736.61|734.21|736.37|733.97|736.61|734.21|736.37|733.97|0
1654846800000|2022-06-10 07:40:00|736.61|734.21|736.37|733.97|736.61|734.21|736.37|733.97|0
1654846810000|2022-06-10 07:40:10|736.61|734.21|736.61|734.21|736.74|734.34|736.61|734.21|0
1654846820000|2022-06-10 07:40:20|736.85|734.45|736.61|734.21|736.85|734.45|736.61|734.21|0
1654846830000|2022-06-10 07:40:30|736.37|733.97|736.5|734.1|736.61|734.21|736.37|733.97|0
1654846840000|2022-06-10 07:40:40|736.37|733.97|736.85|734.45|736.85|734.45|736.37|733.97|0
1654846850000|2022-06-10 07:40:50|737.1|734.7|737.1|734.7|737.1|734.7|736.85|734.45|0
1654846860000|2022-06-10 07:41:00|736.98|734.58|737.1|734.7|737.1|734.7|736.98|734.58|0
1654846870000|2022-06-10 07:41:10|737.34|734.94|737.58|735.18|737.58|735.18|737.1|734.7|0
1654846880000|2022-06-10 07:41:20|737.1|734.7|737.1|734.7|737.1|734.7|737.1|734.7|0
1654846890000|2022-06-10 07:41:30|737.34|734.94|737.1|734.7|737.34|734.94|737.1|734.7|0
1654846900000|2022-06-10 07:41:40|736.85|734.45|736.98|734.58|736.98|734.58|736.85|734.45|0
1654846910000|2022-06-10 07:41:50|737.1|734.7|736.85|734.45|737.34|734.94|736.85|734.45|0
1654846920000|2022-06-10 07:42:00|737.1|734.7|737.34|734.94|737.34|734.94|737.1|734.7|0
1654846930000|2022-06-10 07:42:10|737.1|734.7|737.34|734.94|737.34|734.94|737.1|734.7|0
1654846940000|2022-06-10 07:42:20|737.58|735.18|736.74|734.34|737.58|735.18|736.74|734.34|0
1654846950000|2022-06-10 07:42:30|736.61|734.21|737.1|734.7|737.1|734.7|736.61|734.21|0
1654846960000|2022-06-10 07:42:40|736.85|734.45|736.85|734.45|737.1|734.7|736.85|734.45|0
1654846970000|2022-06-10 07:42:50|737.34|734.94|737.34|734.94|737.34|734.94|737.34|734.94|0
1654846980000|2022-06-10 07:43:00|736.85|734.45|737.34|734.94|737.34|734.94|736.85|734.45|0
1654846990000|2022-06-10 07:43:10|737.58|735.18|737.34|734.94|737.58|735.18|737.34|734.94|0
1654847000000|2022-06-10 07:43:20|737.58|735.18|737.58|735.18|737.82|735.42|737.58|735.18|0
1654847010000|2022-06-10 07:43:30|738.54|736.14|738.54|736.14|738.54|736.14|738.19|735.79|0
1654847020000|2022-06-10 07:43:40|739.27|736.87|739.51|737.11|739.63|737.23|739.27|736.87|0
1654847030000|2022-06-10 07:43:50|739.39|736.99|739.27|736.87|739.39|736.99|739.03|736.63|0
1654847040000|2022-06-10 07:44:00|739.03|736.63|739.03|736.63|739.03|736.63|739.03|736.63|0
1654847050000|2022-06-10 07:44:10|738.78|736.38|739.03|736.63|739.03|736.63|738.54|736.14|0
1654847060000|2022-06-10 07:44:20|739.27|736.87|739.39|736.99|739.51|737.11|739.27|736.87|0
1654847070000|2022-06-10 07:44:30|739.27|736.87|739.51|737.11|739.51|737.11|739.27|736.87|0
1654847080000|2022-06-10 07:44:40|739.27|736.87|739.27|736.87|739.27|736.87|739.03|736.63|0
1654847090000|2022-06-10 07:44:50|739.03|736.63|739.03|736.63|739.03|736.63|739.03|736.63|0
1654847100000|2022-06-10 07:45:00|739.99|737.59|740.12|737.72|740.12|737.72|739.75|737.35|0
1654847110000|2022-06-10 07:45:10|740.23|737.83|739.99|737.59|740.23|737.83|739.99|737.59|0
1654847120000|2022-06-10 07:45:20|739.75|737.35|739.99|737.59|739.99|737.59|739.75|737.35|0
1654847130000|2022-06-10 07:45:30|740.23|737.83|740.12|737.72|740.36|737.96|740.12|737.72|0
1654847140000|2022-06-10 07:45:40|739.99|737.59|740.23|737.83|740.23|737.83|739.99|737.59|0
1654847150000|2022-06-10 07:45:50|740.48|738.08|739.51|737.11|740.48|738.08|739.51|737.11|0
1654847160000|2022-06-10 07:46:00|739.27|736.87|739.03|736.63|739.27|736.87|739.03|736.63|0
1654847170000|2022-06-10 07:46:10|738.78|736.38|738.3|735.9|738.78|736.38|738.19|735.79|0
1654847180000|2022-06-10 07:46:20|738.06|735.66|737.34|734.94|738.06|735.66|737.34|734.94|0
1654847190000|2022-06-10 07:46:30|737.09|734.69|736.61|734.21|737.09|734.69|736.61|734.21|0
1654847200000|2022-06-10 07:46:40|736.85|734.45|736.13|733.73|736.85|734.45|736.13|733.73|0
1654847210000|2022-06-10 07:46:50|735.65|733.25|734.44|732.04|735.65|733.25|734.44|732.04|0
1654847220000|2022-06-10 07:47:00|734.57|732.17|734.44|732.04|734.57|732.17|734.44|732.04|0
1654847230000|2022-06-10 07:47:10|734.92|732.52|735.65|733.25|735.89|733.49|734.92|732.52|0
1654847240000|2022-06-10 07:47:20|735.41|733.01|735.16|732.76|735.41|733.01|734.92|732.52|0
1654847250000|2022-06-10 07:47:30|735.41|733.01|735.77|733.37|735.77|733.37|735.41|733.01|0
1654847260000|2022-06-10 07:47:40|735.65|733.25|736.85|734.45|736.98|734.58|735.65|733.25|0
1654847270000|2022-06-10 07:47:50|737.09|734.69|737.34|734.94|737.34|734.94|737.09|734.69|0
1654847280000|2022-06-10 07:48:00|739.03|736.63|739.99|737.59|739.99|737.59|739.03|736.63|0
1654847290000|2022-06-10 07:48:10|739.15|736.75|739.51|737.11|739.75|737.35|739.15|736.75|0
1654847300000|2022-06-10 07:48:20|739.75|737.35|740.36|737.96|740.36|737.96|739.75|737.35|0
1654847310000|2022-06-10 07:48:30|740.96|738.56|740.96|738.56|741.2|738.8|740.96|738.56|0
1654847320000|2022-06-10 07:48:40|740.72|738.32|740.96|738.56|741.08|738.68|740.72|738.32|0
1654847330000|2022-06-10 07:48:50|741.08|738.68|741.33|738.93|741.44|739.04|741.08|738.68|0
1654847340000|2022-06-10 07:49:00|741.2|738.8|742.17|739.77|742.17|739.77|741.2|738.8|0
1654847350000|2022-06-10 07:49:10|741.92|739.52|743.26|740.86|743.26|740.86|741.92|739.52|0
1654847360000|2022-06-10 07:49:20|743.13|740.73|743.13|740.73|743.13|740.73|742.89|740.49|0
1654847370000|2022-06-10 07:49:30|742.89|740.49|742.53|740.13|742.89|740.49|742.41|740.01|0
1654847380000|2022-06-10 07:49:40|742.41|740.01|742.89|740.49|742.89|740.49|742.41|740.01|0
1654847390000|2022-06-10 07:49:50|742.65|740.25|743.13|740.73|743.13|740.73|742.65|740.25|0
1654847400000|2022-06-10 07:50:00|742.77|740.37|743.37|740.97|743.37|740.97|742.77|740.37|0
1654847410000|2022-06-10 07:50:10|743.62|741.22|742.65|740.25|743.62|741.22|742.65|740.25|0
1654847420000|2022-06-10 07:50:20|742.41|740.01|741.68|739.28|742.41|740.01|741.68|739.28|0
1654847430000|2022-06-10 07:50:30|742.53|740.13|742.17|739.77|742.65|740.25|742.17|739.77|0
1654847440000|2022-06-10 07:50:40|742.65|740.25|742.41|740.01|742.65|740.25|742.41|740.01|0
1654847450000|2022-06-10 07:50:50|743.13|740.73|743.02|740.62|743.13|740.73|743.02|740.62|0
1654847460000|2022-06-10 07:51:00|743.13|740.73|742.65|740.25|743.37|740.97|742.65|740.25|0
1654847470000|2022-06-10 07:51:10|742.53|740.13|741.2|738.8|742.53|740.13|741.2|738.8|0
1654847480000|2022-06-10 07:51:20|739.99|737.59|740.23|737.83|740.23|737.83|739.99|737.59|0
1654847490000|2022-06-10 07:51:30|740.36|737.96|740.36|737.96|740.36|737.96|740.36|737.96|0
1654847500000|2022-06-10 07:51:40|739.99|737.59|739.99|737.59|739.99|737.59|739.27|736.87|0
1654847510000|2022-06-10 07:51:50|740.72|738.32|740.72|738.32|740.72|738.32|740.47|738.07|0
1654847520000|2022-06-10 07:52:00|740.96|738.56|742.05|739.65|742.05|739.65|740.96|738.56|0
1654847530000|2022-06-10 07:52:10|741.92|739.52|742.53|740.13|742.53|740.13|741.92|739.52|0
1654847540000|2022-06-10 07:52:20|742.29|739.89|742.89|740.49|742.89|740.49|742.29|739.89|0
1654847550000|2022-06-10 07:52:30|742.65|740.25|743.13|740.73|743.13|740.73|742.65|740.25|0
1654847560000|2022-06-10 07:52:40|742.89|740.49|742.89|740.49|743.13|740.73|742.89|740.49|0
1654847570000|2022-06-10 07:52:50|742.65|740.25|742.65|740.25|742.65|740.25|742.65|740.25|0
1654847580000|2022-06-10 07:53:00|742.41|740.01|742.65|740.25|742.65|740.25|742.41|740.01|0
1654847590000|2022-06-10 07:53:10|742.41|740.01|742.41|740.01|742.65|740.25|742.41|740.01|0
1654847600000|2022-06-10 07:53:20|742.17|739.77|743.13|740.73|743.13|740.73|742.17|739.77|0
1654847610000|2022-06-10 07:53:30|743.37|740.97|743.26|740.86|743.37|740.97|743.13|740.73|0
1654847620000|2022-06-10 07:53:40|743.13|740.73|743.13|740.73|743.13|740.73|743.13|740.73|0
1654847630000|2022-06-10 07:53:50|742.89|740.49|743.26|740.86|743.37|740.97|742.89|740.49|0
1654847640000|2022-06-10 07:54:00|743.13|740.73|742.65|740.25|743.13|740.73|742.65|740.25|0
1654847650000|2022-06-10 07:54:10|742.77|740.37|742.65|740.25|742.77|740.37|742.65|740.25|0
1654847660000|2022-06-10 07:54:20|742.89|740.49|742.89|740.49|742.89|740.49|742.89|740.49|0
1654847670000|2022-06-10 07:54:30|742.65|740.25|743.37|740.97|743.37|740.97|742.65|740.25|0
1654847680000|2022-06-10 07:54:40|743.13|740.73|743.37|740.97|743.37|740.97|743.13|740.73|0
1654847690000|2022-06-10 07:54:50|743.26|740.86|743.37|740.97|743.37|740.97|743.13|740.73|0
1654847700000|2022-06-10 07:55:00|743.02|740.62|743.13|740.73|743.13|740.73|743.02|740.62|0
1654847710000|2022-06-10 07:55:10|743.86|741.46|743.86|741.46|743.86|741.46|743.62|741.22|0
1654847720000|2022-06-10 07:55:20|744.1|741.7|743.62|741.22|744.1|741.7|743.62|741.22|0
1654847730000|2022-06-10 07:55:30|743.86|741.46|742.65|740.25|743.86|741.46|742.65|740.25|0
1654847740000|2022-06-10 07:55:40|743.13|740.73|741.2|738.8|743.13|740.73|741.2|738.8|0
1654847750000|2022-06-10 07:55:50|740.47|738.07|739.99|737.59|740.72|738.32|739.75|737.35|0
1654847760000|2022-06-10 07:56:00|739.75|737.35|739.27|736.87|740.6|738.2|739.27|736.87|0
1654847770000|2022-06-10 07:56:10|739.99|737.59|740.6|738.2|740.96|738.56|739.99|737.59|0
1654847780000|2022-06-10 07:56:20|740.72|738.32|739.63|737.23|740.72|738.32|739.51|737.11|0
1654847790000|2022-06-10 07:56:30|739.27|736.87|738.95|736.55|739.27|736.87|738.95|736.55|0
1654847800000|2022-06-10 07:56:40|739.19|736.79|738.82|736.42|739.19|736.79|738.82|736.42|0
1654847810000|2022-06-10 07:56:50|738.71|736.31|738.67|736.27|738.82|736.42|738.67|736.27|0
1654847820000|2022-06-10 07:57:00|737.7|735.3|738.42|736.02|738.42|736.02|737.46|735.06|0
1654847830000|2022-06-10 07:57:10|738.18|735.78|738.18|735.78|738.18|735.78|738.07|735.67|0
1654847840000|2022-06-10 07:57:20|737.94|735.54|738.42|736.02|738.42|736.02|737.94|735.54|0
1654847850000|2022-06-10 07:57:30|739.87|737.47|741.08|738.68|741.32|738.92|739.87|737.47|0
1654847860000|2022-06-10 07:57:40|741.32|738.92|742.29|739.89|742.29|739.89|741.32|738.92|0
1654847870000|2022-06-10 07:57:50|742.05|739.65|741.69|739.29|742.05|739.65|741.57|739.17|0
1654847880000|2022-06-10 07:58:00|741.45|739.05|740.6|738.2|741.45|739.05|740.6|738.2|0
1654847890000|2022-06-10 07:58:10|740.36|737.96|739.76|737.36|740.36|737.96|739.76|737.36|0
1654847900000|2022-06-10 07:58:20|740|737.6|740.36|737.96|740.36|737.96|740|737.6|0
1654847910000|2022-06-10 07:58:30|740.12|737.72|740.97|738.57|740.97|738.57|740.12|737.72|0
1654847920000|2022-06-10 07:58:40|741.32|738.92|742.29|739.89|742.29|739.89|741.32|738.92|0
1654847930000|2022-06-10 07:58:50|742.77|740.37|742.9|740.5|742.9|740.5|742.53|740.13|0
1654847940000|2022-06-10 07:59:00|742.66|740.26|741.21|738.81|742.66|740.26|741.21|738.81|0
1654847950000|2022-06-10 07:59:10|741.57|739.17|742.18|739.78|742.18|739.78|741.08|738.68|0
1654847960000|2022-06-10 07:59:20|742.05|739.65|742.05|739.65|742.42|740.02|742.05|739.65|0
1654847970000|2022-06-10 07:59:30|742.18|739.78|742.53|740.13|742.53|740.13|742.18|739.78|0
1654847980000|2022-06-10 07:59:40|742.77|740.37|742.53|740.13|743.02|740.62|742.53|740.13|0
1654847990000|2022-06-10 07:59:50|743.02|740.62|743.5|741.1|743.5|741.1|742.9|740.5|0
1654848000000|2022-06-10 08:00:00|743.98|741.58|743.87|741.47|743.98|741.58|743.38|740.98|0
1654848010000|2022-06-10 08:00:10|743.5|741.1|743.26|740.86|743.5|741.1|743.26|740.86|0
1654848020000|2022-06-10 08:00:20|743.5|741.1|743.98|741.58|743.98|741.58|743.5|741.1|0
1654848030000|2022-06-10 08:00:30|744.47|742.07|744.23|741.83|744.47|742.07|744.23|741.83|0
1654848040000|2022-06-10 08:00:40|744.47|742.07|744.71|742.31|744.95|742.55|744.47|742.07|0
1654848050000|2022-06-10 08:00:50|744.95|742.55|744.23|741.83|744.95|742.55|744.23|741.83|0
1654848060000|2022-06-10 08:01:00|743.98|741.58|739.15|736.75|743.98|741.58|739.15|736.75|0
1654848070000|2022-06-10 08:01:10|736.73|734.33|738.79|736.39|738.79|736.39|736.73|734.33|0
1654848080000|2022-06-10 08:01:20|737.82|735.42|738.67|736.27|738.67|736.27|737.82|735.42|0
1654848090000|2022-06-10 08:01:30|738.91|736.51|739.87|737.47|739.87|737.47|738.91|736.51|0
1654848100000|2022-06-10 08:01:40|739.39|736.99|738.07|735.67|739.39|736.99|738.07|735.67|0
1654848110000|2022-06-10 08:01:50|738.31|735.91|737.94|735.54|738.42|736.02|737.94|735.54|0
1654848120000|2022-06-10 08:02:00|738.18|735.78|738.07|735.67|738.42|736.02|738.07|735.67|0
1654848130000|2022-06-10 08:02:10|738.91|736.51|740.36|737.96|740.36|737.96|738.91|736.51|0
1654848140000|2022-06-10 08:02:20|739.76|737.36|739.15|736.75|739.76|737.36|738.91|736.51|0
1654848150000|2022-06-10 08:02:30|739.39|736.99|740.12|737.72|740.12|737.72|739.39|736.99|0
1654848160000|2022-06-10 08:02:40|739.39|736.99|739.03|736.63|739.39|736.99|739.03|736.63|0
1654848170000|2022-06-10 08:02:50|739.39|736.99|739.39|736.99|739.52|737.12|739.39|736.99|0
1654848180000|2022-06-10 08:03:00|739.63|737.23|739.39|736.99|739.63|737.23|738.91|736.51|0
1654848190000|2022-06-10 08:03:10|739.27|736.87|739.52|737.12|739.63|737.23|739.27|736.87|0
1654848200000|2022-06-10 08:03:20|738.91|736.51|738.18|735.78|738.91|736.51|738.07|735.67|0
1654848210000|2022-06-10 08:03:30|737.94|735.54|738.18|735.78|738.18|735.78|737.58|735.18|0
1654848220000|2022-06-10 08:03:40|737.94|735.54|737.22|734.82|738.18|735.78|737.22|734.82|0
1654848230000|2022-06-10 08:03:50|736.97|734.57|737.46|735.06|737.46|735.06|736.97|734.57|0
1654848240000|2022-06-10 08:04:00|737.1|734.7|736.62|734.22|737.1|734.7|736.62|734.22|0
1654848250000|2022-06-10 08:04:10|736.01|733.61|735.77|733.37|736.01|733.61|735.77|733.37|0
1654848260000|2022-06-10 08:04:20|736.13|733.73|736.01|733.61|736.13|733.73|736.01|733.61|0
1654848270000|2022-06-10 08:04:30|736.25|733.85|736.01|733.61|736.25|733.85|735.77|733.37|0
1654848280000|2022-06-10 08:04:40|736.49|734.09|736.73|734.33|736.73|734.33|736.49|734.09|0
1654848290000|2022-06-10 08:04:50|736.49|734.09|736.73|734.33|736.86|734.46|736.49|734.09|0
1654848300000|2022-06-10 08:05:00|736.49|734.09|736.49|734.09|736.49|734.09|736.25|733.85|0
1654848310000|2022-06-10 08:05:10|736.62|734.22|737.46|735.06|737.46|735.06|736.62|734.22|0
1654848320000|2022-06-10 08:05:20|737.94|735.54|738.42|736.02|738.42|736.02|737.94|735.54|0
1654848330000|2022-06-10 08:05:30|738.18|735.78|738.18|735.78|738.42|736.02|738.18|735.78|0
1654848340000|2022-06-10 08:05:40|737.46|735.06|737.34|734.94|737.46|735.06|737.22|734.82|0
1654848350000|2022-06-10 08:05:50|737.58|735.18|737.46|735.06|737.7|735.3|737.46|735.06|0
1654848360000|2022-06-10 08:06:00|736.97|734.57|737.22|734.82|737.22|734.82|736.97|734.57|0
1654848370000|2022-06-10 08:06:10|737.46|735.06|737.22|734.82|737.46|735.06|737.22|734.82|0
1654848380000|2022-06-10 08:06:20|737.1|734.7|737.1|734.7|737.1|734.7|737.1|734.7|0
1654848390000|2022-06-10 08:06:30|736.49|734.09|735.77|733.37|736.49|734.09|735.77|733.37|0
1654848400000|2022-06-10 08:06:40|736.01|733.61|736.01|733.61|736.01|733.61|735.77|733.37|0
1654848410000|2022-06-10 08:06:50|736.25|733.85|736.01|733.61|736.25|733.85|735.89|733.49|0
1654848420000|2022-06-10 08:07:00|735.17|732.77|735.53|733.13|735.53|733.13|735.17|732.77|0
1654848430000|2022-06-10 08:07:10|735.28|732.88|735.04|732.64|735.28|732.88|734.56|732.16|0
1654848440000|2022-06-10 08:07:20|734.8|732.4|734.56|732.16|735.04|732.64|734.56|732.16|0
1654848450000|2022-06-10 08:07:30|734.69|732.29|735.04|732.64|735.04|732.64|734.56|732.16|0
1654848460000|2022-06-10 08:07:40|735.28|732.88|735.28|732.88|735.41|733.01|735.28|732.88|0
1654848470000|2022-06-10 08:07:50|735.53|733.13|734.56|732.16|735.53|733.13|734.56|732.16|0
1654848480000|2022-06-10 08:08:00|734.68|732.28|734.8|732.4|734.8|732.4|734.68|732.28|0
1654848490000|2022-06-10 08:08:10|734.08|731.68|733.11|730.71|734.08|731.68|732.87|730.47|0
1654848500000|2022-06-10 08:08:20|732.87|730.47|733.11|730.71|733.11|730.71|732.63|730.23|0
1654848510000|2022-06-10 08:08:30|733.35|730.95|734.32|731.92|734.56|732.16|733.35|730.95|0
1654848520000|2022-06-10 08:08:40|734.56|732.16|734.32|731.92|734.56|732.16|734.32|731.92|0
1654848530000|2022-06-10 08:08:50|734.2|731.8|733.72|731.32|734.32|731.92|733.72|731.32|0
1654848540000|2022-06-10 08:09:00|733.35|730.95|733.35|730.95|733.35|730.95|733.11|730.71|0
1654848550000|2022-06-10 08:09:10|733.59|731.19|733.84|731.44|733.84|731.44|733.59|731.19|0
1654848560000|2022-06-10 08:09:20|734.08|731.68|734.8|732.4|734.8|732.4|734.08|731.68|0
1654848570000|2022-06-10 08:09:30|735.04|732.64|735.04|732.64|735.04|732.64|734.8|732.4|0
1654848580000|2022-06-10 08:09:40|734.44|732.04|734.2|731.8|734.56|732.16|734.2|731.8|0
1654848590000|2022-06-10 08:09:50|733.84|731.44|733.59|731.19|734.08|731.68|733.59|731.19|0
1654848600000|2022-06-10 08:10:00|734.08|731.68|734.56|732.16|734.56|732.16|734.08|731.68|0
1654848610000|2022-06-10 08:10:10|734.08|731.68|733.59|731.19|734.08|731.68|733.59|731.19|0
1654848620000|2022-06-10 08:10:20|733.84|731.44|734.08|731.68|734.32|731.92|733.84|731.44|0
1654848630000|2022-06-10 08:10:30|733.11|730.71|732.63|730.23|733.11|730.71|732.63|730.23|0
1654848640000|2022-06-10 08:10:40|732.39|729.99|732.87|730.47|732.87|730.47|732.39|729.99|0
1654848650000|2022-06-10 08:10:50|732.51|730.11|731.9|729.5|732.51|730.11|731.9|729.5|0
1654848660000|2022-06-10 08:11:00|732.15|729.75|731.79|729.39|732.15|729.75|731.66|729.26|0
1654848670000|2022-06-10 08:11:10|731.31|728.91|731.42|729.02|731.42|729.02|731.31|728.91|0
1654848680000|2022-06-10 08:11:20|731.18|728.78|731.26|728.86|731.42|729.02|731.18|728.78|0
1654848690000|2022-06-10 08:11:30|731.5|729.1|730.66|728.26|731.5|729.1|730.66|728.26|0
1654848700000|2022-06-10 08:11:40|730.3|727.9|731.02|728.62|731.02|728.62|730.3|727.9|0
1654848710000|2022-06-10 08:11:50|730.78|728.38|730.58|728.18|730.78|728.38|730.54|728.14|0
1654848720000|2022-06-10 08:12:00|730.94|728.54|730.46|728.06|730.94|728.54|730.22|727.82|0
1654848730000|2022-06-10 08:12:10|730.34|727.94|730.22|727.82|730.46|728.06|730.22|727.82|0
1654848740000|2022-06-10 08:12:20|729.98|727.58|729.73|727.33|730.22|727.82|729.73|727.33|0
1654848750000|2022-06-10 08:12:30|729.98|727.58|730.22|727.82|730.46|728.06|729.98|727.58|0
1654848760000|2022-06-10 08:12:40|730.46|728.06|730.58|728.18|730.7|728.3|730.46|728.06|0
1654848770000|2022-06-10 08:12:50|730.7|728.3|730.7|728.3|730.7|728.3|730.22|727.82|0
1654848790000|2022-06-10 08:13:10|730.94|728.54|731.66|729.26|731.66|729.26|730.94|728.54|0
1654848800000|2022-06-10 08:13:20|731.55|729.15|732.39|729.99|732.39|729.99|731.55|729.15|0
1654848810000|2022-06-10 08:13:30|732.15|729.75|731.18|728.78|732.27|729.87|731.18|728.78|0
1654848820000|2022-06-10 08:13:40|731.42|729.02|731.9|729.5|731.9|729.5|731.42|729.02|0
1654848830000|2022-06-10 08:13:50|732.15|729.75|732.39|729.99|732.39|729.99|732.15|729.75|0
1654848840000|2022-06-10 08:14:00|732.15|729.75|732.15|729.75|732.15|729.75|732.15|729.75|0
1654848850000|2022-06-10 08:14:10|732.87|730.47|733.72|731.32|733.72|731.32|732.87|730.47|0
1654848860000|2022-06-10 08:14:20|733.35|730.95|732.63|730.23|733.35|730.95|732.63|730.23|0
1654848870000|2022-06-10 08:14:30|732.39|729.99|731.66|729.26|732.39|729.99|731.66|729.26|0
1654848880000|2022-06-10 08:14:40|731.9|729.5|731.66|729.26|731.9|729.5|731.66|729.26|0
1654848890000|2022-06-10 08:14:50|731.9|729.5|731.66|729.26|731.9|729.5|731.66|729.26|0
1654848900000|2022-06-10 08:15:00|731.42|729.02|731.66|729.26|731.66|729.26|731.42|729.02|0
1654848910000|2022-06-10 08:15:10|732.39|729.99|732.63|730.23|732.63|730.23|732.39|729.99|0
1654848920000|2022-06-10 08:15:20|732.39|729.99|730.94|728.54|732.39|729.99|730.94|728.54|0
1654848930000|2022-06-10 08:15:30|730.34|727.94|730.7|728.3|730.7|728.3|730.34|727.94|0
1654848940000|2022-06-10 08:15:40|730.94|728.54|730.94|728.54|730.94|728.54|730.7|728.3|0
1654848950000|2022-06-10 08:15:50|730.46|728.06|731.18|728.78|731.18|728.78|730.46|728.06|0
1654848960000|2022-06-10 08:16:00|730.7|728.3|730.46|728.06|730.7|728.3|730.46|728.06|0
1654848970000|2022-06-10 08:16:10|730.34|727.94|729.97|727.57|730.46|728.06|729.97|727.57|0
1654848980000|2022-06-10 08:16:20|730.22|727.82|729.97|727.57|730.22|727.82|729.97|727.57|0
1654848990000|2022-06-10 08:16:30|729.73|727.33|730.22|727.82|730.22|727.82|729.73|727.33|0
1654849000000|2022-06-10 08:16:40|730.1|727.7|730.22|727.82|730.22|727.82|729.97|727.57|0
1654849010000|2022-06-10 08:16:50|730.7|728.3|730.7|728.3|730.82|728.42|730.7|728.3|0
1654849020000|2022-06-10 08:17:00|730.46|728.06|730.7|728.3|730.7|728.3|730.46|728.06|0
1654849030000|2022-06-10 08:17:10|730.58|728.18|730.46|728.06|731.31|728.91|730.46|728.06|0
1654849040000|2022-06-10 08:17:20|730.22|727.82|730.1|727.7|730.22|727.82|729.97|727.57|0
1654849050000|2022-06-10 08:17:30|730.46|728.06|730.22|727.82|730.46|728.06|730.22|727.82|0
1654849060000|2022-06-10 08:17:40|730.46|728.06|730.46|728.06|730.46|728.06|730.34|727.94|0
1654849070000|2022-06-10 08:17:50|730.58|728.18|730.46|728.06|730.58|728.18|730.46|728.06|0
1654849080000|2022-06-10 08:18:00|730.22|727.82|729.97|727.57|730.22|727.82|729.73|727.33|0
1654849090000|2022-06-10 08:18:10|729.73|727.33|729.73|727.33|729.86|727.46|729.73|727.33|0
1654849100000|2022-06-10 08:18:20|730.22|727.82|729.49|727.09|730.22|727.82|729.49|727.09|0
1654849110000|2022-06-10 08:18:30|730.22|727.82|729.73|727.33|730.22|727.82|729.73|727.33|0
1654849120000|2022-06-10 08:18:40|729.86|727.46|729.86|727.46|729.86|727.46|729.86|727.46|0
1654849130000|2022-06-10 08:18:50|730.22|727.82|730.34|727.94|730.34|727.94|730.22|727.82|0
1654849140000|2022-06-10 08:19:00|730.22|727.82|730.22|727.82|730.46|728.06|730.22|727.82|0
1654849150000|2022-06-10 08:19:10|729.97|727.57|730.1|727.7|730.1|727.7|729.97|727.57|0
1654849160000|2022-06-10 08:19:20|730.22|727.82|729.97|727.57|730.34|727.94|729.97|727.57|0
1654849170000|2022-06-10 08:19:30|730.22|727.82|730.46|728.06|730.46|728.06|730.22|727.82|0
1654849190000|2022-06-10 08:19:50|730.22|727.82|730.94|728.54|730.94|728.54|730.22|727.82|0
1654849200000|2022-06-10 08:20:00|730.82|728.42|732.15|729.75|732.15|729.75|730.82|728.42|0
1654849210000|2022-06-10 08:20:10|732.63|730.23|732.63|730.23|732.63|730.23|732.51|730.11|0
1654849220000|2022-06-10 08:20:20|732.15|729.75|732.63|730.23|732.63|730.23|732.15|729.75|0
1654849230000|2022-06-10 08:20:30|732.87|730.47|732.27|729.87|732.87|730.47|732.15|729.75|0
1654849240000|2022-06-10 08:20:40|732.39|729.99|732.27|729.87|732.39|729.99|732.15|729.75|0
1654849250000|2022-06-10 08:20:50|731.79|729.39|731.9|729.5|732.27|729.87|731.66|729.26|0
1654849260000|2022-06-10 08:21:00|732.14|729.74|731.9|729.5|732.14|729.74|731.9|729.5|0
1654849270000|2022-06-10 08:21:10|732.39|729.99|732.14|729.74|732.39|729.99|732.14|729.74|0
1654849280000|2022-06-10 08:21:20|732.39|729.99|732.63|730.23|732.63|730.23|732.14|729.74|0
1654849290000|2022-06-10 08:21:30|732.87|730.47|732.14|729.74|732.87|730.47|732.14|729.74|0
1654849300000|2022-06-10 08:21:40|732.39|729.99|732.63|730.23|732.63|730.23|732.39|729.99|0
1654849310000|2022-06-10 08:21:50|732.87|730.47|733.11|730.71|733.11|730.71|732.87|730.47|0
1654849320000|2022-06-10 08:22:00|732.63|730.23|732.03|729.63|732.63|730.23|732.03|729.63|0
1654849330000|2022-06-10 08:22:10|731.9|729.5|732.63|730.23|732.63|730.23|731.9|729.5|0
1654849340000|2022-06-10 08:22:20|733.11|730.71|733.11|730.71|733.11|730.71|733.11|730.71|0
1654849350000|2022-06-10 08:22:30|733.35|730.95|733.35|730.95|733.35|730.95|733.11|730.71|0
1654849360000|2022-06-10 08:22:40|732.63|730.23|732.14|729.74|732.87|730.47|731.9|729.5|0
1654849370000|2022-06-10 08:22:50|731.9|729.5|732.14|729.74|732.14|729.74|731.9|729.5|0
1654849380000|2022-06-10 08:23:00|731.9|729.5|731.9|729.5|732.39|729.99|731.9|729.5|0
1654849390000|2022-06-10 08:23:10|732.14|729.74|732.87|730.47|732.87|730.47|731.9|729.5|0
1654849400000|2022-06-10 08:23:20|733.11|730.71|732.14|729.74|733.11|730.71|732.14|729.74|0
1654849410000|2022-06-10 08:23:30|731.9|729.5|732.87|730.47|733.11|730.71|731.9|729.5|0
1654849420000|2022-06-10 08:23:40|733.11|730.71|733.11|730.71|733.11|730.71|732.99|730.59|0
1654849430000|2022-06-10 08:23:50|732.87|730.47|733.35|730.95|733.35|730.95|732.87|730.47|0
1654849440000|2022-06-10 08:24:00|733.11|730.71|732.87|730.47|733.11|730.71|732.87|730.47|0
1654849450000|2022-06-10 08:24:10|733.11|730.71|732.39|729.99|733.11|730.71|732.39|729.99|0
1654849460000|2022-06-10 08:24:20|732.63|730.23|732.63|730.23|732.63|730.23|732.39|729.99|0
1654849470000|2022-06-10 08:24:30|732.51|730.11|732.63|730.23|732.63|730.23|732.39|729.99|0
1654849480000|2022-06-10 08:24:40|732.87|730.47|732.87|730.47|732.87|730.47|732.87|730.47|0
1654849490000|2022-06-10 08:24:50|732.75|730.35|733.11|730.71|733.11|730.71|732.75|730.35|0
1654849500000|2022-06-10 08:25:00|733.35|730.95|734.08|731.68|734.08|731.68|733.35|730.95|0
1654849510000|2022-06-10 08:25:10|734.32|731.92|734.08|731.68|734.8|732.4|734.08|731.68|0
1654849520000|2022-06-10 08:25:20|734.32|731.92|734.44|732.04|734.44|732.04|734.32|731.92|0
1654849530000|2022-06-10 08:25:30|734.56|732.16|733.83|731.43|734.8|732.4|733.83|731.43|0
1654849540000|2022-06-10 08:25:40|733.35|730.95|732.14|729.74|733.35|730.95|732.14|729.74|0
1654849550000|2022-06-10 08:25:50|732.39|729.99|732.63|730.23|732.63|730.23|732.39|729.99|0
1654849560000|2022-06-10 08:26:00|732.75|730.35|732.63|730.23|732.75|730.35|732.63|730.23|0
1654849570000|2022-06-10 08:26:10|731.9|729.5|731.66|729.26|731.9|729.5|731.66|729.26|0
1654849580000|2022-06-10 08:26:20|731.42|729.02|730.21|727.81|731.55|729.15|730.21|727.81|0
1654849590000|2022-06-10 08:26:30|730.94|728.54|730.94|728.54|731.18|728.78|730.7|728.3|0
1654849610000|2022-06-10 08:26:50|731.42|729.02|732.99|730.59|732.99|730.59|731.42|729.02|0
1654849620000|2022-06-10 08:27:00|732.87|730.47|733.59|731.19|733.59|731.19|732.87|730.47|0
1654849630000|2022-06-10 08:27:10|733.83|731.43|733.11|730.71|733.83|731.43|733.11|730.71|0
1654849640000|2022-06-10 08:27:20|732.87|730.47|733.11|730.71|733.35|730.95|732.87|730.47|0
1654849650000|2022-06-10 08:27:30|733.35|730.95|733.35|730.95|733.35|730.95|733.11|730.71|0
1654849660000|2022-06-10 08:27:40|732.99|730.59|732.87|730.47|732.99|730.59|732.87|730.47|0
1654849670000|2022-06-10 08:27:50|732.99|730.59|733.11|730.71|733.11|730.71|732.99|730.59|0
1654849680000|2022-06-10 08:28:00|732.87|730.47|732.39|729.99|732.87|730.47|732.39|729.99|0
1654849690000|2022-06-10 08:28:10|732.63|730.23|732.87|730.47|732.87|730.47|732.63|730.23|0
1654849700000|2022-06-10 08:28:20|733.11|730.71|733.23|730.83|733.35|730.95|733.11|730.71|0
1654849710000|2022-06-10 08:28:30|733.35|730.95|733.11|730.71|733.35|730.95|733.11|730.71|0
1654849720000|2022-06-10 08:28:40|732.87|730.47|732.39|729.99|733.11|730.71|732.14|729.74|0
1654849730000|2022-06-10 08:28:50|732.75|730.35|732.39|729.99|732.75|730.35|732.39|729.99|0
1654849740000|2022-06-10 08:29:00|732.63|730.23|732.87|730.47|732.87|730.47|732.63|730.23|0
1654849750000|2022-06-10 08:29:10|732.75|730.35|732.63|730.23|732.75|730.35|732.51|730.11|0
1654849760000|2022-06-10 08:29:20|732.39|729.99|731.9|729.5|732.39|729.99|731.9|729.5|0
1654849770000|2022-06-10 08:29:30|732.39|729.99|731.66|729.26|732.39|729.99|731.66|729.26|0
1654849780000|2022-06-10 08:29:40|732.14|729.74|732.39|729.99|732.63|730.23|732.14|729.74|0
1654849790000|2022-06-10 08:29:50|732.87|730.47|732.87|730.47|732.87|730.47|732.87|730.47|0
1654849800000|2022-06-10 08:30:00|732.99|730.59|733.35|730.95|733.35|730.95|732.99|730.59|0
1654849810000|2022-06-10 08:30:10|732.99|730.59|733.35|730.95|733.35|730.95|732.99|730.59|0
1654849820000|2022-06-10 08:30:20|733.11|730.71|733.11|730.71|733.35|730.95|733.11|730.71|0
1654849830000|2022-06-10 08:30:30|734.07|731.67|734.07|731.67|734.07|731.67|734.07|731.67|0
1654849840000|2022-06-10 08:30:40|734.32|731.92|734.07|731.67|734.32|731.92|734.07|731.67|0
1654849850000|2022-06-10 08:30:50|734.32|731.92|733.96|731.56|734.32|731.92|733.83|731.43|0
1654849860000|2022-06-10 08:31:00|734.07|731.67|734.32|731.92|734.56|732.16|734.07|731.67|0
1654849870000|2022-06-10 08:31:10|734.07|731.67|734.32|731.92|734.32|731.92|734.07|731.67|0
1654849880000|2022-06-10 08:31:20|734.56|732.16|734.07|731.67|734.56|732.16|734.07|731.67|0
1654849890000|2022-06-10 08:31:30|733.83|731.43|732.99|730.59|733.83|731.43|732.87|730.47|0
1654849900000|2022-06-10 08:31:40|733.11|730.71|732.87|730.47|733.11|730.71|732.87|730.47|0
1654849910000|2022-06-10 08:31:50|732.39|729.99|732.39|729.99|732.39|729.99|732.27|729.87|0
1654849920000|2022-06-10 08:32:00|732.14|729.74|731.3|728.9|732.14|729.74|731.18|728.78|0
1654849930000|2022-06-10 08:32:10|731.42|729.02|732.03|729.63|732.14|729.74|731.42|729.02|0
1654849940000|2022-06-10 08:32:20|732.39|729.99|731.66|729.26|732.39|729.99|731.66|729.26|0
1654849950000|2022-06-10 08:32:30|731.18|728.78|731.42|729.02|731.55|729.15|731.18|728.78|0
1654849960000|2022-06-10 08:32:40|731.55|729.15|733.11|730.71|733.11|730.71|731.55|729.15|0
1654849970000|2022-06-10 08:32:50|732.87|730.47|732.87|730.47|732.87|730.47|732.87|730.47|0
1654849980000|2022-06-10 08:33:00|732.63|730.23|733.11|730.71|733.11|730.71|732.63|730.23|0
1654849990000|2022-06-10 08:33:10|733.35|730.95|733.59|731.19|733.59|731.19|733.35|730.95|0
1654850000000|2022-06-10 08:33:20|733.35|730.95|733.59|731.19|733.59|731.19|733.35|730.95|0
1654850010000|2022-06-10 08:33:30|733.83|731.43|734.07|731.67|734.32|731.92|733.83|731.43|0
1654850020000|2022-06-10 08:33:40|733.83|731.43|734.07|731.67|734.07|731.67|733.83|731.43|0
1654850030000|2022-06-10 08:33:50|733.96|731.56|734.32|731.92|734.32|731.92|733.96|731.56|0
1654850040000|2022-06-10 08:34:00|734.56|732.16|734.56|732.16|734.56|732.16|734.32|731.92|0
1654850050000|2022-06-10 08:34:10|734.32|731.92|734.32|731.92|734.32|731.92|734.32|731.92|0
1654850060000|2022-06-10 08:34:20|734.56|732.16|734.56|732.16|734.56|732.16|734.32|731.92|0
1654850070000|2022-06-10 08:34:30|734.32|731.92|734.56|732.16|734.56|732.16|734.32|731.92|0
1654850080000|2022-06-10 08:34:40|734.44|732.04|734.07|731.67|734.44|732.04|734.07|731.67|0
1654850090000|2022-06-10 08:34:50|734.32|731.92|734.32|731.92|734.32|731.92|734.2|731.8|0
1654850100000|2022-06-10 08:35:00|734.56|732.16|734.56|732.16|734.56|732.16|734.56|732.16|0
1654850110000|2022-06-10 08:35:10|735.28|732.88|735.04|732.64|735.28|732.88|735.04|732.64|0
1654850120000|2022-06-10 08:35:20|735.17|732.77|735.04|732.64|735.28|732.88|735.04|732.64|0
1654850130000|2022-06-10 08:35:30|735.52|733.12|735.76|733.36|735.76|733.36|735.52|733.12|0
1654850140000|2022-06-10 08:35:40|736.01|733.61|735.65|733.25|736.01|733.61|735.52|733.12|0
1654850150000|2022-06-10 08:35:50|735.76|733.36|736.73|734.33|736.73|734.33|735.76|733.36|0
1654850160000|2022-06-10 08:36:00|736.97|734.57|736.97|734.57|736.97|734.57|736.97|734.57|0
1654850170000|2022-06-10 08:36:10|737.21|734.81|737.7|735.3|737.7|735.3|736.73|734.33|0
1654850180000|2022-06-10 08:36:20|737.45|735.05|736.86|734.46|737.45|735.05|736.86|734.46|0
1654850190000|2022-06-10 08:36:30|736.97|734.57|737.7|735.3|737.7|735.3|736.97|734.57|0
1654850200000|2022-06-10 08:36:40|737.94|735.54|738.18|735.78|738.18|735.78|737.94|735.54|0
1654850210000|2022-06-10 08:36:50|737.94|735.54|738.18|735.78|738.18|735.78|737.94|735.54|0
1654850220000|2022-06-10 08:37:00|737.7|735.3|737.7|735.3|737.7|735.3|737.21|734.81|0
1654850230000|2022-06-10 08:37:10|737.21|734.81|736.49|734.09|737.21|734.81|736.49|734.09|0
1654850240000|2022-06-10 08:37:20|736.73|734.33|736.73|734.33|736.73|734.33|736.73|734.33|0
1654850250000|2022-06-10 08:37:30|736.49|734.09|736.25|733.85|736.73|734.33|736.25|733.85|0
1654850260000|2022-06-10 08:37:40|736.49|734.09|736.49|734.09|736.49|734.09|736.49|734.09|0
1654850270000|2022-06-10 08:37:50|736.73|734.33|735.89|733.49|736.73|734.33|735.89|733.49|0
1654850280000|2022-06-10 08:38:00|736.01|733.61|736.25|733.85|736.49|734.09|736.01|733.61|0
1654850290000|2022-06-10 08:38:10|736.49|734.09|736.01|733.61|736.49|734.09|735.89|733.49|0
1654850300000|2022-06-10 08:38:20|736.25|733.85|736.73|734.33|736.73|734.33|736.25|733.85|0
1654850310000|2022-06-10 08:38:30|736.49|734.09|736.25|733.85|736.73|734.33|736.25|733.85|0
1654850320000|2022-06-10 08:38:40|736.01|733.61|736.25|733.85|736.25|733.85|736.01|733.61|0
1654850330000|2022-06-10 08:38:50|735.89|733.49|735.89|733.49|736.01|733.61|735.89|733.49|0
1654850340000|2022-06-10 08:39:00|736|733.6|735.52|733.12|736|733.6|735.52|733.12|0
1654850350000|2022-06-10 08:39:10|735.28|732.88|735.41|733.01|735.52|733.12|735.28|732.88|0
1654850360000|2022-06-10 08:39:20|735.04|732.64|735.04|732.64|735.04|732.64|735.04|732.64|0
1654850370000|2022-06-10 08:39:30|735.28|732.88|735.04|732.64|735.28|732.88|735.04|732.64|0
1654850380000|2022-06-10 08:39:40|735.28|732.88|735.04|732.64|735.28|732.88|735.04|732.64|0
1654850390000|2022-06-10 08:39:50|734.92|732.52|734.56|732.16|734.92|732.52|734.56|732.16|0
1654850400000|2022-06-10 08:40:00|734.8|732.4|735.16|732.76|735.52|733.12|734.8|732.4|0
1654850410000|2022-06-10 08:40:10|735.04|732.64|735.52|733.12|735.52|733.12|735.04|732.64|0
1654850420000|2022-06-10 08:40:20|735.76|733.36|736|733.6|736|733.6|735.76|733.36|0
1654850430000|2022-06-10 08:40:30|736.49|734.09|736.49|734.09|736.49|734.09|736.37|733.97|0
1654850440000|2022-06-10 08:40:40|736|733.6|735.76|733.36|736|733.6|735.76|733.36|0
1654850450000|2022-06-10 08:40:50|736|733.6|735.76|733.36|736|733.6|735.76|733.36|0
1654850460000|2022-06-10 08:41:00|736|733.6|736.73|734.33|736.73|734.33|736|733.6|0
1654850470000|2022-06-10 08:41:10|736.49|734.09|736.25|733.85|736.73|734.33|736.25|733.85|0
1654850480000|2022-06-10 08:41:20|736.49|734.09|736|733.6|736.49|734.09|735.76|733.36|0
1654850490000|2022-06-10 08:41:30|735.89|733.49|736|733.6|736|733.6|735.89|733.49|0
1654850500000|2022-06-10 08:41:40|736.25|733.85|736.73|734.33|736.73|734.33|736.25|733.85|0
1654850510000|2022-06-10 08:41:50|736.49|734.09|736.25|733.85|736.49|734.09|736|733.6|0
1654850520000|2022-06-10 08:42:00|736.49|734.09|736.25|733.85|736.49|734.09|736.25|733.85|0
1654850530000|2022-06-10 08:42:10|736|733.6|736.25|733.85|736.25|733.85|736|733.6|0
1654850540000|2022-06-10 08:42:20|736|733.6|736.37|733.97|736.37|733.97|736|733.6|0
1654850550000|2022-06-10 08:42:30|736.13|733.73|736.49|734.09|736.49|734.09|736.13|733.73|0
1654850560000|2022-06-10 08:42:40|736.25|733.85|736.25|733.85|736.25|733.85|736.13|733.73|0
1654850570000|2022-06-10 08:42:50|736|733.6|736|733.6|736.25|733.85|736|733.6|0
1654850580000|2022-06-10 08:43:00|736.25|733.85|735.76|733.36|736.25|733.85|735.76|733.36|0
1654850590000|2022-06-10 08:43:10|735.52|733.12|735.52|733.12|736|733.6|735.52|733.12|0
1654850600000|2022-06-10 08:43:20|735.76|733.36|735.76|733.36|735.76|733.36|735.65|733.25|0
1654850610000|2022-06-10 08:43:30|735.16|732.76|734.92|732.52|735.16|732.76|734.92|732.52|0
1654850620000|2022-06-10 08:43:40|735.04|732.64|734.31|731.91|735.04|732.64|734.31|731.91|0
1654850630000|2022-06-10 08:43:50|734.2|731.8|734.2|731.8|734.2|731.8|734.2|731.8|0
1654850640000|2022-06-10 08:44:00|735.04|732.64|735.28|732.88|735.28|732.88|735.04|732.64|0
1654850650000|2022-06-10 08:44:10|735.52|733.12|734.8|732.4|735.52|733.12|734.8|732.4|0
1654850660000|2022-06-10 08:44:20|735.04|732.64|734.56|732.16|735.04|732.64|734.56|732.16|0
1654850670000|2022-06-10 08:44:30|734.31|731.91|734.2|731.8|734.31|731.91|734.2|731.8|0
1654850680000|2022-06-10 08:44:40|734.31|731.91|734.31|731.91|734.31|731.91|734.31|731.91|0
1654850690000|2022-06-10 08:44:50|734.2|731.8|734.07|731.67|734.44|732.04|734.07|731.67|0
1654850700000|2022-06-10 08:45:00|734.31|731.91|734.31|731.91|734.8|732.4|734.31|731.91|0
1654850710000|2022-06-10 08:45:10|733.83|731.43|733.59|731.19|733.83|731.43|733.59|731.19|0
1654850720000|2022-06-10 08:45:20|733.35|730.95|732.51|730.11|733.35|730.95|732.51|730.11|0
1654850730000|2022-06-10 08:45:30|731.66|729.26|732.14|729.74|732.38|729.98|731.66|729.26|0
1654850740000|2022-06-10 08:45:40|732.38|729.98|732.63|730.23|732.63|730.23|732.38|729.98|0
1654850750000|2022-06-10 08:45:50|732.51|730.11|732.51|730.11|732.51|730.11|732.51|730.11|0
1654850760000|2022-06-10 08:46:00|732.38|729.98|732.14|729.74|732.38|729.98|731.9|729.5|0
1654850770000|2022-06-10 08:46:10|732.63|730.23|732.63|730.23|732.63|730.23|732.63|730.23|0
1654850780000|2022-06-10 08:46:20|732.75|730.35|733.11|730.71|733.35|730.95|732.14|729.74|0
1654850790000|2022-06-10 08:46:30|733.35|730.95|732.99|730.59|733.35|730.95|732.99|730.59|0
1654850800000|2022-06-10 08:46:40|732.87|730.47|732.27|729.87|732.87|730.47|732.27|729.87|0
1654850810000|2022-06-10 08:46:50|731.42|729.02|732.62|730.22|732.87|730.47|731.42|729.02|0
1654850820000|2022-06-10 08:47:00|732.87|730.47|733.11|730.71|733.11|730.71|732.51|730.11|0
1654850830000|2022-06-10 08:47:10|733.35|730.95|733.35|730.95|733.35|730.95|733.23|730.83|0
1654850840000|2022-06-10 08:47:20|733.23|730.83|733.59|731.19|733.59|731.19|733.23|730.83|0
1654850850000|2022-06-10 08:47:30|733.11|730.71|732.99|730.59|733.11|730.71|732.87|730.47|0
1654850860000|2022-06-10 08:47:40|733.11|730.71|732.99|730.59|733.11|730.71|732.99|730.59|0
1654850870000|2022-06-10 08:47:50|732.87|730.47|732.38|729.98|732.87|730.47|731.9|729.5|0
1654850880000|2022-06-10 08:48:00|732.14|729.74|732.14|729.74|732.38|729.98|732.14|729.74|0
1654850890000|2022-06-10 08:48:10|731.54|729.14|731.42|729.02|731.54|729.14|731.42|729.02|0
1654850900000|2022-06-10 08:48:20|731.9|729.5|731.9|729.5|731.9|729.5|731.9|729.5|0
1654850910000|2022-06-10 08:48:30|732.14|729.74|732.14|729.74|732.14|729.74|731.66|729.26|0
1654850920000|2022-06-10 08:48:40|732.03|729.63|732.62|730.22|732.62|730.22|732.03|729.63|0
1654850930000|2022-06-10 08:48:50|732.51|730.11|732.38|729.98|732.62|730.22|732.38|729.98|0
1654850940000|2022-06-10 08:49:00|732.27|729.87|732.38|729.98|732.38|729.98|732.14|729.74|0
1654850950000|2022-06-10 08:49:10|732.14|729.74|732.14|729.74|732.14|729.74|731.66|729.26|0
1654850960000|2022-06-10 08:49:20|731.9|729.5|731.9|729.5|732.03|729.63|731.9|729.5|0
1654850970000|2022-06-10 08:49:30|731.66|729.26|731.66|729.26|731.66|729.26|731.66|729.26|0
1654850980000|2022-06-10 08:49:40|731.9|729.5|731.9|729.5|732.03|729.63|731.79|729.39|0
1654850990000|2022-06-10 08:49:50|732.14|729.74|732.62|730.22|732.87|730.47|732.14|729.74|0
1654851000000|2022-06-10 08:50:00|732.38|729.98|731.9|729.5|732.38|729.98|731.9|729.5|0
1654851010000|2022-06-10 08:50:10|731.66|729.26|731.9|729.5|731.9|729.5|731.66|729.26|0
1654851020000|2022-06-10 08:50:20|732.03|729.63|732.03|729.63|732.14|729.74|732.03|729.63|0
1654851030000|2022-06-10 08:50:30|732.14|729.74|732.27|729.87|732.27|729.87|732.14|729.74|0
1654851040000|2022-06-10 08:50:40|732.38|729.98|732.14|729.74|732.38|729.98|731.9|729.5|0
1654851050000|2022-06-10 08:50:50|732.38|729.98|733.83|731.43|733.83|731.43|732.38|729.98|0
1654851060000|2022-06-10 08:51:00|733.35|730.95|733.23|730.83|733.35|730.95|733.11|730.71|0
1654851070000|2022-06-10 08:51:10|733.35|730.95|733.11|730.71|733.35|730.95|733.11|730.71|0
1654851080000|2022-06-10 08:51:20|732.87|730.47|732.62|730.22|732.87|730.47|732.27|729.87|0
1654851090000|2022-06-10 08:51:30|732.87|730.47|733.23|730.83|733.23|730.83|732.87|730.47|0
1654851100000|2022-06-10 08:51:40|733.35|730.95|733.35|730.95|733.47|731.07|733.35|730.95|0
1654851110000|2022-06-10 08:51:50|733.11|730.71|733.23|730.83|733.23|730.83|732.99|730.59|0
1654851120000|2022-06-10 08:52:00|733.83|731.43|734.31|731.91|734.31|731.91|733.83|731.43|0
1654851130000|2022-06-10 08:52:10|735.28|732.88|735.04|732.64|735.28|732.88|734.92|732.52|0
1654851140000|2022-06-10 08:52:20|735.28|732.88|735.52|733.12|735.52|733.12|735.28|732.88|0
1654851150000|2022-06-10 08:52:30|735.76|733.36|735.76|733.36|735.76|733.36|735.65|733.25|0
1654851160000|2022-06-10 08:52:40|735.52|733.12|735.65|733.25|735.76|733.36|735.52|733.12|0
1654851170000|2022-06-10 08:52:50|735.76|733.36|735.76|733.36|735.76|733.36|735.76|733.36|0
1654851180000|2022-06-10 08:53:00|736.25|733.85|736.49|734.09|736.49|734.09|736.25|733.85|0
1654851190000|2022-06-10 08:53:10|736.37|733.97|737.1|734.7|737.1|734.7|736.37|733.97|0
1654851200000|2022-06-10 08:53:20|736.97|734.57|737.21|734.81|737.21|734.81|736.97|734.57|0
1654851210000|2022-06-10 08:53:30|737.45|735.05|737.21|734.81|737.45|735.05|737.21|734.81|0
1654851220000|2022-06-10 08:53:40|737.45|735.05|737.45|735.05|737.45|735.05|737.34|734.94|0
1654851230000|2022-06-10 08:53:50|737.69|735.29|737.94|735.54|737.94|735.54|737.69|735.29|0
1654851240000|2022-06-10 08:54:00|737.82|735.42|738.18|735.78|738.18|735.78|737.82|735.42|0
1654851250000|2022-06-10 08:54:10|738.3|735.9|738.18|735.78|738.3|735.9|738.18|735.78|0
1654851260000|2022-06-10 08:54:20|738.42|736.02|738.66|736.26|738.66|736.26|738.42|736.02|0
1654851270000|2022-06-10 08:54:30|739.14|736.74|739.63|737.23|739.87|737.47|739.14|736.74|0
1654851280000|2022-06-10 08:54:40|739.87|737.47|738.9|736.5|739.87|737.47|738.66|736.26|0
1654851300000|2022-06-10 08:55:00|739.14|736.74|739.03|736.63|739.14|736.74|739.03|736.63|0
1654851310000|2022-06-10 08:55:10|738.42|736.02|737.94|735.54|738.42|736.02|737.94|735.54|0
1654851320000|2022-06-10 08:55:20|737.69|735.29|737.69|735.29|737.69|735.29|737.45|735.05|0
1654851330000|2022-06-10 08:55:30|737.94|735.54|738.3|735.9|738.42|736.02|737.94|735.54|0
1654851340000|2022-06-10 08:55:40|738.42|736.02|738.54|736.14|738.66|736.26|738.42|736.02|0
1654851350000|2022-06-10 08:55:50|738.66|736.26|738.54|736.14|738.66|736.26|738.54|736.14|0
1654851360000|2022-06-10 08:56:00|738.66|736.26|739.87|737.47|739.87|737.47|738.66|736.26|0
1654851370000|2022-06-10 08:56:10|739.63|737.23|739.39|736.99|739.63|737.23|739.14|736.74|0
1654851380000|2022-06-10 08:56:20|739.14|736.74|739.14|736.74|739.14|736.74|738.9|736.5|0
1654851390000|2022-06-10 08:56:30|738.9|736.5|739.14|736.74|739.14|736.74|738.9|736.5|0
1654851400000|2022-06-10 08:56:40|739.03|736.63|738.9|736.5|739.03|736.63|738.9|736.5|0
1654851410000|2022-06-10 08:56:50|739.03|736.63|738.9|736.5|739.03|736.63|738.9|736.5|0
1654851420000|2022-06-10 08:57:00|739.03|736.63|739.39|736.99|739.39|736.99|739.03|736.63|0
1654851430000|2022-06-10 08:57:10|739.63|737.23|739.47|737.07|739.87|737.47|739.47|737.07|0
1654851440000|2022-06-10 08:57:20|739.63|737.23|739.87|737.47|739.87|737.47|739.63|737.23|0
1654851450000|2022-06-10 08:57:30|740.11|737.71|740.24|737.84|740.24|737.84|739.87|737.47|0
1654851460000|2022-06-10 08:57:40|740.84|738.44|740.35|737.95|740.84|738.44|740.35|737.95|0
1654851470000|2022-06-10 08:57:50|740.84|738.44|740.11|737.71|740.84|738.44|740.11|737.71|0
1654851480000|2022-06-10 08:58:00|739.14|736.74|738.42|736.02|739.14|736.74|738.42|736.02|0
1654851490000|2022-06-10 08:58:10|738.9|736.5|739.14|736.74|739.14|736.74|738.42|736.02|0
1654851500000|2022-06-10 08:58:20|738.9|736.5|739.14|736.74|739.14|736.74|738.9|736.5|0
1654851510000|2022-06-10 08:58:30|739.63|737.23|739.27|736.87|739.63|737.23|739.14|736.74|0
1654851520000|2022-06-10 08:58:40|739.14|736.74|739.51|737.11|739.51|737.11|739.14|736.74|0
1654851530000|2022-06-10 08:58:50|739.38|736.98|739.87|737.47|740.48|738.08|739.38|736.98|0
1654851540000|2022-06-10 08:59:00|740.35|737.95|740.11|737.71|740.35|737.95|740.11|737.71|0
1654851550000|2022-06-10 08:59:10|739.38|736.98|739.63|737.23|739.63|737.23|739.38|736.98|0
1654851560000|2022-06-10 08:59:20|739.87|737.47|739.87|737.47|739.87|737.47|739.87|737.47|0
1654851570000|2022-06-10 08:59:30|740.11|737.71|740.11|737.71|740.59|738.19|740.11|737.71|0
1654851580000|2022-06-10 08:59:40|739.99|737.59|739.63|737.23|740.11|737.71|739.63|737.23|0
1654851590000|2022-06-10 08:59:50|740.11|737.71|739.87|737.47|740.11|737.71|739.87|737.47|0
1654851600000|2022-06-10 09:00:00|740.11|737.71|739.75|737.35|740.59|738.19|739.75|737.35|0
1654851610000|2022-06-10 09:00:10|739.27|736.87|739.87|737.47|739.87|737.47|739.03|736.63|0
1654851620000|2022-06-10 09:00:20|739.38|736.98|738.9|736.5|739.38|736.98|738.9|736.5|0
1654851630000|2022-06-10 09:00:30|739.14|736.74|738.9|736.5|739.14|736.74|738.9|736.5|0
1654851640000|2022-06-10 09:00:40|739.14|736.74|739.38|736.98|739.38|736.98|739.14|736.74|0
1654851650000|2022-06-10 09:00:50|739.51|737.11|739.38|736.98|739.51|737.11|739.38|736.98|0
1654851660000|2022-06-10 09:01:00|739.14|736.74|738.9|736.5|739.38|736.98|738.9|736.5|0
1654851670000|2022-06-10 09:01:10|739.14|736.74|739.14|736.74|739.14|736.74|739.14|736.74|0
1654851680000|2022-06-10 09:01:20|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1654851700000|2022-06-10 09:01:40|738.66|736.26|738.18|735.78|738.66|736.26|738.18|735.78|0
1654851710000|2022-06-10 09:01:50|737.93|735.53|736.61|734.21|737.93|735.53|736.61|734.21|0
1654851720000|2022-06-10 09:02:00|736|733.6|735.52|733.12|736|733.6|735.52|733.12|0
1654851730000|2022-06-10 09:02:10|735.76|733.36|735.76|733.36|735.76|733.36|735.76|733.36|0
1654851740000|2022-06-10 09:02:20|736|733.6|735.52|733.12|736|733.6|735.52|733.12|0
1654851750000|2022-06-10 09:02:30|735.65|733.25|736.24|733.84|736.24|733.84|735.65|733.25|0
1654851760000|2022-06-10 09:02:40|736|733.6|736|733.6|736.85|734.45|736|733.6|0
1654851770000|2022-06-10 09:02:50|736.37|733.97|736.49|734.09|736.49|734.09|736.24|733.84|0
1654851780000|2022-06-10 09:03:00|736.73|734.33|736.73|734.33|736.73|734.33|736.73|734.33|0
1654851800000|2022-06-10 09:03:20|737.58|735.18|738.66|736.26|738.66|736.26|737.58|735.18|0
1654851810000|2022-06-10 09:03:30|737.93|735.53|737.69|735.29|737.93|735.53|737.69|735.29|0
1654851820000|2022-06-10 09:03:40|737.45|735.05|737.69|735.29|737.93|735.53|737.45|735.05|0
1654851830000|2022-06-10 09:03:50|737.93|735.53|737.93|735.53|737.93|735.53|737.82|735.42|0
1654851840000|2022-06-10 09:04:00|737.69|735.29|737.82|735.42|737.82|735.42|737.69|735.29|0
1654851850000|2022-06-10 09:04:10|737.93|735.53|739.14|736.74|739.14|736.74|737.93|735.53|0
1654851860000|2022-06-10 09:04:20|739.03|736.63|738.42|736.02|739.03|736.63|738.42|736.02|0
1654851870000|2022-06-10 09:04:30|738.54|736.14|738.18|735.78|738.66|736.26|738.18|735.78|0
1654851880000|2022-06-10 09:04:40|737.93|735.53|738.06|735.66|738.18|735.78|737.93|735.53|0
1654851890000|2022-06-10 09:04:50|737.93|735.53|737.93|735.53|737.93|735.53|737.69|735.29|0
1654851900000|2022-06-10 09:05:00|737.69|735.29|737.69|735.29|737.69|735.29|737.45|735.05|0
1654851910000|2022-06-10 09:05:10|737.45|735.05|737.93|735.53|737.93|735.53|737.45|735.05|0
1654851920000|2022-06-10 09:05:20|737.69|735.29|736.37|733.97|737.69|735.29|736.37|733.97|0
1654851930000|2022-06-10 09:05:30|736.24|733.84|736.49|734.09|736.85|734.45|736.24|733.84|0
1654851940000|2022-06-10 09:05:40|736.73|734.33|736.49|734.09|736.73|734.33|736.49|734.09|0
1654851950000|2022-06-10 09:05:50|736.73|734.33|736.85|734.45|736.85|734.45|736.61|734.21|0
1654851960000|2022-06-10 09:06:00|736.49|734.09|736.73|734.33|736.73|734.33|736.49|734.09|0
1654851970000|2022-06-10 09:06:10|736.97|734.57|736.49|734.09|736.97|734.57|736.49|734.09|0
1654851980000|2022-06-10 09:06:20|736.24|733.84|735.76|733.36|736.24|733.84|735.76|733.36|0
1654851990000|2022-06-10 09:06:30|735.89|733.49|735.76|733.36|735.89|733.49|735.76|733.36|0
1654852000000|2022-06-10 09:06:40|735.52|733.12|735.52|733.12|735.52|733.12|735.52|733.12|0
1654852010000|2022-06-10 09:06:50|735.64|733.24|735.76|733.36|735.76|733.36|735.52|733.12|0
1654852020000|2022-06-10 09:07:00|736.24|733.84|736.97|734.57|736.97|734.57|736.24|733.84|0
1654852030000|2022-06-10 09:07:10|737.45|735.05|737.45|735.05|737.45|735.05|737.45|735.05|0
1654852040000|2022-06-10 09:07:20|736.97|734.57|737.21|734.81|737.21|734.81|736.97|734.57|0
1654852050000|2022-06-10 09:07:30|737.45|735.05|737.09|734.69|737.45|735.05|737.09|734.69|0
1654852060000|2022-06-10 09:07:40|737.21|734.81|736.73|734.33|737.21|734.81|736.73|734.33|0
1654852070000|2022-06-10 09:07:50|736.24|733.84|736.37|733.97|736.37|733.97|736.13|733.73|0
1654852080000|2022-06-10 09:08:00|736.73|734.33|736.24|733.84|736.73|734.33|736.24|733.84|0
1654852090000|2022-06-10 09:08:10|736.49|734.09|737.45|735.05|737.45|735.05|736.49|734.09|0
1654852100000|2022-06-10 09:08:20|736.97|734.57|737.09|734.69|737.09|734.69|736.97|734.57|0
1654852110000|2022-06-10 09:08:30|737.69|735.29|737.69|735.29|737.69|735.29|737.45|735.05|0
1654852120000|2022-06-10 09:08:40|737.58|735.18|737.45|735.05|737.58|735.18|737.45|735.05|0
1654852140000|2022-06-10 09:09:00|737.34|734.94|737.21|734.81|737.45|735.05|737.21|734.81|0
1654852150000|2022-06-10 09:09:10|737.69|735.29|737.93|735.53|737.93|735.53|737.69|735.29|0
1654852160000|2022-06-10 09:09:20|737.69|735.29|737.93|735.53|737.93|735.53|737.69|735.29|0
1654852170000|2022-06-10 09:09:30|737.69|735.29|737.93|735.53|737.93|735.53|737.69|735.29|0
1654852180000|2022-06-10 09:09:40|737.69|735.29|737.93|735.53|737.93|735.53|737.69|735.29|0
1654852190000|2022-06-10 09:09:50|737.69|735.29|737.69|735.29|737.69|735.29|737.45|735.05|0
1654852200000|2022-06-10 09:10:00|737.45|735.05|737.69|735.29|737.69|735.29|737.45|735.05|0
1654852210000|2022-06-10 09:10:10|737.93|735.53|738.18|735.78|738.18|735.78|737.69|735.29|0
1654852220000|2022-06-10 09:10:20|738.42|736.02|738.18|735.78|738.42|736.02|738.18|735.78|0
1654852230000|2022-06-10 09:10:30|737.93|735.53|737.93|735.53|737.93|735.53|737.93|735.53|0
1654852240000|2022-06-10 09:10:40|738.18|735.78|738.66|736.26|738.66|736.26|738.18|735.78|0
1654852250000|2022-06-10 09:10:50|738.78|736.38|738.78|736.38|738.9|736.5|738.78|736.38|0
1654852260000|2022-06-10 09:11:00|738.66|736.26|737.69|735.29|738.66|736.26|737.69|735.29|0
1654852270000|2022-06-10 09:11:10|737.93|735.53|736.97|734.57|737.93|735.53|736.97|734.57|0
1654852280000|2022-06-10 09:11:20|736.73|734.33|735.76|733.36|736.73|734.33|735.76|733.36|0
1654852290000|2022-06-10 09:11:30|735.28|732.88|735.04|732.64|735.28|732.88|734.92|732.52|0
1654852300000|2022-06-10 09:11:40|734.79|732.39|734.55|732.15|734.79|732.39|734.55|732.15|0
1654852310000|2022-06-10 09:11:50|734.68|732.28|735.52|733.12|735.52|733.12|734.68|732.28|0
1654852320000|2022-06-10 09:12:00|736.24|733.84|736|733.6|736.24|733.84|736|733.6|0
1654852330000|2022-06-10 09:12:10|735.76|733.36|735.64|733.24|735.76|733.36|735.64|733.24|0
1654852340000|2022-06-10 09:12:20|735.52|733.12|734.79|732.39|735.52|733.12|734.79|732.39|0
1654852350000|2022-06-10 09:12:30|734.92|732.52|735.28|732.88|735.28|732.88|734.92|732.52|0
1654852360000|2022-06-10 09:12:40|735.52|733.12|735.28|732.88|735.52|733.12|735.28|732.88|0
1654852370000|2022-06-10 09:12:50|735.52|733.12|735.52|733.12|735.52|733.12|735.4|733|0
1654852380000|2022-06-10 09:13:00|736|733.6|735.76|733.36|736|733.6|735.76|733.36|0
1654852390000|2022-06-10 09:13:10|735.89|733.49|735.28|732.88|735.89|733.49|735.28|732.88|0
1654852410000|2022-06-10 09:13:30|735.04|732.64|735.52|733.12|735.52|733.12|735.04|732.64|0
1654852420000|2022-06-10 09:13:40|735.28|732.88|735.28|732.88|735.52|733.12|735.04|732.64|0
1654852430000|2022-06-10 09:13:50|735.16|732.76|735.64|733.24|735.76|733.36|735.16|732.76|0
1654852440000|2022-06-10 09:14:00|735.52|733.12|735.04|732.64|735.52|733.12|735.04|732.64|0
1654852460000|2022-06-10 09:14:20|735.28|732.88|735.16|732.76|735.28|732.88|735.04|732.64|0
1654852470000|2022-06-10 09:14:30|735.04|732.64|735.28|732.88|735.28|732.88|735.04|732.64|0
1654852480000|2022-06-10 09:14:40|735.52|733.12|735.52|733.12|735.52|733.12|735.52|733.12|0
1654852490000|2022-06-10 09:14:50|735.89|733.49|736.24|733.84|736.24|733.84|735.89|733.49|0
1654852500000|2022-06-10 09:15:00|736|733.6|736|733.6|736|733.6|735.89|733.49|0
1654852510000|2022-06-10 09:15:10|735.52|733.12|734.79|732.39|735.52|733.12|734.79|732.39|0
1654852520000|2022-06-10 09:15:20|734.55|732.15|734.79|732.39|734.79|732.39|734.55|732.15|0
1654852530000|2022-06-10 09:15:30|734.31|731.91|734.31|731.91|734.31|731.91|734.2|731.8|0
1654852540000|2022-06-10 09:15:40|734.55|732.15|735.16|732.76|735.16|732.76|734.55|732.15|0
1654852550000|2022-06-10 09:15:50|735.04|732.64|734.79|732.39|735.04|732.64|734.79|732.39|0
1654852560000|2022-06-10 09:16:00|735.04|732.64|734.92|732.52|735.04|732.64|734.79|732.39|0
1654852570000|2022-06-10 09:16:10|734.55|732.15|734.55|732.15|734.55|732.15|734.55|732.15|0
1654852580000|2022-06-10 09:16:20|734.79|732.39|734.79|732.39|734.79|732.39|734.79|732.39|0
1654852590000|2022-06-10 09:16:30|734.55|732.15|734.31|731.91|734.79|732.39|734.31|731.91|0
1654852600000|2022-06-10 09:16:40|734.44|732.04|734.55|732.15|734.55|732.15|734.44|732.04|0
1654852610000|2022-06-10 09:16:50|734.68|732.28|734.55|732.15|734.68|732.28|734.55|732.15|0
1654852620000|2022-06-10 09:17:00|734.68|732.28|734.55|732.15|734.79|732.39|734.55|732.15|0
1654852630000|2022-06-10 09:17:10|734.79|732.39|735.04|732.64|735.04|732.64|734.79|732.39|0
1654852640000|2022-06-10 09:17:20|734.79|732.39|734.79|732.39|734.79|732.39|734.79|732.39|0
1654852650000|2022-06-10 09:17:30|735.04|732.64|735.16|732.76|735.28|732.88|735.04|732.64|0
1654852660000|2022-06-10 09:17:40|735.04|732.64|735.28|732.88|735.28|732.88|735.04|732.64|0
1654852670000|2022-06-10 09:17:50|735.76|733.36|735.52|733.12|735.76|733.36|735.52|733.12|0
1654852680000|2022-06-10 09:18:00|735.76|733.36|735.76|733.36|735.76|733.36|735.76|733.36|0
1654852690000|2022-06-10 09:18:10|736|733.6|735.52|733.12|736|733.6|735.52|733.12|0
1654852700000|2022-06-10 09:18:20|735.76|733.36|735.76|733.36|735.76|733.36|735.76|733.36|0
1654852710000|2022-06-10 09:18:30|735.52|733.12|735.04|732.64|735.52|733.12|735.04|732.64|0
1654852720000|2022-06-10 09:18:40|734.79|732.39|735.04|732.64|735.04|732.64|734.79|732.39|0
1654852730000|2022-06-10 09:18:50|735.52|733.12|735.28|732.88|735.52|733.12|735.28|732.88|0
1654852740000|2022-06-10 09:19:00|735.52|733.12|736|733.6|736|733.6|735.52|733.12|0
1654852750000|2022-06-10 09:19:10|736.48|734.08|736.48|734.08|736.97|734.57|736.48|734.08|0
1654852760000|2022-06-10 09:19:20|736.73|734.33|736.48|734.08|736.73|734.33|736.48|734.08|0
1654852770000|2022-06-10 09:19:30|736.73|734.33|736.97|734.57|736.97|734.57|736.73|734.33|0
1654852780000|2022-06-10 09:19:40|737.09|734.69|736.97|734.57|737.09|734.69|736.73|734.33|0
1654852790000|2022-06-10 09:19:50|737.21|734.81|737.58|735.18|737.69|735.29|737.21|734.81|0
1654852800000|2022-06-10 09:20:00|737.93|735.53|737.93|735.53|737.93|735.53|737.93|735.53|0
1654852810000|2022-06-10 09:20:10|737.45|735.05|737.45|735.05|737.45|735.05|737.45|735.05|0
1654852820000|2022-06-10 09:20:20|737.33|734.93|736.97|734.57|737.33|734.93|736.97|734.57|0
1654852830000|2022-06-10 09:20:30|736.85|734.45|736.85|734.45|736.85|734.45|736.85|734.45|0
1654852840000|2022-06-10 09:20:40|736.97|734.57|736.97|734.57|736.97|734.57|736.97|734.57|0
1654852850000|2022-06-10 09:20:50|737.21|734.81|736.97|734.57|737.21|734.81|736.97|734.57|0
1654852860000|2022-06-10 09:21:00|736.48|734.08|736.48|734.08|736.48|734.08|736.48|734.08|0
1654852870000|2022-06-10 09:21:10|736.24|733.84|736.48|734.08|736.48|734.08|736.24|733.84|0
1654852880000|2022-06-10 09:21:20|736.24|733.84|736.48|734.08|736.48|734.08|736.24|733.84|0
1654852890000|2022-06-10 09:21:30|736.73|734.33|736.73|734.33|736.73|734.33|736.73|734.33|0
1654852900000|2022-06-10 09:21:40|736.97|734.57|736.97|734.57|736.97|734.57|736.97|734.57|0
1654852920000|2022-06-10 09:22:00|737.21|734.81|738.17|735.77|738.17|735.77|737.21|734.81|0
1654852930000|2022-06-10 09:22:10|737.93|735.53|737.93|735.53|738.06|735.66|737.82|735.42|0
1654852940000|2022-06-10 09:22:20|737.69|735.29|737.93|735.53|737.93|735.53|737.69|735.29|0
1654852950000|2022-06-10 09:22:30|738.17|735.77|738.17|735.77|738.17|735.77|737.93|735.53|0
1654852970000|2022-06-10 09:22:50|738.06|735.66|737.82|735.42|738.06|735.66|737.82|735.42|0
1654852980000|2022-06-10 09:23:00|737.69|735.29|737.69|735.29|737.69|735.29|737.58|735.18|0
1654852990000|2022-06-10 09:23:10|737.58|735.18|737.21|734.81|737.69|735.29|737.21|734.81|0
1654853000000|2022-06-10 09:23:20|737.45|735.05|737.45|735.05|737.45|735.05|737.45|735.05|0
1654853010000|2022-06-10 09:23:30|737.69|735.29|738.06|735.66|738.17|735.77|737.69|735.29|0
1654853020000|2022-06-10 09:23:40|737.93|735.53|737.93|735.53|737.93|735.53|737.93|735.53|0
1654853030000|2022-06-10 09:23:50|738.06|735.66|737.33|734.93|738.06|735.66|737.33|734.93|0
1654853040000|2022-06-10 09:24:00|737.45|735.05|737.58|735.18|737.58|735.18|737.45|735.05|0
1654853050000|2022-06-10 09:24:10|737.45|735.05|738.3|735.9|738.42|736.02|737.45|735.05|0
1654853060000|2022-06-10 09:24:20|738.17|735.77|738.42|736.02|738.42|736.02|738.17|735.77|0
1654853070000|2022-06-10 09:24:30|738.66|736.26|738.42|736.02|738.66|736.26|738.42|736.02|0
1654853080000|2022-06-10 09:24:40|738.66|736.26|738.9|736.5|738.9|736.5|738.66|736.26|0
1654853090000|2022-06-10 09:24:50|738.66|736.26|738.66|736.26|738.66|736.26|738.66|736.26|0
1654853100000|2022-06-10 09:25:00|738.42|736.02|738.54|736.14|738.66|736.26|738.42|736.02|0
1654853110000|2022-06-10 09:25:10|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1654853120000|2022-06-10 09:25:20|739.14|736.74|739.14|736.74|739.14|736.74|739.14|736.74|0
1654853130000|2022-06-10 09:25:30|739.27|736.87|739.14|736.74|739.27|736.87|739.14|736.74|0
1654853140000|2022-06-10 09:25:40|739.02|736.62|738.66|736.26|739.14|736.74|738.66|736.26|0
1654853150000|2022-06-10 09:25:50|738.42|736.02|738.42|736.02|738.42|736.02|738.42|736.02|0
1654853160000|2022-06-10 09:26:00|738.54|736.14|739.87|737.47|739.87|737.47|738.54|736.14|0
1654853170000|2022-06-10 09:26:10|739.27|736.87|738.42|736.02|739.27|736.87|738.42|736.02|0
1654853180000|2022-06-10 09:26:20|738.66|736.26|738.17|735.77|738.66|736.26|738.17|735.77|0
1654853190000|2022-06-10 09:26:30|737.58|735.18|737.21|734.81|737.69|735.29|737.21|734.81|0
1654853200000|2022-06-10 09:26:40|736.97|734.57|736.97|734.57|736.97|734.57|736.85|734.45|0
1654853210000|2022-06-10 09:26:50|737.21|734.81|737.21|734.81|737.58|735.18|737.21|734.81|0
1654853220000|2022-06-10 09:27:00|737.09|734.69|737.09|734.69|737.09|734.69|737.09|734.69|0
1654853230000|2022-06-10 09:27:10|737.21|734.81|737.45|735.05|737.45|735.05|737.21|734.81|0
1654853240000|2022-06-10 09:27:20|737.69|735.29|737.45|735.05|737.69|735.29|737.45|735.05|0
1654853250000|2022-06-10 09:27:30|737.58|735.18|736.72|734.32|737.58|735.18|736.72|734.32|0
1654853260000|2022-06-10 09:27:40|736.97|734.57|736.97|734.57|736.97|734.57|736.97|734.57|0
1654853270000|2022-06-10 09:27:50|736.72|734.32|735.52|733.12|736.72|734.32|735.52|733.12|0
1654853280000|2022-06-10 09:28:00|735.76|733.36|735.76|733.36|735.76|733.36|735.76|733.36|0
1654853290000|2022-06-10 09:28:10|735.52|733.12|736.24|733.84|736.24|733.84|735.52|733.12|0
1654853300000|2022-06-10 09:28:20|736.48|734.08|736.24|733.84|736.97|734.57|736.24|733.84|0
1654853310000|2022-06-10 09:28:30|736.13|733.73|736|733.6|736.24|733.84|736|733.6|0
1654853320000|2022-06-10 09:28:40|735.64|733.24|735.52|733.12|735.64|733.24|735.28|732.88|0
1654853330000|2022-06-10 09:28:50|735.76|733.36|736|733.6|736|733.6|735.76|733.36|0
1654853340000|2022-06-10 09:29:00|735.76|733.36|735.76|733.36|736|733.6|735.76|733.36|0
1654853350000|2022-06-10 09:29:10|735.64|733.24|735.64|733.24|735.64|733.24|735.64|733.24|0
1654853360000|2022-06-10 09:29:20|735.76|733.36|735.76|733.36|735.76|733.36|735.64|733.24|0
1654853370000|2022-06-10 09:29:30|735.88|733.48|736|733.6|736|733.6|735.88|733.48|0
1654853380000|2022-06-10 09:29:40|735.76|733.36|736|733.6|736|733.6|735.76|733.36|0
1654853390000|2022-06-10 09:29:50|735.76|733.36|735.52|733.12|735.76|733.36|735.52|733.12|0
1654853400000|2022-06-10 09:30:00|735.76|733.36|735.03|732.63|735.76|733.36|735.03|732.63|0
1654853410000|2022-06-10 09:30:10|735.28|732.88|735.03|732.63|735.28|732.88|735.03|732.63|0
1654853420000|2022-06-10 09:30:20|734.79|732.39|735.28|732.88|735.28|732.88|734.79|732.39|0
1654853430000|2022-06-10 09:30:30|735.52|733.12|735.76|733.36|736|733.6|735.52|733.12|0
1654853440000|2022-06-10 09:30:40|735.52|733.12|735.52|733.12|735.52|733.12|735.52|733.12|0
1654853450000|2022-06-10 09:30:50|735.03|732.63|735.28|732.88|735.28|732.88|735.03|732.63|0
1654853460000|2022-06-10 09:31:00|735.52|733.12|735.28|732.88|735.52|733.12|735.28|732.88|0
1654853480000|2022-06-10 09:31:20|735.52|733.12|736|733.6|736|733.6|735.52|733.12|0
1654853490000|2022-06-10 09:31:30|735.88|733.48|735.52|733.12|735.88|733.48|735.52|733.12|0
1654853500000|2022-06-10 09:31:40|735.28|732.88|735.28|732.88|735.28|732.88|735.28|732.88|0
1654853510000|2022-06-10 09:31:50|735.4|733|735.4|733|735.4|733|735.28|732.88|0
1654853520000|2022-06-10 09:32:00|735.52|733.12|735.03|732.63|735.52|733.12|735.03|732.63|0
1654853530000|2022-06-10 09:32:10|735.52|733.12|735.52|733.12|735.52|733.12|735.52|733.12|0
1654853540000|2022-06-10 09:32:20|735.03|732.63|735.16|732.76|735.16|732.76|735.03|732.63|0
1654853550000|2022-06-10 09:32:30|735.28|732.88|735.16|732.76|735.4|733|735.16|732.76|0
1654853560000|2022-06-10 09:32:40|735.28|732.88|735.28|732.88|735.28|732.88|735.28|732.88|0
1654853570000|2022-06-10 09:32:50|735.03|732.63|735.28|732.88|735.28|732.88|735.03|732.63|0
1654853580000|2022-06-10 09:33:00|735.03|732.63|735.28|732.88|735.28|732.88|735.03|732.63|0
1654853590000|2022-06-10 09:33:10|735.16|732.76|735.16|732.76|735.16|732.76|735.16|732.76|0
1654853600000|2022-06-10 09:33:20|735.28|732.88|735.52|733.12|735.52|733.12|735.28|732.88|0
1654853620000|2022-06-10 09:33:40|735.64|733.24|735.52|733.12|735.64|733.24|735.52|733.12|0
1654853630000|2022-06-10 09:33:50|735.76|733.36|735.76|733.36|735.76|733.36|735.76|733.36|0
1654853640000|2022-06-10 09:34:00|736|733.6|735.52|733.12|736|733.6|735.52|733.12|0
1654853650000|2022-06-10 09:34:10|735.28|732.88|735.28|732.88|735.28|732.88|735.28|732.88|0
1654853660000|2022-06-10 09:34:20|735.4|733|735.28|732.88|735.4|733|735.28|732.88|0
1654853670000|2022-06-10 09:34:30|735.52|733.12|735.28|732.88|735.52|733.12|735.28|732.88|0
1654853680000|2022-06-10 09:34:40|735.03|732.63|735.07|732.67|735.07|732.67|735.03|732.63|0
1654853700000|2022-06-10 09:35:00|735.31|732.91|735.07|732.67|735.31|732.91|734.83|732.43|0
1654853710000|2022-06-10 09:35:10|735.31|732.91|735.8|733.4|735.8|733.4|735.31|732.91|0
1654853720000|2022-06-10 09:35:20|735.56|733.16|736.04|733.64|736.04|733.64|735.56|733.16|0
1654853730000|2022-06-10 09:35:30|735.8|733.4|735.8|733.4|736.04|733.64|735.8|733.4|0
1654853740000|2022-06-10 09:35:40|736.04|733.64|735.8|733.4|736.04|733.64|735.8|733.4|0
1654853750000|2022-06-10 09:35:50|736.04|733.64|736.28|733.88|736.52|734.12|736.04|733.64|0
1654853760000|2022-06-10 09:36:00|736.16|733.76|735.92|733.52|736.16|733.76|735.92|733.52|0
1654853770000|2022-06-10 09:36:10|735.8|733.4|736.04|733.64|736.04|733.64|735.8|733.4|0
1654853780000|2022-06-10 09:36:20|736.16|733.76|736.28|733.88|736.28|733.88|736.16|733.76|0
1654853790000|2022-06-10 09:36:30|736.04|733.64|736.28|733.88|736.28|733.88|736.04|733.64|0
1654853800000|2022-06-10 09:36:40|736.04|733.64|736.04|733.64|736.52|734.12|736.04|733.64|0
1654853810000|2022-06-10 09:36:50|736.28|733.88|736.04|733.64|736.28|733.88|736.04|733.64|0
1654853820000|2022-06-10 09:37:00|736.28|733.88|736.04|733.64|736.28|733.88|736.04|733.64|0
1654853830000|2022-06-10 09:37:10|736.28|733.88|736.28|733.88|736.28|733.88|736.28|733.88|0
1654853840000|2022-06-10 09:37:20|736.52|734.12|736.76|734.36|736.76|734.36|736.41|734.01|0
1654853850000|2022-06-10 09:37:30|736.52|734.12|737.73|735.33|737.73|735.33|736.52|734.12|0
1654853860000|2022-06-10 09:37:40|738.21|735.81|738.34|735.94|738.34|735.94|738.21|735.81|0
1654853870000|2022-06-10 09:37:50|738.45|736.05|738.21|735.81|738.58|736.18|738.21|735.81|0
1654853880000|2022-06-10 09:38:00|737.97|735.57|737.25|734.85|737.97|735.57|737.25|734.85|0
1654853890000|2022-06-10 09:38:10|737.49|735.09|737.25|734.85|737.49|735.09|737.25|734.85|0
1654853920000|2022-06-10 09:38:40|737.49|735.09|737.49|735.09|737.49|735.09|737.49|735.09|0
1654853930000|2022-06-10 09:38:50|737.25|734.85|736.76|734.36|737.25|734.85|736.76|734.36|0
1654853940000|2022-06-10 09:39:00|736.52|734.12|736.04|733.64|736.52|734.12|736.04|733.64|0
1654853950000|2022-06-10 09:39:10|736.28|733.88|736.28|733.88|736.28|733.88|736.28|733.88|0
1654853960000|2022-06-10 09:39:20|736.52|734.12|736.76|734.36|736.76|734.36|736.52|734.12|0
1654853980000|2022-06-10 09:39:40|737|734.6|737|734.6|737.25|734.85|737|734.6|0
1654853990000|2022-06-10 09:39:50|736.76|734.36|736.89|734.49|736.89|734.49|736.76|734.36|0
1654854000000|2022-06-10 09:40:00|736.52|734.12|737.49|735.09|737.49|735.09|736.52|734.12|0
1654854010000|2022-06-10 09:40:10|737.97|735.57|737.25|734.85|737.97|735.57|737.25|734.85|0
1654854030000|2022-06-10 09:40:30|737|734.6|737.25|734.85|737.25|734.85|737|734.6|0
1654854040000|2022-06-10 09:40:40|737.13|734.73|735.8|733.4|737.13|734.73|735.31|732.91|0
1654854050000|2022-06-10 09:40:50|736.04|733.64|736.28|733.88|736.28|733.88|735.92|733.52|0
1654854060000|2022-06-10 09:41:00|736.52|734.12|736.41|734.01|736.52|734.12|736.28|733.88|0
1654854070000|2022-06-10 09:41:10|736.28|733.88|735.8|733.4|736.52|734.12|735.8|733.4|0
1654854080000|2022-06-10 09:41:20|735.92|733.52|735.92|733.52|736.04|733.64|735.8|733.4|0
1654854090000|2022-06-10 09:41:30|736.04|733.64|735.8|733.4|736.04|733.64|735.8|733.4|0
1654854100000|2022-06-10 09:41:40|735.31|732.91|735.31|732.91|735.31|732.91|735.31|732.91|0
1654854110000|2022-06-10 09:41:50|735.56|733.16|735.2|732.8|735.56|733.16|735.2|732.8|0
1654854120000|2022-06-10 09:42:00|735.07|732.67|734.35|731.95|735.07|732.67|734.35|731.95|0
1654854130000|2022-06-10 09:42:10|734.11|731.71|734.11|731.71|734.35|731.95|734.11|731.71|0
1654854140000|2022-06-10 09:42:20|734.23|731.83|734.35|731.95|734.35|731.95|734.11|731.71|0
1654854150000|2022-06-10 09:42:30|734.59|732.19|734.59|732.19|734.59|732.19|734.59|732.19|0
1654854170000|2022-06-10 09:42:50|734.35|731.95|733.87|731.47|734.35|731.95|733.87|731.47|0
1654854180000|2022-06-10 09:43:00|733.38|730.98|733.38|730.98|733.38|730.98|732.9|730.5|0
1654854190000|2022-06-10 09:43:10|733.62|731.22|733.38|730.98|733.62|731.22|733.38|730.98|0
1654854200000|2022-06-10 09:43:20|733.62|731.22|733.38|730.98|733.62|731.22|733.38|730.98|0
1654854210000|2022-06-10 09:43:30|733.62|731.22|733.38|730.98|733.62|731.22|733.38|730.98|0
1654854220000|2022-06-10 09:43:40|733.87|731.47|733.62|731.22|733.87|731.47|733.62|731.22|0
1654854230000|2022-06-10 09:43:50|733.38|730.98|733.27|730.87|733.38|730.98|733.14|730.74|0
1654854240000|2022-06-10 09:44:00|732.9|730.5|732.66|730.26|732.9|730.5|732.66|730.26|0
1654854250000|2022-06-10 09:44:10|732.79|730.39|732.9|730.5|732.9|730.5|732.66|730.26|0
1654854260000|2022-06-10 09:44:20|732.66|730.26|732.66|730.26|732.66|730.26|732.66|730.26|0
1654854270000|2022-06-10 09:44:30|732.9|730.5|733.14|730.74|733.38|730.98|732.66|730.26|0
1654854280000|2022-06-10 09:44:40|733.27|730.87|733.14|730.74|733.38|730.98|733.14|730.74|0
1654854290000|2022-06-10 09:44:50|732.9|730.5|732.66|730.26|732.9|730.5|732.66|730.26|0
1654854300000|2022-06-10 09:45:00|732.9|730.5|733.14|730.74|733.27|730.87|732.9|730.5|0
1654854310000|2022-06-10 09:45:10|733.51|731.11|733.62|731.22|733.62|731.22|733.51|731.11|0
1654854320000|2022-06-10 09:45:20|733.38|730.98|733.38|730.98|733.62|731.22|733.38|730.98|0
1654854330000|2022-06-10 09:45:30|733.62|731.22|733.38|730.98|733.62|731.22|733.38|730.98|0
1654854340000|2022-06-10 09:45:40|733.62|731.22|733.38|730.98|733.62|731.22|733.38|730.98|0
1654854350000|2022-06-10 09:45:50|733.62|731.22|733.75|731.35|733.75|731.35|733.62|731.22|0
1654854360000|2022-06-10 09:46:00|733.27|730.87|733.38|730.98|733.38|730.98|733.14|730.74|0
1654854380000|2022-06-10 09:46:20|733.14|730.74|732.9|730.5|733.14|730.74|732.9|730.5|0
1654854400000|2022-06-10 09:46:40|732.66|730.26|732.66|730.26|732.66|730.26|732.66|730.26|0
1654854410000|2022-06-10 09:46:50|732.42|730.02|732.66|730.26|732.66|730.26|732.42|730.02|0
1654854420000|2022-06-10 09:47:00|732.54|730.14|732.66|730.26|732.66|730.26|732.54|730.14|0
1654854430000|2022-06-10 09:47:10|733.14|730.74|733.14|730.74|733.14|730.74|733.14|730.74|0
1654854440000|2022-06-10 09:47:20|733.62|731.22|733.87|731.47|733.87|731.47|733.62|731.22|0
1654854450000|2022-06-10 09:47:30|733.62|731.22|735.44|733.04|735.44|733.04|733.62|731.22|0
1654854460000|2022-06-10 09:47:40|734.35|731.95|734.59|732.19|734.59|732.19|734.35|731.95|0
1654854470000|2022-06-10 09:47:50|734.72|732.32|734.72|732.32|734.83|732.43|734.72|732.32|0
1654854480000|2022-06-10 09:48:00|734.59|732.19|734.59|732.19|734.83|732.43|734.59|732.19|0
1654854490000|2022-06-10 09:48:10|734.83|732.43|735.31|732.91|735.31|732.91|734.83|732.43|0
1654854500000|2022-06-10 09:48:20|735.8|733.4|734.96|732.56|735.8|733.4|734.11|731.71|0
1654854510000|2022-06-10 09:48:30|735.07|732.67|735.31|732.91|735.56|733.16|735.07|732.67|0
1654854520000|2022-06-10 09:48:40|735.07|732.67|735.31|732.91|735.55|733.15|735.07|732.67|0
1654854530000|2022-06-10 09:48:50|735.55|733.15|735.44|733.04|735.55|733.15|735.44|733.04|0
1654854540000|2022-06-10 09:49:00|735.31|732.91|735.31|732.91|735.31|732.91|735.31|732.91|0
1654854550000|2022-06-10 09:49:10|735.55|733.15|737.73|735.33|737.73|735.33|735.55|733.15|0
1654854560000|2022-06-10 09:49:20|737.61|735.21|737.25|734.85|737.73|735.33|737.25|734.85|0
1654854570000|2022-06-10 09:49:30|737.49|735.09|737.13|734.73|737.49|735.09|737|734.6|0
1654854580000|2022-06-10 09:49:40|737.25|734.85|738.45|736.05|738.45|736.05|737.25|734.85|0
1654854590000|2022-06-10 09:49:50|738.21|735.81|738.45|736.05|738.45|736.05|738.21|735.81|0
1654854610000|2022-06-10 09:50:10|737.97|735.57|738.21|735.81|738.21|735.81|737.97|735.57|0
1654854620000|2022-06-10 09:50:20|738.1|735.7|738.21|735.81|738.21|735.81|737.97|735.57|0
1654854630000|2022-06-10 09:50:30|738.45|736.05|737.97|735.57|738.45|736.05|737.97|735.57|0
1654854640000|2022-06-10 09:50:40|738.21|735.81|739.9|737.5|739.9|737.5|738.21|735.81|0
1654854650000|2022-06-10 09:50:50|740.14|737.74|739.66|737.26|740.14|737.74|739.3|736.9|0
1654854660000|2022-06-10 09:51:00|739.18|736.78|739.18|736.78|739.66|737.26|739.18|736.78|0
1654854670000|2022-06-10 09:51:10|739.42|737.02|738.94|736.54|739.42|737.02|738.69|736.29|0
1654854680000|2022-06-10 09:51:20|739.18|736.78|738.94|736.54|739.18|736.78|738.94|736.54|0
1654854690000|2022-06-10 09:51:30|737.49|735.09|738.21|735.81|738.21|735.81|737.49|735.09|0
1654854700000|2022-06-10 09:51:40|737.97|735.57|738.21|735.81|738.45|736.05|737.97|735.57|0
1654854710000|2022-06-10 09:51:50|738.45|736.05|738.45|736.05|738.45|736.05|738.45|736.05|0
1654854720000|2022-06-10 09:52:00|738.94|736.54|739.18|736.78|739.18|736.78|738.94|736.54|0
1654854730000|2022-06-10 09:52:10|738.82|736.42|739.66|737.26|739.66|737.26|738.69|736.29|0
1654854740000|2022-06-10 09:52:20|739.9|737.5|739.66|737.26|739.9|737.5|739.66|737.26|0
1654854750000|2022-06-10 09:52:30|739.9|737.5|739.9|737.5|739.9|737.5|739.9|737.5|0
1654854760000|2022-06-10 09:52:40|739.79|737.39|739.9|737.5|740.14|737.74|739.79|737.39|0
1654854770000|2022-06-10 09:52:50|739.79|737.39|739.66|737.26|739.79|737.39|739.66|737.26|0
1654854780000|2022-06-10 09:53:00|739.54|737.14|738.94|736.54|739.54|737.14|738.94|736.54|0
1654854790000|2022-06-10 09:53:10|738.69|736.29|738.69|736.29|738.82|736.42|738.69|736.29|0
1654854800000|2022-06-10 09:53:20|738.45|736.05|738.45|736.05|738.45|736.05|738.45|736.05|0
1654854810000|2022-06-10 09:53:30|738.21|735.81|738.21|735.81|738.21|735.81|738.21|735.81|0
1654854820000|2022-06-10 09:53:40|738.45|736.05|738.45|736.05|738.45|736.05|738.21|735.81|0
1654854850000|2022-06-10 09:54:10|738.69|736.29|738.94|736.54|738.94|736.54|738.69|736.29|0
1654854860000|2022-06-10 09:54:20|739.18|736.78|739.42|737.02|739.42|737.02|739.18|736.78|0
1654854870000|2022-06-10 09:54:30|739.66|737.26|739.9|737.5|739.9|737.5|739.66|737.26|0
1654854880000|2022-06-10 09:54:40|740.14|737.74|740.38|737.98|740.38|737.98|740.14|737.74|0
1654854890000|2022-06-10 09:54:50|740.51|738.11|740.63|738.23|740.63|738.23|740.51|738.11|0
1654854900000|2022-06-10 09:55:00|740.87|738.47|741.11|738.71|741.11|738.71|740.87|738.47|0
1654854910000|2022-06-10 09:55:10|740.87|738.47|741.11|738.71|741.11|738.71|740.87|738.47|0
1654854920000|2022-06-10 09:55:20|741.35|738.95|740.63|738.23|741.35|738.95|740.63|738.23|0
1654854930000|2022-06-10 09:55:30|740.38|737.98|740.38|737.98|740.38|737.98|740.38|737.98|0
1654854940000|2022-06-10 09:55:40|740.14|737.74|740.63|738.23|740.63|738.23|739.9|737.5|0
1654854950000|2022-06-10 09:55:50|740.87|738.47|740.38|737.98|740.87|738.47|740.38|737.98|0
1654854960000|2022-06-10 09:56:00|740.14|737.74|740.38|737.98|740.38|737.98|740.14|737.74|0
1654854970000|2022-06-10 09:56:10|740.63|738.23|740.38|737.98|740.87|738.47|740.38|737.98|0
1654854980000|2022-06-10 09:56:20|741.11|738.71|740.87|738.47|741.11|738.71|740.87|738.47|0
1654854990000|2022-06-10 09:56:30|740.99|738.59|740.87|738.47|740.99|738.59|740.75|738.35|0
1654855000000|2022-06-10 09:56:40|741.11|738.71|741.11|738.71|741.11|738.71|741.11|738.71|0
1654855010000|2022-06-10 09:56:50|740.99|738.59|741.11|738.71|741.11|738.71|740.99|738.59|0
1654855030000|2022-06-10 09:57:10|740.63|738.23|740.63|738.23|740.63|738.23|740.38|737.98|0
1654855040000|2022-06-10 09:57:20|740.38|737.98|740.14|737.74|740.38|737.98|740.14|737.74|0
1654855050000|2022-06-10 09:57:30|739.9|737.5|739.3|736.9|739.9|737.5|739.3|736.9|0
1654855060000|2022-06-10 09:57:40|739.9|737.5|741.11|738.71|741.11|738.71|739.9|737.5|0
1654855070000|2022-06-10 09:57:50|741.24|738.84|740.63|738.23|741.24|738.84|740.63|738.23|0
1654855080000|2022-06-10 09:58:00|741.11|738.71|740.87|738.47|741.11|738.71|740.87|738.47|0
1654855090000|2022-06-10 09:58:10|740.63|738.23|740.14|737.74|740.63|738.23|740.14|737.74|0
1654855100000|2022-06-10 09:58:20|740.38|737.98|740.38|737.98|740.38|737.98|740.38|737.98|0
1654855110000|2022-06-10 09:58:30|740.51|738.11|739.9|737.5|740.51|738.11|739.9|737.5|0
1654855120000|2022-06-10 09:58:40|740.03|737.63|740.51|738.11|740.51|738.11|740.03|737.63|0
1654855130000|2022-06-10 09:58:50|740.63|738.23|739.54|737.14|740.63|738.23|739.54|737.14|0
1654855140000|2022-06-10 09:59:00|740.03|737.63|740.14|737.74|740.14|737.74|740.03|737.63|0
1654855150000|2022-06-10 09:59:10|739.9|737.5|740.14|737.74|740.14|737.74|739.9|737.5|0
1654855160000|2022-06-10 09:59:20|739.9|737.5|740.38|737.98|740.38|737.98|739.9|737.5|0
1654855170000|2022-06-10 09:59:30|740.63|738.23|740.38|737.98|740.63|738.23|740.27|737.87|0
1654855180000|2022-06-10 09:59:40|740.14|737.74|740.14|737.74|740.14|737.74|740.14|737.74|0
1654855190000|2022-06-10 09:59:50|740.27|737.87|739.54|737.14|740.63|738.23|739.54|737.14|0
1654855200000|2022-06-10 10:00:00|739.66|737.26|738.93|736.53|739.66|737.26|738.93|736.53|0
1654855210000|2022-06-10 10:00:10|738.69|736.29|737.97|735.57|738.82|736.42|737.97|735.57|0
1654855220000|2022-06-10 10:00:20|737.73|735.33|737.73|735.33|737.73|735.33|737.73|735.33|0
1654855230000|2022-06-10 10:00:30|737.49|735.09|737.49|735.09|737.49|735.09|737.49|735.09|0
1654855240000|2022-06-10 10:00:40|737.24|734.84|737.73|735.33|737.73|735.33|737.24|734.84|0
1654855250000|2022-06-10 10:00:50|737.49|735.09|737.24|734.84|737.49|735.09|737.24|734.84|0
1654855260000|2022-06-10 10:01:00|738.13|735.73|738.37|735.97|738.37|735.97|738.13|735.73|0
1654855270000|2022-06-10 10:01:10|737.89|735.49|738.01|735.61|738.01|735.61|737.89|735.49|0
1654855280000|2022-06-10 10:01:20|737.89|735.49|736.92|734.52|737.89|735.49|736.92|734.52|0
1654855290000|2022-06-10 10:01:30|737.16|734.76|737.4|735|737.4|735|737.16|734.76|0
1654855300000|2022-06-10 10:01:40|737.64|735.24|739.7|737.3|739.7|737.3|737.64|735.24|0
1654855310000|2022-06-10 10:01:50|739.57|737.17|739.33|736.93|739.57|737.17|739.33|736.93|0
1654855320000|2022-06-10 10:02:00|739.09|736.69|739.33|736.93|739.33|736.93|739.09|736.69|0
1654855330000|2022-06-10 10:02:10|739.09|736.69|739.33|736.93|739.33|736.93|739.09|736.69|0
1654855340000|2022-06-10 10:02:20|739.09|736.69|738.61|736.21|739.09|736.69|738.61|736.21|0
1654855350000|2022-06-10 10:02:30|739.09|736.69|739.09|736.69|739.09|736.69|739.09|736.69|0
1654855360000|2022-06-10 10:02:40|739.46|737.06|739.57|737.17|739.57|737.17|739.33|736.93|0
1654855370000|2022-06-10 10:02:50|739.82|737.42|740.06|737.66|740.06|737.66|739.7|737.3|0
1654855380000|2022-06-10 10:03:00|740.3|737.9|741.39|738.99|741.39|738.99|740.3|737.9|0
1654855390000|2022-06-10 10:03:10|741.51|739.11|742.11|739.71|742.11|739.71|741.51|739.11|0
1654855400000|2022-06-10 10:03:20|741.99|739.59|741.26|738.86|741.99|739.59|741.26|738.86|0
1654855410000|2022-06-10 10:03:30|741.02|738.62|741.02|738.62|741.02|738.62|741.02|738.62|0
1654855420000|2022-06-10 10:03:40|740.78|738.38|741.15|738.75|741.15|738.75|740.78|738.38|0
1654855430000|2022-06-10 10:03:50|741.26|738.86|741.26|738.86|741.26|738.86|741.02|738.62|0
1654855440000|2022-06-10 10:04:00|741.15|738.75|741.26|738.86|741.26|738.86|741.02|738.62|0
1654855460000|2022-06-10 10:04:20|741.02|738.62|741.26|738.86|741.26|738.86|741.02|738.62|0
1654855470000|2022-06-10 10:04:30|741.02|738.62|740.54|738.14|741.02|738.62|740.54|738.14|0
1654855480000|2022-06-10 10:04:40|740.78|738.38|740.91|738.51|740.91|738.51|740.78|738.38|0
1654855490000|2022-06-10 10:04:50|740.78|738.38|740.54|738.14|740.78|738.38|740.54|738.14|0
1654855500000|2022-06-10 10:05:00|741.02|738.62|740.78|738.38|741.02|738.62|740.78|738.38|0
1654855510000|2022-06-10 10:05:10|741.02|738.62|740.54|738.14|741.02|738.62|740.54|738.14|0
1654855520000|2022-06-10 10:05:20|740.3|737.9|740.06|737.66|740.54|738.14|740.06|737.66|0
1654855530000|2022-06-10 10:05:30|740.3|737.9|741.39|738.99|741.39|738.99|740.18|737.78|0
1654855540000|2022-06-10 10:05:40|741.75|739.35|741.99|739.59|741.99|739.59|741.51|739.11|0
1654855550000|2022-06-10 10:05:50|742.23|739.83|741.99|739.59|742.23|739.83|741.99|739.59|0
1654855560000|2022-06-10 10:06:00|741.75|739.35|741.75|739.35|742.23|739.83|741.75|739.35|0
1654855570000|2022-06-10 10:06:10|741.99|739.59|741.75|739.35|741.99|739.59|741.75|739.35|0
1654855580000|2022-06-10 10:06:20|741.99|739.59|741.99|739.59|742.11|739.71|741.99|739.59|0
1654855590000|2022-06-10 10:06:30|742.23|739.83|741.99|739.59|742.23|739.83|741.99|739.59|0
1654855610000|2022-06-10 10:06:50|741.75|739.35|741.99|739.59|741.99|739.59|741.51|739.11|0
1654855620000|2022-06-10 10:07:00|742.47|740.07|742.23|739.83|742.47|740.07|742.23|739.83|0
1654855630000|2022-06-10 10:07:10|741.99|739.59|741.39|738.99|741.99|739.59|741.39|738.99|0
1654855640000|2022-06-10 10:07:20|741.26|738.86|740.3|737.9|741.26|738.86|740.18|737.78|0
1654855650000|2022-06-10 10:07:30|739.94|737.54|740.06|737.66|740.06|737.66|739.94|737.54|0
1654855660000|2022-06-10 10:07:40|740.3|737.9|740.78|738.38|740.78|738.38|740.3|737.9|0
1654855670000|2022-06-10 10:07:50|740.91|738.51|740.67|738.27|740.91|738.51|740.67|738.27|0
1654855680000|2022-06-10 10:08:00|740.78|738.38|741.02|738.62|741.02|738.62|740.78|738.38|0
1654855690000|2022-06-10 10:08:10|741.26|738.86|741.26|738.86|741.26|738.86|741.26|738.86|0
1654855700000|2022-06-10 10:08:20|741.51|739.11|741.51|739.11|741.63|739.23|741.51|739.11|0
1654855710000|2022-06-10 10:08:30|741.75|739.35|741.75|739.35|741.75|739.35|741.75|739.35|0
1654855720000|2022-06-10 10:08:40|741.99|739.59|742.47|740.07|742.47|740.07|741.99|739.59|0
1654855740000|2022-06-10 10:09:00|742.71|740.31|742.96|740.56|742.96|740.56|742.71|740.31|0
1654855750000|2022-06-10 10:09:10|742.71|740.31|743.44|741.04|743.44|741.04|742.71|740.31|0
1654855760000|2022-06-10 10:09:20|743.2|740.8|743.32|740.92|743.32|740.92|743.2|740.8|0
1654855770000|2022-06-10 10:09:30|743.2|740.8|742.95|740.55|743.2|740.8|742.95|740.55|0
1654855780000|2022-06-10 10:09:40|743.08|740.68|742.71|740.31|743.08|740.68|742.71|740.31|0
1654855790000|2022-06-10 10:09:50|742.23|739.83|742.23|739.83|742.23|739.83|742.23|739.83|0
1654855800000|2022-06-10 10:10:00|741.51|739.11|741.26|738.86|741.51|739.11|741.15|738.75|0
1654855810000|2022-06-10 10:10:10|741.02|738.62|741.75|739.35|741.75|739.35|741.02|738.62|0
1654855820000|2022-06-10 10:10:20|741.99|739.59|742.11|739.71|742.11|739.71|741.87|739.47|0
1654855830000|2022-06-10 10:10:30|741.99|739.59|742.23|739.83|742.47|740.07|741.99|739.59|0
1654855840000|2022-06-10 10:10:40|742.47|740.07|742.47|740.07|742.71|740.31|742.47|740.07|0
1654855850000|2022-06-10 10:10:50|741.99|739.59|742.23|739.83|742.23|739.83|741.99|739.59|0
1654855860000|2022-06-10 10:11:00|741.99|739.59|742.23|739.83|742.23|739.83|741.99|739.59|0
1654855870000|2022-06-10 10:11:10|742.11|739.71|741.99|739.59|742.11|739.71|741.99|739.59|0
1654855890000|2022-06-10 10:11:30|742.47|740.07|742.47|740.07|742.47|740.07|742.47|740.07|0
1654855900000|2022-06-10 10:11:40|742.71|740.31|742.71|740.31|742.71|740.31|742.47|740.07|0
1654855910000|2022-06-10 10:11:50|742.47|740.07|742.47|740.07|742.47|740.07|742.47|740.07|0
1654855920000|2022-06-10 10:12:00|742.95|740.55|743.44|741.04|743.44|741.04|742.71|740.31|0
1654855930000|2022-06-10 10:12:10|743.2|740.8|743.44|741.04|743.44|741.04|743.2|740.8|0
1654855940000|2022-06-10 10:12:20|744.16|741.76|743.68|741.28|744.16|741.76|743.68|741.28|0
1654855950000|2022-06-10 10:12:30|743.81|741.41|744.16|741.76|744.16|741.76|743.81|741.41|0
1654855960000|2022-06-10 10:12:40|741.99|739.59|742.23|739.83|742.23|739.83|741.99|739.59|0
1654855970000|2022-06-10 10:12:50|741.99|739.59|741.26|738.86|741.99|739.59|741.26|738.86|0
1654855980000|2022-06-10 10:13:00|741.51|739.11|741.26|738.86|741.51|739.11|741.26|738.86|0
1654855990000|2022-06-10 10:13:10|741.02|738.62|741.02|738.62|741.02|738.62|740.78|738.38|0
1654856000000|2022-06-10 10:13:20|741.26|738.86|741.26|738.86|741.26|738.86|741.26|738.86|0
1654856010000|2022-06-10 10:13:30|741.02|738.62|741.02|738.62|741.02|738.62|741.02|738.62|0
1654856020000|2022-06-10 10:13:40|741.26|738.86|741.75|739.35|741.75|739.35|741.26|738.86|0
1654856030000|2022-06-10 10:13:50|742.23|739.83|743.2|740.8|743.2|740.8|742.23|739.83|0
1654856040000|2022-06-10 10:14:00|743.44|741.04|742.95|740.55|743.44|741.04|742.95|740.55|0
1654856050000|2022-06-10 10:14:10|742.71|740.31|742.47|740.07|742.71|740.31|742.47|740.07|0
1654856060000|2022-06-10 10:14:20|742.23|739.83|741.99|739.59|742.23|739.83|741.99|739.59|0
1654856070000|2022-06-10 10:14:30|742.23|739.83|742.47|740.07|742.47|740.07|742.23|739.83|0
1654856080000|2022-06-10 10:14:40|741.75|739.35|741.75|739.35|741.75|739.35|741.75|739.35|0
1654856090000|2022-06-10 10:14:50|741.99|739.59|741.51|739.11|741.99|739.59|741.51|739.11|0
1654856100000|2022-06-10 10:15:00|741.26|738.86|741.75|739.35|741.75|739.35|741.26|738.86|0
1654856110000|2022-06-10 10:15:10|741.51|739.11|741.75|739.35|741.75|739.35|741.51|739.11|0
1654856120000|2022-06-10 10:15:20|741.51|739.11|741.51|739.11|741.51|739.11|741.51|739.11|0
1654856130000|2022-06-10 10:15:30|741.75|739.35|741.75|739.35|741.75|739.35|741.75|739.35|0
1654856140000|2022-06-10 10:15:40|741.99|739.59|741.51|739.11|741.99|739.59|741.51|739.11|0
1654856150000|2022-06-10 10:15:50|741.15|738.75|741.02|738.62|741.15|738.75|740.91|738.51|0
1654856160000|2022-06-10 10:16:00|741.26|738.86|741.39|738.99|741.39|738.99|741.26|738.86|0
1654856170000|2022-06-10 10:16:10|741.26|738.86|740.54|738.14|741.26|738.86|740.54|738.14|0
1654856180000|2022-06-10 10:16:20|740.42|738.02|740.54|738.14|740.78|738.38|740.42|738.02|0
1654856190000|2022-06-10 10:16:30|740.3|737.9|740.54|738.14|740.54|738.14|740.3|737.9|0
1654856200000|2022-06-10 10:16:40|740.3|737.9|740.3|737.9|740.3|737.9|740.3|737.9|0
1654856210000|2022-06-10 10:16:50|740.54|738.14|740.54|738.14|740.54|738.14|740.54|738.14|0
1654856220000|2022-06-10 10:17:00|740.78|738.38|740.54|738.14|740.78|738.38|740.54|738.14|0
1654856230000|2022-06-10 10:17:10|740.3|737.9|740.3|737.9|740.3|737.9|740.3|737.9|0
1654856240000|2022-06-10 10:17:20|740.54|738.14|740.54|738.14|740.54|738.14|740.54|738.14|0
1654856250000|2022-06-10 10:17:30|740.18|737.78|740.06|737.66|740.18|737.78|740.06|737.66|0
1654856260000|2022-06-10 10:17:40|740.3|737.9|739.81|737.41|740.3|737.9|739.81|737.41|0
1654856280000|2022-06-10 10:18:00|739.57|737.17|740.54|738.14|740.54|738.14|739.57|737.17|0
1654856290000|2022-06-10 10:18:10|740.42|738.02|740.54|738.14|740.54|738.14|740.3|737.9|0
1654856310000|2022-06-10 10:18:30|740.3|737.9|740.3|737.9|740.3|737.9|740.3|737.9|0
1654856320000|2022-06-10 10:18:40|740.06|737.66|740.54|738.14|740.54|738.14|740.06|737.66|0
1654856330000|2022-06-10 10:18:50|740.18|737.78|740.3|737.9|740.54|738.14|740.18|737.78|0
1654856340000|2022-06-10 10:19:00|740.54|738.14|740.78|738.38|740.78|738.38|740.54|738.14|0
1654856350000|2022-06-10 10:19:10|741.26|738.86|741.5|739.1|741.5|739.1|741.26|738.86|0
1654856360000|2022-06-10 10:19:20|741.39|738.99|741.5|739.1|741.5|739.1|741.39|738.99|0
1654856370000|2022-06-10 10:19:30|741.75|739.35|741.87|739.47|741.99|739.59|741.75|739.35|0
1654856380000|2022-06-10 10:19:40|742.47|740.07|742.23|739.83|742.47|740.07|741.99|739.59|0
1654856390000|2022-06-10 10:19:50|742.11|739.71|742.47|740.07|742.47|740.07|742.11|739.71|0
1654856400000|2022-06-10 10:20:00|742.71|740.31|742.47|740.07|742.71|740.31|742.47|740.07|0
1654856410000|2022-06-10 10:20:10|742.71|740.31|742.47|740.07|742.71|740.31|742.47|740.07|0
1654856420000|2022-06-10 10:20:20|742.6|740.2|742.71|740.31|742.95|740.55|742.47|740.07|0
1654856430000|2022-06-10 10:20:30|742.95|740.55|742.95|740.55|742.95|740.55|742.71|740.31|0
1654856440000|2022-06-10 10:20:40|743.2|740.8|743.44|741.04|743.44|741.04|743.2|740.8|0
1654856450000|2022-06-10 10:20:50|743.2|740.8|741.75|739.35|743.2|740.8|741.75|739.35|0
1654856460000|2022-06-10 10:21:00|741.26|738.86|741.02|738.62|741.26|738.86|741.02|738.62|0
1654856470000|2022-06-10 10:21:10|740.66|738.26|740.78|738.38|740.78|738.38|740.66|738.26|0
1654856480000|2022-06-10 10:21:20|741.02|738.62|741.26|738.86|741.39|738.99|741.02|738.62|0
1654856490000|2022-06-10 10:21:30|741.02|738.62|741.26|738.86|741.26|738.86|741.02|738.62|0
1654856500000|2022-06-10 10:21:40|741.15|738.75|741.02|738.62|741.15|738.75|741.02|738.62|0
1654856510000|2022-06-10 10:21:50|740.91|738.51|740.91|738.51|740.91|738.51|740.91|738.51|0
1654856520000|2022-06-10 10:22:00|740.54|738.14|739.22|736.82|740.54|738.14|739.22|736.82|0
1654856530000|2022-06-10 10:22:10|739.57|737.17|741.02|738.62|741.02|738.62|739.57|737.17|0
1654856540000|2022-06-10 10:22:20|741.15|738.75|741.75|739.35|741.75|739.35|741.02|738.62|0
1654856550000|2022-06-10 10:22:30|741.99|739.59|742.23|739.83|742.35|739.95|741.99|739.59|0
1654856560000|2022-06-10 10:22:40|742.6|740.2|742.71|740.31|742.95|740.55|742.6|740.2|0
1654856570000|2022-06-10 10:22:50|742.11|739.71|742.47|740.07|742.47|740.07|742.11|739.71|0
1654856580000|2022-06-10 10:23:00|742.71|740.31|741.75|739.35|742.71|740.31|741.75|739.35|0
1654856600000|2022-06-10 10:23:20|741.87|739.47|741.99|739.59|742.11|739.71|741.87|739.47|0
1654856610000|2022-06-10 10:23:30|741.75|739.35|741.5|739.1|741.99|739.59|741.5|739.1|0
1654856620000|2022-06-10 10:23:40|741.75|739.35|742.23|739.83|742.71|740.31|741.75|739.35|0
1654856630000|2022-06-10 10:23:50|742.35|739.95|742.95|740.55|742.95|740.55|742.23|739.83|0
1654856640000|2022-06-10 10:24:00|743.2|740.8|743.44|741.04|743.44|741.04|743.2|740.8|0
1654856650000|2022-06-10 10:24:10|743.2|740.8|743.44|741.04|743.44|741.04|743.2|740.8|0
1654856660000|2022-06-10 10:24:20|743.92|741.52|744.16|741.76|744.16|741.76|743.92|741.52|0
1654856670000|2022-06-10 10:24:30|743.92|741.52|744.4|742|744.4|742|743.92|741.52|0
1654856680000|2022-06-10 10:24:40|744.16|741.76|745.13|742.73|745.13|742.73|744.16|741.76|0
1654856690000|2022-06-10 10:24:50|744.89|742.49|746.1|743.7|746.1|743.7|744.89|742.49|0
1654856700000|2022-06-10 10:25:00|745.61|743.21|745.85|743.45|745.85|743.45|745.61|743.21|0
1654856710000|2022-06-10 10:25:10|745.61|743.21|745.37|742.97|745.61|743.21|745.37|742.97|0
1654856720000|2022-06-10 10:25:20|745.61|743.21|745.85|743.45|745.85|743.45|745.61|743.21|0
1654856730000|2022-06-10 10:25:30|745.61|743.21|745.61|743.21|745.61|743.21|745.61|743.21|0
1654856740000|2022-06-10 10:25:40|745.85|743.45|745.61|743.21|745.85|743.45|745.61|743.21|0
1654856750000|2022-06-10 10:25:50|745.85|743.45|745.61|743.21|745.85|743.45|745.61|743.21|0
1654856760000|2022-06-10 10:26:00|745.37|742.97|745.13|742.73|745.37|742.97|745.13|742.73|0
1654856770000|2022-06-10 10:26:10|745.5|743.1|745.61|743.21|745.61|743.21|745.5|743.1|0
1654856780000|2022-06-10 10:26:20|745.85|743.45|745.85|743.45|746.1|743.7|745.85|743.45|0
1654856800000|2022-06-10 10:26:40|745.61|743.21|746.22|743.82|746.22|743.82|745.61|743.21|0
1654856810000|2022-06-10 10:26:50|746.1|743.7|746.46|744.06|746.46|744.06|746.1|743.7|0
1654856820000|2022-06-10 10:27:00|746.34|743.94|746.34|743.94|746.34|743.94|746.1|743.7|0
1654856840000|2022-06-10 10:27:20|746.58|744.18|746.34|743.94|746.58|744.18|746.34|743.94|0
1654856850000|2022-06-10 10:27:30|746.58|744.18|746.82|744.42|746.82|744.42|746.58|744.18|0
1654856860000|2022-06-10 10:27:40|746.95|744.55|746.95|744.55|746.95|744.55|746.95|744.55|0
1654856870000|2022-06-10 10:27:50|747.55|745.15|747.3|744.9|747.55|745.15|747.3|744.9|0
1654856880000|2022-06-10 10:28:00|746.82|744.42|746.82|744.42|747.06|744.66|746.82|744.42|0
1654856890000|2022-06-10 10:28:10|747.06|744.66|747.06|744.66|747.06|744.66|747.06|744.66|0
1654856900000|2022-06-10 10:28:20|746.82|744.42|746.82|744.42|746.82|744.42|746.82|744.42|0
1654856910000|2022-06-10 10:28:30|747.06|744.66|747.3|744.9|747.3|744.9|747.06|744.66|0
1654856920000|2022-06-10 10:28:40|747.06|744.66|747.3|744.9|747.3|744.9|747.06|744.66|0
1654856940000|2022-06-10 10:29:00|747.19|744.79|747.19|744.79|747.19|744.79|746.82|744.42|0
1654856950000|2022-06-10 10:29:10|747.06|744.66|747.06|744.66|747.06|744.66|747.06|744.66|0
1654856960000|2022-06-10 10:29:20|746.99|744.59|746.74|744.34|746.99|744.59|746.74|744.34|0
1654856970000|2022-06-10 10:29:30|746.5|744.1|746.9|744.5|746.9|744.5|746.41|744.01|0
1654856980000|2022-06-10 10:29:40|747.14|744.74|747.38|744.98|747.38|744.98|747.14|744.74|0
1654856990000|2022-06-10 10:29:50|746.9|744.5|747.14|744.74|747.14|744.74|746.9|744.5|0
1654857010000|2022-06-10 10:30:10|747.38|744.98|747.62|745.22|747.62|745.22|747.38|744.98|0
1654857020000|2022-06-10 10:30:20|747.38|744.98|747.38|744.98|747.38|744.98|747.38|744.98|0
1654857030000|2022-06-10 10:30:30|747.14|744.74|747.14|744.74|747.38|744.98|746.9|744.5|0
1654857040000|2022-06-10 10:30:40|747.62|745.22|746.9|744.5|747.62|745.22|746.9|744.5|0
1654857050000|2022-06-10 10:30:50|746.41|744.01|746.41|744.01|746.41|744.01|746.41|744.01|0
1654857060000|2022-06-10 10:31:00|746.17|743.77|745.21|742.81|746.17|743.77|745.21|742.81|0
1654857070000|2022-06-10 10:31:10|744.96|742.56|745.45|743.05|745.45|743.05|744.96|742.56|0
1654857080000|2022-06-10 10:31:20|745.69|743.29|746.17|743.77|746.17|743.77|745.69|743.29|0
1654857090000|2022-06-10 10:31:30|745.93|743.53|746.17|743.77|746.17|743.77|745.93|743.53|0
1654857100000|2022-06-10 10:31:40|746.41|744.01|746.9|744.5|746.9|744.5|746.41|744.01|0
1654857110000|2022-06-10 10:31:50|747.14|744.74|747.14|744.74|747.14|744.74|747.14|744.74|0
1654857120000|2022-06-10 10:32:00|747.38|744.98|747.62|745.22|747.62|745.22|747.38|744.98|0
1654857130000|2022-06-10 10:32:10|748.11|745.71|747.14|744.74|748.11|745.71|747.14|744.74|0
1654857140000|2022-06-10 10:32:20|746.65|744.25|747.14|744.74|747.14|744.74|746.65|744.25|0
1654857150000|2022-06-10 10:32:30|746.9|744.5|746.41|744.01|746.9|744.5|746.41|744.01|0
1654857160000|2022-06-10 10:32:40|746.17|743.77|745.2|742.8|746.17|743.77|745.2|742.8|0
1654857170000|2022-06-10 10:32:50|745.45|743.05|746.17|743.77|746.17|743.77|745.45|743.05|0
1654857180000|2022-06-10 10:33:00|746.3|743.9|746.9|744.5|746.9|744.5|746.3|743.9|0
1654857190000|2022-06-10 10:33:10|747.14|744.74|746.41|744.01|747.14|744.74|746.41|744.01|0
1654857200000|2022-06-10 10:33:20|746.65|744.25|746.65|744.25|746.65|744.25|746.65|744.25|0
1654857210000|2022-06-10 10:33:30|746.9|744.5|746.9|744.5|747.14|744.74|746.9|744.5|0
1654857220000|2022-06-10 10:33:40|747.26|744.86|746.41|744.01|747.26|744.86|746.41|744.01|0
1654857230000|2022-06-10 10:33:50|745.93|743.53|745.45|743.05|745.93|743.53|745.45|743.05|0
1654857240000|2022-06-10 10:34:00|745.69|743.29|745.69|743.29|745.69|743.29|745.69|743.29|0
1654857250000|2022-06-10 10:34:10|745.45|743.05|745.57|743.17|745.57|743.17|745.45|743.05|0
1654857260000|2022-06-10 10:34:20|745.69|743.29|745.69|743.29|745.69|743.29|745.45|743.05|0
1654857270000|2022-06-10 10:34:30|746.17|743.77|745.93|743.53|746.17|743.77|745.93|743.53|0
1654857280000|2022-06-10 10:34:40|746.17|743.77|746.41|744.01|746.41|744.01|746.17|743.77|0
1654857290000|2022-06-10 10:34:50|746.9|744.5|746.9|744.5|746.9|744.5|746.65|744.25|0
1654857300000|2022-06-10 10:35:00|746.54|744.14|746.65|744.25|746.9|744.5|746.54|744.14|0
1654857310000|2022-06-10 10:35:10|746.41|744.01|746.65|744.25|746.65|744.25|746.41|744.01|0
1654857320000|2022-06-10 10:35:20|746.17|743.77|746.17|743.77|746.41|744.01|746.17|743.77|0
1654857330000|2022-06-10 10:35:30|746.41|744.01|745.57|743.17|746.41|744.01|745.57|743.17|0
1654857340000|2022-06-10 10:35:40|745.69|743.29|745.45|743.05|745.69|743.29|745.45|743.05|0
1654857350000|2022-06-10 10:35:50|745.69|743.29|745.57|743.17|745.69|743.29|745.57|743.17|0
1654857360000|2022-06-10 10:36:00|745.45|743.05|745.69|743.29|745.93|743.53|745.45|743.05|0
1654857370000|2022-06-10 10:36:10|745.45|743.05|744.72|742.32|745.45|743.05|744.72|742.32|0
1654857380000|2022-06-10 10:36:20|744.85|742.45|744.96|742.56|745.09|742.69|744.85|742.45|0
1654857390000|2022-06-10 10:36:30|744.72|742.32|744.96|742.56|744.96|742.56|744.72|742.32|0
1654857400000|2022-06-10 10:36:40|744.85|742.45|744.85|742.45|744.85|742.45|744.85|742.45|0
1654857410000|2022-06-10 10:36:50|744.96|742.56|745.45|743.05|745.45|743.05|744.96|742.56|0
1654857420000|2022-06-10 10:37:00|745.69|743.29|746.41|744.01|746.41|744.01|745.69|743.29|0
1654857430000|2022-06-10 10:37:10|746.65|744.25|746.17|743.77|746.65|744.25|746.17|743.77|0
1654857440000|2022-06-10 10:37:20|745.93|743.53|746.17|743.77|746.17|743.77|745.93|743.53|0
1654857450000|2022-06-10 10:37:30|745.81|743.41|745.81|743.41|745.81|743.41|745.81|743.41|0
1654857460000|2022-06-10 10:37:40|745.45|743.05|745.2|742.8|745.45|743.05|745.2|742.8|0
1654857470000|2022-06-10 10:37:50|745.69|743.29|745.57|743.17|745.69|743.29|745.45|743.05|0
1654857480000|2022-06-10 10:38:00|745.45|743.05|745.2|742.8|745.45|743.05|745.2|742.8|0
1654857490000|2022-06-10 10:38:10|745.33|742.93|745.93|743.53|745.93|743.53|745.09|742.69|0
1654857500000|2022-06-10 10:38:20|745.69|743.29|745.45|743.05|745.69|743.29|745.2|742.8|0
1654857510000|2022-06-10 10:38:30|745.57|743.17|745.2|742.8|745.57|743.17|745.2|742.8|0
1654857520000|2022-06-10 10:38:40|744.72|742.32|744.96|742.56|744.96|742.56|744.72|742.32|0
1654857530000|2022-06-10 10:38:50|744.72|742.32|744.72|742.32|744.72|742.32|744.72|742.32|0
1654857540000|2022-06-10 10:39:00|744.24|741.84|744.12|741.72|744.24|741.84|744|741.6|0
1654857550000|2022-06-10 10:39:10|744.24|741.84|744.48|742.08|744.48|742.08|744.24|741.84|0
1654857560000|2022-06-10 10:39:20|744.24|741.84|744.24|741.84|744.48|742.08|744.24|741.84|0
1654857570000|2022-06-10 10:39:30|744.48|742.08|744.61|742.21|744.61|742.21|744.36|741.96|0
1654857580000|2022-06-10 10:39:40|744.48|742.08|744.72|742.32|744.72|742.32|744.48|742.08|0
1654857590000|2022-06-10 10:39:50|744.96|742.56|744.85|742.45|744.96|742.56|744.72|742.32|0
1654857600000|2022-06-10 10:40:00|744.72|742.32|744.72|742.32|744.96|742.56|744.48|742.08|0
1654857610000|2022-06-10 10:40:10|745.45|743.05|745.2|742.8|745.45|743.05|745.2|742.8|0
1654857620000|2022-06-10 10:40:20|745.33|742.93|745.09|742.69|745.45|743.05|745.09|742.69|0
1654857630000|2022-06-10 10:40:30|744.96|742.56|745.2|742.8|745.2|742.8|744.96|742.56|0
1654857640000|2022-06-10 10:40:40|745.45|743.05|745.2|742.8|745.45|743.05|745.2|742.8|0
1654857650000|2022-06-10 10:40:50|745.09|742.69|745.45|743.05|745.69|743.29|744.96|742.56|0
1654857660000|2022-06-10 10:41:00|745.69|743.29|745.93|743.53|745.93|743.53|745.45|743.05|0
1654857670000|2022-06-10 10:41:10|745.69|743.29|745.93|743.53|745.93|743.53|745.69|743.29|0
1654857680000|2022-06-10 10:41:20|745.69|743.29|745.69|743.29|745.69|743.29|745.69|743.29|0
1654857690000|2022-06-10 10:41:30|745.93|743.53|745.93|743.53|745.93|743.53|745.93|743.53|0
1654857700000|2022-06-10 10:41:40|746.17|743.77|745.93|743.53|746.17|743.77|745.93|743.53|0
1654857710000|2022-06-10 10:41:50|744.96|742.56|744.96|742.56|744.96|742.56|744.96|742.56|0
1654857720000|2022-06-10 10:42:00|745.45|743.05|745.69|743.29|745.69|743.29|745.45|743.05|0
1654857730000|2022-06-10 10:42:10|745.2|742.8|744.48|742.08|745.2|742.8|744.48|742.08|0
1654857740000|2022-06-10 10:42:20|744.6|742.2|745.2|742.8|745.2|742.8|744.6|742.2|0
1654857760000|2022-06-10 10:42:40|744.96|742.56|744.96|742.56|745.09|742.69|744.96|742.56|0
1654857770000|2022-06-10 10:42:50|745.2|742.8|744.96|742.56|745.2|742.8|744.96|742.56|0
1654857780000|2022-06-10 10:43:00|744.72|742.32|744.96|742.56|744.96|742.56|744.72|742.32|0
1654857790000|2022-06-10 10:43:10|745.2|742.8|744.96|742.56|745.2|742.8|744.96|742.56|0
1654857800000|2022-06-10 10:43:20|745.2|742.8|745.09|742.69|745.2|742.8|744.96|742.56|0
1654857810000|2022-06-10 10:43:30|745.2|742.8|745.93|743.53|745.93|743.53|745.2|742.8|0
1654857820000|2022-06-10 10:43:40|746.17|743.77|745.93|743.53|746.41|744.01|745.93|743.53|0
1654857830000|2022-06-10 10:43:50|744.96|742.56|745.09|742.69|745.2|742.8|744.96|742.56|0
1654857840000|2022-06-10 10:44:00|745.2|742.8|745.33|742.93|745.45|743.05|745.2|742.8|0
1654857850000|2022-06-10 10:44:10|745.2|742.8|745.33|742.93|745.45|743.05|745.2|742.8|0
1654857860000|2022-06-10 10:44:20|745.2|742.8|745.69|743.29|745.69|743.29|745.2|742.8|0
1654857870000|2022-06-10 10:44:30|745.93|743.53|745.93|743.53|745.93|743.53|745.93|743.53|0
1654857880000|2022-06-10 10:44:40|746.41|744.01|746.41|744.01|746.65|744.25|746.41|744.01|0
1654857890000|2022-06-10 10:44:50|746.65|744.25|746.41|744.01|746.65|744.25|746.41|744.01|0
1654857900000|2022-06-10 10:45:00|746.65|744.25|746.65|744.25|746.65|744.25|746.17|743.77|0
1654857910000|2022-06-10 10:45:10|746.41|744.01|746.17|743.77|746.41|744.01|746.17|743.77|0
1654857920000|2022-06-10 10:45:20|746.05|743.65|745.93|743.53|746.05|743.65|745.93|743.53|0
1654857930000|2022-06-10 10:45:30|746.17|743.77|746.17|743.77|746.17|743.77|746.17|743.77|0
1654857940000|2022-06-10 10:45:40|746.3|743.9|746.3|743.9|746.3|743.9|746.17|743.77|0
1654857950000|2022-06-10 10:45:50|746.41|744.01|746.78|744.38|746.78|744.38|746.41|744.01|0
1654857960000|2022-06-10 10:46:00|746.65|744.25|746.41|744.01|746.65|744.25|746.41|744.01|0
1654857970000|2022-06-10 10:46:10|746.17|743.77|746.17|743.77|746.17|743.77|745.93|743.53|0
1654857980000|2022-06-10 10:46:20|746.3|743.9|746.05|743.65|746.3|743.9|745.93|743.53|0
1654857990000|2022-06-10 10:46:30|745.93|743.53|745.09|742.69|745.93|743.53|745.09|742.69|0
1654858000000|2022-06-10 10:46:40|745.2|742.8|744.24|741.84|745.2|742.8|744.24|741.84|0
1654858010000|2022-06-10 10:46:50|744.48|742.08|744.96|742.56|744.96|742.56|744.48|742.08|0
1654858020000|2022-06-10 10:47:00|745.2|742.8|745.45|743.05|745.45|743.05|745.2|742.8|0
1654858030000|2022-06-10 10:47:10|745.2|742.8|745.45|743.05|745.45|743.05|745.2|742.8|0
1654858040000|2022-06-10 10:47:20|745.2|742.8|744.96|742.56|745.45|743.05|744.96|742.56|0
1654858050000|2022-06-10 10:47:30|744.72|742.32|745.45|743.05|745.45|743.05|744.72|742.32|0
1654858060000|2022-06-10 10:47:40|745.2|742.8|745.45|743.05|745.45|743.05|745.2|742.8|0
1654858070000|2022-06-10 10:47:50|745.69|743.29|745.2|742.8|745.69|743.29|745.2|742.8|0
1654858080000|2022-06-10 10:48:00|744.96|742.56|745.2|742.8|745.45|743.05|744.96|742.56|0
1654858090000|2022-06-10 10:48:10|745.57|743.17|745.57|743.17|745.57|743.17|745.57|743.17|0
1654858100000|2022-06-10 10:48:20|745.69|743.29|745.44|743.04|745.69|743.29|745.44|743.04|0
1654858110000|2022-06-10 10:48:30|745.69|743.29|745.69|743.29|745.69|743.29|745.69|743.29|0
1654858120000|2022-06-10 10:48:40|745.57|743.17|745.69|743.29|745.69|743.29|745.57|743.17|0
1654858130000|2022-06-10 10:48:50|745.93|743.53|745.93|743.53|745.93|743.53|745.93|743.53|0
1654858140000|2022-06-10 10:49:00|746.41|744.01|746.41|744.01|746.41|744.01|746.17|743.77|0
1654858150000|2022-06-10 10:49:10|746.65|744.25|746.17|743.77|746.65|744.25|746.17|743.77|0
1654858160000|2022-06-10 10:49:20|746.3|743.9|746.65|744.25|746.65|744.25|746.3|743.9|0
1654858170000|2022-06-10 10:49:30|746.41|744.01|746.65|744.25|746.78|744.38|746.41|744.01|0
1654858180000|2022-06-10 10:49:40|746.54|744.14|746.54|744.14|746.54|744.14|746.54|744.14|0
1654858190000|2022-06-10 10:49:50|746.65|744.25|746.65|744.25|746.65|744.25|746.41|744.01|0
1654858200000|2022-06-10 10:50:00|746.41|744.01|746.17|743.77|746.41|744.01|746.17|743.77|0
1654858210000|2022-06-10 10:50:10|745.93|743.53|745.81|743.41|745.93|743.53|745.81|743.41|0
1654858220000|2022-06-10 10:50:20|745.69|743.29|745.93|743.53|745.93|743.53|745.57|743.17|0
1654858230000|2022-06-10 10:50:30|746.17|743.77|745.81|743.41|746.17|743.77|745.81|743.41|0
1654858240000|2022-06-10 10:50:40|745.69|743.29|745.57|743.17|745.69|743.29|745.44|743.04|0
1654858250000|2022-06-10 10:50:50|745.44|743.04|745.69|743.29|745.69|743.29|745.33|742.93|0
1654858260000|2022-06-10 10:51:00|745.93|743.53|745.93|743.53|746.17|743.77|745.93|743.53|0
1654858270000|2022-06-10 10:51:10|745.44|743.04|746.05|743.65|746.05|743.65|745.44|743.04|0
1654858280000|2022-06-10 10:51:20|745.93|743.53|745.93|743.53|745.93|743.53|745.93|743.53|0
1654858290000|2022-06-10 10:51:30|745.69|743.29|745.69|743.29|745.69|743.29|745.69|743.29|0
1654858300000|2022-06-10 10:51:40|746.17|743.77|746.41|744.01|746.41|744.01|746.17|743.77|0
1654858310000|2022-06-10 10:51:50|746.65|744.25|746.65|744.25|746.65|744.25|746.65|744.25|0
1654858320000|2022-06-10 10:52:00|747.14|744.74|747.62|745.22|747.62|745.22|747.14|744.74|0
1654858330000|2022-06-10 10:52:10|747.38|744.98|747.38|744.98|747.38|744.98|747.14|744.74|0
1654858340000|2022-06-10 10:52:20|747.14|744.74|747.38|744.98|747.38|744.98|747.14|744.74|0
1654858350000|2022-06-10 10:52:30|747.26|744.86|747.38|744.98|747.38|744.98|747.26|744.86|0
1654858360000|2022-06-10 10:52:40|747.26|744.86|747.14|744.74|747.26|744.86|747.14|744.74|0
1654858370000|2022-06-10 10:52:50|746.65|744.25|746.41|744.01|746.78|744.38|746.41|744.01|0
1654858380000|2022-06-10 10:53:00|746.17|743.77|745.2|742.8|746.17|743.77|745.2|742.8|0
1654858390000|2022-06-10 10:53:10|744.96|742.56|744.96|742.56|744.96|742.56|744.96|742.56|0
1654858400000|2022-06-10 10:53:20|744.72|742.32|744.72|742.32|744.72|742.32|744.72|742.32|0
1654858410000|2022-06-10 10:53:30|744.48|742.08|745.09|742.69|745.09|742.69|744.24|741.84|0
1654858420000|2022-06-10 10:53:40|744.96|742.56|744.24|741.84|744.96|742.56|744.24|741.84|0
1654858430000|2022-06-10 10:53:50|744.36|741.96|744.72|742.32|744.72|742.32|744.24|741.84|0
1654858440000|2022-06-10 10:54:00|744.24|741.84|744.48|742.08|744.6|742.2|744.24|741.84|0
1654858450000|2022-06-10 10:54:10|744.6|742.2|744.72|742.32|744.72|742.32|744.6|742.2|0
1654858460000|2022-06-10 10:54:20|745.2|742.8|745.2|742.8|745.2|742.8|745.2|742.8|0
1654858480000|2022-06-10 10:54:40|744.96|742.56|744.96|742.56|744.96|742.56|744.96|742.56|0
1654858490000|2022-06-10 10:54:50|744.72|742.32|744.24|741.84|744.72|742.32|744.24|741.84|0
1654858500000|2022-06-10 10:55:00|744.48|742.08|745.2|742.8|745.2|742.8|744.48|742.08|0
1654858510000|2022-06-10 10:55:10|744.96|742.56|744.96|742.56|744.96|742.56|744.72|742.32|0
1654858520000|2022-06-10 10:55:20|745.2|742.8|744.96|742.56|745.2|742.8|744.96|742.56|0
1654858530000|2022-06-10 10:55:30|744.72|742.32|744.96|742.56|744.96|742.56|744.72|742.32|0
1654858540000|2022-06-10 10:55:40|745.2|742.8|745.44|743.04|745.69|743.29|745.2|742.8|0
1654858550000|2022-06-10 10:55:50|744.85|742.45|744.96|742.56|744.96|742.56|744.85|742.45|0
1654858560000|2022-06-10 10:56:00|745.44|743.04|745.69|743.29|745.69|743.29|745.44|743.04|0
1654858570000|2022-06-10 10:56:10|745.57|743.17|745.93|743.53|745.93|743.53|745.57|743.17|0
1654858580000|2022-06-10 10:56:20|746.17|743.77|746.17|743.77|746.17|743.77|746.17|743.77|0
1654858590000|2022-06-10 10:56:30|746.05|743.65|745.69|743.29|746.05|743.65|745.69|743.29|0
1654858600000|2022-06-10 10:56:40|745.93|743.53|745.93|743.53|745.93|743.53|745.93|743.53|0
1654858610000|2022-06-10 10:56:50|746.05|743.65|746.17|743.77|746.29|743.89|746.05|743.65|0
1654858620000|2022-06-10 10:57:00|745.93|743.53|746.17|743.77|746.17|743.77|745.93|743.53|0
1654858630000|2022-06-10 10:57:10|746.05|743.65|746.17|743.77|746.17|743.77|745.93|743.53|0
1654858640000|2022-06-10 10:57:20|746.65|744.25|746.65|744.25|746.65|744.25|746.65|744.25|0
1654858650000|2022-06-10 10:57:30|747.14|744.74|747.26|744.86|747.38|744.98|747.14|744.74|0
1654858660000|2022-06-10 10:57:40|747.02|744.62|747.02|744.62|747.02|744.62|746.89|744.49|0
1654858670000|2022-06-10 10:57:50|746.89|744.49|747.38|744.98|747.38|744.98|746.89|744.49|0
1654858680000|2022-06-10 10:58:00|747.5|745.1|747.62|745.22|747.62|745.22|747.38|744.98|0
1654858690000|2022-06-10 10:58:10|747.86|745.46|748.34|745.94|748.34|745.94|747.86|745.46|0
1654858700000|2022-06-10 10:58:20|748.1|745.7|748.1|745.7|748.1|745.7|748.1|745.7|0
1654858710000|2022-06-10 10:58:30|747.86|745.46|747.38|744.98|747.86|745.46|747.38|744.98|0
1654858720000|2022-06-10 10:58:40|747.5|745.1|747.38|744.98|747.5|745.1|747.38|744.98|0
1654858730000|2022-06-10 10:58:50|747.62|745.22|746.65|744.25|747.62|745.22|746.65|744.25|0
1654858740000|2022-06-10 10:59:00|746.89|744.49|745.93|743.53|746.89|744.49|745.93|743.53|0
1654858750000|2022-06-10 10:59:10|746.17|743.77|745.69|743.29|746.17|743.77|745.69|743.29|0
1654858760000|2022-06-10 10:59:20|745.2|742.8|744.96|742.56|745.2|742.8|744.96|742.56|0
1654858770000|2022-06-10 10:59:30|744.72|742.32|745.2|742.8|745.44|743.04|744.72|742.32|0
1654858780000|2022-06-10 10:59:40|744.72|742.32|743.99|741.59|744.72|742.32|743.99|741.59|0
1654858790000|2022-06-10 10:59:50|743.75|741.35|743.51|741.11|743.75|741.35|743.51|741.11|0
1654858800000|2022-06-10 11:00:00|743.27|740.87|743.51|741.11|743.51|741.11|743.15|740.75|0
1654858810000|2022-06-10 11:00:10|743.75|741.35|743.99|741.59|743.99|741.59|743.51|741.11|0
1654858820000|2022-06-10 11:00:20|744.48|742.08|744.96|742.56|744.96|742.56|744.48|742.08|0
1654858830000|2022-06-10 11:00:30|744.84|742.44|743.75|741.35|744.84|742.44|743.75|741.35|0
1654858840000|2022-06-10 11:00:40|743.51|741.11|743.03|740.63|743.51|741.11|742.79|740.39|0
1654858860000|2022-06-10 11:01:00|743.27|740.87|743.27|740.87|743.27|740.87|743.27|740.87|0
1654858870000|2022-06-10 11:01:10|743.75|741.35|744.72|742.32|744.72|742.32|743.75|741.35|0
1654858880000|2022-06-10 11:01:20|744.48|742.08|744.12|741.72|744.48|742.08|743.99|741.59|0
1654858890000|2022-06-10 11:01:30|743.99|741.59|743.27|740.87|743.99|741.59|743.27|740.87|0
1654858900000|2022-06-10 11:01:40|743.4|741|743.75|741.35|743.75|741.35|743.4|741|0
1654858910000|2022-06-10 11:01:50|743.99|741.59|743.99|741.59|743.99|741.59|743.75|741.35|0
1654858920000|2022-06-10 11:02:00|743.75|741.35|744.24|741.84|744.24|741.84|743.75|741.35|0
1654858930000|2022-06-10 11:02:10|744.48|742.08|744.72|742.32|744.72|742.32|744.48|742.08|0
1654858940000|2022-06-10 11:02:20|744.48|742.08|745.2|742.8|745.2|742.8|744.24|741.84|0
1654858950000|2022-06-10 11:02:30|745.69|743.29|745.93|743.53|745.93|743.53|745.69|743.29|0
1654858960000|2022-06-10 11:02:40|745.69|743.29|745.81|743.41|745.93|743.53|745.69|743.29|0
1654858970000|2022-06-10 11:02:50|745.44|743.04|745.33|742.93|745.44|743.04|745.2|742.8|0
1654858980000|2022-06-10 11:03:00|745.44|743.04|745.44|743.04|745.44|743.04|745.44|743.04|0
1654858990000|2022-06-10 11:03:10|745.69|743.29|745.69|743.29|745.69|743.29|745.69|743.29|0
1654859000000|2022-06-10 11:03:20|745.44|743.04|745.44|743.04|745.44|743.04|745.44|743.04|0
1654859020000|2022-06-10 11:03:40|745.2|742.8|745.2|742.8|745.2|742.8|745.2|742.8|0
1654859030000|2022-06-10 11:03:50|744.96|742.56|744.72|742.32|744.96|742.56|744.72|742.32|0
1654859040000|2022-06-10 11:04:00|744.96|742.56|744.96|742.56|744.96|742.56|744.96|742.56|0
1654859050000|2022-06-10 11:04:10|744.72|742.32|744.96|742.56|744.96|742.56|744.72|742.32|0
1654859060000|2022-06-10 11:04:20|744.72|742.32|744.96|742.56|744.96|742.56|744.72|742.32|0
1654859070000|2022-06-10 11:04:30|744.72|742.32|744.96|742.56|744.96|742.56|744.72|742.32|0
1654859080000|2022-06-10 11:04:40|745.2|742.8|746.41|744.01|746.41|744.01|745.2|742.8|0
1654859090000|2022-06-10 11:04:50|746.17|743.77|746.17|743.77|746.17|743.77|745.93|743.53|0
1654859100000|2022-06-10 11:05:00|746.05|743.65|745.2|742.8|746.17|743.77|744.96|742.56|0
1654859110000|2022-06-10 11:05:10|744.96|742.56|744.96|742.56|744.96|742.56|744.96|742.56|0
1654859120000|2022-06-10 11:05:20|744.72|742.32|744.72|742.32|744.72|742.32|744.72|742.32|0
1654859140000|2022-06-10 11:05:40|744.84|742.44|745.2|742.8|745.2|742.8|744.84|742.44|0
1654859150000|2022-06-10 11:05:50|745.44|743.04|744.48|742.08|745.44|743.04|744.48|742.08|0
1654859160000|2022-06-10 11:06:00|744.72|742.32|744.48|742.08|744.72|742.32|744.48|742.08|0
1654859170000|2022-06-10 11:06:10|744.72|742.32|744.48|742.08|744.72|742.32|744.48|742.08|0
1654859180000|2022-06-10 11:06:20|744.96|742.56|745.2|742.8|745.2|742.8|744.96|742.56|0
1654859190000|2022-06-10 11:06:30|745.44|743.04|745.44|743.04|745.44|743.04|745.44|743.04|0
1654859210000|2022-06-10 11:06:50|745.2|742.8|745.2|742.8|745.2|742.8|745.2|742.8|0
1654859220000|2022-06-10 11:07:00|745.44|743.04|744.96|742.56|745.44|743.04|744.96|742.56|0
1654859230000|2022-06-10 11:07:10|744.72|742.32|744.96|742.56|744.96|742.56|744.72|742.32|0
1654859240000|2022-06-10 11:07:20|745.09|742.69|745.09|742.69|745.09|742.69|745.09|742.69|0
1654859250000|2022-06-10 11:07:30|744.96|742.56|744.72|742.32|744.96|742.56|744.72|742.32|0
1654859270000|2022-06-10 11:07:50|743.75|741.35|743.27|740.87|743.75|741.35|743.27|740.87|0
1654859280000|2022-06-10 11:08:00|743.03|740.63|742.79|740.39|743.03|740.63|742.79|740.39|0
1654859290000|2022-06-10 11:08:10|742.67|740.27|742.54|740.14|742.67|740.27|742.54|740.14|0
1654859300000|2022-06-10 11:08:20|741.82|739.42|742.54|740.14|742.54|740.14|741.82|739.42|0
1654859310000|2022-06-10 11:08:30|742.79|740.39|742.06|739.66|742.79|740.39|742.06|739.66|0
1654859320000|2022-06-10 11:08:40|742.3|739.9|742.54|740.14|742.54|740.14|742.3|739.9|0
1654859330000|2022-06-10 11:08:50|741.34|738.94|741.1|738.7|741.34|738.94|741.1|738.7|0
1654859340000|2022-06-10 11:09:00|741.34|738.94|741.58|739.18|741.58|739.18|741.34|738.94|0
1654859350000|2022-06-10 11:09:10|741.82|739.42|742.3|739.9|742.3|739.9|741.82|739.42|0
1654859360000|2022-06-10 11:09:20|742.54|740.14|742.54|740.14|742.54|740.14|742.43|740.03|0
1654859370000|2022-06-10 11:09:30|742.79|740.39|742.54|740.14|742.79|740.39|742.54|740.14|0
1654859380000|2022-06-10 11:09:40|742.06|739.66|741.82|739.42|742.06|739.66|741.82|739.42|0
1654859390000|2022-06-10 11:09:50|741.58|739.18|741.58|739.18|741.58|739.18|741.58|739.18|0
1654859400000|2022-06-10 11:10:00|741.82|739.42|741.82|739.42|741.95|739.55|741.58|739.18|0
1654859410000|2022-06-10 11:10:10|741.58|739.18|741.1|738.7|741.58|739.18|741.1|738.7|0
1654859420000|2022-06-10 11:10:20|740.85|738.45|740.37|737.97|740.85|738.45|740.13|737.73|0
1654859430000|2022-06-10 11:10:30|740.13|737.73|740.37|737.97|740.61|738.21|740.13|737.73|0
1654859440000|2022-06-10 11:10:40|740.61|738.21|740.61|738.21|740.61|738.21|740.61|738.21|0
1654859450000|2022-06-10 11:10:50|741.1|738.7|741.82|739.42|741.82|739.42|741.1|738.7|0
1654859460000|2022-06-10 11:11:00|741.58|739.18|742.79|740.39|743.51|741.11|741.58|739.18|0
1654859470000|2022-06-10 11:11:10|743.03|740.63|743.51|741.11|743.51|741.11|743.03|740.63|0
1654859480000|2022-06-10 11:11:20|743.75|741.35|744.36|741.96|744.36|741.96|743.75|741.35|0
1654859490000|2022-06-10 11:11:30|744.23|741.83|743.99|741.59|744.23|741.83|743.99|741.59|0
1654859500000|2022-06-10 11:11:40|743.27|740.87|743.27|740.87|743.51|741.11|743.27|740.87|0
1654859510000|2022-06-10 11:11:50|743.03|740.63|743.27|740.87|743.51|741.11|743.03|740.63|0
1654859520000|2022-06-10 11:12:00|743.51|741.11|742.54|740.14|743.51|741.11|742.54|740.14|0
1654859530000|2022-06-10 11:12:10|741.58|739.18|740.37|737.97|741.58|739.18|740.37|737.97|0
1654859540000|2022-06-10 11:12:20|740.26|737.86|741.82|739.42|741.82|739.42|740.26|737.86|0
1654859550000|2022-06-10 11:12:30|742.06|739.66|741.95|739.55|742.06|739.66|741.95|739.55|0
1654859560000|2022-06-10 11:12:40|741.46|739.06|740.5|738.1|741.46|739.06|740.5|738.1|0
1654859570000|2022-06-10 11:12:50|740.61|738.21|740.98|738.58|740.98|738.58|740.61|738.21|0
1654859580000|2022-06-10 11:13:00|741.1|738.7|741.1|738.7|741.58|739.18|741.1|738.7|0
1654859590000|2022-06-10 11:13:10|741.34|738.94|741.1|738.7|741.34|738.94|741.1|738.7|0
1654859600000|2022-06-10 11:13:20|741.22|738.82|741.82|739.42|741.82|739.42|741.22|738.82|0
1654859610000|2022-06-10 11:13:30|741.7|739.3|741.82|739.42|741.82|739.42|741.7|739.3|0
1654859620000|2022-06-10 11:13:40|741.34|738.94|741.34|738.94|741.34|738.94|741.34|738.94|0
1654859630000|2022-06-10 11:13:50|741.58|739.18|741.58|739.18|741.58|739.18|741.34|738.94|0
1654859640000|2022-06-10 11:14:00|741.82|739.42|741.58|739.18|741.82|739.42|741.58|739.18|0
1654859650000|2022-06-10 11:14:10|741.34|738.94|741.34|738.94|741.34|738.94|741.34|738.94|0
1654859660000|2022-06-10 11:14:20|741.22|738.82|741.1|738.7|741.34|738.94|741.1|738.7|0
1654859670000|2022-06-10 11:14:30|740.98|738.58|741.1|738.7|741.22|738.82|740.98|738.58|0
1654859680000|2022-06-10 11:14:40|740.85|738.45|740.5|738.1|740.85|738.45|740.5|738.1|0
1654859690000|2022-06-10 11:14:50|740.37|737.97|740.61|738.21|740.61|738.21|740.37|737.97|0
1654859700000|2022-06-10 11:15:00|741.34|738.94|741.58|739.18|741.58|739.18|741.34|738.94|0
1654859710000|2022-06-10 11:15:10|741.34|738.94|741.58|739.18|741.58|739.18|741.34|738.94|0
1654859720000|2022-06-10 11:15:20|741.34|738.94|741.58|739.18|741.58|739.18|741.34|738.94|0
1654859730000|2022-06-10 11:15:30|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1654859740000|2022-06-10 11:15:40|742.06|739.66|741.95|739.55|742.06|739.66|741.95|739.55|0
1654859750000|2022-06-10 11:15:50|742.06|739.66|741.82|739.42|742.06|739.66|741.82|739.42|0
1654859760000|2022-06-10 11:16:00|742.06|739.66|742.06|739.66|742.06|739.66|742.06|739.66|0
1654859780000|2022-06-10 11:16:20|741.82|739.42|741.7|739.3|741.82|739.42|741.58|739.18|0
1654859790000|2022-06-10 11:16:30|741.82|739.42|741.58|739.18|741.82|739.42|741.58|739.18|0
1654859800000|2022-06-10 11:16:40|741.7|739.3|741.58|739.18|741.7|739.3|741.46|739.06|0
1654859810000|2022-06-10 11:16:50|741.34|738.94|741.58|739.18|741.58|739.18|741.34|738.94|0
1654859820000|2022-06-10 11:17:00|742.3|739.9|741.82|739.42|742.3|739.9|741.58|739.18|0
1654859830000|2022-06-10 11:17:10|741.7|739.3|742.3|739.9|742.3|739.9|741.46|739.06|0
1654859840000|2022-06-10 11:17:20|742.54|740.14|742.54|740.14|742.54|740.14|742.54|740.14|0
1654859850000|2022-06-10 11:17:30|742.3|739.9|741.94|739.54|742.3|739.9|741.94|739.54|0
1654859860000|2022-06-10 11:17:40|742.06|739.66|742.3|739.9|742.3|739.9|742.06|739.66|0
1654859870000|2022-06-10 11:17:50|742.54|740.14|742.54|740.14|742.54|740.14|742.3|739.9|0
1654859880000|2022-06-10 11:18:00|742.3|739.9|742.06|739.66|742.3|739.9|742.06|739.66|0
1654859890000|2022-06-10 11:18:10|741.94|739.54|742.06|739.66|742.06|739.66|741.94|739.54|0
1654859900000|2022-06-10 11:18:20|742.54|740.14|742.43|740.03|742.54|740.14|742.3|739.9|0
1654859910000|2022-06-10 11:18:30|742.54|740.14|742.54|740.14|742.54|740.14|742.54|740.14|0
1654859920000|2022-06-10 11:18:40|742.79|740.39|742.79|740.39|742.79|740.39|742.79|740.39|0
1654859930000|2022-06-10 11:18:50|743.03|740.63|743.88|741.48|743.99|741.59|743.03|740.63|0
1654859940000|2022-06-10 11:19:00|743.75|741.35|743.99|741.59|743.99|741.59|743.75|741.35|0
1654859950000|2022-06-10 11:19:10|743.75|741.35|743.99|741.59|743.99|741.59|743.75|741.35|0
1654859960000|2022-06-10 11:19:20|743.75|741.35|743.75|741.35|743.99|741.59|743.75|741.35|0
1654859970000|2022-06-10 11:19:30|743.88|741.48|743.99|741.59|744.23|741.83|743.88|741.48|0
1654859980000|2022-06-10 11:19:40|744.48|742.08|744.48|742.08|744.6|742.2|744.48|742.08|0
1654859990000|2022-06-10 11:19:50|744.72|742.32|744.72|742.32|744.72|742.32|744.48|742.08|0
1654860000000|2022-06-10 11:20:00|744.96|742.56|745.2|742.8|745.2|742.8|744.96|742.56|0
1654860010000|2022-06-10 11:20:10|745.44|743.04|745.2|742.8|745.44|743.04|745.2|742.8|0
1654860020000|2022-06-10 11:20:20|744.96|742.56|743.63|741.23|744.96|742.56|743.63|741.23|0
1654860030000|2022-06-10 11:20:30|743.75|741.35|743.88|741.48|743.99|741.59|743.75|741.35|0
1654860040000|2022-06-10 11:20:40|743.75|741.35|743.39|740.99|743.75|741.35|743.39|740.99|0
1654860050000|2022-06-10 11:20:50|743.27|740.87|743.03|740.63|743.27|740.87|743.03|740.63|0
1654860070000|2022-06-10 11:21:10|743.15|740.75|743.15|740.75|743.15|740.75|743.15|740.75|0
1654860080000|2022-06-10 11:21:20|743.51|741.11|743.75|741.35|743.99|741.59|743.51|741.11|0
1654860090000|2022-06-10 11:21:30|743.63|741.23|743.39|740.99|743.75|741.35|743.39|740.99|0
1654860100000|2022-06-10 11:21:40|743.27|740.87|742.78|740.38|743.27|740.87|742.78|740.38|0
1654860110000|2022-06-10 11:21:50|742.91|740.51|742.91|740.51|742.91|740.51|742.91|740.51|0
1654860120000|2022-06-10 11:22:00|742.78|740.38|743.39|740.99|743.39|740.99|742.78|740.38|0
1654860130000|2022-06-10 11:22:10|743.51|741.11|743.75|741.35|743.75|741.35|743.51|741.11|0
1654860140000|2022-06-10 11:22:20|743.51|741.11|743.75|741.35|743.75|741.35|743.51|741.11|0
1654860150000|2022-06-10 11:22:30|743.88|741.48|744.23|741.83|744.23|741.83|743.88|741.48|0
1654860160000|2022-06-10 11:22:40|743.99|741.59|744.23|741.83|744.23|741.83|743.99|741.59|0
1654860170000|2022-06-10 11:22:50|743.99|741.59|743.99|741.59|743.99|741.59|743.88|741.48|0
1654860180000|2022-06-10 11:23:00|744.23|741.83|743.51|741.11|744.23|741.83|743.51|741.11|0
1654860190000|2022-06-10 11:23:10|743.75|741.35|743.51|741.11|743.75|741.35|743.51|741.11|0
1654860200000|2022-06-10 11:23:20|743.39|740.99|743.03|740.63|743.39|740.99|743.03|740.63|0
1654860210000|2022-06-10 11:23:30|743.15|740.75|744.23|741.83|744.23|741.83|743.15|740.75|0
1654860220000|2022-06-10 11:23:40|743.99|741.59|743.99|741.59|743.99|741.59|743.99|741.59|0
1654860230000|2022-06-10 11:23:50|743.88|741.48|743.27|740.87|743.88|741.48|742.91|740.51|0
1654860240000|2022-06-10 11:24:00|743.03|740.63|743.03|740.63|743.03|740.63|742.78|740.38|0
1654860250000|2022-06-10 11:24:10|742.78|740.38|742.78|740.38|742.78|740.38|742.19|739.79|0
1654860260000|2022-06-10 11:24:20|743.75|741.35|744.23|741.83|744.23|741.83|743.75|741.35|0
1654860270000|2022-06-10 11:24:30|743.63|741.23|743.75|741.35|743.75|741.35|743.63|741.23|0
1654860280000|2022-06-10 11:24:40|743.99|741.59|743.63|741.23|744.23|741.83|743.63|741.23|0
1654860290000|2022-06-10 11:24:50|743.75|741.35|743.75|741.35|743.75|741.35|743.75|741.35|0
1654860300000|2022-06-10 11:25:00|743.51|741.11|743.27|740.87|743.51|741.11|743.27|740.87|0
1654860310000|2022-06-10 11:25:10|743.03|740.63|743.03|740.63|743.03|740.63|743.03|740.63|0
1654860330000|2022-06-10 11:25:30|742.78|740.38|743.03|740.63|743.03|740.63|742.78|740.38|0
1654860340000|2022-06-10 11:25:40|743.75|741.35|743.27|740.87|743.75|741.35|743.27|740.87|0
1654860350000|2022-06-10 11:25:50|743.51|741.11|743.51|741.11|743.51|741.11|743.51|741.11|0
1654860370000|2022-06-10 11:26:10|743.75|741.35|744.72|742.32|744.72|742.32|743.75|741.35|0
1654860390000|2022-06-10 11:26:30|744.23|741.83|743.51|741.11|744.23|741.83|743.03|740.63|0
1654860400000|2022-06-10 11:26:40|743.27|740.87|743.27|740.87|743.27|740.87|743.27|740.87|0
1654860410000|2022-06-10 11:26:50|743.03|740.63|743.27|740.87|743.27|740.87|743.03|740.63|0
1654860420000|2022-06-10 11:27:00|743.03|740.63|743.03|740.63|743.27|740.87|743.03|740.63|0
1654860430000|2022-06-10 11:27:10|743.27|740.87|743.03|740.63|743.27|740.87|743.03|740.63|0
1654860440000|2022-06-10 11:27:20|742.78|740.38|743.03|740.63|743.03|740.63|742.78|740.38|0
1654860450000|2022-06-10 11:27:30|743.51|741.11|743.27|740.87|743.51|741.11|743.27|740.87|0
1654860460000|2022-06-10 11:27:40|743.51|741.11|743.27|740.87|743.51|741.11|743.27|740.87|0
1654860490000|2022-06-10 11:28:10|742.78|740.38|743.03|740.63|743.03|740.63|742.78|740.38|0
1654860500000|2022-06-10 11:28:20|742.78|740.38|743.03|740.63|743.03|740.63|742.78|740.38|0
1654860510000|2022-06-10 11:28:30|742.78|740.38|742.78|740.38|742.78|740.38|742.78|740.38|0
1654860530000|2022-06-10 11:28:50|742.54|740.14|743.03|740.63|743.03|740.63|742.54|740.14|0
1654860540000|2022-06-10 11:29:00|743.27|740.87|743.27|740.87|743.27|740.87|743.27|740.87|0
1654860550000|2022-06-10 11:29:10|742.78|740.38|743.03|740.63|743.03|740.63|742.78|740.38|0
1654860570000|2022-06-10 11:29:30|742.54|740.14|742.54|740.14|742.54|740.14|742.54|740.14|0
1654860580000|2022-06-10 11:29:40|742.78|740.38|742.06|739.66|742.78|740.38|742.06|739.66|0
1654860590000|2022-06-10 11:29:50|742.54|740.14|742.78|740.38|742.78|740.38|742.3|739.9|0
1654860600000|2022-06-10 11:30:00|742.54|740.14|742.78|740.38|743.03|740.63|742.54|740.14|0
1654860610000|2022-06-10 11:30:10|742.54|740.14|742.06|739.66|742.54|740.14|742.06|739.66|0
1654860620000|2022-06-10 11:30:20|742.3|739.9|742.06|739.66|742.3|739.9|742.06|739.66|0
1654860630000|2022-06-10 11:30:30|741.82|739.42|741.34|738.94|741.82|739.42|741.34|738.94|0
1654860640000|2022-06-10 11:30:40|741.58|739.18|740.85|738.45|741.82|739.42|740.85|738.45|0
1654860650000|2022-06-10 11:30:50|740.61|738.21|740.85|738.45|740.85|738.45|740.61|738.21|0
1654860660000|2022-06-10 11:31:00|740.13|737.73|740.13|737.73|740.13|737.73|740.13|737.73|0
1654860670000|2022-06-10 11:31:10|739.89|737.49|739.89|737.49|739.89|737.49|739.89|737.49|0
1654860680000|2022-06-10 11:31:20|740.13|737.73|739.89|737.49|740.13|737.73|739.89|737.49|0
1654860690000|2022-06-10 11:31:30|739.65|737.25|738.92|736.52|739.65|737.25|738.92|736.52|0
1654860700000|2022-06-10 11:31:40|738.56|736.16|738.2|735.8|738.68|736.28|738.2|735.8|0
1654860710000|2022-06-10 11:31:50|738.32|735.92|737.96|735.56|738.32|735.92|737.96|735.56|0
1654860720000|2022-06-10 11:32:00|738.2|735.8|738.2|735.8|738.2|735.8|738.2|735.8|0
1654860730000|2022-06-10 11:32:10|737.96|735.56|737.47|735.07|737.96|735.56|737.47|735.07|0
1654860740000|2022-06-10 11:32:20|737.72|735.32|737.96|735.56|737.96|735.56|737.47|735.07|0
1654860750000|2022-06-10 11:32:30|738.2|735.8|737.96|735.56|738.2|735.8|737.96|735.56|0
1654860760000|2022-06-10 11:32:40|737.47|735.07|737.47|735.07|737.47|735.07|737.47|735.07|0
1654860770000|2022-06-10 11:32:50|737.96|735.56|737.47|735.07|737.96|735.56|737.47|735.07|0
1654860780000|2022-06-10 11:33:00|737.23|734.83|736.51|734.11|737.23|734.83|736.51|734.11|0
1654860800000|2022-06-10 11:33:20|736.27|733.87|736.51|734.11|736.51|734.11|736.27|733.87|0
1654860810000|2022-06-10 11:33:30|736.75|734.35|736.75|734.35|736.75|734.35|736.51|734.11|0
1654860820000|2022-06-10 11:33:40|736.64|734.24|736.75|734.35|736.75|734.35|736.51|734.11|0
1654860830000|2022-06-10 11:33:50|736.99|734.59|736.99|734.59|736.99|734.59|736.75|734.35|0
1654860840000|2022-06-10 11:34:00|737.23|734.83|736.99|734.59|737.23|734.83|736.99|734.59|0
1654860850000|2022-06-10 11:34:10|737.47|735.07|736.99|734.59|737.47|735.07|736.99|734.59|0
1654860860000|2022-06-10 11:34:20|736.75|734.35|736.75|734.35|736.75|734.35|736.75|734.35|0
1654860870000|2022-06-10 11:34:30|736.99|734.59|736.99|734.59|736.99|734.59|736.75|734.35|0
1654860880000|2022-06-10 11:34:40|737.23|734.83|737.47|735.07|737.47|735.07|737.23|734.83|0
1654860890000|2022-06-10 11:34:50|737.36|734.96|737.47|735.07|737.47|735.07|737.36|734.96|0
1654860900000|2022-06-10 11:35:00|737.72|735.32|738.2|735.8|738.2|735.8|737.72|735.32|0
1654860910000|2022-06-10 11:35:10|738.44|736.04|738.08|735.68|738.44|736.04|738.08|735.68|0
1654860920000|2022-06-10 11:35:20|738.2|735.8|736.99|734.59|738.2|735.8|736.99|734.59|0
1654860930000|2022-06-10 11:35:30|737.23|734.83|737.23|734.83|737.6|735.2|737.23|734.83|0
1654860940000|2022-06-10 11:35:40|736.75|734.35|736.51|734.11|736.75|734.35|736.27|733.87|0
1654860950000|2022-06-10 11:35:50|736.27|733.87|736.03|733.63|736.27|733.87|736.03|733.63|0
1654860960000|2022-06-10 11:36:00|736.27|733.87|736.99|734.59|736.99|734.59|736.27|733.87|0
1654860970000|2022-06-10 11:36:10|734.58|732.18|733.86|731.46|734.58|732.18|733.86|731.46|0
1654860980000|2022-06-10 11:36:20|733.62|731.22|734.1|731.7|734.1|731.7|733.62|731.22|0
1654860990000|2022-06-10 11:36:30|735.06|732.66|735.3|732.9|735.3|732.9|734.82|732.42|0
1654861000000|2022-06-10 11:36:40|735.54|733.14|735.54|733.14|735.79|733.39|735.54|733.14|0
1654861010000|2022-06-10 11:36:50|735.79|733.39|736.27|733.87|736.27|733.87|735.79|733.39|0
1654861020000|2022-06-10 11:37:00|736.51|734.11|736.75|734.35|736.75|734.35|736.51|734.11|0
1654861030000|2022-06-10 11:37:10|737.23|734.83|737.6|735.2|737.72|735.32|737.23|734.83|0
1654861040000|2022-06-10 11:37:20|737.47|735.07|738.2|735.8|738.2|735.8|737.47|735.07|0
1654861050000|2022-06-10 11:37:30|737.96|735.56|737.72|735.32|737.96|735.56|737.72|735.32|0
1654861060000|2022-06-10 11:37:40|737.23|734.83|737.23|734.83|737.23|734.83|737.23|734.83|0
1654861070000|2022-06-10 11:37:50|738.2|735.8|738.2|735.8|738.2|735.8|737.96|735.56|0
1654861080000|2022-06-10 11:38:00|737.96|735.56|737.96|735.56|738.2|735.8|737.96|735.56|0
1654861090000|2022-06-10 11:38:10|738.44|736.04|738.32|735.92|738.44|736.04|738.32|735.92|0
1654861100000|2022-06-10 11:38:20|738.44|736.04|738.4|736|738.52|736.12|738.4|736|0
1654861110000|2022-06-10 11:38:30|738.28|735.88|738.04|735.64|738.28|735.88|737.8|735.4|0
1654861120000|2022-06-10 11:38:40|738.28|735.88|739.24|736.84|739.24|736.84|738.28|735.88|0
1654861130000|2022-06-10 11:38:50|739|736.6|739.48|737.08|739.48|737.08|739|736.6|0
1654861140000|2022-06-10 11:39:00|739.73|737.33|739.48|737.08|739.73|737.33|739.48|737.08|0
1654861150000|2022-06-10 11:39:10|739.73|737.33|739.97|737.57|739.97|737.57|739.73|737.33|0
1654861160000|2022-06-10 11:39:20|739.73|737.33|739.48|737.08|739.73|737.33|739.48|737.08|0
1654861170000|2022-06-10 11:39:30|739.73|737.33|739.48|737.08|739.73|737.33|739.48|737.08|0
1654861180000|2022-06-10 11:39:40|739.24|736.84|739.24|736.84|739.24|736.84|739.24|736.84|0
1654861190000|2022-06-10 11:39:50|739.48|737.08|739.48|737.08|739.48|737.08|739.48|737.08|0
1654861200000|2022-06-10 11:40:00|739.24|736.84|739.48|737.08|739.48|737.08|739.24|736.84|0
1654861210000|2022-06-10 11:40:10|739.73|737.33|739.73|737.33|739.73|737.33|739.73|737.33|0
1654861220000|2022-06-10 11:40:20|739.97|737.57|739.97|737.57|739.97|737.57|739.73|737.33|0
1654861230000|2022-06-10 11:40:30|740.21|737.81|740.21|737.81|740.21|737.81|739.97|737.57|0
1654861240000|2022-06-10 11:40:40|740.09|737.69|740.09|737.69|740.09|737.69|740.09|737.69|0
1654861250000|2022-06-10 11:40:50|740.21|737.81|739.97|737.57|740.21|737.81|739.97|737.57|0
1654861260000|2022-06-10 11:41:00|739.48|737.08|739.24|736.84|739.48|737.08|739.24|736.84|0
1654861270000|2022-06-10 11:41:10|738.76|736.36|738.4|736|738.76|736.36|738.4|736|0
1654861280000|2022-06-10 11:41:20|738.52|736.12|738.76|736.36|739|736.6|738.52|736.12|0
1654861290000|2022-06-10 11:41:30|738.52|736.12|738.28|735.88|738.64|736.24|738.28|735.88|0
1654861300000|2022-06-10 11:41:40|738.16|735.76|738.04|735.64|738.28|735.88|737.8|735.4|0
1654861310000|2022-06-10 11:41:50|737.8|735.4|738.04|735.64|738.04|735.64|737.8|735.4|0
1654861320000|2022-06-10 11:42:00|738.52|736.12|738.76|736.36|738.76|736.36|738.52|736.12|0
1654861330000|2022-06-10 11:42:10|739|736.6|738.52|736.12|739|736.6|738.52|736.12|0
1654861340000|2022-06-10 11:42:20|738.76|736.36|739|736.6|739|736.6|738.76|736.36|0
1654861350000|2022-06-10 11:42:30|739.24|736.84|739|736.6|739.24|736.84|739|736.6|0
1654861360000|2022-06-10 11:42:40|738.89|736.49|738.76|736.36|739|736.6|738.76|736.36|0
1654861370000|2022-06-10 11:42:50|738.89|736.49|738.89|736.49|738.89|736.49|738.89|736.49|0
1654861380000|2022-06-10 11:43:00|739|736.6|739|736.6|739.24|736.84|739|736.6|0
1654861390000|2022-06-10 11:43:10|739.24|736.84|739.24|736.84|739.24|736.84|739.24|736.84|0
1654861400000|2022-06-10 11:43:20|739|736.6|738.76|736.36|739|736.6|738.76|736.36|0
1654861410000|2022-06-10 11:43:30|739|736.6|739.24|736.84|739.24|736.84|739|736.6|0
1654861430000|2022-06-10 11:43:50|739|736.6|739.48|737.08|739.48|737.08|739|736.6|0
1654861440000|2022-06-10 11:44:00|739.72|737.32|740.41|738.01|740.41|738.01|739.72|737.32|0
1654861450000|2022-06-10 11:44:10|740.29|737.89|738.72|736.32|740.29|737.89|738.72|736.32|0
1654861460000|2022-06-10 11:44:20|738.96|736.56|738.96|736.56|738.96|736.56|738.96|736.56|0
1654861470000|2022-06-10 11:44:30|739.2|736.8|738.96|736.56|739.2|736.8|738.96|736.56|0
1654861480000|2022-06-10 11:44:40|738.72|736.32|738.48|736.08|738.72|736.32|738.48|736.08|0
1654861490000|2022-06-10 11:44:50|738.24|735.84|738.48|736.08|738.48|736.08|738.24|735.84|0
1654861500000|2022-06-10 11:45:00|738.24|735.84|738.24|735.84|738.24|735.84|738|735.6|0
1654861510000|2022-06-10 11:45:10|738.48|736.08|738.48|736.08|738.48|736.08|738.48|736.08|0
1654861520000|2022-06-10 11:45:20|738.12|735.72|738.24|735.84|738.24|735.84|738.12|735.72|0
1654861530000|2022-06-10 11:45:30|738.12|735.72|737.27|734.87|738.12|735.72|737.27|734.87|0
1654861540000|2022-06-10 11:45:40|737.16|734.76|737.16|734.76|737.27|734.87|737.16|734.76|0
1654861550000|2022-06-10 11:45:50|737.27|734.87|737.51|735.11|737.51|735.11|737.27|734.87|0
1654861560000|2022-06-10 11:46:00|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1654861570000|2022-06-10 11:46:10|738|735.6|738.24|735.84|738.24|735.84|738|735.6|0
1654861580000|2022-06-10 11:46:20|737.75|735.35|737.88|735.48|737.88|735.48|737.75|735.35|0
1654861590000|2022-06-10 11:46:30|738|735.6|738.24|735.84|738.24|735.84|738|735.6|0
1654861600000|2022-06-10 11:46:40|738.36|735.96|738.48|736.08|738.48|736.08|738.36|735.96|0
1654861610000|2022-06-10 11:46:50|738.72|736.32|738.72|736.32|738.72|736.32|738.72|736.32|0
1654861620000|2022-06-10 11:47:00|738.96|736.56|738.48|736.08|738.96|736.56|738.48|736.08|0
1654861630000|2022-06-10 11:47:10|738.24|735.84|738.24|735.84|738.48|736.08|738.24|735.84|0
1654861640000|2022-06-10 11:47:20|738.48|736.08|738.48|736.08|738.72|736.32|738.48|736.08|0
1654861650000|2022-06-10 11:47:30|738.96|736.56|739.2|736.8|739.2|736.8|738.96|736.56|0
1654861660000|2022-06-10 11:47:40|738.96|736.56|739.2|736.8|739.2|736.8|738.96|736.56|0
1654861670000|2022-06-10 11:47:50|739.33|736.93|738.48|736.08|739.33|736.93|738.48|736.08|0
1654861690000|2022-06-10 11:48:10|738.72|736.32|738.48|736.08|738.72|736.32|738.48|736.08|0
1654861700000|2022-06-10 11:48:20|738.72|736.32|738.72|736.32|738.72|736.32|738.72|736.32|0
1654861710000|2022-06-10 11:48:30|738.96|736.56|739.2|736.8|739.2|736.8|738.96|736.56|0
1654861720000|2022-06-10 11:48:40|739.33|736.93|739.68|737.28|739.68|737.28|739.33|736.93|0
1654861730000|2022-06-10 11:48:50|739.57|737.17|739.68|737.28|739.68|737.28|739.44|737.04|0
1654861740000|2022-06-10 11:49:00|740.41|738.01|740.17|737.77|740.41|738.01|739.93|737.53|0
1654861750000|2022-06-10 11:49:10|740.41|738.01|740.17|737.77|740.41|738.01|739.93|737.53|0
1654861760000|2022-06-10 11:49:20|739.93|737.53|739.93|737.53|739.93|737.53|739.68|737.28|0
1654861770000|2022-06-10 11:49:30|740.17|737.77|740.05|737.65|740.17|737.77|740.05|737.65|0
1654861780000|2022-06-10 11:49:40|739.93|737.53|739.2|736.8|739.93|737.53|739.2|736.8|0
1654861790000|2022-06-10 11:49:50|739.33|736.93|739.44|737.04|739.44|737.04|739.33|736.93|0
1654861800000|2022-06-10 11:50:00|739.68|737.28|739.44|737.04|739.93|737.53|739.44|737.04|0
1654861810000|2022-06-10 11:50:10|739.2|736.8|738.96|736.56|739.2|736.8|738.96|736.56|0
1654861820000|2022-06-10 11:50:20|739.2|736.8|739.2|736.8|739.2|736.8|739.2|736.8|0
1654861830000|2022-06-10 11:50:30|739.68|737.28|739.44|737.04|739.68|737.28|739.44|737.04|0
1654861850000|2022-06-10 11:50:50|739.2|736.8|739.09|736.69|739.2|736.8|738.72|736.32|0
1654861860000|2022-06-10 11:51:00|738.96|736.56|738.96|736.56|739.2|736.8|738.96|736.56|0
1654861870000|2022-06-10 11:51:10|739.09|736.69|739.2|736.8|739.2|736.8|739.09|736.69|0
1654861880000|2022-06-10 11:51:20|738.96|736.56|738.84|736.44|738.96|736.56|738.84|736.44|0
1654861890000|2022-06-10 11:51:30|739.2|736.8|739.2|736.8|739.2|736.8|739.2|736.8|0
1654861900000|2022-06-10 11:51:40|739.68|737.28|739.68|737.28|739.68|737.28|739.68|737.28|0
1654861910000|2022-06-10 11:51:50|739.93|737.53|740.05|737.65|740.17|737.77|739.93|737.53|0
1654861920000|2022-06-10 11:52:00|740.17|737.77|740.29|737.89|740.29|737.89|740.17|737.77|0
1654861930000|2022-06-10 11:52:10|740.41|738.01|740.17|737.77|740.41|738.01|740.17|737.77|0
1654861940000|2022-06-10 11:52:20|740.41|738.01|740.41|738.01|740.41|738.01|740.17|737.77|0
1654861950000|2022-06-10 11:52:30|740.65|738.25|740.41|738.01|740.65|738.25|740.41|738.01|0
1654861960000|2022-06-10 11:52:40|740.17|737.77|740.41|738.01|740.41|738.01|740.17|737.77|0
1654861980000|2022-06-10 11:53:00|740.17|737.77|740.05|737.65|740.17|737.77|740.05|737.65|0
1654861990000|2022-06-10 11:53:10|740.17|737.77|740.17|737.77|740.17|737.77|739.92|737.52|0
1654862000000|2022-06-10 11:53:20|740.41|738.01|740.17|737.77|740.41|738.01|740.17|737.77|0
1654862010000|2022-06-10 11:53:30|740.41|738.01|740.65|738.25|740.65|738.25|740.17|737.77|0
1654862020000|2022-06-10 11:53:40|740.41|738.01|740.29|737.89|740.41|738.01|740.17|737.77|0
1654862030000|2022-06-10 11:53:50|740.41|738.01|740.41|738.01|740.41|738.01|740.41|738.01|0
1654862040000|2022-06-10 11:54:00|740.53|738.13|740.17|737.77|740.53|738.13|740.17|737.77|0
1654862050000|2022-06-10 11:54:10|740.41|738.01|740.17|737.77|740.65|738.25|740.17|737.77|0
1654862060000|2022-06-10 11:54:20|740.41|738.01|740.65|738.25|740.65|738.25|740.41|738.01|0
1654862080000|2022-06-10 11:54:40|740.89|738.49|740.65|738.25|740.89|738.49|740.65|738.25|0
1654862090000|2022-06-10 11:54:50|740.77|738.37|740.41|738.01|740.77|738.37|740.41|738.01|0
1654862100000|2022-06-10 11:55:00|740.65|738.25|740.65|738.25|740.65|738.25|740.41|738.01|0
1654862110000|2022-06-10 11:55:10|740.41|738.01|741.02|738.62|741.02|738.62|740.41|738.01|0
1654862120000|2022-06-10 11:55:20|741.13|738.73|741.37|738.97|741.37|738.97|741.13|738.73|0
1654862130000|2022-06-10 11:55:30|741.61|739.21|741.61|739.21|741.61|739.21|741.61|739.21|0
1654862140000|2022-06-10 11:55:40|741.37|738.97|741.37|738.97|741.37|738.97|741.13|738.73|0
1654862150000|2022-06-10 11:55:50|741.61|739.21|741.37|738.97|741.61|739.21|741.37|738.97|0
1654862160000|2022-06-10 11:56:00|741.5|739.1|741.5|739.1|741.5|739.1|741.5|739.1|0
1654862170000|2022-06-10 11:56:10|741.37|738.97|741.13|738.73|741.37|738.97|741.13|738.73|0
1654862180000|2022-06-10 11:56:20|741.02|738.62|741.13|738.73|741.13|738.73|741.02|738.62|0
1654862190000|2022-06-10 11:56:30|741.37|738.97|741.37|738.97|741.37|738.97|741.37|738.97|0
1654862200000|2022-06-10 11:56:40|741.26|738.86|740.65|738.25|741.37|738.97|740.65|738.25|0
1654862210000|2022-06-10 11:56:50|740.89|738.49|740.65|738.25|741.37|738.97|740.65|738.25|0
1654862220000|2022-06-10 11:57:00|740.17|737.77|740.41|738.01|740.41|738.01|740.17|737.77|0
1654862230000|2022-06-10 11:57:10|740.17|737.77|740.41|738.01|740.41|738.01|740.17|737.77|0
1654862240000|2022-06-10 11:57:20|740.89|738.49|740.89|738.49|740.89|738.49|740.89|738.49|0
1654862250000|2022-06-10 11:57:30|741.13|738.73|741.13|738.73|741.13|738.73|741.13|738.73|0
1654862260000|2022-06-10 11:57:40|741.37|738.97|741.13|738.73|741.37|738.97|741.13|738.73|0
1654862270000|2022-06-10 11:57:50|740.89|738.49|740.89|738.49|740.89|738.49|740.89|738.49|0
1654862280000|2022-06-10 11:58:00|741.02|738.62|741.26|738.86|741.26|738.86|740.89|738.49|0
1654862290000|2022-06-10 11:58:10|739.68|737.28|738.72|736.32|739.68|737.28|738.72|736.32|0
1654862300000|2022-06-10 11:58:20|738.48|736.08|738.72|736.32|738.72|736.32|738.48|736.08|0
1654862310000|2022-06-10 11:58:30|739.92|737.52|740.41|738.01|740.41|738.01|739.92|737.52|0
1654862320000|2022-06-10 11:58:40|740.89|738.49|741.37|738.97|741.37|738.97|740.89|738.49|0
1654862330000|2022-06-10 11:58:50|741.61|739.21|741.37|738.97|741.61|739.21|741.37|738.97|0
1654862340000|2022-06-10 11:59:00|741.02|738.62|740.89|738.49|741.02|738.62|740.41|738.01|0
1654862350000|2022-06-10 11:59:10|741.13|738.73|741.13|738.73|741.13|738.73|740.89|738.49|0
1654862360000|2022-06-10 11:59:20|741.37|738.97|741.85|739.45|741.85|739.45|741.37|738.97|0
1654862370000|2022-06-10 11:59:30|742.1|739.7|741.74|739.34|742.1|739.7|741.61|739.21|0
1654862380000|2022-06-10 11:59:40|741.85|739.45|741.61|739.21|741.85|739.45|741.61|739.21|0
1654862390000|2022-06-10 11:59:50|741.98|739.58|742.1|739.7|742.1|739.7|741.85|739.45|0
1654862400000|2022-06-10 12:00:00|741.61|739.21|740.89|738.49|741.74|739.34|740.89|738.49|0
1654862410000|2022-06-10 12:00:10|741.13|738.73|740.89|738.49|741.13|738.73|740.89|738.49|0
1654862420000|2022-06-10 12:00:20|741.13|738.73|741.37|738.97|741.37|738.97|741.13|738.73|0
1654862430000|2022-06-10 12:00:30|741.61|739.21|741.13|738.73|741.61|739.21|741.13|738.73|0
1654862440000|2022-06-10 12:00:40|741.37|738.97|741.13|738.73|741.37|738.97|741.13|738.73|0
1654862450000|2022-06-10 12:00:50|741.37|738.97|741.37|738.97|741.5|739.1|741.37|738.97|0
1654862460000|2022-06-10 12:01:00|741.13|738.73|740.77|738.37|741.13|738.73|740.77|738.37|0
1654862470000|2022-06-10 12:01:10|740.65|738.25|739.2|736.8|740.65|738.25|739.2|736.8|0
1654862480000|2022-06-10 12:01:20|739.33|736.93|739.2|736.8|739.44|737.04|739.2|736.8|0
1654862490000|2022-06-10 12:01:30|739.68|737.28|739.68|737.28|739.68|737.28|739.68|737.28|0
1654862500000|2022-06-10 12:01:40|739.44|737.04|739.44|737.04|739.44|737.04|739.2|736.8|0
1654862510000|2022-06-10 12:01:50|738.96|736.56|737.51|735.11|738.96|736.56|737.51|735.11|0
1654862520000|2022-06-10 12:02:00|737.4|735|737.03|734.63|738.12|735.72|736.79|734.39|0
1654862530000|2022-06-10 12:02:10|737.27|734.87|737.03|734.63|737.27|734.87|736.79|734.39|0
1654862540000|2022-06-10 12:02:20|737.27|734.87|737.27|734.87|737.27|734.87|736.79|734.39|0
1654862550000|2022-06-10 12:02:30|737.75|735.35|737.99|735.59|737.99|735.59|737.75|735.35|0
1654862560000|2022-06-10 12:02:40|738.24|735.84|739.57|737.17|739.57|737.17|738.24|735.84|0
1654862570000|2022-06-10 12:02:50|739.68|737.28|738.96|736.56|739.68|737.28|738.96|736.56|0
1654862580000|2022-06-10 12:03:00|739.08|736.68|740.41|738.01|741.13|738.73|739.08|736.68|0
1654862590000|2022-06-10 12:03:10|740.89|738.49|741.37|738.97|741.61|739.21|740.89|738.49|0
1654862600000|2022-06-10 12:03:20|741.61|739.21|741.37|738.97|741.85|739.45|741.37|738.97|0
1654862610000|2022-06-10 12:03:30|741.13|738.73|741.37|738.97|741.37|738.97|741.13|738.73|0
1654862620000|2022-06-10 12:03:40|740.89|738.49|740.89|738.49|740.89|738.49|740.89|738.49|0
1654862630000|2022-06-10 12:03:50|740.41|738.01|740.89|738.49|740.89|738.49|740.17|737.77|0
1654862640000|2022-06-10 12:04:00|740.65|738.25|740.89|738.49|740.89|738.49|740.65|738.25|0
1654862650000|2022-06-10 12:04:10|740.41|738.01|740.65|738.25|740.65|738.25|740.41|738.01|0
1654862660000|2022-06-10 12:04:20|740.41|738.01|740.89|738.49|740.89|738.49|740.41|738.01|0
1654862670000|2022-06-10 12:04:30|740.65|738.25|740.17|737.77|740.65|738.25|740.17|737.77|0
1654862680000|2022-06-10 12:04:40|739.92|737.52|740.41|738.01|740.41|738.01|739.92|737.52|0
1654862690000|2022-06-10 12:04:50|740.17|737.77|740.41|738.01|740.41|738.01|740.17|737.77|0
1654862700000|2022-06-10 12:05:00|740.17|737.77|740.17|737.77|740.17|737.77|740.17|737.77|0
1654862710000|2022-06-10 12:05:10|739.92|737.52|740.17|737.77|740.29|737.89|739.92|737.52|0
1654862720000|2022-06-10 12:05:20|739.44|737.04|739.44|737.04|739.68|737.28|739.44|737.04|0
1654862730000|2022-06-10 12:05:30|739.2|736.8|738.48|736.08|739.2|736.8|738.48|736.08|0
1654862740000|2022-06-10 12:05:40|738.24|735.84|738.96|736.56|738.96|736.56|738.24|735.84|0
1654862750000|2022-06-10 12:05:50|738.72|736.32|738.6|736.2|738.72|736.32|738.48|736.08|0
1654862760000|2022-06-10 12:06:00|738.48|736.08|738.24|735.84|739.44|737.04|738.24|735.84|0
1654862770000|2022-06-10 12:06:10|738.48|736.08|738.24|735.84|738.48|736.08|738.24|735.84|0
1654862780000|2022-06-10 12:06:20|738.48|736.08|738.72|736.32|738.96|736.56|738.48|736.08|0
1654862790000|2022-06-10 12:06:30|738.48|736.08|738.24|735.84|738.48|736.08|738.24|735.84|0
1654862800000|2022-06-10 12:06:40|738.48|736.08|738.24|735.84|738.48|736.08|737.99|735.59|0
1654862810000|2022-06-10 12:06:50|737.99|735.59|737.99|735.59|737.99|735.59|737.99|735.59|0
1654862820000|2022-06-10 12:07:00|737.51|735.11|736.79|734.39|737.51|735.11|736.79|734.39|0
1654862830000|2022-06-10 12:07:10|736.55|734.15|737.03|734.63|737.03|734.63|736.55|734.15|0
1654862840000|2022-06-10 12:07:20|737.27|734.87|737.27|734.87|737.27|734.87|737.27|734.87|0
1654862850000|2022-06-10 12:07:30|737.15|734.75|737.27|734.87|737.27|734.87|737.03|734.63|0
1654862860000|2022-06-10 12:07:40|737.03|734.63|737.51|735.11|737.51|735.11|737.03|734.63|0
1654862870000|2022-06-10 12:07:50|737.27|734.87|737.51|735.11|737.64|735.24|737.27|734.87|0
1654862880000|2022-06-10 12:08:00|737.75|735.35|737.99|735.59|737.99|735.59|737.75|735.35|0
1654862890000|2022-06-10 12:08:10|737.75|735.35|738.23|735.83|738.23|735.83|737.75|735.35|0
1654862900000|2022-06-10 12:08:20|737.99|735.59|737.75|735.35|737.99|735.59|737.75|735.35|0
1654862910000|2022-06-10 12:08:30|737.99|735.59|737.75|735.35|737.99|735.59|737.75|735.35|0
1654862920000|2022-06-10 12:08:40|737.51|735.11|737.51|735.11|737.75|735.35|737.51|735.11|0
1654862930000|2022-06-10 12:08:50|737.27|734.87|737.27|734.87|737.27|734.87|737.03|734.63|0
1654862940000|2022-06-10 12:09:00|737.15|734.75|736.79|734.39|737.27|734.87|736.79|734.39|0
1654862950000|2022-06-10 12:09:10|737.03|734.63|737.51|735.11|737.51|735.11|737.03|734.63|0
1654862960000|2022-06-10 12:09:20|737.75|735.35|737.03|734.63|737.75|735.35|737.03|734.63|0
1654862970000|2022-06-10 12:09:30|736.79|734.39|737.27|734.87|737.27|734.87|736.79|734.39|0
1654862980000|2022-06-10 12:09:40|737.51|735.11|737.75|735.35|737.75|735.35|737.51|735.11|0
1654862990000|2022-06-10 12:09:50|737.27|734.87|737.27|734.87|737.4|735|737.03|734.63|0
1654863000000|2022-06-10 12:10:00|737.03|734.63|737.03|734.63|737.03|734.63|737.03|734.63|0
1654863010000|2022-06-10 12:10:10|736.79|734.39|737.27|734.87|737.27|734.87|736.79|734.39|0
1654863020000|2022-06-10 12:10:20|737.03|734.63|737.27|734.87|737.27|734.87|737.03|734.63|0
1654863030000|2022-06-10 12:10:30|736.91|734.51|737.27|734.87|737.27|734.87|736.91|734.51|0
1654863040000|2022-06-10 12:10:40|737.03|734.63|736.79|734.39|737.03|734.63|736.79|734.39|0
1654863050000|2022-06-10 12:10:50|737.03|734.63|737.51|735.11|737.75|735.35|737.03|734.63|0
1654863060000|2022-06-10 12:11:00|737.99|735.59|737.27|734.87|737.99|735.59|737.27|734.87|0
1654863070000|2022-06-10 12:11:10|737.15|734.75|737.15|734.75|737.15|734.75|737.15|734.75|0
1654863080000|2022-06-10 12:11:20|737.27|734.87|736.79|734.39|737.27|734.87|736.79|734.39|0
1654863090000|2022-06-10 12:11:30|736.91|734.51|736.79|734.39|737.03|734.63|736.79|734.39|0
1654863100000|2022-06-10 12:11:40|737.03|734.63|736.79|734.39|737.03|734.63|736.79|734.39|0
1654863110000|2022-06-10 12:11:50|736.55|734.15|736.55|734.15|736.79|734.39|736.55|734.15|0
1654863130000|2022-06-10 12:12:10|736.79|734.39|736.31|733.91|736.79|734.39|736.31|733.91|0
1654863140000|2022-06-10 12:12:20|736.06|733.66|736.31|733.91|736.31|733.91|736.06|733.66|0
1654863150000|2022-06-10 12:12:30|736.06|733.66|736.19|733.79|736.19|733.79|736.06|733.66|0
1654863160000|2022-06-10 12:12:40|736.06|733.66|736.55|734.15|736.55|734.15|736.06|733.66|0
1654863170000|2022-06-10 12:12:50|736.31|733.91|736.06|733.66|736.31|733.91|735.58|733.18|0
1654863200000|2022-06-10 12:13:20|736.31|733.91|737.03|734.63|737.03|734.63|736.31|733.91|0
1654863210000|2022-06-10 12:13:30|736.79|734.39|737.51|735.11|737.51|735.11|736.79|734.39|0
1654863220000|2022-06-10 12:13:40|737.75|735.35|737.03|734.63|737.88|735.48|737.03|734.63|0
1654863230000|2022-06-10 12:13:50|737.27|734.87|737.51|735.11|737.51|735.11|737.15|734.75|0
1654863240000|2022-06-10 12:14:00|737.4|735|736.79|734.39|737.4|735|736.79|734.39|0
1654863250000|2022-06-10 12:14:10|736.55|734.15|736.55|734.15|736.79|734.39|736.55|734.15|0
1654863260000|2022-06-10 12:14:20|736.67|734.27|736.31|733.91|736.79|734.39|736.31|733.91|0
1654863270000|2022-06-10 12:14:30|736.06|733.66|736.31|733.91|736.31|733.91|736.06|733.66|0
1654863280000|2022-06-10 12:14:40|736.06|733.66|736.06|733.66|736.31|733.91|736.06|733.66|0
1654863290000|2022-06-10 12:14:50|736.31|733.91|735.82|733.42|736.31|733.91|735.82|733.42|0
1654863300000|2022-06-10 12:15:00|736.06|733.66|735.58|733.18|736.06|733.66|735.58|733.18|0
1654863310000|2022-06-10 12:15:10|736.06|733.66|737.27|734.87|737.27|734.87|736.06|733.66|0
1654863320000|2022-06-10 12:15:20|737.03|734.63|735.47|733.07|737.03|734.63|735.47|733.07|0
1654863330000|2022-06-10 12:15:30|735.58|733.18|735.58|733.18|735.58|733.18|735.58|733.18|0
1654863340000|2022-06-10 12:15:40|735.82|733.42|735.82|733.42|735.82|733.42|735.71|733.31|0
1654863350000|2022-06-10 12:15:50|735.58|733.18|735.58|733.18|735.58|733.18|735.34|732.94|0
1654863360000|2022-06-10 12:16:00|735.82|733.42|735.58|733.18|735.82|733.42|735.58|733.18|0
1654863370000|2022-06-10 12:16:10|735.47|733.07|735.58|733.18|735.58|733.18|735.47|733.07|0
1654863380000|2022-06-10 12:16:20|735.34|732.94|735.34|732.94|735.58|733.18|735.34|732.94|0
1654863390000|2022-06-10 12:16:30|735.58|733.18|736.31|733.91|736.31|733.91|735.58|733.18|0
1654863400000|2022-06-10 12:16:40|736.19|733.79|735.95|733.55|736.31|733.91|735.95|733.55|0
1654863410000|2022-06-10 12:16:50|735.82|733.42|736.31|733.91|736.31|733.91|735.82|733.42|0
1654863420000|2022-06-10 12:17:00|735.82|733.42|735.82|733.42|736.06|733.66|735.58|733.18|0
1654863430000|2022-06-10 12:17:10|735.34|732.94|735.34|732.94|735.34|732.94|735.34|732.94|0
1654863440000|2022-06-10 12:17:20|735.58|733.18|735.34|732.94|735.58|733.18|735.34|732.94|0
1654863450000|2022-06-10 12:17:30|735.47|733.07|735.47|733.07|735.47|733.07|735.47|733.07|0
1654863460000|2022-06-10 12:17:40|735.34|732.94|735.58|733.18|735.58|733.18|735.34|732.94|0
1654863470000|2022-06-10 12:17:50|735.47|733.07|735.58|733.18|735.58|733.18|735.47|733.07|0
1654863480000|2022-06-10 12:18:00|735.34|732.94|735.58|733.18|735.58|733.18|735.34|732.94|0
1654863490000|2022-06-10 12:18:10|735.82|733.42|735.34|732.94|735.82|733.42|735.34|732.94|0
1654863500000|2022-06-10 12:18:20|735.58|733.18|735.82|733.42|735.82|733.42|735.58|733.18|0
1654863510000|2022-06-10 12:18:30|736.06|733.66|736.06|733.66|736.55|734.15|736.06|733.66|0
1654863520000|2022-06-10 12:18:40|735.82|733.42|736.06|733.66|736.06|733.66|735.58|733.18|0
1654863530000|2022-06-10 12:18:50|736.55|734.15|736.79|734.39|736.79|734.39|736.55|734.15|0
1654863540000|2022-06-10 12:19:00|736.3|733.9|736.3|733.9|736.3|733.9|736.06|733.66|0
1654863550000|2022-06-10 12:19:10|737.15|734.75|735.82|733.42|737.15|734.75|735.82|733.42|0
1654863560000|2022-06-10 12:19:20|736.06|733.66|736.55|734.15|736.55|734.15|736.06|733.66|0
1654863570000|2022-06-10 12:19:30|736.67|734.27|737.51|735.11|737.51|735.11|736.67|734.27|0
1654863580000|2022-06-10 12:19:40|736.3|733.9|736.3|733.9|736.3|733.9|736.06|733.66|0
1654863590000|2022-06-10 12:19:50|736.55|734.15|736.79|734.39|736.79|734.39|736.55|734.15|0
1654863600000|2022-06-10 12:20:00|736.19|733.79|736.55|734.15|736.55|734.15|736.06|733.66|0
1654863610000|2022-06-10 12:20:10|736.3|733.9|736.3|733.9|736.55|734.15|736.3|733.9|0
1654863620000|2022-06-10 12:20:20|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1654863630000|2022-06-10 12:20:30|737.51|735.11|736.43|734.03|737.51|735.11|736.43|734.03|0
1654863640000|2022-06-10 12:20:40|736.55|734.15|736.3|733.9|736.55|734.15|736.3|733.9|0
1654863650000|2022-06-10 12:20:50|736.55|734.15|736.06|733.66|736.55|734.15|736.06|733.66|0
1654863660000|2022-06-10 12:21:00|736.3|733.9|736.79|734.39|736.79|734.39|736.3|733.9|0
1654863670000|2022-06-10 12:21:10|736.55|734.15|736.55|734.15|736.55|734.15|736.3|733.9|0
1654863680000|2022-06-10 12:21:20|736.79|734.39|737.51|735.11|737.51|735.11|736.79|734.39|0
1654863690000|2022-06-10 12:21:30|737.27|734.87|737.03|734.63|737.27|734.87|736.79|734.39|0
1654863700000|2022-06-10 12:21:40|736.79|734.39|737.03|734.63|737.03|734.63|736.79|734.39|0
1654863720000|2022-06-10 12:22:00|736.79|734.39|736.55|734.15|736.79|734.39|736.55|734.15|0
1654863730000|2022-06-10 12:22:10|736.79|734.39|736.79|734.39|736.79|734.39|736.67|734.27|0
1654863740000|2022-06-10 12:22:20|737.03|734.63|737.51|735.11|737.64|735.24|737.03|734.63|0
1654863750000|2022-06-10 12:22:30|737.27|734.87|737.27|734.87|737.27|734.87|737.27|734.87|0
1654863760000|2022-06-10 12:22:40|737.03|734.63|737.27|734.87|737.27|734.87|737.03|734.63|0
1654863770000|2022-06-10 12:22:50|737.15|734.75|737.03|734.63|737.27|734.87|737.03|734.63|0
1654863780000|2022-06-10 12:23:00|737.15|734.75|736.79|734.39|737.27|734.87|736.79|734.39|0
1654863790000|2022-06-10 12:23:10|736.55|734.15|736.55|734.15|736.79|734.39|736.55|734.15|0
1654863800000|2022-06-10 12:23:20|736.79|734.39|736.55|734.15|736.79|734.39|736.43|734.03|0
1654863810000|2022-06-10 12:23:30|736.79|734.39|737.03|734.63|737.03|734.63|736.79|734.39|0
1654863820000|2022-06-10 12:23:40|737.75|735.35|737.51|735.11|737.75|735.35|737.51|735.11|0
1654863830000|2022-06-10 12:23:50|737.75|735.35|737.99|735.59|737.99|735.59|737.75|735.35|0
1654863840000|2022-06-10 12:24:00|737.75|735.35|737.27|734.87|738.23|735.83|737.27|734.87|0
1654863850000|2022-06-10 12:24:10|737.03|734.63|737.03|734.63|737.03|734.63|736.79|734.39|0
1654863860000|2022-06-10 12:24:20|737.15|734.75|736.67|734.27|737.15|734.75|736.67|734.27|0
1654863870000|2022-06-10 12:24:30|736.55|734.15|737.03|734.63|737.03|734.63|736.55|734.15|0
1654863880000|2022-06-10 12:24:40|737.15|734.75|737.03|734.63|737.15|734.75|737.03|734.63|0
1654863890000|2022-06-10 12:24:50|736.91|734.51|736.79|734.39|737.03|734.63|736.79|734.39|0
1654863900000|2022-06-10 12:25:00|736.43|734.03|735.82|733.42|736.43|734.03|735.82|733.42|0
1654863910000|2022-06-10 12:25:10|735.34|732.94|735.34|732.94|735.58|733.18|735.34|732.94|0
1654863920000|2022-06-10 12:25:20|735.1|732.7|735.1|732.7|735.1|732.7|734.86|732.46|0
1654863930000|2022-06-10 12:25:30|735.58|733.18|734.86|732.46|735.58|733.18|734.86|732.46|0
1654863940000|2022-06-10 12:25:40|734.62|732.22|733.54|731.14|734.62|732.22|733.54|731.14|0
1654863950000|2022-06-10 12:25:50|733.41|731.01|733.65|731.25|733.89|731.49|733.41|731.01|0
1654863960000|2022-06-10 12:26:00|733.41|731.01|733.17|730.77|733.41|731.01|732.93|730.53|0
1654863970000|2022-06-10 12:26:10|732.93|730.53|732.09|729.69|732.93|730.53|732.09|729.69|0
1654863980000|2022-06-10 12:26:20|732.21|729.81|732.93|730.53|732.93|730.53|732.21|729.81|0
1654863990000|2022-06-10 12:26:30|733.41|731.01|734.02|731.62|734.02|731.62|733.41|731.01|0
1654864000000|2022-06-10 12:26:40|733.89|731.49|734.38|731.98|734.38|731.98|733.89|731.49|0
1654864010000|2022-06-10 12:26:50|734.86|732.46|735.34|732.94|735.95|733.55|734.86|732.46|0
1654864020000|2022-06-10 12:27:00|735.1|732.7|734.86|732.46|735.1|732.7|734.38|731.98|0
1654864030000|2022-06-10 12:27:10|735.34|732.94|735.82|733.42|736.06|733.66|735.34|732.94|0
1654864040000|2022-06-10 12:27:20|735.95|733.55|735.34|732.94|735.95|733.55|735.34|732.94|0
1654864050000|2022-06-10 12:27:30|734.86|732.46|734.74|732.34|735.1|732.7|734.74|732.34|0
1654864060000|2022-06-10 12:27:40|735.34|732.94|735.58|733.18|735.58|733.18|735.1|732.7|0
1654864070000|2022-06-10 12:27:50|733.65|731.25|733.89|731.49|733.89|731.49|733.65|731.25|0
1654864080000|2022-06-10 12:28:00|733.78|731.38|733.65|731.25|733.89|731.49|733.65|731.25|0
1654864090000|2022-06-10 12:28:10|734.13|731.73|733.89|731.49|734.13|731.73|733.78|731.38|0
1654864100000|2022-06-10 12:28:20|734.62|732.22|734.62|732.22|734.62|732.22|734.5|732.1|0
1654864110000|2022-06-10 12:28:30|734.13|731.73|734.62|732.22|734.62|732.22|734.13|731.73|0
1654864120000|2022-06-10 12:28:40|734.86|732.46|735.1|732.7|735.1|732.7|734.86|732.46|0
1654864130000|2022-06-10 12:28:50|734.74|732.34|735.46|733.06|735.58|733.18|734.74|732.34|0
1654864140000|2022-06-10 12:29:00|735.1|732.7|735.58|733.18|735.82|733.42|735.1|732.7|0
1654864150000|2022-06-10 12:29:10|736.54|734.14|737.03|734.63|737.03|734.63|736.3|733.9|0
1654864160000|2022-06-10 12:29:20|737.27|734.87|737.63|735.23|737.63|735.23|736.91|734.51|0
1654864170000|2022-06-10 12:29:30|737.75|735.35|738.12|735.72|738.12|735.72|737.27|734.87|0
1654864180000|2022-06-10 12:29:40|737.63|735.23|737.63|735.23|737.63|735.23|737.63|735.23|0
1654864190000|2022-06-10 12:29:50|738.12|735.72|737.39|734.99|738.12|735.72|737.39|734.99|0
1654864200000|2022-06-10 12:30:00|747.65|745.25|769.82|767.42|769.82|767.42|747.65|745.25|0
1654864210000|2022-06-10 12:30:10|770.42|768.02|776.01|773.61|781.12|778.72|770.42|768.02|0
1654864220000|2022-06-10 12:30:20|774.19|771.79|773.82|771.42|777.71|775.31|772.49|770.09|0
1654864230000|2022-06-10 12:30:30|771.52|769.12|767.02|764.62|771.52|769.12|765.57|763.17|0
1654864240000|2022-06-10 12:30:40|770.67|768.27|768.85|766.45|771.39|768.99|768.85|766.45|0
1654864250000|2022-06-10 12:30:50|770.42|767.54|778.68|775.8|778.68|775.8|770.42|767.54|0
1654864260000|2022-06-10 12:31:00|777.59|774.71|778.56|775.68|778.56|775.68|777.59|774.71|0
1654864270000|2022-06-10 12:31:10|775.65|772.77|772.12|769.24|775.65|772.77|772.12|769.24|0
1654864280000|2022-06-10 12:31:20|767.99|765.11|770.55|767.67|770.55|767.67|764.84|761.96|0
1654864290000|2022-06-10 12:31:30|769.09|766.21|770.66|767.78|771.15|768.27|769.09|766.21|0
1654864300000|2022-06-10 12:31:40|771.88|769|773.82|770.94|773.82|770.94|771.88|769|0
1654864310000|2022-06-10 12:31:50|771.27|768.39|772.85|769.97|772.85|769.97|771.27|768.39|0
1654864320000|2022-06-10 12:32:00|775.65|772.77|778.2|775.32|778.2|775.32|775.4|772.52|0
1654864330000|2022-06-10 12:32:10|780.63|777.75|775.16|772.28|780.63|777.75|774.92|772.04|0
1654864340000|2022-06-10 12:32:20|775.28|772.4|779.9|777.5|779.9|777.5|775.28|772.4|0
1654864350000|2022-06-10 12:32:30|782.22|779.82|783.68|781.28|783.68|781.28|782.22|779.82|0
1654864360000|2022-06-10 12:32:40|783.92|781.52|785.5|783.1|785.5|783.1|783.92|781.52|0
1654864370000|2022-06-10 12:32:50|784.77|782.37|783.06|780.66|784.77|782.37|783.06|780.66|0
1654864380000|2022-06-10 12:33:00|782.09|779.69|785.38|782.98|785.38|782.98|780.52|778.12|0
1654864390000|2022-06-10 12:33:10|785.62|783.22|785.38|782.98|785.62|783.22|784.53|782.13|0
1654864400000|2022-06-10 12:33:20|784.78|782.38|781|778.6|784.78|782.38|781|778.6|0
1654864410000|2022-06-10 12:33:30|781.73|779.33|785.62|783.22|785.62|783.22|781.73|779.33|0
1654864420000|2022-06-10 12:33:40|785.26|782.86|784.41|782.01|785.26|782.86|784.16|781.76|0
1654864430000|2022-06-10 12:33:50|784.16|781.76|784.65|782.25|784.65|782.25|783.92|781.52|0
1654864440000|2022-06-10 12:34:00|786.35|783.95|789.76|787.36|789.76|787.36|786.35|783.95|0
1654864450000|2022-06-10 12:34:10|790.49|788.09|791.95|789.55|791.95|789.55|790.49|788.09|0
1654864460000|2022-06-10 12:34:20|791.47|789.07|792.69|790.29|792.69|790.29|791.22|788.82|0
1654864470000|2022-06-10 12:34:30|793.17|790.77|787.08|784.68|793.17|790.77|787.08|784.68|0
1654864480000|2022-06-10 12:34:40|787.21|784.81|788.43|786.03|788.43|786.03|786.97|784.57|0
1654864490000|2022-06-10 12:34:50|787.08|784.68|789.65|787.25|789.65|787.25|787.08|784.68|0
1654864500000|2022-06-10 12:35:00|791.47|789.07|794.63|792.23|794.63|792.23|791.47|789.07|0
1654864510000|2022-06-10 12:35:10|792.2|789.8|787.81|785.41|792.2|789.8|787.81|785.41|0
1654864520000|2022-06-10 12:35:20|788.3|785.9|785.75|783.35|788.3|785.9|785.75|783.35|0
1654864530000|2022-06-10 12:35:30|788.3|785.9|789.28|786.88|791.22|788.82|788.3|785.9|0
1654864540000|2022-06-10 12:35:40|788.06|785.66|787.57|785.17|788.06|785.66|785.75|783.35|0
1654864550000|2022-06-10 12:35:50|787.08|784.68|785.62|783.22|787.08|784.68|785.62|783.22|0
1654864560000|2022-06-10 12:36:00|784.41|782.01|786.35|783.95|786.35|783.95|784.41|782.01|0
1654864570000|2022-06-10 12:36:10|788.43|786.03|785.02|782.62|788.43|786.03|784.78|782.38|0
1654864580000|2022-06-10 12:36:20|783.19|780.79|784.29|781.89|785.38|782.98|783.19|780.79|0
1654864590000|2022-06-10 12:36:30|783.07|780.67|781.25|778.85|783.07|780.67|781.25|778.85|0
1654864600000|2022-06-10 12:36:40|780.52|778.12|782.83|780.43|784.89|782.49|780.52|778.12|0
1654864610000|2022-06-10 12:36:50|781.73|779.33|780.76|778.36|781.73|779.33|780.76|778.36|0
1654864620000|2022-06-10 12:37:00|780.4|778|779.79|777.39|780.89|778.49|779.79|777.39|0
1654864630000|2022-06-10 12:37:10|779.54|777.14|777.36|774.96|779.79|777.39|777.36|774.96|0
1654864640000|2022-06-10 12:37:20|777.11|774.71|775.66|773.26|777.11|774.71|775.3|772.9|0
1654864650000|2022-06-10 12:37:30|775.3|772.9|779.43|777.03|779.43|777.03|775.3|772.9|0
1654864660000|2022-06-10 12:37:40|779.54|777.14|778.94|776.54|779.54|777.14|778.7|776.3|0
1654864670000|2022-06-10 12:37:50|779.79|777.39|780.76|778.36|781.49|779.09|779.79|777.39|0
1654864680000|2022-06-10 12:38:00|781.73|779.33|781.86|779.46|782.46|780.06|781.49|779.09|0
1654864690000|2022-06-10 12:38:10|781.49|779.09|783.19|780.79|783.19|780.79|781.49|779.09|0
1654864700000|2022-06-10 12:38:20|783.32|780.92|783.32|780.92|784.05|781.65|783.32|780.92|0
1654864710000|2022-06-10 12:38:30|783.68|781.28|784.41|782.01|785.14|782.74|783.68|781.28|0
1654864720000|2022-06-10 12:38:40|784.65|782.25|781.73|779.33|784.65|782.25|781.73|779.33|0
1654864730000|2022-06-10 12:38:50|781.49|779.09|782.46|780.06|783.68|781.28|781.49|779.09|0
1654864740000|2022-06-10 12:39:00|781.73|779.33|779.79|777.39|781.73|779.33|779.79|777.39|0
1654864750000|2022-06-10 12:39:10|777.73|775.33|780.03|777.63|780.16|777.76|777.73|775.33|0
1654864760000|2022-06-10 12:39:20|779.54|777.14|779.54|777.14|779.54|777.14|779.3|776.9|0
1654864770000|2022-06-10 12:39:30|780.27|777.87|780.27|777.87|780.27|777.87|779.3|776.9|0
1654864780000|2022-06-10 12:39:40|779.91|777.51|778.57|776.17|779.91|777.51|778.57|776.17|0
1654864790000|2022-06-10 12:39:50|777.36|774.96|777.36|774.96|777.84|775.44|776.63|774.23|0
1654864800000|2022-06-10 12:40:00|776.87|774.47|776.03|773.63|777.36|774.96|776.03|773.63|0
1654864810000|2022-06-10 12:40:10|775.9|773.5|773.96|771.56|775.9|773.5|773.96|771.56|0
1654864820000|2022-06-10 12:40:20|773.71|771.31|774.93|772.53|774.93|772.53|773.71|771.31|0
1654864830000|2022-06-10 12:40:30|776.14|773.74|776.87|774.47|777.6|775.2|776.14|773.74|0
1654864840000|2022-06-10 12:40:40|777.11|774.71|777.73|775.33|778.81|776.41|777.11|774.71|0
1654864850000|2022-06-10 12:40:50|777.84|775.44|775.17|772.77|777.84|775.44|775.17|772.77|0
1654864860000|2022-06-10 12:41:00|773.96|771.56|772.01|769.61|773.96|771.56|771.9|769.5|0
1654864870000|2022-06-10 12:41:10|773.96|771.56|771.53|769.13|773.96|771.56|771.41|769.01|0
1654864880000|2022-06-10 12:41:20|772.01|769.61|773.11|770.71|773.11|770.71|772.01|769.61|0
1654864890000|2022-06-10 12:41:30|772.01|769.61|770.56|768.16|772.01|769.61|770.56|768.16|0
1654864900000|2022-06-10 12:41:40|769.59|767.19|768.13|765.73|769.59|767.19|768.13|765.73|0
1654864910000|2022-06-10 12:41:50|767.65|765.25|767.4|765|767.65|765.25|767.16|764.76|0
1654864920000|2022-06-10 12:42:00|767.65|765.25|770.2|767.8|770.2|767.8|767.65|765.25|0
1654864930000|2022-06-10 12:42:10|771.53|769.13|770.07|767.67|772.01|769.61|770.07|767.67|0
1654864940000|2022-06-10 12:42:20|772.14|769.74|771.41|769.01|772.14|769.74|771.41|769.01|0
1654864950000|2022-06-10 12:42:30|771.77|769.37|772.5|770.1|772.5|770.1|771.04|768.64|0
1654864960000|2022-06-10 12:42:40|772.01|769.61|772.26|769.86|772.26|769.86|772.01|769.61|0
1654864970000|2022-06-10 12:42:50|772.74|770.34|774.2|771.8|774.2|771.8|772.74|770.34|0
1654864980000|2022-06-10 12:43:00|774.93|772.53|772.98|770.58|774.93|772.53|772.98|770.58|0
1654864990000|2022-06-10 12:43:10|773.47|771.07|775.41|773.01|776.63|774.23|773.47|771.07|0
1654865000000|2022-06-10 12:43:20|776.63|774.23|777.24|774.84|777.24|774.84|776.63|774.23|0
1654865010000|2022-06-10 12:43:30|777.73|775.33|778.57|776.17|778.57|776.17|777.73|775.33|0
1654865020000|2022-06-10 12:43:40|778.09|775.69|775.78|773.38|778.09|775.69|775.17|772.77|0
1654865030000|2022-06-10 12:43:50|775.54|773.14|775.9|773.5|775.9|773.5|775.41|773.01|0
1654865040000|2022-06-10 12:44:00|777.36|774.96|779.18|776.78|779.18|776.78|777.36|774.96|0
1654865050000|2022-06-10 12:44:10|780.16|777.76|778.94|776.54|780.27|777.87|778.94|776.54|0
1654865060000|2022-06-10 12:44:20|779.06|776.66|780.27|777.87|780.27|777.87|778.33|775.93|0
1654865070000|2022-06-10 12:44:30|780.03|777.63|780.27|777.87|780.27|777.87|780.03|777.63|0
1654865080000|2022-06-10 12:44:40|781|778.6|780.52|778.12|781|778.6|780.27|777.87|0
1654865090000|2022-06-10 12:44:50|780.03|777.63|781.97|779.57|781.97|779.57|780.03|777.63|0
1654865100000|2022-06-10 12:45:00|781.49|779.09|778.57|776.17|782.1|779.7|778.57|776.17|0
1654865110000|2022-06-10 12:45:10|778.33|775.93|777.6|775.2|778.33|775.93|776.38|773.98|0
1654865120000|2022-06-10 12:45:20|778.09|775.69|779.18|776.78|780.03|777.63|778.09|775.69|0
1654865130000|2022-06-10 12:45:30|778.7|776.3|778.94|776.54|779.43|777.03|778.7|776.3|0
1654865140000|2022-06-10 12:45:40|779.67|777.27|781.24|778.84|781.24|778.84|779.67|777.27|0
1654865150000|2022-06-10 12:45:50|781|778.6|780.03|777.63|781|778.6|780.03|777.63|0
1654865160000|2022-06-10 12:46:00|781|778.6|782.22|779.82|782.22|779.82|780.27|777.87|0
1654865170000|2022-06-10 12:46:10|781.37|778.97|783.19|780.79|783.19|780.79|781.37|778.97|0
1654865180000|2022-06-10 12:46:20|782.46|780.06|782.7|780.3|782.7|780.3|781.97|779.57|0
1654865190000|2022-06-10 12:46:30|782.95|780.55|781.49|779.09|782.95|780.55|781.49|779.09|0
1654865200000|2022-06-10 12:46:40|779.06|776.66|779.79|777.39|779.79|777.39|777.6|775.2|0
1654865210000|2022-06-10 12:46:50|780.76|778.36|780.03|777.63|780.76|778.36|780.03|777.63|0
1654865220000|2022-06-10 12:47:00|779.79|777.39|777.6|775.2|779.79|777.39|777.6|775.2|0
1654865230000|2022-06-10 12:47:10|777.84|775.44|779.3|776.9|779.3|776.9|777.84|775.44|0
1654865240000|2022-06-10 12:47:20|779.06|776.66|781|778.6|781|778.6|779.06|776.66|0
1654865250000|2022-06-10 12:47:30|781.37|778.97|782.22|779.82|782.22|779.82|781.37|778.97|0
1654865260000|2022-06-10 12:47:40|782.1|779.7|781.24|778.84|782.1|779.7|781.24|778.84|0
1654865270000|2022-06-10 12:47:50|781.73|779.33|781.73|779.33|781.73|779.33|781.37|778.97|0
1654865280000|2022-06-10 12:48:00|782.7|780.3|784.41|782.01|784.41|782.01|782.7|780.3|0
1654865290000|2022-06-10 12:48:10|783.56|781.16|783.19|780.79|783.56|781.16|782.7|780.3|0
1654865300000|2022-06-10 12:48:20|783.92|781.52|783.43|781.03|783.92|781.52|783.43|781.03|0
1654865310000|2022-06-10 12:48:30|783.68|781.28|784.16|781.76|784.16|781.76|783.43|781.03|0
1654865320000|2022-06-10 12:48:40|784.41|782.01|784.16|781.76|784.41|782.01|784.16|781.76|0
1654865330000|2022-06-10 12:48:50|784.65|782.25|784.41|782.01|784.65|782.25|784.16|781.76|0
1654865340000|2022-06-10 12:49:00|784.16|781.76|784.89|782.49|784.89|782.49|784.16|781.76|0
1654865350000|2022-06-10 12:49:10|784.05|781.65|784.16|781.76|784.41|782.01|784.05|781.65|0
1654865360000|2022-06-10 12:49:20|784.41|782.01|784.65|782.25|784.65|782.25|784.41|782.01|0
1654865370000|2022-06-10 12:49:30|784.41|782.01|784.41|782.01|784.41|782.01|784.05|781.65|0
1654865380000|2022-06-10 12:49:40|784.65|782.25|785.38|782.98|785.62|783.22|784.65|782.25|0
1654865390000|2022-06-10 12:49:50|785.87|783.47|788.54|786.14|788.54|786.14|785.87|783.47|0
1654865400000|2022-06-10 12:50:00|788.67|786.27|790.74|788.34|790.74|788.34|788.67|786.27|0
1654865410000|2022-06-10 12:50:10|788.67|786.27|789.27|786.87|789.27|786.87|788.54|786.14|0
1654865420000|2022-06-10 12:50:20|789.4|787|789.52|787.12|789.76|787.36|789.4|787|0
1654865430000|2022-06-10 12:50:30|789.89|787.49|789.52|787.12|789.89|787.49|789.52|787.12|0
1654865440000|2022-06-10 12:50:40|789.03|786.63|790.49|788.09|790.74|788.34|789.03|786.63|0
1654865450000|2022-06-10 12:50:50|790.74|788.34|790.98|788.58|790.98|788.58|790.25|787.85|0
1654865460000|2022-06-10 12:51:00|791.22|788.82|791.47|789.07|791.47|789.07|791.22|788.82|0
1654865470000|2022-06-10 12:51:10|792.57|790.17|789.52|787.12|792.68|790.28|789.52|787.12|0
1654865480000|2022-06-10 12:51:20|790.25|787.85|790.74|788.34|791.47|789.07|790.25|787.85|0
1654865490000|2022-06-10 12:51:30|790.49|788.09|789.89|787.49|791.22|788.82|789.89|787.49|0
1654865500000|2022-06-10 12:51:40|791.22|788.82|791.59|789.19|791.59|789.19|790.86|788.46|0
1654865510000|2022-06-10 12:51:50|791.71|789.31|791.59|789.19|793.17|790.77|791.59|789.19|0
1654865520000|2022-06-10 12:52:00|792.68|790.28|791.71|789.31|792.68|790.28|791.71|789.31|0
1654865530000|2022-06-10 12:52:10|791.47|789.07|791.35|788.95|791.47|789.07|791.22|788.82|0
1654865540000|2022-06-10 12:52:20|791.71|789.31|790.25|787.85|791.71|789.31|790|787.6|0
1654865550000|2022-06-10 12:52:30|791.47|789.07|794.15|791.75|794.15|791.75|791.47|789.07|0
1654865560000|2022-06-10 12:52:40|794.39|791.99|793.9|791.5|794.39|791.99|793.9|791.5|0
1654865570000|2022-06-10 12:52:50|792.93|790.53|793.66|791.26|794.15|791.75|792.93|790.53|0
1654865580000|2022-06-10 12:53:00|793.9|791.5|793.66|791.26|793.9|791.5|793.3|790.9|0
1654865590000|2022-06-10 12:53:10|793.9|791.5|793.66|791.26|793.9|791.5|793.54|791.14|0
1654865600000|2022-06-10 12:53:20|793.41|791.01|793.9|791.5|793.9|791.5|793.41|791.01|0
1654865610000|2022-06-10 12:53:30|793.41|791.01|790.73|788.33|793.41|791.01|790.73|788.33|0
1654865620000|2022-06-10 12:53:40|791.95|789.55|793.9|791.5|793.9|791.5|791.95|789.55|0
1654865630000|2022-06-10 12:53:50|793.66|791.26|794.15|791.75|794.15|791.75|793.66|791.26|0
1654865640000|2022-06-10 12:54:00|794.39|791.99|794.88|792.48|794.88|792.48|794.15|791.75|0
1654865650000|2022-06-10 12:54:10|795.12|792.72|794.88|792.48|795.12|792.72|794.88|792.48|0
1654865660000|2022-06-10 12:54:20|795.12|792.72|792.93|790.53|795.12|792.72|792.93|790.53|0
1654865670000|2022-06-10 12:54:30|792.68|790.28|792.44|790.04|792.68|790.28|791.47|789.07|0
1654865680000|2022-06-10 12:54:40|790.98|788.58|789.64|787.24|790.98|788.58|789.52|787.12|0
1654865690000|2022-06-10 12:54:50|789.4|787|789.76|787.36|791.47|789.07|789.4|787|0
1654865700000|2022-06-10 12:55:00|791.22|788.82|790.49|788.09|791.22|788.82|790.49|788.09|0
1654865710000|2022-06-10 12:55:10|791.22|788.82|794.03|791.63|794.03|791.63|791.22|788.82|0
1654865720000|2022-06-10 12:55:20|790.98|788.58|793.17|790.77|793.17|790.77|790.98|788.58|0
1654865730000|2022-06-10 12:55:30|792.2|789.8|792.81|790.41|792.81|790.41|792.2|789.8|0
1654865740000|2022-06-10 12:55:40|791.95|789.55|792.81|790.41|792.81|790.41|791.59|789.19|0
1654865750000|2022-06-10 12:55:50|793.05|790.65|793.17|790.77|793.17|790.77|793.05|790.65|0
1654865760000|2022-06-10 12:56:00|792.68|790.28|793.66|791.26|793.66|791.26|792.68|790.28|0
1654865770000|2022-06-10 12:56:10|793.41|791.01|792.81|790.41|793.41|791.01|792.81|790.41|0
1654865780000|2022-06-10 12:56:20|792.44|790.04|794.27|791.87|794.27|791.87|792.2|789.8|0
1654865790000|2022-06-10 12:56:30|794.03|791.63|794.27|791.87|794.63|792.23|794.03|791.63|0
1654865800000|2022-06-10 12:56:40|794.15|791.75|793.9|791.5|794.15|791.75|793.78|791.38|0
1654865810000|2022-06-10 12:56:50|795.49|793.09|795.12|792.72|796.1|793.7|795.12|792.72|0
1654865820000|2022-06-10 12:57:00|796.22|793.82|796.95|794.55|797.2|794.8|796.22|793.82|0
1654865830000|2022-06-10 12:57:10|797.31|794.91|798.05|795.65|798.29|795.89|797.31|794.91|0
1654865840000|2022-06-10 12:57:20|797.93|795.53|794.88|792.48|797.93|795.53|794.88|792.48|0
1654865850000|2022-06-10 12:57:30|795.12|792.72|796.58|794.18|796.58|794.18|795.12|792.72|0
1654865860000|2022-06-10 12:57:40|797.68|795.28|795.73|793.33|797.68|795.28|795.73|793.33|0
1654865870000|2022-06-10 12:57:50|795.61|793.21|794.63|792.23|795.61|793.21|794.63|792.23|0
1654865880000|2022-06-10 12:58:00|795.12|792.72|799.02|796.62|799.02|796.62|795.12|792.72|0
1654865890000|2022-06-10 12:58:10|799.51|797.11|799.39|796.99|799.75|797.35|799.39|796.99|0
1654865900000|2022-06-10 12:58:20|799.02|796.62|797.8|795.4|799.27|796.87|797.8|795.4|0
1654865910000|2022-06-10 12:58:30|797.31|794.91|797.8|795.4|798.53|796.13|797.31|794.91|0
1654865920000|2022-06-10 12:58:40|797.56|795.16|798.66|796.26|798.66|796.26|797.56|795.16|0
1654865930000|2022-06-10 12:58:50|799.51|797.11|799.75|797.35|799.75|797.35|799.02|796.62|0
1654865940000|2022-06-10 12:59:00|800|797.6|801.1|798.7|801.1|798.7|799.51|797.11|0
1654865950000|2022-06-10 12:59:10|801.83|799.43|802.44|800.04|802.44|800.04|801.83|799.43|0
1654865960000|2022-06-10 12:59:20|801.22|798.82|801.94|799.54|802.08|799.68|801.22|798.82|0
1654865970000|2022-06-10 12:59:30|802.19|799.79|802.78|800.38|802.78|800.38|802.19|799.79|0
1654865980000|2022-06-10 12:59:40|805.09|802.69|805.09|802.69|805.21|802.81|805.09|802.69|0
1654865990000|2022-06-10 12:59:50|805.33|802.93|805.33|802.93|805.33|802.93|805.09|802.69|0
1654866000000|2022-06-10 13:00:00|805.58|803.18|805.33|802.93|805.58|803.18|805.33|802.93|0
1654866010000|2022-06-10 13:00:10|804.85|802.45|802.66|800.26|804.85|802.45|802.66|800.26|0
1654866020000|2022-06-10 13:00:20|802.41|800.01|802.41|800.01|802.54|800.14|802.41|800.01|0
1654866030000|2022-06-10 13:00:30|804.24|801.84|803.63|801.23|804.24|801.84|803.63|801.23|0
1654866040000|2022-06-10 13:00:40|803.27|800.87|803.03|800.63|803.27|800.87|802.66|800.26|0
1654866050000|2022-06-10 13:00:50|804.36|801.96|804.24|801.84|805.58|803.18|804.24|801.84|0
1654866060000|2022-06-10 13:01:00|804|801.6|801.44|799.04|804|801.6|801.44|799.04|0
1654866070000|2022-06-10 13:01:10|801.2|798.8|799.01|796.61|801.44|799.04|799.01|796.61|0
1654866080000|2022-06-10 13:01:20|798.76|796.36|800.22|797.82|800.47|798.07|798.76|796.36|0
1654866090000|2022-06-10 13:01:30|798.76|796.36|796.09|793.69|798.76|796.36|796.09|793.69|0
1654866100000|2022-06-10 13:01:40|796.58|794.18|794.63|792.23|796.58|794.18|794.63|792.23|0
1654866110000|2022-06-10 13:01:50|794.51|792.11|794.63|792.23|794.63|792.23|794.39|791.99|0
1654866120000|2022-06-10 13:02:00|793.9|791.5|795.6|793.2|795.6|793.2|793.66|791.26|0
1654866130000|2022-06-10 13:02:10|795.85|793.45|795.12|792.72|795.85|793.45|795.12|792.72|0
1654866140000|2022-06-10 13:02:20|795.6|793.2|796.33|793.93|796.7|794.3|795.6|793.2|0
1654866150000|2022-06-10 13:02:30|795.36|792.96|794.87|792.47|795.36|792.96|794.87|792.47|0
1654866160000|2022-06-10 13:02:40|794.14|791.74|793.66|791.26|794.14|791.74|793.66|791.26|0
1654866170000|2022-06-10 13:02:50|793.42|791.02|792.93|790.53|793.42|791.02|791.96|789.56|0
1654866180000|2022-06-10 13:03:00|793.17|790.77|793.42|791.02|794.14|791.74|793.17|790.77|0
1654866190000|2022-06-10 13:03:10|792.57|790.17|792.44|790.04|793.06|790.66|792.44|790.04|0
1654866200000|2022-06-10 13:03:20|791.96|789.56|791.47|789.07|791.96|789.56|791.47|789.07|0
1654866210000|2022-06-10 13:03:30|791.23|788.83|789.77|787.37|791.23|788.83|789.77|787.37|0
1654866220000|2022-06-10 13:03:40|789.53|787.13|789.77|787.37|789.77|787.37|789.53|787.13|0
1654866230000|2022-06-10 13:03:50|789.66|787.26|788.56|786.16|789.9|787.5|788.56|786.16|0
1654866240000|2022-06-10 13:04:00|788.8|786.4|789.77|787.37|789.77|787.37|788.56|786.16|0
1654866250000|2022-06-10 13:04:10|788.8|786.4|789.77|787.37|789.77|787.37|788.8|786.4|0
1654866260000|2022-06-10 13:04:20|790.26|787.86|789.77|787.37|790.63|788.23|789.77|787.37|0
1654866270000|2022-06-10 13:04:30|790.26|787.86|790.5|788.1|791.71|789.31|790.26|787.86|0
1654866280000|2022-06-10 13:04:40|789.53|787.13|791.71|789.31|791.71|789.31|789.53|787.13|0
1654866290000|2022-06-10 13:04:50|790.99|788.59|790.74|788.34|790.99|788.59|790.74|788.34|0
1654866300000|2022-06-10 13:05:00|791.23|788.83|791.11|788.71|791.23|788.83|790.99|788.59|0
1654866310000|2022-06-10 13:05:10|790.99|788.59|790.99|788.59|790.99|788.59|790.87|788.47|0
1654866320000|2022-06-10 13:05:20|791.47|789.07|790.01|787.61|791.47|789.07|789.9|787.5|0
1654866330000|2022-06-10 13:05:30|790.5|788.1|789.77|787.37|790.5|788.1|789.77|787.37|0
1654866340000|2022-06-10 13:05:40|790.38|787.98|790.5|788.1|790.74|788.34|790.38|787.98|0
1654866350000|2022-06-10 13:05:50|790.26|787.86|791.71|789.31|791.71|789.31|790.26|787.86|0
1654866360000|2022-06-10 13:06:00|791.47|789.07|794.14|791.74|794.14|791.74|791.23|788.83|0
1654866370000|2022-06-10 13:06:10|794.27|791.87|792.93|790.53|794.27|791.87|792.93|790.53|0
1654866380000|2022-06-10 13:06:20|792.69|790.29|794.76|792.36|794.76|792.36|792.69|790.29|0
1654866390000|2022-06-10 13:06:30|794.14|791.74|794.51|792.11|794.51|792.11|794.14|791.74|0
1654866400000|2022-06-10 13:06:40|794.27|791.87|792.93|790.53|794.27|791.87|792.57|790.17|0
1654866410000|2022-06-10 13:06:50|793.66|791.26|794.14|791.74|794.14|791.74|793.66|791.26|0
1654866420000|2022-06-10 13:07:00|795.36|792.96|795.6|793.2|795.6|793.2|794.87|792.47|0
1654866430000|2022-06-10 13:07:10|795.85|793.45|795.6|793.2|795.85|793.45|795.6|793.2|0
1654866440000|2022-06-10 13:07:20|795.49|793.09|795.49|793.09|796.09|793.69|795.49|793.09|0
1654866450000|2022-06-10 13:07:30|795.6|793.2|795.6|793.2|795.6|793.2|795.36|792.96|0
1654866460000|2022-06-10 13:07:40|795.85|793.45|796.09|793.69|796.09|793.69|795.85|793.45|0
1654866470000|2022-06-10 13:07:50|796.82|794.42|797.3|794.9|797.79|795.39|796.82|794.42|0
1654866480000|2022-06-10 13:08:00|797.79|795.39|799.25|796.85|799.25|796.85|797.3|794.9|0
1654866490000|2022-06-10 13:08:10|800.95|798.55|797.43|795.03|800.95|798.55|797.43|795.03|0
1654866500000|2022-06-10 13:08:20|797.06|794.66|797.06|794.66|797.3|794.9|797.06|794.66|0
1654866510000|2022-06-10 13:08:30|796.57|794.17|797.06|794.66|797.06|794.66|796.57|794.17|0
1654866520000|2022-06-10 13:08:40|796.46|794.06|797.06|794.66|797.06|794.66|796.33|793.93|0
1654866530000|2022-06-10 13:08:50|796.82|794.42|796.33|793.93|796.82|794.42|796.33|793.93|0
1654866540000|2022-06-10 13:09:00|796.09|793.69|795.85|793.45|796.09|793.69|795.85|793.45|0
1654866550000|2022-06-10 13:09:10|795.6|793.2|796.09|793.69|796.09|793.69|795.6|793.2|0
1654866560000|2022-06-10 13:09:20|796.57|794.17|798.52|796.12|798.52|796.12|796.57|794.17|0
1654866570000|2022-06-10 13:09:30|797.55|795.15|798.65|796.25|798.65|796.25|797.43|795.03|0
1654866580000|2022-06-10 13:09:40|799.25|796.85|799.86|797.46|799.86|797.46|799.01|796.61|0
1654866590000|2022-06-10 13:09:50|799.98|797.58|799.98|797.58|800.22|797.82|799.98|797.58|0
1654866610000|2022-06-10 13:10:10|800.47|798.07|800.22|797.82|800.71|798.31|800.22|797.82|0
1654866620000|2022-06-10 13:10:20|799.98|797.58|799.01|796.61|799.98|797.58|799.01|796.61|0
1654866630000|2022-06-10 13:10:30|800.95|798.55|800.95|798.55|800.95|798.55|800.95|798.55|0
1654866640000|2022-06-10 13:10:40|801.2|798.8|799.38|796.98|801.57|799.17|799.38|796.98|0
1654866650000|2022-06-10 13:10:50|799.01|796.61|797.3|794.9|799.01|796.61|797.3|794.9|0
1654866660000|2022-06-10 13:11:00|797.67|795.27|797.19|794.79|797.67|795.27|797.19|794.79|0
1654866670000|2022-06-10 13:11:10|797.43|795.03|798.28|795.88|798.28|795.88|797.43|795.03|0
1654866680000|2022-06-10 13:11:20|799.01|796.61|798.65|796.25|799.01|796.61|798.65|796.25|0
1654866690000|2022-06-10 13:11:30|799.01|796.61|799.49|797.09|799.49|797.09|799.01|796.61|0
1654866700000|2022-06-10 13:11:40|799.01|796.61|798.76|796.36|799.01|796.61|798.76|796.36|0
1654866710000|2022-06-10 13:11:50|798.65|796.25|798.52|796.12|798.76|796.36|798.52|796.12|0
1654866720000|2022-06-10 13:12:00|799.49|797.09|797.55|795.15|799.49|797.09|797.55|795.15|0
1654866730000|2022-06-10 13:12:10|797.67|795.27|797.79|795.39|797.79|795.39|797.67|795.27|0
1654866740000|2022-06-10 13:12:20|797.67|795.27|797.3|794.9|797.67|795.27|797.3|794.9|0
1654866750000|2022-06-10 13:12:30|795.84|793.44|797.19|794.79|797.19|794.79|795.84|793.44|0
1654866760000|2022-06-10 13:12:40|796.82|794.42|795.84|793.44|796.94|794.54|795.84|793.44|0
1654866770000|2022-06-10 13:12:50|795.6|793.2|795.84|793.44|795.84|793.44|795.6|793.2|0
1654866780000|2022-06-10 13:13:00|795.73|793.33|796.82|794.42|796.82|794.42|795.73|793.33|0
1654866790000|2022-06-10 13:13:10|797.55|795.15|797.3|794.9|797.55|795.15|797.3|794.9|0
1654866800000|2022-06-10 13:13:20|797.55|795.15|799.25|796.85|799.86|797.46|797.55|795.15|0
1654866810000|2022-06-10 13:13:30|798.76|796.36|799.01|796.61|799.01|796.61|798.76|796.36|0
1654866820000|2022-06-10 13:13:40|799.13|796.73|799.25|796.85|799.25|796.85|799.13|796.73|0
1654866830000|2022-06-10 13:13:50|799.38|796.98|799.01|796.61|799.38|796.98|799.01|796.61|0
1654866840000|2022-06-10 13:14:00|799.13|796.73|799.01|796.61|799.13|796.73|798.89|796.49|0
1654866850000|2022-06-10 13:14:10|799.25|796.85|799.25|796.85|799.49|797.09|799.25|796.85|0
1654866860000|2022-06-10 13:14:20|799.98|797.58|800.47|798.07|800.71|798.31|799.98|797.58|0
1654866870000|2022-06-10 13:14:30|800.71|798.31|800.59|798.19|800.71|798.31|800.47|798.07|0
1654866880000|2022-06-10 13:14:40|799.98|797.58|800.59|798.19|800.59|798.19|799.98|797.58|0
1654866890000|2022-06-10 13:14:50|800.47|798.07|799.25|796.85|800.47|798.07|799.25|796.85|0
1654866900000|2022-06-10 13:15:00|800.47|798.07|799.98|797.58|800.47|798.07|799.98|797.58|0
1654866910000|2022-06-10 13:15:10|799.74|797.34|797.55|795.15|799.74|797.34|797.55|795.15|0
1654866920000|2022-06-10 13:15:20|797.67|795.27|798.28|795.88|798.28|795.88|797.67|795.27|0
1654866930000|2022-06-10 13:15:30|798.52|796.12|798.28|795.88|798.52|796.12|798.28|795.88|0
1654866940000|2022-06-10 13:15:40|798.76|796.36|798.89|796.49|799.01|796.61|798.76|796.36|0
1654866950000|2022-06-10 13:15:50|798.52|796.12|798.28|795.88|798.52|796.12|798.28|795.88|0
1654866960000|2022-06-10 13:16:00|798.4|796|799.98|797.58|799.98|797.58|798.4|796|0
1654866970000|2022-06-10 13:16:10|799.74|797.34|799.86|797.46|799.86|797.46|799.74|797.34|0
1654866980000|2022-06-10 13:16:20|799.38|796.98|799.98|797.58|799.98|797.58|799.25|796.85|0
1654866990000|2022-06-10 13:16:30|799.74|797.34|800.22|797.82|800.22|797.82|799.74|797.34|0
1654867000000|2022-06-10 13:16:40|800.47|798.07|799.62|797.22|800.47|798.07|799.49|797.09|0
1654867010000|2022-06-10 13:16:50|799.74|797.34|800.22|797.82|800.22|797.82|799.74|797.34|0
1654867020000|2022-06-10 13:17:00|799.74|797.34|800.22|797.82|800.46|798.06|799.74|797.34|0
1654867030000|2022-06-10 13:17:10|799.49|797.09|800.83|798.43|800.83|798.43|799.49|797.09|0
1654867040000|2022-06-10 13:17:20|800.95|798.55|801.56|799.16|801.56|799.16|800.95|798.55|0
1654867050000|2022-06-10 13:17:30|801.68|799.28|802.17|799.77|802.17|799.77|801.44|799.04|0
1654867060000|2022-06-10 13:17:40|802.41|800.01|802.65|800.25|802.65|800.25|802.41|800.01|0
1654867070000|2022-06-10 13:17:50|802.9|800.5|802.65|800.25|803.39|800.99|802.65|800.25|0
1654867080000|2022-06-10 13:18:00|803.27|800.87|803.14|800.74|803.27|800.87|802.9|800.5|0
1654867090000|2022-06-10 13:18:10|802.9|800.5|802.9|800.5|802.9|800.5|802.78|800.38|0
1654867100000|2022-06-10 13:18:20|803.27|800.87|803.14|800.74|803.27|800.87|803.14|800.74|0
1654867110000|2022-06-10 13:18:30|802.65|800.25|802.9|800.5|803.02|800.62|802.65|800.25|0
1654867120000|2022-06-10 13:18:40|803.14|800.74|802.9|800.5|803.14|800.74|802.9|800.5|0
1654867130000|2022-06-10 13:18:50|802.41|800.01|803.38|800.98|803.51|801.11|802.41|800.01|0
1654867140000|2022-06-10 13:19:00|803.63|801.23|804.6|802.2|804.6|802.2|803.63|801.23|0
1654867150000|2022-06-10 13:19:10|804.36|801.96|804.6|802.2|804.6|802.2|804.36|801.96|0
1654867160000|2022-06-10 13:19:20|804.36|801.96|804.6|802.2|805.09|802.69|804.36|801.96|0
1654867170000|2022-06-10 13:19:30|804.85|802.45|804.49|802.09|804.85|802.45|804.36|801.96|0
1654867180000|2022-06-10 13:19:40|804.6|802.2|804.85|802.45|804.97|802.57|804.6|802.2|0
1654867190000|2022-06-10 13:19:50|805.09|802.69|805.22|802.82|805.22|802.82|804.85|802.45|0
1654867200000|2022-06-10 13:20:00|804.85|802.45|804.49|802.09|804.85|802.45|803.75|801.35|0
1654867210000|2022-06-10 13:20:10|804.36|801.96|804.36|801.96|804.36|801.96|803.75|801.35|0
1654867220000|2022-06-10 13:20:20|804.49|802.09|803.14|800.74|804.49|802.09|803.14|800.74|0
1654867230000|2022-06-10 13:20:30|802.65|800.25|801.92|799.52|802.65|800.25|801.92|799.52|0
1654867240000|2022-06-10 13:20:40|801.68|799.28|801.92|799.52|801.92|799.52|801.68|799.28|0
1654867250000|2022-06-10 13:20:50|801.19|798.79|800.95|798.55|801.19|798.79|800.22|797.82|0
1654867260000|2022-06-10 13:21:00|801.32|798.92|801.44|799.04|801.92|799.52|800.59|798.19|0
1654867270000|2022-06-10 13:21:10|801.08|798.68|801.08|798.68|801.32|798.92|801.08|798.68|0
1654867280000|2022-06-10 13:21:20|800.95|798.55|802.17|799.77|802.17|799.77|800.95|798.55|0
1654867290000|2022-06-10 13:21:30|801.68|799.28|803.87|801.47|803.87|801.47|801.68|799.28|0
1654867300000|2022-06-10 13:21:40|804.36|801.96|805.58|803.18|805.58|803.18|804.36|801.96|0
1654867310000|2022-06-10 13:21:50|805.82|803.42|806.79|804.39|806.79|804.39|805.82|803.42|0
1654867320000|2022-06-10 13:22:00|807.04|804.64|806.79|804.39|807.04|804.64|806.55|804.15|0
1654867330000|2022-06-10 13:22:10|807.04|804.64|808.99|806.59|809.47|807.07|807.04|804.64|0
1654867340000|2022-06-10 13:22:20|808.74|806.34|810.69|808.29|810.69|808.29|808.74|806.34|0
1654867350000|2022-06-10 13:22:30|810.45|808.05|810.57|808.17|810.69|808.29|810.45|808.05|0
1654867360000|2022-06-10 13:22:40|810.69|808.29|809.47|807.07|810.69|808.29|808.99|806.59|0
1654867370000|2022-06-10 13:22:50|809.72|807.32|808.25|805.85|809.72|807.32|808.01|805.61|0
1654867380000|2022-06-10 13:23:00|808.5|806.1|810.2|807.8|810.2|807.8|808.5|806.1|0
1654867390000|2022-06-10 13:23:10|810.45|808.05|810.94|808.54|810.94|808.54|810.45|808.05|0
1654867400000|2022-06-10 13:23:20|811.18|808.78|811.67|809.27|811.67|809.27|811.18|808.78|0
1654867410000|2022-06-10 13:23:30|811.42|809.02|811.79|809.39|811.91|809.51|811.42|809.02|0
1654867420000|2022-06-10 13:23:40|811.91|809.51|811.55|809.15|811.91|809.51|811.55|809.15|0
1654867430000|2022-06-10 13:23:50|811.18|808.78|811.18|808.78|811.55|809.15|811.18|808.78|0
1654867440000|2022-06-10 13:24:00|811.42|809.02|812.15|809.75|812.15|809.75|811.42|809.02|0
1654867450000|2022-06-10 13:24:10|813.13|810.73|813.13|810.73|813.13|810.73|812.77|810.37|0
1654867460000|2022-06-10 13:24:20|813.62|811.22|813.62|811.22|813.62|811.22|813.37|810.97|0
1654867470000|2022-06-10 13:24:30|813.37|810.97|813.74|811.34|813.74|811.34|813.37|810.97|0
1654867480000|2022-06-10 13:24:40|813.37|810.97|811.42|809.02|813.37|810.97|811.42|809.02|0
1654867490000|2022-06-10 13:24:50|810.94|808.54|811.67|809.27|811.67|809.27|810.94|808.54|0
1654867500000|2022-06-10 13:25:00|812.4|810|810.45|808.05|812.4|810|810.45|808.05|0
1654867510000|2022-06-10 13:25:10|810.33|807.93|810.09|807.69|810.45|808.05|809.96|807.56|0
1654867520000|2022-06-10 13:25:20|809.96|807.56|810.2|807.8|810.2|807.8|809.6|807.2|0
1654867530000|2022-06-10 13:25:30|809.96|807.56|811.67|809.27|811.67|809.27|809.96|807.56|0
1654867540000|2022-06-10 13:25:40|811.91|809.51|812.4|810|813.26|810.86|811.91|809.51|0
1654867550000|2022-06-10 13:25:50|812.89|810.49|811.18|808.78|812.89|810.49|811.18|808.78|0
1654867560000|2022-06-10 13:26:00|811.42|809.02|812.15|809.75|812.15|809.75|811.42|809.02|0
1654867570000|2022-06-10 13:26:10|811.91|809.51|812.4|810|812.64|810.24|811.91|809.51|0
1654867580000|2022-06-10 13:26:20|811.67|809.27|811.18|808.78|811.67|809.27|811.18|808.78|0
1654867590000|2022-06-10 13:26:30|810.69|808.29|811.42|809.02|811.55|809.15|810.69|808.29|0
1654867600000|2022-06-10 13:26:40|811.18|808.78|811.55|809.15|811.55|809.15|811.18|808.78|0
1654867610000|2022-06-10 13:26:50|811.67|809.27|811.42|809.02|811.67|809.27|811.42|809.02|0
1654867620000|2022-06-10 13:27:00|811.06|808.66|810.69|808.29|811.18|808.78|810.45|808.05|0
1654867630000|2022-06-10 13:27:10|810.45|808.05|810.69|808.29|810.82|808.42|810.45|808.05|0
1654867640000|2022-06-10 13:27:20|810.2|807.8|809.6|807.2|810.2|807.8|809.6|807.2|0
1654867650000|2022-06-10 13:27:30|809.47|807.07|807.77|805.37|809.47|807.07|807.77|805.37|0
1654867660000|2022-06-10 13:27:40|807.28|804.88|808.25|805.85|808.25|805.85|807.28|804.88|0
1654867670000|2022-06-10 13:27:50|807.52|805.12|805.7|803.3|807.52|805.12|805.7|803.3|0
1654867680000|2022-06-10 13:28:00|805.09|802.69|806.06|803.66|806.06|803.66|805.09|802.69|0
1654867690000|2022-06-10 13:28:10|807.28|804.88|808.25|805.85|808.99|806.59|807.28|804.88|0
1654867700000|2022-06-10 13:28:20|808.01|805.61|806.92|804.52|808.01|805.61|806.92|804.52|0
1654867710000|2022-06-10 13:28:30|806.79|804.39|807.41|805.01|807.65|805.25|806.79|804.39|0
1654867720000|2022-06-10 13:28:40|807.77|805.37|807.77|805.37|807.89|805.49|807.77|805.37|0
1654867730000|2022-06-10 13:28:50|809.47|807.07|808.5|806.1|809.47|807.07|808.5|806.1|0
1654867740000|2022-06-10 13:29:00|808.74|806.34|808.74|806.34|808.74|806.34|808.74|806.34|0
1654867750000|2022-06-10 13:29:10|808.5|806.1|808.74|806.34|808.74|806.34|808.5|806.1|0
1654867760000|2022-06-10 13:29:20|808.5|806.1|807.04|804.64|808.5|806.1|807.04|804.64|0
1654867770000|2022-06-10 13:29:30|806.55|804.15|806.43|804.03|806.55|804.15|806.43|804.03|0
1654867780000|2022-06-10 13:29:40|806.19|803.79|805.33|802.93|806.19|803.79|805.33|802.93|0
1654867790000|2022-06-10 13:29:50|805.09|802.69|804.6|802.2|805.09|802.69|804.6|802.2|0
1654867800000|2022-06-10 13:30:00|804.36|801.96|803.87|801.47|805.82|803.42|803.87|801.47|0
1654867810000|2022-06-10 13:30:10|804.36|801.96|804|801.6|804.36|801.96|804|801.6|0
1654867820000|2022-06-10 13:30:20|805.33|802.93|803.63|801.23|805.58|803.18|803.63|801.23|0
1654867830000|2022-06-10 13:30:30|802.41|800.01|800.59|798.19|802.41|800.01|800.22|797.82|0
1654867840000|2022-06-10 13:30:40|800.22|797.82|801.08|798.68|801.08|798.68|799.73|797.33|0
1654867850000|2022-06-10 13:30:50|802.65|800.25|804.24|801.84|804.24|801.84|802.17|799.77|0
1654867860000|2022-06-10 13:31:00|804.84|802.44|806.06|803.66|806.55|804.15|804.84|802.44|0
1654867870000|2022-06-10 13:31:10|804.6|802.2|800.35|797.95|804.6|802.2|799.49|797.09|0
1654867880000|2022-06-10 13:31:20|798.76|796.36|800.95|798.55|801.19|798.79|798.27|795.87|0
1654867890000|2022-06-10 13:31:30|802.17|799.77|805.09|802.69|805.09|802.69|802.17|799.77|0
1654867900000|2022-06-10 13:31:40|805.33|802.93|804.11|801.71|806.79|804.39|804.11|801.71|0
1654867910000|2022-06-10 13:31:50|802.65|800.25|799|796.6|802.65|800.25|799|796.6|0
1654867920000|2022-06-10 13:32:00|797.3|794.9|796.57|794.17|798.27|795.87|796.57|794.17|0
1654867930000|2022-06-10 13:32:10|798.03|795.63|801.92|799.52|801.92|799.52|798.03|795.63|0
1654867940000|2022-06-10 13:32:20|802.65|800.25|806.42|804.02|806.78|804.38|802.65|800.25|0
1654867950000|2022-06-10 13:32:30|807.51|805.11|808.24|805.84|808.24|805.84|807.51|805.11|0
1654867960000|2022-06-10 13:32:40|808|805.6|806.54|804.14|808|805.6|806.54|804.14|0
1654867970000|2022-06-10 13:32:50|806.29|803.89|807.02|804.62|807.51|805.11|806.29|803.89|0
1654867980000|2022-06-10 13:33:00|807.75|805.35|809.22|806.82|809.22|806.82|807.75|805.35|0
1654867990000|2022-06-10 13:33:10|810.68|808.28|811.65|809.25|811.9|809.5|810.68|808.28|0
1654868000000|2022-06-10 13:33:20|811.44|809.04|813.66|811.26|813.66|811.26|811.44|809.04|0
1654868010000|2022-06-10 13:33:30|811.95|809.55|812.93|810.53|813.42|811.02|811.71|809.31|0
1654868020000|2022-06-10 13:33:40|813.42|811.02|813.91|811.51|813.91|811.51|813.42|811.02|0
1654868030000|2022-06-10 13:33:50|814.64|812.24|816.59|814.19|816.59|814.19|814.64|812.24|0
1654868040000|2022-06-10 13:34:00|814.64|812.24|815.62|813.22|815.62|813.22|814.64|812.24|0
1654868050000|2022-06-10 13:34:10|817.08|814.68|819.28|816.88|819.28|816.88|817.08|814.68|0
1654868060000|2022-06-10 13:34:20|820.01|817.61|820.26|817.86|820.75|818.35|820.01|817.61|0
1654868070000|2022-06-10 13:34:30|819.28|816.88|819.04|816.64|819.53|817.13|819.04|816.64|0
1654868080000|2022-06-10 13:34:40|820.01|817.61|819.04|816.64|820.01|817.61|818.55|816.15|0
1654868090000|2022-06-10 13:34:50|818.47|816.07|818.93|816.53|820.15|817.75|817.98|815.58|0
1654868100000|2022-06-10 13:35:00|819.42|817.02|819.18|816.78|820.64|818.24|819.18|816.78|0
1654868110000|2022-06-10 13:35:10|820.02|817.62|817.83|815.43|820.02|817.62|817.83|815.43|0
1654868120000|2022-06-10 13:35:20|818.07|815.67|818.68|816.28|819.29|816.89|818.07|815.67|0
1654868130000|2022-06-10 13:35:30|818.56|816.16|815.14|812.74|818.56|816.16|815.14|812.74|0
1654868140000|2022-06-10 13:35:40|815.27|812.87|815.63|813.23|815.88|813.48|815.27|812.87|0
1654868150000|2022-06-10 13:35:50|817.09|814.69|817.58|815.18|817.58|815.18|817.09|814.69|0
1654868160000|2022-06-10 13:36:00|818.07|815.67|819.9|817.5|820.02|817.62|818.07|815.67|0
1654868170000|2022-06-10 13:36:10|819.29|816.89|820.02|817.62|820.51|818.11|819.29|816.89|0
1654868180000|2022-06-10 13:36:20|819.78|817.38|820.02|817.62|820.02|817.62|819.78|817.38|0
1654868190000|2022-06-10 13:36:30|819.53|817.13|820.51|818.11|820.51|818.11|819.53|817.13|0
1654868200000|2022-06-10 13:36:40|822.22|819.82|821.24|818.84|822.22|819.82|821.24|818.84|0
1654868210000|2022-06-10 13:36:50|819.29|816.89|817.83|815.43|819.29|816.89|817.83|815.43|0
1654868220000|2022-06-10 13:37:00|817.09|814.69|816.36|813.96|817.09|814.69|816.36|813.96|0
1654868230000|2022-06-10 13:37:10|815.39|812.99|812.46|810.06|815.39|812.99|812.46|810.06|0
1654868240000|2022-06-10 13:37:20|813.19|810.79|816.61|814.21|816.61|814.21|813.19|810.79|0
1654868250000|2022-06-10 13:37:30|817.09|814.69|815.63|813.23|817.09|814.69|815.63|813.23|0
1654868260000|2022-06-10 13:37:40|816.61|814.21|813.19|810.79|816.61|814.21|813.19|810.79|0
1654868270000|2022-06-10 13:37:50|813.44|811.04|811.49|809.09|813.44|811.04|811.49|809.09|0
1654868280000|2022-06-10 13:38:00|812.22|809.82|812.83|810.43|812.83|810.43|812.22|809.82|0
1654868290000|2022-06-10 13:38:10|814.54|812.14|810.76|808.36|815.14|812.74|810.76|808.36|0
1654868300000|2022-06-10 13:38:20|810.88|808.48|812.46|810.06|812.46|810.06|810.88|808.48|0
1654868310000|2022-06-10 13:38:30|811.49|809.09|812.95|810.55|812.95|810.55|810.27|807.87|0
1654868320000|2022-06-10 13:38:40|813.32|810.92|813.92|811.52|813.92|811.52|812.95|810.55|0
1654868330000|2022-06-10 13:38:50|813.44|811.04|814.17|811.77|814.17|811.77|813.44|811.04|0
1654868340000|2022-06-10 13:39:00|813.44|811.04|814.66|812.26|814.66|812.26|813.44|811.04|0
1654868350000|2022-06-10 13:39:10|815.88|813.48|812.95|810.55|815.88|813.48|812.95|810.55|0
1654868360000|2022-06-10 13:39:20|813.68|811.28|814.41|812.01|815.14|812.74|813.68|811.28|0
1654868370000|2022-06-10 13:39:30|814.17|811.77|812.71|810.31|814.17|811.77|812.71|810.31|0
1654868380000|2022-06-10 13:39:40|813.19|810.79|811.49|809.09|813.19|810.79|811.49|809.09|0
1654868390000|2022-06-10 13:39:50|811.97|809.57|814.41|812.01|814.41|812.01|811.97|809.57|0
1654868400000|2022-06-10 13:40:00|814.9|812.5|813.92|811.52|815.87|813.47|813.92|811.52|0
1654868410000|2022-06-10 13:40:10|813.19|810.79|813.44|811.04|813.44|811.04|811.97|809.57|0
1654868420000|2022-06-10 13:40:20|812.95|810.55|812.71|810.31|813.92|811.52|811.97|809.57|0
1654868430000|2022-06-10 13:40:30|811.97|809.57|810.76|808.36|811.97|809.57|810.76|808.36|0
1654868440000|2022-06-10 13:40:40|809.78|807.38|810.4|808|810.4|808|809.54|807.14|0
1654868450000|2022-06-10 13:40:50|810.03|807.63|808.45|806.05|810.03|807.63|808.45|806.05|0
1654868460000|2022-06-10 13:41:00|808.08|805.68|811|808.6|811|808.6|808.08|805.68|0
1654868470000|2022-06-10 13:41:10|811.49|809.09|810.27|807.87|811.49|809.09|810.27|807.87|0
1654868480000|2022-06-10 13:41:20|810.64|808.24|808.93|806.53|811.24|808.84|808.93|806.53|0
1654868490000|2022-06-10 13:41:30|809.29|806.89|809.29|806.89|809.29|806.89|808.32|805.92|0
1654868500000|2022-06-10 13:41:40|809.67|807.27|808.32|805.92|810.03|807.63|808.32|805.92|0
1654868510000|2022-06-10 13:41:50|808.81|806.41|810.76|808.36|810.76|808.36|808.81|806.41|0
1654868520000|2022-06-10 13:42:00|810.27|807.87|811.24|808.84|811.24|808.84|809.05|806.65|0
1654868530000|2022-06-10 13:42:10|810.51|808.11|809.67|807.27|810.51|808.11|809.67|807.27|0
1654868540000|2022-06-10 13:42:20|811|808.6|812.95|810.55|812.95|810.55|811|808.6|0
1654868550000|2022-06-10 13:42:30|812.46|810.06|811.97|809.57|812.46|810.06|811.97|809.57|0
1654868560000|2022-06-10 13:42:40|812.71|810.31|813.68|811.28|813.68|811.28|812.46|810.06|0
1654868570000|2022-06-10 13:42:50|814.41|812.01|813.32|810.92|815.14|812.74|813.32|810.92|0
1654868580000|2022-06-10 13:43:00|814.41|812.01|814.17|811.77|814.66|812.26|813.68|811.28|0
1654868590000|2022-06-10 13:43:10|813.68|811.28|809.29|806.89|813.68|811.28|808.56|806.16|0
1654868600000|2022-06-10 13:43:20|808.81|806.41|809.05|806.65|810.03|807.63|808.81|806.41|0
1654868610000|2022-06-10 13:43:30|809.29|806.89|809.78|807.38|810.27|807.87|809.29|806.89|0
1654868620000|2022-06-10 13:43:40|809.29|806.89|809.05|806.65|809.29|806.89|808.56|806.16|0
1654868630000|2022-06-10 13:43:50|809.29|806.89|811.73|809.33|811.73|809.33|809.29|806.89|0
1654868640000|2022-06-10 13:44:00|810.51|808.11|811|808.6|811|808.6|809.78|807.38|0
1654868650000|2022-06-10 13:44:10|811.73|809.33|812.95|810.55|812.95|810.55|811.73|809.33|0
1654868660000|2022-06-10 13:44:20|812.22|809.82|810.27|807.87|812.22|809.82|810.15|807.75|0
1654868670000|2022-06-10 13:44:30|810.03|807.63|810.03|807.63|810.03|807.63|809.29|806.89|0
1654868680000|2022-06-10 13:44:40|808.56|806.16|808.56|806.16|808.56|806.16|808.45|806.05|0
1654868690000|2022-06-10 13:44:50|806.86|804.46|805.64|803.24|806.86|804.46|805.64|803.24|0
1654868700000|2022-06-10 13:45:00|805.16|802.76|806.62|804.22|806.62|804.22|804.43|802.03|0
1654868710000|2022-06-10 13:45:10|805.64|803.24|803.94|801.54|805.64|803.24|803.94|801.54|0
1654868720000|2022-06-10 13:45:20|804.67|802.27|803.94|801.54|805.4|803|803.94|801.54|0
1654868730000|2022-06-10 13:45:30|804.18|801.78|802.48|800.08|804.18|801.78|802.48|800.08|0
1654868740000|2022-06-10 13:45:40|803.21|800.81|802.72|800.32|803.21|800.81|802.72|800.32|0
1654868750000|2022-06-10 13:45:50|802.97|800.57|804.91|802.51|804.91|802.51|802.97|800.57|0
1654868760000|2022-06-10 13:46:00|805.16|802.76|808.56|806.16|808.56|806.16|805.16|802.76|0
1654868770000|2022-06-10 13:46:10|807.35|804.95|809.54|807.14|809.54|807.14|806.86|804.46|0
1654868780000|2022-06-10 13:46:20|809.29|806.89|810.51|808.11|810.51|808.11|809.29|806.89|0
1654868790000|2022-06-10 13:46:30|809.78|807.38|809.54|807.14|809.78|807.38|809.29|806.89|0
1654868800000|2022-06-10 13:46:40|810.27|807.87|808.56|806.16|810.27|807.87|808.56|806.16|0
1654868810000|2022-06-10 13:46:50|809.54|807.14|811.24|808.84|811.24|808.84|809.54|807.14|0
1654868820000|2022-06-10 13:47:00|811.49|809.09|809.54|807.14|811.49|809.09|809.54|807.14|0
1654868830000|2022-06-10 13:47:10|809.78|807.38|808.81|806.41|809.78|807.38|808.81|806.41|0
1654868840000|2022-06-10 13:47:20|808.56|806.16|807.1|804.7|809.29|806.89|807.1|804.7|0
1654868850000|2022-06-10 13:47:30|806.37|803.97|806.37|803.97|806.37|803.97|806.13|803.73|0
1654868860000|2022-06-10 13:47:40|805.16|802.76|807.35|804.95|807.35|804.95|805.16|802.76|0
1654868870000|2022-06-10 13:47:50|808.56|806.16|810.27|807.87|810.51|808.11|808.56|806.16|0
1654868880000|2022-06-10 13:48:00|809.29|806.89|811.49|809.09|811.49|809.09|809.29|806.89|0
1654868890000|2022-06-10 13:48:10|811.24|808.84|812.46|810.06|812.71|810.31|811.24|808.84|0
1654868900000|2022-06-10 13:48:20|811.49|809.09|812.22|809.82|812.22|809.82|811.49|809.09|0
1654868910000|2022-06-10 13:48:30|811.97|809.57|810.51|808.11|811.97|809.57|810.51|808.11|0
1654868920000|2022-06-10 13:48:40|811.49|809.09|811.73|809.33|811.73|809.33|811.49|809.09|0
1654868930000|2022-06-10 13:48:50|812.71|810.31|812.46|810.06|812.83|810.43|812.46|810.06|0
1654868940000|2022-06-10 13:49:00|812.95|810.55|810.03|807.63|812.95|810.55|810.03|807.63|0
1654868950000|2022-06-10 13:49:10|810.64|808.24|808.32|805.92|810.64|808.24|808.32|805.92|0
1654868960000|2022-06-10 13:49:20|806.62|804.22|805.4|803|806.99|804.59|805.16|802.76|0
1654868970000|2022-06-10 13:49:30|806.74|804.34|809.05|806.65|809.05|806.65|806.74|804.34|0
1654868980000|2022-06-10 13:49:40|808.56|806.16|806.62|804.22|808.81|806.41|806.62|804.22|0
1654868990000|2022-06-10 13:49:50|808.08|805.68|810.51|808.11|810.51|808.11|808.08|805.68|0
1654869000000|2022-06-10 13:50:00|812.1|809.7|812.71|810.31|812.95|810.55|812.1|809.7|0
1654869010000|2022-06-10 13:50:10|812.95|810.55|811.49|809.09|812.95|810.55|811|808.6|0
1654869020000|2022-06-10 13:50:20|811.73|809.33|809.29|806.89|812.22|809.82|809.29|806.89|0
1654869030000|2022-06-10 13:50:30|808.81|806.41|811.73|809.33|811.86|809.46|808.81|806.41|0
1654869040000|2022-06-10 13:50:40|811.49|809.09|812.95|810.55|813.19|810.79|811.49|809.09|0
1654869050000|2022-06-10 13:50:50|813.44|811.04|814.9|812.5|814.9|812.5|813.44|811.04|0
1654869060000|2022-06-10 13:51:00|815.87|813.47|816.12|813.72|816.12|813.72|815.87|813.47|0
1654869070000|2022-06-10 13:51:10|815.14|812.74|813.68|811.28|815.14|812.74|813.68|811.28|0
1654869080000|2022-06-10 13:51:20|814.17|811.77|815.51|813.11|815.51|813.11|814.17|811.77|0
1654869090000|2022-06-10 13:51:30|815.63|813.23|815.39|812.99|815.76|813.36|815.14|812.74|0
1654869100000|2022-06-10 13:51:40|815.87|813.47|816.61|814.21|816.61|814.21|815.76|813.36|0
1654869110000|2022-06-10 13:51:50|815.87|813.47|815.14|812.74|816.24|813.84|815.14|812.74|0
1654869120000|2022-06-10 13:52:00|815.87|813.47|816.12|813.72|816.12|813.72|815.63|813.23|0
1654869130000|2022-06-10 13:52:10|816.36|813.96|816.12|813.72|816.61|814.21|816.12|813.72|0
1654869140000|2022-06-10 13:52:20|814.9|812.5|815.14|812.74|815.14|812.74|814.41|812.01|0
1654869150000|2022-06-10 13:52:30|815.76|813.36|819.53|817.13|819.53|817.13|815.76|813.36|0
1654869160000|2022-06-10 13:52:40|819.78|817.38|818.56|816.16|819.78|817.38|818.31|815.91|0
1654869170000|2022-06-10 13:52:50|819.04|816.64|817.34|814.94|819.78|817.38|817.34|814.94|0
1654869180000|2022-06-10 13:53:00|814.65|812.25|818.07|815.67|818.07|815.67|814.65|812.25|0
1654869190000|2022-06-10 13:53:10|818.56|816.16|819.29|816.89|819.29|816.89|818.56|816.16|0
1654869200000|2022-06-10 13:53:20|818.07|815.67|817.34|814.94|818.07|815.67|816.36|813.96|0
1654869210000|2022-06-10 13:53:30|816.36|813.96|814.17|811.77|816.36|813.96|814.17|811.77|0
1654869220000|2022-06-10 13:53:40|813.92|811.52|815.87|813.47|815.87|813.47|813.92|811.52|0
1654869230000|2022-06-10 13:53:50|816.85|814.45|817.22|814.82|817.22|814.82|816.85|814.45|0
1654869240000|2022-06-10 13:54:00|817.82|815.42|817.22|814.82|817.82|815.42|817.22|814.82|0
1654869250000|2022-06-10 13:54:10|817.09|814.69|818.56|816.16|818.56|816.16|817.09|814.69|0
1654869260000|2022-06-10 13:54:20|818.8|816.4|818.8|816.4|818.8|816.4|818.31|815.91|0
1654869270000|2022-06-10 13:54:30|819.53|817.13|819.53|817.13|819.53|817.13|819.53|817.13|0
1654869280000|2022-06-10 13:54:40|819.78|817.38|820.88|818.48|821|818.6|819.78|817.38|0
1654869290000|2022-06-10 13:54:50|820.75|818.35|820.51|818.11|821|818.6|820.51|818.11|0
1654869300000|2022-06-10 13:55:00|820.39|817.99|821.24|818.84|821.24|818.84|820.39|817.99|0
1654869310000|2022-06-10 13:55:10|821.73|819.33|820.51|818.11|821.73|819.33|820.51|818.11|0
1654869320000|2022-06-10 13:55:20|820.26|817.86|820.51|818.11|820.51|818.11|820.26|817.86|0
1654869330000|2022-06-10 13:55:30|820.39|817.99|819.53|817.13|820.39|817.99|819.53|817.13|0
1654869340000|2022-06-10 13:55:40|821|818.6|821.48|819.08|821.48|819.08|820.75|818.35|0
1654869350000|2022-06-10 13:55:50|820.75|818.35|821.97|819.57|822.22|819.82|820.75|818.35|0
1654869360000|2022-06-10 13:56:00|819.78|817.38|821.73|819.33|821.73|819.33|819.78|817.38|0
1654869370000|2022-06-10 13:56:10|821.48|819.08|822.95|820.55|822.95|820.55|821.48|819.08|0
1654869380000|2022-06-10 13:56:20|823.44|821.04|822.22|819.82|823.44|821.04|822.22|819.82|0
1654869390000|2022-06-10 13:56:30|822.7|820.3|821.97|819.57|822.7|820.3|821.97|819.57|0
1654869400000|2022-06-10 13:56:40|822.22|819.82|821.97|819.57|822.7|820.3|821.97|819.57|0
1654869410000|2022-06-10 13:56:50|821.48|819.08|822.46|820.06|822.46|820.06|821.48|819.08|0
1654869420000|2022-06-10 13:57:00|821.24|818.84|821.97|819.57|821.97|819.57|821.24|818.84|0
1654869430000|2022-06-10 13:57:10|821.48|819.08|818.31|815.91|821.48|819.08|818.31|815.91|0
1654869440000|2022-06-10 13:57:20|817.82|815.42|819.04|816.64|819.04|816.64|816.12|813.72|0
1654869450000|2022-06-10 13:57:30|818.8|816.4|818.31|815.91|818.8|816.4|818.31|815.91|0
1654869460000|2022-06-10 13:57:40|818.56|816.16|819.78|817.38|819.78|817.38|817.82|815.42|0
1654869470000|2022-06-10 13:57:50|820.02|817.62|819.53|817.13|820.26|817.86|819.53|817.13|0
1654869480000|2022-06-10 13:58:00|819.29|816.89|820.02|817.62|820.02|817.62|818.56|816.16|0
1654869490000|2022-06-10 13:58:10|820.88|818.48|820.26|817.86|821|818.6|820.26|817.86|0
1654869500000|2022-06-10 13:58:20|820.02|817.62|820.02|817.62|820.51|818.11|820.02|817.62|0
1654869510000|2022-06-10 13:58:30|820.51|818.11|821.48|819.08|822.22|819.82|820.51|818.11|0
1654869520000|2022-06-10 13:58:40|821.73|819.33|822.46|820.06|822.46|820.06|821.73|819.33|0
1654869530000|2022-06-10 13:58:50|822.7|820.3|822.95|820.55|822.95|820.55|822.7|820.3|0
1654869540000|2022-06-10 13:59:00|823.44|821.04|823.44|821.04|823.44|821.04|823.44|821.04|0
1654869550000|2022-06-10 13:59:10|824.17|821.77|823.19|820.79|824.17|821.77|822.7|820.3|0
1654869560000|2022-06-10 13:59:20|822.22|819.82|820.88|818.48|822.22|819.82|820.88|818.48|0
1654869570000|2022-06-10 13:59:30|820.26|817.86|818.56|816.16|820.26|817.86|818.56|816.16|0
1654869580000|2022-06-10 13:59:40|818.2|815.8|819.9|817.5|819.9|817.5|818.2|815.8|0
1654869590000|2022-06-10 13:59:50|819.78|817.38|819.41|817.01|819.78|817.38|819.29|816.89|0
1654869600000|2022-06-10 14:00:00|822.83|820.43|824.54|822.14|824.54|822.14|822.83|820.43|0
1654869610000|2022-06-10 14:00:10|824.05|821.65|825.52|823.12|825.52|823.12|824.05|821.65|0
1654869620000|2022-06-10 14:00:20|825.88|823.48|824.41|822.01|825.88|823.48|823.93|821.53|0
1654869630000|2022-06-10 14:00:30|825.88|823.48|828.57|826.17|828.57|826.17|825.88|823.48|0
1654869640000|2022-06-10 14:00:40|829.05|826.65|829.43|827.03|829.43|827.03|829.05|826.65|0
1654869650000|2022-06-10 14:00:50|828.81|826.41|828.57|826.17|828.81|826.41|827.1|824.7|0
1654869660000|2022-06-10 14:01:00|830.03|827.63|831.25|828.85|831.25|828.85|829.54|827.14|0
1654869670000|2022-06-10 14:01:10|831.74|829.34|834.19|831.79|834.19|831.79|831.74|829.34|0
1654869680000|2022-06-10 14:01:20|835.17|832.77|835.54|833.14|835.66|833.26|835.17|832.77|0
1654869690000|2022-06-10 14:01:30|835.66|833.26|836.39|833.99|836.39|833.99|835.66|833.26|0
1654869700000|2022-06-10 14:01:40|835.9|833.5|835.17|832.77|835.9|833.5|835.17|832.77|0
1654869710000|2022-06-10 14:01:50|834.92|832.52|834.68|832.28|835.17|832.77|834.43|832.03|0
1654869720000|2022-06-10 14:02:00|834.92|832.52|836.39|833.99|836.39|833.99|834.92|832.52|0
1654869730000|2022-06-10 14:02:10|836.63|834.23|837.61|835.21|837.61|835.21|836.63|834.23|0
1654869740000|2022-06-10 14:02:20|837.12|834.72|836.63|834.23|837.37|834.97|836.63|834.23|0
1654869750000|2022-06-10 14:02:30|836.39|833.99|837.37|834.97|837.37|834.97|836.39|833.99|0
1654869760000|2022-06-10 14:02:40|837.61|835.21|838.1|835.7|838.1|835.7|837.61|835.21|0
1654869770000|2022-06-10 14:02:50|837.86|835.46|837.61|835.21|837.86|835.46|837.37|834.97|0
1654869780000|2022-06-10 14:03:00|837.86|835.46|838.59|836.19|838.59|836.19|837.86|835.46|0
1654869790000|2022-06-10 14:03:10|838.84|836.44|839.33|836.93|839.33|836.93|838.84|836.44|0
1654869800000|2022-06-10 14:03:20|839.81|837.41|838.35|835.95|839.81|837.41|838.35|835.95|0
1654869810000|2022-06-10 14:03:30|838.84|836.44|839.45|837.05|839.45|837.05|838.84|836.44|0
1654869820000|2022-06-10 14:03:40|838.84|836.44|839.33|836.93|839.33|836.93|838.72|836.32|0
1654869830000|2022-06-10 14:03:50|839.81|837.41|839.81|837.41|839.81|837.41|839.57|837.17|0
1654869840000|2022-06-10 14:04:00|840.3|837.9|840.55|838.15|840.55|838.15|840.3|837.9|0
1654869850000|2022-06-10 14:04:10|839.32|836.92|838.35|835.95|839.57|837.17|837.86|835.46|0
1654869860000|2022-06-10 14:04:20|836.88|834.48|838.59|836.19|839.32|836.92|836.88|834.48|0
1654869870000|2022-06-10 14:04:30|837.37|834.97|837.37|834.97|838.1|835.7|837.37|834.97|0
1654869880000|2022-06-10 14:04:40|836.88|834.48|837.61|835.21|837.61|835.21|836.88|834.48|0
1654869890000|2022-06-10 14:04:50|836.52|834.12|838.1|835.7|838.1|835.7|836.52|834.12|0
1654869900000|2022-06-10 14:05:00|837.86|835.46|837.86|835.46|837.86|835.46|837.37|834.97|0
1654869910000|2022-06-10 14:05:10|838.49|836.09|837.47|835.07|838.98|836.58|837.47|835.07|0
1654869920000|2022-06-10 14:05:20|837.23|834.83|834.89|832.49|837.23|834.83|834.89|832.49|0
1654869930000|2022-06-10 14:05:30|836.11|833.71|836.1|833.7|837.08|834.68|836.1|833.7|0
1654869940000|2022-06-10 14:05:40|834.89|832.49|836.36|833.96|836.36|833.96|834.89|832.49|0
1654869950000|2022-06-10 14:05:50|836.11|833.71|838.07|835.67|838.07|835.67|835.63|833.23|0
1654869960000|2022-06-10 14:06:00|838.31|835.91|837.58|835.18|838.31|835.91|837.58|835.18|0
1654869970000|2022-06-10 14:06:10|835.63|833.23|835.14|832.74|836.6|834.2|835.14|832.74|0
1654869980000|2022-06-10 14:06:20|834.89|832.49|833.92|831.52|834.89|832.49|833.92|831.52|0
1654869990000|2022-06-10 14:06:30|834.16|831.76|835.38|832.98|835.38|832.98|834.16|831.76|0
1654870000000|2022-06-10 14:06:40|836.36|833.96|834.4|832|836.85|834.45|834.4|832|0
1654870010000|2022-06-10 14:06:50|835.14|832.74|834.89|832.49|835.38|832.98|834.89|832.49|0
1654870020000|2022-06-10 14:07:00|835.14|832.74|835.87|833.47|835.87|833.47|835.14|832.74|0
1654870030000|2022-06-10 14:07:10|836.6|834.2|835.63|833.23|836.6|834.2|835.63|833.23|0
1654870040000|2022-06-10 14:07:20|835.87|833.47|836.6|834.2|836.6|834.2|835.87|833.47|0
1654870050000|2022-06-10 14:07:30|836.85|834.45|837.82|835.42|837.82|835.42|836.85|834.45|0
1654870060000|2022-06-10 14:07:40|837.09|834.69|836.97|834.57|837.34|834.94|836.97|834.57|0
1654870070000|2022-06-10 14:07:50|836.85|834.45|837.46|835.06|837.58|835.18|836.85|834.45|0
1654870080000|2022-06-10 14:08:00|838.07|835.67|838.56|836.16|838.56|836.16|838.07|835.67|0
1654870090000|2022-06-10 14:08:10|838.2|835.8|839.66|837.26|839.66|837.26|838.2|835.8|0
1654870100000|2022-06-10 14:08:20|839.54|837.14|839.78|837.38|839.78|837.38|839.54|837.14|0
1654870110000|2022-06-10 14:08:30|839.29|836.89|839.78|837.38|839.78|837.38|839.29|836.89|0
1654870120000|2022-06-10 14:08:40|840.51|838.11|840.51|838.11|840.76|838.36|840.51|838.11|0
1654870130000|2022-06-10 14:08:50|840.76|838.36|840.76|838.36|840.76|838.36|840.64|838.24|0
1654870140000|2022-06-10 14:09:00|841.49|839.09|841.98|839.58|842.47|840.07|841.49|839.09|0
1654870150000|2022-06-10 14:09:10|842.22|839.82|841.98|839.58|842.47|840.07|841.98|839.58|0
1654870160000|2022-06-10 14:09:20|842.47|840.07|842.22|839.82|842.47|840.07|842.11|839.71|0
1654870170000|2022-06-10 14:09:30|842.47|840.07|842.22|839.82|842.47|840.07|841.62|839.22|0
1654870180000|2022-06-10 14:09:40|841.98|839.58|841.98|839.58|841.98|839.58|841.98|839.58|0
1654870190000|2022-06-10 14:09:50|841.74|839.34|841.74|839.34|841.98|839.58|841.74|839.34|0
1654870200000|2022-06-10 14:10:00|842.22|839.82|842.22|839.82|842.22|839.82|841.74|839.34|0
1654870210000|2022-06-10 14:10:10|842.71|840.31|842.12|839.72|842.71|840.31|842.12|839.72|0
1654870220000|2022-06-10 14:10:20|842.2|839.8|839.51|837.11|842.2|839.8|839.51|837.11|0
1654870230000|2022-06-10 14:10:30|840.49|838.09|843.18|840.78|843.18|840.78|840.49|838.09|0
1654870240000|2022-06-10 14:10:40|842.69|840.29|843.42|841.02|843.42|841.02|842.69|840.29|0
1654870250000|2022-06-10 14:10:50|843.67|841.27|843.67|841.27|843.91|841.51|843.67|841.27|0
1654870260000|2022-06-10 14:11:00|843.42|841.02|843.42|841.02|843.91|841.51|843.42|841.02|0
1654870270000|2022-06-10 14:11:10|843.18|840.78|844.15|841.75|844.15|841.75|843.18|840.78|0
1654870280000|2022-06-10 14:11:20|844.4|842|844.4|842|844.89|842.49|844.4|842|0
1654870290000|2022-06-10 14:11:30|844.64|842.24|843.42|841.02|844.89|842.49|843.42|841.02|0
1654870300000|2022-06-10 14:11:40|842.2|839.8|842.93|840.53|842.93|840.53|842.2|839.8|0
1654870310000|2022-06-10 14:11:50|843.67|841.27|843.91|841.51|843.91|841.51|843.67|841.27|0
1654870320000|2022-06-10 14:12:00|843.42|841.02|844.64|842.24|844.64|842.24|843.42|841.02|0
1654870330000|2022-06-10 14:12:10|844.15|841.75|844.15|841.75|844.4|842|844.15|841.75|0
1654870340000|2022-06-10 14:12:20|845.13|842.73|844.4|842|845.13|842.73|844.4|842|0
1654870350000|2022-06-10 14:12:30|844.64|842.24|844.15|841.75|844.89|842.49|844.15|841.75|0
1654870360000|2022-06-10 14:12:40|844.89|842.49|845.52|843.12|845.52|843.12|844.89|842.49|0
1654870370000|2022-06-10 14:12:50|845.77|843.37|846.5|844.1|846.5|844.1|845.77|843.37|0
1654870380000|2022-06-10 14:13:00|845.03|842.63|844.79|842.39|845.03|842.63|844.79|842.39|0
1654870390000|2022-06-10 14:13:10|844.54|842.14|843.07|840.67|844.54|842.14|843.07|840.67|0
1654870400000|2022-06-10 14:13:20|843.32|840.92|842.58|840.18|843.56|841.16|842.58|840.18|0
1654870410000|2022-06-10 14:13:30|842.34|839.94|841.85|839.45|842.83|840.43|841.85|839.45|0
1654870420000|2022-06-10 14:13:40|841.36|838.96|844.67|842.27|844.67|842.27|841.36|838.96|0
1654870430000|2022-06-10 14:13:50|844.79|842.39|843.56|841.16|844.79|842.39|843.56|841.16|0
1654870440000|2022-06-10 14:14:00|843.32|840.92|845.4|843|845.52|843.12|843.32|840.92|0
1654870450000|2022-06-10 14:14:10|845.28|842.88|843.32|840.92|845.28|842.88|843.32|840.92|0
1654870460000|2022-06-10 14:14:20|843.07|840.67|841.6|839.2|843.07|840.67|841.6|839.2|0
1654870470000|2022-06-10 14:14:30|841.36|838.96|840.14|837.74|841.36|838.96|840.14|837.74|0
1654870480000|2022-06-10 14:14:40|840.63|838.23|840.38|837.98|841.11|838.71|840.38|837.98|0
1654870490000|2022-06-10 14:14:50|840.63|838.23|840.63|838.23|840.63|838.23|840.14|837.74|0
1654870500000|2022-06-10 14:15:00|841.85|839.45|843.07|840.67|843.07|840.67|841.85|839.45|0
1654870510000|2022-06-10 14:15:10|843.56|841.16|842.09|839.69|843.56|841.16|841.6|839.2|0
1654870520000|2022-06-10 14:15:20|842.58|840.18|841.36|838.96|842.58|840.18|841.24|838.84|0
1654870530000|2022-06-10 14:15:30|840.14|837.74|840.63|838.23|840.87|838.47|840.14|837.74|0
1654870540000|2022-06-10 14:15:40|840.14|837.74|841.36|838.96|841.36|838.96|840.14|837.74|0
1654870550000|2022-06-10 14:15:50|841.85|839.45|842.09|839.69|842.09|839.69|841.6|839.2|0
1654870560000|2022-06-10 14:16:00|842.34|839.94|840.87|838.47|842.34|839.94|840.87|838.47|0
1654870570000|2022-06-10 14:16:10|841.11|838.71|841.11|838.71|841.6|839.2|841.11|838.71|0
1654870580000|2022-06-10 14:16:20|841.6|839.2|841.11|838.71|841.6|839.2|840.87|838.47|0
1654870590000|2022-06-10 14:16:30|840.87|838.47|840.63|838.23|840.87|838.47|840.38|837.98|0
1654870600000|2022-06-10 14:16:40|840.38|837.98|841.85|839.45|841.85|839.45|840.38|837.98|0
1654870610000|2022-06-10 14:16:50|840.63|838.23|840.38|837.98|841.6|839.2|840.38|837.98|0
1654870620000|2022-06-10 14:17:00|841.6|839.2|841.6|839.2|842.09|839.69|841.6|839.2|0
1654870630000|2022-06-10 14:17:10|841.85|839.45|842.83|840.43|842.83|840.43|841.85|839.45|0
1654870640000|2022-06-10 14:17:20|842.34|839.94|844.54|842.14|844.54|842.14|842.34|839.94|0
1654870650000|2022-06-10 14:17:30|844.3|841.9|844.54|842.14|844.54|842.14|844.3|841.9|0
1654870660000|2022-06-10 14:17:40|844.3|841.9|843.81|841.41|845.03|842.63|843.81|841.41|0
1654870670000|2022-06-10 14:17:50|843.56|841.16|843.56|841.16|843.56|841.16|843.07|840.67|0
1654870680000|2022-06-10 14:18:00|844.79|842.39|845.03|842.63|845.03|842.63|844.79|842.39|0
1654870690000|2022-06-10 14:18:10|844.79|842.39|845.52|843.12|845.52|843.12|844.79|842.39|0
1654870700000|2022-06-10 14:18:20|846.01|843.61|845.76|843.36|846.01|843.61|845.52|843.12|0
1654870710000|2022-06-10 14:18:30|845.52|843.12|845.03|842.63|845.76|843.36|845.03|842.63|0
1654870720000|2022-06-10 14:18:40|844.67|842.27|845.03|842.63|845.76|843.36|844.67|842.27|0
1654870730000|2022-06-10 14:18:50|844.3|841.9|844.3|841.9|844.3|841.9|843.56|841.16|0
1654870740000|2022-06-10 14:19:00|845.03|842.63|845.03|842.63|845.52|843.12|845.03|842.63|0
1654870750000|2022-06-10 14:19:10|844.54|842.14|843.56|841.16|844.54|842.14|843.32|840.92|0
1654870760000|2022-06-10 14:19:20|843.69|841.29|845.76|843.36|845.76|843.36|843.69|841.29|0
1654870770000|2022-06-10 14:19:30|846.01|843.61|845.27|842.87|846.14|843.74|845.27|842.87|0
1654870780000|2022-06-10 14:19:40|845.03|842.63|846.01|843.61|846.01|843.61|845.03|842.63|0
1654870790000|2022-06-10 14:19:50|845.03|842.63|844.3|841.9|845.52|843.12|844.3|841.9|0
1654870800000|2022-06-10 14:20:00|844.54|842.14|845.27|842.87|845.27|842.87|843.32|840.92|0
1654870810000|2022-06-10 14:20:10|844.54|842.14|845.76|843.36|845.76|843.36|844.54|842.14|0
1654870820000|2022-06-10 14:20:20|846.25|843.85|846.25|843.85|846.25|843.85|845.52|843.12|0
1654870830000|2022-06-10 14:20:30|846.5|844.1|846.5|844.1|846.5|844.1|846.01|843.61|0
1654870840000|2022-06-10 14:20:40|846.01|843.61|846.99|844.59|847.23|844.83|846.01|843.61|0
1654870850000|2022-06-10 14:20:50|846.5|844.1|844.3|841.9|846.74|844.34|844.3|841.9|0
1654870860000|2022-06-10 14:21:00|845.76|843.36|846.74|844.34|846.99|844.59|845.76|843.36|0
1654870870000|2022-06-10 14:21:10|846.99|844.59|846.99|844.59|847.23|844.83|846.99|844.59|0
1654870880000|2022-06-10 14:21:20|847.23|844.83|847.23|844.83|847.23|844.83|847.23|844.83|0
1654870890000|2022-06-10 14:21:30|847.48|845.08|847.72|845.32|847.72|845.32|847.48|845.08|0
1654870900000|2022-06-10 14:21:40|846.99|844.59|847.48|845.08|847.48|845.08|846.99|844.59|0
1654870910000|2022-06-10 14:21:50|847.23|844.83|846.99|844.59|847.23|844.83|846.74|844.34|0
1654870920000|2022-06-10 14:22:00|847.23|844.83|845.27|842.87|847.48|845.08|845.27|842.87|0
1654870930000|2022-06-10 14:22:10|844.67|842.27|846.99|844.59|846.99|844.59|844.67|842.27|0
1654870940000|2022-06-10 14:22:20|847.23|844.83|846.99|844.59|847.48|845.08|846.99|844.59|0
1654870950000|2022-06-10 14:22:30|847.48|845.08|847.36|844.96|847.48|845.08|846.5|844.1|0
1654870960000|2022-06-10 14:22:40|847.23|844.83|847.72|845.32|847.72|845.32|847.23|844.83|0
1654870970000|2022-06-10 14:22:50|847.48|845.08|847.85|845.45|847.97|845.57|847.48|845.08|0
1654870980000|2022-06-10 14:23:00|848.21|845.81|847.97|845.57|848.21|845.81|847.85|845.45|0
1654870990000|2022-06-10 14:23:10|848.21|845.81|848.83|846.43|848.83|846.43|848.21|845.81|0
1654871000000|2022-06-10 14:23:20|848.95|846.55|849.19|846.79|849.19|846.79|848.95|846.55|0
1654871010000|2022-06-10 14:23:30|848.95|846.55|849.68|847.28|849.68|847.28|848.95|846.55|0
1654871020000|2022-06-10 14:23:40|849.44|847.04|849.44|847.04|849.44|847.04|847.97|845.57|0
1654871030000|2022-06-10 14:23:50|849.32|846.92|848.46|846.06|849.32|846.92|847.97|845.57|0
1654871040000|2022-06-10 14:24:00|848.7|846.3|849.19|846.79|849.44|847.04|848.7|846.3|0
1654871050000|2022-06-10 14:24:10|848.95|846.55|849.32|846.92|849.32|846.92|848.95|846.55|0
1654871060000|2022-06-10 14:24:20|849.57|847.17|850.42|848.02|850.42|848.02|849.57|847.17|0
1654871070000|2022-06-10 14:24:30|850.66|848.26|850.66|848.26|850.66|848.26|850.66|848.26|0
1654871080000|2022-06-10 14:24:40|850.42|848.02|850.42|848.02|850.66|848.26|850.42|848.02|0
1654871090000|2022-06-10 14:24:50|849.19|846.79|849.44|847.04|849.93|847.53|849.19|846.79|0
1654871100000|2022-06-10 14:25:00|848.7|846.3|850.42|848.02|850.66|848.26|848.7|846.3|0
1654871110000|2022-06-10 14:25:10|849.93|847.53|849.32|846.92|849.93|847.53|849.32|846.92|0
1654871120000|2022-06-10 14:25:20|849.44|847.04|848.1|845.7|849.44|847.04|848.1|845.7|0
1654871130000|2022-06-10 14:25:30|847.48|845.08|847.97|845.57|847.97|845.57|847.48|845.08|0
1654871140000|2022-06-10 14:25:40|847.72|845.32|845.76|843.36|847.72|845.32|845.76|843.36|0
1654871150000|2022-06-10 14:25:50|844.91|842.51|844.54|842.14|844.91|842.51|844.54|842.14|0
1654871160000|2022-06-10 14:26:00|844.3|841.9|843.56|841.16|844.78|842.38|843.56|841.16|0
1654871170000|2022-06-10 14:26:10|844.05|841.65|843.32|840.92|844.05|841.65|843.32|840.92|0
1654871180000|2022-06-10 14:26:20|843.81|841.41|843.56|841.16|845.03|842.63|843.56|841.16|0
1654871190000|2022-06-10 14:26:30|843.32|840.92|843.07|840.67|843.56|841.16|843.07|840.67|0
1654871200000|2022-06-10 14:26:40|842.83|840.43|843.07|840.67|843.07|840.67|842.83|840.43|0
1654871210000|2022-06-10 14:26:50|843.32|840.92|843.32|840.92|843.32|840.92|842.58|840.18|0
1654871220000|2022-06-10 14:27:00|843.81|841.41|845.03|842.63|845.03|842.63|843.81|841.41|0
1654871230000|2022-06-10 14:27:10|845.27|842.87|844.3|841.9|845.27|842.87|844.3|841.9|0
1654871240000|2022-06-10 14:27:20|845.03|842.63|844.18|841.78|845.27|842.87|844.18|841.78|0
1654871250000|2022-06-10 14:27:30|844.3|841.9|844.54|842.14|844.78|842.38|844.05|841.65|0
1654871260000|2022-06-10 14:27:40|844.3|841.9|845.27|842.87|845.27|842.87|844.3|841.9|0
1654871270000|2022-06-10 14:27:50|844.54|842.14|846.25|843.85|846.25|843.85|844.54|842.14|0
1654871280000|2022-06-10 14:28:00|847.72|845.32|847.48|845.08|847.72|845.32|846.99|844.59|0
1654871290000|2022-06-10 14:28:10|847.23|844.83|846.01|843.61|847.23|844.83|846.01|843.61|0
1654871300000|2022-06-10 14:28:20|846.99|844.59|848.7|846.3|848.7|846.3|846.99|844.59|0
1654871310000|2022-06-10 14:28:30|847.72|845.32|847.97|845.57|848.21|845.81|847.72|845.32|0
1654871320000|2022-06-10 14:28:40|848.21|845.81|849.08|846.68|849.08|846.68|848.21|845.81|0
1654871330000|2022-06-10 14:28:50|848.7|846.3|848.81|846.41|849.19|846.79|848.7|846.3|0
1654871340000|2022-06-10 14:29:00|849.9|847.5|848.53|846.13|849.9|847.5|848.53|846.13|0
1654871350000|2022-06-10 14:29:10|848.29|845.89|847.55|845.15|848.78|846.38|847.55|845.15|0
1654871360000|2022-06-10 14:29:20|847.8|845.4|848.17|845.77|848.53|846.13|847.8|845.4|0
1654871370000|2022-06-10 14:29:30|846.82|844.42|846.82|844.42|847.31|844.91|846.82|844.42|0
1654871380000|2022-06-10 14:29:40|846.08|843.68|847.55|845.15|847.55|845.15|846.08|843.68|0
1654871390000|2022-06-10 14:29:50|847.8|845.4|849.27|846.87|849.27|846.87|847.55|845.15|0
1654871400000|2022-06-10 14:30:00|850|847.6|850.13|847.73|850.49|848.09|850|847.6|0
1654871410000|2022-06-10 14:30:10|849.51|847.11|850.25|847.85|850.49|848.09|849.51|847.11|0
1654871420000|2022-06-10 14:30:20|849.02|846.62|846.57|844.17|849.02|846.62|846.57|844.17|0
1654871430000|2022-06-10 14:30:30|846.82|844.42|846.82|844.42|846.82|844.42|846.57|844.17|0
1654871440000|2022-06-10 14:30:40|847.31|844.91|846.33|843.93|847.31|844.91|846.33|843.93|0
1654871450000|2022-06-10 14:30:50|845.84|843.44|843.88|841.48|845.84|843.44|843.88|841.48|0
1654871460000|2022-06-10 14:31:00|844.13|841.73|845.84|843.44|845.84|843.44|844.13|841.73|0
1654871470000|2022-06-10 14:31:10|846.82|844.42|845.11|842.71|846.82|844.42|845.11|842.71|0
1654871480000|2022-06-10 14:31:20|845.35|842.95|843.15|840.75|845.6|843.2|843.15|840.75|0
1654871490000|2022-06-10 14:31:30|843.64|841.24|844.86|842.46|844.86|842.46|843.64|841.24|0
1654871500000|2022-06-10 14:31:40|845.11|842.71|844.37|841.97|845.35|842.95|844.37|841.97|0
1654871510000|2022-06-10 14:31:50|844.13|841.73|844.37|841.97|844.37|841.97|843.64|841.24|0
1654871520000|2022-06-10 14:32:00|844.62|842.22|843.64|841.24|844.86|842.46|843.64|841.24|0
1654871530000|2022-06-10 14:32:10|842.9|840.5|842.66|840.26|842.9|840.5|842.66|840.26|0
1654871540000|2022-06-10 14:32:20|841.68|839.28|841.19|838.79|841.93|839.53|841.19|838.79|0
1654871550000|2022-06-10 14:32:30|841.44|839.04|842.41|840.01|842.41|840.01|841.19|838.79|0
1654871560000|2022-06-10 14:32:40|842.9|840.5|843.15|840.75|843.39|840.99|842.9|840.5|0
1654871570000|2022-06-10 14:32:50|841.44|839.04|841.93|839.53|841.93|839.53|841.44|839.04|0
1654871580000|2022-06-10 14:33:00|842.17|839.77|842.41|840.01|842.41|840.01|841.93|839.53|0
1654871590000|2022-06-10 14:33:10|841.19|838.79|840.95|838.55|841.19|838.79|840.7|838.3|0
1654871600000|2022-06-10 14:33:20|841.19|838.79|841.68|839.28|841.68|839.28|841.19|838.79|0
1654871610000|2022-06-10 14:33:30|843.64|841.24|843.64|841.24|843.88|841.48|843.64|841.24|0
1654871620000|2022-06-10 14:33:40|843.15|840.75|843.88|841.48|844.13|841.73|843.15|840.75|0
1654871630000|2022-06-10 14:33:50|844.37|841.97|844.13|841.73|844.37|841.97|843.88|841.48|0
1654871640000|2022-06-10 14:34:00|844.37|841.97|843.64|841.24|844.37|841.97|843.64|841.24|0
1654871650000|2022-06-10 14:34:10|844.13|841.73|844.13|841.73|844.13|841.73|844.13|841.73|0
1654871660000|2022-06-10 14:34:20|843.64|841.24|843.28|840.88|843.64|841.24|843.28|840.88|0
1654871670000|2022-06-10 14:34:30|843.15|840.75|840.95|838.55|843.15|840.75|840.95|838.55|0
1654871680000|2022-06-10 14:34:40|841.44|839.04|841.68|839.28|841.68|839.28|841.44|839.04|0
1654871690000|2022-06-10 14:34:50|841.19|838.79|840.59|838.19|841.19|838.79|840.59|838.19|0
1654871700000|2022-06-10 14:35:00|841.44|839.04|841.68|839.28|841.68|839.28|841.19|838.79|0
1654871710000|2022-06-10 14:35:10|842.17|839.77|840.7|838.3|842.17|839.77|840.7|838.3|0
1654871720000|2022-06-10 14:35:20|839.72|837.32|838.99|836.59|839.72|837.32|838.75|836.35|0
1654871730000|2022-06-10 14:35:30|838.75|836.35|838.75|836.35|839.24|836.84|838.75|836.35|0
1654871740000|2022-06-10 14:35:40|838.5|836.1|838.5|836.1|838.5|836.1|838.26|835.86|0
1654871750000|2022-06-10 14:35:50|838.26|835.86|836.3|833.9|838.26|835.86|836.3|833.9|0
1654871760000|2022-06-10 14:36:00|835.81|833.41|835.57|833.17|835.81|833.41|835.32|832.92|0
1654871770000|2022-06-10 14:36:10|835.08|832.68|834.59|832.19|835.08|832.68|834.59|832.19|0
1654871780000|2022-06-10 14:36:20|835.57|833.17|836.06|833.66|836.06|833.66|835.57|833.17|0
1654871790000|2022-06-10 14:36:30|837.04|834.64|837.04|834.64|837.52|835.12|836.55|834.15|0
1654871800000|2022-06-10 14:36:40|837.28|834.88|837.28|834.88|837.28|834.88|836.67|834.27|0
1654871810000|2022-06-10 14:36:50|836.3|833.9|837.77|835.37|838.01|835.61|836.3|833.9|0
1654871820000|2022-06-10 14:37:00|838.01|835.61|840.21|837.81|840.21|837.81|838.01|835.61|0
1654871830000|2022-06-10 14:37:10|838.5|836.1|839.48|837.08|839.97|837.57|838.5|836.1|0
1654871840000|2022-06-10 14:37:20|839.72|837.32|840.46|838.06|840.7|838.3|839.72|837.32|0
1654871850000|2022-06-10 14:37:30|840.21|837.81|840.1|837.7|840.7|838.3|840.1|837.7|0
1654871860000|2022-06-10 14:37:40|840.21|837.81|839.48|837.08|840.21|837.81|839.48|837.08|0
1654871870000|2022-06-10 14:37:50|838.99|836.59|838.26|835.86|838.99|836.59|838.26|835.86|0
1654871880000|2022-06-10 14:38:00|838.75|836.35|838.26|835.86|838.75|836.35|838.14|835.74|0
1654871890000|2022-06-10 14:38:10|838.01|835.61|835.57|833.17|838.01|835.61|835.57|833.17|0
1654871900000|2022-06-10 14:38:20|835.81|833.41|835.81|833.41|836.06|833.66|835.81|833.41|0
1654871910000|2022-06-10 14:38:30|837.28|834.88|836.55|834.15|837.77|835.37|836.55|834.15|0
1654871920000|2022-06-10 14:38:40|835.81|833.41|835.57|833.17|836.3|833.9|835.57|833.17|0
1654871930000|2022-06-10 14:38:50|835.08|832.68|834.59|832.19|835.32|832.92|834.59|832.19|0
1654871940000|2022-06-10 14:39:00|835.81|833.41|834.84|832.44|836.3|833.9|834.84|832.44|0
1654871950000|2022-06-10 14:39:10|835.57|833.17|836.55|834.15|836.55|834.15|835.57|833.17|0
1654871960000|2022-06-10 14:39:20|837.28|834.88|836.3|833.9|837.28|834.88|836.06|833.66|0
1654871970000|2022-06-10 14:39:30|837.28|834.88|835.08|832.68|837.28|834.88|835.08|832.68|0
1654871980000|2022-06-10 14:39:40|834.59|832.19|834.59|832.19|835.32|832.92|834.59|832.19|0
1654871990000|2022-06-10 14:39:50|834.35|831.95|834.72|832.32|834.72|832.32|834.35|831.95|0
1654872000000|2022-06-10 14:40:00|835.32|832.92|836.3|833.9|836.3|833.9|835.32|832.92|0
1654872010000|2022-06-10 14:40:10|835.57|833.17|835.57|833.17|835.81|833.41|835.32|832.92|0
1654872020000|2022-06-10 14:40:20|836.3|833.9|836.3|833.9|836.3|833.9|835.81|833.41|0
1654872030000|2022-06-10 14:40:30|835.81|833.41|836.06|833.66|836.06|833.66|835.57|833.17|0
1654872040000|2022-06-10 14:40:40|835.57|833.17|836.3|833.9|836.3|833.9|835.08|832.68|0
1654872050000|2022-06-10 14:40:50|836.55|834.15|836.55|834.15|836.55|834.15|836.3|833.9|0
1654872060000|2022-06-10 14:41:00|836.79|834.39|836.79|834.39|836.79|834.39|836.06|833.66|0
1654872070000|2022-06-10 14:41:10|836.55|834.15|835.57|833.17|836.55|834.15|835.32|832.92|0
1654872080000|2022-06-10 14:41:20|835.81|833.41|834.84|832.44|835.81|833.41|834.84|832.44|0
1654872090000|2022-06-10 14:41:30|835.32|832.92|834.35|831.95|835.32|832.92|834.1|831.7|0
1654872100000|2022-06-10 14:41:40|834.1|831.7|834.35|831.95|834.35|831.95|834.1|831.7|0
1654872110000|2022-06-10 14:41:50|834.1|831.7|835.32|832.92|835.32|832.92|834.1|831.7|0
1654872120000|2022-06-10 14:42:00|834.59|832.19|836.79|834.39|836.79|834.39|834.59|832.19|0
1654872130000|2022-06-10 14:42:10|837.03|834.63|838.26|835.86|838.26|835.86|837.03|834.63|0
1654872140000|2022-06-10 14:42:20|837.52|835.12|838.5|836.1|838.5|836.1|837.52|835.12|0
1654872150000|2022-06-10 14:42:30|837.77|835.37|839.23|836.83|839.23|836.83|837.77|835.37|0
1654872160000|2022-06-10 14:42:40|839.48|837.08|838.75|836.35|839.48|837.08|838.75|836.35|0
1654872170000|2022-06-10 14:42:50|838.99|836.59|838.99|836.59|838.99|836.59|838.75|836.35|0
1654872180000|2022-06-10 14:43:00|839.23|836.83|839.48|837.08|839.48|837.08|839.23|836.83|0
1654872190000|2022-06-10 14:43:10|839.72|837.32|839.72|837.32|839.72|837.32|839.72|837.32|0
1654872200000|2022-06-10 14:43:20|839.97|837.57|838.01|835.61|840.21|837.81|838.01|835.61|0
1654872210000|2022-06-10 14:43:30|838.26|835.86|837.77|835.37|838.26|835.86|837.52|835.12|0
1654872220000|2022-06-10 14:43:40|837.03|834.63|838.26|835.86|838.75|836.35|837.03|834.63|0
1654872230000|2022-06-10 14:43:50|838.5|836.1|836.79|834.39|838.5|836.1|836.79|834.39|0
1654872240000|2022-06-10 14:44:00|837.52|835.12|836.3|833.9|837.52|835.12|836.06|833.66|0
1654872250000|2022-06-10 14:44:10|835.57|833.17|835.08|832.68|835.81|833.41|835.08|832.68|0
1654872260000|2022-06-10 14:44:20|835.32|832.92|833.37|830.97|835.32|832.92|833.37|830.97|0
1654872270000|2022-06-10 14:44:30|832.88|830.48|832.64|830.24|833.13|830.73|832.64|830.24|0
1654872280000|2022-06-10 14:44:40|833.13|830.73|833.13|830.73|833.13|830.73|832.88|830.48|0
1654872290000|2022-06-10 14:44:50|832.15|829.75|830.93|828.53|832.15|829.75|830.93|828.53|0
1654872300000|2022-06-10 14:45:00|832.64|830.24|831.42|829.02|832.64|830.24|831.42|829.02|0
1654872310000|2022-06-10 14:45:10|831.9|829.5|833.13|830.73|833.37|830.97|831.9|829.5|0
1654872320000|2022-06-10 14:45:20|832.64|830.24|833.37|830.97|833.37|830.97|832.64|830.24|0
1654872330000|2022-06-10 14:45:30|833.61|831.21|833.74|831.34|834.35|831.95|833.61|831.21|0
1654872340000|2022-06-10 14:45:40|833.61|831.21|832.88|830.48|834.1|831.7|832.88|830.48|0
1654872350000|2022-06-10 14:45:50|832.39|829.99|832.88|830.48|832.88|830.48|831.9|829.5|0
1654872360000|2022-06-10 14:46:00|832.64|830.24|833.86|831.46|833.86|831.46|832.64|830.24|0
1654872370000|2022-06-10 14:46:10|833.37|830.97|832.39|829.99|833.37|830.97|832.39|829.99|0
1654872380000|2022-06-10 14:46:20|832.64|830.24|833.12|830.72|833.13|830.73|832.64|830.24|0
1654872390000|2022-06-10 14:46:30|832.39|829.99|832.39|829.99|833.12|830.72|832.39|829.99|0
1654872400000|2022-06-10 14:46:40|831.17|828.77|833.37|830.97|833.37|830.97|831.17|828.77|0
1654872410000|2022-06-10 14:46:50|833.12|830.72|833.37|830.97|833.37|830.97|833.12|830.72|0
1654872420000|2022-06-10 14:47:00|834.35|831.95|833.37|830.97|834.35|831.95|833.37|830.97|0
1654872430000|2022-06-10 14:47:10|834.1|831.7|834.35|831.95|834.35|831.95|833.61|831.21|0
1654872440000|2022-06-10 14:47:20|834.59|832.19|835.32|832.92|835.32|832.92|834.35|831.95|0
1654872450000|2022-06-10 14:47:30|836.79|834.39|837.77|835.37|837.89|835.49|836.79|834.39|0
1654872460000|2022-06-10 14:47:40|835.21|832.81|834.47|832.07|835.32|832.92|834.47|832.07|0
1654872470000|2022-06-10 14:47:50|834.1|831.7|835.32|832.92|835.32|832.92|834.1|831.7|0
1654872480000|2022-06-10 14:48:00|836.3|833.9|835.32|832.92|836.55|834.15|835.32|832.92|0
1654872490000|2022-06-10 14:48:10|835.81|833.41|836.3|833.9|836.3|833.9|835.57|833.17|0
1654872500000|2022-06-10 14:48:20|835.57|833.17|834.59|832.19|835.57|833.17|834.59|832.19|0
1654872510000|2022-06-10 14:48:30|835.57|833.17|835.08|832.68|835.57|833.17|834.83|832.43|0
1654872520000|2022-06-10 14:48:40|835.57|833.17|836.92|834.52|836.92|834.52|835.45|833.05|0
1654872530000|2022-06-10 14:48:50|837.52|835.12|836.3|833.9|837.52|835.12|836.3|833.9|0
1654872540000|2022-06-10 14:49:00|835.57|833.17|834.83|832.43|836.06|833.66|834.83|832.43|0
1654872550000|2022-06-10 14:49:10|835.32|832.92|834.83|832.43|835.32|832.92|834.83|832.43|0
1654872560000|2022-06-10 14:49:20|835.57|833.17|835.81|833.41|836.06|833.66|835.57|833.17|0
1654872570000|2022-06-10 14:49:30|836.79|834.39|835.81|833.41|836.92|834.52|835.81|833.41|0
1654872580000|2022-06-10 14:49:40|836.06|833.66|835.57|833.17|836.06|833.66|835.57|833.17|0
1654872590000|2022-06-10 14:49:50|834.59|832.19|834.59|832.19|834.59|832.19|834.35|831.95|0
1654872600000|2022-06-10 14:50:00|835.08|832.68|834.59|832.19|835.08|832.68|834.59|832.19|0
1654872610000|2022-06-10 14:50:10|834.47|832.07|832.76|830.36|834.47|832.07|832.76|830.36|0
1654872620000|2022-06-10 14:50:20|832.88|830.48|832.15|829.75|833.12|830.72|832.15|829.75|0
1654872630000|2022-06-10 14:50:30|832.03|829.63|832.52|830.12|832.52|830.12|831.79|829.39|0
1654872640000|2022-06-10 14:50:40|831.9|829.5|831.79|829.39|831.9|829.5|831.66|829.26|0
1654872650000|2022-06-10 14:50:50|832.64|830.24|831.66|829.26|832.64|830.24|831.54|829.14|0
1654872660000|2022-06-10 14:51:00|832.39|829.99|832.27|829.87|832.39|829.99|832.15|829.75|0
1654872670000|2022-06-10 14:51:10|831.66|829.26|829.95|827.55|831.66|829.26|829.95|827.55|0
1654872680000|2022-06-10 14:51:20|829.59|827.19|832.52|830.12|832.52|830.12|829.59|827.19|0
1654872690000|2022-06-10 14:51:30|832.88|830.48|831.9|829.5|832.88|830.48|831.54|829.14|0
1654872700000|2022-06-10 14:51:40|832.64|830.24|832.88|830.48|832.88|830.48|832.64|830.24|0
1654872710000|2022-06-10 14:51:50|833.37|830.97|833.25|830.85|833.37|830.97|833.12|830.72|0
1654872720000|2022-06-10 14:52:00|832.88|830.48|833.12|830.72|833.12|830.72|832.64|830.24|0
1654872730000|2022-06-10 14:52:10|833.37|830.97|833.25|830.85|833.37|830.97|833.12|830.72|0
1654872740000|2022-06-10 14:52:20|833.12|830.72|832.88|830.48|833.12|830.72|832.88|830.48|0
1654872750000|2022-06-10 14:52:30|831.41|829.01|830.44|828.04|831.9|829.5|830.44|828.04|0
1654872760000|2022-06-10 14:52:40|830.93|828.53|833.12|830.72|833.12|830.72|830.93|828.53|0
1654872770000|2022-06-10 14:52:50|832.64|830.24|833.37|830.97|833.37|830.97|832.39|829.99|0
1654872780000|2022-06-10 14:53:00|834.83|832.43|835.32|832.92|835.32|832.92|834.83|832.43|0
1654872790000|2022-06-10 14:53:10|835.57|833.17|834.54|832.14|835.57|833.17|834.54|832.14|0
1654872800000|2022-06-10 14:53:20|834.17|831.77|834.17|831.77|834.91|832.51|834.17|831.77|0
1654872810000|2022-06-10 14:53:30|833.93|831.53|832.35|829.95|833.93|831.53|832.35|829.95|0
1654872820000|2022-06-10 14:53:40|832.11|829.71|832.35|829.95|832.84|830.44|832.11|829.71|0
1654872830000|2022-06-10 14:53:50|831.62|829.22|831.38|828.98|831.86|829.46|831.38|828.98|0
1654872840000|2022-06-10 14:54:00|831.13|828.73|832.84|830.44|832.84|830.44|831.13|828.73|0
1654872850000|2022-06-10 14:54:10|832.35|829.95|832.35|829.95|832.35|829.95|832.35|829.95|0
1654872860000|2022-06-10 14:54:20|831.5|829.1|832.6|830.2|832.6|830.2|831.5|829.1|0
1654872870000|2022-06-10 14:54:30|832.84|830.44|834.06|831.66|834.06|831.66|832.84|830.44|0
1654872880000|2022-06-10 14:54:40|831.86|829.46|831.86|829.46|832.35|829.95|831.62|829.22|0
1654872890000|2022-06-10 14:54:50|832.11|829.71|832.84|830.44|833.09|830.69|832.11|829.71|0
1654872900000|2022-06-10 14:55:00|832.11|829.71|831.86|829.46|832.35|829.95|831.86|829.46|0
1654872910000|2022-06-10 14:55:10|832.35|829.95|832.48|830.08|832.48|830.08|831.62|829.22|0
1654872920000|2022-06-10 14:55:20|833.09|830.69|833.09|830.69|834.31|831.91|833.09|830.69|0
1654872930000|2022-06-10 14:55:30|833.33|830.93|833.7|831.3|833.7|831.3|833.33|830.93|0
1654872940000|2022-06-10 14:55:40|834.06|831.66|835.53|833.13|835.53|833.13|834.06|831.66|0
1654872950000|2022-06-10 14:55:50|835.41|833.01|836.26|833.86|836.26|833.86|835.41|833.01|0
1654872960000|2022-06-10 14:56:00|836.75|834.35|835.77|833.37|836.75|834.35|835.77|833.37|0
1654872970000|2022-06-10 14:56:10|835.66|833.26|836.51|834.11|836.51|834.11|835.66|833.26|0
1654872980000|2022-06-10 14:56:20|836.75|834.35|837.49|835.09|837.49|835.09|836.75|834.35|0
1654872990000|2022-06-10 14:56:30|837|834.6|835.77|833.37|837|834.6|835.77|833.37|0
1654873000000|2022-06-10 14:56:40|836.51|834.11|836.26|833.86|836.75|834.35|836.26|833.86|0
1654873010000|2022-06-10 14:56:50|836.75|834.35|837.73|835.33|837.73|835.33|836.75|834.35|0
1654873020000|2022-06-10 14:57:00|837.49|835.09|838.95|836.55|838.95|836.55|837.49|835.09|0
1654873030000|2022-06-10 14:57:10|839.2|836.8|837.97|835.57|839.2|836.8|837.73|835.33|0
1654873040000|2022-06-10 14:57:20|837.24|834.84|838.22|835.82|838.22|835.82|837.24|834.84|0
1654873050000|2022-06-10 14:57:30|838.46|836.06|839.08|836.68|839.08|836.68|838.35|835.95|0
1654873060000|2022-06-10 14:57:40|839.69|837.29|838.22|835.82|839.69|837.29|838.22|835.82|0
1654873070000|2022-06-10 14:57:50|839.2|836.8|839.93|837.53|839.93|837.53|839.2|836.8|0
1654873080000|2022-06-10 14:58:00|840.66|838.26|840.66|838.26|841.15|838.75|840.66|838.26|0
1654873090000|2022-06-10 14:58:10|840.42|838.02|840.17|837.77|840.42|838.02|839.93|837.53|0
1654873100000|2022-06-10 14:58:20|839.69|837.29|839.44|837.04|839.69|837.29|839.2|836.8|0
1654873110000|2022-06-10 14:58:30|840.17|837.77|839.93|837.53|840.17|837.77|839.93|837.53|0
1654873120000|2022-06-10 14:58:40|840.79|838.39|841.4|839|841.4|839|840.79|838.39|0
1654873130000|2022-06-10 14:58:50|841.64|839.24|841.15|838.75|841.64|839.24|840.55|838.15|0
1654873140000|2022-06-10 14:59:00|841.4|839|842.13|839.73|842.13|839.73|841.4|839|0
1654873150000|2022-06-10 14:59:10|841.89|839.49|842.13|839.73|842.13|839.73|841.89|839.49|0
1654873160000|2022-06-10 14:59:20|842.62|840.22|843.11|840.71|843.11|840.71|842.62|840.22|0
1654873170000|2022-06-10 14:59:30|842.87|840.47|842.87|840.47|843.11|840.71|842.87|840.47|0
1654873180000|2022-06-10 14:59:40|843.84|841.44|843.84|841.44|843.84|841.44|843.6|841.2|0
1654873190000|2022-06-10 14:59:50|844.09|841.69|844.58|842.18|844.58|842.18|844.09|841.69|0
1654873200000|2022-06-10 15:00:00|845.07|842.67|844.82|842.42|845.56|843.16|844.82|842.42|0
1654873210000|2022-06-10 15:00:10|845.07|842.67|845.56|843.16|845.56|843.16|845.07|842.67|0
1654873220000|2022-06-10 15:00:20|844.82|842.42|843.11|840.71|844.82|842.42|843.11|840.71|0
1654873230000|2022-06-10 15:00:30|842.38|839.98|842.01|839.61|842.38|839.98|841.64|839.24|0
1654873240000|2022-06-10 15:00:40|843.11|840.71|843.36|840.96|843.6|841.2|843.11|840.71|0
1654873250000|2022-06-10 15:00:50|843.6|841.2|842.62|840.22|843.84|841.44|842.62|840.22|0
1654873260000|2022-06-10 15:01:00|843.11|840.71|844.33|841.93|844.33|841.93|843.11|840.71|0
1654873270000|2022-06-10 15:01:10|844.09|841.69|843.84|841.44|845.07|842.67|843.84|841.44|0
1654873280000|2022-06-10 15:01:20|844.33|841.93|844.58|842.18|844.58|842.18|843.84|841.44|0
1654873290000|2022-06-10 15:01:30|845.07|842.67|845.31|842.91|845.31|842.91|845.07|842.67|0
1654873300000|2022-06-10 15:01:40|845.8|843.4|846.05|843.65|846.05|843.65|845.8|843.4|0
1654873310000|2022-06-10 15:01:50|846.29|843.89|846.78|844.38|846.78|844.38|846.05|843.65|0
1654873320000|2022-06-10 15:02:00|847.03|844.63|846.78|844.38|847.03|844.63|846.29|843.89|0
1654873330000|2022-06-10 15:02:10|847.03|844.63|846.5|844.1|847.03|844.63|846.29|843.89|0
1654873340000|2022-06-10 15:02:20|846.25|843.85|846.25|843.85|846.5|844.1|846.25|843.85|0
1654873350000|2022-06-10 15:02:30|844.78|842.38|844.54|842.14|844.78|842.38|843.31|840.91|0
1654873360000|2022-06-10 15:02:40|844.78|842.38|845.03|842.63|845.03|842.63|844.05|841.65|0
1654873370000|2022-06-10 15:02:50|844.78|842.38|843.66|841.26|844.78|842.38|843.66|841.26|0
1654873380000|2022-06-10 15:03:00|843.91|841.51|844.64|842.24|844.64|842.24|843.91|841.51|0
1654873390000|2022-06-10 15:03:10|845.37|842.97|844.64|842.24|845.37|842.97|844.64|842.24|0
1654873400000|2022-06-10 15:03:20|845.62|843.22|844.88|842.48|845.75|843.35|844.88|842.48|0
1654873410000|2022-06-10 15:03:30|845.13|842.73|844.64|842.24|845.13|842.73|844.64|842.24|0
1654873420000|2022-06-10 15:03:40|845.13|842.73|843.42|841.02|845.13|842.73|843.42|841.02|0
1654873430000|2022-06-10 15:03:50|843.66|841.26|843.91|841.51|843.91|841.51|843.66|841.26|0
1654873440000|2022-06-10 15:04:00|843.66|841.26|842.93|840.53|843.66|841.26|842.68|840.28|0
1654873450000|2022-06-10 15:04:10|843.66|841.26|843.17|840.77|843.66|841.26|843.17|840.77|0
1654873460000|2022-06-10 15:04:20|844.4|842|843.66|841.26|844.4|842|843.66|841.26|0
1654873470000|2022-06-10 15:04:30|842.68|840.28|842.19|839.79|842.68|840.28|841.59|839.19|0
1654873480000|2022-06-10 15:04:40|842.93|840.53|842.93|840.53|842.93|840.53|842.68|840.28|0
1654873490000|2022-06-10 15:04:50|843.66|841.26|844.15|841.75|844.15|841.75|843.66|841.26|0
1654873500000|2022-06-10 15:05:00|844.4|842|845.62|843.22|845.62|843.22|844.4|842|0
1654873510000|2022-06-10 15:05:10|845.86|843.46|846.11|843.71|846.11|843.71|845.86|843.46|0
1654873520000|2022-06-10 15:05:20|846.35|843.95|846.6|844.2|846.6|844.2|846.35|843.95|0
1654873530000|2022-06-10 15:05:30|846.84|844.44|847.82|845.42|848.07|845.67|846.84|844.44|0
1654873540000|2022-06-10 15:05:40|847.58|845.18|847.82|845.42|847.82|845.42|846.84|844.44|0
1654873550000|2022-06-10 15:05:50|847.58|845.18|848.07|845.67|848.07|845.67|847.58|845.18|0
1654873560000|2022-06-10 15:06:00|848.31|845.91|847.82|845.42|848.8|846.4|847.82|845.42|0
1654873570000|2022-06-10 15:06:10|846.84|844.44|846.11|843.71|846.84|844.44|845.86|843.46|0
1654873580000|2022-06-10 15:06:20|847.09|844.69|846.11|843.71|847.09|844.69|846.11|843.71|0
1654873590000|2022-06-10 15:06:30|845.62|843.22|847.09|844.69|847.09|844.69|845.62|843.22|0
1654873600000|2022-06-10 15:06:40|846.84|844.44|845.37|842.97|846.84|844.44|845.37|842.97|0
1654873610000|2022-06-10 15:06:50|845.13|842.73|846.84|844.44|846.84|844.44|845.13|842.73|0
1654873620000|2022-06-10 15:07:00|846.35|843.95|846.35|843.95|846.35|843.95|845.62|843.22|0
1654873630000|2022-06-10 15:07:10|846.11|843.71|845.99|843.59|846.35|843.95|845.99|843.59|0
1654873640000|2022-06-10 15:07:20|846.84|844.44|847.33|844.93|847.82|845.42|846.84|844.44|0
1654873650000|2022-06-10 15:07:30|847.82|845.42|847.82|845.42|847.82|845.42|847.09|844.69|0
1654873660000|2022-06-10 15:07:40|848.07|845.67|847.82|845.42|848.07|845.67|847.82|845.42|0
1654873670000|2022-06-10 15:07:50|847.33|844.93|846.84|844.44|847.33|844.93|846.6|844.2|0
1654873680000|2022-06-10 15:08:00|846.6|844.2|846.35|843.95|846.84|844.44|846.35|843.95|0
1654873690000|2022-06-10 15:08:10|845.86|843.46|845.86|843.46|845.86|843.46|844.88|842.48|0
1654873700000|2022-06-10 15:08:20|845.37|842.97|845.62|843.22|845.75|843.35|845.37|842.97|0
1654873710000|2022-06-10 15:08:30|845.26|842.86|845.13|842.73|845.26|842.86|844.88|842.48|0
1654873720000|2022-06-10 15:08:40|844.77|842.37|844.88|842.48|845.13|842.73|844.64|842.24|0
1654873730000|2022-06-10 15:08:50|844.64|842.24|846.6|844.2|846.6|844.2|844.64|842.24|0
1654873740000|2022-06-10 15:09:00|847.09|844.69|846.84|844.44|847.09|844.69|846.6|844.2|0
1654873750000|2022-06-10 15:09:10|846.6|844.2|845.62|843.22|846.6|844.2|845.62|843.22|0
1654873760000|2022-06-10 15:09:20|845.37|842.97|844.64|842.24|845.37|842.97|844.64|842.24|0
1654873770000|2022-06-10 15:09:30|845.13|842.73|844.64|842.24|845.13|842.73|843.91|841.51|0
1654873780000|2022-06-10 15:09:40|844.4|842|844.4|842|844.64|842.24|844.4|842|0
1654873790000|2022-06-10 15:09:50|844.52|842.12|845.13|842.73|845.13|842.73|844.15|841.75|0
1654873800000|2022-06-10 15:10:00|845.86|843.46|845.37|842.97|845.86|843.46|845.13|842.73|0
1654873810000|2022-06-10 15:10:10|845.13|842.73|844.15|841.75|845.13|842.73|843.91|841.51|0
1654873820000|2022-06-10 15:10:20|844.64|842.24|844.64|842.24|844.64|842.24|843.91|841.51|0
1654873830000|2022-06-10 15:10:30|845.01|842.61|845.62|843.22|845.62|843.22|844.64|842.24|0
1654873840000|2022-06-10 15:10:40|845.86|843.46|846.35|843.95|846.35|843.95|845.86|843.46|0
1654873850000|2022-06-10 15:10:50|846.11|843.71|847.58|845.18|847.58|845.18|846.11|843.71|0
1654873860000|2022-06-10 15:11:00|847.33|844.93|846.6|844.2|847.33|844.93|846.6|844.2|0
1654873870000|2022-06-10 15:11:10|846.11|843.71|846.84|844.44|846.84|844.44|846.11|843.71|0
1654873880000|2022-06-10 15:11:20|846.97|844.57|846.48|844.08|847.09|844.69|846.48|844.08|0
1654873890000|2022-06-10 15:11:30|846.84|844.44|846.84|844.44|847.09|844.69|846.84|844.44|0
1654873900000|2022-06-10 15:11:40|845.13|842.73|843.79|841.39|845.62|843.22|843.79|841.39|0
1654873910000|2022-06-10 15:11:50|844.4|842|846.35|843.95|846.35|843.95|844.4|842|0
1654873920000|2022-06-10 15:12:00|846.6|844.2|846.6|844.2|846.6|844.2|846.11|843.71|0
1654873930000|2022-06-10 15:12:10|846.35|843.95|844.88|842.48|846.35|843.95|844.88|842.48|0
1654873940000|2022-06-10 15:12:20|844.64|842.24|843.42|841.02|844.64|842.24|843.42|841.02|0
1654873950000|2022-06-10 15:12:30|843.54|841.14|844.15|841.75|844.15|841.75|843.54|841.14|0
1654873960000|2022-06-10 15:12:40|843.91|841.51|844.88|842.48|844.88|842.48|842.57|840.17|0
1654873970000|2022-06-10 15:12:50|842.93|840.53|841.83|839.43|842.93|840.53|841.46|839.06|0
1654873980000|2022-06-10 15:13:00|842.19|839.79|841.95|839.55|842.93|840.53|841.7|839.3|0
1654873990000|2022-06-10 15:13:10|842.19|839.79|841.46|839.06|842.19|839.79|841.22|838.82|0
1654874000000|2022-06-10 15:13:20|841.95|839.55|842.19|839.79|842.19|839.79|841.7|839.3|0
1654874010000|2022-06-10 15:13:30|841.46|839.06|843.42|841.02|843.42|841.02|841.46|839.06|0
1654874020000|2022-06-10 15:13:40|842.68|840.28|842.93|840.53|842.93|840.53|842.44|840.04|0
1654874030000|2022-06-10 15:13:50|843.17|840.77|844.39|841.99|844.39|841.99|842.68|840.28|0
1654874040000|2022-06-10 15:14:00|845.37|842.97|844.88|842.48|845.37|842.97|844.64|842.24|0
1654874050000|2022-06-10 15:14:10|845.37|842.97|844.88|842.48|845.62|843.22|844.88|842.48|0
1654874060000|2022-06-10 15:14:20|845.37|842.97|845.5|843.1|845.62|843.22|844.88|842.48|0
1654874070000|2022-06-10 15:14:30|845.37|842.97|844.64|842.24|845.62|843.22|844.64|842.24|0
1654874080000|2022-06-10 15:14:40|844.88|842.48|844.64|842.24|844.88|842.48|844.64|842.24|0
1654874090000|2022-06-10 15:14:50|844.88|842.48|845.37|842.97|845.37|842.97|844.88|842.48|0
1654874100000|2022-06-10 15:15:00|845.13|842.73|845.62|843.22|845.86|843.46|845.13|842.73|0
1654874110000|2022-06-10 15:15:10|846.11|843.71|845.86|843.46|846.35|843.95|845.86|843.46|0
1654874120000|2022-06-10 15:15:20|845.62|843.22|845.13|842.73|846.11|843.71|845.13|842.73|0
1654874130000|2022-06-10 15:15:30|845.37|842.97|845.86|843.46|845.86|843.46|845.37|842.97|0
1654874140000|2022-06-10 15:15:40|845.62|843.22|845.62|843.22|845.62|843.22|844.64|842.24|0
1654874150000|2022-06-10 15:15:50|845.86|843.46|846.84|844.44|846.84|844.44|845.86|843.46|0
1654874160000|2022-06-10 15:16:00|846.6|844.2|846.84|844.44|846.84|844.44|846.6|844.2|0
1654874170000|2022-06-10 15:16:10|847.09|844.69|847.58|845.18|847.58|845.18|847.09|844.69|0
1654874180000|2022-06-10 15:16:20|847.82|845.42|848.07|845.67|848.07|845.67|847.33|844.93|0
1654874190000|2022-06-10 15:16:30|847.58|845.18|846.84|844.44|848.07|845.67|846.84|844.44|0
1654874200000|2022-06-10 15:16:40|846.35|843.95|845.62|843.22|846.35|843.95|845.37|842.97|0
1654874210000|2022-06-10 15:16:50|846.11|843.71|847.09|844.69|847.09|844.69|845.62|843.22|0
1654874220000|2022-06-10 15:17:00|846.84|844.44|845.86|843.46|846.84|844.44|845.86|843.46|0
1654874230000|2022-06-10 15:17:10|845.62|843.22|845.37|842.97|845.62|843.22|845.13|842.73|0
1654874240000|2022-06-10 15:17:20|845.86|843.46|845.86|843.46|845.86|843.46|845.37|842.97|0
1654874250000|2022-06-10 15:17:30|846.11|843.71|846.11|843.71|846.11|843.71|846.11|843.71|0
1654874260000|2022-06-10 15:17:40|845.86|843.46|845.86|843.46|846.11|843.71|845.86|843.46|0
1654874270000|2022-06-10 15:17:50|845.37|842.97|845.86|843.46|845.86|843.46|845.37|842.97|0
1654874280000|2022-06-10 15:18:00|846.6|844.2|846.11|843.71|846.6|844.2|846.11|843.71|0
1654874290000|2022-06-10 15:18:10|846.35|843.95|845.86|843.46|846.35|843.95|845.86|843.46|0
1654874300000|2022-06-10 15:18:20|845.62|843.22|845.62|843.22|845.86|843.46|845.62|843.22|0
1654874310000|2022-06-10 15:18:30|845.86|843.46|845.62|843.22|845.86|843.46|845.37|842.97|0
1654874320000|2022-06-10 15:18:40|845.13|842.73|845.13|842.73|845.13|842.73|845.13|842.73|0
1654874330000|2022-06-10 15:18:50|844.88|842.48|843.66|841.26|844.88|842.48|843.66|841.26|0
1654874340000|2022-06-10 15:19:00|843.91|841.51|843.66|841.26|843.91|841.51|843.66|841.26|0
1654874350000|2022-06-10 15:19:10|843.42|841.02|844.64|842.24|844.64|842.24|843.42|841.02|0
1654874360000|2022-06-10 15:19:20|844.39|841.99|841.95|839.55|844.39|841.99|841.95|839.55|0
1654874370000|2022-06-10 15:19:30|841.46|839.06|840.34|837.94|841.46|839.06|840.1|837.7|0
1654874380000|2022-06-10 15:19:40|841.08|838.68|841.08|838.68|841.32|838.92|841.08|838.68|0
1654874390000|2022-06-10 15:19:50|841.81|839.41|840.83|838.43|841.81|839.41|840.83|838.43|0
1654874400000|2022-06-10 15:20:00|840.59|838.19|839.61|837.21|840.59|838.19|838.88|836.48|0
1654874410000|2022-06-10 15:20:10|838.88|836.48|838.88|836.48|838.88|836.48|838.63|836.23|0
1654874420000|2022-06-10 15:20:20|839.37|836.97|838.63|836.23|839.37|836.97|838.63|836.23|0
1654874430000|2022-06-10 15:20:30|837.66|835.26|839.12|836.72|839.12|836.72|837.41|835.01|0
1654874440000|2022-06-10 15:20:40|839.86|837.46|840.1|837.7|840.1|837.7|839.61|837.21|0
1654874450000|2022-06-10 15:20:50|839.61|837.21|839.12|836.72|839.61|837.21|839.12|836.72|0
1654874460000|2022-06-10 15:21:00|838.15|835.75|838.15|835.75|838.88|836.48|838.15|835.75|0
1654874470000|2022-06-10 15:21:10|838.88|836.48|839.37|836.97|839.37|836.97|838.88|836.48|0
1654874480000|2022-06-10 15:21:20|839.12|836.72|839.12|836.72|839.37|836.97|839.12|836.72|0
1654874490000|2022-06-10 15:21:30|838.88|836.48|838.39|835.99|839.12|836.72|838.39|835.99|0
1654874500000|2022-06-10 15:21:40|837.9|835.5|837.9|835.5|837.9|835.5|837.9|835.5|0
1654874510000|2022-06-10 15:21:50|837.66|835.26|838.63|836.23|838.63|836.23|837.66|835.26|0
1654874520000|2022-06-10 15:22:00|838.88|836.48|838.63|836.23|839.12|836.72|838.63|836.23|0
1654874530000|2022-06-10 15:22:10|839.25|836.85|839.61|837.21|839.61|837.21|838.88|836.48|0
1654874540000|2022-06-10 15:22:20|840.1|837.7|839.86|837.46|840.1|837.7|839.86|837.46|0
1654874550000|2022-06-10 15:22:30|839.61|837.21|840.72|838.32|840.72|838.32|839.61|837.21|0
1654874560000|2022-06-10 15:22:40|840.59|838.19|840.59|838.19|840.83|838.43|840.59|838.19|0
1654874570000|2022-06-10 15:22:50|840.83|838.43|841.32|838.92|841.32|838.92|840.83|838.43|0
1654874580000|2022-06-10 15:23:00|841.81|839.41|841.57|839.17|842.05|839.65|841.57|839.17|0
1654874590000|2022-06-10 15:23:10|841.81|839.41|841.32|838.92|841.81|839.41|841.32|838.92|0
1654874600000|2022-06-10 15:23:20|841.08|838.68|840.83|838.43|841.08|838.68|840.83|838.43|0
1654874610000|2022-06-10 15:23:30|840.59|838.19|841.57|839.17|841.57|839.17|840.34|837.94|0
1654874620000|2022-06-10 15:23:40|841.32|838.92|842.05|839.65|842.05|839.65|841.08|838.68|0
1654874630000|2022-06-10 15:23:50|841.81|839.41|842.3|839.9|842.3|839.9|841.81|839.41|0
1654874640000|2022-06-10 15:24:00|842.05|839.65|843.03|840.63|843.03|840.63|842.05|839.65|0
1654874650000|2022-06-10 15:24:10|843.77|841.37|844.01|841.61|844.01|841.61|843.77|841.37|0
1654874660000|2022-06-10 15:24:20|844.25|841.85|845.23|842.83|845.23|842.83|844.25|841.85|0
1654874670000|2022-06-10 15:24:30|845.48|843.08|844.99|842.59|845.48|843.08|844.99|842.59|0
1654874680000|2022-06-10 15:24:40|845.48|843.08|845.72|843.32|845.72|843.32|845.23|842.83|0
1654874690000|2022-06-10 15:24:50|846.21|843.81|845.97|843.57|846.21|843.81|845.97|843.57|0
1654874700000|2022-06-10 15:25:00|846.58|844.18|847.19|844.79|847.19|844.79|846.58|844.18|0
1654874710000|2022-06-10 15:25:10|847.43|845.03|847.68|845.28|847.68|845.28|847.19|844.79|0
1654874720000|2022-06-10 15:25:20|848.17|845.77|849.15|846.75|849.39|846.99|848.17|845.77|0
1654874730000|2022-06-10 15:25:30|849.64|847.24|849.88|847.48|850.12|847.72|849.64|847.24|0
1654874740000|2022-06-10 15:25:40|849.64|847.24|849.64|847.24|849.88|847.48|849.39|846.99|0
1654874750000|2022-06-10 15:25:50|849.88|847.48|849.88|847.48|849.88|847.48|849.64|847.24|0
1654874760000|2022-06-10 15:26:00|849.64|847.24|850.12|847.72|850.12|847.72|849.64|847.24|0
1654874770000|2022-06-10 15:26:10|850.37|847.97|850.37|847.97|850.37|847.97|849.88|847.48|0
1654874780000|2022-06-10 15:26:20|850.61|848.21|850.86|848.46|851.1|848.7|850.61|848.21|0
1654874790000|2022-06-10 15:26:30|849.88|847.48|848.66|846.26|849.88|847.48|848.41|846.01|0
1654874800000|2022-06-10 15:26:40|849.15|846.75|847.92|845.52|849.15|846.75|847.43|845.03|0
1654874810000|2022-06-10 15:26:50|847.68|845.28|846.21|843.81|848.17|845.77|846.21|843.81|0
1654874820000|2022-06-10 15:27:00|845.97|843.57|845.72|843.32|845.97|843.57|845.72|843.32|0
1654874830000|2022-06-10 15:27:10|846.7|844.3|846.83|844.43|847.19|844.79|846.7|844.3|0
1654874840000|2022-06-10 15:27:20|846.34|843.94|846.21|843.81|846.46|844.06|845.97|843.57|0
1654874850000|2022-06-10 15:27:30|846.7|844.3|847.19|844.79|847.19|844.79|846.7|844.3|0
1654874860000|2022-06-10 15:27:40|847.43|845.03|846.94|844.54|847.43|845.03|846.7|844.3|0
1654874870000|2022-06-10 15:27:50|846.7|844.3|847.19|844.79|847.43|845.03|846.7|844.3|0
1654874880000|2022-06-10 15:28:00|847.68|845.28|848.17|845.77|848.41|846.01|847.68|845.28|0
1654874890000|2022-06-10 15:28:10|848.54|846.14|849.64|847.24|849.64|847.24|848.54|846.14|0
1654874900000|2022-06-10 15:28:20|849.88|847.48|848.66|846.26|849.88|847.48|848.66|846.26|0
1654874910000|2022-06-10 15:28:30|848.17|845.77|849.39|846.99|849.64|847.24|848.17|845.77|0
1654874920000|2022-06-10 15:28:40|849.15|846.75|849.64|847.24|849.64|847.24|848.9|846.5|0
1654874930000|2022-06-10 15:28:50|849.39|846.99|849.39|846.99|849.39|846.99|849.15|846.75|0
1654874940000|2022-06-10 15:29:00|849.88|847.48|849.64|847.24|849.88|847.48|849.64|847.24|0
1654874950000|2022-06-10 15:29:10|849.39|846.99|850.12|847.72|850.37|847.97|849.39|846.99|0
1654874960000|2022-06-10 15:29:20|850.37|847.97|849.64|847.24|850.37|847.97|849.64|847.24|0
1654874970000|2022-06-10 15:29:30|850.12|847.72|848.66|846.26|850.12|847.72|848.66|846.26|0
1654874980000|2022-06-10 15:29:40|849.39|846.99|848.66|846.26|849.39|846.99|848.41|846.01|0
1654874990000|2022-06-10 15:29:50|848.41|846.01|847.92|845.52|848.41|846.01|847.43|845.03|0
1654875000000|2022-06-10 15:30:00|848.9|846.5|848.9|846.5|848.9|846.5|848.41|846.01|0
1654875010000|2022-06-10 15:30:10|848.41|846.01|848.66|846.26|848.66|846.26|847.68|845.28|0
1654875020000|2022-06-10 15:30:20|848.41|846.01|847.92|845.52|848.41|846.01|847.92|845.52|0
1654875030000|2022-06-10 15:30:30|848.17|845.77|847.19|844.79|848.17|845.77|847.19|844.79|0
1654875040000|2022-06-10 15:30:40|847.43|845.03|848.41|846.01|848.41|846.01|847.43|845.03|0
1654875050000|2022-06-10 15:30:50|848.17|845.77|847.92|845.52|848.17|845.77|847.43|845.03|0
1654875060000|2022-06-10 15:31:00|848.66|846.26|850.12|847.72|850.12|847.72|848.66|846.26|0
1654875070000|2022-06-10 15:31:10|850.37|847.97|850.37|847.97|850.61|848.21|850.37|847.97|0
1654875080000|2022-06-10 15:31:20|850.5|848.1|850.37|847.97|850.5|848.1|849.64|847.24|0
1654875090000|2022-06-10 15:31:30|850.61|848.21|848.66|846.26|850.61|848.21|848.66|846.26|0
1654875100000|2022-06-10 15:31:40|850.12|847.72|850.12|847.72|850.37|847.97|850.12|847.72|0
1654875110000|2022-06-10 15:31:50|850.37|847.97|850.12|847.72|850.61|848.21|850.12|847.72|0
1654875120000|2022-06-10 15:32:00|850.86|848.46|850.37|847.97|850.86|848.46|850.12|847.72|0
1654875130000|2022-06-10 15:32:10|850.12|847.72|850.12|847.72|850.61|848.21|850.12|847.72|0
1654875140000|2022-06-10 15:32:20|849.88|847.48|850.37|847.97|850.37|847.97|849.64|847.24|0
1654875150000|2022-06-10 15:32:30|850.61|848.21|850.61|848.21|850.86|848.46|850.37|847.97|0
1654875160000|2022-06-10 15:32:40|850.86|848.46|850.25|847.85|850.86|848.46|850.25|847.85|0
1654875170000|2022-06-10 15:32:50|850.5|848.1|851.1|848.7|851.1|848.7|850.5|848.1|0
1654875180000|2022-06-10 15:33:00|850.86|848.46|851.1|848.7|851.1|848.7|850.61|848.21|0
1654875190000|2022-06-10 15:33:10|850.86|848.46|851.35|848.95|851.35|848.95|850.86|848.46|0
1654875200000|2022-06-10 15:33:20|851.84|849.44|852.57|850.17|852.57|850.17|851.84|849.44|0
1654875210000|2022-06-10 15:33:30|852.82|850.42|851.59|849.19|852.82|850.42|851.59|849.19|0
1654875220000|2022-06-10 15:33:40|851.35|848.95|852.33|849.93|852.33|849.93|851.35|848.95|0
1654875230000|2022-06-10 15:33:50|852.08|849.68|852.57|850.17|852.57|850.17|851.59|849.19|0
1654875240000|2022-06-10 15:34:00|852.33|849.93|852.82|850.42|852.82|850.42|852.33|849.93|0
1654875250000|2022-06-10 15:34:10|852.57|850.17|852.33|849.93|852.82|850.42|852.33|849.93|0
1654875260000|2022-06-10 15:34:20|852.57|850.17|851.84|849.44|852.57|850.17|851.84|849.44|0
1654875270000|2022-06-10 15:34:30|851.59|849.19|850.86|848.46|851.84|849.44|850.86|848.46|0
1654875280000|2022-06-10 15:34:40|850.61|848.21|849.15|846.75|850.61|848.21|849.15|846.75|0
1654875290000|2022-06-10 15:34:50|848.9|846.5|849.39|846.99|849.39|846.99|848.9|846.5|0
1654875300000|2022-06-10 15:35:00|849.63|847.23|849.63|847.23|849.63|847.23|848.9|846.5|0
1654875310000|2022-06-10 15:35:10|849.88|847.48|850.37|847.97|850.37|847.97|849.88|847.48|0
1654875320000|2022-06-10 15:35:20|850.86|848.46|851.35|848.95|851.35|848.95|850.86|848.46|0
1654875330000|2022-06-10 15:35:30|851.1|848.7|850.61|848.21|851.1|848.7|850.37|847.97|0
1654875340000|2022-06-10 15:35:40|850.37|847.97|851.84|849.44|851.84|849.44|850.37|847.97|0
1654875350000|2022-06-10 15:35:50|852.08|849.68|851.72|849.32|852.08|849.68|851.72|849.32|0
1654875360000|2022-06-10 15:36:00|852.08|849.68|851.84|849.44|852.08|849.68|851.59|849.19|0
1654875370000|2022-06-10 15:36:10|851.72|849.32|851.59|849.19|851.84|849.44|851.59|849.19|0
1654875380000|2022-06-10 15:36:20|851.35|848.95|851.84|849.44|851.84|849.44|851.35|848.95|0
1654875390000|2022-06-10 15:36:30|851.35|848.95|851.1|848.7|851.35|848.95|851.1|848.7|0
1654875400000|2022-06-10 15:36:40|850.86|848.46|851.1|848.7|851.35|848.95|850.37|847.97|0
1654875410000|2022-06-10 15:36:50|851.35|848.95|850.74|848.34|851.35|848.95|850.74|848.34|0
1654875420000|2022-06-10 15:37:00|851.1|848.7|851.35|848.95|851.35|848.95|851.1|848.7|0
1654875430000|2022-06-10 15:37:10|851.1|848.7|850.86|848.46|851.1|848.7|850.86|848.46|0
1654875440000|2022-06-10 15:37:20|851.1|848.7|850.37|847.97|851.1|848.7|850.37|847.97|0
1654875450000|2022-06-10 15:37:30|849.63|847.23|850.61|848.21|850.61|848.21|849.63|847.23|0
1654875460000|2022-06-10 15:37:40|850.37|847.97|852.33|849.93|852.33|849.93|850.37|847.97|0
1654875470000|2022-06-10 15:37:50|852.08|849.68|852.08|849.68|852.21|849.81|852.08|849.68|0
1654875480000|2022-06-10 15:38:00|852.57|850.17|852.82|850.42|852.82|850.42|852.57|850.17|0
1654875490000|2022-06-10 15:38:10|852.33|849.93|852.82|850.42|852.82|850.42|852.33|849.93|0
1654875500000|2022-06-10 15:38:20|852.57|850.17|851.59|849.19|852.57|850.17|851.59|849.19|0
1654875510000|2022-06-10 15:38:30|850.86|848.46|851.35|848.95|851.35|848.95|850.61|848.21|0
1654875520000|2022-06-10 15:38:40|851.1|848.7|851.59|849.19|851.59|849.19|851.1|848.7|0
1654875530000|2022-06-10 15:38:50|851.35|848.95|851.59|849.19|851.59|849.19|851.1|848.7|0
1654875540000|2022-06-10 15:39:00|852.08|849.68|852.33|849.93|852.33|849.93|852.08|849.68|0
1654875550000|2022-06-10 15:39:10|852.08|849.68|852.08|849.68|852.33|849.93|852.08|849.68|0
1654875560000|2022-06-10 15:39:20|851.84|849.44|852.57|850.17|852.57|850.17|851.84|849.44|0
1654875570000|2022-06-10 15:39:30|852.08|849.68|852.33|849.93|852.33|849.93|852.08|849.68|0
1654875580000|2022-06-10 15:39:40|852.53|850.13|852.78|850.38|852.78|850.38|852.05|849.65|0
1654875590000|2022-06-10 15:39:50|853.02|850.62|852.67|850.27|853.02|850.62|852.67|850.27|0
1654875600000|2022-06-10 15:40:00|852.92|850.52|854.14|851.74|854.14|851.74|852.92|850.52|0
1654875620000|2022-06-10 15:40:20|853.65|851.25|854.14|851.74|854.14|851.74|853.65|851.25|0
1654875630000|2022-06-10 15:40:30|853.9|851.5|853.65|851.25|854.14|851.74|853.65|851.25|0
1654875640000|2022-06-10 15:40:40|853.9|851.5|851.45|849.05|853.9|851.5|851.45|849.05|0
1654875650000|2022-06-10 15:40:50|851.7|849.3|851.21|848.81|851.7|849.3|851.21|848.81|0
1654875660000|2022-06-10 15:41:00|850.96|848.56|850.47|848.07|850.96|848.56|850.47|848.07|0
1654875680000|2022-06-10 15:41:20|851.21|848.81|850.23|847.83|851.21|848.81|850.23|847.83|0
1654875690000|2022-06-10 15:41:30|849.98|847.58|850.47|848.07|850.47|848.07|849.98|847.58|0
1654875700000|2022-06-10 15:41:40|850.23|847.83|849.74|847.34|850.23|847.83|849.74|847.34|0
1654875710000|2022-06-10 15:41:50|850.23|847.83|850.96|848.56|850.96|848.56|850.23|847.83|0
1654875720000|2022-06-10 15:42:00|852.18|849.78|851.94|849.54|852.43|850.03|851.94|849.54|0
1654875730000|2022-06-10 15:42:10|851.33|848.93|851.94|849.54|852.18|849.78|851.33|848.93|0
1654875740000|2022-06-10 15:42:20|851.45|849.05|851.21|848.81|851.45|849.05|851.21|848.81|0
1654875750000|2022-06-10 15:42:30|851.45|849.05|850.72|848.32|851.94|849.54|850.72|848.32|0
1654875760000|2022-06-10 15:42:40|851.45|849.05|851.7|849.3|851.7|849.3|851.21|848.81|0
1654875770000|2022-06-10 15:42:50|851.94|849.54|851.09|848.69|852.18|849.78|851.09|848.69|0
1654875780000|2022-06-10 15:43:00|851.7|849.3|851.45|849.05|851.7|849.3|850.96|848.56|0
1654875790000|2022-06-10 15:43:10|851.21|848.81|851.45|849.05|851.45|849.05|851.21|848.81|0
1654875800000|2022-06-10 15:43:20|851.7|849.3|850.72|848.32|851.7|849.3|850.72|848.32|0
1654875810000|2022-06-10 15:43:30|849.98|847.58|849.49|847.09|849.98|847.58|849.25|846.85|0
1654875820000|2022-06-10 15:43:40|849.25|846.85|848.4|846|849.25|846.85|848.4|846|0
1654875830000|2022-06-10 15:43:50|849.62|847.22|849.49|847.09|850.47|848.07|849.49|847.09|0
1654875840000|2022-06-10 15:44:00|850.47|848.07|848.52|846.12|850.47|848.07|848.52|846.12|0
1654875850000|2022-06-10 15:44:10|848.03|845.63|847.54|845.14|848.03|845.63|847.54|845.14|0
1654875860000|2022-06-10 15:44:20|846.56|844.16|846.81|844.41|846.81|844.41|846.32|843.92|0
1654875870000|2022-06-10 15:44:30|847.29|844.89|846.32|843.92|847.29|844.89|846.32|843.92|0
1654875880000|2022-06-10 15:44:40|846.56|844.16|846.8|844.4|846.8|844.4|846.32|843.92|0
1654875890000|2022-06-10 15:44:50|846.56|844.16|846.2|843.8|846.56|844.16|846.07|843.67|0
1654875900000|2022-06-10 15:45:00|846.8|844.4|846.8|844.4|847.29|844.89|846.8|844.4|0
1654875910000|2022-06-10 15:45:10|846.56|844.16|846.56|844.16|846.56|844.16|846.56|844.16|0
1654875920000|2022-06-10 15:45:20|845.58|843.18|845.09|842.69|845.58|843.18|845.09|842.69|0
1654875930000|2022-06-10 15:45:30|845.83|843.43|846.32|843.92|847.78|845.38|845.83|843.43|0
1654875940000|2022-06-10 15:45:40|846.07|843.67|845.83|843.43|846.2|843.8|845.83|843.43|0
1654875950000|2022-06-10 15:45:50|845.58|843.18|845.71|843.31|845.83|843.43|845.58|843.18|0
1654875960000|2022-06-10 15:46:00|846.07|843.67|845.58|843.18|846.07|843.67|845.34|842.94|0
1654875970000|2022-06-10 15:46:10|845.09|842.69|844.85|842.45|845.34|842.94|844.85|842.45|0
1654875980000|2022-06-10 15:46:20|845.09|842.69|844.85|842.45|845.09|842.69|844.85|842.45|0
1654875990000|2022-06-10 15:46:30|844.61|842.21|843.87|841.47|844.61|842.21|843.63|841.23|0
1654876000000|2022-06-10 15:46:40|843.63|841.23|844.85|842.45|844.85|842.45|843.63|841.23|0
1654876010000|2022-06-10 15:46:50|845.34|842.94|844.36|841.96|845.34|842.94|844.12|841.72|0
1654876020000|2022-06-10 15:47:00|844.61|842.21|844.61|842.21|844.61|842.21|843.63|841.23|0
1654876030000|2022-06-10 15:47:10|844.85|842.45|846.07|843.67|846.07|843.67|844.85|842.45|0
1654876040000|2022-06-10 15:47:20|845.58|843.18|846.32|843.92|846.32|843.92|845.58|843.18|0
1654876050000|2022-06-10 15:47:30|846.69|844.29|847.78|845.38|848.03|845.63|846.69|844.29|0
1654876060000|2022-06-10 15:47:40|847.05|844.65|847.78|845.38|847.78|845.38|847.05|844.65|0
1654876070000|2022-06-10 15:47:50|847.91|845.51|847.78|845.38|848.27|845.87|847.78|845.38|0
1654876080000|2022-06-10 15:48:00|847.54|845.14|848.03|845.63|848.03|845.63|847.54|845.14|0
1654876090000|2022-06-10 15:48:10|847.29|844.89|847.67|845.27|847.78|845.38|847.29|844.89|0
1654876100000|2022-06-10 15:48:20|847.42|845.02|847.54|845.14|847.78|845.38|847.42|845.02|0
1654876110000|2022-06-10 15:48:30|847.29|844.89|847.05|844.65|847.91|845.51|847.05|844.65|0
1654876120000|2022-06-10 15:48:40|846.56|844.16|846.56|844.16|846.8|844.4|846.56|844.16|0
1654876130000|2022-06-10 15:48:50|846.07|843.67|847.05|844.65|847.05|844.65|845.83|843.43|0
1654876140000|2022-06-10 15:49:00|847.78|845.38|847.78|845.38|848.03|845.63|847.78|845.38|0
1654876150000|2022-06-10 15:49:10|848.03|845.63|848.27|845.87|848.27|845.87|848.03|845.63|0
1654876160000|2022-06-10 15:49:20|848.64|846.24|849.25|846.85|849.49|847.09|848.64|846.24|0
1654876170000|2022-06-10 15:49:30|849|846.6|849.74|847.34|849.98|847.58|849|846.6|0
1654876180000|2022-06-10 15:49:40|850.23|847.83|851.21|848.81|851.21|848.81|850.23|847.83|0
1654876190000|2022-06-10 15:49:50|851.45|849.05|852.43|850.03|852.43|850.03|850.96|848.56|0
1654876200000|2022-06-10 15:50:00|852.92|850.52|851.21|848.81|852.92|850.52|851.21|848.81|0
1654876210000|2022-06-10 15:50:10|852.18|849.78|853.41|851.01|853.9|851.5|852.18|849.78|0
1654876220000|2022-06-10 15:50:20|853.9|851.5|852.67|850.27|853.9|851.5|852.67|850.27|0
1654876230000|2022-06-10 15:50:30|852.92|850.52|851.94|849.54|852.92|850.52|851.94|849.54|0
1654876240000|2022-06-10 15:50:40|851.69|849.29|851.09|848.69|851.69|849.29|850.96|848.56|0
1654876250000|2022-06-10 15:50:50|850.47|848.07|850.6|848.2|850.84|848.44|850.47|848.07|0
1654876260000|2022-06-10 15:51:00|850.72|848.32|850.72|848.32|851.21|848.81|850.72|848.32|0
1654876270000|2022-06-10 15:51:10|850.47|848.07|851.69|849.29|851.69|849.29|850.47|848.07|0
1654876280000|2022-06-10 15:51:20|851.45|849.05|850.96|848.56|851.45|849.05|850.84|848.44|0
1654876290000|2022-06-10 15:51:30|850.72|848.32|850.72|848.32|850.96|848.56|850.72|848.32|0
1654876300000|2022-06-10 15:51:40|850.47|848.07|850.47|848.07|850.72|848.32|849.98|847.58|0
1654876310000|2022-06-10 15:51:50|849.98|847.58|849.25|846.85|849.98|847.58|849.25|846.85|0
1654876320000|2022-06-10 15:52:00|849|846.6|849.25|846.85|849.49|847.09|848.76|846.36|0
1654876330000|2022-06-10 15:52:10|848.89|846.49|848.52|846.12|849|846.6|848.52|846.12|0
1654876340000|2022-06-10 15:52:20|848.03|845.63|848.76|846.36|848.76|846.36|848.03|845.63|0
1654876350000|2022-06-10 15:52:30|849|846.6|849.13|846.73|849.13|846.73|848.76|846.36|0
1654876360000|2022-06-10 15:52:40|850.11|847.71|849.25|846.85|850.23|847.83|849.25|846.85|0
1654876370000|2022-06-10 15:52:50|850.23|847.83|849.98|847.58|850.23|847.83|849.98|847.58|0
1654876380000|2022-06-10 15:53:00|849.74|847.34|849.74|847.34|849.98|847.58|849.74|847.34|0
1654876390000|2022-06-10 15:53:10|850.47|848.07|850.96|848.56|850.96|848.56|850.47|848.07|0
1654876400000|2022-06-10 15:53:20|851.21|848.81|851.94|849.54|851.94|849.54|851.21|848.81|0
1654876410000|2022-06-10 15:53:30|851.69|849.29|851.94|849.54|851.94|849.54|851.69|849.29|0
1654876420000|2022-06-10 15:53:40|851.69|849.29|852.18|849.78|852.18|849.78|851.45|849.05|0
1654876430000|2022-06-10 15:53:50|851.94|849.54|852.43|850.03|852.43|850.03|851.94|849.54|0
1654876440000|2022-06-10 15:54:00|852.67|850.27|852.56|850.16|852.92|850.52|852.43|850.03|0
1654876450000|2022-06-10 15:54:10|852.18|849.78|851.69|849.29|852.18|849.78|851.45|849.05|0
1654876460000|2022-06-10 15:54:20|852.18|849.78|851.82|849.42|852.18|849.78|851.82|849.42|0
1654876470000|2022-06-10 15:54:30|851.69|849.29|851.21|848.81|851.69|849.29|850.96|848.56|0
1654876480000|2022-06-10 15:54:40|851.45|849.05|850.96|848.56|851.45|849.05|850.96|848.56|0
1654876490000|2022-06-10 15:54:50|850.72|848.32|850.72|848.32|851.21|848.81|850.72|848.32|0
1654876500000|2022-06-10 15:55:00|850.47|848.07|851.45|849.05|852.18|849.78|850.47|848.07|0
1654876510000|2022-06-10 15:55:10|850.96|848.56|851.21|848.81|851.21|848.81|850.72|848.32|0
1654876520000|2022-06-10 15:55:20|851.69|849.29|851.69|849.29|851.94|849.54|851.69|849.29|0
1654876530000|2022-06-10 15:55:30|852.18|849.78|851.94|849.54|852.18|849.78|851.69|849.29|0
1654876540000|2022-06-10 15:55:40|851.69|849.29|851.45|849.05|852.18|849.78|851.45|849.05|0
1654876550000|2022-06-10 15:55:50|851.94|849.54|851.94|849.54|852.18|849.78|851.94|849.54|0
1654876560000|2022-06-10 15:56:00|851.69|849.29|850.72|848.32|851.94|849.54|850.72|848.32|0
1654876570000|2022-06-10 15:56:10|850.96|848.56|849.74|847.34|850.96|848.56|849.74|847.34|0
1654876580000|2022-06-10 15:56:20|849.25|846.85|848.76|846.36|849.25|846.85|848.76|846.36|0
1654876590000|2022-06-10 15:56:30|849.25|846.85|848.27|845.87|849.25|846.85|848.27|845.87|0
1654876600000|2022-06-10 15:56:40|847.29|844.89|847.78|845.38|847.78|845.38|847.29|844.89|0
1654876610000|2022-06-10 15:56:50|848.52|846.12|847.54|845.14|848.52|846.12|847.54|845.14|0
1654876620000|2022-06-10 15:57:00|849.25|846.85|848.52|846.12|849.49|847.09|848.52|846.12|0
1654876630000|2022-06-10 15:57:10|848.27|845.87|847.54|845.14|848.27|845.87|847.54|845.14|0
1654876640000|2022-06-10 15:57:20|847.29|844.89|848.03|845.63|848.03|845.63|847.29|844.89|0
1654876650000|2022-06-10 15:57:30|848.27|845.87|847.78|845.38|848.27|845.87|847.78|845.38|0
1654876660000|2022-06-10 15:57:40|848.03|845.63|847.05|844.65|848.03|845.63|846.8|844.4|0
1654876670000|2022-06-10 15:57:50|847.29|844.89|847.05|844.65|847.29|844.89|847.05|844.65|0
1654876680000|2022-06-10 15:58:00|848.76|846.36|847.54|845.14|849|846.6|847.54|845.14|0
1654876690000|2022-06-10 15:58:10|847.29|844.89|846.56|844.16|847.54|845.14|846.56|844.16|0
1654876700000|2022-06-10 15:58:20|846.07|843.67|845.34|842.94|846.07|843.67|845.34|842.94|0
1654876710000|2022-06-10 15:58:30|845.09|842.69|844.6|842.2|845.09|842.69|844.6|842.2|0
1654876720000|2022-06-10 15:58:40|844.12|841.72|843.38|840.98|844.12|841.72|843.38|840.98|0
1654876730000|2022-06-10 15:58:50|843.63|841.23|843.02|840.62|843.63|841.23|843.02|840.62|0
1654876740000|2022-06-10 15:59:00|842.89|840.49|843.63|841.23|843.63|841.23|841.92|839.52|0
1654876750000|2022-06-10 15:59:10|843.38|840.98|842.65|840.25|843.38|840.98|842.65|840.25|0
1654876760000|2022-06-10 15:59:20|842.16|839.76|841.43|839.03|842.16|839.76|841.18|838.78|0
1654876770000|2022-06-10 15:59:30|841.18|838.78|841.67|839.27|841.67|839.27|841.18|838.78|0
1654876780000|2022-06-10 15:59:40|841.18|838.78|842.16|839.76|842.16|839.76|841.18|838.78|0
1654876790000|2022-06-10 15:59:50|842.89|840.49|842.89|840.49|842.89|840.49|842.65|840.25|0
1654876800000|2022-06-10 16:00:00|843.14|840.74|842.65|840.25|843.14|840.74|842.16|839.76|0
1654876810000|2022-06-10 16:00:10|842.16|839.76|842.41|840.01|842.65|840.25|842.16|839.76|0
1654876820000|2022-06-10 16:00:20|842.16|839.76|841.92|839.52|842.16|839.76|841.92|839.52|0
1654876830000|2022-06-10 16:00:30|841.43|839.03|842.16|839.76|842.16|839.76|840.94|838.54|0
1654876840000|2022-06-10 16:00:40|841.56|839.16|840.94|838.54|841.56|839.16|840.94|838.54|0
1654876850000|2022-06-10 16:00:50|841.43|839.03|841.92|839.52|841.92|839.52|841.31|838.91|0
1654876860000|2022-06-10 16:01:00|842.65|840.25|842.41|840.01|842.65|840.25|842.16|839.76|0
1654876870000|2022-06-10 16:01:10|842.89|840.49|842.89|840.49|842.89|840.49|842.65|840.25|0
1654876880000|2022-06-10 16:01:20|843.14|840.74|843.14|840.74|843.14|840.74|843.14|840.74|0
1654876890000|2022-06-10 16:01:30|843.02|840.62|843.38|840.98|843.63|841.23|843.02|840.62|0
1654876900000|2022-06-10 16:01:40|843.14|840.74|843.38|840.98|843.63|841.23|843.14|840.74|0
1654876910000|2022-06-10 16:01:50|843.75|841.35|843.87|841.47|844.36|841.96|843.75|841.35|0
1654876920000|2022-06-10 16:02:00|843.14|840.74|842.65|840.25|843.63|841.23|842.65|840.25|0
1654876930000|2022-06-10 16:02:10|842.16|839.76|841.92|839.52|842.16|839.76|841.18|838.78|0
1654876940000|2022-06-10 16:02:20|842.16|839.76|841.43|839.03|842.16|839.76|841.43|839.03|0
1654876950000|2022-06-10 16:02:30|841.67|839.27|841.43|839.03|841.67|839.27|841.43|839.03|0
1654876960000|2022-06-10 16:02:40|840.94|838.54|840.7|838.3|841.18|838.78|840.7|838.3|0
1654876970000|2022-06-10 16:02:50|840.21|837.81|840.45|838.05|840.45|838.05|839.96|837.56|0
1654876980000|2022-06-10 16:03:00|840.7|838.3|839.96|837.56|840.7|838.3|839.96|837.56|0
1654876990000|2022-06-10 16:03:10|839.72|837.32|839.47|837.07|839.96|837.56|839.47|837.07|0
1654877000000|2022-06-10 16:03:20|838.99|836.59|839.72|837.32|839.96|837.56|838.99|836.59|0
1654877010000|2022-06-10 16:03:30|839.96|837.56|840.7|838.3|840.7|838.3|839.96|837.56|0
1654877020000|2022-06-10 16:03:40|841.43|839.03|840.7|838.3|841.43|839.03|840.7|838.3|0
1654877030000|2022-06-10 16:03:50|840.45|838.05|840.21|837.81|840.45|838.05|840.21|837.81|0
1654877040000|2022-06-10 16:04:00|840.45|838.05|839.72|837.32|840.45|838.05|839.72|837.32|0
1654877050000|2022-06-10 16:04:10|840.45|838.05|841.43|839.03|841.43|839.03|840.45|838.05|0
1654877060000|2022-06-10 16:04:20|841.92|839.52|841.18|838.78|841.92|839.52|841.18|838.78|0
1654877070000|2022-06-10 16:04:30|841.67|839.27|841.32|838.92|841.67|839.27|841.32|838.92|0
1654877080000|2022-06-10 16:04:40|841.56|839.16|841.32|838.92|842.05|839.65|841.32|838.92|0
1654877090000|2022-06-10 16:04:50|840.83|838.43|841.56|839.16|841.81|839.41|840.83|838.43|0
1654877100000|2022-06-10 16:05:00|842.05|839.65|841.81|839.41|842.05|839.65|841.81|839.41|0
1654877110000|2022-06-10 16:05:10|841.32|838.92|839.85|837.45|841.32|838.92|839.85|837.45|0
1654877120000|2022-06-10 16:05:20|839.36|836.96|840.1|837.7|840.1|837.7|839.36|836.96|0
1654877130000|2022-06-10 16:05:30|840.59|838.19|839.36|836.96|840.59|838.19|839.36|836.96|0
1654877140000|2022-06-10 16:05:40|838.39|835.99|837.41|835.01|838.39|835.99|837.41|835.01|0
1654877150000|2022-06-10 16:05:50|837.05|834.65|837.65|835.25|837.65|835.25|837.05|834.65|0
1654877160000|2022-06-10 16:06:00|838.14|835.74|838.88|836.48|839.36|836.96|838.14|835.74|0
1654877170000|2022-06-10 16:06:10|838.39|835.99|837.9|835.5|838.39|835.99|837.9|835.5|0
1654877180000|2022-06-10 16:06:20|837.65|835.25|837.17|834.77|837.65|835.25|837.17|834.77|0
1654877190000|2022-06-10 16:06:30|836.92|834.52|836.92|834.52|837.17|834.77|836.92|834.52|0
1654877200000|2022-06-10 16:06:40|836.68|834.28|836.19|833.79|836.68|834.28|836.19|833.79|0
1654877210000|2022-06-10 16:06:50|835.7|833.3|835.7|833.3|835.94|833.54|835.7|833.3|0
1654877220000|2022-06-10 16:07:00|835.94|833.54|834.97|832.57|835.94|833.54|834.97|832.57|0
1654877230000|2022-06-10 16:07:10|834.72|832.32|834.72|832.32|834.97|832.57|834.72|832.32|0
1654877240000|2022-06-10 16:07:20|835.7|833.3|836.43|834.03|836.43|834.03|835.7|833.3|0
1654877250000|2022-06-10 16:07:30|836.19|833.79|835.94|833.54|836.19|833.79|835.7|833.3|0
1654877260000|2022-06-10 16:07:40|836.43|834.03|836.68|834.28|836.92|834.52|836.19|833.79|0
1654877270000|2022-06-10 16:07:50|836.92|834.52|837.65|835.25|838.14|835.74|836.92|834.52|0
1654877280000|2022-06-10 16:08:00|837.41|835.01|838.27|835.87|838.27|835.87|837.41|835.01|0
1654877290000|2022-06-10 16:08:10|838.14|835.74|838.14|835.74|838.27|835.87|838.14|835.74|0
1654877300000|2022-06-10 16:08:20|837.9|835.5|837.9|835.5|837.9|835.5|837.9|835.5|0
1654877310000|2022-06-10 16:08:30|838.14|835.74|837.65|835.25|838.14|835.74|837.65|835.25|0
1654877320000|2022-06-10 16:08:40|837.41|835.01|838.14|835.74|838.14|835.74|837.41|835.01|0
1654877330000|2022-06-10 16:08:50|838.27|835.87|838.27|835.87|838.27|835.87|838.14|835.74|0
1654877340000|2022-06-10 16:09:00|838.39|835.99|838.14|835.74|838.39|835.99|837.9|835.5|0
1654877350000|2022-06-10 16:09:10|837.9|835.5|838.27|835.87|838.27|835.87|837.9|835.5|0
1654877360000|2022-06-10 16:09:20|838.14|835.74|837.17|834.77|838.14|835.74|837.17|834.77|0
1654877370000|2022-06-10 16:09:30|837.9|835.5|836.46|834.06|837.9|835.5|836.46|834.06|0
1654877380000|2022-06-10 16:09:40|836.21|833.81|836.21|833.81|836.46|834.06|836.21|833.81|0
1654877390000|2022-06-10 16:09:50|836.46|834.06|836.21|833.81|836.46|834.06|836.21|833.81|0
1654877400000|2022-06-10 16:10:00|836.46|834.06|837.44|835.04|837.44|835.04|836.46|834.06|0
1654877410000|2022-06-10 16:10:10|837.68|835.28|837.44|835.04|837.68|835.28|837.44|835.04|0
1654877420000|2022-06-10 16:10:20|836.95|834.55|837.93|835.53|837.93|835.53|836.95|834.55|0
1654877430000|2022-06-10 16:10:30|837.68|835.28|837.93|835.53|837.93|835.53|837.68|835.28|0
1654877440000|2022-06-10 16:10:40|837.44|835.04|837.93|835.53|837.93|835.53|837.44|835.04|0
1654877460000|2022-06-10 16:11:00|838.17|835.77|837.68|835.28|838.17|835.77|837.68|835.28|0
1654877470000|2022-06-10 16:11:10|838.17|835.77|837.68|835.28|838.17|835.77|837.68|835.28|0
1654877480000|2022-06-10 16:11:20|838.42|836.02|839.39|836.99|839.39|836.99|838.17|835.77|0
1654877490000|2022-06-10 16:11:30|839.15|836.75|839.39|836.99|839.39|836.99|839.15|836.75|0
1654877500000|2022-06-10 16:11:40|840.13|837.73|840.62|838.22|840.62|838.22|840.13|837.73|0
1654877510000|2022-06-10 16:11:50|841.11|838.71|840.37|837.97|841.11|838.71|840.37|837.97|0
1654877520000|2022-06-10 16:12:00|840.13|837.73|841.35|838.95|841.35|838.95|840.13|837.73|0
1654877530000|2022-06-10 16:12:10|841.6|839.2|840.37|837.97|841.6|839.2|840.37|837.97|0
1654877540000|2022-06-10 16:12:20|841.35|838.95|842.09|839.69|842.09|839.69|841.35|838.95|0
1654877550000|2022-06-10 16:12:30|841.6|839.2|842.09|839.69|842.33|839.93|841.6|839.2|0
1654877560000|2022-06-10 16:12:40|841.84|839.44|843.06|840.66|843.8|841.4|841.84|839.44|0
1654877570000|2022-06-10 16:12:50|843.31|840.91|843.55|841.15|843.55|841.15|843.06|840.66|0
1654877580000|2022-06-10 16:13:00|844.17|841.77|845.02|842.62|845.02|842.62|844.04|841.64|0
1654877590000|2022-06-10 16:13:10|844.53|842.13|845.02|842.62|845.02|842.62|844.53|842.13|0
1654877600000|2022-06-10 16:13:20|844.78|842.38|844.04|841.64|844.78|842.38|843.8|841.4|0
1654877610000|2022-06-10 16:13:30|843.55|841.15|843.8|841.4|844.04|841.64|843.55|841.15|0
1654877620000|2022-06-10 16:13:40|844.04|841.64|843.8|841.4|844.04|841.64|843.55|841.15|0
1654877630000|2022-06-10 16:13:50|842.82|840.42|842.57|840.17|843.06|840.66|842.57|840.17|0
1654877640000|2022-06-10 16:14:00|843.06|840.66|842.82|840.42|843.31|840.91|842.82|840.42|0
1654877650000|2022-06-10 16:14:10|843.19|840.79|842.82|840.42|843.19|840.79|842.82|840.42|0
1654877660000|2022-06-10 16:14:20|843.31|840.91|844.04|841.64|844.29|841.89|843.31|840.91|0
1654877670000|2022-06-10 16:14:30|844.29|841.89|844.66|842.26|844.78|842.38|844.29|841.89|0
1654877680000|2022-06-10 16:14:40|845.02|842.62|845.02|842.62|845.27|842.87|845.02|842.62|0
1654877690000|2022-06-10 16:14:50|844.53|842.13|844.78|842.38|844.78|842.38|844.53|842.13|0
1654877700000|2022-06-10 16:15:00|845.76|843.36|845.51|843.11|846|843.6|845.51|843.11|0
1654877710000|2022-06-10 16:15:10|845.76|843.36|845.27|842.87|845.76|843.36|845.27|842.87|0
1654877720000|2022-06-10 16:15:20|845.15|842.75|845.27|842.87|845.27|842.87|845.02|842.62|0
1654877730000|2022-06-10 16:15:30|845.02|842.62|844.53|842.13|845.02|842.62|844.29|841.89|0
1654877740000|2022-06-10 16:15:40|844.29|841.89|844.78|842.38|844.78|842.38|844.29|841.89|0
1654877750000|2022-06-10 16:15:50|845.02|842.62|846.98|844.58|846.98|844.58|845.02|842.62|0
1654877760000|2022-06-10 16:16:00|847.47|845.07|846.49|844.09|847.47|845.07|846.49|844.09|0
1654877770000|2022-06-10 16:16:10|846.25|843.85|846.25|843.85|846.74|844.34|846|843.6|0
1654877780000|2022-06-10 16:16:20|846.49|844.09|846.74|844.34|846.74|844.34|846.49|844.09|0
1654877790000|2022-06-10 16:16:30|846.49|844.09|845.27|842.87|846.49|844.09|845.27|842.87|0
1654877800000|2022-06-10 16:16:40|845.02|842.62|844.53|842.13|845.02|842.62|844.53|842.13|0
1654877810000|2022-06-10 16:16:50|845.27|842.87|846.49|844.09|846.49|844.09|845.27|842.87|0
1654877820000|2022-06-10 16:17:00|846.98|844.58|846.98|844.58|847.23|844.83|846.98|844.58|0
1654877830000|2022-06-10 16:17:10|847.23|844.83|847.23|844.83|847.23|844.83|847.23|844.83|0
1654877840000|2022-06-10 16:17:20|846.49|844.09|847.6|845.2|847.6|845.2|846.49|844.09|0
1654877850000|2022-06-10 16:17:30|848.21|845.81|848.45|846.05|848.45|846.05|847.96|845.56|0
1654877860000|2022-06-10 16:17:40|848.21|845.81|847.23|844.83|848.21|845.81|847.23|844.83|0
1654877870000|2022-06-10 16:17:50|846|843.6|847.72|845.32|847.72|845.32|846|843.6|0
1654877880000|2022-06-10 16:18:00|847.23|844.83|847.96|845.56|848.09|845.69|847.23|844.83|0
1654877890000|2022-06-10 16:18:10|848.21|845.81|848.45|846.05|848.58|846.18|848.21|845.81|0
1654877900000|2022-06-10 16:18:20|848.94|846.54|847.96|845.56|848.94|846.54|847.96|845.56|0
1654877910000|2022-06-10 16:18:30|848.21|845.81|848.21|845.81|848.45|846.05|848.21|845.81|0
1654877920000|2022-06-10 16:18:40|847.47|845.07|848.45|846.05|848.45|846.05|847.47|845.07|0
1654877930000|2022-06-10 16:18:50|848.21|845.81|848.45|846.05|848.45|846.05|848.21|845.81|0
1654877940000|2022-06-10 16:19:00|848.7|846.3|848.7|846.3|849.19|846.79|848.7|846.3|0
1654877950000|2022-06-10 16:19:10|849.19|846.79|848.94|846.54|849.43|847.03|848.94|846.54|0
1654877960000|2022-06-10 16:19:20|849.19|846.79|848.94|846.54|849.43|847.03|848.94|846.54|0
1654877970000|2022-06-10 16:19:30|848.45|846.05|848.45|846.05|848.45|846.05|848.45|846.05|0
1654877980000|2022-06-10 16:19:40|848.7|846.3|847.47|845.07|848.7|846.3|847.23|844.83|0
1654877990000|2022-06-10 16:19:50|847.96|845.56|847.23|844.83|847.96|845.56|847.23|844.83|0
1654878000000|2022-06-10 16:20:00|847.47|845.07|846.98|844.58|847.47|845.07|846.98|844.58|0
1654878010000|2022-06-10 16:20:10|846.25|843.85|846|843.6|846.62|844.22|846|843.6|0
1654878020000|2022-06-10 16:20:20|845.76|843.36|845.27|842.87|845.88|843.48|845.27|842.87|0
1654878030000|2022-06-10 16:20:30|845.51|843.11|845.61|843.21|845.61|843.21|845.27|842.87|0
1654878040000|2022-06-10 16:20:40|844.39|841.99|843.41|841.01|844.39|841.99|843.41|841.01|0
1654878050000|2022-06-10 16:20:50|844.88|842.48|844.15|841.75|844.88|842.48|844.15|841.75|0
1654878060000|2022-06-10 16:21:00|844.39|841.99|845.37|842.97|845.37|842.97|844.39|841.99|0
1654878070000|2022-06-10 16:21:10|845.61|843.21|845.37|842.97|845.86|843.46|845.37|842.97|0
1654878080000|2022-06-10 16:21:20|845.61|843.21|845.12|842.72|845.61|843.21|844.39|841.99|0
1654878090000|2022-06-10 16:21:30|844.88|842.48|844.39|841.99|844.88|842.48|844.39|841.99|0
1654878100000|2022-06-10 16:21:40|844.15|841.75|843.66|841.26|844.15|841.75|843.66|841.26|0
1654878110000|2022-06-10 16:21:50|846.59|844.19|847.57|845.17|847.57|845.17|846.48|844.08|0
1654878120000|2022-06-10 16:22:00|847.82|845.42|846.59|844.19|847.82|845.42|846.59|844.19|0
1654878130000|2022-06-10 16:22:10|845.86|843.46|845.25|842.85|845.86|843.46|845.25|842.85|0
1654878140000|2022-06-10 16:22:20|845.86|843.46|846.1|843.7|846.35|843.95|845.86|843.46|0
1654878150000|2022-06-10 16:22:30|845.37|842.97|844.63|842.23|845.37|842.97|844.63|842.23|0
1654878160000|2022-06-10 16:22:40|843.66|841.26|843.66|841.26|843.9|841.5|843.66|841.26|0
1654878170000|2022-06-10 16:22:50|843.41|841.01|843.17|840.77|843.9|841.5|843.17|840.77|0
1654878180000|2022-06-10 16:23:00|843.41|841.01|843.41|841.01|843.41|841.01|842.68|840.28|0
1654878190000|2022-06-10 16:23:10|843.17|840.77|842.68|840.28|843.17|840.77|842.68|840.28|0
1654878200000|2022-06-10 16:23:20|842.92|840.52|843.17|840.77|843.17|840.77|842.68|840.28|0
1654878210000|2022-06-10 16:23:30|842.68|840.28|843.17|840.77|843.17|840.77|842.68|840.28|0
1654878220000|2022-06-10 16:23:40|842.92|840.52|843.17|840.77|843.41|841.01|842.68|840.28|0
1654878230000|2022-06-10 16:23:50|843.41|841.01|844.15|841.75|844.15|841.75|843.17|840.77|0
1654878240000|2022-06-10 16:24:00|844.39|841.99|846.35|843.95|846.35|843.95|844.39|841.99|0
1654878260000|2022-06-10 16:24:20|846.59|844.19|846.59|844.19|846.84|844.44|846.35|843.95|0
1654878270000|2022-06-10 16:24:30|846.1|843.7|846.59|844.19|846.59|844.19|846.1|843.7|0
1654878280000|2022-06-10 16:24:40|847.08|844.68|847.33|844.93|847.33|844.93|847.08|844.68|0
1654878290000|2022-06-10 16:24:50|847.57|845.17|847.08|844.68|847.57|845.17|847.08|844.68|0
1654878300000|2022-06-10 16:25:00|847.33|844.93|848.55|846.15|848.55|846.15|847.33|844.93|0
1654878310000|2022-06-10 16:25:10|849.04|846.64|847.82|845.42|849.04|846.64|847.82|845.42|0
1654878320000|2022-06-10 16:25:20|848.06|845.66|848.06|845.66|848.31|845.91|848.06|845.66|0
1654878330000|2022-06-10 16:25:30|847.57|845.17|847.82|845.42|848.06|845.66|847.21|844.81|0
1654878340000|2022-06-10 16:25:40|848.06|845.66|847.33|844.93|848.06|845.66|847.33|844.93|0
1654878350000|2022-06-10 16:25:50|847.08|844.68|846.84|844.44|847.33|844.93|846.84|844.44|0
1654878360000|2022-06-10 16:26:00|846.1|843.7|847.57|845.17|847.57|845.17|846.1|843.7|0
1654878370000|2022-06-10 16:26:10|847.33|844.93|846.84|844.44|847.57|845.17|846.84|844.44|0
1654878380000|2022-06-10 16:26:20|847.08|844.68|846.84|844.44|847.08|844.68|846.84|844.44|0
1654878390000|2022-06-10 16:26:30|846.35|843.95|846.1|843.7|846.35|843.95|845.86|843.46|0
1654878400000|2022-06-10 16:26:40|845.86|843.46|845.12|842.72|845.86|843.46|844.88|842.48|0
1654878410000|2022-06-10 16:26:50|845.37|842.97|846.1|843.7|846.59|844.19|845.37|842.97|0
1654878420000|2022-06-10 16:27:00|846.35|843.95|845.61|843.21|846.35|843.95|845.37|842.97|0
1654878430000|2022-06-10 16:27:10|845.86|843.46|846.84|844.44|846.84|844.44|845.86|843.46|0
1654878440000|2022-06-10 16:27:20|846.59|844.19|846.84|844.44|846.84|844.44|845.86|843.46|0
1654878450000|2022-06-10 16:27:30|846.35|843.95|846.59|844.19|846.59|844.19|846.35|843.95|0
1654878460000|2022-06-10 16:27:40|846.35|843.95|846.1|843.7|846.35|843.95|846.1|843.7|0
1654878470000|2022-06-10 16:27:50|846.23|843.83|847.82|845.42|847.82|845.42|846.23|843.83|0
1654878480000|2022-06-10 16:28:00|847.57|845.17|849.28|846.88|849.28|846.88|847.57|845.17|0
1654878490000|2022-06-10 16:28:10|849.53|847.13|849.04|846.64|849.53|847.13|849.04|846.64|0
1654878500000|2022-06-10 16:28:20|848.8|846.4|848.8|846.4|848.92|846.52|848.55|846.15|0
1654878510000|2022-06-10 16:28:30|848.55|846.15|847.21|844.81|848.55|846.15|847.21|844.81|0
1654878520000|2022-06-10 16:28:40|847.33|844.93|846.84|844.44|847.33|844.93|846.84|844.44|0
1654878530000|2022-06-10 16:28:50|846.72|844.32|848.8|846.4|848.8|846.4|846.72|844.32|0
1654878540000|2022-06-10 16:29:00|849.04|846.64|848.06|845.66|849.04|846.64|848.06|845.66|0
1654878550000|2022-06-10 16:29:10|848.31|845.91|847.94|845.54|848.31|845.91|847.82|845.42|0
1654878560000|2022-06-10 16:29:20|847.33|844.93|846.96|844.56|847.33|844.93|846.96|844.56|0
1654878570000|2022-06-10 16:29:30|846.84|844.44|847.08|844.68|847.33|844.93|846.84|844.44|0
1654878580000|2022-06-10 16:29:40|846.1|843.7|845.12|842.72|846.1|843.7|845.12|842.72|0
1654878590000|2022-06-10 16:29:50|844.88|842.48|843.78|841.38|844.88|842.48|843.78|841.38|0
1654878600000|2022-06-10 16:30:00|844.15|841.75|843.9|841.5|844.15|841.75|843.9|841.5|0
1654878610000|2022-06-10 16:30:10|843.54|841.14|843.17|840.77|843.9|841.5|843.17|840.77|0
1654878620000|2022-06-10 16:30:20|842.68|840.28|842.43|840.03|842.68|840.28|841.94|839.54|0
1654878630000|2022-06-10 16:30:30|842.68|840.28|842.68|840.28|842.68|840.28|842.43|840.03|0
1654878640000|2022-06-10 16:30:40|842.56|840.16|842.56|840.16|842.56|840.16|842.56|840.16|0
1654878650000|2022-06-10 16:30:50|843.17|840.77|842.68|840.28|843.41|841.01|842.68|840.28|0
1654878660000|2022-06-10 16:31:00|842.92|840.52|842.68|840.28|843.41|841.01|842.68|840.28|0
1654878670000|2022-06-10 16:31:10|842.43|840.03|844.15|841.75|845.12|842.72|842.43|840.03|0
1654878680000|2022-06-10 16:31:20|843.9|841.5|843.9|841.5|844.15|841.75|843.9|841.5|0
1654878690000|2022-06-10 16:31:30|844.15|841.75|843.41|841.01|844.15|841.75|843.41|841.01|0
1654878700000|2022-06-10 16:31:40|843.17|840.77|843.17|840.77|843.17|840.77|842.92|840.52|0
1654878710000|2022-06-10 16:31:50|842.92|840.52|842.43|840.03|842.92|840.52|842.43|840.03|0
1654878720000|2022-06-10 16:32:00|842.19|839.79|841.7|839.3|842.19|839.79|841.7|839.3|0
1654878730000|2022-06-10 16:32:10|841.45|839.05|841.7|839.3|841.94|839.54|841.45|839.05|0
1654878740000|2022-06-10 16:32:20|841.58|839.18|840.72|838.32|841.94|839.54|840.72|838.32|0
1654878750000|2022-06-10 16:32:30|840.97|838.57|841.94|839.54|841.94|839.54|840.97|838.57|0
1654878760000|2022-06-10 16:32:40|841.7|839.3|842.78|840.38|842.78|840.38|841.7|839.3|0
1654878770000|2022-06-10 16:32:50|843.03|840.63|844.25|841.85|844.25|841.85|843.03|840.63|0
1654878780000|2022-06-10 16:33:00|844.74|842.34|844.49|842.09|844.98|842.58|844.25|841.85|0
1654878790000|2022-06-10 16:33:10|844.74|842.34|845.23|842.83|845.23|842.83|844.74|842.34|0
1654878800000|2022-06-10 16:33:20|845.47|843.07|846.7|844.3|846.7|844.3|845.47|843.07|0
1654878810000|2022-06-10 16:33:30|846.94|844.54|846.94|844.54|846.94|844.54|846.7|844.3|0
1654878820000|2022-06-10 16:33:40|847.18|844.78|847.18|844.78|847.18|844.78|847.18|844.78|0
1654878830000|2022-06-10 16:33:50|846.21|843.81|846.21|843.81|846.21|843.81|845.96|843.56|0
1654878840000|2022-06-10 16:34:00|846.7|844.3|847.43|845.03|847.43|845.03|846.7|844.3|0
1654878850000|2022-06-10 16:34:10|847.18|844.78|847.67|845.27|847.67|845.27|846.94|844.54|0
1654878860000|2022-06-10 16:34:20|847.43|845.03|847.67|845.27|847.67|845.27|847.43|845.03|0
1654878870000|2022-06-10 16:34:30|847.18|844.78|847.31|844.91|847.67|845.27|847.18|844.78|0
1654878880000|2022-06-10 16:34:40|847.18|844.78|845.96|843.56|847.18|844.78|845.96|843.56|0
1654878890000|2022-06-10 16:34:50|846.21|843.81|846.21|843.81|846.21|843.81|845.96|843.56|0
1654878900000|2022-06-10 16:35:00|846.94|844.54|844.98|842.58|847.43|845.03|844.98|842.58|0
1654878910000|2022-06-10 16:35:10|845.36|842.96|845.72|843.32|845.96|843.56|845.36|842.96|0
1654878920000|2022-06-10 16:35:20|845.23|842.83|845.23|842.83|845.23|842.83|845.23|842.83|0
1654878930000|2022-06-10 16:35:30|844.98|842.58|844.74|842.34|845.11|842.71|844.74|842.34|0
1654878940000|2022-06-10 16:35:40|845.23|842.83|844.25|841.85|845.23|842.83|844.25|841.85|0
1654878950000|2022-06-10 16:35:50|843.76|841.36|844.01|841.61|844.25|841.85|843.76|841.36|0
1654878960000|2022-06-10 16:36:00|844.25|841.85|844.98|842.58|844.98|842.58|844.25|841.85|0
1654878970000|2022-06-10 16:36:10|845.47|843.07|846.58|844.18|846.58|844.18|845.47|843.07|0
1654878980000|2022-06-10 16:36:20|845.96|843.56|845.96|843.56|846.45|844.05|845.96|843.56|0
1654878990000|2022-06-10 16:36:30|846.21|843.81|845.47|843.07|846.21|843.81|845.47|843.07|0
1654879000000|2022-06-10 16:36:40|846.94|844.54|845.96|843.56|846.94|844.54|845.96|843.56|0
1654879010000|2022-06-10 16:36:50|845.72|843.32|844.49|842.09|845.72|843.32|844.49|842.09|0
1654879020000|2022-06-10 16:37:00|844.01|841.61|843.76|841.36|844.25|841.85|843.76|841.36|0
1654879030000|2022-06-10 16:37:10|844.01|841.61|844.74|842.34|844.74|842.34|844.01|841.61|0
1654879040000|2022-06-10 16:37:20|843.76|841.36|844.74|842.34|844.74|842.34|843.76|841.36|0
1654879050000|2022-06-10 16:37:30|844.98|842.58|845.72|843.32|845.72|843.32|844.98|842.58|0
1654879060000|2022-06-10 16:37:40|845.23|842.83|844.62|842.22|845.23|842.83|844.62|842.22|0
1654879070000|2022-06-10 16:37:50|844.74|842.34|844.01|841.61|844.74|842.34|843.76|841.36|0
1654879080000|2022-06-10 16:38:00|844.74|842.34|844.49|842.09|844.74|842.34|844.01|841.61|0
1654879090000|2022-06-10 16:38:10|844.01|841.61|844.49|842.09|844.49|842.09|843.76|841.36|0
1654879100000|2022-06-10 16:38:20|844.01|841.61|844.25|841.85|844.25|841.85|844.01|841.61|0
1654879110000|2022-06-10 16:38:30|844.01|841.61|842.78|840.38|844.01|841.61|842.78|840.38|0
1654879120000|2022-06-10 16:38:40|842.54|840.14|843.4|841|843.76|841.36|842.54|840.14|0
1654879130000|2022-06-10 16:38:50|843.15|840.75|842.91|840.51|843.15|840.75|842.78|840.38|0
1654879140000|2022-06-10 16:39:00|843.76|841.36|844.49|842.09|844.49|842.09|843.76|841.36|0
1654879150000|2022-06-10 16:39:10|844.74|842.34|844.49|842.09|844.74|842.34|844.25|841.85|0
1654879160000|2022-06-10 16:39:20|844.74|842.34|844.74|842.34|844.74|842.34|844.49|842.09|0
1654879170000|2022-06-10 16:39:30|844.98|842.58|844.49|842.09|845.23|842.83|844.49|842.09|0
1654879180000|2022-06-10 16:39:40|844.25|841.85|843.52|841.12|844.25|841.85|843.03|840.63|0
1654879190000|2022-06-10 16:39:50|843.76|841.36|843.27|840.87|843.76|841.36|843.27|840.87|0
1654879200000|2022-06-10 16:40:00|843.03|840.63|843.52|841.12|843.52|841.12|842.78|840.38|0
1654879210000|2022-06-10 16:40:10|843.76|841.36|843.76|841.36|843.76|841.36|843.52|841.12|0
1654879220000|2022-06-10 16:40:20|844.25|841.85|844.49|842.09|844.49|842.09|843.76|841.36|0
1654879230000|2022-06-10 16:40:30|844.25|841.85|844.25|841.85|844.25|841.85|843.76|841.36|0
1654879240000|2022-06-10 16:40:40|844.74|842.34|844.74|842.34|844.74|842.34|844.49|842.09|0
1654879250000|2022-06-10 16:40:50|844.49|842.09|844.38|841.98|844.49|842.09|844.25|841.85|0
1654879260000|2022-06-10 16:41:00|845.23|842.83|843.27|840.87|845.23|842.83|843.27|840.87|0
1654879270000|2022-06-10 16:41:10|843.03|840.63|842.05|839.65|843.03|840.63|842.05|839.65|0
1654879280000|2022-06-10 16:41:20|841.81|839.41|840.83|838.43|841.81|839.41|840.83|838.43|0
1654879290000|2022-06-10 16:41:30|841.07|838.67|841.07|838.67|841.32|838.92|841.07|838.67|0
1654879300000|2022-06-10 16:41:40|840.58|838.18|840.83|838.43|841.07|838.67|840.58|838.18|0
1654879310000|2022-06-10 16:41:50|841.07|838.67|840.71|838.31|841.07|838.67|840.34|837.94|0
1654879320000|2022-06-10 16:42:00|840.34|837.94|839.98|837.58|840.34|837.94|839.98|837.58|0
1654879330000|2022-06-10 16:42:10|840.09|837.69|839.85|837.45|840.09|837.69|839.61|837.21|0
1654879340000|2022-06-10 16:42:20|840.22|837.82|839.85|837.45|840.58|838.18|839.85|837.45|0
1654879350000|2022-06-10 16:42:30|839.36|836.96|839.85|837.45|839.85|837.45|839.36|836.96|0
1654879360000|2022-06-10 16:42:40|840.09|837.69|842.05|839.65|842.05|839.65|840.09|837.69|0
1654879370000|2022-06-10 16:42:50|841.32|838.92|841.07|838.67|841.32|838.92|841.07|838.67|0
1654879380000|2022-06-10 16:43:00|841.56|839.16|841.07|838.67|841.56|839.16|840.83|838.43|0
1654879390000|2022-06-10 16:43:10|841.32|838.92|841.56|839.16|841.8|839.4|841.32|838.92|0
1654879400000|2022-06-10 16:43:20|841.8|839.4|841.56|839.16|842.05|839.65|841.56|839.16|0
1654879410000|2022-06-10 16:43:30|841.8|839.4|841.07|838.67|841.8|839.4|841.07|838.67|0
1654879420000|2022-06-10 16:43:40|841.32|838.92|840.58|838.18|841.32|838.92|840.34|837.94|0
1654879430000|2022-06-10 16:43:50|840.83|838.43|840.83|838.43|840.83|838.43|840.58|838.18|0
1654879440000|2022-06-10 16:44:00|841.07|838.67|840.09|837.69|841.07|838.67|840.09|837.69|0
1654879450000|2022-06-10 16:44:10|839.85|837.45|839.85|837.45|840.09|837.69|839.85|837.45|0
1654879460000|2022-06-10 16:44:20|839.12|836.72|838.87|836.47|839.12|836.72|838.87|836.47|0
1654879470000|2022-06-10 16:44:30|839.85|837.45|840.83|838.43|840.83|838.43|839.73|837.33|0
1654879480000|2022-06-10 16:44:40|841.8|839.4|842.54|840.14|842.54|840.14|841.32|838.92|0
1654879490000|2022-06-10 16:44:50|842.05|839.65|842.05|839.65|842.05|839.65|842.05|839.65|0
1654879500000|2022-06-10 16:45:00|841.56|839.16|841.07|838.67|841.93|839.53|841.07|838.67|0
1654879510000|2022-06-10 16:45:10|842.29|839.89|841.8|839.4|842.29|839.89|841.8|839.4|0
1654879520000|2022-06-10 16:45:20|841.32|838.92|841.32|838.92|841.32|838.92|841.32|838.92|0
1654879530000|2022-06-10 16:45:30|841.56|839.16|840.83|838.43|841.56|839.16|840.58|838.18|0
1654879540000|2022-06-10 16:45:40|840.58|838.18|841.56|839.16|841.56|839.16|840.58|838.18|0
1654879550000|2022-06-10 16:45:50|841.8|839.4|842.05|839.65|842.05|839.65|841.56|839.16|0
1654879560000|2022-06-10 16:46:00|842.54|840.14|843.03|840.63|843.03|840.63|842.54|840.14|0
1654879570000|2022-06-10 16:46:10|843.76|841.36|844|841.6|844|841.6|843.76|841.36|0
1654879580000|2022-06-10 16:46:20|843.76|841.36|843.76|841.36|844.25|841.85|843.76|841.36|0
1654879590000|2022-06-10 16:46:30|844.25|841.85|844.98|842.58|844.98|842.58|844.25|841.85|0
1654879600000|2022-06-10 16:46:40|845.23|842.83|844.98|842.58|845.47|843.07|844.98|842.58|0
1654879610000|2022-06-10 16:46:50|845.23|842.83|845.47|843.07|845.47|843.07|845.23|842.83|0
1654879620000|2022-06-10 16:47:00|845.72|843.32|844.49|842.09|845.72|843.32|844.49|842.09|0
1654879630000|2022-06-10 16:47:10|844.25|841.85|845.23|842.83|845.23|842.83|843.76|841.36|0
1654879640000|2022-06-10 16:47:20|844.98|842.58|845.47|843.07|845.47|843.07|844.98|842.58|0
1654879650000|2022-06-10 16:47:30|845.23|842.83|845.23|842.83|845.23|842.83|845.23|842.83|0
1654879660000|2022-06-10 16:47:40|845.72|843.32|845.72|843.32|845.72|843.32|845.47|843.07|0
1654879670000|2022-06-10 16:47:50|845.84|843.44|845.96|843.56|845.96|843.56|845.47|843.07|0
1654879680000|2022-06-10 16:48:00|845.47|843.07|845.72|843.32|845.96|843.56|845.47|843.07|0
1654879690000|2022-06-10 16:48:10|845.47|843.07|845.72|843.32|845.96|843.56|845.47|843.07|0
1654879700000|2022-06-10 16:48:20|844.98|842.58|844.74|842.34|844.98|842.58|844.74|842.34|0
1654879710000|2022-06-10 16:48:30|845.47|843.07|844.87|842.47|845.47|843.07|844.87|842.47|0
1654879720000|2022-06-10 16:48:40|844.98|842.58|844.98|842.58|845.23|842.83|844.98|842.58|0
1654879730000|2022-06-10 16:48:50|844.25|841.85|844.25|841.85|844.49|842.09|844.25|841.85|0
1654879740000|2022-06-10 16:49:00|844.38|841.98|844.98|842.58|844.98|842.58|844.38|841.98|0
1654879750000|2022-06-10 16:49:10|844.74|842.34|845.23|842.83|845.23|842.83|844.74|842.34|0
1654879760000|2022-06-10 16:49:20|844.98|842.58|844.98|842.58|845.47|843.07|844.98|842.58|0
1654879770000|2022-06-10 16:49:30|845.23|842.83|845.47|843.07|845.47|843.07|845.23|842.83|0
1654879780000|2022-06-10 16:49:40|845.72|843.32|846.45|844.05|846.45|844.05|845.72|843.32|0
1654879790000|2022-06-10 16:49:50|846.69|844.29|845.23|842.83|846.69|844.29|845.23|842.83|0
1654879800000|2022-06-10 16:50:00|846.21|843.81|847.43|845.03|847.43|845.03|846.21|843.81|0
1654879810000|2022-06-10 16:50:10|847.18|844.78|847.18|844.78|847.18|844.78|846.94|844.54|0
1654879820000|2022-06-10 16:50:20|847.31|844.91|847.18|844.78|847.43|845.03|847.18|844.78|0
1654879830000|2022-06-10 16:50:30|847.67|845.27|847.67|845.27|847.8|845.4|847.43|845.03|0
1654879840000|2022-06-10 16:50:40|847.18|844.78|846.21|843.81|847.18|844.78|846.21|843.81|0
1654879850000|2022-06-10 16:50:50|846.45|844.05|846.69|844.29|846.69|844.29|845.96|843.56|0
1654879860000|2022-06-10 16:51:00|846.45|844.05|846.69|844.29|846.69|844.29|846.45|844.05|0
1654879870000|2022-06-10 16:51:10|846.94|844.54|846.58|844.18|847.18|844.78|846.58|844.18|0
1654879880000|2022-06-10 16:51:20|846.45|844.05|847.92|845.52|847.92|845.52|846.45|844.05|0
1654879890000|2022-06-10 16:51:30|848.16|845.76|848.65|846.25|848.65|846.25|848.16|845.76|0
1654879900000|2022-06-10 16:51:40|848.41|846.01|848.65|846.25|848.65|846.25|848.41|846.01|0
1654879910000|2022-06-10 16:51:50|848.41|846.01|848.65|846.25|848.65|846.25|848.16|845.76|0
1654879920000|2022-06-10 16:52:00|848.41|846.01|849.14|846.74|849.14|846.74|848.41|846.01|0
1654879930000|2022-06-10 16:52:10|848.9|846.5|850.36|847.96|850.36|847.96|848.9|846.5|0
1654879940000|2022-06-10 16:52:20|850.61|848.21|850.61|848.21|850.85|848.45|850.61|848.21|0
1654879950000|2022-06-10 16:52:30|850.85|848.45|850.61|848.21|850.85|848.45|850.61|848.21|0
1654879960000|2022-06-10 16:52:40|850.12|847.72|850.12|847.72|850.85|848.45|850.12|847.72|0
1654879970000|2022-06-10 16:52:50|849.87|847.47|849.87|847.47|850|847.6|849.63|847.23|0
1654879980000|2022-06-10 16:53:00|849.39|846.99|848.9|846.5|849.39|846.99|848.9|846.5|0
1654879990000|2022-06-10 16:53:10|848.16|845.76|848.78|846.38|848.78|846.38|848.16|845.76|0
1654880000000|2022-06-10 16:53:20|848.9|846.5|849.87|847.47|850.12|847.72|848.9|846.5|0
1654880010000|2022-06-10 16:53:30|849.63|847.23|849.14|846.74|849.63|847.23|849.14|846.74|0
1654880020000|2022-06-10 16:53:40|849.39|846.99|849.14|846.74|849.63|847.23|849.14|846.74|0
1654880040000|2022-06-10 16:54:00|848.65|846.25|848.65|846.25|849.14|846.74|848.65|846.25|0
1654880050000|2022-06-10 16:54:10|848.9|846.5|848.65|846.25|848.9|846.5|848.16|845.76|0
1654880060000|2022-06-10 16:54:20|848.41|846.01|848.65|846.25|848.9|846.5|848.41|846.01|0
1654880070000|2022-06-10 16:54:30|848.53|846.13|849.38|846.98|849.38|846.98|848.41|846.01|0
1654880080000|2022-06-10 16:54:40|849.63|847.23|849.87|847.47|850.12|847.72|849.63|847.23|0
1654880090000|2022-06-10 16:54:50|849.63|847.23|850.36|847.96|850.36|847.96|849.63|847.23|0
1654880100000|2022-06-10 16:55:00|850.61|848.21|851.59|849.19|851.59|849.19|850.61|848.21|0
1654880110000|2022-06-10 16:55:10|851.83|849.43|851.83|849.43|852.08|849.68|851.83|849.43|0
1654880120000|2022-06-10 16:55:20|851.59|849.19|851.59|849.19|851.59|849.19|851.1|848.7|0
1654880130000|2022-06-10 16:55:30|851.34|848.94|852.08|849.68|852.08|849.68|851.34|848.94|0
1654880140000|2022-06-10 16:55:40|851.59|849.19|851.59|849.19|851.83|849.43|851.59|849.19|0
1654880150000|2022-06-10 16:55:50|852.08|849.68|851.83|849.43|852.08|849.68|851.83|849.43|0
1654880160000|2022-06-10 16:56:00|852.08|849.68|852.08|849.68|852.32|849.92|852.08|849.68|0
1654880170000|2022-06-10 16:56:10|852.32|849.92|852.32|849.92|852.32|849.92|852.32|849.92|0
1654880180000|2022-06-10 16:56:20|852.08|849.68|852.08|849.68|852.32|849.92|852.08|849.68|0
1654880190000|2022-06-10 16:56:30|851.83|849.43|852.03|849.63|852.03|849.63|851.59|849.19|0
1654880200000|2022-06-10 16:56:40|852.48|850.08|850.28|847.88|852.48|850.08|850.28|847.88|0
1654880210000|2022-06-10 16:56:50|850.52|848.12|850.76|848.36|850.76|848.36|850.52|848.12|0
1654880220000|2022-06-10 16:57:00|850.52|848.12|849.54|847.14|850.52|848.12|849.54|847.14|0
1654880230000|2022-06-10 16:57:10|849.3|846.9|848.32|845.92|849.3|846.9|848.32|845.92|0
1654880240000|2022-06-10 16:57:20|848.56|846.16|848.81|846.41|848.81|846.41|848.56|846.16|0
1654880250000|2022-06-10 16:57:30|849.05|846.65|848.08|845.68|849.05|846.65|848.08|845.68|0
1654880260000|2022-06-10 16:57:40|847.83|845.43|849.79|847.39|849.79|847.39|847.83|845.43|0
1654880270000|2022-06-10 16:57:50|849.54|847.14|849.79|847.39|849.79|847.39|849.05|846.65|0
1654880280000|2022-06-10 16:58:00|849.54|847.14|850.03|847.63|850.03|847.63|849.54|847.14|0
1654880290000|2022-06-10 16:58:10|850.28|847.88|850.28|847.88|850.28|847.88|850.28|847.88|0
1654880300000|2022-06-10 16:58:20|850.03|847.63|850.03|847.63|850.28|847.88|850.03|847.63|0
1654880310000|2022-06-10 16:58:30|849.79|847.39|849.79|847.39|849.79|847.39|849.54|847.14|0
1654880320000|2022-06-10 16:58:40|850.03|847.63|850.52|848.12|850.52|848.12|850.03|847.63|0
1654880330000|2022-06-10 16:58:50|850.65|848.25|850.52|848.12|850.76|848.36|850.28|847.88|0
1654880340000|2022-06-10 16:59:00|850.28|847.88|849.54|847.14|850.28|847.88|849.54|847.14|0
1654880350000|2022-06-10 16:59:10|849.3|846.9|848.08|845.68|849.3|846.9|847.83|845.43|0
1654880360000|2022-06-10 16:59:20|847.83|845.43|847.59|845.19|847.83|845.43|847.59|845.19|0
1654880370000|2022-06-10 16:59:30|847.83|845.43|847.83|845.43|847.83|845.43|847.59|845.19|0
1654880380000|2022-06-10 16:59:40|847.34|844.94|846.85|844.45|847.34|844.94|846.85|844.45|0
1654880390000|2022-06-10 16:59:50|847.59|845.19|848.08|845.68|848.08|845.68|847.34|844.94|0
1654880400000|2022-06-10 17:00:00|847.59|845.19|847.1|844.7|847.83|845.43|847.1|844.7|0
1654880410000|2022-06-10 17:00:10|846.85|844.45|846.36|843.96|846.85|844.45|846.36|843.96|0
1654880420000|2022-06-10 17:00:20|847.1|844.7|846.85|844.45|847.34|844.94|846.85|844.45|0
1654880430000|2022-06-10 17:00:30|847.1|844.7|849.54|847.14|849.54|847.14|846.85|844.45|0
1654880440000|2022-06-10 17:00:40|849.05|846.65|849.54|847.14|849.54|847.14|849.05|846.65|0
1654880450000|2022-06-10 17:00:50|849.3|846.9|850.03|847.63|850.03|847.63|849.3|846.9|0
1654880460000|2022-06-10 17:01:00|850.28|847.88|850.28|847.88|850.76|848.36|850.28|847.88|0
1654880470000|2022-06-10 17:01:10|850.03|847.63|850.03|847.63|850.28|847.88|850.03|847.63|0
1654880480000|2022-06-10 17:01:20|850.28|847.88|850.28|847.88|851.01|848.61|850.28|847.88|0
1654880490000|2022-06-10 17:01:30|851.01|848.61|851.5|849.1|851.5|849.1|851.01|848.61|0
1654880500000|2022-06-10 17:01:40|851.99|849.59|852.23|849.83|852.23|849.83|851.25|848.85|0
1654880510000|2022-06-10 17:01:50|852.48|850.08|852.23|849.83|852.48|850.08|852.23|849.83|0
1654880520000|2022-06-10 17:02:00|851.99|849.59|851.99|849.59|851.99|849.59|851.25|848.85|0
1654880530000|2022-06-10 17:02:10|852.23|849.83|852.23|849.83|852.48|850.08|851.99|849.59|0
1654880540000|2022-06-10 17:02:20|851.74|849.34|851.74|849.34|851.74|849.34|851.5|849.1|0
1654880550000|2022-06-10 17:02:30|851.99|849.59|851.74|849.34|851.99|849.59|851.74|849.34|0
1654880560000|2022-06-10 17:02:40|851.5|849.1|851.74|849.34|851.74|849.34|851.25|848.85|0
1654880570000|2022-06-10 17:02:50|851.87|849.47|851.25|848.85|851.87|849.47|851.25|848.85|0
1654880580000|2022-06-10 17:03:00|851.99|849.59|852.23|849.83|852.23|849.83|851.74|849.34|0
1654880590000|2022-06-10 17:03:10|852.48|850.08|851.99|849.59|852.48|850.08|851.99|849.59|0
1654880600000|2022-06-10 17:03:20|852.23|849.83|851.74|849.34|852.23|849.83|851.74|849.34|0
1654880610000|2022-06-10 17:03:30|851.99|849.59|852.72|850.32|852.72|850.32|851.99|849.59|0
1654880620000|2022-06-10 17:03:40|852.23|849.83|851.99|849.59|852.23|849.83|851.99|849.59|0
1654880630000|2022-06-10 17:03:50|852.23|849.83|852.72|850.32|852.97|850.57|852.23|849.83|0
1654880640000|2022-06-10 17:04:00|852.23|849.83|852.48|850.08|852.48|850.08|852.23|849.83|0
1654880650000|2022-06-10 17:04:10|852.72|850.32|852.97|850.57|852.97|850.57|852.72|850.32|0
1654880660000|2022-06-10 17:04:20|852.72|850.32|851.5|849.1|852.72|850.32|851.5|849.1|0
1654880670000|2022-06-10 17:04:30|851.99|849.59|851.5|849.1|851.99|849.59|851.5|849.1|0
1654880680000|2022-06-10 17:04:40|851.01|848.61|851.01|848.61|851.01|848.61|850.65|848.25|0
1654880690000|2022-06-10 17:04:50|850.76|848.36|850.03|847.63|850.76|848.36|850.03|847.63|0
1654880700000|2022-06-10 17:05:00|851.01|848.61|851.25|848.85|851.25|848.85|851.01|848.61|0
1654880710000|2022-06-10 17:05:10|851.62|849.22|851.5|849.1|851.74|849.34|851.5|849.1|0
1654880720000|2022-06-10 17:05:20|850.76|848.36|850.52|848.12|850.76|848.36|850.52|848.12|0
1654880730000|2022-06-10 17:05:30|850.76|848.36|850.28|847.88|850.76|848.36|850.28|847.88|0
1654880740000|2022-06-10 17:05:40|850.03|847.63|850.52|848.12|850.52|848.12|849.79|847.39|0
1654880750000|2022-06-10 17:05:50|851.01|848.61|851.74|849.34|851.74|849.34|851.01|848.61|0
1654880760000|2022-06-10 17:06:00|852.23|849.83|852.23|849.83|852.48|850.08|852.23|849.83|0
1654880770000|2022-06-10 17:06:10|852.96|850.56|852.96|850.56|852.96|850.56|852.72|850.32|0
1654880780000|2022-06-10 17:06:20|852.72|850.32|851.99|849.59|852.96|850.56|851.99|849.59|0
1654880790000|2022-06-10 17:06:30|852.48|850.08|852.72|850.32|852.72|850.32|852.48|850.08|0
1654880800000|2022-06-10 17:06:40|852.96|850.56|853.21|850.81|853.7|851.3|852.96|850.56|0
1654880810000|2022-06-10 17:06:50|853.45|851.05|853.21|850.81|853.45|851.05|853.21|850.81|0
1654880820000|2022-06-10 17:07:00|853.45|851.05|852.96|850.56|853.45|851.05|852.96|850.56|0
1654880830000|2022-06-10 17:07:10|852.48|850.08|851.99|849.59|852.48|850.08|851.99|849.59|0
1654880840000|2022-06-10 17:07:20|851.74|849.34|850.52|848.12|851.74|849.34|850.52|848.12|0
1654880850000|2022-06-10 17:07:30|850.28|847.88|850.65|848.25|850.65|848.25|850.28|847.88|0
1654880860000|2022-06-10 17:07:40|850.76|848.36|851.99|849.59|851.99|849.59|850.76|848.36|0
1654880870000|2022-06-10 17:07:50|851.74|849.34|851.01|848.61|851.74|849.34|851.01|848.61|0
1654880880000|2022-06-10 17:08:00|851.25|848.85|850.16|847.76|851.25|848.85|849.79|847.39|0
1654880890000|2022-06-10 17:08:10|850.03|847.63|849.79|847.39|850.52|848.12|849.79|847.39|0
1654880900000|2022-06-10 17:08:20|849.54|847.14|850.03|847.63|850.03|847.63|849.54|847.14|0
1654880910000|2022-06-10 17:08:30|850.52|848.12|850.03|847.63|850.52|848.12|850.03|847.63|0
1654880920000|2022-06-10 17:08:40|849.79|847.39|850.03|847.63|850.27|847.87|849.79|847.39|0
1654880930000|2022-06-10 17:08:50|850.27|847.87|850.52|848.12|850.52|848.12|850.03|847.63|0
1654880940000|2022-06-10 17:09:00|850.27|847.87|849.79|847.39|850.27|847.87|849.54|847.14|0
1654880950000|2022-06-10 17:09:10|849.05|846.65|849.05|846.65|849.05|846.65|848.81|846.41|0
1654880960000|2022-06-10 17:09:20|849.3|846.9|849.05|846.65|849.54|847.14|849.05|846.65|0
1654880970000|2022-06-10 17:09:30|848.56|846.16|849.3|846.9|849.3|846.9|848.56|846.16|0
1654880980000|2022-06-10 17:09:40|849.54|847.14|849.05|846.65|849.54|847.14|849.05|846.65|0
1654880990000|2022-06-10 17:09:50|848.81|846.41|849.05|846.65|849.05|846.65|848.81|846.41|0
1654881000000|2022-06-10 17:10:00|848.81|846.41|848.32|845.92|848.81|846.41|848.32|845.92|0
1654881010000|2022-06-10 17:10:10|848.56|846.16|848.32|845.92|848.56|846.16|848.32|845.92|0
1654881020000|2022-06-10 17:10:20|848.07|845.67|847.34|844.94|848.07|845.67|847.34|844.94|0
1654881030000|2022-06-10 17:10:30|847.59|845.19|849.05|846.65|849.05|846.65|847.59|845.19|0
1654881040000|2022-06-10 17:10:40|849.42|847.02|850.03|847.63|850.03|847.63|849.42|847.02|0
1654881050000|2022-06-10 17:10:50|850.27|847.87|849.05|846.65|850.27|847.87|849.05|846.65|0
1654881060000|2022-06-10 17:11:00|849.54|847.14|850.27|847.87|850.27|847.87|849.54|847.14|0
1654881070000|2022-06-10 17:11:10|849.79|847.39|849.54|847.14|849.79|847.39|849.3|846.9|0
1654881080000|2022-06-10 17:11:20|849.3|846.9|849.54|847.14|849.54|847.14|849.3|846.9|0
1654881090000|2022-06-10 17:11:30|850.27|847.87|849.54|847.14|850.27|847.87|849.54|847.14|0
1654881100000|2022-06-10 17:11:40|849.3|846.9|849.3|846.9|849.54|847.14|849.3|846.9|0
1654881110000|2022-06-10 17:11:50|848.56|846.16|849.54|847.14|849.54|847.14|848.56|846.16|0
1654881120000|2022-06-10 17:12:00|849.05|846.65|850.03|847.63|850.52|848.12|849.05|846.65|0
1654881130000|2022-06-10 17:12:10|850.52|848.12|851.38|848.98|851.38|848.98|850.52|848.12|0
1654881140000|2022-06-10 17:12:20|851.5|849.1|851.99|849.59|851.99|849.59|851.5|849.1|0
1654881150000|2022-06-10 17:12:30|851.74|849.34|852.23|849.83|852.23|849.83|851.74|849.34|0
1654881160000|2022-06-10 17:12:40|851.74|849.34|851.5|849.1|851.74|849.34|851.5|849.1|0
1654881170000|2022-06-10 17:12:50|851.25|848.85|851.25|848.85|851.25|848.85|851.25|848.85|0
1654881180000|2022-06-10 17:13:00|851.5|849.1|851.74|849.34|851.74|849.34|851.5|849.1|0
1654881190000|2022-06-10 17:13:10|851.5|849.1|851.74|849.34|851.74|849.34|851.5|849.1|0
1654881200000|2022-06-10 17:13:20|851.5|849.1|853.21|850.81|853.21|850.81|851.5|849.1|0
1654881210000|2022-06-10 17:13:30|853.34|850.94|853.7|851.3|853.7|851.3|853.21|850.81|0
1654881220000|2022-06-10 17:13:40|853.45|851.05|853.21|850.81|853.7|851.3|853.21|850.81|0
1654881230000|2022-06-10 17:13:50|853.45|851.05|852.96|850.56|853.45|851.05|852.72|850.32|0
1654881240000|2022-06-10 17:14:00|852.48|850.08|852.96|850.56|852.96|850.56|852.48|850.08|0
1654881250000|2022-06-10 17:14:10|853.09|850.69|852.72|850.32|853.09|850.69|852.48|850.08|0
1654881260000|2022-06-10 17:14:20|851.99|849.59|850.89|848.49|851.99|849.59|850.76|848.36|0
1654881270000|2022-06-10 17:14:30|850.52|848.12|851.01|848.61|851.01|848.61|850.52|848.12|0
1654881280000|2022-06-10 17:14:40|850.76|848.36|851.25|848.85|851.25|848.85|850.52|848.12|0
1654881290000|2022-06-10 17:14:50|851.01|848.61|851.5|849.1|851.5|849.1|850.52|848.12|0
1654881300000|2022-06-10 17:15:00|852.23|849.83|852.72|850.32|852.72|850.32|852.23|849.83|0
1654881310000|2022-06-10 17:15:10|852.96|850.56|852.23|849.83|852.96|850.56|852.23|849.83|0
1654881320000|2022-06-10 17:15:20|851.99|849.59|851.74|849.34|851.99|849.59|851.74|849.34|0
1654881330000|2022-06-10 17:15:30|851.99|849.59|851.5|849.1|851.99|849.59|851.5|849.1|0
1654881340000|2022-06-10 17:15:40|851.25|848.85|851.99|849.59|851.99|849.59|851.25|848.85|0
1654881350000|2022-06-10 17:15:50|851.74|849.34|852.23|849.83|852.23|849.83|851.74|849.34|0
1654881360000|2022-06-10 17:16:00|851.74|849.34|851.01|848.61|851.74|849.34|851.01|848.61|0
1654881370000|2022-06-10 17:16:10|850.76|848.36|849.79|847.39|850.76|848.36|849.79|847.39|0
1654881380000|2022-06-10 17:16:20|850.52|848.12|850.27|847.87|850.52|848.12|850.27|847.87|0
1654881390000|2022-06-10 17:16:30|850.03|847.63|851.01|848.61|851.01|848.61|850.03|847.63|0
1654881400000|2022-06-10 17:16:40|851.5|849.1|852.48|850.08|852.48|850.08|851.5|849.1|0
1654881410000|2022-06-10 17:16:50|852.72|850.32|852.72|850.32|852.72|850.32|852.72|850.32|0
1654881420000|2022-06-10 17:17:00|852.96|850.56|851.5|849.1|852.96|850.56|851.5|849.1|0
1654881430000|2022-06-10 17:17:10|851.74|849.34|851.01|848.61|851.74|849.34|850.76|848.36|0
1654881440000|2022-06-10 17:17:20|850.76|848.36|851.01|848.61|851.25|848.85|850.76|848.36|0
1654881450000|2022-06-10 17:17:30|850.27|847.87|849.79|847.39|850.27|847.87|849.79|847.39|0
1654881460000|2022-06-10 17:17:40|850.03|847.63|850.52|848.12|850.52|848.12|849.54|847.14|0
1654881470000|2022-06-10 17:17:50|850.27|847.87|850.27|847.87|850.76|848.36|850.27|847.87|0
1654881480000|2022-06-10 17:18:00|849.67|847.27|848.81|846.41|849.79|847.39|848.81|846.41|0
1654881490000|2022-06-10 17:18:10|848.56|846.16|847.34|844.94|848.56|846.16|847.34|844.94|0
1654881500000|2022-06-10 17:18:20|846.85|844.45|846.85|844.45|847.59|845.19|846.85|844.45|0
1654881510000|2022-06-10 17:18:30|847.1|844.7|846.85|844.45|847.1|844.7|846.85|844.45|0
1654881520000|2022-06-10 17:18:40|846.36|843.96|847.34|844.94|847.34|844.94|846.12|843.72|0
1654881530000|2022-06-10 17:18:50|847.1|844.7|846.85|844.45|847.1|844.7|846.85|844.45|0
1654881540000|2022-06-10 17:19:00|847.1|844.7|846.61|844.21|847.59|845.19|846.61|844.21|0
1654881550000|2022-06-10 17:19:10|846.36|843.96|846.12|843.72|846.36|843.96|845.63|843.23|0
1654881560000|2022-06-10 17:19:20|845.63|843.23|845.14|842.74|845.63|843.23|845.14|842.74|0
1654881570000|2022-06-10 17:19:30|845.39|842.99|845.63|843.23|845.63|843.23|845.14|842.74|0
1654881580000|2022-06-10 17:19:40|845.39|842.99|844.41|842.01|845.39|842.99|844.41|842.01|0
1654881590000|2022-06-10 17:19:50|844.65|842.25|844.41|842.01|844.9|842.5|844.16|841.76|0
1654881600000|2022-06-10 17:20:00|844.65|842.25|844.9|842.5|844.9|842.5|844.65|842.25|0
1654881610000|2022-06-10 17:20:10|844.16|841.76|844.41|842.01|844.65|842.25|844.16|841.76|0
1654881620000|2022-06-10 17:20:20|844.9|842.5|844.9|842.5|844.9|842.5|844.65|842.25|0
1654881630000|2022-06-10 17:20:30|844.16|841.76|844.9|842.5|844.9|842.5|844.16|841.76|0
1654881640000|2022-06-10 17:20:40|845.39|842.99|846.12|843.72|846.12|843.72|845.39|842.99|0
1654881650000|2022-06-10 17:20:50|845.76|843.36|845.87|843.47|845.87|843.47|845.39|842.99|0
1654881660000|2022-06-10 17:21:00|846.36|843.96|846.12|843.72|846.36|843.96|845.63|843.23|0
1654881670000|2022-06-10 17:21:10|845.87|843.47|845.87|843.47|846.36|843.96|845.87|843.47|0
1654881680000|2022-06-10 17:21:20|845.39|842.99|845.63|843.23|845.63|843.23|845.39|842.99|0
1654881690000|2022-06-10 17:21:30|845.14|842.74|845.14|842.74|845.39|842.99|844.9|842.5|0
1654881700000|2022-06-10 17:21:40|844.16|841.76|843.92|841.52|844.16|841.76|843.92|841.52|0
1654881710000|2022-06-10 17:21:50|844.16|841.76|844.41|842.01|844.41|842.01|844.16|841.76|0
1654881720000|2022-06-10 17:22:00|844.16|841.76|844.9|842.5|844.9|842.5|843.92|841.52|0
1654881730000|2022-06-10 17:22:10|844.65|842.25|844.16|841.76|844.65|842.25|844.16|841.76|0
1654881740000|2022-06-10 17:22:20|844.41|842.01|844.65|842.25|844.65|842.25|844.41|842.01|0
1654881750000|2022-06-10 17:22:30|845.14|842.74|845.63|843.23|845.63|843.23|844.9|842.5|0
1654881760000|2022-06-10 17:22:40|845.39|842.99|845.14|842.74|845.39|842.99|845.14|842.74|0
1654881770000|2022-06-10 17:22:50|844.9|842.5|844.9|842.5|844.9|842.5|844.9|842.5|0
1654881780000|2022-06-10 17:23:00|844.65|842.25|843.92|841.52|844.65|842.25|843.92|841.52|0
1654881790000|2022-06-10 17:23:10|843.68|841.28|843.68|841.28|843.8|841.4|843.43|841.03|0
1654881800000|2022-06-10 17:23:20|843.19|840.79|843.19|840.79|843.19|840.79|842.94|840.54|0
1654881810000|2022-06-10 17:23:30|842.94|840.54|842.7|840.3|842.94|840.54|842.7|840.3|0
1654881820000|2022-06-10 17:23:40|842.46|840.06|843.19|840.79|843.68|841.28|842.46|840.06|0
1654881830000|2022-06-10 17:23:50|842.94|840.54|843.38|840.98|843.38|840.98|842.64|840.24|0
1654881840000|2022-06-10 17:24:00|843.87|841.47|843.76|841.36|843.87|841.47|843.27|840.87|0
1654881850000|2022-06-10 17:24:10|844.25|841.85|844|841.6|844.74|842.34|844|841.6|0
1654881870000|2022-06-10 17:24:30|844.25|841.85|844.49|842.09|844.49|842.09|844.25|841.85|0
1654881880000|2022-06-10 17:24:40|844|841.6|844.25|841.85|844.49|842.09|844|841.6|0
1654881890000|2022-06-10 17:24:50|844|841.6|844|841.6|844|841.6|844|841.6|0
1654881900000|2022-06-10 17:25:00|843.76|841.36|844|841.6|844.49|842.09|843.76|841.36|0
1654881910000|2022-06-10 17:25:10|844.25|841.85|843.76|841.36|844.25|841.85|843.64|841.24|0
1654881920000|2022-06-10 17:25:20|844|841.6|843.76|841.36|844|841.6|843.76|841.36|0
1654881930000|2022-06-10 17:25:30|844|841.6|842.54|840.14|844|841.6|842.54|840.14|0
1654881940000|2022-06-10 17:25:40|842.29|839.89|843.27|840.87|843.27|840.87|841.68|839.28|0
1654881950000|2022-06-10 17:25:50|843.51|841.11|843.27|840.87|843.88|841.48|843.27|840.87|0
1654881960000|2022-06-10 17:26:00|842.78|840.38|842.05|839.65|842.78|840.38|842.05|839.65|0
1654881970000|2022-06-10 17:26:10|841.8|839.4|842.05|839.65|842.05|839.65|841.8|839.4|0
1654881980000|2022-06-10 17:26:20|841.8|839.4|842.54|840.14|842.78|840.38|841.8|839.4|0
1654881990000|2022-06-10 17:26:30|843.02|840.62|842.42|840.02|843.02|840.62|842.42|840.02|0
1654882000000|2022-06-10 17:26:40|842.54|840.14|842.54|840.14|842.78|840.38|842.29|839.89|0
1654882010000|2022-06-10 17:26:50|842.78|840.38|842.78|840.38|843.02|840.62|842.54|840.14|0
1654882020000|2022-06-10 17:27:00|841.8|839.4|841.56|839.16|841.8|839.4|841.07|838.67|0
1654882030000|2022-06-10 17:27:10|841.31|838.91|841.56|839.16|841.93|839.53|841.31|838.91|0
1654882040000|2022-06-10 17:27:20|842.05|839.65|842.29|839.89|842.29|839.89|841.8|839.4|0
1654882050000|2022-06-10 17:27:30|841.56|839.16|841.31|838.91|841.8|839.4|841.31|838.91|0
1654882060000|2022-06-10 17:27:40|841.07|838.67|841.31|838.91|841.31|838.91|841.07|838.67|0
1654882070000|2022-06-10 17:27:50|840.82|838.42|840.82|838.42|840.82|838.42|840.82|838.42|0
1654882080000|2022-06-10 17:28:00|840.58|838.18|840.34|837.94|840.58|838.18|840.34|837.94|0
1654882090000|2022-06-10 17:28:10|840.58|838.18|840.09|837.69|840.58|838.18|840.09|837.69|0
1654882100000|2022-06-10 17:28:20|840.34|837.94|840.09|837.69|840.34|837.94|839.85|837.45|0
1654882110000|2022-06-10 17:28:30|839.6|837.2|839.6|837.2|839.85|837.45|839.6|837.2|0
1654882120000|2022-06-10 17:28:40|840.34|837.94|840.58|838.18|840.58|838.18|840.34|837.94|0
1654882130000|2022-06-10 17:28:50|840.22|837.82|839.85|837.45|840.22|837.82|839.85|837.45|0
1654882140000|2022-06-10 17:29:00|840.09|837.69|839.6|837.2|840.09|837.69|839.6|837.2|0
1654882150000|2022-06-10 17:29:10|840.09|837.69|839.11|836.71|840.09|837.69|839.11|836.71|0
1654882160000|2022-06-10 17:29:20|838.87|836.47|838.63|836.23|838.87|836.47|838.63|836.23|0
1654882170000|2022-06-10 17:29:30|838.87|836.47|838.38|835.98|838.87|836.47|838.38|835.98|0
1654882180000|2022-06-10 17:29:40|838.14|835.74|838.14|835.74|838.14|835.74|837.89|835.49|0
1654882190000|2022-06-10 17:29:50|837.89|835.49|837.89|835.49|837.89|835.49|837.89|835.49|0
1654882200000|2022-06-10 17:30:00|839.11|836.71|838.87|836.47|839.11|836.71|838.87|836.47|0
1654882210000|2022-06-10 17:30:10|839.85|837.45|839.6|837.2|839.85|837.45|839.11|836.71|0
1654882220000|2022-06-10 17:30:20|840.58|838.18|840.58|838.18|840.58|838.18|840.09|837.69|0
1654882230000|2022-06-10 17:30:30|840.34|837.94|839.36|836.96|840.34|837.94|839.36|836.96|0
1654882240000|2022-06-10 17:30:40|839.6|837.2|839.11|836.71|839.6|837.2|838.87|836.47|0
1654882250000|2022-06-10 17:30:50|839.85|837.45|840.58|838.18|840.58|838.18|839.85|837.45|0
1654882260000|2022-06-10 17:31:00|840.34|837.94|842.05|839.65|842.05|839.65|840.34|837.94|0
1654882270000|2022-06-10 17:31:10|842.53|840.13|842.53|840.13|843.27|840.87|842.53|840.13|0
1654882280000|2022-06-10 17:31:20|842.78|840.38|842.53|840.13|842.78|840.38|842.53|840.13|0
1654882290000|2022-06-10 17:31:30|842.78|840.38|844|841.6|844|841.6|842.78|840.38|0
1654882300000|2022-06-10 17:31:40|844.25|841.85|844|841.6|844.74|842.34|844|841.6|0
1654882310000|2022-06-10 17:31:50|844.25|841.85|843.27|840.87|844.25|841.85|843.27|840.87|0
1654882320000|2022-06-10 17:32:00|843.51|841.11|844.98|842.58|844.98|842.58|843.51|841.11|0
1654882330000|2022-06-10 17:32:10|845.22|842.82|845.71|843.31|845.96|843.56|845.22|842.82|0
1654882340000|2022-06-10 17:32:20|845.35|842.95|844.98|842.58|845.96|843.56|844.98|842.58|0
1654882350000|2022-06-10 17:32:30|844.25|841.85|844.25|841.85|844.25|841.85|843.51|841.11|0
1654882360000|2022-06-10 17:32:40|844|841.6|844.25|841.85|844.25|841.85|844|841.6|0
1654882370000|2022-06-10 17:32:50|844.49|842.09|844.74|842.34|844.98|842.58|844.49|842.09|0
1654882380000|2022-06-10 17:33:00|844|841.6|844.25|841.85|844.25|841.85|844|841.6|0
1654882390000|2022-06-10 17:33:10|844.62|842.22|844.98|842.58|844.98|842.58|844.49|842.09|0
1654882400000|2022-06-10 17:33:20|844.74|842.34|844.98|842.58|845.47|843.07|844.74|842.34|0
1654882410000|2022-06-10 17:33:30|844.49|842.09|845.22|842.82|845.22|842.82|844.49|842.09|0
1654882420000|2022-06-10 17:33:40|845.71|843.31|845.47|843.07|845.71|843.31|845.47|843.07|0
1654882430000|2022-06-10 17:33:50|844.98|842.58|845.22|842.82|845.22|842.82|844.98|842.58|0
1654882440000|2022-06-10 17:34:00|846.69|844.29|846.69|844.29|846.69|844.29|846.45|844.05|0
1654882450000|2022-06-10 17:34:10|846.94|844.54|846.69|844.29|846.94|844.54|846.69|844.29|0
1654882460000|2022-06-10 17:34:20|846.94|844.54|846.94|844.54|846.94|844.54|846.94|844.54|0
1654882470000|2022-06-10 17:34:30|847.18|844.78|846.94|844.54|847.18|844.78|846.94|844.54|0
1654882480000|2022-06-10 17:34:40|846.82|844.42|846.2|843.8|846.82|844.42|846.2|843.8|0
1654882490000|2022-06-10 17:34:50|844.25|841.85|844|841.6|844.25|841.85|844|841.6|0
1654882500000|2022-06-10 17:35:00|843.76|841.36|842.05|839.65|843.76|841.36|842.05|839.65|0
1654882510000|2022-06-10 17:35:10|842.29|839.89|842.53|840.13|842.53|840.13|842.05|839.65|0
1654882520000|2022-06-10 17:35:20|842.29|839.89|842.05|839.65|842.29|839.89|841.8|839.4|0
1654882530000|2022-06-10 17:35:30|841.8|839.4|840.82|838.42|841.8|839.4|840.58|838.18|0
1654882540000|2022-06-10 17:35:40|840.34|837.94|840.09|837.69|840.34|837.94|839.85|837.45|0
1654882550000|2022-06-10 17:35:50|840.58|838.18|840.09|837.69|840.58|838.18|840.09|837.69|0
1654882560000|2022-06-10 17:36:00|839.6|837.2|837.16|834.76|839.6|837.2|837.16|834.76|0
1654882570000|2022-06-10 17:36:10|837.4|835|838.87|836.47|838.87|836.47|837.4|835|0
1654882580000|2022-06-10 17:36:20|838.62|836.22|838.14|835.74|838.62|836.22|838.14|835.74|0
1654882590000|2022-06-10 17:36:30|837.65|835.25|837.65|835.25|837.89|835.49|837.65|835.25|0
1654882600000|2022-06-10 17:36:40|837.4|835|836.91|834.51|837.4|835|836.91|834.51|0
1654882610000|2022-06-10 17:36:50|836.18|833.78|836.18|833.78|836.67|834.27|836.18|833.78|0
1654882620000|2022-06-10 17:37:00|835.94|833.54|836.43|834.03|836.43|834.03|835.69|833.29|0
1654882630000|2022-06-10 17:37:10|836.67|834.27|836.67|834.27|836.67|834.27|836.43|834.03|0
1654882640000|2022-06-10 17:37:20|836.43|834.03|836.43|834.03|836.43|834.03|836.43|834.03|0
1654882650000|2022-06-10 17:37:30|836.18|833.78|836.91|834.51|836.91|834.51|836.18|833.78|0
1654882660000|2022-06-10 17:37:40|836.67|834.27|838.14|835.74|838.14|835.74|836.67|834.27|0
1654882670000|2022-06-10 17:37:50|838.62|836.22|837.16|834.76|839.11|836.71|837.16|834.76|0
1654882680000|2022-06-10 17:38:00|837.4|835|837.16|834.76|837.4|835|837.16|834.76|0
1654882690000|2022-06-10 17:38:10|836.91|834.51|838.14|835.74|838.14|835.74|836.91|834.51|0
1654882700000|2022-06-10 17:38:20|838.87|836.47|839.11|836.71|839.36|836.96|838.87|836.47|0
1654882710000|2022-06-10 17:38:30|838.87|836.47|840.09|837.69|840.09|837.69|838.87|836.47|0
1654882720000|2022-06-10 17:38:40|839.85|837.45|839.36|836.96|839.85|837.45|839.36|836.96|0
1654882730000|2022-06-10 17:38:50|839.6|837.2|838.38|835.98|839.6|837.2|838.38|835.98|0
1654882740000|2022-06-10 17:39:00|837.89|835.49|838.75|836.35|838.75|836.35|837.89|835.49|0
1654882750000|2022-06-10 17:39:10|838.87|836.47|837.4|835|839.11|836.71|837.4|835|0
1654882760000|2022-06-10 17:39:20|837.16|834.76|836.67|834.27|837.4|835|836.67|834.27|0
1654882770000|2022-06-10 17:39:30|836.43|834.03|836.43|834.03|836.67|834.27|836.43|834.03|0
1654882780000|2022-06-10 17:39:40|836.91|834.51|836.67|834.27|836.91|834.51|836.67|834.27|0
1654882790000|2022-06-10 17:39:50|835.69|833.29|835.45|833.05|835.69|833.29|835.45|833.05|0
1654882800000|2022-06-10 17:40:00|835.21|832.81|835.45|833.05|835.45|833.05|834.96|832.56|0
1654882810000|2022-06-10 17:40:10|835.21|832.81|835.69|833.29|835.69|833.29|835.21|832.81|0
1654882820000|2022-06-10 17:40:20|836.18|833.78|836.18|833.78|836.18|833.78|835.45|833.05|0
1654882830000|2022-06-10 17:40:30|836.43|834.03|836.18|833.78|836.43|834.03|836.18|833.78|0
1654882840000|2022-06-10 17:40:40|836.43|834.03|836.67|834.27|836.67|834.27|836.43|834.03|0
1654882850000|2022-06-10 17:40:50|837.16|834.76|837.4|835|837.4|835|837.16|834.76|0
1654882860000|2022-06-10 17:41:00|837.65|835.25|837.65|835.25|837.89|835.49|837.65|835.25|0
1654882870000|2022-06-10 17:41:10|837.16|834.76|837.65|835.25|837.65|835.25|837.16|834.76|0
1654882880000|2022-06-10 17:41:20|837.89|835.49|838.62|836.22|838.62|836.22|837.89|835.49|0
1654882890000|2022-06-10 17:41:30|839.6|837.2|839.11|836.71|839.6|837.2|839.11|836.71|0
1654882900000|2022-06-10 17:41:40|839.36|836.96|839.11|836.71|839.36|836.96|839.11|836.71|0
1654882910000|2022-06-10 17:41:50|839.36|836.96|839.11|836.71|839.36|836.96|839.11|836.71|0
1654882920000|2022-06-10 17:42:00|838.38|835.98|837.16|834.76|838.38|835.98|837.16|834.76|0
1654882930000|2022-06-10 17:42:10|836.91|834.51|837.4|835|837.4|835|836.91|834.51|0
1654882940000|2022-06-10 17:42:20|838.14|835.74|837.4|835|838.14|835.74|837.4|835|0
1654882950000|2022-06-10 17:42:30|837.16|834.76|836.43|834.03|837.16|834.76|836.43|834.03|0
1654882960000|2022-06-10 17:42:40|836.91|834.51|837.16|834.76|837.65|835.25|836.91|834.51|0
1654882970000|2022-06-10 17:42:50|836.67|834.27|836.43|834.03|836.91|834.51|836.43|834.03|0
1654882980000|2022-06-10 17:43:00|836.18|833.78|835.69|833.29|836.43|834.03|835.45|833.05|0
1654882990000|2022-06-10 17:43:10|836.43|834.03|835.94|833.54|836.43|834.03|835.94|833.54|0
1654883000000|2022-06-10 17:43:20|836.18|833.78|835.45|833.05|836.18|833.78|835.21|832.81|0
1654883010000|2022-06-10 17:43:30|835.94|833.54|836.18|833.78|836.43|834.03|835.94|833.54|0
1654883020000|2022-06-10 17:43:40|835.45|833.05|836.43|834.03|836.43|834.03|835.45|833.05|0
1654883030000|2022-06-10 17:43:50|836.18|833.78|836.67|834.27|836.67|834.27|835.94|833.54|0
1654883040000|2022-06-10 17:44:00|836.43|834.03|837.89|835.49|837.89|835.49|836.43|834.03|0
1654883050000|2022-06-10 17:44:10|838.75|836.35|837.89|835.49|838.87|836.47|837.89|835.49|0
1654883060000|2022-06-10 17:44:20|838.51|836.11|838.87|836.47|839.11|836.71|838.51|836.11|0
1654883070000|2022-06-10 17:44:30|838.62|836.22|838.14|835.74|838.62|836.22|838.14|835.74|0
1654883080000|2022-06-10 17:44:40|837.65|835.25|837.65|835.25|837.65|835.25|837.16|834.76|0
1654883090000|2022-06-10 17:44:50|838.02|835.62|837.4|835|838.02|835.62|837.4|835|0
1654883100000|2022-06-10 17:45:00|837.16|834.76|837.4|835|837.4|835|837.16|834.76|0
1654883110000|2022-06-10 17:45:10|838.38|835.98|837.65|835.25|838.38|835.98|837.4|835|0
1654883120000|2022-06-10 17:45:20|837.89|835.49|838.38|835.98|839.11|836.71|837.89|835.49|0
1654883130000|2022-06-10 17:45:30|839.11|836.71|838.14|835.74|839.11|836.71|838.14|835.74|0
1654883140000|2022-06-10 17:45:40|838.62|836.22|837.4|835|838.87|836.47|837.4|835|0
1654883150000|2022-06-10 17:45:50|837.16|834.76|835.94|833.54|837.16|834.76|835.94|833.54|0
1654883160000|2022-06-10 17:46:00|835.69|833.29|834.47|832.07|835.69|833.29|834.47|832.07|0
1654883170000|2022-06-10 17:46:10|834.96|832.56|833.98|831.58|834.96|832.56|833.98|831.58|0
1654883180000|2022-06-10 17:46:20|833.74|831.34|834.72|832.32|835.2|832.8|833.74|831.34|0
1654883190000|2022-06-10 17:46:30|835.45|833.05|833.01|830.61|835.45|833.05|833.01|830.61|0
1654883200000|2022-06-10 17:46:40|832.52|830.12|831.3|828.9|832.52|830.12|831.3|828.9|0
1654883210000|2022-06-10 17:46:50|831.06|828.66|831.3|828.9|831.3|828.9|830.32|827.92|0
1654883220000|2022-06-10 17:47:00|830.81|828.41|832.76|830.36|832.76|830.36|830.81|828.41|0
1654883230000|2022-06-10 17:47:10|833.25|830.85|833.01|830.61|833.25|830.85|833.01|830.61|0
1654883240000|2022-06-10 17:47:20|833.25|830.85|833.98|831.58|833.98|831.58|833.25|830.85|0
1654883250000|2022-06-10 17:47:30|834.47|832.07|833.25|830.85|834.47|832.07|833.25|830.85|0
1654883260000|2022-06-10 17:47:40|833.01|830.61|834.47|832.07|834.47|832.07|833.01|830.61|0
1654883270000|2022-06-10 17:47:50|834.84|832.44|835.2|832.8|835.2|832.8|834.84|832.44|0
1654883280000|2022-06-10 17:48:00|834.23|831.83|834.72|832.32|834.72|832.32|834.23|831.83|0
1654883290000|2022-06-10 17:48:10|834.96|832.56|834.72|832.32|834.96|832.56|834.47|832.07|0
1654883300000|2022-06-10 17:48:20|834.84|832.44|834.11|831.71|834.84|832.44|834.11|831.71|0
1654883310000|2022-06-10 17:48:30|834.47|832.07|834.47|832.07|834.72|832.32|834.47|832.07|0
1654883320000|2022-06-10 17:48:40|834.96|832.56|834.23|831.83|834.96|832.56|834.23|831.83|0
1654883330000|2022-06-10 17:48:50|833.98|831.58|833.25|830.85|833.98|831.58|833.25|830.85|0
1654883340000|2022-06-10 17:49:00|831.06|828.66|830.32|827.92|832.03|829.63|830.32|827.92|0
1654883350000|2022-06-10 17:49:10|830.57|828.17|829.84|827.44|830.57|828.17|829.84|827.44|0
1654883360000|2022-06-10 17:49:20|829.96|827.56|831.3|828.9|831.3|828.9|829.96|827.56|0
1654883370000|2022-06-10 17:49:30|830.81|828.41|830.32|827.92|830.81|828.41|829.84|827.44|0
1654883380000|2022-06-10 17:49:40|829.84|827.44|829.35|826.95|830.08|827.68|829.1|826.7|0
1654883390000|2022-06-10 17:49:50|829.59|827.19|829.59|827.19|829.59|827.19|829.35|826.95|0
1654883400000|2022-06-10 17:50:00|828.94|826.54|828.7|826.3|828.94|826.54|828.7|826.3|0
1654883410000|2022-06-10 17:50:10|827.72|825.32|826.99|824.59|827.97|825.57|826.99|824.59|0
1654883420000|2022-06-10 17:50:20|827.48|825.08|827.73|825.33|827.73|825.33|827.48|825.08|0
1654883430000|2022-06-10 17:50:30|826.76|824.36|827.62|825.22|827.62|825.22|826.76|824.36|0
1654883440000|2022-06-10 17:50:40|827.87|825.47|826.65|824.25|827.87|825.47|826.65|824.25|0
1654883450000|2022-06-10 17:50:50|825.91|823.51|825.91|823.51|826.16|823.76|825.91|823.51|0
1654883460000|2022-06-10 17:51:00|825.67|823.27|825.91|823.51|825.91|823.51|825.42|823.02|0
1654883470000|2022-06-10 17:51:10|825.42|823.02|826.65|824.25|826.65|824.25|825.42|823.02|0
1654883480000|2022-06-10 17:51:20|827.13|824.73|827.62|825.22|827.62|825.22|826.89|824.49|0
1654883490000|2022-06-10 17:51:30|827.38|824.98|827.38|824.98|827.62|825.22|826.65|824.25|0
1654883500000|2022-06-10 17:51:40|827.51|825.11|828.49|826.09|828.49|826.09|827.51|825.11|0
1654883510000|2022-06-10 17:51:50|828.73|826.33|828|825.6|828.98|826.58|828|825.6|0
1654883520000|2022-06-10 17:52:00|827.76|825.36|829.47|827.07|829.47|827.07|827.76|825.36|0
1654883530000|2022-06-10 17:52:10|829.71|827.31|829.84|827.44|830.45|828.05|829.71|827.31|0
1654883540000|2022-06-10 17:52:20|830.69|828.29|830.69|828.29|830.69|828.29|829.96|827.56|0
1654883550000|2022-06-10 17:52:30|830.2|827.8|830.94|828.54|830.94|828.54|830.2|827.8|0
1654883560000|2022-06-10 17:52:40|831.42|829.02|830.45|828.05|831.42|829.02|830.45|828.05|0
1654883570000|2022-06-10 17:52:50|830.93|828.53|830.45|828.05|830.93|828.53|830.45|828.05|0
1654883580000|2022-06-10 17:53:00|830.2|827.8|831.18|828.78|831.18|828.78|830.2|827.8|0
1654883590000|2022-06-10 17:53:10|831.67|829.27|831.42|829.02|832.4|830|831.42|829.02|0
1654883600000|2022-06-10 17:53:20|831.55|829.15|831.78|829.38|831.78|829.38|831.29|828.89|0
1654883610000|2022-06-10 17:53:30|832.02|829.62|832.26|829.86|832.26|829.86|832.02|829.62|0
1654883620000|2022-06-10 17:53:40|832.02|829.62|831.53|829.13|832.02|829.62|831.53|829.13|0
1654883630000|2022-06-10 17:53:50|832.02|829.62|834.22|831.82|834.22|831.82|832.02|829.62|0
1654883640000|2022-06-10 17:54:00|833.73|831.33|833.24|830.84|833.73|831.33|833.24|830.84|0
1654883650000|2022-06-10 17:54:10|833|830.6|833.73|831.33|833.73|831.33|832.75|830.35|0
1654883660000|2022-06-10 17:54:20|833.24|830.84|833.24|830.84|833.86|831.46|833|830.6|0
1654883670000|2022-06-10 17:54:30|834.22|831.82|834.22|831.82|834.22|831.82|833.73|831.33|0
1654883680000|2022-06-10 17:54:40|833.98|831.58|834.22|831.82|834.22|831.82|833.73|831.33|0
1654883690000|2022-06-10 17:54:50|834.46|832.06|834.46|832.06|834.71|832.31|834.46|832.06|0
1654883700000|2022-06-10 17:55:00|835.44|833.04|835.44|833.04|835.57|833.17|834.95|832.55|0
1654883710000|2022-06-10 17:55:10|835.69|833.29|836.91|834.51|836.91|834.51|835.69|833.29|0
1654883720000|2022-06-10 17:55:20|836.79|834.39|835.69|833.29|836.79|834.39|835.69|833.29|0
1654883730000|2022-06-10 17:55:30|835.44|833.04|836.42|834.02|836.42|834.02|835.44|833.04|0
1654883740000|2022-06-10 17:55:40|836.18|833.78|836.67|834.27|836.91|834.51|836.18|833.78|0
1654883750000|2022-06-10 17:55:50|836.91|834.51|836.91|834.51|836.91|834.51|836.91|834.51|0
1654883760000|2022-06-10 17:56:00|837.15|834.75|836.67|834.27|837.4|835|836.42|834.02|0
1654883770000|2022-06-10 17:56:10|836.91|834.51|836.91|834.51|836.91|834.51|836.91|834.51|0
1654883780000|2022-06-10 17:56:20|837.15|834.75|837.4|835|837.64|835.24|837.15|834.75|0
1654883790000|2022-06-10 17:56:30|837.89|835.49|837.89|835.49|837.89|835.49|837.64|835.24|0
1654883800000|2022-06-10 17:56:40|838.13|835.73|836.67|834.27|838.13|835.73|836.67|834.27|0
1654883810000|2022-06-10 17:56:50|836.91|834.51|836.3|833.9|836.91|834.51|836.3|833.9|0
1654883820000|2022-06-10 17:57:00|836.18|833.78|837.4|835|837.89|835.49|836.18|833.78|0
1654883830000|2022-06-10 17:57:10|838.13|835.73|838.13|835.73|838.38|835.98|838.13|835.73|0
1654883840000|2022-06-10 17:57:20|837.64|835.24|838.62|836.22|838.62|836.22|837.15|834.75|0
1654883850000|2022-06-10 17:57:30|838.87|836.47|839.11|836.71|839.11|836.71|838.87|836.47|0
1654883860000|2022-06-10 17:57:40|838.38|835.98|839.11|836.71|839.11|836.71|838.38|835.98|0
1654883870000|2022-06-10 17:57:50|839.36|836.96|839.36|836.96|839.6|837.2|839.36|836.96|0
1654883880000|2022-06-10 17:58:00|839.6|837.2|839.36|836.96|839.6|837.2|839.11|836.71|0
1654883890000|2022-06-10 17:58:10|838.87|836.47|839.85|837.45|839.85|837.45|838.87|836.47|0
1654883900000|2022-06-10 17:58:20|839.6|837.2|839.6|837.2|839.73|837.33|839.36|836.96|0
1654883910000|2022-06-10 17:58:30|839.36|836.96|837.77|835.37|839.36|836.96|837.77|835.37|0
1654883920000|2022-06-10 17:58:40|837.4|835|837.89|835.49|837.89|835.49|836.91|834.51|0
1654883930000|2022-06-10 17:58:50|838.13|835.73|839.11|836.71|839.11|836.71|838.13|835.73|0
1654883940000|2022-06-10 17:59:00|839.6|837.2|838.38|835.98|839.6|837.2|838.38|835.98|0
1654883950000|2022-06-10 17:59:10|838.62|836.22|837.15|834.75|839.11|836.71|837.15|834.75|0
1654883960000|2022-06-10 17:59:20|836.91|834.51|836.91|834.51|836.91|834.51|836.66|834.26|0
1654883970000|2022-06-10 17:59:30|837.15|834.75|836.91|834.51|837.15|834.75|836.66|834.26|0
1654883980000|2022-06-10 17:59:40|836.66|834.26|836.18|833.78|836.66|834.26|836.18|833.78|0
1654883990000|2022-06-10 17:59:50|836.66|834.26|837.15|834.75|837.4|835|836.66|834.26|0
1654884000000|2022-06-10 18:00:00|836.91|834.51|836.42|834.02|836.91|834.51|836.42|834.02|0
1654884010000|2022-06-10 18:00:10|836.66|834.26|839.36|836.96|839.36|836.96|836.66|834.26|0
1654884020000|2022-06-10 18:00:20|839.11|836.71|838.62|836.22|839.11|836.71|838.62|836.22|0
1654884030000|2022-06-10 18:00:30|838.38|835.98|838.87|836.47|839.11|836.71|837.64|835.24|0
1654884040000|2022-06-10 18:00:40|839.6|837.2|840.33|837.93|840.33|837.93|839.6|837.2|0
1654884050000|2022-06-10 18:00:50|840.58|838.18|841.07|838.67|841.31|838.91|840.58|838.18|0
1654884060000|2022-06-10 18:01:00|841.31|838.91|841.8|839.4|841.8|839.4|841.31|838.91|0
1654884070000|2022-06-10 18:01:10|841.56|839.16|842.78|840.38|842.78|840.38|841.56|839.16|0
1654884080000|2022-06-10 18:01:20|842.54|840.14|842.78|840.38|842.78|840.38|842.29|839.89|0
1654884090000|2022-06-10 18:01:30|842.29|839.89|840.82|838.42|842.54|840.14|840.82|838.42|0
1654884100000|2022-06-10 18:01:40|841.31|838.91|841.07|838.67|842.29|839.89|841.07|838.67|0
1654884110000|2022-06-10 18:01:50|840.82|838.42|840.33|837.93|840.82|838.42|840.33|837.93|0
1654884120000|2022-06-10 18:02:00|839.85|837.45|839.85|837.45|839.85|837.45|839.36|836.96|0
1654884130000|2022-06-10 18:02:10|840.09|837.69|840.09|837.69|840.09|837.69|840.09|837.69|0
1654884140000|2022-06-10 18:02:20|839.85|837.45|839.6|837.2|839.85|837.45|839.36|836.96|0
1654884150000|2022-06-10 18:02:30|840.58|838.18|841.07|838.67|841.07|838.67|840.58|838.18|0
1654884160000|2022-06-10 18:02:40|841.56|839.16|842.05|839.65|842.05|839.65|841.56|839.16|0
1654884170000|2022-06-10 18:02:50|840.33|837.93|841.8|839.4|841.8|839.4|840.33|837.93|0
1654884180000|2022-06-10 18:03:00|841.56|839.16|842.29|839.89|842.29|839.89|841.56|839.16|0
1654884190000|2022-06-10 18:03:10|841.8|839.4|842.29|839.89|842.54|840.14|841.56|839.16|0
1654884200000|2022-06-10 18:03:20|841.8|839.4|842.54|840.14|842.54|840.14|841.56|839.16|0
1654884210000|2022-06-10 18:03:30|842.42|840.02|841.44|839.04|842.42|840.02|841.44|839.04|0
1654884220000|2022-06-10 18:03:40|841.56|839.16|842.54|840.14|842.54|840.14|841.31|838.91|0
1654884230000|2022-06-10 18:03:50|842.29|839.89|842.54|840.14|842.54|840.14|842.29|839.89|0
1654884240000|2022-06-10 18:04:00|842.78|840.38|842.78|840.38|842.78|840.38|842.78|840.38|0
1654884250000|2022-06-10 18:04:10|842.05|839.65|841.56|839.16|842.05|839.65|841.56|839.16|0
1654884260000|2022-06-10 18:04:20|842.54|840.14|843.03|840.63|843.03|840.63|842.54|840.14|0
1654884270000|2022-06-10 18:04:30|843.27|840.87|844.01|841.61|844.01|841.61|843.27|840.87|0
1654884280000|2022-06-10 18:04:40|843.27|840.87|842.54|840.14|843.27|840.87|842.54|840.14|0
1654884290000|2022-06-10 18:04:50|842.78|840.38|843.27|840.87|843.76|841.36|842.78|840.38|0
1654884300000|2022-06-10 18:05:00|843.76|841.36|843.52|841.12|844.01|841.61|843.52|841.12|0
1654884310000|2022-06-10 18:05:10|843.64|841.24|843.03|840.63|843.64|841.24|843.03|840.63|0
1654884320000|2022-06-10 18:05:20|843.52|841.12|844.01|841.61|844.01|841.61|843.52|841.12|0
1654884330000|2022-06-10 18:05:30|843.52|841.12|843.27|840.87|843.52|841.12|843.27|840.87|0
1654884340000|2022-06-10 18:05:40|843.52|841.12|843.27|840.87|843.52|841.12|843.27|840.87|0
1654884350000|2022-06-10 18:05:50|842.78|840.38|840.82|838.42|842.78|840.38|840.82|838.42|0
1654884360000|2022-06-10 18:06:00|842.05|839.65|841.31|838.91|842.05|839.65|841.07|838.67|0
1654884370000|2022-06-10 18:06:10|841.56|839.16|840.58|838.18|841.56|839.16|840.58|838.18|0
1654884380000|2022-06-10 18:06:20|841.07|838.67|840.58|838.18|841.07|838.67|840.58|838.18|0
1654884390000|2022-06-10 18:06:30|839.84|837.44|838.87|836.47|839.84|837.44|838.87|836.47|0
1654884400000|2022-06-10 18:06:40|838.38|835.98|838.62|836.22|838.62|836.22|838.38|835.98|0
1654884410000|2022-06-10 18:06:50|839.36|836.96|839.36|836.96|839.36|836.96|839.36|836.96|0
1654884420000|2022-06-10 18:07:00|838.62|836.22|837.64|835.24|838.87|836.47|837.64|835.24|0
1654884430000|2022-06-10 18:07:10|837.77|835.37|837.4|835|837.89|835.49|837.4|835|0
1654884440000|2022-06-10 18:07:20|837.89|835.49|838.38|835.98|838.38|835.98|837.89|835.49|0
1654884450000|2022-06-10 18:07:30|839.36|836.96|841.07|838.67|841.07|838.67|839.36|836.96|0
1654884460000|2022-06-10 18:07:40|840.82|838.42|840.33|837.93|840.82|838.42|840.33|837.93|0
1654884470000|2022-06-10 18:07:50|839.84|837.44|840.09|837.69|840.33|837.93|839.84|837.44|0
1654884480000|2022-06-10 18:08:00|839.11|836.71|837.89|835.49|839.11|836.71|837.89|835.49|0
1654884490000|2022-06-10 18:08:10|838.13|835.73|838.62|836.22|838.62|836.22|838.13|835.73|0
1654884500000|2022-06-10 18:08:20|839.84|837.44|840.33|837.93|840.33|837.93|839.6|837.2|0
1654884510000|2022-06-10 18:08:30|840.58|838.18|839.36|836.96|840.58|838.18|839.36|836.96|0
1654884520000|2022-06-10 18:08:40|839.84|837.44|839.36|836.96|839.84|837.44|839.36|836.96|0
1654884530000|2022-06-10 18:08:50|838.62|836.22|838.75|836.35|838.87|836.47|838.62|836.22|0
1654884540000|2022-06-10 18:09:00|839.84|837.44|838.38|835.98|839.84|837.44|838.38|835.98|0
1654884550000|2022-06-10 18:09:10|838.13|835.73|838.13|835.73|838.13|835.73|837.89|835.49|0
1654884560000|2022-06-10 18:09:20|838.62|836.22|838.38|835.98|838.62|836.22|838.38|835.98|0
1654884570000|2022-06-10 18:09:30|838.87|836.47|839.6|837.2|839.6|837.2|838.87|836.47|0
1654884580000|2022-06-10 18:09:40|839.36|836.96|839.84|837.44|839.84|837.44|839.11|836.71|0
1654884590000|2022-06-10 18:09:50|839.36|836.96|839.11|836.71|839.36|836.96|838.38|835.98|0
1654884600000|2022-06-10 18:10:00|838.38|835.98|837.89|835.49|838.38|835.98|837.89|835.49|0
1654884610000|2022-06-10 18:10:10|836.91|834.51|837.15|834.75|837.15|834.75|836.91|834.51|0
1654884620000|2022-06-10 18:10:20|836.91|834.51|837.4|835|837.64|835.24|836.91|834.51|0
1654884630000|2022-06-10 18:10:30|837.77|835.37|837.4|835|838.13|835.73|837.15|834.75|0
1654884640000|2022-06-10 18:10:40|837.89|835.49|838.62|836.22|838.62|836.22|837.89|835.49|0
1654884650000|2022-06-10 18:10:50|838.01|835.61|838.87|836.47|839.11|836.71|838.01|835.61|0
1654884660000|2022-06-10 18:11:00|838.62|836.22|838.5|836.1|838.62|836.22|838.5|836.1|0
1654884670000|2022-06-10 18:11:10|838.62|836.22|839.6|837.2|839.6|837.2|838.62|836.22|0
1654884680000|2022-06-10 18:11:20|839.84|837.44|840.09|837.69|840.58|838.18|839.84|837.44|0
1654884690000|2022-06-10 18:11:30|840.58|838.18|839.84|837.44|840.58|838.18|839.84|837.44|0
1654884700000|2022-06-10 18:11:40|840.09|837.69|839.36|836.96|840.09|837.69|839.11|836.71|0
1654884710000|2022-06-10 18:11:50|838.38|835.98|838.38|835.98|838.38|835.98|838.38|835.98|0
1654884720000|2022-06-10 18:12:00|838.75|836.35|838.62|836.22|838.75|836.35|838.38|835.98|0
1654884730000|2022-06-10 18:12:10|838.38|835.98|838.87|836.47|839.11|836.71|838.38|835.98|0
1654884740000|2022-06-10 18:12:20|838.62|836.22|838.13|835.73|838.62|836.22|837.89|835.49|0
1654884750000|2022-06-10 18:12:30|838.38|835.98|838.87|836.47|838.87|836.47|838.13|835.73|0
1654884760000|2022-06-10 18:12:40|839.11|836.71|839.11|836.71|839.11|836.71|838.87|836.47|0
1654884770000|2022-06-10 18:12:50|839.6|837.2|839.48|837.08|839.84|837.44|839.36|836.96|0
1654884780000|2022-06-10 18:13:00|840.09|837.69|839.84|837.44|840.09|837.69|839.84|837.44|0
1654884790000|2022-06-10 18:13:10|839.6|837.2|839.6|837.2|839.84|837.44|839.6|837.2|0
1654884800000|2022-06-10 18:13:20|840.33|837.93|840.95|838.55|840.95|838.55|840.33|837.93|0
1654884810000|2022-06-10 18:13:30|840.58|838.18|840.82|838.42|840.82|838.42|840.58|838.18|0
1654884820000|2022-06-10 18:13:40|841.07|838.67|840.82|838.42|841.07|838.67|840.82|838.42|0
1654884830000|2022-06-10 18:13:50|839.99|837.59|839.5|837.1|839.99|837.59|839.5|837.1|0
1654884840000|2022-06-10 18:14:00|840.63|838.23|840.78|838.38|840.78|838.38|840.38|837.98|0
1654884850000|2022-06-10 18:14:10|840.41|838.01|840.16|837.76|840.65|838.25|840.16|837.76|0
1654884860000|2022-06-10 18:14:20|840.41|838.01|841.14|838.74|841.14|838.74|840.41|838.01|0
1654884870000|2022-06-10 18:14:30|841.39|838.99|840.78|838.38|841.39|838.99|840.78|838.38|0
1654884880000|2022-06-10 18:14:40|840.65|838.25|840.9|838.5|840.9|838.5|840.41|838.01|0
1654884890000|2022-06-10 18:14:50|841.14|838.74|840.65|838.25|841.39|838.99|840.65|838.25|0
1654884900000|2022-06-10 18:15:00|840.9|838.5|841.39|838.99|841.39|838.99|840.65|838.25|0
1654884910000|2022-06-10 18:15:10|841.87|839.47|842.12|839.72|842.12|839.72|841.87|839.47|0
1654884920000|2022-06-10 18:15:20|842.61|840.21|842.36|839.96|842.61|840.21|842.36|839.96|0
1654884930000|2022-06-10 18:15:30|842.12|839.72|840.9|838.5|842.12|839.72|840.9|838.5|0
1654884940000|2022-06-10 18:15:40|841.39|838.99|842.12|839.72|842.12|839.72|841.39|838.99|0
1654884950000|2022-06-10 18:15:50|841.87|839.47|841.39|838.99|842.36|839.96|841.14|838.74|0
1654884960000|2022-06-10 18:16:00|841.87|839.47|841.39|838.99|842|839.6|841.39|838.99|0
1654884970000|2022-06-10 18:16:10|840.9|838.5|840.16|837.76|840.9|838.5|840.16|837.76|0
1654884980000|2022-06-10 18:16:20|839.92|837.52|840.65|838.25|840.65|838.25|839.92|837.52|0
1654884990000|2022-06-10 18:16:30|840.41|838.01|839.92|837.52|840.41|838.01|839.92|837.52|0
1654885000000|2022-06-10 18:16:40|839.68|837.28|839.19|836.79|839.68|837.28|839.19|836.79|0
1654885010000|2022-06-10 18:16:50|838.21|835.81|838.7|836.3|838.7|836.3|838.21|835.81|0
1654885020000|2022-06-10 18:17:00|838.46|836.06|837.12|834.72|838.46|836.06|837.12|834.72|0
1654885030000|2022-06-10 18:17:10|836.99|834.59|837.48|835.08|837.48|835.08|836.75|834.35|0
1654885040000|2022-06-10 18:17:20|837.23|834.83|836.01|833.61|837.23|834.83|836.01|833.61|0
1654885050000|2022-06-10 18:17:30|836.5|834.1|836.26|833.86|836.75|834.35|836.01|833.61|0
1654885060000|2022-06-10 18:17:40|836.5|834.1|836.5|834.1|836.5|834.1|836.5|834.1|0
1654885070000|2022-06-10 18:17:50|836.99|834.59|836.5|834.1|836.99|834.59|836.5|834.1|0
1654885080000|2022-06-10 18:18:00|836.01|833.61|836.26|833.86|836.5|834.1|836.01|833.61|0
1654885090000|2022-06-10 18:18:10|835.77|833.37|836.5|834.1|836.5|834.1|835.77|833.37|0
1654885100000|2022-06-10 18:18:20|836.26|833.86|836.75|834.35|836.75|834.35|836.26|833.86|0
1654885110000|2022-06-10 18:18:30|836.26|833.86|836.14|833.74|836.26|833.86|836.14|833.74|0
1654885120000|2022-06-10 18:18:40|836.26|833.86|835.77|833.37|836.26|833.86|835.65|833.25|0
1654885130000|2022-06-10 18:18:50|835.53|833.13|835.04|832.64|835.77|833.37|835.04|832.64|0
1654885140000|2022-06-10 18:19:00|834.79|832.39|834.43|832.03|834.79|832.39|834.31|831.91|0
1654885150000|2022-06-10 18:19:10|834.06|831.66|833.57|831.17|834.06|831.66|833.57|831.17|0
1654885160000|2022-06-10 18:19:20|832.48|830.08|832.11|829.71|832.48|830.08|831.87|829.47|0
1654885170000|2022-06-10 18:19:30|831.62|829.22|831.87|829.47|831.87|829.47|831.38|828.98|0
1654885180000|2022-06-10 18:19:40|832.6|830.2|832.84|830.44|832.84|830.44|832.35|829.95|0
1654885190000|2022-06-10 18:19:50|833.09|830.69|833.09|830.69|833.09|830.69|832.84|830.44|0
1654885200000|2022-06-10 18:20:00|833.33|830.93|831.62|829.22|833.33|830.93|831.62|829.22|0
1654885210000|2022-06-10 18:20:10|831.38|828.98|831.62|829.22|831.62|829.22|831.13|828.73|0
1654885220000|2022-06-10 18:20:20|831.38|828.98|831.13|828.73|831.87|829.47|831.13|828.73|0
1654885230000|2022-06-10 18:20:30|830.65|828.25|830.16|827.76|830.65|828.25|829.91|827.51|0
1654885240000|2022-06-10 18:20:40|829.91|827.51|829.18|826.78|829.91|827.51|829.18|826.78|0
1654885250000|2022-06-10 18:20:50|829.43|827.03|829.18|826.78|829.43|827.03|829.18|826.78|0
1654885260000|2022-06-10 18:21:00|830.16|827.76|830.16|827.76|830.4|828|830.16|827.76|0
1654885270000|2022-06-10 18:21:10|830.4|828|829.67|827.27|830.53|828.13|829.67|827.27|0
1654885280000|2022-06-10 18:21:20|829.18|826.78|829.55|827.15|829.67|827.27|829.18|826.78|0
1654885290000|2022-06-10 18:21:30|829.43|827.03|829.18|826.78|829.67|827.27|829.18|826.78|0
1654885300000|2022-06-10 18:21:40|828.94|826.54|828.45|826.05|828.94|826.54|828.09|825.69|0
1654885310000|2022-06-10 18:21:50|828.33|825.93|828.45|826.05|828.7|826.3|828.33|825.93|0
1654885320000|2022-06-10 18:22:00|828.94|826.54|828.7|826.3|829.07|826.67|828.45|826.05|0
1654885330000|2022-06-10 18:22:10|828.45|826.05|828.94|826.54|829.43|827.03|828.45|826.05|0
1654885340000|2022-06-10 18:22:20|828.45|826.05|829.43|827.03|829.43|827.03|828.45|826.05|0
1654885350000|2022-06-10 18:22:30|829.18|826.78|829.18|826.78|829.18|826.78|828.45|826.05|0
1654885360000|2022-06-10 18:22:40|829.67|827.27|829.67|827.27|829.67|827.27|829.43|827.03|0
1654885370000|2022-06-10 18:22:50|829.91|827.51|830.65|828.25|830.65|828.25|829.91|827.51|0
1654885380000|2022-06-10 18:23:00|830.89|828.49|830.4|828|830.89|828.49|830.4|828|0
1654885390000|2022-06-10 18:23:10|829.91|827.51|829.67|827.27|829.91|827.51|829.67|827.27|0
1654885400000|2022-06-10 18:23:20|829.18|826.78|828.21|825.81|829.18|826.78|828.21|825.81|0
1654885410000|2022-06-10 18:23:30|828.94|826.54|828.21|825.81|828.94|826.54|828.21|825.81|0
1654885420000|2022-06-10 18:23:40|827.96|825.56|827.48|825.08|827.96|825.56|827.23|824.83|0
1654885430000|2022-06-10 18:23:50|827.72|825.32|827.96|825.56|827.96|825.56|827.48|825.08|0
1654885440000|2022-06-10 18:24:00|827.48|825.08|828.21|825.81|828.21|825.81|827.48|825.08|0
1654885450000|2022-06-10 18:24:10|828.45|826.05|828.69|826.29|828.69|826.29|828.45|826.05|0
1654885460000|2022-06-10 18:24:20|829.18|826.78|829.18|826.78|829.18|826.78|828.94|826.54|0
1654885470000|2022-06-10 18:24:30|829.91|827.51|829.18|826.78|830.16|827.76|829.18|826.78|0
1654885480000|2022-06-10 18:24:40|829.43|827.03|829.43|827.03|829.43|827.03|829.43|827.03|0
1654885490000|2022-06-10 18:24:50|829.91|827.51|828.94|826.54|829.91|827.51|828.94|826.54|0
1654885500000|2022-06-10 18:25:00|828.21|825.81|828.58|826.18|828.94|826.54|828.21|825.81|0
1654885510000|2022-06-10 18:25:10|828.21|825.81|828.21|825.81|828.94|826.54|828.21|825.81|0
1654885520000|2022-06-10 18:25:20|828.58|826.18|829.43|827.03|829.43|827.03|828.21|825.81|0
1654885530000|2022-06-10 18:25:30|829.18|826.78|829.07|826.67|829.43|827.03|829.07|826.67|0
1654885540000|2022-06-10 18:25:40|829.18|826.78|830.4|828|830.4|828|829.18|826.78|0
1654885550000|2022-06-10 18:25:50|831.13|828.73|830.89|828.49|831.13|828.73|830.89|828.49|0
1654885560000|2022-06-10 18:26:00|830.16|827.76|830.65|828.25|830.65|828.25|830.16|827.76|0
1654885570000|2022-06-10 18:26:10|830.4|828|831.13|828.73|831.13|828.73|830.4|828|0
1654885580000|2022-06-10 18:26:20|830.65|828.25|831.38|828.98|831.38|828.98|830.65|828.25|0
1654885590000|2022-06-10 18:26:30|831.99|829.59|832.84|830.44|832.84|830.44|831.99|829.59|0
1654885600000|2022-06-10 18:26:40|832.35|829.95|832.84|830.44|832.84|830.44|832.35|829.95|0
1654885610000|2022-06-10 18:26:50|832.35|829.95|833.08|830.68|833.33|830.93|832.35|829.95|0
1654885620000|2022-06-10 18:27:00|832.6|830.2|831.13|828.73|832.84|830.44|831.13|828.73|0
1654885630000|2022-06-10 18:27:10|831.38|828.98|831.13|828.73|831.38|828.98|831.13|828.73|0
1654885640000|2022-06-10 18:27:20|830.89|828.49|831.62|829.22|831.62|829.22|830.89|828.49|0
1654885650000|2022-06-10 18:27:30|831.86|829.46|832.6|830.2|832.6|830.2|831.86|829.46|0
1654885660000|2022-06-10 18:27:40|832.84|830.44|832.6|830.2|832.84|830.44|832.6|830.2|0
1654885670000|2022-06-10 18:27:50|832.35|829.95|832.35|829.95|832.6|830.2|832.35|829.95|0
1654885680000|2022-06-10 18:28:00|832.11|829.71|833.94|831.54|833.94|831.54|832.11|829.71|0
1654885690000|2022-06-10 18:28:10|833.57|831.17|834.55|832.15|834.55|832.15|833.57|831.17|0
1654885700000|2022-06-10 18:28:20|835.28|832.88|836.63|834.23|836.63|834.23|835.28|832.88|0
1654885710000|2022-06-10 18:28:30|836.5|834.1|836.75|834.35|837.48|835.08|836.5|834.1|0
1654885720000|2022-06-10 18:28:40|837.48|835.08|836.75|834.35|837.48|835.08|836.26|833.86|0
1654885730000|2022-06-10 18:28:50|837.72|835.32|836.99|834.59|837.72|835.32|836.99|834.59|0
1654885740000|2022-06-10 18:29:00|836.75|834.35|837.23|834.83|837.23|834.83|836.75|834.35|0
1654885750000|2022-06-10 18:29:10|836.75|834.35|835.77|833.37|836.75|834.35|835.77|833.37|0
1654885760000|2022-06-10 18:29:20|836.5|834.1|836.01|833.61|836.5|834.1|836.01|833.61|0
1654885770000|2022-06-10 18:29:30|836.26|833.86|836.01|833.61|836.26|833.86|835.77|833.37|0
1654885780000|2022-06-10 18:29:40|835.77|833.37|835.77|833.37|835.77|833.37|835.52|833.12|0
1654885790000|2022-06-10 18:29:50|835.28|832.88|835.52|833.12|835.52|833.12|835.28|832.88|0
1654885800000|2022-06-10 18:30:00|835.28|832.88|834.3|831.9|835.28|832.88|834.3|831.9|0
1654885810000|2022-06-10 18:30:10|833.57|831.17|831.62|829.22|833.57|831.17|831.62|829.22|0
1654885820000|2022-06-10 18:30:20|832.35|829.95|832.11|829.71|832.35|829.95|832.11|829.71|0
1654885830000|2022-06-10 18:30:30|832.35|829.95|831.86|829.46|832.35|829.95|831.13|828.73|0
1654885840000|2022-06-10 18:30:40|831.62|829.22|831.86|829.46|831.86|829.46|831.62|829.22|0
1654885850000|2022-06-10 18:30:50|831.62|829.22|831.86|829.46|831.86|829.46|831.62|829.22|0
1654885860000|2022-06-10 18:31:00|831.62|829.22|832.11|829.71|832.11|829.71|831.62|829.22|0
1654885870000|2022-06-10 18:31:10|831.62|829.22|831.38|828.98|831.86|829.46|831.38|828.98|0
1654885880000|2022-06-10 18:31:20|832.6|830.2|831.62|829.22|832.6|830.2|831.62|829.22|0
1654885890000|2022-06-10 18:31:30|830.65|828.25|830.16|827.76|830.89|828.49|830.16|827.76|0
1654885900000|2022-06-10 18:31:40|829.91|827.51|830.16|827.76|830.16|827.76|829.91|827.51|0
1654885910000|2022-06-10 18:31:50|829.43|827.03|829.18|826.78|829.43|827.03|829.18|826.78|0
1654885920000|2022-06-10 18:32:00|829.43|827.03|830.4|828|830.4|828|829.31|826.91|0
1654885930000|2022-06-10 18:32:10|830.28|827.88|830.16|827.76|830.4|828|830.16|827.76|0
1654885940000|2022-06-10 18:32:20|830.4|828|830.65|828.25|830.65|828.25|830.16|827.76|0
1654885950000|2022-06-10 18:32:30|831.13|828.73|831.26|828.86|831.62|829.22|831.02|828.62|0
1654885960000|2022-06-10 18:32:40|831.51|829.11|830.53|828.13|831.51|829.11|830.53|828.13|0
1654885970000|2022-06-10 18:32:50|830.77|828.37|830.65|828.25|830.89|828.49|830.65|828.25|0
1654885980000|2022-06-10 18:33:00|830.16|827.76|829.55|827.15|830.16|827.76|829.55|827.15|0
1654885990000|2022-06-10 18:33:10|829.91|827.51|829.43|827.03|829.91|827.51|829.43|827.03|0
1654886000000|2022-06-10 18:33:20|829.67|827.27|829.18|826.78|829.67|827.27|829.18|826.78|0
1654886010000|2022-06-10 18:33:30|829.06|826.66|829.43|827.03|829.43|827.03|829.06|826.66|0
1654886020000|2022-06-10 18:33:40|829.18|826.78|829.43|827.03|829.43|827.03|829.18|826.78|0
1654886030000|2022-06-10 18:33:50|829.18|826.78|829.18|826.78|829.31|826.91|829.18|826.78|0
1654886040000|2022-06-10 18:34:00|828.94|826.54|829.43|827.03|829.43|827.03|828.94|826.54|0
1654886050000|2022-06-10 18:34:10|829.18|826.78|829.8|827.4|830.16|827.76|829.18|826.78|0
1654886060000|2022-06-10 18:34:20|829.43|827.03|829.18|826.78|829.67|827.27|829.18|826.78|0
1654886070000|2022-06-10 18:34:30|828.94|826.54|828.45|826.05|828.94|826.54|828.45|826.05|0
1654886080000|2022-06-10 18:34:40|828.94|826.54|829.91|827.51|829.91|827.51|828.94|826.54|0
1654886090000|2022-06-10 18:34:50|830.16|827.76|830.4|828|830.4|828|830.16|827.76|0
1654886100000|2022-06-10 18:35:00|830.64|828.24|831.62|829.22|831.86|829.46|830.64|828.24|0
1654886110000|2022-06-10 18:35:10|830.89|828.49|831.38|828.98|831.38|828.98|830.64|828.24|0
1654886120000|2022-06-10 18:35:20|832.11|829.71|831.86|829.46|832.11|829.71|831.86|829.46|0
1654886130000|2022-06-10 18:35:30|832.11|829.71|833.08|830.68|833.08|830.68|832.11|829.71|0
1654886140000|2022-06-10 18:35:40|832.35|829.95|832.35|829.95|833.08|830.68|832.35|829.95|0
1654886150000|2022-06-10 18:35:50|831.86|829.46|832.72|830.32|832.84|830.44|831.86|829.46|0
1654886160000|2022-06-10 18:36:00|833.33|830.93|833.33|830.93|833.33|830.93|833.08|830.68|0
1654886170000|2022-06-10 18:36:10|833.08|830.68|832.11|829.71|833.08|830.68|832.11|829.71|0
1654886180000|2022-06-10 18:36:20|832.48|830.08|832.11|829.71|832.48|830.08|832.11|829.71|0
1654886190000|2022-06-10 18:36:30|832.6|830.2|830.89|828.49|832.6|830.2|830.89|828.49|0
1654886200000|2022-06-10 18:36:40|831.13|828.73|831.38|828.98|831.38|828.98|831.13|828.73|0
1654886210000|2022-06-10 18:36:50|831.13|828.73|830.89|828.49|831.13|828.73|830.89|828.49|0
1654886220000|2022-06-10 18:37:00|830.64|828.24|831.38|828.98|831.62|829.22|830.64|828.24|0
1654886230000|2022-06-10 18:37:10|831.62|829.22|832.35|829.95|832.35|829.95|831.62|829.22|0
1654886240000|2022-06-10 18:37:20|831.86|829.46|831.62|829.22|832.11|829.71|831.62|829.22|0
1654886250000|2022-06-10 18:37:30|831.86|829.46|832.11|829.71|832.23|829.83|831.86|829.46|0
1654886260000|2022-06-10 18:37:40|832.35|829.95|833.08|830.68|833.08|830.68|832.35|829.95|0
1654886270000|2022-06-10 18:37:50|832.84|830.44|833.33|830.93|833.33|830.93|832.6|830.2|0
1654886280000|2022-06-10 18:38:00|833.57|831.17|833.33|830.93|833.57|831.17|833.33|830.93|0
1654886290000|2022-06-10 18:38:10|834.55|832.15|835.04|832.64|835.04|832.64|834.55|832.15|0
1654886300000|2022-06-10 18:38:20|834.55|832.15|834.3|831.9|834.55|832.15|834.3|831.9|0
1654886310000|2022-06-10 18:38:30|834.06|831.66|834.06|831.66|834.3|831.9|834.06|831.66|0
1654886320000|2022-06-10 18:38:40|833.82|831.42|833.82|831.42|834.3|831.9|833.82|831.42|0
1654886330000|2022-06-10 18:38:50|833.57|831.17|834.3|831.9|834.3|831.9|833.57|831.17|0
1654886340000|2022-06-10 18:39:00|834.06|831.66|833.08|830.68|834.06|831.66|833.08|830.68|0
1654886350000|2022-06-10 18:39:10|832.35|829.95|831.75|829.35|832.35|829.95|831.75|829.35|0
1654886360000|2022-06-10 18:39:20|831.62|829.22|832.84|830.44|832.84|830.44|831.62|829.22|0
1654886370000|2022-06-10 18:39:30|833.33|830.93|833.82|831.42|833.82|831.42|833.33|830.93|0
1654886380000|2022-06-10 18:39:40|834.3|831.9|834.3|831.9|834.3|831.9|834.3|831.9|0
1654886390000|2022-06-10 18:39:50|834.55|832.15|834.55|832.15|834.55|832.15|834.3|831.9|0
1654886400000|2022-06-10 18:40:00|835.04|832.64|836.01|833.61|836.01|833.61|834.55|832.15|0
1654886410000|2022-06-10 18:40:10|836.5|834.1|836.99|834.59|836.99|834.59|836.5|834.1|0
1654886420000|2022-06-10 18:40:20|836.74|834.34|836.74|834.34|836.99|834.59|836.74|834.34|0
1654886430000|2022-06-10 18:40:30|836.99|834.59|835.77|833.37|836.99|834.59|835.77|833.37|0
1654886440000|2022-06-10 18:40:40|835.16|832.76|835.28|832.88|835.77|833.37|835.16|832.76|0
1654886450000|2022-06-10 18:40:50|835.04|832.64|835.77|833.37|835.77|833.37|834.92|832.52|0
1654886460000|2022-06-10 18:41:00|835.52|833.12|836.87|834.47|836.87|834.47|835.28|832.88|0
1654886470000|2022-06-10 18:41:10|836.74|834.34|838.45|836.05|838.45|836.05|836.74|834.34|0
1654886480000|2022-06-10 18:41:20|838.7|836.3|838.94|836.54|839.43|837.03|838.7|836.3|0
1654886490000|2022-06-10 18:41:30|839.19|836.79|839.19|836.79|839.19|836.79|838.94|836.54|0
1654886500000|2022-06-10 18:41:40|839.56|837.16|840.16|837.76|840.16|837.76|839.56|837.16|0
1654886510000|2022-06-10 18:41:50|839.92|837.52|839.19|836.79|839.92|837.52|839.19|836.79|0
1654886520000|2022-06-10 18:42:00|838.94|836.54|838.94|836.54|838.94|836.54|838.94|836.54|0
1654886530000|2022-06-10 18:42:10|839.67|837.27|837.96|835.56|839.67|837.27|837.96|835.56|0
1654886540000|2022-06-10 18:42:20|837.72|835.32|838.45|836.05|838.45|836.05|837.72|835.32|0
1654886550000|2022-06-10 18:42:30|838.94|836.54|837.96|835.56|838.94|836.54|837.96|835.56|0
1654886560000|2022-06-10 18:42:40|838.45|836.05|838.21|835.81|838.45|836.05|838.21|835.81|0
1654886570000|2022-06-10 18:42:50|838.7|836.3|838.21|835.81|838.7|836.3|838.21|835.81|0
1654886580000|2022-06-10 18:43:00|837.72|835.32|837.48|835.08|837.72|835.32|836.99|834.59|0
1654886590000|2022-06-10 18:43:10|837.72|835.32|837.72|835.32|837.72|835.32|837.72|835.32|0
1654886600000|2022-06-10 18:43:20|837.48|835.08|837.96|835.56|837.96|835.56|837.48|835.08|0
1654886610000|2022-06-10 18:43:30|837.85|835.45|837.72|835.32|837.96|835.56|837.72|835.32|0
1654886620000|2022-06-10 18:43:40|837.96|835.56|837.48|835.08|837.96|835.56|837.48|835.08|0
1654886630000|2022-06-10 18:43:50|837.23|834.83|837.23|834.83|837.72|835.32|837.23|834.83|0
1654886640000|2022-06-10 18:44:00|837.48|835.08|838.21|835.81|838.21|835.81|837.48|835.08|0
1654886650000|2022-06-10 18:44:10|837.48|835.08|837.48|835.08|837.48|835.08|836.99|834.59|0
1654886660000|2022-06-10 18:44:20|837.72|835.32|837.48|835.08|837.96|835.56|837.48|835.08|0
1654886670000|2022-06-10 18:44:30|837.23|834.83|837.48|835.08|837.48|835.08|837.23|834.83|0
1654886680000|2022-06-10 18:44:40|837.72|835.32|837.48|835.08|837.72|835.32|837.48|835.08|0
1654886690000|2022-06-10 18:44:50|837.23|834.83|836.99|834.59|837.72|835.32|836.99|834.59|0
1654886700000|2022-06-10 18:45:00|837.23|834.83|836.99|834.59|837.48|835.08|836.99|834.59|0
1654886710000|2022-06-10 18:45:10|835.89|833.49|834.3|831.9|835.89|833.49|834.3|831.9|0
1654886720000|2022-06-10 18:45:20|834.55|832.15|833.57|831.17|834.55|832.15|833.57|831.17|0
1654886730000|2022-06-10 18:45:30|833.33|830.93|833.57|831.17|833.82|831.42|833.33|830.93|0
1654886740000|2022-06-10 18:45:40|833.82|831.42|833.82|831.42|833.82|831.42|833.82|831.42|0
1654886750000|2022-06-10 18:45:50|834.67|832.27|834.55|832.15|834.67|832.27|834.55|832.15|0
1654886760000|2022-06-10 18:46:00|835.04|832.64|835.04|832.64|835.16|832.76|834.67|832.27|0
1654886770000|2022-06-10 18:46:10|835.28|832.88|836.01|833.61|836.01|833.61|835.16|832.76|0
1654886780000|2022-06-10 18:46:20|835.52|833.12|835.52|833.12|835.52|833.12|835.52|833.12|0
1654886790000|2022-06-10 18:46:30|835.28|832.88|835.52|833.12|835.77|833.37|835.28|832.88|0
1654886800000|2022-06-10 18:46:40|835.77|833.37|834.3|831.9|835.77|833.37|834.3|831.9|0
1654886810000|2022-06-10 18:46:50|834.79|832.39|834.3|831.9|834.79|832.39|834.3|831.9|0
1654886820000|2022-06-10 18:47:00|834.06|831.66|832.84|830.44|834.06|831.66|832.84|830.44|0
1654886830000|2022-06-10 18:47:10|832.6|830.2|832.6|830.2|832.6|830.2|832.6|830.2|0
1654886840000|2022-06-10 18:47:20|832.35|829.95|831.86|829.46|832.35|829.95|831.86|829.46|0
1654886850000|2022-06-10 18:47:30|832.11|829.71|831.86|829.46|832.11|829.71|831.86|829.46|0
1654886860000|2022-06-10 18:47:40|831.62|829.22|831.38|828.98|831.86|829.46|831.38|828.98|0
1654886870000|2022-06-10 18:47:50|831.62|829.22|831.13|828.73|831.62|829.22|831.13|828.73|0
1654886880000|2022-06-10 18:48:00|830.4|828|830.4|828|830.89|828.49|830.4|828|0
1654886890000|2022-06-10 18:48:10|830.64|828.24|830.16|827.76|830.64|828.24|830.16|827.76|0
1654886900000|2022-06-10 18:48:20|829.67|827.27|829.31|826.91|829.67|827.27|829.18|826.78|0
1654886910000|2022-06-10 18:48:30|829.42|827.02|829.91|827.51|829.91|827.51|829.42|827.02|0
1654886920000|2022-06-10 18:48:40|829.67|827.27|830.64|828.24|830.64|828.24|829.67|827.27|0
1654886930000|2022-06-10 18:48:50|830.16|827.76|830.16|827.76|830.4|828|830.16|827.76|0
1654886940000|2022-06-10 18:49:00|830.4|828|831.01|828.61|831.13|828.73|830.4|828|0
1654886950000|2022-06-10 18:49:10|831.62|829.22|831.86|829.46|831.86|829.46|831.62|829.22|0
1654886960000|2022-06-10 18:49:20|832.11|829.71|831.13|828.73|832.11|829.71|831.13|828.73|0
1654886970000|2022-06-10 18:49:30|830.64|828.24|830.16|827.76|830.64|828.24|830.16|827.76|0
1654886980000|2022-06-10 18:49:40|829.91|827.51|828.94|826.54|829.91|827.51|828.94|826.54|0
1654886990000|2022-06-10 18:49:50|828.69|826.29|827.72|825.32|828.69|826.29|827.72|825.32|0
1654887000000|2022-06-10 18:50:00|828.21|825.81|828.45|826.05|828.45|826.05|827.96|825.56|0
1654887010000|2022-06-10 18:50:10|829.18|826.78|829.42|827.02|829.67|827.27|829.18|826.78|0
1654887020000|2022-06-10 18:50:20|829.67|827.27|829.67|827.27|829.91|827.51|829.67|827.27|0
1654887030000|2022-06-10 18:50:30|828.94|826.54|827.96|825.56|828.94|826.54|827.96|825.56|0
1654887040000|2022-06-10 18:50:40|828.09|825.69|828.21|825.81|828.45|826.05|827.96|825.56|0
1654887050000|2022-06-10 18:50:50|828.69|826.29|830.64|828.24|830.64|828.24|828.69|826.29|0
1654887060000|2022-06-10 18:51:00|831.62|829.22|829.91|827.51|831.62|829.22|829.91|827.51|0
1654887070000|2022-06-10 18:51:10|829.67|827.27|831.38|828.98|831.38|828.98|829.67|827.27|0
1654887080000|2022-06-10 18:51:20|830.89|828.49|830.04|827.64|830.89|828.49|830.04|827.64|0
1654887090000|2022-06-10 18:51:30|829.91|827.51|828.45|826.05|829.91|827.51|828.45|826.05|0
1654887100000|2022-06-10 18:51:40|828.94|826.54|829.42|827.02|829.42|827.02|828.94|826.54|0
1654887110000|2022-06-10 18:51:50|829.91|827.51|828.94|826.54|830.4|828|828.94|826.54|0
1654887120000|2022-06-10 18:52:00|829.18|826.78|829.42|827.02|829.67|827.27|829.18|826.78|0
1654887130000|2022-06-10 18:52:10|828.94|826.54|828.94|826.54|828.94|826.54|828.69|826.29|0
1654887140000|2022-06-10 18:52:20|828.21|825.81|828.45|826.05|828.58|826.18|828.21|825.81|0
1654887150000|2022-06-10 18:52:30|828.21|825.81|828.45|826.05|828.45|826.05|828.21|825.81|0
1654887160000|2022-06-10 18:52:40|828.58|826.18|827.47|825.07|828.58|826.18|827.47|825.07|0
1654887170000|2022-06-10 18:52:50|827.96|825.56|829.18|826.78|829.18|826.78|827.96|825.56|0
1654887180000|2022-06-10 18:53:00|829.42|827.02|829.42|827.02|829.67|827.27|829.42|827.02|0
1654887190000|2022-06-10 18:53:10|829.18|826.78|828.94|826.54|830.16|827.76|828.94|826.54|0
1654887200000|2022-06-10 18:53:20|829.18|826.78|829.55|827.15|829.79|827.39|829.18|826.78|0
1654887210000|2022-06-10 18:53:30|830.16|827.76|829.18|826.78|830.16|827.76|829.18|826.78|0
1654887220000|2022-06-10 18:53:40|829.67|827.27|829.67|827.27|829.91|827.51|829.67|827.27|0
1654887230000|2022-06-10 18:53:50|829.91|827.51|830.16|827.76|830.4|828|829.91|827.51|0
1654887240000|2022-06-10 18:54:00|829.91|827.51|829.18|826.78|829.91|827.51|829.18|826.78|0
1654887250000|2022-06-10 18:54:10|829.42|827.02|829.18|826.78|829.42|827.02|829.18|826.78|0
1654887260000|2022-06-10 18:54:20|829.67|827.27|828.45|826.05|829.67|827.27|828.45|826.05|0
1654887270000|2022-06-10 18:54:30|828.21|825.81|828.21|825.81|828.21|825.81|828.21|825.81|0
1654887280000|2022-06-10 18:54:40|827.96|825.56|827.96|825.56|828.45|826.05|827.96|825.56|0
1654887290000|2022-06-10 18:54:50|827.47|825.07|826.87|824.47|827.47|825.07|826.87|824.47|0
1654887300000|2022-06-10 18:55:00|826.5|824.1|827.23|824.83|827.72|825.32|826.5|824.1|0
1654887310000|2022-06-10 18:55:10|827.6|825.2|827.47|825.07|828.33|825.93|827.47|825.07|0
1654887320000|2022-06-10 18:55:20|827.11|824.71|825.04|822.64|827.11|824.71|825.04|822.64|0
1654887330000|2022-06-10 18:55:30|824.79|822.39|825.28|822.88|825.28|822.88|824.79|822.39|0
1654887340000|2022-06-10 18:55:40|826.26|823.86|826.99|824.59|826.99|824.59|826.01|823.61|0
1654887350000|2022-06-10 18:55:50|827.72|825.32|826.99|824.59|827.72|825.32|826.99|824.59|0
1654887360000|2022-06-10 18:56:00|826.38|823.98|826.38|823.98|826.5|824.1|826.26|823.86|0
1654887370000|2022-06-10 18:56:10|826.26|823.86|825.77|823.37|826.5|824.1|825.77|823.37|0
1654887380000|2022-06-10 18:56:20|825.28|822.88|824.79|822.39|825.41|823.01|824.79|822.39|0
1654887390000|2022-06-10 18:56:30|824.31|821.91|824.06|821.66|824.31|821.91|823.82|821.42|0
1654887400000|2022-06-10 18:56:40|824.31|821.91|825.04|822.64|825.04|822.64|824.31|821.91|0
1654887410000|2022-06-10 18:56:50|825.28|822.88|824.79|822.39|825.28|822.88|824.55|822.15|0
1654887420000|2022-06-10 18:57:00|825.04|822.64|825.04|822.64|825.04|822.64|825.04|822.64|0
1654887430000|2022-06-10 18:57:10|825.28|822.88|824.79|822.39|825.28|822.88|824.79|822.39|0
1654887440000|2022-06-10 18:57:20|824.55|822.15|823.57|821.17|824.55|822.15|823.57|821.17|0
1654887450000|2022-06-10 18:57:30|823.82|821.42|823.33|820.93|823.82|821.42|823.33|820.93|0
1654887460000|2022-06-10 18:57:40|823.57|821.17|822.36|819.96|823.57|821.17|822.36|819.96|0
1654887470000|2022-06-10 18:57:50|821.87|819.47|820.9|818.5|821.87|819.47|820.9|818.5|0
1654887480000|2022-06-10 18:58:00|821.02|818.62|821.14|818.74|821.14|818.74|820.9|818.5|0
1654887490000|2022-06-10 18:58:10|821.87|819.47|821.87|819.47|821.87|819.47|821.38|818.98|0
1654887500000|2022-06-10 18:58:20|821.38|818.98|820.41|818.01|821.38|818.98|820.41|818.01|0
1654887510000|2022-06-10 18:58:30|820.17|817.77|820.65|818.25|820.65|818.25|820.17|817.77|0
1654887520000|2022-06-10 18:58:40|820.17|817.77|820.17|817.77|820.17|817.77|819.92|817.52|0
1654887530000|2022-06-10 18:58:50|820.65|818.25|820.9|818.5|820.9|818.5|820.41|818.01|0
1654887540000|2022-06-10 18:59:00|819.92|817.52|820.65|818.25|820.65|818.25|819.92|817.52|0
1654887550000|2022-06-10 18:59:10|820.41|818.01|819.92|817.52|820.41|818.01|819.92|817.52|0
1654887560000|2022-06-10 18:59:20|820.41|818.01|820.41|818.01|820.41|818.01|820.17|817.77|0
1654887570000|2022-06-10 18:59:30|821.38|818.98|821.38|818.98|821.38|818.98|820.78|818.38|0
1654887580000|2022-06-10 18:59:40|821.14|818.74|821.87|819.47|821.87|819.47|821.14|818.74|0
1654887590000|2022-06-10 18:59:50|822.11|819.71|822.11|819.71|822.11|819.71|821.63|819.23|0
1654887600000|2022-06-10 19:00:00|821.87|819.47|822.11|819.71|822.6|820.2|821.87|819.47|0
1654887610000|2022-06-10 19:00:10|822.84|820.44|821.38|818.98|822.84|820.44|821.38|818.98|0
1654887620000|2022-06-10 19:00:20|820.41|818.01|820.41|818.01|820.65|818.25|820.41|818.01|0
1654887630000|2022-06-10 19:00:30|820.9|818.5|820.41|818.01|820.9|818.5|820.41|818.01|0
1654887640000|2022-06-10 19:00:40|819.92|817.52|819.19|816.79|819.92|817.52|819.19|816.79|0
1654887650000|2022-06-10 19:00:50|819.43|817.03|819.92|817.52|819.92|817.52|819.19|816.79|0
1654887660000|2022-06-10 19:01:00|819.68|817.28|818.95|816.55|819.68|817.28|818.95|816.55|0
1654887670000|2022-06-10 19:01:10|819.07|816.67|821.38|818.98|821.38|818.98|819.07|816.67|0
1654887680000|2022-06-10 19:01:20|820.9|818.5|820.17|817.77|820.9|818.5|820.17|817.77|0
1654887690000|2022-06-10 19:01:30|820.41|818.01|821.87|819.47|821.87|819.47|820.41|818.01|0
1654887700000|2022-06-10 19:01:40|822.36|819.96|821.75|819.35|822.6|820.2|821.75|819.35|0
1654887710000|2022-06-10 19:01:50|821.63|819.23|820.9|818.5|821.63|819.23|820.9|818.5|0
1654887720000|2022-06-10 19:02:00|821.38|818.98|823.33|820.93|823.33|820.93|821.38|818.98|0
1654887730000|2022-06-10 19:02:10|824.79|822.39|824.31|821.91|825.28|822.88|824.31|821.91|0
1654887740000|2022-06-10 19:02:20|824.79|822.39|825.04|822.64|825.04|822.64|824.55|822.15|0
1654887750000|2022-06-10 19:02:30|825.28|822.88|825.52|823.12|825.52|823.12|825.28|822.88|0
1654887760000|2022-06-10 19:02:40|826.5|824.1|826.14|823.74|826.5|824.1|825.77|823.37|0
1654887770000|2022-06-10 19:02:50|825.77|823.37|825.89|823.49|825.89|823.49|825.77|823.37|0
1654887780000|2022-06-10 19:03:00|826.5|824.1|826.5|824.1|826.5|824.1|826.25|823.85|0
1654887790000|2022-06-10 19:03:10|826.74|824.34|827.47|825.07|827.47|825.07|826.74|824.34|0
1654887800000|2022-06-10 19:03:20|827.23|824.83|828.94|826.54|828.94|826.54|827.23|824.83|0
1654887810000|2022-06-10 19:03:30|830.28|827.88|831.62|829.22|831.62|829.22|830.28|827.88|0
1654887820000|2022-06-10 19:03:40|831.75|829.35|831.37|828.97|831.75|829.35|831.13|828.73|0
1654887830000|2022-06-10 19:03:50|831.01|828.61|831.5|829.1|831.5|829.1|830.89|828.49|0
1654887840000|2022-06-10 19:04:00|831.86|829.46|830.89|828.49|831.86|829.46|830.89|828.49|0
1654887850000|2022-06-10 19:04:10|831.13|828.73|831.86|829.46|831.86|829.46|831.13|828.73|0
1654887860000|2022-06-10 19:04:20|832.11|829.71|831.86|829.46|832.11|829.71|831.37|828.97|0
1654887870000|2022-06-10 19:04:30|832.35|829.95|832.59|830.19|832.84|830.44|832.11|829.71|0
1654887880000|2022-06-10 19:04:40|832.35|829.95|832.35|829.95|832.59|830.19|832.11|829.71|0
1654887890000|2022-06-10 19:04:50|831.62|829.22|831.75|829.35|831.86|829.46|831.62|829.22|0
1654887900000|2022-06-10 19:05:00|832.11|829.71|832.35|829.95|832.59|830.19|832.11|829.71|0
1654887910000|2022-06-10 19:05:10|833.08|830.68|834.55|832.15|834.55|832.15|833.08|830.68|0
1654887920000|2022-06-10 19:05:20|834.79|832.39|835.52|833.12|835.52|833.12|834.79|832.39|0
1654887930000|2022-06-10 19:05:30|835.03|832.63|835.52|833.12|835.52|833.12|835.03|832.63|0
1654887940000|2022-06-10 19:05:40|835.03|832.63|835.77|833.37|835.77|833.37|835.03|832.63|0
1654887950000|2022-06-10 19:05:50|836.5|834.1|836.25|833.85|836.5|834.1|836.25|833.85|0
1654887960000|2022-06-10 19:06:00|836.5|834.1|835.03|832.63|836.99|834.59|835.03|832.63|0
1654887970000|2022-06-10 19:06:10|834.79|832.39|835.28|832.88|835.52|833.12|834.55|832.15|0
1654887980000|2022-06-10 19:06:20|835.03|832.63|834.06|831.66|835.03|832.63|834.06|831.66|0
1654887990000|2022-06-10 19:06:30|834.3|831.9|834.06|831.66|834.3|831.9|833.81|831.41|0
1654888000000|2022-06-10 19:06:40|833.94|831.54|833.57|831.17|834.06|831.66|833.08|830.68|0
1654888010000|2022-06-10 19:06:50|833.33|830.93|832.84|830.44|833.33|830.93|832.59|830.19|0
1654888020000|2022-06-10 19:07:00|832.59|830.19|832.84|830.44|833.08|830.68|832.59|830.19|0
1654888030000|2022-06-10 19:07:10|832.59|830.19|833.57|831.17|833.81|831.41|832.35|829.95|0
1654888040000|2022-06-10 19:07:20|833.33|830.93|832.59|830.19|833.33|830.93|832.59|830.19|0
1654888050000|2022-06-10 19:07:30|832.96|830.56|832.84|830.44|833.08|830.68|832.84|830.44|0
1654888060000|2022-06-10 19:07:40|832.35|829.95|831.37|828.97|832.35|829.95|831.37|828.97|0
1654888070000|2022-06-10 19:07:50|831.13|828.73|831.37|828.97|831.37|828.97|831.13|828.73|0
1654888080000|2022-06-10 19:08:00|831.01|828.61|831.37|828.97|831.62|829.22|831.01|828.61|0
1654888090000|2022-06-10 19:08:10|831.62|829.22|831.62|829.22|831.62|829.22|831.37|828.97|0
1654888100000|2022-06-10 19:08:20|832.59|830.19|833.08|830.68|833.08|830.68|832.59|830.19|0
1654888110000|2022-06-10 19:08:30|833.57|831.17|833.57|831.17|833.57|831.17|833.33|830.93|0
1654888120000|2022-06-10 19:08:40|833.33|830.93|834.06|831.66|834.3|831.9|833.33|830.93|0
1654888130000|2022-06-10 19:08:50|834.55|832.15|835.52|833.12|835.52|833.12|834.55|832.15|0
1654888140000|2022-06-10 19:09:00|835.28|832.88|834.79|832.39|835.4|833|834.79|832.39|0
1654888150000|2022-06-10 19:09:10|834.55|832.15|833.33|830.93|834.55|832.15|833.08|830.68|0
1654888160000|2022-06-10 19:09:20|833.81|831.41|832.59|830.19|833.81|831.41|832.59|830.19|0
1654888170000|2022-06-10 19:09:30|832.35|829.95|831.13|828.73|832.35|829.95|831.13|828.73|0
1654888180000|2022-06-10 19:09:40|831.37|828.97|832.59|830.19|832.59|830.19|830.64|828.24|0
1654888190000|2022-06-10 19:09:50|832.84|830.44|832.59|830.19|833.08|830.68|832.59|830.19|0
1654888200000|2022-06-10 19:10:00|832.84|830.44|833.33|830.93|833.33|830.93|832.84|830.44|0
1654888210000|2022-06-10 19:10:10|833.08|830.68|833.57|831.17|833.57|831.17|832.84|830.44|0
1654888220000|2022-06-10 19:10:20|833.08|830.68|833.08|830.68|833.08|830.68|832.59|830.19|0
1654888230000|2022-06-10 19:10:30|833.33|830.93|831.37|828.97|833.33|830.93|831.37|828.97|0
1654888240000|2022-06-10 19:10:40|831.13|828.73|829.67|827.27|831.13|828.73|829.67|827.27|0
1654888250000|2022-06-10 19:10:50|829.91|827.51|829.42|827.02|829.91|827.51|829.42|827.02|0
1654888260000|2022-06-10 19:11:00|829.31|826.91|828.69|826.29|829.31|826.91|828.69|826.29|0
1654888270000|2022-06-10 19:11:10|828.94|826.54|828.69|826.29|828.94|826.54|828.69|826.29|0
1654888280000|2022-06-10 19:11:20|829.18|826.78|829.79|827.39|830.4|828|829.18|826.78|0
1654888290000|2022-06-10 19:11:30|829.91|827.51|829.42|827.02|829.91|827.51|829.18|826.78|0
1654888300000|2022-06-10 19:11:40|829.18|826.78|828.94|826.54|829.18|826.78|828.94|826.54|0
1654888310000|2022-06-10 19:11:50|829.18|826.78|828.69|826.29|829.18|826.78|828.69|826.29|0
1654888320000|2022-06-10 19:12:00|828.57|826.17|828.45|826.05|828.69|826.29|828.45|826.05|0
1654888330000|2022-06-10 19:12:10|828.2|825.8|829.18|826.78|829.18|826.78|828.2|825.8|0
1654888340000|2022-06-10 19:12:20|829.42|827.02|829.91|827.51|829.91|827.51|829.42|827.02|0
1654888350000|2022-06-10 19:12:30|828.94|826.54|829.67|827.27|829.67|827.27|828.94|826.54|0
1654888360000|2022-06-10 19:12:40|830.15|827.75|829.91|827.51|830.15|827.75|829.91|827.51|0
1654888370000|2022-06-10 19:12:50|829.67|827.27|828.2|825.8|829.67|827.27|828.2|825.8|0
1654888380000|2022-06-10 19:13:00|827.72|825.32|828.57|826.17|828.57|826.17|827.72|825.32|0
1654888390000|2022-06-10 19:13:10|827.96|825.56|827.23|824.83|827.96|825.56|827.23|824.83|0
1654888400000|2022-06-10 19:13:20|826.98|824.58|827|824.6|827|824.6|826.51|824.11|0
1654888420000|2022-06-10 19:13:40|826.51|824.11|826.02|823.62|826.63|824.23|826.02|823.62|0
1654888430000|2022-06-10 19:13:50|826.26|823.86|826.26|823.86|826.26|823.86|826.26|823.86|0
1654888440000|2022-06-10 19:14:00|826.02|823.62|825.9|823.5|826.02|823.62|825.78|823.38|0
1654888450000|2022-06-10 19:14:10|826.26|823.86|826.26|823.86|826.75|824.35|826.26|823.86|0
1654888460000|2022-06-10 19:14:20|826.02|823.62|826.75|824.35|826.75|824.35|826.02|823.62|0
1654888470000|2022-06-10 19:14:30|826.26|823.86|825.53|823.13|826.26|823.86|825.53|823.13|0
1654888480000|2022-06-10 19:14:40|825.78|823.38|826.26|823.86|826.26|823.86|825.78|823.38|0
1654888490000|2022-06-10 19:14:50|826.02|823.62|827|824.6|827|824.6|825.9|823.5|0
1654888500000|2022-06-10 19:15:00|826.75|824.35|827.73|825.33|827.73|825.33|826.75|824.35|0
1654888510000|2022-06-10 19:15:10|827.48|825.08|827.24|824.84|827.48|825.08|827|824.6|0
1654888520000|2022-06-10 19:15:20|826.02|823.62|825.78|823.38|826.02|823.62|825.53|823.13|0
1654888530000|2022-06-10 19:15:30|825.29|822.89|824.8|822.4|825.53|823.13|824.8|822.4|0
1654888540000|2022-06-10 19:15:40|823.82|821.42|822.6|820.2|823.82|821.42|822.6|820.2|0
1654888550000|2022-06-10 19:15:50|822.85|820.45|823.09|820.69|823.34|820.94|822.85|820.45|0
1654888560000|2022-06-10 19:16:00|821.63|819.23|823.09|820.69|823.09|820.69|821.63|819.23|0
1654888570000|2022-06-10 19:16:10|823.34|820.94|824.31|821.91|824.31|821.91|823.22|820.82|0
1654888580000|2022-06-10 19:16:20|824.07|821.67|824.56|822.16|824.56|822.16|824.07|821.67|0
1654888590000|2022-06-10 19:16:30|824.8|822.4|825.53|823.13|825.53|823.13|824.8|822.4|0
1654888600000|2022-06-10 19:16:40|825.17|822.77|824.56|822.16|825.29|822.89|824.56|822.16|0
1654888610000|2022-06-10 19:16:50|825.53|823.13|825.04|822.64|825.53|823.13|825.04|822.64|0
1654888620000|2022-06-10 19:17:00|825.29|822.89|824.07|821.67|825.53|823.13|824.07|821.67|0
1654888630000|2022-06-10 19:17:10|824.8|822.4|823.82|821.42|824.8|822.4|823.82|821.42|0
1654888640000|2022-06-10 19:17:20|823.09|820.69|823.09|820.69|823.09|820.69|822.85|820.45|0
1654888650000|2022-06-10 19:17:30|822.85|820.45|823.09|820.69|823.09|820.69|822.85|820.45|0
1654888660000|2022-06-10 19:17:40|823.71|821.31|824.07|821.67|824.31|821.91|823.71|821.31|0
1654888670000|2022-06-10 19:17:50|824.31|821.91|824.07|821.67|824.31|821.91|823.95|821.55|0
1654888680000|2022-06-10 19:18:00|824.31|821.91|823.82|821.42|824.31|821.91|823.58|821.18|0
1654888690000|2022-06-10 19:18:10|823.09|820.69|822.85|820.45|823.58|821.18|822.85|820.45|0
1654888700000|2022-06-10 19:18:20|822.73|820.33|822.36|819.96|823.09|820.69|822.36|819.96|0
1654888710000|2022-06-10 19:18:30|823.09|820.69|822.85|820.45|823.58|821.18|822.85|820.45|0
1654888720000|2022-06-10 19:18:40|822.12|819.72|821.87|819.47|822.12|819.72|821.87|819.47|0
1654888730000|2022-06-10 19:18:50|822|819.6|822.85|820.45|822.85|820.45|821.87|819.47|0
1654888740000|2022-06-10 19:19:00|822.6|820.2|821.63|819.23|822.6|820.2|821.38|818.98|0
1654888750000|2022-06-10 19:19:10|820.9|818.5|820.9|818.5|820.9|818.5|820.9|818.5|0
1654888760000|2022-06-10 19:19:20|820.78|818.38|821.14|818.74|821.63|819.23|820.78|818.38|0
1654888770000|2022-06-10 19:19:30|820.65|818.25|820.9|818.5|820.9|818.5|820.65|818.25|0
1654888780000|2022-06-10 19:19:40|821.38|818.98|821.38|818.98|822.12|819.72|821.38|818.98|0
1654888790000|2022-06-10 19:19:50|821.87|819.47|821.14|818.74|821.87|819.47|821.02|818.62|0
1654888800000|2022-06-10 19:20:00|820.65|818.25|820.65|818.25|820.65|818.25|820.65|818.25|0
1654888810000|2022-06-10 19:20:10|821.02|818.62|823.22|820.82|823.22|820.82|821.02|818.62|0
1654888820000|2022-06-10 19:20:20|823.34|820.94|823.58|821.18|823.82|821.42|823.34|820.94|0
1654888830000|2022-06-10 19:20:30|823.95|821.55|824.56|822.16|824.56|822.16|823.71|821.31|0
1654888840000|2022-06-10 19:20:40|824.8|822.4|825.78|823.38|825.78|823.38|824.8|822.4|0
1654888850000|2022-06-10 19:20:50|826.26|823.86|826.02|823.62|826.26|823.86|826.02|823.62|0
1654888860000|2022-06-10 19:21:00|825.78|823.38|825.29|822.89|825.78|823.38|825.29|822.89|0
1654888870000|2022-06-10 19:21:10|825.04|822.64|824.8|822.4|825.04|822.64|824.31|821.91|0
1654888880000|2022-06-10 19:21:20|825.53|823.13|825.78|823.38|825.78|823.38|825.53|823.13|0
1654888890000|2022-06-10 19:21:30|824.8|822.4|826.26|823.86|826.26|823.86|824.8|822.4|0
1654888900000|2022-06-10 19:21:40|827.24|824.84|828.46|826.06|828.46|826.06|827.24|824.84|0
1654888910000|2022-06-10 19:21:50|828.7|826.3|828.22|825.82|828.7|826.3|828.1|825.7|0
1654888920000|2022-06-10 19:22:00|828.34|825.94|829.44|827.04|829.44|827.04|828.34|825.94|0
1654888930000|2022-06-10 19:22:10|829.68|827.28|828.95|826.55|829.68|827.28|828.95|826.55|0
1654888940000|2022-06-10 19:22:20|829.08|826.68|829.68|827.28|829.81|827.41|829.08|826.68|0
1654888950000|2022-06-10 19:22:30|829.44|827.04|830.41|828.01|830.41|828.01|829.44|827.04|0
1654888960000|2022-06-10 19:22:40|830.66|828.26|830.17|827.77|830.66|828.26|830.17|827.77|0
1654888970000|2022-06-10 19:22:50|830.66|828.26|831.39|828.99|831.63|829.23|830.66|828.26|0
1654888980000|2022-06-10 19:23:00|830.41|828.01|831.15|828.75|831.88|829.48|830.41|828.01|0
1654888990000|2022-06-10 19:23:10|831.39|828.99|831.88|829.48|831.88|829.48|831.39|828.99|0
1654889000000|2022-06-10 19:23:20|831.27|828.87|830.78|828.38|831.27|828.87|830.41|828.01|0
1654889010000|2022-06-10 19:23:30|830.9|828.5|830.41|828.01|830.9|828.5|829.92|827.52|0
1654889020000|2022-06-10 19:23:40|829.92|827.52|829.19|826.79|829.92|827.52|829.19|826.79|0
1654889030000|2022-06-10 19:23:50|829.68|827.28|828.22|825.82|829.68|827.28|828.22|825.82|0
1654889040000|2022-06-10 19:24:00|827.73|825.33|826.02|823.62|827.73|825.33|826.02|823.62|0
1654889050000|2022-06-10 19:24:10|825.53|823.13|826.26|823.86|826.26|823.86|825.04|822.64|0
1654889060000|2022-06-10 19:24:20|826.02|823.62|824.55|822.15|826.02|823.62|824.55|822.15|0
1654889070000|2022-06-10 19:24:30|824.07|821.67|824.31|821.91|824.31|821.91|823.09|820.69|0
1654889080000|2022-06-10 19:24:40|823.58|821.18|822.6|820.2|823.58|821.18|822.6|820.2|0
1654889090000|2022-06-10 19:24:50|822.36|819.96|822.6|820.2|822.6|820.2|821.87|819.47|0
1654889100000|2022-06-10 19:25:00|821.63|819.23|821.14|818.74|821.63|819.23|821.14|818.74|0
1654889110000|2022-06-10 19:25:10|821.38|818.98|819.19|816.79|821.38|818.98|819.19|816.79|0
1654889120000|2022-06-10 19:25:20|819.92|817.52|819.07|816.67|820.16|817.76|819.07|816.67|0
1654889130000|2022-06-10 19:25:30|818.21|815.81|817|814.6|818.21|815.81|816.75|814.35|0
1654889140000|2022-06-10 19:25:40|817.97|815.57|818.46|816.06|818.46|816.06|817.97|815.57|0
1654889150000|2022-06-10 19:25:50|817.97|815.57|817.97|815.57|818.46|816.06|817.97|815.57|0
1654889160000|2022-06-10 19:26:00|816.88|814.48|817.24|814.84|817.24|814.84|816.27|813.87|0
1654889170000|2022-06-10 19:26:10|817.48|815.08|817.24|814.84|817.97|815.57|817.24|814.84|0
1654889180000|2022-06-10 19:26:20|817.48|815.08|817.98|815.58|817.98|815.58|817.48|815.08|0
1654889190000|2022-06-10 19:26:30|817.25|814.85|816.27|813.87|817.49|815.09|816.27|813.87|0
1654889200000|2022-06-10 19:26:40|817|814.6|817|814.6|817|814.6|816.76|814.36|0
1654889210000|2022-06-10 19:26:50|816.76|814.36|814.57|812.17|816.76|814.36|814.57|812.17|0
1654889220000|2022-06-10 19:27:00|814.2|811.8|814.2|811.8|814.44|812.04|813.83|811.43|0
1654889230000|2022-06-10 19:27:10|814.93|812.53|814.29|811.89|815.26|812.86|814.29|811.89|0
1654889240000|2022-06-10 19:27:20|814.53|812.13|814.18|811.78|814.54|812.14|814.05|811.65|0
1654889250000|2022-06-10 19:27:30|814.29|811.89|813.8|811.4|814.29|811.89|813.8|811.4|0
1654889260000|2022-06-10 19:27:40|813.56|811.16|813.2|810.8|813.56|811.16|813.2|810.8|0
1654889270000|2022-06-10 19:27:50|812.34|809.94|812.1|809.7|812.58|810.18|812.1|809.7|0
1654889280000|2022-06-10 19:28:00|811.85|809.45|813.07|810.67|813.07|810.67|811.85|809.45|0
1654889290000|2022-06-10 19:28:10|813.56|811.16|814.29|811.89|814.78|812.38|813.56|811.16|0
1654889300000|2022-06-10 19:28:20|813.8|811.4|813.07|810.67|813.8|811.4|813.07|810.67|0
1654889310000|2022-06-10 19:28:30|814.54|812.14|815.02|812.62|815.02|812.62|814.54|812.14|0
1654889320000|2022-06-10 19:28:40|816|813.6|815.76|813.36|816|813.6|815.51|813.11|0
1654889330000|2022-06-10 19:28:50|817.46|815.06|818.08|815.68|818.08|815.68|817.46|815.06|0
1654889340000|2022-06-10 19:29:00|818.44|816.04|818.93|816.53|818.93|816.53|818.44|816.04|0
1654889350000|2022-06-10 19:29:10|818.68|816.28|819.17|816.77|819.17|816.77|818.44|816.04|0
1654889360000|2022-06-10 19:29:20|819.91|817.51|819.66|817.26|819.91|817.51|819.17|816.77|0
1654889370000|2022-06-10 19:29:30|819.17|816.77|819.17|816.77|819.79|817.39|819.17|816.77|0
1654889380000|2022-06-10 19:29:40|818.44|816.04|818.81|816.41|819.42|817.02|818.44|816.04|0
1654889390000|2022-06-10 19:29:50|818.68|816.28|819.42|817.02|819.42|817.02|818.68|816.28|0
1654889400000|2022-06-10 19:30:00|819.66|817.26|820.15|817.75|820.15|817.75|819.17|816.77|0
1654889410000|2022-06-10 19:30:10|820.39|817.99|822.1|819.7|822.1|819.7|820.39|817.99|0
1654889420000|2022-06-10 19:30:20|821.86|819.46|823.08|820.68|823.08|820.68|821.86|819.46|0
1654889430000|2022-06-10 19:30:30|823.57|821.17|825.16|822.76|825.16|822.76|823.57|821.17|0
1654889440000|2022-06-10 19:30:40|824.79|822.39|824.06|821.66|824.79|822.39|823.57|821.17|0
1654889450000|2022-06-10 19:30:50|824.79|822.39|824.79|822.39|824.79|822.39|824.55|822.15|0
1654889460000|2022-06-10 19:31:00|825.28|822.88|824.55|822.15|825.28|822.88|824.55|822.15|0
1654889470000|2022-06-10 19:31:10|824.06|821.66|822.59|820.19|824.06|821.66|822.59|820.19|0
1654889480000|2022-06-10 19:31:20|822.1|819.7|820.88|818.48|822.1|819.7|820.88|818.48|0
1654889490000|2022-06-10 19:31:30|820.15|817.75|819.54|817.14|820.15|817.75|819.42|817.02|0
1654889500000|2022-06-10 19:31:40|819.66|817.26|822.1|819.7|822.1|819.7|819.66|817.26|0
1654889510000|2022-06-10 19:31:50|822.35|819.95|821.86|819.46|823.08|820.68|821.86|819.46|0
1654889520000|2022-06-10 19:32:00|821.61|819.21|821.13|818.73|821.61|819.21|820.88|818.48|0
1654889530000|2022-06-10 19:32:10|820.39|817.99|820.15|817.75|820.39|817.99|820.15|817.75|0
1654889540000|2022-06-10 19:32:20|820.88|818.48|819.91|817.51|821.37|818.97|819.91|817.51|0
1654889550000|2022-06-10 19:32:30|819.66|817.26|821.37|818.97|821.37|818.97|819.66|817.26|0
1654889560000|2022-06-10 19:32:40|821.13|818.73|822.1|819.7|822.1|819.7|821.13|818.73|0
1654889570000|2022-06-10 19:32:50|821.86|819.46|823.57|821.17|823.57|821.17|821.86|819.46|0
1654889580000|2022-06-10 19:33:00|824.3|821.9|825.28|822.88|825.28|822.88|824.3|821.9|0
1654889590000|2022-06-10 19:33:10|825.52|823.12|825.28|822.88|826.01|823.61|825.28|822.88|0
1654889600000|2022-06-10 19:33:20|824.3|821.9|825.52|823.12|825.52|823.12|824.3|821.9|0
1654889610000|2022-06-10 19:33:30|826.01|823.61|826.5|824.1|826.5|824.1|825.52|823.12|0
1654889620000|2022-06-10 19:33:40|826.75|824.35|826.01|823.61|826.99|824.59|826.01|823.61|0
1654889630000|2022-06-10 19:33:50|826.5|824.1|826.5|824.1|826.75|824.35|826.5|824.1|0
1654889640000|2022-06-10 19:34:00|826.01|823.61|825.16|822.76|826.75|824.35|825.16|822.76|0
1654889650000|2022-06-10 19:34:10|825.03|822.63|824.06|821.66|825.03|822.63|824.06|821.66|0
1654889660000|2022-06-10 19:34:20|823.81|821.41|823.57|821.17|823.81|821.41|823.57|821.17|0
1654889670000|2022-06-10 19:34:30|823.32|820.92|823.32|820.92|823.32|820.92|822.72|820.32|0
1654889680000|2022-06-10 19:34:40|823.57|821.17|824.79|822.39|824.79|822.39|823.57|821.17|0
1654889690000|2022-06-10 19:34:50|826.01|823.61|825.52|823.12|826.01|823.61|825.52|823.12|0
1654889700000|2022-06-10 19:35:00|825.77|823.37|824.3|821.9|825.77|823.37|824.3|821.9|0
1654889710000|2022-06-10 19:35:10|824.79|822.39|824.3|821.9|824.79|822.39|824.06|821.66|0
1654889720000|2022-06-10 19:35:20|824.55|822.15|824.55|822.15|824.55|822.15|824.06|821.66|0
1654889730000|2022-06-10 19:35:30|825.52|823.12|826.26|823.86|826.26|823.86|825.52|823.12|0
1654889740000|2022-06-10 19:35:40|826.99|824.59|827.12|824.72|827.23|824.83|826.99|824.59|0
1654889750000|2022-06-10 19:35:50|827.97|825.57|827.72|825.32|828.21|825.81|827.72|825.32|0
1654889760000|2022-06-10 19:36:00|826.5|824.1|824.55|822.15|826.5|824.1|824.55|822.15|0
1654889770000|2022-06-10 19:36:10|823.57|821.17|822.59|820.19|824.06|821.66|822.59|820.19|0
1654889780000|2022-06-10 19:36:20|822.1|819.7|822.1|819.7|822.1|819.7|821.37|818.97|0
1654889790000|2022-06-10 19:36:30|821.86|819.46|821.37|818.97|822.1|819.7|821.37|818.97|0
1654889800000|2022-06-10 19:36:40|821.61|819.21|822.1|819.7|822.1|819.7|821.61|819.21|0
1654889810000|2022-06-10 19:36:50|821.86|819.46|821.61|819.21|821.86|819.46|821.5|819.1|0
1654889820000|2022-06-10 19:37:00|821.13|818.73|820.88|818.48|821.13|818.73|820.88|818.48|0
1654889830000|2022-06-10 19:37:10|819.9|817.5|818.44|816.04|819.9|817.5|818.44|816.04|0
1654889840000|2022-06-10 19:37:20|817.95|815.55|818.93|816.53|818.93|816.53|817.95|815.55|0
1654889850000|2022-06-10 19:37:30|817.95|815.55|816.98|814.58|817.95|815.55|816.98|814.58|0
1654889860000|2022-06-10 19:37:40|817.71|815.31|817.46|815.06|817.71|815.31|817.46|815.06|0
1654889870000|2022-06-10 19:37:50|817.95|815.55|819.66|817.26|819.66|817.26|817.95|815.55|0
1654889880000|2022-06-10 19:38:00|818.93|816.53|819.17|816.77|819.17|816.77|818.93|816.53|0
1654889890000|2022-06-10 19:38:10|818.93|816.53|819.66|817.26|819.9|817.5|818.93|816.53|0
1654889900000|2022-06-10 19:38:20|820.64|818.24|822.23|819.83|822.23|819.83|820.64|818.24|0
1654889910000|2022-06-10 19:38:30|822.35|819.95|822.59|820.19|822.59|820.19|822.35|819.95|0
1654889920000|2022-06-10 19:38:40|821.61|819.21|819.42|817.02|821.74|819.34|819.42|817.02|0
1654889930000|2022-06-10 19:38:50|819.9|817.5|817.95|815.55|819.9|817.5|817.46|815.06|0
1654889940000|2022-06-10 19:39:00|818.93|816.53|819.17|816.77|819.42|817.02|818.93|816.53|0
1654889950000|2022-06-10 19:39:10|819.66|817.26|818.2|815.8|819.66|817.26|818.2|815.8|0
1654889960000|2022-06-10 19:39:20|818.68|816.28|818.93|816.53|818.93|816.53|818.68|816.28|0
1654889970000|2022-06-10 19:39:30|818.44|816.04|820.15|817.75|820.15|817.75|818.44|816.04|0
1654889980000|2022-06-10 19:39:40|819.66|817.26|821.61|819.21|821.61|819.21|819.66|817.26|0
1654889990000|2022-06-10 19:39:50|821.86|819.46|822.35|819.95|822.35|819.95|821.86|819.46|0
1654890000000|2022-06-10 19:40:00|822.59|820.19|821.86|819.46|823.08|820.68|821.86|819.46|0
1654890010000|2022-06-10 19:40:10|821.61|819.21|820.88|818.48|821.61|819.21|820.64|818.24|0
1654890020000|2022-06-10 19:40:20|820.64|818.24|821.86|819.46|821.86|819.46|820.39|817.99|0
1654890030000|2022-06-10 19:40:30|821.61|819.21|822.59|820.19|822.59|820.19|821.61|819.21|0
1654890040000|2022-06-10 19:40:40|823.32|820.92|823.08|820.68|823.32|820.92|822.59|820.19|0
1654890050000|2022-06-10 19:40:50|822.84|820.44|819.9|817.5|822.84|820.44|819.9|817.5|0
1654890060000|2022-06-10 19:41:00|820.15|817.75|822.35|819.95|822.35|819.95|820.15|817.75|0
1654890070000|2022-06-10 19:41:10|822.59|820.19|822.1|819.7|822.72|820.32|822.1|819.7|0
1654890080000|2022-06-10 19:41:20|823.57|821.17|823.81|821.41|823.81|821.41|823.32|820.92|0
1654890090000|2022-06-10 19:41:30|824.55|822.15|823.57|821.17|824.55|822.15|823.57|821.17|0
1654890100000|2022-06-10 19:41:40|823.94|821.54|825.28|822.88|825.28|822.88|823.94|821.54|0
1654890110000|2022-06-10 19:41:50|825.52|823.12|825.52|823.12|826.01|823.61|825.52|823.12|0
1654890120000|2022-06-10 19:42:00|825.89|823.49|826.26|823.86|826.26|823.86|825.77|823.37|0
1654890130000|2022-06-10 19:42:10|826.01|823.61|826.87|824.47|826.99|824.59|826.01|823.61|0
1654890140000|2022-06-10 19:42:20|827.48|825.08|828.7|826.3|828.7|826.3|827.48|825.08|0
1654890150000|2022-06-10 19:42:30|829.19|826.79|829.92|827.52|829.92|827.52|829.19|826.79|0
1654890160000|2022-06-10 19:42:40|830.9|828.5|829.92|827.52|831.15|828.75|829.92|827.52|0
1654890170000|2022-06-10 19:42:50|828.94|826.54|830.17|827.77|830.17|827.77|828.94|826.54|0
1654890180000|2022-06-10 19:43:00|830.9|828.5|831.39|828.99|831.39|828.99|830.66|828.26|0
1654890190000|2022-06-10 19:43:10|831.63|829.23|832.37|829.97|832.37|829.97|831.63|829.23|0
1654890200000|2022-06-10 19:43:20|832.61|830.21|832.61|830.21|832.86|830.46|832.61|830.21|0
1654890210000|2022-06-10 19:43:30|832.86|830.46|832.12|829.72|832.86|830.46|832.12|829.72|0
1654890220000|2022-06-10 19:43:40|832.86|830.46|832.86|830.46|833.1|830.7|832.86|830.46|0
1654890230000|2022-06-10 19:43:50|833.23|830.83|833.84|831.44|833.84|831.44|833.1|830.7|0
1654890240000|2022-06-10 19:44:00|834.08|831.68|834.57|832.17|834.57|832.17|834.08|831.68|0
1654890250000|2022-06-10 19:44:10|834.33|831.93|834.08|831.68|834.33|831.93|834.08|831.68|0
1654890260000|2022-06-10 19:44:20|834.57|832.17|834.57|832.17|834.57|832.17|834.57|832.17|0
1654890270000|2022-06-10 19:44:30|834.08|831.68|833.35|830.95|834.08|831.68|833.35|830.95|0
1654890280000|2022-06-10 19:44:40|832.12|829.72|831.88|829.48|832.12|829.72|831.63|829.23|0
1654890290000|2022-06-10 19:44:50|832.12|829.72|832.37|829.97|832.37|829.97|831.39|828.99|0
1654890300000|2022-06-10 19:45:00|832.25|829.85|832.86|830.46|832.86|830.46|832.12|829.72|0
1654890310000|2022-06-10 19:45:10|832.61|830.21|832.37|829.97|832.61|830.21|832.37|829.97|0
1654890320000|2022-06-10 19:45:20|831.39|828.99|834.08|831.68|834.08|831.68|831.39|828.99|0
1654890330000|2022-06-10 19:45:30|835.3|832.9|834.33|831.93|835.3|832.9|834.33|831.93|0
1654890340000|2022-06-10 19:45:40|835.79|833.39|835.55|833.15|835.79|833.39|835.3|832.9|0
1654890350000|2022-06-10 19:45:50|836.04|833.64|836.77|834.37|837.02|834.62|836.04|833.64|0
1654890360000|2022-06-10 19:46:00|836.53|834.13|838.24|835.84|838.24|835.84|836.53|834.13|0
1654890370000|2022-06-10 19:46:10|838.73|836.33|838.73|836.33|839.47|837.07|838.73|836.33|0
1654890380000|2022-06-10 19:46:20|838.98|836.58|839.47|837.07|839.71|837.31|838.98|836.58|0
1654890390000|2022-06-10 19:46:30|839.22|836.82|838.49|836.09|839.35|836.95|838.49|836.09|0
1654890400000|2022-06-10 19:46:40|838.98|836.58|839.96|837.56|839.96|837.56|838.98|836.58|0
1654890410000|2022-06-10 19:46:50|840.45|838.05|841.67|839.27|841.67|839.27|840.45|838.05|0
1654890420000|2022-06-10 19:47:00|840.45|838.05|840.69|838.29|840.69|838.29|840.45|838.05|0
1654890430000|2022-06-10 19:47:10|841.67|839.27|842.04|839.64|842.41|840.01|841.31|838.91|0
1654890440000|2022-06-10 19:47:20|840.94|838.54|839.96|837.56|840.94|838.54|839.96|837.56|0
1654890450000|2022-06-10 19:47:30|840.94|838.54|841.67|839.27|841.92|839.52|840.94|838.54|0
1654890460000|2022-06-10 19:47:40|839.96|837.56|840.2|837.8|841.18|838.78|839.96|837.56|0
1654890470000|2022-06-10 19:47:50|839.71|837.31|840.2|837.8|840.2|837.8|839.71|837.31|0
1654890480000|2022-06-10 19:48:00|840.45|838.05|839.96|837.56|840.69|838.29|839.96|837.56|0
1654890490000|2022-06-10 19:48:10|839.84|837.44|840.69|838.29|840.69|838.29|839.84|837.44|0
1654890500000|2022-06-10 19:48:20|840.45|838.05|841.67|839.27|841.67|839.27|840.45|838.05|0
1654890510000|2022-06-10 19:48:30|841.43|839.03|842.9|840.5|842.9|840.5|841.43|839.03|0
1654890520000|2022-06-10 19:48:40|843.14|840.74|842.65|840.25|843.14|840.74|842.65|840.25|0
1654890530000|2022-06-10 19:48:50|841.92|839.52|841.67|839.27|841.92|839.52|841.43|839.03|0
1654890540000|2022-06-10 19:49:00|841.43|839.03|841.18|838.78|841.43|839.03|841.18|838.78|0
1654890550000|2022-06-10 19:49:10|840.94|838.54|840.94|838.54|840.94|838.54|840.94|838.54|0
1654890560000|2022-06-10 19:49:20|839.47|837.07|840.2|837.8|840.45|838.05|839.47|837.07|0
1654890570000|2022-06-10 19:49:30|839.96|837.56|841.43|839.03|841.43|839.03|839.96|837.56|0
1654890580000|2022-06-10 19:49:40|842.16|839.76|842.9|840.5|842.9|840.5|842.16|839.76|0
1654890590000|2022-06-10 19:49:50|843.14|840.74|843.14|840.74|843.63|841.23|843.14|840.74|0
1654890600000|2022-06-10 19:50:00|844.12|841.72|839.71|837.31|844.12|841.72|839.71|837.31|0
1654890610000|2022-06-10 19:50:10|836.28|833.88|837.51|835.11|838.24|835.84|836.04|833.64|0
1654890620000|2022-06-10 19:50:20|838.73|836.33|841.92|839.52|841.92|839.52|837.51|835.11|0
1654890630000|2022-06-10 19:50:30|841.43|839.03|842.65|840.25|842.65|840.25|840.69|838.29|0
1654890640000|2022-06-10 19:50:40|842.9|840.5|843.88|841.48|844.61|842.21|842.9|840.5|0
1654890650000|2022-06-10 19:50:50|842.9|840.5|842.16|839.76|842.9|840.5|841.67|839.27|0
1654890660000|2022-06-10 19:51:00|840.69|838.29|838.98|836.58|840.69|838.29|838.98|836.58|0
1654890670000|2022-06-10 19:51:10|838|835.6|838|835.6|838|835.6|837.51|835.11|0
1654890680000|2022-06-10 19:51:20|837.75|835.35|838.73|836.33|838.73|836.33|837.75|835.35|0
1654890690000|2022-06-10 19:51:30|837.26|834.86|838.73|836.33|838.98|836.58|837.26|834.86|0
1654890700000|2022-06-10 19:51:40|839.47|837.07|841.18|838.78|841.18|838.78|839.47|837.07|0
1654890710000|2022-06-10 19:51:50|842.16|839.76|841.18|838.78|842.16|839.76|841.18|838.78|0
1654890720000|2022-06-10 19:52:00|840.2|837.8|839.47|837.07|841.67|839.27|839.47|837.07|0
1654890730000|2022-06-10 19:52:10|839.71|837.31|839.22|836.82|839.71|837.31|838.49|836.09|0
1654890740000|2022-06-10 19:52:20|838.73|836.33|839.47|837.07|839.47|837.07|838.73|836.33|0
1654890750000|2022-06-10 19:52:30|839.22|836.82|839.22|836.82|839.22|836.82|838|835.6|0
1654890760000|2022-06-10 19:52:40|839.71|837.31|840.69|838.29|840.69|838.29|839.71|837.31|0
1654890770000|2022-06-10 19:52:50|840.45|838.05|841.43|839.03|841.43|839.03|840.45|838.05|0
1654890780000|2022-06-10 19:53:00|841.67|839.27|841.92|839.52|841.92|839.52|841.67|839.27|0
1654890790000|2022-06-10 19:53:10|841.43|839.03|840.45|838.05|841.43|839.03|840.45|838.05|0
1654890800000|2022-06-10 19:53:20|841.06|838.66|841.92|839.52|841.92|839.52|840.94|838.54|0
1654890810000|2022-06-10 19:53:30|842.16|839.76|841.18|838.78|842.16|839.76|841.18|838.78|0
1654890820000|2022-06-10 19:53:40|840.45|838.05|840.06|837.66|840.45|838.05|840.06|837.66|0
1654890830000|2022-06-10 19:53:50|839.68|837.28|841.11|838.71|841.11|838.71|838.21|835.81|0
1654890840000|2022-06-10 19:54:00|840.86|838.46|842.19|839.79|842.19|839.79|840.86|838.46|0
1654890850000|2022-06-10 19:54:10|842.68|840.28|842.92|840.52|842.92|840.52|842.68|840.28|0
1654890860000|2022-06-10 19:54:20|842.19|839.79|842.19|839.79|843.17|840.77|842.19|839.79|0
1654890870000|2022-06-10 19:54:30|842.68|840.28|843.41|841.01|843.41|841.01|842.68|840.28|0
1654890880000|2022-06-10 19:54:40|845.37|842.97|842.68|840.28|845.37|842.97|842.68|840.28|0
1654890890000|2022-06-10 19:54:50|843.17|840.77|841.95|839.55|843.41|841.01|841.95|839.55|0
1654890900000|2022-06-10 19:55:00|841.7|839.3|839.5|837.1|841.7|839.3|839.5|837.1|0
1654890910000|2022-06-10 19:55:10|839.26|836.86|840.97|838.57|840.97|838.57|839.26|836.86|0
1654890920000|2022-06-10 19:55:20|841.21|838.81|844.64|842.24|844.64|842.24|841.21|838.81|0
1654890930000|2022-06-10 19:55:30|844.15|841.75|844.64|842.24|844.64|842.24|843.9|841.5|0
1654890940000|2022-06-10 19:55:40|843.66|841.26|844.39|841.99|844.39|841.99|843.66|841.26|0
1654890950000|2022-06-10 19:55:50|844.64|842.24|843.41|841.01|844.64|842.24|843.41|841.01|0
1654890960000|2022-06-10 19:56:00|843.9|841.5|845.37|842.97|845.37|842.97|843.9|841.5|0
1654890970000|2022-06-10 19:56:10|845.86|843.46|845.61|843.21|845.86|843.46|845.37|842.97|0
1654890980000|2022-06-10 19:56:20|844.88|842.48|844.88|842.48|845.37|842.97|844.88|842.48|0
1654890990000|2022-06-10 19:56:30|845.61|843.21|846.1|843.7|846.1|843.7|845.61|843.21|0
1654891000000|2022-06-10 19:56:40|846.35|843.95|846.35|843.95|846.35|843.95|845.86|843.46|0
1654891010000|2022-06-10 19:56:50|845.86|843.46|845.61|843.21|845.99|843.59|845.61|843.21|0
1654891020000|2022-06-10 19:57:00|845.86|843.46|845.61|843.21|845.86|843.46|845.37|842.97|0
1654891030000|2022-06-10 19:57:10|845.37|842.97|845.37|842.97|845.61|843.21|845.13|842.73|0
1654891050000|2022-06-10 19:57:30|845.61|843.21|844.88|842.48|845.61|843.21|844.88|842.48|0
1654891060000|2022-06-10 19:57:40|845.13|842.73|844.64|842.24|845.25|842.85|844.64|842.24|0
1654891070000|2022-06-10 19:57:50|845.61|843.21|845.13|842.73|845.61|843.21|844.88|842.48|0
1654891080000|2022-06-10 19:58:00|845.5|843.1|846.1|843.7|846.1|843.7|845.37|842.97|0
1654891090000|2022-06-10 19:58:10|846.35|843.95|844.64|842.24|846.35|843.95|844.64|842.24|0
1654891100000|2022-06-10 19:58:20|845.86|843.46|845.61|843.21|846.1|843.7|845.37|842.97|0
1654891110000|2022-06-10 19:58:30|846.35|843.95|845.37|842.97|846.35|843.95|845.37|842.97|0
1654891120000|2022-06-10 19:58:40|845.99|843.59|845.86|843.46|846.1|843.7|845.86|843.46|0
1654891130000|2022-06-10 19:58:50|846.1|843.7|846.59|844.19|846.59|844.19|846.1|843.7|0
1654891140000|2022-06-10 19:59:00|847.08|844.68|846.84|844.44|847.08|844.68|846.84|844.44|0
1654891150000|2022-06-10 19:59:10|847.33|844.93|849.04|846.64|849.04|846.64|847.33|844.93|0
1654891160000|2022-06-10 19:59:20|850.02|847.62|851|848.6|851|848.6|850.02|847.62|0
1654891170000|2022-06-10 19:59:30|851.24|848.84|853.69|851.29|853.69|851.29|851.24|848.84|0
1654891180000|2022-06-10 19:59:40|853.45|851.05|852.71|850.31|853.69|851.29|852.71|850.31|0
1654891190000|2022-06-10 19:59:50|854.43|852.03|855.16|852.76|855.16|852.76|853.94|851.54|0
1654891200000|2022-06-10 20:00:00|855.05|852.65|855.05|852.65|855.05|852.65|855.05|852.65|0
1654891210000|2022-06-10 20:00:10|852.96|850.56|854.67|852.27|854.67|852.27|852.96|850.56|0
1654891220000|2022-06-10 20:00:20|855.78|853.38|854.92|852.52|855.78|853.38|854.92|852.52|0
1654891230000|2022-06-10 20:00:30|855.16|852.76|856.39|853.99|856.52|854.12|855.16|852.76|0
1654891240000|2022-06-10 20:00:40|856.88|854.48|855.9|853.5|856.88|854.48|855.9|853.5|0
1654891250000|2022-06-10 20:00:50|856.14|853.74|855.41|853.01|856.14|853.74|855.41|853.01|0
1654891260000|2022-06-10 20:01:00|855.16|852.76|854.92|852.52|855.16|852.76|854.92|852.52|0
1654891270000|2022-06-10 20:01:10|854.67|852.27|854.07|851.67|854.67|852.27|854.07|851.67|0
1654891280000|2022-06-10 20:01:20|853.2|850.8|853.69|851.29|853.69|851.29|853.2|850.8|0
1654891290000|2022-06-10 20:01:30|853.94|851.54|853.69|851.29|853.94|851.54|853.45|851.05|0
1654891300000|2022-06-10 20:01:40|853.45|851.05|853.2|850.8|853.45|851.05|852.96|850.56|0
1654891310000|2022-06-10 20:01:50|852.96|850.56|852.22|849.82|852.96|850.56|852.22|849.82|0
1654891320000|2022-06-10 20:02:00|852.71|850.31|853.63|851.23|853.63|851.23|852.71|850.31|0
1654891330000|2022-06-10 20:02:10|854.12|851.72|854.61|852.21|854.61|852.21|854.12|851.72|0
1654891340000|2022-06-10 20:02:20|854.22|851.82|853.97|851.57|854.22|851.82|853.73|851.33|0
1654891350000|2022-06-10 20:02:30|853.83|851.43|853.09|850.69|853.83|851.43|853.09|850.69|0
1654891360000|2022-06-10 20:02:40|852.85|850.45|852.12|849.72|852.85|850.45|852.12|849.72|0
1654891370000|2022-06-10 20:02:50|851.87|849.47|851.38|848.98|851.87|849.47|851.38|848.98|0
1654891380000|2022-06-10 20:03:00|851.14|848.74|850.89|848.49|851.14|848.74|850.89|848.49|0
1654891390000|2022-06-10 20:03:10|850.65|848.25|849.55|847.15|850.65|848.25|849.55|847.15|0
1654891400000|2022-06-10 20:03:20|849.18|846.78|848.2|845.8|849.18|846.78|848.2|845.8|0
1654891410000|2022-06-10 20:03:30|848.45|846.05|848.2|845.8|848.45|846.05|847.47|845.07|0
1654891420000|2022-06-10 20:03:40|847.96|845.56|847.22|844.82|848.2|845.8|847.22|844.82|0
1654891430000|2022-06-10 20:03:50|846.73|844.33|847.22|844.82|847.22|844.82|846.73|844.33|0
1654891440000|2022-06-10 20:04:00|847.47|845.07|846.98|844.58|847.47|845.07|846.98|844.58|0
1654891450000|2022-06-10 20:04:10|847.22|844.82|846.98|844.58|847.22|844.82|846.98|844.58|0
1654891460000|2022-06-10 20:04:20|847.47|845.07|847.22|844.82|847.71|845.31|847.22|844.82|0
1654891470000|2022-06-10 20:04:30|847.47|845.07|847.96|845.56|847.96|845.56|847.47|845.07|0
1654891480000|2022-06-10 20:04:40|847.71|845.31|847.96|845.56|847.96|845.56|847.71|845.31|0
1654891490000|2022-06-10 20:04:50|848.57|846.17|846.49|844.09|848.57|846.17|846.49|844.09|0
1654891500000|2022-06-10 20:05:00|846.24|843.84|846.24|843.84|846.49|844.09|846.24|843.84|0
1654891510000|2022-06-10 20:05:10|846.49|844.09|846.86|844.46|846.86|844.46|846.49|844.09|0
1654891520000|2022-06-10 20:05:20|847.35|844.95|848.45|846.05|848.45|846.05|847.35|844.95|0
1654891530000|2022-06-10 20:05:30|847.96|845.56|848.45|846.05|848.69|846.29|847.96|845.56|0
1654891540000|2022-06-10 20:05:40|848.69|846.29|848.69|846.29|848.69|846.29|848.69|846.29|0
1654891550000|2022-06-10 20:05:50|848.45|846.05|848.2|845.8|848.45|846.05|848.2|845.8|0
1654891560000|2022-06-10 20:06:00|848.45|846.05|848.45|846.05|848.45|846.05|848.2|845.8|0
1654891570000|2022-06-10 20:06:10|848.57|846.17|848.45|846.05|848.82|846.42|848.45|846.05|0
1654891580000|2022-06-10 20:06:20|848.2|845.8|848.2|845.8|848.45|846.05|847.96|845.56|0
1654891590000|2022-06-10 20:06:30|848.45|846.05|848.69|846.29|848.69|846.29|848.45|846.05|0
1654891600000|2022-06-10 20:06:40|848.82|846.42|848.57|846.17|848.82|846.42|848.57|846.17|0
1654891610000|2022-06-10 20:06:50|848.69|846.29|848.45|846.05|848.69|846.29|848.2|845.8|0
1654891620000|2022-06-10 20:07:00|848.2|845.8|848.2|845.8|848.2|845.8|848.2|845.8|0
1654891630000|2022-06-10 20:07:10|848.45|846.05|848.45|846.05|848.45|846.05|847.96|845.56|0
1654891640000|2022-06-10 20:07:20|848.57|846.17|848.57|846.17|848.69|846.29|848.57|846.17|0
1654891650000|2022-06-10 20:07:30|848.2|845.8|848.2|845.8|848.45|846.05|848.2|845.8|0
1654891660000|2022-06-10 20:07:40|847.47|845.07|847.47|845.07|847.47|845.07|847.47|845.07|0
1654891670000|2022-06-10 20:07:50|847.96|845.56|847.35|844.95|847.96|845.56|847.35|844.95|0
1654891680000|2022-06-10 20:08:00|846.98|844.58|846.24|843.84|846.98|844.58|846.24|843.84|0
1654891690000|2022-06-10 20:08:10|846.37|843.97|846.37|843.97|846.37|843.97|846.37|843.97|0
1654891700000|2022-06-10 20:08:20|846.49|844.09|846.98|844.58|846.98|844.58|846.24|843.84|0
1654891710000|2022-06-10 20:08:30|846.73|844.33|846.24|843.84|846.73|844.33|846.24|843.84|0
1654891720000|2022-06-10 20:08:40|846.49|844.09|846.49|844.09|846.49|844.09|846.49|844.09|0
1654891730000|2022-06-10 20:08:50|846.24|843.84|846.49|844.09|846.73|844.33|846|843.6|0
1654891740000|2022-06-10 20:09:00|846.13|843.73|846.49|844.09|846.73|844.33|846.13|843.73|0
1654891750000|2022-06-10 20:09:10|846.98|844.58|847.71|845.31|847.71|845.31|846.98|844.58|0
1654891760000|2022-06-10 20:09:20|847.96|845.56|848.2|845.8|848.2|845.8|847.96|845.56|0
1654891770000|2022-06-10 20:09:30|848.45|846.05|848.45|846.05|848.45|846.05|848.2|845.8|0
1654891780000|2022-06-10 20:09:40|848.2|845.8|847.22|844.82|848.2|845.8|846.98|844.58|0
1654891790000|2022-06-10 20:09:50|847.59|845.19|847.47|845.07|847.71|845.31|847.47|845.07|0
1654891800000|2022-06-10 20:10:00|847.22|844.82|846.73|844.33|847.22|844.82|846.73|844.33|0
1654891810000|2022-06-10 20:10:10|846.98|844.58|847.11|844.71|847.22|844.82|846.98|844.58|0
1654891820000|2022-06-10 20:10:20|846.98|844.58|846.73|844.33|846.98|844.58|846.73|844.33|0
1654891830000|2022-06-10 20:10:30|846.98|844.58|846.98|844.58|846.98|844.58|846.73|844.33|0
1654891840000|2022-06-10 20:10:40|847.1|844.7|846.98|844.58|847.22|844.82|846.98|844.58|0
1654891850000|2022-06-10 20:10:50|846.73|844.33|847.71|845.31|847.71|845.31|846.73|844.33|0
1654891860000|2022-06-10 20:11:00|848.2|845.8|847.96|845.56|848.2|845.8|847.96|845.56|0
1654891870000|2022-06-10 20:11:10|848.2|845.8|848.33|845.93|848.33|845.93|848.2|845.8|0
1654891880000|2022-06-10 20:11:20|848.2|845.8|847.22|844.82|848.2|845.8|847.22|844.82|0
1654891890000|2022-06-10 20:11:30|846.98|844.58|846.73|844.33|847.22|844.82|846.73|844.33|0
1654891900000|2022-06-10 20:11:40|847.1|844.7|846.62|844.22|847.1|844.7|846.49|844.09|0
1654891910000|2022-06-10 20:11:50|846.73|844.33|846.49|844.09|846.73|844.33|846.49|844.09|0
1654891920000|2022-06-10 20:12:00|846.73|844.33|846.73|844.33|846.73|844.33|846.73|844.33|0
1654891930000|2022-06-10 20:12:10|846.49|844.09|846.49|844.09|846.73|844.33|846.49|844.09|0
1654891940000|2022-06-10 20:12:20|846.86|844.46|846.49|844.09|846.86|844.46|846.49|844.09|0
1654891950000|2022-06-10 20:12:30|846.24|843.84|846.49|844.09|846.49|844.09|846.24|843.84|0
1654891960000|2022-06-10 20:12:40|846.24|843.84|845.76|843.36|846.24|843.84|845.51|843.11|0
1654891970000|2022-06-10 20:12:50|845.51|843.11|845.27|842.87|846|843.6|845.27|842.87|0
1654891980000|2022-06-10 20:13:00|845.51|843.11|845.27|842.87|845.51|843.11|845.02|842.62|0
1654891990000|2022-06-10 20:13:10|845.51|843.11|845.27|842.87|845.51|843.11|845.27|842.87|0
1654892000000|2022-06-10 20:13:20|845.76|843.36|846.24|843.84|846.24|843.84|845.76|843.36|0
1654892010000|2022-06-10 20:13:30|845.76|843.36|845.51|843.11|846.24|843.84|845.51|843.11|0
1654892020000|2022-06-10 20:13:40|845.76|843.36|845.27|842.87|845.76|843.36|845.27|842.87|0
1654892030000|2022-06-10 20:13:50|845.02|842.62|845.02|842.62|845.02|842.62|845.02|842.62|0
1654892040000|2022-06-10 20:14:00|845.27|842.87|845.76|843.36|845.76|843.36|845.02|842.62|0
1654892050000|2022-06-10 20:14:10|845.27|842.87|845.39|842.99|845.51|843.11|845.27|842.87|0
1654892060000|2022-06-10 20:14:20|845.51|843.11|844.78|842.38|845.51|843.11|844.78|842.38|0
1654892070000|2022-06-10 20:14:30|845.15|842.75|844.78|842.38|845.15|842.75|844.78|842.38|0
1654892080000|2022-06-10 20:14:40|844.66|842.26|844.66|842.26|844.66|842.26|844.66|842.26|0
1654892090000|2022-06-10 20:14:50|844.78|842.38|845.02|842.62|845.02|842.62|844.78|842.38|0
1654892110000|2022-06-10 20:15:10|844.98|842.18|844.73|841.93|844.98|842.18|844.73|841.93|0
1655079990000|2022-06-13 00:26:30|898.41|895.61|898.29|895.49|898.41|895.61|898.16|895.36|0
1655080000000|2022-06-13 00:26:40|898.41|895.61|898.41|895.61|898.41|895.61|898.41|895.61|0
1655080020000|2022-06-13 00:27:00|898.16|895.36|898.16|895.36|898.16|895.36|898.16|895.36|0
1655080030000|2022-06-13 00:27:10|898.29|895.49|897.91|895.11|898.29|895.49|897.91|895.11|0
1655080040000|2022-06-13 00:27:20|897.67|894.87|897.42|894.62|897.67|894.87|897.42|894.62|0
1655080060000|2022-06-13 00:27:40|897.17|894.37|897.17|894.37|897.17|894.37|897.17|894.37|0
1655080070000|2022-06-13 00:27:50|896.68|893.88|896.43|893.63|896.68|893.88|896.19|893.39|0
1655080080000|2022-06-13 00:28:00|896.68|893.88|896.43|893.63|896.68|893.88|896.43|893.63|0
1655080090000|2022-06-13 00:28:10|896.56|893.76|896.43|893.63|896.56|893.76|896.43|893.63|0
1655080100000|2022-06-13 00:28:20|896.19|893.39|896.19|893.39|896.19|893.39|895.94|893.14|0
1655080110000|2022-06-13 00:28:30|896.56|893.76|896.56|893.76|896.68|893.88|896.56|893.76|0
1655080120000|2022-06-13 00:28:40|896.43|893.63|896.93|894.13|896.93|894.13|896.43|893.63|0
1655080130000|2022-06-13 00:28:50|897.05|894.25|897.42|894.62|897.67|894.87|897.05|894.25|0
1655080140000|2022-06-13 00:29:00|897.67|894.87|897.42|894.62|897.67|894.87|897.42|894.62|0
1655080160000|2022-06-13 00:29:20|897.17|894.37|897.17|894.37|897.17|894.37|897.17|894.37|0
1655080180000|2022-06-13 00:29:40|897.42|894.62|897.55|894.75|897.55|894.75|897.42|894.62|0
1655080190000|2022-06-13 00:29:50|897.67|894.87|897.91|895.11|897.91|895.11|897.67|894.87|0
1655080200000|2022-06-13 00:30:00|898.04|895.24|897.67|894.87|898.04|895.24|897.42|894.62|0
1655080210000|2022-06-13 00:30:10|897.91|895.11|898.16|895.36|898.16|895.36|897.91|895.11|0
1655080220000|2022-06-13 00:30:20|897.91|895.11|898.41|895.61|898.53|895.73|897.91|895.11|0
1655080230000|2022-06-13 00:30:30|898.65|895.85|898.9|896.1|898.9|896.1|898.65|895.85|0
1655080250000|2022-06-13 00:30:50|898.65|895.85|898.65|895.85|898.65|895.85|898.65|895.85|0
1655080260000|2022-06-13 00:31:00|898.9|896.1|898.9|896.1|898.9|896.1|898.9|896.1|0
1655080270000|2022-06-13 00:31:10|898.53|895.73|898.53|895.73|898.53|895.73|898.41|895.61|0
1655080280000|2022-06-13 00:31:20|898.41|895.61|898.41|895.61|898.41|895.61|898.41|895.61|0
1655080300000|2022-06-13 00:31:40|898.29|895.49|898.29|895.49|898.29|895.49|898.29|895.49|0
1655080310000|2022-06-13 00:31:50|898.16|895.36|898.53|895.73|898.53|895.73|898.16|895.36|0
1655080320000|2022-06-13 00:32:00|898.65|895.85|898.9|896.1|898.9|896.1|898.65|895.85|0
1655080330000|2022-06-13 00:32:10|898.78|895.98|898.9|896.1|898.9|896.1|898.78|895.98|0
1655080340000|2022-06-13 00:32:20|899.15|896.35|899.15|896.35|899.15|896.35|899.15|896.35|0
1655080350000|2022-06-13 00:32:30|899.03|896.23|899.39|896.59|899.39|896.59|899.03|896.23|0
1655080360000|2022-06-13 00:32:40|899.15|896.35|899.15|896.35|899.15|896.35|899.15|896.35|0
1655080370000|2022-06-13 00:32:50|899.39|896.59|899.39|896.59|899.39|896.59|899.39|896.59|0
1655080380000|2022-06-13 00:33:00|899.15|896.35|899.15|896.35|899.15|896.35|899.15|896.35|0
1655080390000|2022-06-13 00:33:10|899.27|896.47|899.15|896.35|899.27|896.47|899.15|896.35|0
1655080410000|2022-06-13 00:33:30|899.03|896.23|899.15|896.35|899.15|896.35|898.9|896.1|0
1655080420000|2022-06-13 00:33:40|898.9|896.1|898.9|896.1|898.9|896.1|898.9|896.1|0
1655080430000|2022-06-13 00:33:50|898.16|895.36|898.16|895.36|898.29|895.49|898.16|895.36|0
1655080440000|2022-06-13 00:34:00|898.29|895.49|898.41|895.61|898.41|895.61|898.16|895.36|0
1655080450000|2022-06-13 00:34:10|898.16|895.36|898.16|895.36|898.16|895.36|898.16|895.36|0
1655080460000|2022-06-13 00:34:20|898.04|895.24|897.67|894.87|898.04|895.24|897.67|894.87|0
1655080470000|2022-06-13 00:34:30|896.81|894.01|897.3|894.5|897.3|894.5|896.81|894.01|0
1655080480000|2022-06-13 00:34:40|897.17|894.37|897.42|894.62|897.42|894.62|897.17|894.37|0
1655080490000|2022-06-13 00:34:50|897.17|894.37|896.93|894.13|897.17|894.37|896.93|894.13|0
1655080500000|2022-06-13 00:35:00|896.68|893.88|897.05|894.25|897.05|894.25|896.43|893.63|0
1655080510000|2022-06-13 00:35:10|896.93|894.13|896.93|894.13|897.17|894.37|896.93|894.13|0
1655080520000|2022-06-13 00:35:20|897.42|894.62|897.91|895.11|897.91|895.11|897.42|894.62|0
1655080530000|2022-06-13 00:35:30|898.41|895.61|898.53|895.73|898.53|895.73|898.41|895.61|0
1655080540000|2022-06-13 00:35:40|898.65|895.85|898.9|896.1|898.9|896.1|898.65|895.85|0
1655080550000|2022-06-13 00:35:50|898.65|895.85|898.65|895.85|898.9|896.1|898.65|895.85|0
1655080560000|2022-06-13 00:36:00|898.9|896.1|898.65|895.85|898.9|896.1|898.65|895.85|0
1655080570000|2022-06-13 00:36:10|898.9|896.1|899.15|896.35|899.15|896.35|898.9|896.1|0
1655080590000|2022-06-13 00:36:30|899.39|896.59|899.39|896.59|899.52|896.72|899.39|896.59|0
1655080610000|2022-06-13 00:36:50|899.52|896.72|899.39|896.59|899.52|896.72|899.39|896.59|0
1655080620000|2022-06-13 00:37:00|899.64|896.84|899.64|896.84|899.64|896.84|899.64|896.84|0
1655080630000|2022-06-13 00:37:10|899.89|897.09|899.89|897.09|899.89|897.09|899.89|897.09|0
1655080640000|2022-06-13 00:37:20|899.64|896.84|899.27|896.47|899.64|896.84|899.27|896.47|0
1655080650000|2022-06-13 00:37:30|899.15|896.35|899.15|896.35|899.15|896.35|899.03|896.23|0
1655080660000|2022-06-13 00:37:40|898.9|896.1|898.41|895.61|898.9|896.1|898.29|895.49|0
1655080670000|2022-06-13 00:37:50|898.65|895.85|898.65|895.85|898.65|895.85|898.65|895.85|0
1655080680000|2022-06-13 00:38:00|898.41|895.61|898.53|895.73|898.53|895.73|898.41|895.61|0
1655080690000|2022-06-13 00:38:10|898.65|895.85|899.64|896.84|899.64|896.84|898.65|895.85|0
1655080700000|2022-06-13 00:38:20|899.39|896.59|899.15|896.35|899.39|896.59|899.15|896.35|0
1655080710000|2022-06-13 00:38:30|898.9|896.1|898.9|896.1|898.9|896.1|898.9|896.1|0
1655080720000|2022-06-13 00:38:40|899.03|896.23|899.15|896.35|899.15|896.35|899.03|896.23|0
1655080730000|2022-06-13 00:38:50|899.39|896.59|899.39|896.59|899.39|896.59|899.39|896.59|0
1655080740000|2022-06-13 00:39:00|899.15|896.35|899.15|896.35|899.27|896.47|899.15|896.35|0
1655080750000|2022-06-13 00:39:10|899.39|896.59|899.39|896.59|899.39|896.59|899.39|896.59|0
1655080760000|2022-06-13 00:39:20|899.15|896.35|899.15|896.35|899.15|896.35|899.15|896.35|0
1655080770000|2022-06-13 00:39:30|899.03|896.23|899.39|896.59|899.39|896.59|899.03|896.23|0
1655080780000|2022-06-13 00:39:40|899.27|896.47|899.15|896.35|899.27|896.47|899.15|896.35|0
1655080790000|2022-06-13 00:39:50|898.9|896.1|899.15|896.35|899.15|896.35|898.9|896.1|0
1655080800000|2022-06-13 00:40:00|899.03|896.23|899.15|896.35|899.15|896.35|899.03|896.23|0
1655080820000|2022-06-13 00:40:20|899.27|896.47|899.39|896.59|899.39|896.59|899.15|896.35|0
1655080830000|2022-06-13 00:40:30|899.64|896.84|899.39|896.59|899.64|896.84|899.39|896.59|0
1655080840000|2022-06-13 00:40:40|899.64|896.84|899.89|897.09|899.89|897.09|899.64|896.84|0
1655080860000|2022-06-13 00:41:00|900.13|897.33|899.89|897.09|900.13|897.33|899.89|897.09|0
1655080890000|2022-06-13 00:41:30|899.64|896.84|899.64|896.84|899.64|896.84|899.64|896.84|0
1655080900000|2022-06-13 00:41:40|899.89|897.09|899.89|897.09|899.89|897.09|899.89|897.09|0
1655080920000|2022-06-13 00:42:00|900.13|897.33|900.13|897.33|900.13|897.33|900.13|897.33|0
1655080930000|2022-06-13 00:42:10|900.38|897.58|900.38|897.58|900.38|897.58|900.38|897.58|0
1655080940000|2022-06-13 00:42:20|900.13|897.33|900.13|897.33|900.13|897.33|900.13|897.33|0
1655080950000|2022-06-13 00:42:30|900.26|897.46|900.26|897.46|900.26|897.46|900.26|897.46|0
1655080960000|2022-06-13 00:42:40|900.38|897.58|900.38|897.58|900.38|897.58|900.38|897.58|0
1655080980000|2022-06-13 00:43:00|900.13|897.33|900.38|897.58|900.38|897.58|900.13|897.33|0
1655080990000|2022-06-13 00:43:10|900.63|897.83|900.63|897.83|900.63|897.83|900.63|897.83|0
1655081000000|2022-06-13 00:43:20|900.87|898.07|900.63|897.83|900.87|898.07|900.63|897.83|0
1655081010000|2022-06-13 00:43:30|900.87|898.07|900.87|898.07|900.87|898.07|900.87|898.07|0
1655081020000|2022-06-13 00:43:40|901.12|898.32|901.12|898.32|901.12|898.32|901.12|898.32|0
1655081030000|2022-06-13 00:43:50|901.37|898.57|901.37|898.57|901.37|898.57|901.37|898.57|0
1655081040000|2022-06-13 00:44:00|901.12|898.32|901.12|898.32|901.37|898.57|901.12|898.32|0
1655081060000|2022-06-13 00:44:20|900.87|898.07|901.12|898.32|901.37|898.57|900.87|898.07|0
1655081070000|2022-06-13 00:44:30|901.4|898.04|901.65|898.29|901.65|898.29|901.4|898.04|0
1655081090000|2022-06-13 00:44:50|901.53|898.17|901.53|898.17|901.53|898.17|901.53|898.17|0
1655081100000|2022-06-13 00:45:00|901.4|898.04|902.14|898.78|902.14|898.78|901.4|898.04|0
1655081130000|2022-06-13 00:45:30|902.27|898.91|902.14|898.78|902.39|899.03|902.14|898.78|0
1655081140000|2022-06-13 00:45:40|902.39|899.03|902.39|899.03|902.39|899.03|902.39|899.03|0
1655081150000|2022-06-13 00:45:50|902.27|898.91|902.14|898.78|902.27|898.91|901.89|898.53|0
1655081170000|2022-06-13 00:46:10|901.89|898.53|901.89|898.53|901.89|898.53|901.89|898.53|0
1655081180000|2022-06-13 00:46:20|901.77|898.41|901.89|898.53|901.89|898.53|901.77|898.41|0
1655081190000|2022-06-13 00:46:30|901.65|898.29|901.65|898.29|901.65|898.29|901.65|898.29|0
1655081200000|2022-06-13 00:46:40|901.89|898.53|901.89|898.53|901.89|898.53|901.89|898.53|0
1655081210000|2022-06-13 00:46:50|902.02|898.66|902.14|898.78|902.14|898.78|902.02|898.66|0
1655081220000|2022-06-13 00:47:00|902.39|899.03|902.63|899.27|902.63|899.27|902.39|899.03|0
1655081230000|2022-06-13 00:47:10|902.14|898.78|902.39|899.03|902.39|899.03|902.14|898.78|0
1655081240000|2022-06-13 00:47:20|902.63|899.27|902.63|899.27|902.63|899.27|902.63|899.27|0
1655081270000|2022-06-13 00:47:50|902.88|899.52|902.63|899.27|902.88|899.52|902.63|899.27|0
1655081280000|2022-06-13 00:48:00|902.51|899.15|902.39|899.03|902.63|899.27|902.39|899.03|0
1655081290000|2022-06-13 00:48:10|902.14|898.78|902.02|898.66|902.14|898.78|902.02|898.66|0
1655081300000|2022-06-13 00:48:20|901.89|898.53|902.14|898.78|902.14|898.78|901.89|898.53|0
1655081310000|2022-06-13 00:48:30|902.02|898.66|901.77|898.41|902.02|898.66|901.77|898.41|0
1655081320000|2022-06-13 00:48:40|901.89|898.53|902.14|898.78|902.39|899.03|901.89|898.53|0
1655081330000|2022-06-13 00:48:50|901.89|898.53|901.89|898.53|901.89|898.53|901.89|898.53|0
1655081340000|2022-06-13 00:49:00|901.65|898.29|902.14|898.78|902.14|898.78|901.65|898.29|0
1655081350000|2022-06-13 00:49:10|901.89|898.53|901.65|898.29|901.89|898.53|901.65|898.29|0
1655081360000|2022-06-13 00:49:20|901.89|898.53|901.65|898.29|901.89|898.53|901.65|898.29|0
1655081370000|2022-06-13 00:49:30|901.89|898.53|901.89|898.53|901.89|898.53|901.89|898.53|0
1655081380000|2022-06-13 00:49:40|902.14|898.78|902.14|898.78|902.14|898.78|901.89|898.53|0
1655081390000|2022-06-13 00:49:50|902.27|898.91|902.39|899.03|902.39|899.03|902.27|898.91|0
1655081400000|2022-06-13 00:50:00|902.14|898.78|902.39|899.03|902.39|899.03|902.14|898.78|0
1655081410000|2022-06-13 00:50:10|902.63|899.27|902.51|899.15|902.63|899.27|902.51|899.15|0
1655081420000|2022-06-13 00:50:20|902.63|899.27|902.63|899.27|902.63|899.27|902.63|899.27|0
1655081440000|2022-06-13 00:50:40|902.39|899.03|902.39|899.03|902.51|899.15|902.39|899.03|0
1655081460000|2022-06-13 00:51:00|902.51|899.15|902.14|898.78|902.51|899.15|902.14|898.78|0
1655081470000|2022-06-13 00:51:10|902.02|898.66|902.14|898.78|902.14|898.78|902.02|898.66|0
1655081480000|2022-06-13 00:51:20|902.39|899.03|902.14|898.78|902.39|899.03|902.14|898.78|0
1655081490000|2022-06-13 00:51:30|902.27|898.91|902.39|899.03|902.39|899.03|902.14|898.78|0
1655081500000|2022-06-13 00:51:40|902.27|898.91|902.14|898.78|902.39|899.03|902.14|898.78|0
1655081510000|2022-06-13 00:51:50|902.27|898.91|902.63|899.27|902.63|899.27|902.27|898.91|0
1655081520000|2022-06-13 00:52:00|902.88|899.52|902.88|899.52|902.88|899.52|902.88|899.52|0
1655081530000|2022-06-13 00:52:10|902.39|899.03|903.13|899.77|903.13|899.77|902.39|899.03|0
1655081540000|2022-06-13 00:52:20|903.37|900.01|902.88|899.52|903.37|900.01|902.88|899.52|0
1655081600000|2022-06-13 00:53:20|903.13|899.77|903.13|899.77|903.13|899.77|903.13|899.77|0
1655081610000|2022-06-13 00:53:30|902.88|899.52|902.63|899.27|902.88|899.52|902.63|899.27|0
1655081620000|2022-06-13 00:53:40|902.76|899.4|902.97|899.61|902.97|899.61|902.76|899.4|0
1655081630000|2022-06-13 00:53:50|902.84|899.48|902.84|899.48|902.84|899.48|902.84|899.48|0
1655081640000|2022-06-13 00:54:00|902.97|899.61|902.97|899.61|902.97|899.61|902.97|899.61|0
1655081650000|2022-06-13 00:54:10|902.84|899.48|902.35|898.99|902.84|899.48|902.35|898.99|0
1655081660000|2022-06-13 00:54:20|902.1|898.74|902.59|899.23|902.59|899.23|901.85|898.49|0
1655081670000|2022-06-13 00:54:30|902.84|899.48|903.09|899.73|903.09|899.73|902.84|899.48|0
1655081680000|2022-06-13 00:54:40|902.84|899.48|903.09|899.73|903.09|899.73|902.84|899.48|0
1655081690000|2022-06-13 00:54:50|902.84|899.48|902.72|899.36|903.09|899.73|902.72|899.36|0
1655081700000|2022-06-13 00:55:00|902.84|899.48|902.84|899.48|902.84|899.48|902.84|899.48|0
1655081710000|2022-06-13 00:55:10|902.59|899.23|902.59|899.23|902.72|899.36|902.59|899.23|0
1655081720000|2022-06-13 00:55:20|902.84|899.48|902.84|899.48|902.84|899.48|902.84|899.48|0
1655081730000|2022-06-13 00:55:30|902.97|899.61|902.84|899.48|903.09|899.73|902.84|899.48|0
1655081740000|2022-06-13 00:55:40|902.59|899.23|902.84|899.48|902.84|899.48|902.59|899.23|0
1655081750000|2022-06-13 00:55:50|902.59|899.23|902.72|899.36|902.72|899.36|902.59|899.23|0
1655081760000|2022-06-13 00:56:00|902.84|899.48|902.84|899.48|902.84|899.48|902.59|899.23|0
1655081770000|2022-06-13 00:56:10|902.59|899.23|902.84|899.48|902.97|899.61|902.59|899.23|0
1655081780000|2022-06-13 00:56:20|903.09|899.73|903.09|899.73|903.09|899.73|903.09|899.73|0
1655081790000|2022-06-13 00:56:30|902.84|899.48|903.09|899.73|903.09|899.73|902.84|899.48|0
1655081800000|2022-06-13 00:56:40|903.33|899.97|903.09|899.73|903.33|899.97|903.09|899.73|0
1655081810000|2022-06-13 00:56:50|903.33|899.97|903.09|899.73|903.33|899.97|903.09|899.73|0
1655081820000|2022-06-13 00:57:00|903.33|899.97|903.09|899.73|903.33|899.97|903.09|899.73|0
1655081830000|2022-06-13 00:57:10|902.84|899.48|902.84|899.48|902.84|899.48|902.84|899.48|0
1655081860000|2022-06-13 00:57:40|903.09|899.73|903.33|899.97|903.33|899.97|903.09|899.73|0
1655081870000|2022-06-13 00:57:50|903.46|900.1|903.33|899.97|903.46|900.1|903.33|899.97|0
1655081880000|2022-06-13 00:58:00|903.21|899.85|903.33|899.97|903.33|899.97|903.21|899.85|0
1655081890000|2022-06-13 00:58:10|903.21|899.85|903.33|899.97|903.33|899.97|903.21|899.85|0
1655081900000|2022-06-13 00:58:20|903.09|899.73|903.09|899.73|903.09|899.73|903.09|899.73|0
1655081910000|2022-06-13 00:58:30|902.84|899.48|902.84|899.48|903.09|899.73|902.84|899.48|0
1655081920000|2022-06-13 00:58:40|902.97|899.61|903.33|899.97|903.33|899.97|902.97|899.61|0
1655081930000|2022-06-13 00:58:50|903.09|899.73|903.33|899.97|903.33|899.97|903.09|899.73|0
1655081940000|2022-06-13 00:59:00|903.09|899.73|903.09|899.73|903.09|899.73|903.09|899.73|0
1655081950000|2022-06-13 00:59:10|902.97|899.61|902.84|899.48|902.97|899.61|902.84|899.48|0
1655081960000|2022-06-13 00:59:20|903.09|899.73|902.84|899.48|903.09|899.73|902.84|899.48|0
1655081970000|2022-06-13 00:59:30|902.72|899.36|902.72|899.36|902.72|899.36|902.72|899.36|0
1655081980000|2022-06-13 00:59:40|902.59|899.23|903.21|899.85|903.21|899.85|902.59|899.23|0
1655081990000|2022-06-13 00:59:50|903.33|899.97|903.09|899.73|903.33|899.97|903.09|899.73|0
1655082000000|2022-06-13 01:00:00|903.21|899.85|903.09|899.73|903.33|899.97|903.09|899.73|0
1655082010000|2022-06-13 01:00:10|903.33|899.97|903.09|899.73|903.33|899.97|903.09|899.73|0
1655082020000|2022-06-13 01:00:20|903.33|899.97|903.33|899.97|903.33|899.97|903.33|899.97|0
1655082030000|2022-06-13 01:00:30|903.58|900.22|903.58|900.22|903.58|900.22|903.58|900.22|0
1655082040000|2022-06-13 01:00:40|903.71|900.35|903.58|900.22|903.71|900.35|903.58|900.22|0
1655082050000|2022-06-13 01:00:50|903.33|899.97|903.33|899.97|903.33|899.97|903.33|899.97|0
1655082070000|2022-06-13 01:01:10|903.21|899.85|903.33|899.97|903.33|899.97|903.09|899.73|0
1655082080000|2022-06-13 01:01:20|903.46|900.1|903.33|899.97|903.58|900.22|903.33|899.97|0
1655082100000|2022-06-13 01:01:40|903.58|900.22|903.33|899.97|903.58|900.22|903.33|899.97|0
1655082110000|2022-06-13 01:01:50|903.46|900.1|903.58|900.22|903.58|900.22|903.33|899.97|0
1655082120000|2022-06-13 01:02:00|903.71|900.35|903.83|900.47|903.83|900.47|903.58|900.22|0
1655082130000|2022-06-13 01:02:10|903.58|900.22|903.58|900.22|903.58|900.22|903.58|900.22|0
1655082140000|2022-06-13 01:02:20|903.83|900.47|903.83|900.47|903.83|900.47|903.83|900.47|0
1655082150000|2022-06-13 01:02:30|903.95|900.59|904.32|900.96|904.32|900.96|903.83|900.47|0
1655082160000|2022-06-13 01:02:40|904.56|901.2|904.2|900.84|904.56|901.2|904.2|900.84|0
1655082170000|2022-06-13 01:02:50|904.07|900.71|904.56|901.2|904.56|901.2|904.07|900.71|0
1655082190000|2022-06-13 01:03:10|904.69|901.33|904.81|901.45|904.81|901.45|904.69|901.33|0
1655082200000|2022-06-13 01:03:20|904.56|901.2|904.56|901.2|904.56|901.2|904.56|901.2|0
1655082210000|2022-06-13 01:03:30|904.81|901.45|904.81|901.45|904.81|901.45|904.56|901.2|0
1655082230000|2022-06-13 01:03:50|905.06|901.7|904.81|901.45|905.06|901.7|904.81|901.45|0
1655082240000|2022-06-13 01:04:00|905.06|901.7|905.06|901.7|905.06|901.7|904.81|901.45|0
1655082250000|2022-06-13 01:04:10|905.3|901.94|905.19|901.83|905.3|901.94|905.19|901.83|0
1655082260000|2022-06-13 01:04:20|905.3|901.94|905.19|901.83|905.3|901.94|905.19|901.83|0
1655082270000|2022-06-13 01:04:30|905.3|901.94|905.3|901.94|905.3|901.94|905.3|901.94|0
1655082280000|2022-06-13 01:04:40|905.19|901.83|905.19|901.83|905.19|901.83|905.19|901.83|0
1655082290000|2022-06-13 01:04:50|905.06|901.7|905.3|901.94|905.3|901.94|905.06|901.7|0
1655082300000|2022-06-13 01:05:00|905.19|901.83|905.55|902.19|905.55|902.19|905.19|901.83|0
1655082310000|2022-06-13 01:05:10|905.3|901.94|905.3|901.94|905.3|901.94|905.3|901.94|0
1655082320000|2022-06-13 01:05:20|905.55|902.19|905.06|901.7|905.55|902.19|905.06|901.7|0
1655082330000|2022-06-13 01:05:30|904.81|901.45|905.06|901.7|905.06|901.7|904.81|901.45|0
1655082340000|2022-06-13 01:05:40|904.94|901.58|904.81|901.45|904.94|901.58|904.81|901.45|0
1655082350000|2022-06-13 01:05:50|905.06|901.7|905.06|901.7|905.06|901.7|905.06|901.7|0
1655082360000|2022-06-13 01:06:00|904.81|901.45|905.06|901.7|905.06|901.7|904.81|901.45|0
1655082380000|2022-06-13 01:06:20|905.3|901.94|905.3|901.94|905.3|901.94|905.3|901.94|0
1655082390000|2022-06-13 01:06:30|905.06|901.7|905.06|901.7|905.06|901.7|905.06|901.7|0
1655082400000|2022-06-13 01:06:40|904.94|901.58|905.3|901.94|905.3|901.94|904.94|901.58|0
1655082410000|2022-06-13 01:06:50|905.06|901.7|905.06|901.7|905.06|901.7|905.06|901.7|0
1655082420000|2022-06-13 01:07:00|905.19|901.83|905.3|901.94|905.3|901.94|905.19|901.83|0
1655082430000|2022-06-13 01:07:10|905.43|902.07|905.3|901.94|905.43|902.07|905.3|901.94|0
1655082450000|2022-06-13 01:07:30|905.06|901.7|905.06|901.7|905.06|901.7|905.06|901.7|0
1655082470000|2022-06-13 01:07:50|904.94|901.58|905.19|901.83|905.19|901.83|904.94|901.58|0
1655082480000|2022-06-13 01:08:00|904.94|901.58|905.06|901.7|905.06|901.7|904.81|901.45|0
1655082490000|2022-06-13 01:08:10|905.3|901.94|904.81|901.45|905.3|901.94|904.81|901.45|0
1655082500000|2022-06-13 01:08:20|905.06|901.7|905.06|901.7|905.19|901.83|905.06|901.7|0
1655082510000|2022-06-13 01:08:30|904.81|901.45|904.32|900.96|904.81|901.45|904.32|900.96|0
1655082520000|2022-06-13 01:08:40|904.56|901.2|904.56|901.2|904.56|901.2|904.56|901.2|0
1655082530000|2022-06-13 01:08:50|904.69|901.33|904.81|901.45|904.81|901.45|904.69|901.33|0
1655082550000|2022-06-13 01:09:10|904.94|901.58|905.06|901.7|905.06|901.7|904.81|901.45|0
1655082570000|2022-06-13 01:09:30|905.3|901.94|905.3|901.94|905.3|901.94|905.3|901.94|0
1655082580000|2022-06-13 01:09:40|905.55|902.19|905.55|902.19|905.55|902.19|905.55|902.19|0
1655082600000|2022-06-13 01:10:00|905.3|901.94|905.55|902.19|905.55|902.19|905.3|901.94|0
1655082620000|2022-06-13 01:10:20|905.43|902.07|905.55|902.19|905.55|902.19|905.43|902.07|0
1655082630000|2022-06-13 01:10:30|905.3|901.94|905.55|902.19|905.55|902.19|905.3|901.94|0
1655082650000|2022-06-13 01:10:50|905.68|902.32|905.8|902.44|905.8|902.44|905.68|902.32|0
1655082670000|2022-06-13 01:11:10|905.68|902.32|905.55|902.19|905.68|902.32|905.55|902.19|0
1655082680000|2022-06-13 01:11:20|905.3|901.94|905.3|901.94|905.3|901.94|905.06|901.7|0
1655082700000|2022-06-13 01:11:40|905.18|901.82|904.81|901.45|905.3|901.94|904.81|901.45|0
1655082710000|2022-06-13 01:11:50|904.69|901.33|904.69|901.33|904.69|901.33|904.69|901.33|0
1655082720000|2022-06-13 01:12:00|904.81|901.45|904.69|901.33|904.81|901.45|904.69|901.33|0
1655082730000|2022-06-13 01:12:10|904.56|901.2|904.32|900.96|904.56|901.2|904.32|900.96|0
1655082750000|2022-06-13 01:12:30|904.07|900.71|903.82|900.46|904.07|900.71|903.82|900.46|0
1655082760000|2022-06-13 01:12:40|903.71|900.35|903.82|900.46|903.82|900.46|903.58|900.22|0
1655082770000|2022-06-13 01:12:50|904.07|900.71|903.82|900.46|904.07|900.71|903.82|900.46|0
1655082780000|2022-06-13 01:13:00|903.71|900.35|903.82|900.46|903.82|900.46|903.71|900.35|0
1655082790000|2022-06-13 01:13:10|904.07|900.71|904.07|900.71|904.07|900.71|904.07|900.71|0
1655082800000|2022-06-13 01:13:20|904.32|900.96|904.32|900.96|904.32|900.96|904.32|900.96|0
1655082810000|2022-06-13 01:13:30|904.45|901.09|904.45|901.09|904.45|901.09|904.45|901.09|0
1655082820000|2022-06-13 01:13:40|904.56|901.2|904.81|901.45|904.81|901.45|904.56|901.2|0
1655082830000|2022-06-13 01:13:50|905.06|901.7|905.55|902.19|905.55|902.19|905.06|901.7|0
1655082840000|2022-06-13 01:14:00|905.68|902.32|905.55|902.19|905.68|902.32|905.55|902.19|0
1655082850000|2022-06-13 01:14:10|905.43|902.07|905.3|901.94|905.55|902.19|905.3|901.94|0
1655082860000|2022-06-13 01:14:20|905.43|902.07|905.43|902.07|905.43|902.07|905.43|902.07|0
1655082870000|2022-06-13 01:14:30|905.55|902.19|905.55|902.19|905.55|902.19|905.55|902.19|0
1655082880000|2022-06-13 01:14:40|905.3|901.94|905.55|902.19|905.55|902.19|905.3|901.94|0
1655082890000|2022-06-13 01:14:50|905.43|902.07|905.3|901.94|905.43|902.07|905.3|901.94|0
1655082900000|2022-06-13 01:15:00|905.55|902.19|905.06|901.7|905.55|902.19|905.06|901.7|0
1655082910000|2022-06-13 01:15:10|904.81|901.45|904.81|901.45|905.06|901.7|904.81|901.45|0
1655082920000|2022-06-13 01:15:20|904.69|901.33|904.32|900.96|904.69|901.33|904.32|900.96|0
1655082930000|2022-06-13 01:15:30|905.06|901.7|905.8|902.44|905.8|902.44|905.06|901.7|0
1655082940000|2022-06-13 01:15:40|906.04|902.68|905.8|902.44|906.04|902.68|905.8|902.44|0
1655082950000|2022-06-13 01:15:50|905.92|902.56|906.29|902.93|906.29|902.93|905.92|902.56|0
1655082960000|2022-06-13 01:16:00|906.04|902.68|906.04|902.68|906.04|902.68|906.04|902.68|0
1655082970000|2022-06-13 01:16:10|906.29|902.93|906.54|903.18|906.54|903.18|906.29|902.93|0
1655082980000|2022-06-13 01:16:20|906.29|902.93|906.54|903.18|906.54|903.18|906.29|902.93|0
1655082990000|2022-06-13 01:16:30|906.29|902.93|906.61|903.25|906.61|903.25|906.29|902.93|0
1655083000000|2022-06-13 01:16:40|907.25|903.89|907.25|903.89|907.25|903.89|907.25|903.89|0
1655083020000|2022-06-13 01:17:00|907.41|904.05|907.16|903.8|907.41|904.05|907.16|903.8|0
1655083030000|2022-06-13 01:17:10|907.29|903.93|907.65|904.29|907.65|904.29|907.29|903.93|0
1655083040000|2022-06-13 01:17:20|907.41|904.05|908.64|905.28|908.64|905.28|907.41|904.05|0
1655083050000|2022-06-13 01:17:30|908.88|905.52|909.01|905.65|909.01|905.65|908.88|905.52|0
1655083060000|2022-06-13 01:17:40|909.13|905.77|909.62|906.26|909.62|906.26|909.13|905.77|0
1655083070000|2022-06-13 01:17:50|909.86|906.5|910.35|906.99|910.35|906.99|909.62|906.26|0
1655083080000|2022-06-13 01:18:00|909.86|906.5|909.25|905.89|909.86|906.5|909.25|905.89|0
1655083090000|2022-06-13 01:18:10|909.13|905.77|909.37|906.01|909.37|906.01|909.13|905.77|0
1655083100000|2022-06-13 01:18:20|909.62|906.26|909.62|906.26|909.62|906.26|909.62|906.26|0
1655083110000|2022-06-13 01:18:30|909.75|906.39|909.99|906.63|910.11|906.75|909.75|906.39|0
1655083120000|2022-06-13 01:18:40|909.86|906.5|909.62|906.26|909.86|906.5|909.62|906.26|0
1655083130000|2022-06-13 01:18:50|909.37|906.01|909.37|906.01|909.37|906.01|909.13|905.77|0
1655083140000|2022-06-13 01:19:00|909.5|906.14|909.5|906.14|909.62|906.26|909.37|906.01|0
1655083150000|2022-06-13 01:19:10|909.62|906.26|909.62|906.26|909.62|906.26|909.62|906.26|0
1655083160000|2022-06-13 01:19:20|909.5|906.14|909.37|906.01|909.5|906.14|909.37|906.01|0
1655083170000|2022-06-13 01:19:30|908.88|905.52|909.25|905.89|909.25|905.89|908.88|905.52|0
1655083180000|2022-06-13 01:19:40|909.13|905.77|908.76|905.4|909.37|906.01|908.76|905.4|0
1655083190000|2022-06-13 01:19:50|908.88|905.52|909.37|906.01|909.37|906.01|908.88|905.52|0
1655083200000|2022-06-13 01:20:00|909.62|906.26|909.13|905.77|909.62|906.26|909.13|905.77|0
1655083210000|2022-06-13 01:20:10|909.01|905.65|908.64|905.28|909.01|905.65|908.64|905.28|0
1655083220000|2022-06-13 01:20:20|908.88|905.52|908.64|905.28|908.88|905.52|908.64|905.28|0
1655083230000|2022-06-13 01:20:30|908.88|905.52|908.64|905.28|908.88|905.52|908.64|905.28|0
1655083240000|2022-06-13 01:20:40|909.13|905.77|909.37|906.01|909.37|906.01|909.13|905.77|0
1655083250000|2022-06-13 01:20:50|909.13|905.77|909.13|905.77|909.13|905.77|909.13|905.77|0
1655083260000|2022-06-13 01:21:00|909.37|906.01|910.73|907.37|910.73|907.37|909.37|906.01|0
1655083270000|2022-06-13 01:21:10|910.85|907.49|910.85|907.49|910.85|907.49|910.85|907.49|0
1655083280000|2022-06-13 01:21:20|911.09|907.73|911.58|908.22|911.58|908.22|911.09|907.73|0
1655083290000|2022-06-13 01:21:30|911.83|908.47|911.58|908.22|911.83|908.47|911.58|908.22|0
1655083300000|2022-06-13 01:21:40|911.83|908.47|912.45|909.09|912.45|909.09|911.83|908.47|0
1655083310000|2022-06-13 01:21:50|913.79|910.43|913.55|910.19|913.79|910.43|913.55|910.19|0
1655083320000|2022-06-13 01:22:00|913.3|909.94|913.79|910.43|914.04|910.68|913.3|909.94|0
1655083330000|2022-06-13 01:22:10|913.3|909.94|913.18|909.82|913.3|909.94|913.06|909.7|0
1655083340000|2022-06-13 01:22:20|913.3|909.94|913.79|910.43|913.79|910.43|913.3|909.94|0
1655083350000|2022-06-13 01:22:30|913.68|910.32|913.79|910.43|913.79|910.43|913.68|910.32|0
1655083360000|2022-06-13 01:22:40|913.55|910.19|913.79|910.43|913.79|910.43|913.55|910.19|0
1655083370000|2022-06-13 01:22:50|913.68|910.32|913.79|910.43|913.79|910.43|913.55|910.19|0
1655083380000|2022-06-13 01:23:00|913.55|910.19|913.55|910.19|913.55|910.19|913.55|910.19|0
1655083390000|2022-06-13 01:23:10|913.3|909.94|914.04|910.68|914.04|910.68|913.3|909.94|0
1655083400000|2022-06-13 01:23:20|914.17|910.81|915.02|911.66|915.02|911.66|914.17|910.81|0
1655083410000|2022-06-13 01:23:30|915.51|912.15|916.25|912.89|916.5|913.14|915.51|912.15|0
1655083420000|2022-06-13 01:23:40|916.01|912.65|917.23|913.87|917.23|913.87|916.01|912.65|0
1655083430000|2022-06-13 01:23:50|917.48|914.12|917.23|913.87|917.48|914.12|917.12|913.76|0
1655083440000|2022-06-13 01:24:00|917.48|914.12|917.48|914.12|917.48|914.12|917.23|913.87|0
1655083450000|2022-06-13 01:24:10|917.23|913.87|916.99|913.63|917.23|913.87|916.99|913.63|0
1655083460000|2022-06-13 01:24:20|917.23|913.87|916.74|913.38|917.23|913.87|916.74|913.38|0
1655083470000|2022-06-13 01:24:30|916.25|912.89|916.5|913.14|916.74|913.38|916.13|912.77|0
1655083480000|2022-06-13 01:24:40|916.01|912.65|915.76|912.4|916.01|912.65|915.76|912.4|0
1655083490000|2022-06-13 01:24:50|915.51|912.15|916.01|912.65|916.01|912.65|915.15|911.79|0
1655083500000|2022-06-13 01:25:00|915.76|912.4|916.74|913.38|916.74|913.38|915.76|912.4|0
1655083510000|2022-06-13 01:25:10|916.87|913.51|916.87|913.51|916.87|913.51|916.74|913.38|0
1655083520000|2022-06-13 01:25:20|916.63|913.27|916.13|912.77|916.63|913.27|916.13|912.77|0
1655083530000|2022-06-13 01:25:30|916.5|913.14|917.23|913.87|917.23|913.87|916.38|913.02|0
1655083540000|2022-06-13 01:25:40|917.48|914.12|917.48|914.12|917.48|914.12|917.48|914.12|0
1655083550000|2022-06-13 01:25:50|917.23|913.87|917.48|914.12|917.48|914.12|917.23|913.87|0
1655083560000|2022-06-13 01:26:00|917.23|913.87|916.74|913.38|917.23|913.87|916.74|913.38|0
1655083570000|2022-06-13 01:26:10|916.63|913.27|917.36|914|917.36|914|916.63|913.27|0
1655083580000|2022-06-13 01:26:20|917.48|914.12|917.23|913.87|917.48|914.12|917.23|913.87|0
1655083590000|2022-06-13 01:26:30|916.99|913.63|917.48|914.12|917.48|914.12|916.99|913.63|0
1655083600000|2022-06-13 01:26:40|917.23|913.87|917.12|913.76|917.23|913.87|917.12|913.76|0
1655083610000|2022-06-13 01:26:50|917.48|914.12|917.23|913.87|917.48|914.12|916.99|913.63|0
1655083620000|2022-06-13 01:27:00|917.36|914|917.48|914.12|917.48|914.12|917.23|913.87|0
1655083630000|2022-06-13 01:27:10|917.73|914.37|917.97|914.61|917.97|914.61|917.73|914.37|0
1655083640000|2022-06-13 01:27:20|918.1|914.74|918.46|915.1|918.46|915.1|918.1|914.74|0
1655083650000|2022-06-13 01:27:30|918.22|914.86|918.35|914.99|918.35|914.99|918.22|914.86|0
1655083660000|2022-06-13 01:27:40|918.46|915.1|918.59|915.23|918.59|915.23|918.46|915.1|0
1655083670000|2022-06-13 01:27:50|918.35|914.99|917.48|914.12|918.35|914.99|917.48|914.12|0
1655083680000|2022-06-13 01:28:00|917.73|914.37|917.97|914.61|918.22|914.86|917.73|914.37|0
1655083690000|2022-06-13 01:28:10|918.1|914.74|918.71|915.35|918.71|915.35|918.1|914.74|0
1655083700000|2022-06-13 01:28:20|919.08|915.72|919.94|916.58|919.94|916.58|919.08|915.72|0
1655083710000|2022-06-13 01:28:30|919.69|916.33|919.2|915.84|919.69|916.33|919.2|915.84|0
1655083720000|2022-06-13 01:28:40|918.96|915.6|919.45|916.09|919.45|916.09|918.96|915.6|0
1655083730000|2022-06-13 01:28:50|919.08|915.72|918.84|915.48|919.2|915.84|918.84|915.48|0
1655083740000|2022-06-13 01:29:00|919.2|915.84|918.71|915.35|919.2|915.84|918.71|915.35|0
1655083750000|2022-06-13 01:29:10|918.46|915.1|917.23|913.87|918.46|915.1|917.23|913.87|0
1655083760000|2022-06-13 01:29:20|917.36|914|917.97|914.61|917.97|914.61|917.23|913.87|0
1655083770000|2022-06-13 01:29:30|918.96|915.6|918.96|915.6|919.2|915.84|918.96|915.6|0
1655083780000|2022-06-13 01:29:40|918.71|915.35|918.84|915.48|918.84|915.48|918.22|914.86|0
1655083790000|2022-06-13 01:29:50|918.96|915.6|918.96|915.6|918.96|915.6|918.71|915.35|0
1655083800000|2022-06-13 01:30:00|919.2|915.84|918.22|914.86|919.2|915.84|918.22|914.86|0
1655083810000|2022-06-13 01:30:10|918.1|914.74|916.74|913.38|918.1|914.74|916.74|913.38|0
1655083820000|2022-06-13 01:30:20|917.23|913.87|917.23|913.87|917.23|913.87|916.99|913.63|0
1655083830000|2022-06-13 01:30:30|917.36|914|916.99|913.63|917.36|914|916.99|913.63|0
1655083840000|2022-06-13 01:30:40|917.23|913.87|917.36|914|917.36|914|917.23|913.87|0
1655083850000|2022-06-13 01:30:50|917.48|914.12|916.25|912.89|917.48|914.12|916.01|912.65|0
1655083860000|2022-06-13 01:31:00|915.64|912.28|915.27|911.91|915.76|912.4|915.27|911.91|0
1655083870000|2022-06-13 01:31:10|914.04|910.68|913.55|910.19|914.04|910.68|913.55|910.19|0
1655083880000|2022-06-13 01:31:20|913.43|910.07|913.3|909.94|913.79|910.43|913.3|909.94|0
1655083890000|2022-06-13 01:31:30|913.06|909.7|912.81|909.45|913.3|909.94|912.81|909.45|0
1655083900000|2022-06-13 01:31:40|912.69|909.33|912.56|909.2|912.81|909.45|912.56|909.2|0
1655083910000|2022-06-13 01:31:50|912.81|909.45|912.81|909.45|912.81|909.45|912.56|909.2|0
1655083920000|2022-06-13 01:32:00|913.3|909.94|913.43|910.07|913.55|910.19|913.3|909.94|0
1655083930000|2022-06-13 01:32:10|913.3|909.94|912.81|909.45|913.3|909.94|912.81|909.45|0
1655083940000|2022-06-13 01:32:20|912.56|909.2|912.07|908.71|912.56|909.2|912.07|908.71|0
1655083950000|2022-06-13 01:32:30|911.83|908.47|912.32|908.96|912.32|908.96|911.83|908.47|0
1655083960000|2022-06-13 01:32:40|912.07|908.71|911.83|908.47|912.07|908.71|911.83|908.47|0
1655083970000|2022-06-13 01:32:50|911.34|907.98|910.85|907.49|911.34|907.98|910.85|907.49|0
1655083980000|2022-06-13 01:33:00|910.97|907.61|911.58|908.22|911.58|908.22|910.97|907.61|0
1655083990000|2022-06-13 01:33:10|912.56|909.2|911.34|907.98|912.81|909.45|911.34|907.98|0
1655084000000|2022-06-13 01:33:20|912.32|908.96|911.83|908.47|912.32|908.96|911.83|908.47|0
1655084010000|2022-06-13 01:33:30|912.07|908.71|912.32|908.96|912.32|908.96|911.83|908.47|0
1655084020000|2022-06-13 01:33:40|912.07|908.71|912.07|908.71|912.2|908.84|912.07|908.71|0
1655084030000|2022-06-13 01:33:50|911.83|908.47|911.58|908.22|912.56|909.2|911.58|908.22|0
1655084040000|2022-06-13 01:34:00|912.07|908.71|910.35|906.99|912.07|908.71|910.35|906.99|0
1655084050000|2022-06-13 01:34:10|910.85|907.49|910.85|907.49|910.85|907.49|910.73|907.37|0
1655084060000|2022-06-13 01:34:20|911.09|907.73|910.35|906.99|911.09|907.73|910.35|906.99|0
1655084070000|2022-06-13 01:34:30|910.11|906.75|909.37|906.01|910.11|906.75|909.37|906.01|0
1655084080000|2022-06-13 01:34:40|909.62|906.26|910.24|906.88|910.24|906.88|909.62|906.26|0
1655084090000|2022-06-13 01:34:50|910.35|906.99|911.58|908.22|911.58|908.22|910.35|906.99|0
1655084100000|2022-06-13 01:35:00|911.83|908.47|911.09|907.73|911.83|908.47|911.09|907.73|0
1655084110000|2022-06-13 01:35:10|911.34|907.98|911.83|908.47|911.83|908.47|911.09|907.73|0
1655084120000|2022-06-13 01:35:20|912.32|908.96|912.81|909.45|912.81|909.45|912.32|908.96|0
1655084130000|2022-06-13 01:35:30|912.56|909.2|913.3|909.94|913.3|909.94|912.56|909.2|0
1655084140000|2022-06-13 01:35:40|913.06|909.7|913.06|909.7|913.06|909.7|913.06|909.7|0
1655084150000|2022-06-13 01:35:50|913.3|909.94|911.83|908.47|913.3|909.94|911.83|908.47|0
1655084160000|2022-06-13 01:36:00|912.32|908.96|912.56|909.2|912.81|909.45|912.32|908.96|0
1655084170000|2022-06-13 01:36:10|912.07|908.71|911.34|907.98|912.07|908.71|911.34|907.98|0
1655084180000|2022-06-13 01:36:20|911.83|908.47|912.32|908.96|912.32|908.96|911.58|908.22|0
1655084190000|2022-06-13 01:36:30|911.83|908.47|912.45|909.09|912.45|909.09|911.83|908.47|0
1655084200000|2022-06-13 01:36:40|912.81|909.45|912.81|909.45|912.81|909.45|912.81|909.45|0
1655084210000|2022-06-13 01:36:50|912.69|909.33|912.69|909.33|912.69|909.33|912.56|909.2|0
1655084220000|2022-06-13 01:37:00|912.81|909.45|913.55|910.19|913.55|910.19|912.81|909.45|0
1655084230000|2022-06-13 01:37:10|913.79|910.43|913.3|909.94|914.17|910.81|913.3|909.94|0
1655084240000|2022-06-13 01:37:20|912.32|908.96|912.81|909.45|913.06|909.7|912.32|908.96|0
1655084250000|2022-06-13 01:37:30|911.58|908.22|911.34|907.98|911.58|908.22|910.97|907.61|0
1655084260000|2022-06-13 01:37:40|911.96|908.6|912.81|909.45|912.81|909.45|911.96|908.6|0
1655084270000|2022-06-13 01:37:50|913.06|909.7|913.3|909.94|913.3|909.94|913.06|909.7|0
1655084280000|2022-06-13 01:38:00|913.06|909.7|913.06|909.7|913.06|909.7|913.06|909.7|0
1655084290000|2022-06-13 01:38:10|912.81|909.45|913.79|910.43|913.79|910.43|912.81|909.45|0
1655084300000|2022-06-13 01:38:20|914.17|910.81|914.04|910.68|914.28|910.92|913.92|910.56|0
1655084310000|2022-06-13 01:38:30|914.28|910.92|914.17|910.81|914.28|910.92|914.17|910.81|0
1655084320000|2022-06-13 01:38:40|914.28|910.92|914.04|910.68|914.28|910.92|914.04|910.68|0
1655084330000|2022-06-13 01:38:50|913.79|910.43|913.3|909.94|913.79|910.43|913.3|909.94|0
1655084340000|2022-06-13 01:39:00|913.92|910.56|914.28|910.92|914.41|911.05|913.43|910.07|0
1655084350000|2022-06-13 01:39:10|914.78|911.42|914.66|911.3|914.78|911.42|914.53|911.17|0
1655084360000|2022-06-13 01:39:20|914.78|911.42|914.78|911.42|914.78|911.42|914.78|911.42|0
1655084370000|2022-06-13 01:39:30|914.53|911.17|914.53|911.17|914.53|911.17|914.17|910.81|0
1655084380000|2022-06-13 01:39:40|914.78|911.42|914.78|911.42|914.78|911.42|914.78|911.42|0
1655084390000|2022-06-13 01:39:50|915.02|911.66|914.78|911.42|915.02|911.66|914.78|911.42|0
1655084400000|2022-06-13 01:40:00|914.66|911.3|913.79|910.43|914.66|911.3|913.79|910.43|0
1655084410000|2022-06-13 01:40:10|913.3|909.94|913.06|909.7|913.3|909.94|913.06|909.7|0
1655084420000|2022-06-13 01:40:20|913.3|909.94|913.43|910.07|913.43|910.07|913.3|909.94|0
1655084430000|2022-06-13 01:40:30|913.55|910.19|912.94|909.58|913.55|910.19|912.81|909.45|0
1655084440000|2022-06-13 01:40:40|912.56|909.2|912.32|908.96|912.56|909.2|912.32|908.96|0
1655084450000|2022-06-13 01:40:50|912.07|908.71|912.69|909.33|912.69|909.33|912.07|908.71|0
1655084460000|2022-06-13 01:41:00|912.81|909.45|913.3|909.94|913.79|910.43|912.81|909.45|0
1655084470000|2022-06-13 01:41:10|913.79|910.43|913.79|910.43|913.79|910.43|913.79|910.43|0
1655084480000|2022-06-13 01:41:20|914.17|910.81|913.55|910.19|914.17|910.81|913.55|910.19|0
1655084490000|2022-06-13 01:41:30|913.18|909.82|913.3|909.94|913.3|909.94|913.18|909.82|0
1655084500000|2022-06-13 01:41:40|913.06|909.7|913.18|909.82|913.18|909.82|912.94|909.58|0
1655084510000|2022-06-13 01:41:50|913.06|909.7|912.56|909.2|913.06|909.7|912.32|908.96|0
1655084520000|2022-06-13 01:42:00|912.81|909.45|912.56|909.2|913.06|909.7|912.56|909.2|0
1655084530000|2022-06-13 01:42:10|912.69|909.33|913.18|909.82|913.18|909.82|912.56|909.2|0
1655084540000|2022-06-13 01:42:20|912.69|909.33|912.56|909.2|913.06|909.7|912.56|909.2|0
1655084550000|2022-06-13 01:42:30|912.07|908.71|912.07|908.71|912.07|908.71|911.83|908.47|0
1655084560000|2022-06-13 01:42:40|911.83|908.47|911.71|908.35|911.83|908.47|911.58|908.22|0
1655084570000|2022-06-13 01:42:50|911.34|907.98|911.09|907.73|911.34|907.98|911.09|907.73|0
1655084580000|2022-06-13 01:43:00|912.07|908.71|913.18|909.82|913.18|909.82|911.83|908.47|0
1655084590000|2022-06-13 01:43:10|913.06|909.7|912.81|909.45|913.06|909.7|912.56|909.2|0
1655084600000|2022-06-13 01:43:20|913.06|909.7|912.69|909.33|913.06|909.7|912.69|909.33|0
1655084610000|2022-06-13 01:43:30|911.46|908.1|910.84|907.48|911.46|908.1|910.84|907.48|0
1655084620000|2022-06-13 01:43:40|909.13|905.77|909.13|905.77|909.13|905.77|909.13|905.77|0
1655084630000|2022-06-13 01:43:50|909.62|906.26|909.37|906.01|909.62|906.26|909.25|905.89|0
1655084640000|2022-06-13 01:44:00|909.13|905.77|909.62|906.26|909.62|906.26|909.13|905.77|0
1655084650000|2022-06-13 01:44:10|909.37|906.01|909.25|905.89|909.37|906.01|909.13|905.77|0
1655084660000|2022-06-13 01:44:20|909.13|905.77|909.62|906.26|909.62|906.26|909.13|905.77|0
1655084670000|2022-06-13 01:44:30|909.37|906.01|909.37|906.01|909.37|906.01|909.37|906.01|0
1655084680000|2022-06-13 01:44:40|909.62|906.26|909.62|906.26|909.62|906.26|909.62|906.26|0
1655084690000|2022-06-13 01:44:50|909.5|906.14|909.62|906.26|909.62|906.26|909.5|906.14|0
1655084700000|2022-06-13 01:45:00|909.86|906.5|909.62|906.26|909.86|906.5|909.62|906.26|0
1655084710000|2022-06-13 01:45:10|909.37|906.01|909.25|905.89|909.37|906.01|909.25|905.89|0
1655084720000|2022-06-13 01:45:20|909.13|905.77|909.13|905.77|909.13|905.77|908.63|905.27|0
1655084730000|2022-06-13 01:45:30|909.25|905.89|909.25|905.89|909.25|905.89|909.25|905.89|0
1655084740000|2022-06-13 01:45:40|909.13|905.77|909.25|905.89|909.25|905.89|908.88|905.52|0
1655084750000|2022-06-13 01:45:50|908.88|905.52|909.01|905.65|909.01|905.65|908.39|905.03|0
1655084760000|2022-06-13 01:46:00|908.76|905.4|908.88|905.52|909.12|905.76|908.76|905.4|0
1655084770000|2022-06-13 01:46:10|909.25|905.89|909.37|906.01|909.37|906.01|909.25|905.89|0
1655084780000|2022-06-13 01:46:20|909.12|905.76|909.37|906.01|909.37|906.01|908.88|905.52|0
1655084790000|2022-06-13 01:46:30|909.12|905.76|909.12|905.76|909.12|905.76|908.63|905.27|0
1655084800000|2022-06-13 01:46:40|908.88|905.52|909.37|906.01|909.37|906.01|908.63|905.27|0
1655084810000|2022-06-13 01:46:50|909.62|906.26|909.37|906.01|909.62|906.26|909.12|905.76|0
1655084820000|2022-06-13 01:47:00|909.01|905.65|908.39|905.03|909.01|905.65|907.9|904.54|0
1655084830000|2022-06-13 01:47:10|908.76|905.4|909.62|906.26|909.62|906.26|908.76|905.4|0
1655084840000|2022-06-13 01:47:20|909.25|905.89|909.12|905.76|909.25|905.89|908.88|905.52|0
1655084850000|2022-06-13 01:47:30|908.88|905.52|909.12|905.76|909.12|905.76|908.88|905.52|0
1655084860000|2022-06-13 01:47:40|909.37|906.01|908.14|904.78|909.37|906.01|908.14|904.78|0
1655084870000|2022-06-13 01:47:50|907.9|904.54|908.39|905.03|908.39|905.03|907.65|904.29|0
1655084880000|2022-06-13 01:48:00|908.02|904.66|907.9|904.54|908.02|904.66|907.9|904.54|0
1655084890000|2022-06-13 01:48:10|908.14|904.78|907.9|904.54|908.14|904.78|907.9|904.54|0
1655084900000|2022-06-13 01:48:20|907.65|904.29|907.9|904.54|907.9|904.54|907.41|904.05|0
1655084910000|2022-06-13 01:48:30|908.02|904.66|908.63|905.27|908.63|905.27|908.02|904.66|0
1655084920000|2022-06-13 01:48:40|908.39|905.03|907.9|904.54|908.39|905.03|907.9|904.54|0
1655084930000|2022-06-13 01:48:50|907.65|904.29|907.65|904.29|907.65|904.29|907.41|904.05|0
1655084940000|2022-06-13 01:49:00|907.78|904.42|907.78|904.42|907.9|904.54|907.78|904.42|0
1655084950000|2022-06-13 01:49:10|908.02|904.66|907.9|904.54|908.14|904.78|907.9|904.54|0
1655084960000|2022-06-13 01:49:20|908.14|904.78|908.14|904.78|908.14|904.78|908.14|904.78|0
1655084970000|2022-06-13 01:49:30|908.39|905.03|908.63|905.27|908.88|905.52|908.39|905.03|0
1655084980000|2022-06-13 01:49:40|908.39|905.03|908.63|905.27|908.63|905.27|908.39|905.03|0
1655084990000|2022-06-13 01:49:50|908.52|905.16|908.39|905.03|908.63|905.27|908.39|905.03|0
1655085000000|2022-06-13 01:50:00|908.63|905.27|909.37|906.01|909.37|906.01|908.63|905.27|0
1655085010000|2022-06-13 01:50:10|909.12|905.76|909.62|906.26|909.62|906.26|909.12|905.76|0
1655085020000|2022-06-13 01:50:20|909.86|906.5|910.23|906.87|910.6|907.24|909.86|906.5|0
1655085030000|2022-06-13 01:50:30|909.74|906.38|909.37|906.01|909.74|906.38|909.25|905.89|0
1655085040000|2022-06-13 01:50:40|909.86|906.5|909.5|906.14|909.86|906.5|909.5|906.14|0
1655085050000|2022-06-13 01:50:50|909.62|906.26|909.74|906.38|909.74|906.38|909.37|906.01|0
1655085060000|2022-06-13 01:51:00|909.86|906.5|909.37|906.01|909.86|906.5|909.37|906.01|0
1655085070000|2022-06-13 01:51:10|909.62|906.26|909.5|906.14|909.74|906.38|909.5|906.14|0
1655085080000|2022-06-13 01:51:20|909.86|906.5|910.35|906.99|910.35|906.99|909.86|906.5|0
1655085090000|2022-06-13 01:51:30|910.6|907.24|911.58|908.22|911.58|908.22|910.6|907.24|0
1655085100000|2022-06-13 01:51:40|911.46|908.1|911.22|907.86|911.58|908.22|911.22|907.86|0
1655085110000|2022-06-13 01:51:50|911.46|908.1|911.58|908.22|911.58|908.22|911.34|907.98|0
1655085120000|2022-06-13 01:52:00|912.07|908.71|911.83|908.47|912.07|908.71|911.83|908.47|0
1655085130000|2022-06-13 01:52:10|912.07|908.71|912.07|908.71|912.07|908.71|911.83|908.47|0
1655085140000|2022-06-13 01:52:20|911.34|907.98|910.97|907.61|911.34|907.98|910.6|907.24|0
1655085150000|2022-06-13 01:52:30|911.09|907.73|911.71|908.35|911.71|908.35|911.09|907.73|0
1655085160000|2022-06-13 01:52:40|911.83|908.47|913.3|909.94|913.3|909.94|911.83|908.47|0
1655085170000|2022-06-13 01:52:50|912.07|908.71|912.2|908.84|912.32|908.96|912.07|908.71|0
1655085180000|2022-06-13 01:53:00|912.07|908.71|911.83|908.47|912.07|908.71|911.58|908.22|0
1655085190000|2022-06-13 01:53:10|912.56|909.2|914.41|911.05|914.41|911.05|912.56|909.2|0
1655085200000|2022-06-13 01:53:20|914.28|910.92|914.78|911.42|914.78|911.42|914.28|910.92|0
1655085210000|2022-06-13 01:53:30|914.53|911.17|914.04|910.68|914.53|911.17|914.04|910.68|0
1655085220000|2022-06-13 01:53:40|913.92|910.56|912.94|909.58|913.92|910.56|912.94|909.58|0
1655085230000|2022-06-13 01:53:50|913.06|909.7|913.06|909.7|913.3|909.94|913.06|909.7|0
1655085240000|2022-06-13 01:54:00|913.18|909.82|913.55|910.19|913.55|910.19|913.18|909.82|0
1655085250000|2022-06-13 01:54:10|913.67|910.31|913.67|910.31|913.79|910.43|913.67|910.31|0
1655085260000|2022-06-13 01:54:20|913.79|910.43|913.79|910.43|914.53|911.17|913.55|910.19|0
1655085270000|2022-06-13 01:54:30|914.04|910.68|913.79|910.43|914.04|910.68|913.3|909.94|0
1655085280000|2022-06-13 01:54:40|913.55|910.19|912.81|909.45|913.55|910.19|912.81|909.45|0
1655085290000|2022-06-13 01:54:50|912.94|909.58|912.81|909.45|912.94|909.58|912.81|909.45|0
1655085300000|2022-06-13 01:55:00|913.05|909.69|913.3|909.94|913.3|909.94|912.81|909.45|0
1655085310000|2022-06-13 01:55:10|913.05|909.69|913.3|909.94|913.3|909.94|913.05|909.69|0
1655085320000|2022-06-13 01:55:20|913.55|910.19|914.17|910.81|914.17|910.81|913.55|910.19|0
1655085330000|2022-06-13 01:55:30|913.79|910.43|913.55|910.19|913.79|910.43|913.3|909.94|0
1655085340000|2022-06-13 01:55:40|913.3|909.94|913.3|909.94|913.3|909.94|913.3|909.94|0
1655085350000|2022-06-13 01:55:50|913.55|910.19|913.05|909.69|913.55|910.19|913.05|909.69|0
1655085360000|2022-06-13 01:56:00|913.79|910.43|914.53|911.17|914.53|911.17|913.79|910.43|0
1655085370000|2022-06-13 01:56:10|914.41|911.05|914.66|911.3|914.66|911.3|914.41|911.05|0
1655085380000|2022-06-13 01:56:20|915.15|911.79|915.02|911.66|915.15|911.79|914.78|911.42|0
1655085390000|2022-06-13 01:56:30|914.78|911.42|914.78|911.42|915.02|911.66|914.78|911.42|0
1655085400000|2022-06-13 01:56:40|914.53|911.17|913.18|909.82|914.53|911.17|912.94|909.58|0
1655085410000|2022-06-13 01:56:50|913.43|910.07|913.55|910.19|913.79|910.43|913.43|910.07|0
1655085420000|2022-06-13 01:57:00|913.79|910.43|915.15|911.79|915.15|911.79|913.79|910.43|0
1655085430000|2022-06-13 01:57:10|914.77|911.41|914.9|911.54|915.27|911.91|914.77|911.41|0
1655085440000|2022-06-13 01:57:20|914.77|911.41|913.79|910.43|914.77|911.41|913.79|910.43|0
1655085450000|2022-06-13 01:57:30|914.04|910.68|914.17|910.81|914.66|911.3|914.04|910.68|0
1655085460000|2022-06-13 01:57:40|914.53|911.17|913.79|910.43|914.53|911.17|913.79|910.43|0
1655085470000|2022-06-13 01:57:50|913.67|910.31|913.55|910.19|913.67|910.31|913.55|910.19|0
1655085480000|2022-06-13 01:58:00|913.67|910.31|913.92|910.56|913.92|910.56|913.43|910.07|0
1655085490000|2022-06-13 01:58:10|913.43|910.07|911.71|908.35|913.43|910.07|911.71|908.35|0
1655085500000|2022-06-13 01:58:20|911.58|908.22|912.81|909.45|912.81|909.45|911.58|908.22|0
1655085510000|2022-06-13 01:58:30|913.55|910.19|913.55|910.19|913.55|910.19|913.43|910.07|0
1655085520000|2022-06-13 01:58:40|913.67|910.31|913.79|910.43|913.79|910.43|913.55|910.19|0
1655085530000|2022-06-13 01:58:50|914.04|910.68|914.53|911.17|914.53|911.17|913.79|910.43|0
1655085540000|2022-06-13 01:59:00|914.66|911.3|915.02|911.66|915.15|911.79|914.66|911.3|0
1655085550000|2022-06-13 01:59:10|915.39|912.03|915.15|911.79|915.39|912.03|915.02|911.66|0
1655085560000|2022-06-13 01:59:20|915.51|912.15|916|912.64|916|912.64|915.51|912.15|0
1655085570000|2022-06-13 01:59:30|916.13|912.77|916.87|913.51|916.87|913.51|916.13|912.77|0
1655085580000|2022-06-13 01:59:40|915.39|912.03|914.53|911.17|915.51|912.15|914.53|911.17|0
1655085590000|2022-06-13 01:59:50|915.02|911.66|914.66|911.3|915.15|911.79|914.66|911.3|0
1655085600000|2022-06-13 02:00:00|913.67|910.31|913.92|910.56|913.92|910.56|913.55|910.19|0
1655085610000|2022-06-13 02:00:10|914.04|910.68|913.79|910.43|914.04|910.68|913.79|910.43|0
1655085620000|2022-06-13 02:00:20|913.92|910.56|914.28|910.92|914.28|910.92|913.92|910.56|0
1655085630000|2022-06-13 02:00:30|913.43|910.07|913.67|910.31|913.79|910.43|913.43|910.07|0
1655085640000|2022-06-13 02:00:40|913.92|910.56|914.53|911.17|914.53|911.17|913.92|910.56|0
1655085650000|2022-06-13 02:00:50|912.81|909.45|912.07|908.71|913.05|909.69|912.07|908.71|0
1655085660000|2022-06-13 02:01:00|911.09|907.73|910.97|907.61|911.33|907.97|910.97|907.61|0
1655085670000|2022-06-13 02:01:10|911.09|907.73|910.35|906.99|911.09|907.73|910.35|906.99|0
1655085680000|2022-06-13 02:01:20|910.11|906.75|909.62|906.26|910.11|906.75|909.37|906.01|0
1655085690000|2022-06-13 02:01:30|910.48|907.12|910.6|907.24|910.73|907.37|910.48|907.12|0
1655085700000|2022-06-13 02:01:40|910.48|907.12|910.84|907.48|910.84|907.48|910.35|906.99|0
1655085710000|2022-06-13 02:01:50|911.09|907.73|911.09|907.73|911.09|907.73|910.73|907.37|0
1655085720000|2022-06-13 02:02:00|910.97|907.61|911.83|908.47|911.83|908.47|910.97|907.61|0
1655085730000|2022-06-13 02:02:10|912.07|908.71|911.83|908.47|912.07|908.71|911.83|908.47|0
1655085740000|2022-06-13 02:02:20|912.07|908.71|911.58|908.22|912.07|908.71|911.58|908.22|0
1655085750000|2022-06-13 02:02:30|911.33|907.97|911.83|908.47|911.83|908.47|911.33|907.97|0
1655085760000|2022-06-13 02:02:40|912.32|908.96|911.83|908.47|912.32|908.96|911.83|908.47|0
1655085770000|2022-06-13 02:02:50|911.95|908.59|912.56|909.2|912.56|909.2|911.95|908.59|0
1655085780000|2022-06-13 02:03:00|912.94|909.58|912.69|909.33|912.94|909.58|912.56|909.2|0
1655085790000|2022-06-13 02:03:10|912.56|909.2|912.45|909.09|912.56|909.2|912.45|909.09|0
1655085800000|2022-06-13 02:03:20|912.07|908.71|911.83|908.47|912.2|908.84|911.83|908.47|0
1655085810000|2022-06-13 02:03:30|911.22|907.86|911.33|907.97|911.46|908.1|911.22|907.86|0
1655085820000|2022-06-13 02:03:40|911.22|907.86|910.97|907.61|911.33|907.97|910.97|907.61|0
1655085830000|2022-06-13 02:03:50|911.09|907.73|910.84|907.48|911.09|907.73|910.84|907.48|0
1655085840000|2022-06-13 02:04:00|911.09|907.73|911.58|908.22|911.58|908.22|911.09|907.73|0
1655085850000|2022-06-13 02:04:10|911.33|907.97|911.58|908.22|911.58|908.22|911.33|907.97|0
1655085860000|2022-06-13 02:04:20|911.83|908.47|911.58|908.22|911.83|908.47|911.58|908.22|0
1655085870000|2022-06-13 02:04:30|911.46|908.1|911.46|908.1|911.46|908.1|911.33|907.97|0
1655085880000|2022-06-13 02:04:40|911.71|908.35|911.83|908.47|911.83|908.47|911.71|908.35|0
1655085890000|2022-06-13 02:04:50|911.46|908.1|911.33|907.97|911.71|908.35|911.33|907.97|0
1655085900000|2022-06-13 02:05:00|910.97|907.61|910.84|907.48|910.97|907.61|910.84|907.48|0
1655085910000|2022-06-13 02:05:10|910.6|907.24|911.83|908.47|912.07|908.71|910.6|907.24|0
1655085920000|2022-06-13 02:05:20|912.32|908.96|913.05|909.69|913.05|909.69|912.32|908.96|0
1655085930000|2022-06-13 02:05:30|913.55|910.19|914.17|910.81|914.17|910.81|913.55|910.19|0
1655085940000|2022-06-13 02:05:40|912.69|909.33|912.44|909.08|912.69|909.33|912.2|908.84|0
1655085950000|2022-06-13 02:05:50|912.32|908.96|911.83|908.47|912.32|908.96|911.83|908.47|0
1655085960000|2022-06-13 02:06:00|911.58|908.22|911.09|907.73|911.58|908.22|910.6|907.24|0
1655085970000|2022-06-13 02:06:10|911.46|908.1|912.07|908.71|912.07|908.71|911.46|908.1|0
1655085980000|2022-06-13 02:06:20|911.71|908.35|911.71|908.35|912.07|908.71|911.71|908.35|0
1655085990000|2022-06-13 02:06:30|911.83|908.47|911.83|908.47|912.07|908.71|911.71|908.35|0
1655086000000|2022-06-13 02:06:40|911.58|908.22|910.84|907.48|911.58|908.22|910.6|907.24|0
1655086010000|2022-06-13 02:06:50|910.48|907.12|911.33|907.97|911.71|908.35|910.35|906.99|0
1655086020000|2022-06-13 02:07:00|911.58|908.22|910.97|907.61|911.58|908.22|910.73|907.37|0
1655086030000|2022-06-13 02:07:10|911.09|907.73|910.97|907.61|911.22|907.86|910.97|907.61|0
1655086040000|2022-06-13 02:07:20|910.84|907.48|910.35|906.99|910.84|907.48|910.35|906.99|0
1655086050000|2022-06-13 02:07:30|910.11|906.75|909.86|906.5|910.11|906.75|909.61|906.25|0
1655086060000|2022-06-13 02:07:40|910.11|906.75|910.11|906.75|910.11|906.75|910.11|906.75|0
1655086070000|2022-06-13 02:07:50|909.61|906.25|910.11|906.75|910.11|906.75|909.61|906.25|0
1655086080000|2022-06-13 02:08:00|909.99|906.63|909.86|906.5|909.99|906.63|909.74|906.38|0
1655086090000|2022-06-13 02:08:10|909.74|906.38|909.5|906.14|909.74|906.38|909.37|906.01|0
1655086100000|2022-06-13 02:08:20|909.86|906.5|910.11|906.75|910.11|906.75|909.86|906.5|0
1655086110000|2022-06-13 02:08:30|910.48|907.12|911.09|907.73|911.09|907.73|910.48|907.12|0
1655086120000|2022-06-13 02:08:40|910.84|907.48|910.84|907.48|911.09|907.73|910.84|907.48|0
1655086130000|2022-06-13 02:08:50|910.97|907.61|910.35|906.99|910.97|907.61|910.35|906.99|0
1655086140000|2022-06-13 02:09:00|910.6|907.24|910.84|907.48|910.97|907.61|910.6|907.24|0
1655086150000|2022-06-13 02:09:10|911.09|907.73|911.33|907.97|911.33|907.97|911.09|907.73|0
1655086160000|2022-06-13 02:09:20|911.22|907.86|911.33|907.97|911.33|907.97|911.22|907.86|0
1655086170000|2022-06-13 02:09:30|911.09|907.73|911.58|908.22|911.58|908.22|911.09|907.73|0
1655086180000|2022-06-13 02:09:40|911.46|908.1|911.33|907.97|911.46|908.1|910.97|907.61|0
1655086190000|2022-06-13 02:09:50|910.6|907.24|910.84|907.48|910.84|907.48|910.35|906.99|0
1655086200000|2022-06-13 02:10:00|911.58|908.22|911.46|908.1|911.58|908.22|911.33|907.97|0
1655086210000|2022-06-13 02:10:10|911.71|908.35|912.07|908.71|912.07|908.71|911.71|908.35|0
1655086220000|2022-06-13 02:10:20|911.83|908.47|911.22|907.86|911.83|908.47|911.22|907.86|0
1655086230000|2022-06-13 02:10:30|910.35|906.99|909.86|906.5|910.48|907.12|909.86|906.5|0
1655086240000|2022-06-13 02:10:40|910.72|907.36|911.09|907.73|911.09|907.73|910.6|907.24|0
1655086250000|2022-06-13 02:10:50|911.33|907.97|911.09|907.73|911.33|907.97|910.84|907.48|0
1655086260000|2022-06-13 02:11:00|911.33|907.97|911.33|907.97|911.33|907.97|911.09|907.73|0
1655086270000|2022-06-13 02:11:10|911.22|907.86|911.09|907.73|911.22|907.86|911.09|907.73|0
1655086280000|2022-06-13 02:11:20|911.33|907.97|911.09|907.73|911.33|907.97|910.84|907.48|0
1655086290000|2022-06-13 02:11:30|911.22|907.86|910.97|907.61|911.33|907.97|910.97|907.61|0
1655086300000|2022-06-13 02:11:40|910.84|907.48|911.33|907.97|911.33|907.97|910.84|907.48|0
1655086310000|2022-06-13 02:11:50|911.58|908.22|911.09|907.73|911.58|908.22|911.09|907.73|0
1655086320000|2022-06-13 02:12:00|910.84|907.48|910.35|906.99|910.84|907.48|910.35|906.99|0
1655086330000|2022-06-13 02:12:10|910.6|907.24|911.09|907.73|911.09|907.73|910.6|907.24|0
1655086340000|2022-06-13 02:12:20|910.97|907.61|911.09|907.73|911.09|907.73|910.97|907.61|0
1655086350000|2022-06-13 02:12:30|911.22|907.86|911.22|907.86|911.22|907.86|911.22|907.86|0
1655086360000|2022-06-13 02:12:40|911.33|907.97|911.71|908.35|911.71|908.35|911.33|907.97|0
1655086370000|2022-06-13 02:12:50|911.58|908.22|911.58|908.22|911.83|908.47|911.58|908.22|0
1655086380000|2022-06-13 02:13:00|911.83|908.47|911.83|908.47|911.83|908.47|911.71|908.35|0
1655086390000|2022-06-13 02:13:10|911.58|908.22|911.33|907.97|911.58|908.22|911.09|907.73|0
1655086400000|2022-06-13 02:13:20|911.09|907.73|911.46|908.1|911.46|908.1|911.09|907.73|0
1655086410000|2022-06-13 02:13:30|911.33|907.97|911.33|907.97|911.58|908.22|911.33|907.97|0
1655086420000|2022-06-13 02:13:40|911.58|908.22|912.07|908.71|912.07|908.71|911.58|908.22|0
1655086430000|2022-06-13 02:13:50|912.32|908.96|912.2|908.84|912.32|908.96|912.07|908.71|0
1655086440000|2022-06-13 02:14:00|912.07|908.71|912.32|908.96|912.32|908.96|912.07|908.71|0
1655086450000|2022-06-13 02:14:10|912.56|909.2|912.81|909.45|912.81|909.45|912.56|909.2|0
1655086460000|2022-06-13 02:14:20|913.05|909.69|912.94|909.58|913.05|909.69|912.94|909.58|0
1655086470000|2022-06-13 02:14:30|912.81|909.45|912.44|909.08|912.81|909.45|912.32|908.96|0
1655086480000|2022-06-13 02:14:40|912.56|909.2|912.32|908.96|912.56|909.2|912.32|908.96|0
1655086490000|2022-06-13 02:14:50|911.83|908.47|911.83|908.47|911.83|908.47|911.83|908.47|0
1655086500000|2022-06-13 02:15:00|912.07|908.71|912.07|908.71|912.07|908.71|912.07|908.71|0
1655086510000|2022-06-13 02:15:10|912.2|908.84|912.07|908.71|912.32|908.96|912.07|908.71|0
1655086520000|2022-06-13 02:15:20|912.2|908.84|911.58|908.22|912.2|908.84|911.58|908.22|0
1655086530000|2022-06-13 02:15:30|911.83|908.47|911.71|908.35|911.83|908.47|911.71|908.35|0
1655086540000|2022-06-13 02:15:40|911.95|908.59|911.71|908.35|912.07|908.71|911.71|908.35|0
1655086550000|2022-06-13 02:15:50|911.83|908.47|911.33|907.97|911.83|908.47|911.33|907.97|0
1655086560000|2022-06-13 02:16:00|911.83|908.47|911.71|908.35|911.83|908.47|911.71|908.35|0
1655086570000|2022-06-13 02:16:10|911.83|908.47|912.32|908.96|912.32|908.96|911.83|908.47|0
1655086580000|2022-06-13 02:16:20|912.07|908.71|912.94|909.58|912.94|909.58|912.07|908.71|0
1655086590000|2022-06-13 02:16:30|913.3|909.94|913.67|910.31|913.67|910.31|913.3|909.94|0
1655086600000|2022-06-13 02:16:40|913.79|910.43|913.3|909.94|913.79|910.43|913.05|909.69|0
1655086610000|2022-06-13 02:16:50|913.55|910.19|913.67|910.31|913.67|910.31|913.55|910.19|0
1655086620000|2022-06-13 02:17:00|913.79|910.43|913.79|910.43|913.79|910.43|913.79|910.43|0
1655086630000|2022-06-13 02:17:10|913.92|910.56|913.92|910.56|914.04|910.68|913.92|910.56|0
1655086640000|2022-06-13 02:17:20|914.16|910.8|914.04|910.68|914.28|910.92|914.04|910.68|0
1655086650000|2022-06-13 02:17:30|914.16|910.8|913.55|910.19|914.16|910.8|913.55|910.19|0
1655086660000|2022-06-13 02:17:40|913.79|910.43|913.79|910.43|913.79|910.43|913.55|910.19|0
1655086670000|2022-06-13 02:17:50|914.04|910.68|913.79|910.43|914.04|910.68|913.79|910.43|0
1655086680000|2022-06-13 02:18:00|914.04|910.68|913.3|909.94|914.04|910.68|913.3|909.94|0
1655086690000|2022-06-13 02:18:10|912.81|909.45|912.94|909.58|913.05|909.69|912.81|909.45|0
1655086700000|2022-06-13 02:18:20|912.81|909.45|913.05|909.69|913.18|909.82|912.81|909.45|0
1655086710000|2022-06-13 02:18:30|912.81|909.45|912.32|908.96|912.81|909.45|912.32|908.96|0
1655086720000|2022-06-13 02:18:40|912.07|908.71|912.56|909.2|912.56|909.2|912.07|908.71|0
1655086730000|2022-06-13 02:18:50|912.69|909.33|912.56|909.2|912.69|909.33|912.56|909.2|0
1655086740000|2022-06-13 02:19:00|912.32|908.96|912.32|908.96|912.32|908.96|912.2|908.84|0
1655086760000|2022-06-13 02:19:20|912.07|908.71|911.58|908.22|912.07|908.71|911.58|908.22|0
1655086770000|2022-06-13 02:19:30|911.71|908.35|911.58|908.22|911.71|908.35|911.58|908.22|0
1655086780000|2022-06-13 02:19:40|911.71|908.35|911.71|908.35|911.71|908.35|911.58|908.22|0
1655086790000|2022-06-13 02:19:50|911.83|908.47|911.71|908.35|911.83|908.47|911.71|908.35|0
1655086800000|2022-06-13 02:20:00|911.83|908.47|912.2|908.84|912.2|908.84|911.83|908.47|0
1655086810000|2022-06-13 02:20:10|912.32|908.96|912.56|909.2|912.56|909.2|912.32|908.96|0
1655086820000|2022-06-13 02:20:20|912.69|909.33|912.69|909.33|912.81|909.45|912.69|909.33|0
1655086830000|2022-06-13 02:20:30|912.81|909.45|913.3|909.94|913.3|909.94|912.81|909.45|0
1655086840000|2022-06-13 02:20:40|913.18|909.82|913.05|909.69|913.3|909.94|913.05|909.69|0
1655086850000|2022-06-13 02:20:50|913.3|909.94|913.3|909.94|913.3|909.94|913.05|909.69|0
1655086860000|2022-06-13 02:21:00|913.18|909.82|913.3|909.94|913.79|910.43|913.18|909.82|0
1655086870000|2022-06-13 02:21:10|913.79|910.43|913.92|910.56|913.92|910.56|913.54|910.18|0
1655086880000|2022-06-13 02:21:20|914.04|910.68|914.28|910.92|914.28|910.92|914.04|910.68|0
1655086890000|2022-06-13 02:21:30|913.92|910.56|913.05|909.69|913.92|910.56|913.05|909.69|0
1655086900000|2022-06-13 02:21:40|912.81|909.45|912.2|908.84|912.81|909.45|912.07|908.71|0
1655086910000|2022-06-13 02:21:50|912.44|909.08|913.43|910.07|913.43|910.07|912.44|909.08|0
1655086920000|2022-06-13 02:22:00|913.3|909.94|912.81|909.45|913.3|909.94|912.56|909.2|0
1655086930000|2022-06-13 02:22:10|913.05|909.69|912.69|909.33|913.18|909.82|912.69|909.33|0
1655086940000|2022-06-13 02:22:20|912.44|909.08|912.32|908.96|912.44|909.08|912.2|908.84|0
1655086950000|2022-06-13 02:22:30|912.2|908.84|912.32|908.96|912.32|908.96|912.2|908.84|0
1655086960000|2022-06-13 02:22:40|913.05|909.69|912.81|909.45|913.18|909.82|912.81|909.45|0
1655086970000|2022-06-13 02:22:50|913.18|909.82|913.43|910.07|913.54|910.18|913.18|909.82|0
1655086980000|2022-06-13 02:23:00|913.54|910.18|913.18|909.82|913.54|910.18|913.18|909.82|0
1655086990000|2022-06-13 02:23:10|913.05|909.69|913.05|909.69|913.18|909.82|913.05|909.69|0
1655087000000|2022-06-13 02:23:20|913.3|909.94|913.3|909.94|913.3|909.94|912.94|909.58|0
1655087010000|2022-06-13 02:23:30|913.43|910.07|913.43|910.07|913.43|910.07|913.3|909.94|0
1655087020000|2022-06-13 02:23:40|913.3|909.94|913.18|909.82|913.3|909.94|913.18|909.82|0
1655087030000|2022-06-13 02:23:50|913.3|909.94|913.3|909.94|913.3|909.94|913.3|909.94|0
1655087040000|2022-06-13 02:24:00|913.18|909.82|912.81|909.45|913.18|909.82|912.81|909.45|0
1655087050000|2022-06-13 02:24:10|913.05|909.69|913.05|909.69|913.05|909.69|913.05|909.69|0
1655087060000|2022-06-13 02:24:20|913.3|909.94|913.05|909.69|913.3|909.94|913.05|909.69|0
1655087070000|2022-06-13 02:24:30|912.81|909.45|912.94|909.58|912.94|909.58|912.81|909.45|0
1655087080000|2022-06-13 02:24:40|912.81|909.45|912.81|909.45|912.81|909.45|912.81|909.45|0
1655087090000|2022-06-13 02:24:50|912.69|909.33|912.56|909.2|912.69|909.33|912.44|909.08|0
1655087100000|2022-06-13 02:25:00|912.81|909.45|912.56|909.2|912.81|909.45|912.56|909.2|0
1655087110000|2022-06-13 02:25:10|912.32|908.96|912.56|909.2|912.56|909.2|912.32|908.96|0
1655087120000|2022-06-13 02:25:20|912.32|908.96|912.2|908.84|912.32|908.96|912.2|908.84|0
1655087130000|2022-06-13 02:25:30|912.07|908.71|911.58|908.22|912.2|908.84|911.58|908.22|0
1655087140000|2022-06-13 02:25:40|911.82|908.46|911.46|908.1|911.82|908.46|911.46|908.1|0
1655087150000|2022-06-13 02:25:50|911.33|907.97|911.58|908.22|911.58|908.22|911.33|907.97|0
1655087160000|2022-06-13 02:26:00|911.46|908.1|911.46|908.1|911.58|908.22|911.33|907.97|0
1655087170000|2022-06-13 02:26:10|911.58|908.22|912.07|908.71|912.07|908.71|911.58|908.22|0
1655087180000|2022-06-13 02:26:20|911.95|908.59|911.82|908.46|911.95|908.59|911.82|908.46|0
1655087200000|2022-06-13 02:26:40|912.07|908.71|911.82|908.46|912.07|908.71|911.82|908.46|0
1655087210000|2022-06-13 02:26:50|912.07|908.71|911.95|908.59|912.07|908.71|911.95|908.59|0
1655087220000|2022-06-13 02:27:00|911.82|908.46|911.82|908.46|911.95|908.59|911.82|908.46|0
1655087240000|2022-06-13 02:27:20|912.07|908.71|912.2|908.84|912.2|908.84|912.07|908.71|0
1655087250000|2022-06-13 02:27:30|912.07|908.71|912.2|908.84|912.2|908.84|912.07|908.71|0
1655087260000|2022-06-13 02:27:40|912.32|908.96|912.2|908.84|912.32|908.96|912.2|908.84|0
1655087270000|2022-06-13 02:27:50|912.07|908.71|911.82|908.46|912.32|908.96|911.82|908.46|0
1655087280000|2022-06-13 02:28:00|911.95|908.59|911.71|908.35|911.95|908.59|911.71|908.35|0
1655087290000|2022-06-13 02:28:10|911.58|908.22|910.97|907.61|911.58|908.22|910.97|907.61|0
1655087300000|2022-06-13 02:28:20|911.09|907.73|910.6|907.24|911.33|907.97|910.6|907.24|0
1655087310000|2022-06-13 02:28:30|908.88|905.52|909.12|905.76|909.61|906.25|908.88|905.52|0
1655087320000|2022-06-13 02:28:40|909.25|905.89|909.61|906.25|909.61|906.25|909.25|905.89|0
1655087330000|2022-06-13 02:28:50|909.86|906.5|909.74|906.38|909.86|906.5|909.74|906.38|0
1655087340000|2022-06-13 02:29:00|909.86|906.5|909.12|905.76|909.86|906.5|909.12|905.76|0
1655087350000|2022-06-13 02:29:10|909.37|906.01|909|905.64|909.37|906.01|909|905.64|0
1655087360000|2022-06-13 02:29:20|909.12|905.76|909.25|905.89|909.25|905.89|909.12|905.76|0
1655087370000|2022-06-13 02:29:30|909.12|905.76|909.12|905.76|909.12|905.76|909|905.64|0
1655087380000|2022-06-13 02:29:40|909|905.64|909.25|905.89|909.25|905.89|909|905.64|0
1655087390000|2022-06-13 02:29:50|909.12|905.76|909|905.64|909.25|905.89|908.88|905.52|0
1655087400000|2022-06-13 02:30:00|909.12|905.76|908.39|905.03|909.12|905.76|908.39|905.03|0
1655087410000|2022-06-13 02:30:10|908.51|905.15|907.65|904.29|908.51|905.15|907.65|904.29|0
1655087420000|2022-06-13 02:30:20|907.78|904.42|907.4|904.04|907.78|904.42|907.4|904.04|0
1655087430000|2022-06-13 02:30:30|907.65|904.29|907.89|904.53|907.89|904.53|907.53|904.17|0
1655087440000|2022-06-13 02:30:40|908.14|904.78|907.89|904.53|908.14|904.78|907.89|904.53|0
1655087450000|2022-06-13 02:30:50|907.53|904.17|907.89|904.53|907.89|904.53|907.53|904.17|0
1655087460000|2022-06-13 02:31:00|907.53|904.17|908.02|904.66|908.02|904.66|907.53|904.17|0
1655087470000|2022-06-13 02:31:10|908.14|904.78|908.39|905.03|908.39|905.03|908.14|904.78|0
1655087480000|2022-06-13 02:31:20|908.63|905.27|908.76|905.4|908.76|905.4|908.63|905.27|0
1655087490000|2022-06-13 02:31:30|908.88|905.52|909|905.64|909|905.64|908.76|905.4|0
1655087500000|2022-06-13 02:31:40|909.61|906.25|909.5|906.14|909.74|906.38|909.5|906.14|0
1655087510000|2022-06-13 02:31:50|909.25|905.89|909.61|906.25|909.61|906.25|909.25|905.89|0
1655087520000|2022-06-13 02:32:00|909.5|906.14|909.61|906.25|909.61|906.25|909.5|906.14|0
1655087530000|2022-06-13 02:32:10|909.86|906.5|909.61|906.25|909.86|906.5|909.61|906.25|0
1655087540000|2022-06-13 02:32:20|909.37|906.01|909.12|905.76|909.37|906.01|908.76|905.4|0
1655087550000|2022-06-13 02:32:30|909.37|906.01|909.74|906.38|909.74|906.38|909.37|906.01|0
1655087560000|2022-06-13 02:32:40|909.61|906.25|909.74|906.38|909.74|906.38|909.61|906.25|0
1655087570000|2022-06-13 02:32:50|909.61|906.25|909.12|905.76|909.61|906.25|909|905.64|0
1655087580000|2022-06-13 02:33:00|909|905.64|909|905.64|909.12|905.76|908.88|905.52|0
1655087590000|2022-06-13 02:33:10|908.88|905.52|908.76|905.4|908.88|905.52|908.76|905.4|0
1655087600000|2022-06-13 02:33:20|908.88|905.52|908.76|905.4|908.88|905.52|908.63|905.27|0
1655087610000|2022-06-13 02:33:30|908.63|905.27|908.51|905.15|908.63|905.27|908.51|905.15|0
1655087620000|2022-06-13 02:33:40|908.39|905.03|908.51|905.15|908.51|905.15|908.39|905.03|0
1655087630000|2022-06-13 02:33:50|908.39|905.03|908.39|905.03|908.39|905.03|908.39|905.03|0
1655087650000|2022-06-13 02:34:10|908.14|904.78|908.14|904.78|908.14|904.78|908.14|904.78|0
1655087660000|2022-06-13 02:34:20|908.02|904.66|908.02|904.66|908.14|904.78|907.89|904.53|0
1655087670000|2022-06-13 02:34:30|908.39|905.03|908.39|905.03|908.39|905.03|908.27|904.91|0
1655087680000|2022-06-13 02:34:40|908.88|905.52|909.25|905.89|909.25|905.89|908.88|905.52|0
1655087690000|2022-06-13 02:34:50|909.74|906.38|909.37|906.01|909.86|906.5|909.37|906.01|0
1655087700000|2022-06-13 02:35:00|909.61|906.25|909.61|906.25|909.61|906.25|909.61|906.25|0
1655087710000|2022-06-13 02:35:10|909.37|906.01|909.5|906.14|909.5|906.14|909.12|905.76|0
1655087720000|2022-06-13 02:35:20|909.37|906.01|909.74|906.38|909.74|906.38|909.37|906.01|0
1655087730000|2022-06-13 02:35:30|909.61|906.25|909.61|906.25|909.61|906.25|909.61|906.25|0
1655087740000|2022-06-13 02:35:40|909.86|906.5|909.86|906.5|909.86|906.5|909.61|906.25|0
1655087760000|2022-06-13 02:36:00|909.61|906.25|909.86|906.5|909.86|906.5|909.61|906.25|0
1655087770000|2022-06-13 02:36:10|909.61|906.25|909.86|906.5|909.86|906.5|909.61|906.25|0
1655087780000|2022-06-13 02:36:20|909.74|906.38|909.61|906.25|909.74|906.38|909.61|906.25|0
1655087790000|2022-06-13 02:36:30|909.37|906.01|909.61|906.25|909.61|906.25|909.37|906.01|0
1655087800000|2022-06-13 02:36:40|909.74|906.38|909.74|906.38|909.74|906.38|909.74|906.38|0
1655087810000|2022-06-13 02:36:50|909.61|906.25|909.61|906.25|909.74|906.38|909.61|906.25|0
1655087840000|2022-06-13 02:37:20|909.37|906.01|909.61|906.25|909.61|906.25|909.37|906.01|0
1655087860000|2022-06-13 02:37:40|909.5|906.14|909.5|906.14|909.5|906.14|909.5|906.14|0
1655087870000|2022-06-13 02:37:50|909.37|906.01|909.12|905.76|909.37|906.01|909.12|905.76|0
1655087880000|2022-06-13 02:38:00|908.63|905.27|908.88|905.52|908.88|905.52|908.63|905.27|0
1655087890000|2022-06-13 02:38:10|909.12|905.76|909.12|905.76|909.12|905.76|909.12|905.76|0
1655087900000|2022-06-13 02:38:20|909.25|905.89|909.61|906.25|909.61|906.25|909.25|905.89|0
1655087910000|2022-06-13 02:38:30|909.74|906.38|909.74|906.38|909.74|906.38|909.74|906.38|0
1655087920000|2022-06-13 02:38:40|909.61|906.25|909.37|906.01|909.61|906.25|909.37|906.01|0
1655087930000|2022-06-13 02:38:50|909.25|905.89|909.25|905.89|909.25|905.89|909.25|905.89|0
1655087940000|2022-06-13 02:39:00|909.37|906.01|909.37|906.01|909.37|906.01|909.12|905.76|0
1655087950000|2022-06-13 02:39:10|909.12|905.76|909.12|905.76|909.12|905.76|909.12|905.76|0
1655087960000|2022-06-13 02:39:20|909.37|906.01|909.25|905.89|909.37|906.01|909.25|905.89|0
1655087970000|2022-06-13 02:39:30|909.37|906.01|909.25|905.89|909.37|906.01|909.25|905.89|0
1655087980000|2022-06-13 02:39:40|909.37|906.01|909.37|906.01|909.5|906.14|909.25|905.89|0
1655087990000|2022-06-13 02:39:50|909.12|905.76|909.12|905.76|909.25|905.89|909.12|905.76|0
1655088000000|2022-06-13 02:40:00|909.25|905.89|909.5|906.14|909.5|906.14|909.25|905.89|0
1655088010000|2022-06-13 02:40:10|909.61|906.25|909.37|906.01|909.61|906.25|909.37|906.01|0
1655088020000|2022-06-13 02:40:20|909.25|905.89|909.12|905.76|909.37|906.01|909.12|905.76|0
1655088030000|2022-06-13 02:40:30|908.88|905.52|909.12|905.76|909.12|905.76|908.88|905.52|0
1655088050000|2022-06-13 02:40:50|909.61|906.25|909.61|906.25|909.61|906.25|909.61|906.25|0
1655088070000|2022-06-13 02:41:10|909.74|906.38|909.12|905.76|909.74|906.38|909.12|905.76|0
1655088080000|2022-06-13 02:41:20|908.63|905.27|908.38|905.02|908.63|905.27|908.38|905.02|0
1655088090000|2022-06-13 02:41:30|908.27|904.91|907.78|904.42|908.27|904.91|907.78|904.42|0
1655088100000|2022-06-13 02:41:40|907.65|904.29|908.27|904.91|908.27|904.91|907.65|904.29|0
1655088110000|2022-06-13 02:41:50|908.38|905.02|908.38|905.02|908.38|905.02|908.38|905.02|0
1655088120000|2022-06-13 02:42:00|908.14|904.78|907.65|904.29|908.14|904.78|907.65|904.29|0
1655088130000|2022-06-13 02:42:10|907.4|904.04|907.65|904.29|907.65|904.29|907.4|904.04|0
1655088140000|2022-06-13 02:42:20|908.14|904.78|908.14|904.78|908.14|904.78|908.14|904.78|0
1655088150000|2022-06-13 02:42:30|908.27|904.91|907.65|904.29|908.27|904.91|907.65|904.29|0
1655088160000|2022-06-13 02:42:40|907.78|904.42|907.78|904.42|907.78|904.42|907.78|904.42|0
1655088170000|2022-06-13 02:42:50|907.89|904.53|908.14|904.78|908.14|904.78|907.89|904.53|0
1655088180000|2022-06-13 02:43:00|908.38|905.02|908.02|904.66|908.51|905.15|908.02|904.66|0
1655088190000|2022-06-13 02:43:10|907.89|904.53|907.89|904.53|908.02|904.66|907.89|904.53|0
1655088200000|2022-06-13 02:43:20|908.14|904.78|908.38|905.02|908.38|905.02|908.14|904.78|0
1655088210000|2022-06-13 02:43:30|908.14|904.78|907.89|904.53|908.14|904.78|907.89|904.53|0
1655088220000|2022-06-13 02:43:40|907.65|904.29|907.4|904.04|907.65|904.29|907.4|904.04|0
1655088230000|2022-06-13 02:43:50|907.53|904.17|908.14|904.78|908.14|904.78|907.53|904.17|0
1655088240000|2022-06-13 02:44:00|907.65|904.29|907.4|904.04|907.65|904.29|907.4|904.04|0
1655088250000|2022-06-13 02:44:10|907.65|904.29|907.65|904.29|907.65|904.29|907.65|904.29|0
1655088260000|2022-06-13 02:44:20|907.78|904.42|907.89|904.53|907.89|904.53|907.78|904.42|0
1655088270000|2022-06-13 02:44:30|907.78|904.42|907.65|904.29|907.89|904.53|907.65|904.29|0
1655088280000|2022-06-13 02:44:40|907.78|904.42|907.65|904.29|907.78|904.42|907.65|904.29|0
1655088290000|2022-06-13 02:44:50|907.4|904.04|907.65|904.29|907.65|904.29|907.4|904.04|0
1655088300000|2022-06-13 02:45:00|907.4|904.04|907.16|903.8|907.53|904.17|907.16|903.8|0
1655088310000|2022-06-13 02:45:10|907.28|903.92|907.65|904.29|907.65|904.29|907.28|903.92|0
1655088320000|2022-06-13 02:45:20|907.89|904.53|907.89|904.53|907.89|904.53|907.89|904.53|0
1655088330000|2022-06-13 02:45:30|908.14|904.78|908.14|904.78|908.14|904.78|908.14|904.78|0
1655088340000|2022-06-13 02:45:40|907.89|904.53|907.89|904.53|907.89|904.53|907.89|904.53|0
1655088350000|2022-06-13 02:45:50|907.78|904.42|908.02|904.66|908.02|904.66|907.78|904.42|0
1655088360000|2022-06-13 02:46:00|907.89|904.53|907.89|904.53|907.89|904.53|907.89|904.53|0
1655088370000|2022-06-13 02:46:10|907.65|904.29|907.65|904.29|907.65|904.29|907.65|904.29|0
1655088380000|2022-06-13 02:46:20|907.89|904.53|907.16|903.8|907.89|904.53|907.16|903.8|0
1655088410000|2022-06-13 02:46:50|906.79|903.43|906.42|903.06|906.79|903.43|906.42|903.06|0
1655088420000|2022-06-13 02:47:00|906.67|903.31|906.42|903.06|906.67|903.31|906.42|903.06|0
1655088430000|2022-06-13 02:47:10|906.55|903.19|906.67|903.31|906.67|903.31|906.55|903.19|0
1655088440000|2022-06-13 02:47:20|907.04|903.68|907.4|904.04|907.4|904.04|907.04|903.68|0
1655088450000|2022-06-13 02:47:30|907.28|903.92|907.4|904.04|907.4|904.04|907.28|903.92|0
1655088460000|2022-06-13 02:47:40|907.16|903.8|906.17|902.81|907.4|904.04|906.17|902.81|0
1655088470000|2022-06-13 02:47:50|905.93|902.57|906.06|902.7|906.17|902.81|905.93|902.57|0
1655088480000|2022-06-13 02:48:00|905.93|902.57|905.93|902.57|905.93|902.57|905.81|902.45|0
1655088490000|2022-06-13 02:48:10|905.57|902.21|905.57|902.21|905.57|902.21|905.44|902.08|0
1655088500000|2022-06-13 02:48:20|905.68|902.32|905.93|902.57|905.93|902.57|905.68|902.32|0
1655088520000|2022-06-13 02:48:40|906.17|902.81|906.17|902.81|906.17|902.81|906.17|902.81|0
1655088530000|2022-06-13 02:48:50|906.06|902.7|905.93|902.57|906.06|902.7|905.93|902.57|0
1655088540000|2022-06-13 02:49:00|905.81|902.45|905.44|902.08|905.81|902.45|905.44|902.08|0
1655088550000|2022-06-13 02:49:10|905.19|901.83|905.57|902.21|905.57|902.21|905.19|901.83|0
1655088560000|2022-06-13 02:49:20|905.19|901.83|905.44|902.08|905.44|902.08|905.07|901.71|0
1655088570000|2022-06-13 02:49:30|905.32|901.96|905.19|901.83|905.44|902.08|905.07|901.71|0
1655088580000|2022-06-13 02:49:40|905.32|901.96|905.19|901.83|905.32|901.96|905.19|901.83|0
1655088590000|2022-06-13 02:49:50|905.44|902.08|905.44|902.08|905.44|902.08|905.44|902.08|0
1655088600000|2022-06-13 02:50:00|905.32|901.96|905.44|902.08|905.44|902.08|905.19|901.83|0
1655088610000|2022-06-13 02:50:10|905.19|901.83|905.32|901.96|905.32|901.96|905.19|901.83|0
1655088620000|2022-06-13 02:50:20|905.44|902.08|905.19|901.83|905.44|902.08|905.19|901.83|0
1655088630000|2022-06-13 02:50:30|905.44|902.08|905.81|902.45|905.81|902.45|905.44|902.08|0
1655088640000|2022-06-13 02:50:40|906.06|902.7|905.68|902.32|906.06|902.7|905.68|902.32|0
1655088650000|2022-06-13 02:50:50|905.93|902.57|905.93|902.57|906.06|902.7|905.93|902.57|0
1655088660000|2022-06-13 02:51:00|905.68|902.32|905.19|901.83|905.68|902.32|905.19|901.83|0
1655088670000|2022-06-13 02:51:10|904.83|901.47|905.19|901.83|905.19|901.83|904.83|901.47|0
1655088680000|2022-06-13 02:51:20|904.95|901.59|904.95|901.59|905.07|901.71|904.95|901.59|0
1655088690000|2022-06-13 02:51:30|905.07|901.71|905.19|901.83|905.19|901.83|905.07|901.71|0
1655088700000|2022-06-13 02:51:40|905.44|902.08|905.19|901.83|905.44|902.08|905.19|901.83|0
1655088710000|2022-06-13 02:51:50|904.95|901.59|904.95|901.59|905.07|901.71|904.95|901.59|0
1655088730000|2022-06-13 02:52:10|905.19|901.83|905.44|902.08|905.44|902.08|905.19|901.83|0
1655088740000|2022-06-13 02:52:20|906.17|902.81|906.42|903.06|906.42|903.06|906.17|902.81|0
1655088750000|2022-06-13 02:52:30|906.17|902.81|905.93|902.57|906.17|902.81|905.93|902.57|0
1655088760000|2022-06-13 02:52:40|906.06|902.7|906.42|903.06|906.42|903.06|906.06|902.7|0
1655088770000|2022-06-13 02:52:50|907.04|903.68|906.91|903.55|907.04|903.68|906.91|903.55|0
1655088780000|2022-06-13 02:53:00|907.16|903.8|907.4|904.04|907.4|904.04|907.16|903.8|0
1655088790000|2022-06-13 02:53:10|907.65|904.29|907.4|904.04|907.65|904.29|907.4|904.04|0
1655088800000|2022-06-13 02:53:20|906.79|903.43|907.16|903.8|907.16|903.8|906.67|903.31|0
1655088810000|2022-06-13 02:53:30|906.79|903.43|906.67|903.31|906.79|903.43|906.67|903.31|0
1655088820000|2022-06-13 02:53:40|906.17|902.81|906.42|903.06|906.42|903.06|906.17|902.81|0
1655088830000|2022-06-13 02:53:50|906.17|902.81|906.91|903.55|906.91|903.55|906.17|902.81|0
1655088840000|2022-06-13 02:54:00|907.16|903.8|907.16|903.8|907.16|903.8|907.16|903.8|0
1655088850000|2022-06-13 02:54:10|906.91|903.55|906.55|903.19|906.91|903.55|906.55|903.19|0
1655088860000|2022-06-13 02:54:20|906.67|903.31|906.42|903.06|906.67|903.31|906.42|903.06|0
1655088870000|2022-06-13 02:54:30|906.67|903.31|906.42|903.06|906.67|903.31|906.42|903.06|0
1655088880000|2022-06-13 02:54:40|906.55|903.19|906.67|903.31|906.67|903.31|906.55|903.19|0
1655088890000|2022-06-13 02:54:50|906.79|903.43|906.67|903.31|906.79|903.43|906.67|903.31|0
1655088900000|2022-06-13 02:55:00|906.3|902.94|906.3|902.94|906.3|902.94|906.3|902.94|0
1655088910000|2022-06-13 02:55:10|906.17|902.81|905.93|902.57|906.42|903.06|905.93|902.57|0
1655088920000|2022-06-13 02:55:20|906.42|903.06|906.42|903.06|906.42|903.06|906.42|903.06|0
1655088930000|2022-06-13 02:55:30|906.55|903.19|906.67|903.31|906.67|903.31|906.55|903.19|0
1655088950000|2022-06-13 02:55:50|906.42|903.06|906.17|902.81|906.42|903.06|906.17|902.81|0
1655088960000|2022-06-13 02:56:00|905.81|902.45|905.44|902.08|905.93|902.57|905.44|902.08|0
1655088970000|2022-06-13 02:56:10|905.07|901.71|905.44|902.08|905.44|902.08|905.07|901.71|0
1655088990000|2022-06-13 02:56:30|905.81|902.45|905.93|902.57|905.93|902.57|905.81|902.45|0
1655089000000|2022-06-13 02:56:40|906.17|902.81|905.81|902.45|906.17|902.81|905.81|902.45|0
1655089010000|2022-06-13 02:56:50|905.93|902.57|905.19|901.83|905.93|902.57|905.19|901.83|0
1655089020000|2022-06-13 02:57:00|904.95|901.59|904.7|901.34|904.95|901.59|904.7|901.34|0
1655089030000|2022-06-13 02:57:10|904.95|901.59|905.44|902.08|905.44|902.08|904.95|901.59|0
1655089040000|2022-06-13 02:57:20|905.57|902.21|905.44|902.08|905.57|902.21|905.44|902.08|0
1655089050000|2022-06-13 02:57:30|905.19|901.83|905.19|901.83|905.19|901.83|905.19|901.83|0
1655089060000|2022-06-13 02:57:40|905.32|901.96|905.07|901.71|905.32|901.96|905.07|901.71|0
1655089080000|2022-06-13 02:58:00|904.95|901.59|904.7|901.34|904.95|901.59|904.7|901.34|0
1655089090000|2022-06-13 02:58:10|904.46|901.1|904.7|901.34|904.7|901.34|904.46|901.1|0
1655089100000|2022-06-13 02:58:20|904.46|901.1|904.46|901.1|904.58|901.22|904.46|901.1|0
1655089110000|2022-06-13 02:58:30|904.7|901.34|904.58|901.22|904.7|901.34|904.58|901.22|0
1655089120000|2022-06-13 02:58:40|904.7|901.34|904.46|901.1|904.7|901.34|904.46|901.1|0
1655089130000|2022-06-13 02:58:50|905.19|901.83|904.95|901.59|905.19|901.83|904.95|901.59|0
1655089140000|2022-06-13 02:59:00|905.19|901.83|905.19|901.83|905.19|901.83|905.19|901.83|0
1655089150000|2022-06-13 02:59:10|905.07|901.71|904.95|901.59|905.07|901.71|904.95|901.59|0
1655089160000|2022-06-13 02:59:20|903.72|900.36|903.36|900|903.72|900.36|903.36|900|0
1655089170000|2022-06-13 02:59:30|903.23|899.87|904.34|900.98|904.46|901.1|903.23|899.87|0
1655089180000|2022-06-13 02:59:40|904.7|901.34|904.34|900.98|904.7|901.34|904.34|900.98|0
1655089190000|2022-06-13 02:59:50|904.21|900.85|904.95|901.59|904.95|901.59|904.21|900.85|0
1655089200000|2022-06-13 03:00:00|904.7|901.34|904.46|901.1|904.7|901.34|904.46|901.1|0
1655089210000|2022-06-13 03:00:10|904.58|901.22|904.58|901.22|904.58|901.22|904.46|901.1|0
1655089220000|2022-06-13 03:00:20|904.46|901.1|903.96|900.6|904.58|901.22|903.96|900.6|0
1655089230000|2022-06-13 03:00:30|903.47|900.11|903.6|900.24|903.6|900.24|903.47|900.11|0
1655089240000|2022-06-13 03:00:40|903.47|900.11|903.47|900.11|903.47|900.11|903.47|900.11|0
1655089250000|2022-06-13 03:00:50|903.85|900.49|903.85|900.49|903.85|900.49|903.85|900.49|0
1655089260000|2022-06-13 03:01:00|903.96|900.6|903.72|900.36|903.96|900.6|903.6|900.24|0
1655089270000|2022-06-13 03:01:10|903.47|900.11|903.72|900.36|903.72|900.36|903.47|900.11|0
1655089280000|2022-06-13 03:01:20|903.6|900.24|903.47|900.11|903.6|900.24|903.47|900.11|0
1655089290000|2022-06-13 03:01:30|903.6|900.24|903.47|900.11|903.6|900.24|903.47|900.11|0
1655089300000|2022-06-13 03:01:40|903.36|900|902.98|899.62|903.36|900|902.98|899.62|0
1655089310000|2022-06-13 03:01:50|903.11|899.75|903.23|899.87|903.23|899.87|903.11|899.75|0
1655089320000|2022-06-13 03:02:00|903.47|900.11|903.47|900.11|903.72|900.36|903.47|900.11|0
1655089330000|2022-06-13 03:02:10|903.72|900.36|904.21|900.85|904.21|900.85|903.72|900.36|0
1655089340000|2022-06-13 03:02:20|904.34|900.98|905.93|902.57|905.93|902.57|904.34|900.98|0
1655089350000|2022-06-13 03:02:30|905.44|902.08|904.7|901.34|905.44|902.08|904.7|901.34|0
1655089360000|2022-06-13 03:02:40|903.96|900.6|903.96|900.6|903.96|900.6|903.96|900.6|0
1655089370000|2022-06-13 03:02:50|903.85|900.49|904.09|900.73|904.09|900.73|903.85|900.49|0
1655089380000|2022-06-13 03:03:00|903.85|900.49|903.72|900.36|903.85|900.49|903.47|900.11|0
1655089390000|2022-06-13 03:03:10|903.6|900.24|903.72|900.36|903.96|900.6|903.6|900.24|0
1655089400000|2022-06-13 03:03:20|903.85|900.49|903.72|900.36|903.96|900.6|903.72|900.36|0
1655089410000|2022-06-13 03:03:30|903.96|900.6|904.09|900.73|904.09|900.73|903.96|900.6|0
1655089420000|2022-06-13 03:03:40|903.96|900.6|903.85|900.49|904.46|901.1|903.85|900.49|0
1655089430000|2022-06-13 03:03:50|903.96|900.6|903.85|900.49|903.96|900.6|903.85|900.49|0
1655089440000|2022-06-13 03:04:00|903.96|900.6|903.96|900.6|903.96|900.6|903.96|900.6|0
1655089450000|2022-06-13 03:04:10|904.21|900.85|903.36|900|904.21|900.85|903.36|900|0
1655089460000|2022-06-13 03:04:20|902.98|899.62|902.86|899.5|902.98|899.62|902.86|899.5|0
1655089470000|2022-06-13 03:04:30|902.98|899.62|902.98|899.62|903.23|899.87|902.98|899.62|0
1655089500000|2022-06-13 03:05:00|903.11|899.75|903.11|899.75|903.11|899.75|903.11|899.75|0
1655089510000|2022-06-13 03:05:10|903.23|899.87|902.74|899.38|903.23|899.87|902.74|899.38|0
1655089520000|2022-06-13 03:05:20|902.86|899.5|903.11|899.75|903.11|899.75|902.86|899.5|0
1655089530000|2022-06-13 03:05:30|903.23|899.87|903.72|900.36|903.72|900.36|903.23|899.87|0
1655089540000|2022-06-13 03:05:40|903.96|900.6|903.96|900.6|904.21|900.85|903.96|900.6|0
1655089550000|2022-06-13 03:05:50|903.6|900.24|903.72|900.36|903.72|900.36|903.6|900.24|0
1655089560000|2022-06-13 03:06:00|903.96|900.6|904.21|900.85|904.21|900.85|903.96|900.6|0
1655089570000|2022-06-13 03:06:10|903.96|900.6|904.09|900.73|904.09|900.73|903.96|900.6|0
1655089590000|2022-06-13 03:06:30|904.21|900.85|904.21|900.85|904.21|900.85|903.96|900.6|0
1655089600000|2022-06-13 03:06:40|903.96|900.6|904.21|900.85|904.21|900.85|903.96|900.6|0
1655089610000|2022-06-13 03:06:50|904.34|900.98|904.21|900.85|904.34|900.98|904.21|900.85|0
1655089620000|2022-06-13 03:07:00|903.72|900.36|903.6|900.24|903.72|900.36|903.36|900|0
1655089630000|2022-06-13 03:07:10|903.72|900.36|903.96|900.6|904.21|900.85|903.72|900.36|0
1655089640000|2022-06-13 03:07:20|904.45|901.09|903.85|900.49|904.45|901.09|903.85|900.49|0
1655089650000|2022-06-13 03:07:30|903.72|900.36|903.96|900.6|903.96|900.6|903.47|900.11|0
1655089660000|2022-06-13 03:07:40|904.34|900.98|904.21|900.85|904.34|900.98|904.21|900.85|0
1655089670000|2022-06-13 03:07:50|904.45|901.09|904.21|900.85|904.45|901.09|904.21|900.85|0
1655089680000|2022-06-13 03:08:00|903.72|900.36|903.47|900.11|903.72|900.36|903.47|900.11|0
1655089690000|2022-06-13 03:08:10|903.6|900.24|903.72|900.36|903.72|900.36|903.6|900.24|0
1655089700000|2022-06-13 03:08:20|903.85|900.49|903.96|900.6|903.96|900.6|903.85|900.49|0
1655089710000|2022-06-13 03:08:30|904.21|900.85|904.21|900.85|904.21|900.85|904.21|900.85|0
1655089720000|2022-06-13 03:08:40|904.58|901.22|905.44|902.08|905.44|902.08|904.58|901.22|0
1655089730000|2022-06-13 03:08:50|905.19|901.83|904.95|901.59|905.19|901.83|904.95|901.59|0
1655089740000|2022-06-13 03:09:00|903.96|900.6|904.34|900.98|904.34|900.98|903.96|900.6|0
1655089750000|2022-06-13 03:09:10|904.45|901.09|905.68|902.32|905.68|902.32|904.45|901.09|0
1655089760000|2022-06-13 03:09:20|904.83|901.47|905.19|901.83|905.19|901.83|904.83|901.47|0
1655089770000|2022-06-13 03:09:30|905.44|902.08|905.44|902.08|905.44|902.08|905.44|902.08|0
1655089780000|2022-06-13 03:09:40|905.81|902.45|905.44|902.08|905.93|902.57|905.44|902.08|0
1655089800000|2022-06-13 03:10:00|905.19|901.83|905.81|902.45|905.81|902.45|905.19|901.83|0
1655089810000|2022-06-13 03:10:10|905.56|902.2|905.81|902.45|905.81|902.45|905.56|902.2|0
1655089820000|2022-06-13 03:10:20|906.3|902.94|906.06|902.7|906.3|902.94|906.06|902.7|0
1655089830000|2022-06-13 03:10:30|906.17|902.81|906.17|902.81|906.42|903.06|906.17|902.81|0
1655089840000|2022-06-13 03:10:40|905.68|902.32|905.68|902.32|905.68|902.32|905.68|902.32|0
1655089850000|2022-06-13 03:10:50|905.56|902.2|905.44|902.08|905.56|902.2|905.44|902.08|0
1655089860000|2022-06-13 03:11:00|905.56|902.2|905.44|902.08|905.56|902.2|905.44|902.08|0
1655089870000|2022-06-13 03:11:10|905.19|901.83|904.95|901.59|905.19|901.83|904.95|901.59|0
1655089880000|2022-06-13 03:11:20|904.7|901.34|904.7|901.34|904.7|901.34|904.7|901.34|0
1655089890000|2022-06-13 03:11:30|904.95|901.59|904.95|901.59|904.95|901.59|904.95|901.59|0
1655089900000|2022-06-13 03:11:40|904.83|901.47|904.83|901.47|904.83|901.47|904.83|901.47|0
1655089910000|2022-06-13 03:11:50|904.95|901.59|904.7|901.34|905.19|901.83|904.7|901.34|0
1655089920000|2022-06-13 03:12:00|904.95|901.59|904.95|901.59|904.95|901.59|904.7|901.34|0
1655089930000|2022-06-13 03:12:10|904.7|901.34|904.83|901.47|904.83|901.47|904.7|901.34|0
1655089940000|2022-06-13 03:12:20|904.7|901.34|904.83|901.47|904.83|901.47|904.7|901.34|0
1655089950000|2022-06-13 03:12:30|905.07|901.71|904.95|901.59|905.07|901.71|904.95|901.59|0
1655089960000|2022-06-13 03:12:40|905.19|901.83|904.95|901.59|905.19|901.83|904.95|901.59|0
1655089970000|2022-06-13 03:12:50|905.19|901.83|905.19|901.83|905.19|901.83|905.19|901.83|0
1655089980000|2022-06-13 03:13:00|905.07|901.71|904.95|901.59|905.19|901.83|904.95|901.59|0
1655089990000|2022-06-13 03:13:10|904.83|901.47|904.83|901.47|904.83|901.47|904.7|901.34|0
1655090000000|2022-06-13 03:13:20|904.95|901.59|905.19|901.83|905.19|901.83|904.95|901.59|0
1655090010000|2022-06-13 03:13:30|905.32|901.96|905.44|902.08|905.44|902.08|905.19|901.83|0
1655090020000|2022-06-13 03:13:40|905.19|901.83|905.32|901.96|905.32|901.96|905.07|901.71|0
1655090030000|2022-06-13 03:13:50|905.44|902.08|905.44|902.08|905.56|902.2|905.44|902.08|0
1655090040000|2022-06-13 03:14:00|905.68|902.32|905.68|902.32|905.68|902.32|905.68|902.32|0
1655090050000|2022-06-13 03:14:10|905.56|902.2|905.44|902.08|905.56|902.2|905.44|902.08|0
1655090060000|2022-06-13 03:14:20|905.32|901.96|905.44|902.08|905.44|902.08|905.32|901.96|0
1655090070000|2022-06-13 03:14:30|905.68|902.32|905.44|902.08|905.68|902.32|905.44|902.08|0
1655090080000|2022-06-13 03:14:40|905.19|901.83|904.95|901.59|905.19|901.83|904.95|901.59|0
1655090090000|2022-06-13 03:14:50|905.07|901.71|905.07|901.71|905.07|901.71|905.07|901.71|0
1655090100000|2022-06-13 03:15:00|904.95|901.59|904.7|901.34|904.95|901.59|904.7|901.34|0
1655090110000|2022-06-13 03:15:10|905.07|901.71|903.72|900.36|905.07|901.71|903.72|900.36|0
1655090120000|2022-06-13 03:15:20|903.96|900.6|903.96|900.6|904.21|900.85|903.96|900.6|0
1655090150000|2022-06-13 03:15:50|904.83|901.47|904.83|901.47|904.83|901.47|904.83|901.47|0
1655090160000|2022-06-13 03:16:00|904.7|901.34|904.45|901.09|904.7|901.34|904.21|900.85|0
1655090170000|2022-06-13 03:16:10|904.58|901.22|904.7|901.34|904.7|901.34|904.34|900.98|0
1655090180000|2022-06-13 03:16:20|904.83|901.47|905.56|902.2|905.56|902.2|904.83|901.47|0
1655090190000|2022-06-13 03:16:30|905.68|902.32|906.42|903.06|906.42|903.06|905.68|902.32|0
1655090200000|2022-06-13 03:16:40|906.66|903.3|906.91|903.55|906.91|903.55|906.66|903.3|0
1655090210000|2022-06-13 03:16:50|906.66|903.3|906.55|903.19|906.66|903.3|906.42|903.06|0
1655090220000|2022-06-13 03:17:00|906.3|902.94|906.42|903.06|906.42|903.06|906.3|902.94|0
1655090230000|2022-06-13 03:17:10|905.93|902.57|905.68|902.32|905.93|902.57|905.68|902.32|0
1655090240000|2022-06-13 03:17:20|905.81|902.45|905.81|902.45|905.81|902.45|905.81|902.45|0
1655090250000|2022-06-13 03:17:30|905.93|902.57|905.93|902.57|905.93|902.57|905.44|902.08|0
1655090260000|2022-06-13 03:17:40|905.68|902.32|905.93|902.57|905.93|902.57|905.56|902.2|0
1655090270000|2022-06-13 03:17:50|906.17|902.81|906.05|902.69|906.3|902.94|906.05|902.69|0
1655090280000|2022-06-13 03:18:00|906.3|902.94|906.3|902.94|906.3|902.94|906.17|902.81|0
1655090290000|2022-06-13 03:18:10|906.42|903.06|906.66|903.3|906.66|903.3|906.42|903.06|0
1655090300000|2022-06-13 03:18:20|906.79|903.43|906.79|903.43|906.79|903.43|906.79|903.43|0
1655090320000|2022-06-13 03:18:40|906.66|903.3|906.66|903.3|906.66|903.3|906.66|903.3|0
1655090330000|2022-06-13 03:18:50|906.42|903.06|906.3|902.94|906.42|903.06|906.17|902.81|0
1655090340000|2022-06-13 03:19:00|906.17|902.81|907.15|903.79|907.15|903.79|906.17|902.81|0
1655090350000|2022-06-13 03:19:10|907.28|903.92|906.91|903.55|907.28|903.92|906.91|903.55|0
1655090360000|2022-06-13 03:19:20|906.66|903.3|906.66|903.3|906.66|903.3|906.66|903.3|0
1655090370000|2022-06-13 03:19:30|906.42|903.06|906.42|903.06|906.42|903.06|906.42|903.06|0
1655090380000|2022-06-13 03:19:40|906.91|903.55|907.15|903.79|907.15|903.79|906.91|903.55|0
1655090390000|2022-06-13 03:19:50|906.91|903.55|906.91|903.55|906.91|903.55|906.91|903.55|0
1655090400000|2022-06-13 03:20:00|906.66|903.3|907.15|903.79|907.15|903.79|906.66|903.3|0
1655090410000|2022-06-13 03:20:10|906.66|903.3|906.55|903.19|906.91|903.55|906.55|903.19|0
1655090420000|2022-06-13 03:20:20|906.66|903.3|906.66|903.3|906.66|903.3|906.66|903.3|0
1655090430000|2022-06-13 03:20:30|905.19|901.83|904.58|901.22|905.19|901.83|904.21|900.85|0
1655090440000|2022-06-13 03:20:40|904.45|901.09|904.7|901.34|904.7|901.34|904.34|900.98|0
1655090450000|2022-06-13 03:20:50|905.07|901.71|905.32|901.96|905.32|901.96|905.07|901.71|0
1655090460000|2022-06-13 03:21:00|904.95|901.59|904.95|901.59|904.95|901.59|904.83|901.47|0
1655090470000|2022-06-13 03:21:10|905.19|901.83|905.19|901.83|905.19|901.83|905.19|901.83|0
1655090480000|2022-06-13 03:21:20|905.07|901.71|905.07|901.71|905.19|901.83|905.07|901.71|0
1655090490000|2022-06-13 03:21:30|904.95|901.59|904.7|901.34|904.95|901.59|904.7|901.34|0
1655090510000|2022-06-13 03:21:50|904.45|901.09|904.45|901.09|904.45|901.09|904.45|901.09|0
1655090520000|2022-06-13 03:22:00|904.21|900.85|904.58|901.22|904.58|901.22|904.21|900.85|0
1655090530000|2022-06-13 03:22:10|904.83|901.47|904.58|901.22|904.95|901.59|904.58|901.22|0
1655090540000|2022-06-13 03:22:20|904.45|901.09|904.7|901.34|904.7|901.34|904.45|901.09|0
1655090550000|2022-06-13 03:22:30|904.58|901.22|904.45|901.09|904.58|901.22|904.45|901.09|0
1655090560000|2022-06-13 03:22:40|904.34|900.98|904.21|900.85|904.34|900.98|904.21|900.85|0
1655090570000|2022-06-13 03:22:50|903.96|900.6|904.45|901.09|904.45|901.09|903.96|900.6|0
1655090580000|2022-06-13 03:23:00|904.09|900.73|904.21|900.85|904.21|900.85|903.96|900.6|0
1655090590000|2022-06-13 03:23:10|904.09|900.73|904.21|900.85|904.21|900.85|903.96|900.6|0
1655090600000|2022-06-13 03:23:20|904.34|900.98|904.45|901.09|904.45|901.09|904.34|900.98|0
1655090610000|2022-06-13 03:23:30|904.21|900.85|904.21|900.85|904.21|900.85|904.21|900.85|0
1655090620000|2022-06-13 03:23:40|904.09|900.73|903.96|900.6|904.09|900.73|903.96|900.6|0
1655090630000|2022-06-13 03:23:50|904.21|900.85|904.21|900.85|904.21|900.85|904.21|900.85|0
1655090640000|2022-06-13 03:24:00|903.47|900.11|903.47|900.11|903.47|900.11|903.47|900.11|0
1655090650000|2022-06-13 03:24:10|903.6|900.24|903.47|900.11|903.6|900.24|903.23|899.87|0
1655090660000|2022-06-13 03:24:20|903.35|899.99|903.96|900.6|903.96|900.6|903.35|899.99|0
1655090670000|2022-06-13 03:24:30|903.85|900.49|903.72|900.36|903.85|900.49|903.72|900.36|0
1655090680000|2022-06-13 03:24:40|903.96|900.6|903.96|900.6|903.96|900.6|903.96|900.6|0
1655090690000|2022-06-13 03:24:50|904.21|900.85|904.21|900.85|904.45|901.09|904.21|900.85|0
1655090700000|2022-06-13 03:25:00|904.7|901.34|904.7|901.34|904.7|901.34|904.58|901.22|0
1655090710000|2022-06-13 03:25:10|904.83|901.47|904.45|901.09|904.83|901.47|904.45|901.09|0
1655090730000|2022-06-13 03:25:30|904.58|901.22|904.94|901.58|904.94|901.58|904.45|901.09|0
1655090740000|2022-06-13 03:25:40|905.19|901.83|905.19|901.83|905.32|901.96|905.19|901.83|0
1655090750000|2022-06-13 03:25:50|904.94|901.58|904.94|901.58|904.94|901.58|904.83|901.47|0
1655090760000|2022-06-13 03:26:00|904.7|901.34|904.34|900.98|904.7|901.34|904.34|900.98|0
1655090770000|2022-06-13 03:26:10|904.45|901.09|903.72|900.36|904.45|901.09|903.72|900.36|0
1655090780000|2022-06-13 03:26:20|903.47|900.11|903.35|899.99|903.47|900.11|903.35|899.99|0
1655090790000|2022-06-13 03:26:30|903.72|900.36|903.72|900.36|904.09|900.73|903.72|900.36|0
1655090800000|2022-06-13 03:26:40|903.85|900.49|903.96|900.6|903.96|900.6|903.85|900.49|0
1655090810000|2022-06-13 03:26:50|904.09|900.73|904.09|900.73|904.09|900.73|904.09|900.73|0
1655090820000|2022-06-13 03:27:00|904.21|900.85|904.45|901.09|904.45|901.09|903.96|900.6|0
1655090840000|2022-06-13 03:27:20|904.7|901.34|904.7|901.34|904.7|901.34|904.7|901.34|0
1655090850000|2022-06-13 03:27:30|904.21|900.85|904.45|901.09|904.45|901.09|904.21|900.85|0
1655090860000|2022-06-13 03:27:40|904.21|900.85|903.84|900.48|904.21|900.85|903.84|900.48|0
1655090870000|2022-06-13 03:27:50|904.09|900.73|904.21|900.85|904.21|900.85|904.09|900.73|0
1655090880000|2022-06-13 03:28:00|904.09|900.73|904.21|900.85|904.21|900.85|904.09|900.73|0
1655090890000|2022-06-13 03:28:10|904.34|900.98|904.34|900.98|904.34|900.98|904.34|900.98|0
1655090900000|2022-06-13 03:28:20|904.21|900.85|903.72|900.36|904.21|900.85|903.72|900.36|0
1655090920000|2022-06-13 03:28:40|903.47|900.11|903.11|899.75|903.47|900.11|903.11|899.75|0
1655090930000|2022-06-13 03:28:50|903.23|899.87|903.6|900.24|903.6|900.24|903.23|899.87|0
1655090940000|2022-06-13 03:29:00|903.47|900.11|903.72|900.36|903.72|900.36|903.47|900.11|0
1655090950000|2022-06-13 03:29:10|903.84|900.48|903.6|900.24|903.84|900.48|903.6|900.24|0
1655090960000|2022-06-13 03:29:20|903.47|900.11|903.47|900.11|903.72|900.36|903.47|900.11|0
1655090970000|2022-06-13 03:29:30|903.6|900.24|903.72|900.36|903.72|900.36|903.6|900.24|0
1655090980000|2022-06-13 03:29:40|903.6|900.24|903.47|900.11|903.6|900.24|903.35|899.99|0
1655090990000|2022-06-13 03:29:50|903.6|900.24|903.6|900.24|903.6|900.24|903.6|900.24|0
1655091000000|2022-06-13 03:30:00|903.72|900.36|903.47|900.11|903.72|900.36|903.35|899.99|0
1655091010000|2022-06-13 03:30:10|903.72|900.36|903.72|900.36|903.72|900.36|903.72|900.36|0
1655091020000|2022-06-13 03:30:20|903.6|900.24|903.47|900.11|903.6|900.24|903.35|899.99|0
1655091030000|2022-06-13 03:30:30|903.35|899.99|903.23|899.87|903.35|899.99|903.23|899.87|0
1655091050000|2022-06-13 03:30:50|903.47|900.11|903.47|900.11|903.6|900.24|903.47|900.11|0
1655091060000|2022-06-13 03:31:00|903.6|900.24|903.72|900.36|903.72|900.36|903.6|900.24|0
1655091070000|2022-06-13 03:31:10|903.96|900.6|903.96|900.6|903.96|900.6|903.96|900.6|0
1655091080000|2022-06-13 03:31:20|903.72|900.36|903.72|900.36|903.72|900.36|903.6|900.24|0
1655091090000|2022-06-13 03:31:30|904.21|900.85|904.21|900.85|904.21|900.85|904.21|900.85|0
1655091110000|2022-06-13 03:31:50|904.34|900.98|904.34|900.98|904.34|900.98|904.34|900.98|0
1655091120000|2022-06-13 03:32:00|904.45|901.09|904.94|901.58|904.94|901.58|904.45|901.09|0
1655091130000|2022-06-13 03:32:10|904.45|901.09|904.58|901.22|904.58|901.22|904.34|900.98|0
1655091140000|2022-06-13 03:32:20|904.45|901.09|904.21|900.85|904.45|901.09|904.21|900.85|0
1655091150000|2022-06-13 03:32:30|904.09|900.73|903.96|900.6|904.09|900.73|903.96|900.6|0
1655091160000|2022-06-13 03:32:40|904.09|900.73|904.21|900.85|904.21|900.85|904.09|900.73|0
1655091170000|2022-06-13 03:32:50|904.34|900.98|904.21|900.85|904.34|900.98|904.21|900.85|0
1655091180000|2022-06-13 03:33:00|904.45|901.09|904.7|901.34|904.7|901.34|904.45|901.09|0
1655091190000|2022-06-13 03:33:10|904.94|901.58|904.83|901.47|904.94|901.58|904.83|901.47|0
1655091200000|2022-06-13 03:33:20|904.94|901.58|905.19|901.83|905.19|901.83|904.94|901.58|0
1655091210000|2022-06-13 03:33:30|904.94|901.58|904.7|901.34|904.94|901.58|904.45|901.09|0
1655091220000|2022-06-13 03:33:40|904.94|901.58|904.7|901.34|904.94|901.58|904.7|901.34|0
1655091230000|2022-06-13 03:33:50|904.45|901.09|904.58|901.22|904.58|901.22|904.45|901.09|0
1655091240000|2022-06-13 03:34:00|904.7|901.34|904.83|901.47|904.83|901.47|904.7|901.34|0
1655091260000|2022-06-13 03:34:20|904.7|901.34|904.58|901.22|904.7|901.34|904.58|901.22|0
1655091270000|2022-06-13 03:34:30|904.7|901.34|904.7|901.34|904.7|901.34|904.7|901.34|0
1655091280000|2022-06-13 03:34:40|904.58|901.22|904.45|901.09|904.58|901.22|904.45|901.09|0
1655091290000|2022-06-13 03:34:50|904.34|900.98|903.96|900.6|904.34|900.98|903.96|900.6|0
1655091300000|2022-06-13 03:35:00|903.84|900.48|904.21|900.85|904.21|900.85|903.84|900.48|0
1655091310000|2022-06-13 03:35:10|904.34|900.98|904.45|901.09|904.45|901.09|904.34|900.98|0
1655091320000|2022-06-13 03:35:20|904.7|901.34|904.94|901.58|904.94|901.58|904.7|901.34|0
1655091330000|2022-06-13 03:35:30|904.45|901.09|904.45|901.09|904.45|901.09|904.34|900.98|0
1655091340000|2022-06-13 03:35:40|904.34|900.98|904.45|901.09|904.45|901.09|904.34|900.98|0
1655091350000|2022-06-13 03:35:50|904.58|901.22|904.7|901.34|904.7|901.34|904.58|901.22|0
1655091360000|2022-06-13 03:36:00|904.83|901.47|904.7|901.34|904.83|901.47|904.7|901.34|0
1655091370000|2022-06-13 03:36:10|904.45|901.09|904.7|901.34|904.7|901.34|904.45|901.09|0
1655091380000|2022-06-13 03:36:20|904.45|901.09|903.96|900.6|904.45|901.09|903.96|900.6|0
1655091390000|2022-06-13 03:36:30|904.21|900.85|903.96|900.6|904.21|900.85|903.96|900.6|0
1655091400000|2022-06-13 03:36:40|904.21|900.85|903.96|900.6|904.21|900.85|903.96|900.6|0
1655091410000|2022-06-13 03:36:50|903.84|900.48|903.96|900.6|903.96|900.6|903.84|900.48|0
1655091420000|2022-06-13 03:37:00|903.84|900.48|903.96|900.6|903.96|900.6|903.84|900.48|0
1655091430000|2022-06-13 03:37:10|904.34|900.98|904.45|901.09|904.45|901.09|904.34|900.98|0
1655091450000|2022-06-13 03:37:30|904.21|900.85|904.21|900.85|904.21|900.85|904.21|900.85|0
1655091480000|2022-06-13 03:38:00|903.96|900.6|903.35|899.99|903.96|900.6|903.35|899.99|0
1655091490000|2022-06-13 03:38:10|903.72|900.36|903.84|900.48|903.84|900.48|903.72|900.36|0
1655091500000|2022-06-13 03:38:20|903.72|900.36|903.72|900.36|903.72|900.36|903.72|900.36|0
1655091510000|2022-06-13 03:38:30|903.6|900.24|903.6|900.24|903.6|900.24|903.6|900.24|0
1655091520000|2022-06-13 03:38:40|903.35|899.99|903.47|900.11|903.47|900.11|903.35|899.99|0
1655091560000|2022-06-13 03:39:20|903.72|900.36|903.72|900.36|903.72|900.36|903.72|900.36|0
1655091570000|2022-06-13 03:39:30|903.6|900.24|903.72|900.36|903.72|900.36|903.6|900.24|0
1655091580000|2022-06-13 03:39:40|903.84|900.48|903.47|900.11|903.84|900.48|903.47|900.11|0
1655091590000|2022-06-13 03:39:50|903.23|899.87|903.11|899.75|903.23|899.87|902.98|899.62|0
1655091600000|2022-06-13 03:40:00|902.98|899.62|902.98|899.62|902.98|899.62|902.98|899.62|0
1655091620000|2022-06-13 03:40:20|902.86|899.5|902.86|899.5|902.86|899.5|902.73|899.37|0
1655091630000|2022-06-13 03:40:30|902.73|899.37|902.98|899.62|902.98|899.62|902.73|899.37|0
1655091640000|2022-06-13 03:40:40|903.23|899.87|903.11|899.75|903.23|899.87|902.98|899.62|0
1655091650000|2022-06-13 03:40:50|902.98|899.62|903.23|899.87|903.23|899.87|902.98|899.62|0
1655091660000|2022-06-13 03:41:00|902.98|899.62|902.98|899.62|902.98|899.62|902.98|899.62|0
1655091670000|2022-06-13 03:41:10|903.11|899.75|903.11|899.75|903.11|899.75|903.11|899.75|0
1655091680000|2022-06-13 03:41:20|902.98|899.62|903.47|900.11|903.47|900.11|902.98|899.62|0
1655091690000|2022-06-13 03:41:30|903.11|899.75|903.11|899.75|903.11|899.75|903.11|899.75|0
1655091700000|2022-06-13 03:41:40|903.23|899.87|903.23|899.87|903.23|899.87|903.23|899.87|0
1655091710000|2022-06-13 03:41:50|903.35|899.99|903.47|900.11|903.47|900.11|903.23|899.87|0
1655091730000|2022-06-13 03:42:10|903.6|900.24|903.47|900.11|903.6|900.24|903.47|900.11|0
1655091740000|2022-06-13 03:42:20|903.96|900.6|903.72|900.36|903.96|900.6|903.47|900.11|0
1655091750000|2022-06-13 03:42:30|903.6|900.24|903.96|900.6|903.96|900.6|903.6|900.24|0
1655091770000|2022-06-13 03:42:50|903.72|900.36|903.72|900.36|903.84|900.48|903.72|900.36|0
1655091780000|2022-06-13 03:43:00|903.96|900.6|904.21|900.85|904.21|900.85|903.96|900.6|0
1655091800000|2022-06-13 03:43:20|904.45|901.09|904.21|900.85|904.45|901.09|904.21|900.85|0
1655091810000|2022-06-13 03:43:30|904.7|901.34|904.58|901.22|904.7|901.34|904.45|901.09|0
1655091820000|2022-06-13 03:43:40|904.45|901.09|904.45|901.09|904.45|901.09|904.45|901.09|0
1655091830000|2022-06-13 03:43:50|904.21|900.85|904.33|900.97|904.33|900.97|904.21|900.85|0
1655091840000|2022-06-13 03:44:00|904.21|900.85|903.96|900.6|904.21|900.85|903.96|900.6|0
1655091850000|2022-06-13 03:44:10|903.72|900.36|903.72|900.36|903.84|900.48|903.72|900.36|0
1655091900000|2022-06-13 03:45:00|903.23|899.87|902.73|899.37|903.23|899.87|902.73|899.37|0
1655091910000|2022-06-13 03:45:10|903.11|899.75|902.98|899.62|903.11|899.75|902.98|899.62|0
1655091920000|2022-06-13 03:45:20|903.11|899.75|903.35|899.99|903.35|899.99|903.11|899.75|0
1655091930000|2022-06-13 03:45:30|903.47|900.11|903.47|900.11|903.47|900.11|903.47|900.11|0
1655091940000|2022-06-13 03:45:40|903.72|900.36|903.72|900.36|903.72|900.36|903.72|900.36|0
1655091950000|2022-06-13 03:45:50|903.47|900.11|903.72|900.36|903.72|900.36|903.47|900.11|0
1655091960000|2022-06-13 03:46:00|903.96|900.6|903.96|900.6|903.96|900.6|903.96|900.6|0
1655091970000|2022-06-13 03:46:10|904.09|900.73|904.21|900.85|904.21|900.85|904.09|900.73|0
1655091980000|2022-06-13 03:46:20|903.96|900.6|903.96|900.6|903.96|900.6|903.96|900.6|0
1655092000000|2022-06-13 03:46:40|903.84|900.48|903.72|900.36|903.84|900.48|903.6|900.24|0
1655092010000|2022-06-13 03:46:50|903.84|900.48|903.47|900.11|903.96|900.6|903.47|900.11|0
1655092020000|2022-06-13 03:47:00|902.98|899.62|903.47|900.11|903.47|900.11|902.98|899.62|0
1655092030000|2022-06-13 03:47:10|903.23|899.87|903.23|899.87|903.23|899.87|903.23|899.87|0
1655092040000|2022-06-13 03:47:20|903.47|900.11|903.6|900.24|903.6|900.24|903.47|900.11|0
1655092050000|2022-06-13 03:47:30|903.47|900.11|903.72|900.36|903.72|900.36|903.47|900.11|0
1655092070000|2022-06-13 03:47:50|903.6|900.24|903.47|900.11|903.6|900.24|903.47|900.11|0
1655092080000|2022-06-13 03:48:00|903.23|899.87|903.23|899.87|903.23|899.87|903.23|899.87|0
1655092110000|2022-06-13 03:48:30|902.98|899.62|902.98|899.62|902.98|899.62|902.98|899.62|0
1655092120000|2022-06-13 03:48:40|902.49|899.13|902.49|899.13|902.62|899.26|902|898.64|0
1655092130000|2022-06-13 03:48:50|902.62|899.26|902.13|898.77|902.62|899.26|902.13|898.77|0
1655092140000|2022-06-13 03:49:00|902|898.64|902.49|899.13|902.49|899.13|902|898.64|0
1655092150000|2022-06-13 03:49:10|902.24|898.88|902.37|899.01|902.37|899.01|902.24|898.88|0
1655092160000|2022-06-13 03:49:20|902.62|899.26|902.49|899.13|902.62|899.26|902.49|899.13|0
1655092170000|2022-06-13 03:49:30|902.73|899.37|902.73|899.37|902.73|899.37|902.62|899.26|0
1655092180000|2022-06-13 03:49:40|902.49|899.13|902.62|899.26|902.73|899.37|902.49|899.13|0
1655092190000|2022-06-13 03:49:50|902.49|899.13|902.24|898.88|902.62|899.26|902.24|898.88|0
1655092200000|2022-06-13 03:50:00|902|898.64|902.24|898.88|902.24|898.88|902|898.64|0
1655092210000|2022-06-13 03:50:10|902.49|899.13|902.62|899.26|902.62|899.26|902.49|899.13|0
1655092220000|2022-06-13 03:50:20|902.49|899.13|902.49|899.13|902.49|899.13|902.49|899.13|0
1655092270000|2022-06-13 03:51:10|902.73|899.37|902.73|899.37|902.73|899.37|902.73|899.37|0
1655092280000|2022-06-13 03:51:20|902.62|899.26|902.62|899.26|902.73|899.37|902.62|899.26|0
1655092290000|2022-06-13 03:51:30|902.73|899.37|902.49|899.13|902.73|899.37|902.49|899.13|0
1655092300000|2022-06-13 03:51:40|902.73|899.37|902.73|899.37|902.73|899.37|902.73|899.37|0
1655092320000|2022-06-13 03:52:00|902.98|899.62|902.98|899.62|902.98|899.62|902.98|899.62|0
1655092330000|2022-06-13 03:52:10|903.22|899.86|902.98|899.62|903.22|899.86|902.98|899.62|0
1655092340000|2022-06-13 03:52:20|903.11|899.75|902.98|899.62|903.11|899.75|902.98|899.62|0
1655092350000|2022-06-13 03:52:30|903.22|899.86|903.22|899.86|903.22|899.86|902.98|899.62|0
1655092360000|2022-06-13 03:52:40|902.98|899.62|902.98|899.62|902.98|899.62|902.98|899.62|0
1655092370000|2022-06-13 03:52:50|903.22|899.86|902.98|899.62|903.22|899.86|902.98|899.62|0
1655092380000|2022-06-13 03:53:00|903.11|899.75|903.11|899.75|903.11|899.75|903.11|899.75|0
1655092390000|2022-06-13 03:53:10|903.22|899.86|903.22|899.86|903.22|899.86|903.22|899.86|0
1655092410000|2022-06-13 03:53:30|903.35|899.99|903.6|900.24|903.6|900.24|903.35|899.99|0
1655092420000|2022-06-13 03:53:40|903.47|900.11|903.47|900.11|903.72|900.36|903.47|900.11|0
1655092430000|2022-06-13 03:53:50|903.35|899.99|903.35|899.99|903.35|899.99|903.35|899.99|0
1655092440000|2022-06-13 03:54:00|903.47|900.11|903.47|900.11|903.6|900.24|903.47|900.11|0
1655092470000|2022-06-13 03:54:30|902.98|899.62|903.22|899.86|903.22|899.86|902.98|899.62|0
1655092480000|2022-06-13 03:54:40|902.98|899.62|902.98|899.62|902.98|899.62|902.98|899.62|0
1655092520000|2022-06-13 03:55:20|903.22|899.86|903.22|899.86|903.22|899.86|903.22|899.86|0
1655092530000|2022-06-13 03:55:30|903.47|900.11|903.47|900.11|903.47|900.11|903.47|900.11|0
1655092540000|2022-06-13 03:55:40|903.22|899.86|903.22|899.86|903.22|899.86|903.22|899.86|0
1655092550000|2022-06-13 03:55:50|903.47|900.11|903.47|900.11|903.47|900.11|903.47|900.11|0
1655092560000|2022-06-13 03:56:00|903.72|900.36|903.72|900.36|903.72|900.36|903.47|900.11|0
1655092570000|2022-06-13 03:56:10|903.47|900.11|903.47|900.11|903.47|900.11|903.22|899.86|0
1655092580000|2022-06-13 03:56:20|903.22|899.86|903.22|899.86|903.22|899.86|903.22|899.86|0
1655092590000|2022-06-13 03:56:30|903.35|899.99|903.22|899.86|903.35|899.99|903.22|899.86|0
1655092600000|2022-06-13 03:56:40|902.98|899.62|902.98|899.62|902.98|899.62|902.98|899.62|0
1655092610000|2022-06-13 03:56:50|903.22|899.86|903.22|899.86|903.22|899.86|903.22|899.86|0
1655092620000|2022-06-13 03:57:00|903.47|900.11|903.96|900.6|903.96|900.6|903.47|900.11|0
1655092630000|2022-06-13 03:57:10|903.72|900.36|903.72|900.36|903.72|900.36|903.72|900.36|0
1655092640000|2022-06-13 03:57:20|903.47|900.11|903.6|900.24|903.6|900.24|903.47|900.11|0
1655092650000|2022-06-13 03:57:30|903.72|900.36|903.72|900.36|903.72|900.36|903.72|900.36|0
1655092660000|2022-06-13 03:57:40|903.96|900.6|904.45|901.09|904.45|901.09|903.96|900.6|0
1655092670000|2022-06-13 03:57:50|904.7|901.34|905.43|902.07|905.43|902.07|904.7|901.34|0
1655092680000|2022-06-13 03:58:00|904.86|901.5|904.37|901.01|904.86|901.5|904.37|901.01|0
1655092690000|2022-06-13 03:58:10|904.61|901.25|904.98|901.62|904.98|901.62|904.61|901.25|0
1655092700000|2022-06-13 03:58:20|904.86|901.5|905.1|901.74|905.1|901.74|904.86|901.5|0
1655092710000|2022-06-13 03:58:30|904.86|901.5|904.74|901.38|904.86|901.5|904.74|901.38|0
1655092720000|2022-06-13 03:58:40|904.61|901.25|904.37|901.01|904.61|901.25|904.37|901.01|0
1655092730000|2022-06-13 03:58:50|904.25|900.89|904.37|901.01|904.37|901.01|904.25|900.89|0
1655092740000|2022-06-13 03:59:00|904.25|900.89|904.37|901.01|904.37|901.01|904.12|900.76|0
1655092750000|2022-06-13 03:59:10|904.25|900.89|904.61|901.25|904.61|901.25|904.25|900.89|0
1655092760000|2022-06-13 03:59:20|904.74|901.38|904.74|901.38|904.74|901.38|904.74|901.38|0
1655092770000|2022-06-13 03:59:30|904.61|901.25|904.61|901.25|904.61|901.25|904.61|901.25|0
1655092780000|2022-06-13 03:59:40|904.49|901.13|904.49|901.13|904.49|901.13|904.49|901.13|0
1655092790000|2022-06-13 03:59:50|904.61|901.25|904.37|901.01|904.61|901.25|904.37|901.01|0
1655092800000|2022-06-13 04:00:00|903.87|900.51|904.74|901.38|904.74|901.38|903.87|900.51|0
1655092810000|2022-06-13 04:00:10|904.37|901.01|904.61|901.25|904.61|901.25|904.37|901.01|0
1655092820000|2022-06-13 04:00:20|904.86|901.5|904.86|901.5|904.86|901.5|904.86|901.5|0
1655092830000|2022-06-13 04:00:30|904.61|901.25|905.84|902.48|905.84|902.48|904.61|901.25|0
1655092840000|2022-06-13 04:00:40|905.59|902.23|905.48|902.12|905.59|902.23|905.48|902.12|0
1655092850000|2022-06-13 04:00:50|905.72|902.36|905.84|902.48|905.84|902.48|905.72|902.36|0
1655092860000|2022-06-13 04:01:00|905.35|901.99|904.74|901.38|905.35|901.99|904.74|901.38|0
1655092870000|2022-06-13 04:01:10|904.61|901.25|904.61|901.25|904.61|901.25|904.61|901.25|0
1655092880000|2022-06-13 04:01:20|904.37|901.01|903.76|900.4|904.37|901.01|903.63|900.27|0
1655092890000|2022-06-13 04:01:30|903.51|900.15|903.76|900.4|903.76|900.4|903.38|900.02|0
1655092900000|2022-06-13 04:01:40|903.63|900.27|904.12|900.76|904.49|901.13|903.38|900.02|0
1655092910000|2022-06-13 04:01:50|904.25|900.89|904.25|900.89|904.37|901.01|904.25|900.89|0
1655092920000|2022-06-13 04:02:00|904.12|900.76|903.87|900.51|904.12|900.76|903.87|900.51|0
1655092930000|2022-06-13 04:02:10|904.12|900.76|904|900.64|904.12|900.76|904|900.64|0
1655092940000|2022-06-13 04:02:20|903.76|900.4|904.12|900.76|904.12|900.76|903.76|900.4|0
1655092950000|2022-06-13 04:02:30|903.87|900.51|904.12|900.76|904.12|900.76|903.87|900.51|0
1655092960000|2022-06-13 04:02:40|903.87|900.51|903.76|900.4|903.87|900.51|903.76|900.4|0
1655092970000|2022-06-13 04:02:50|903.63|900.27|903.76|900.4|903.76|900.4|903.63|900.27|0
1655092980000|2022-06-13 04:03:00|903.63|900.27|903.63|900.27|903.63|900.27|903.63|900.27|0
1655092990000|2022-06-13 04:03:10|903.38|900.02|903.63|900.27|903.63|900.27|903.38|900.02|0
1655093000000|2022-06-13 04:03:20|903.76|900.4|903.76|900.4|903.76|900.4|903.76|900.4|0
1655093010000|2022-06-13 04:03:30|903.63|900.27|903.63|900.27|903.63|900.27|903.63|900.27|0
1655093020000|2022-06-13 04:03:40|903.76|900.4|904|900.64|904|900.64|903.63|900.27|0
1655093030000|2022-06-13 04:03:50|903.87|900.51|903.38|900.02|903.87|900.51|903.38|900.02|0
1655093040000|2022-06-13 04:04:00|903.14|899.78|902.77|899.41|903.14|899.78|902.65|899.29|0
1655093050000|2022-06-13 04:04:10|902.65|899.29|902.28|898.92|902.77|899.41|902.04|898.68|0
1655093060000|2022-06-13 04:04:20|902.4|899.04|902.4|899.04|902.4|899.04|902.4|899.04|0
1655093070000|2022-06-13 04:04:30|902.53|899.17|902.65|899.29|902.65|899.29|902.4|899.04|0
1655093080000|2022-06-13 04:04:40|902.4|899.04|902.53|899.17|902.53|899.17|902.4|899.04|0
1655093090000|2022-06-13 04:04:50|902.4|899.04|902.53|899.17|902.53|899.17|902.4|899.04|0
1655093100000|2022-06-13 04:05:00|902.65|899.29|902.65|899.29|902.65|899.29|901.66|898.3|0
1655093110000|2022-06-13 04:05:10|902.89|899.53|901.91|898.55|902.89|899.53|901.91|898.55|0
1655093120000|2022-06-13 04:05:20|902.04|898.68|901.91|898.55|902.15|898.79|901.91|898.55|0
1655093130000|2022-06-13 04:05:30|902.15|898.79|902.4|899.04|902.4|899.04|902.04|898.68|0
1655093140000|2022-06-13 04:05:40|901.91|898.55|901.91|898.55|901.91|898.55|901.91|898.55|0
1655093150000|2022-06-13 04:05:50|901.05|897.69|901.42|898.06|901.42|898.06|901.05|897.69|0
1655093160000|2022-06-13 04:06:00|901.17|897.81|900.19|896.83|901.17|897.81|900.19|896.83|0
1655093170000|2022-06-13 04:06:10|899.95|896.59|899.95|896.59|900.32|896.96|899.95|896.59|0
1655093180000|2022-06-13 04:06:20|900.07|896.71|900.44|897.08|900.44|897.08|900.07|896.71|0
1655093190000|2022-06-13 04:06:30|900.68|897.32|900.44|897.08|900.93|897.57|900.44|897.08|0
1655093200000|2022-06-13 04:06:40|900.56|897.2|900.44|897.08|900.68|897.32|900.44|897.08|0
1655093210000|2022-06-13 04:06:50|899.7|896.34|899.58|896.22|899.7|896.34|899.58|896.22|0
1655093220000|2022-06-13 04:07:00|899.7|896.34|899.83|896.47|899.95|896.59|899.45|896.09|0
1655093230000|2022-06-13 04:07:10|899.7|896.34|900.07|896.71|900.07|896.71|899.7|896.34|0
1655093240000|2022-06-13 04:07:20|900.44|897.08|899.7|896.34|900.44|897.08|899.21|895.85|0
1655093250000|2022-06-13 04:07:30|899.95|896.59|900.07|896.71|900.19|896.83|899.95|896.59|0
1655093260000|2022-06-13 04:07:40|899.95|896.59|899.95|896.59|900.07|896.71|899.95|896.59|0
1655093270000|2022-06-13 04:07:50|900.07|896.71|900.07|896.71|900.07|896.71|900.07|896.71|0
1655093280000|2022-06-13 04:08:00|899.95|896.59|899.95|896.59|899.95|896.59|899.95|896.59|0
1655093290000|2022-06-13 04:08:10|900.07|896.71|900.19|896.83|900.19|896.83|900.07|896.71|0
1655093300000|2022-06-13 04:08:20|900.32|896.96|899.95|896.59|900.32|896.96|899.95|896.59|0
1655093310000|2022-06-13 04:08:30|899.83|896.47|899.83|896.47|899.83|896.47|899.83|896.47|0
1655093320000|2022-06-13 04:08:40|899.7|896.34|899.58|896.22|899.83|896.47|899.58|896.22|0
1655093330000|2022-06-13 04:08:50|899.83|896.47|899.95|896.59|899.95|896.59|899.83|896.47|0
1655093340000|2022-06-13 04:09:00|900.07|896.71|900.32|896.96|900.32|896.96|900.07|896.71|0
1655093350000|2022-06-13 04:09:10|900.44|897.08|900.56|897.2|900.56|897.2|900.44|897.08|0
1655093360000|2022-06-13 04:09:20|900.44|897.08|900.56|897.2|900.56|897.2|900.44|897.08|0
1655093370000|2022-06-13 04:09:30|900.44|897.08|900.19|896.83|900.44|897.08|900.19|896.83|0
1655093380000|2022-06-13 04:09:40|899.95|896.59|899.7|896.34|899.95|896.59|899.7|896.34|0
1655093400000|2022-06-13 04:10:00|899.45|896.09|899.45|896.09|899.45|896.09|899.45|896.09|0
1655093410000|2022-06-13 04:10:10|899.94|896.58|899.94|896.58|899.94|896.58|899.94|896.58|0
1655093420000|2022-06-13 04:10:20|900.44|897.08|900.44|897.08|900.44|897.08|900.44|897.08|0
1655093430000|2022-06-13 04:10:30|900.68|897.32|901.42|898.06|901.42|898.06|900.68|897.32|0
1655093440000|2022-06-13 04:10:40|901.17|897.81|901.42|898.06|901.42|898.06|901.17|897.81|0
1655093450000|2022-06-13 04:10:50|901.66|898.3|901.3|897.94|901.66|898.3|901.3|897.94|0
1655093460000|2022-06-13 04:11:00|901.17|897.81|901.3|897.94|901.3|897.94|901.17|897.81|0
1655093470000|2022-06-13 04:11:10|901.17|897.81|900.93|897.57|901.17|897.81|900.93|897.57|0
1655093480000|2022-06-13 04:11:20|900.81|897.45|900.93|897.57|900.93|897.57|900.81|897.45|0
1655093490000|2022-06-13 04:11:30|901.05|897.69|900.93|897.57|901.05|897.69|900.93|897.57|0
1655093500000|2022-06-13 04:11:40|900.81|897.45|900.93|897.57|900.93|897.57|900.81|897.45|0
1655093510000|2022-06-13 04:11:50|901.17|897.81|901.17|897.81|901.42|898.06|901.17|897.81|0
1655093520000|2022-06-13 04:12:00|901.42|898.06|901.05|897.69|901.42|898.06|901.05|897.69|0
1655093530000|2022-06-13 04:12:10|901.17|897.81|901.3|897.94|901.42|898.06|901.17|897.81|0
1655093540000|2022-06-13 04:12:20|901.17|897.81|901.42|898.06|901.42|898.06|901.17|897.81|0
1655093550000|2022-06-13 04:12:30|901.3|897.94|901.3|897.94|901.3|897.94|901.3|897.94|0
1655093560000|2022-06-13 04:12:40|901.42|898.06|901.55|898.19|901.55|898.19|901.42|898.06|0
1655093570000|2022-06-13 04:12:50|901.42|898.06|901.42|898.06|901.42|898.06|901.3|897.94|0
1655093580000|2022-06-13 04:13:00|901.3|897.94|901.55|898.19|901.55|898.19|901.3|897.94|0
1655093590000|2022-06-13 04:13:10|901.66|898.3|901.66|898.3|901.66|898.3|901.42|898.06|0
1655093600000|2022-06-13 04:13:20|901.55|898.19|901.66|898.3|901.66|898.3|901.55|898.19|0
1655093610000|2022-06-13 04:13:30|901.42|898.06|901.91|898.55|901.91|898.55|901.42|898.06|0
1655093620000|2022-06-13 04:13:40|902.04|898.68|901.79|898.43|902.04|898.68|901.66|898.3|0
1655093630000|2022-06-13 04:13:50|901.91|898.55|901.91|898.55|901.91|898.55|901.91|898.55|0
1655093640000|2022-06-13 04:14:00|901.66|898.3|901.66|898.3|901.66|898.3|901.66|898.3|0
1655093650000|2022-06-13 04:14:10|901.79|898.43|901.66|898.3|901.79|898.43|901.66|898.3|0
1655093660000|2022-06-13 04:14:20|901.42|898.06|901.55|898.19|901.55|898.19|901.42|898.06|0
1655093670000|2022-06-13 04:14:30|901.42|898.06|901.55|898.19|901.66|898.3|901.42|898.06|0
1655093680000|2022-06-13 04:14:40|901.66|898.3|901.66|898.3|901.66|898.3|901.66|898.3|0
1655093710000|2022-06-13 04:15:10|901.42|898.06|901.42|898.06|901.42|898.06|901.17|897.81|0
1655093720000|2022-06-13 04:15:20|901.55|898.19|901.3|897.94|901.55|898.19|901.3|897.94|0
1655093730000|2022-06-13 04:15:30|901.55|898.19|901.66|898.3|901.66|898.3|901.55|898.19|0
1655093740000|2022-06-13 04:15:40|901.42|898.06|901.66|898.3|901.66|898.3|901.42|898.06|0
1655093750000|2022-06-13 04:15:50|901.55|898.19|901.66|898.3|901.66|898.3|901.55|898.19|0
1655093760000|2022-06-13 04:16:00|901.3|897.94|900.93|897.57|901.3|897.94|900.93|897.57|0
1655093770000|2022-06-13 04:16:10|900.68|897.32|900.68|897.32|900.68|897.32|900.68|897.32|0
1655093780000|2022-06-13 04:16:20|900.93|897.57|900.93|897.57|900.93|897.57|900.93|897.57|0
1655093790000|2022-06-13 04:16:30|901.05|897.69|900.93|897.57|901.05|897.69|900.93|897.57|0
1655093820000|2022-06-13 04:17:00|900.68|897.32|901.3|897.94|901.3|897.94|900.68|897.32|0
1655093830000|2022-06-13 04:17:10|901.17|897.81|901.42|898.06|901.42|898.06|901.17|897.81|0
1655093840000|2022-06-13 04:17:20|901.17|897.81|901.05|897.69|901.17|897.81|901.05|897.69|0
1655093850000|2022-06-13 04:17:30|900.93|897.57|900.93|897.57|900.93|897.57|900.93|897.57|0
1655093860000|2022-06-13 04:17:40|900.68|897.32|900.56|897.2|900.68|897.32|900.56|897.2|0
1655093870000|2022-06-13 04:17:50|900.44|897.08|900.93|897.57|900.93|897.57|900.44|897.08|0
1655093880000|2022-06-13 04:18:00|900.68|897.32|900.68|897.32|900.68|897.32|900.68|897.32|0
1655093890000|2022-06-13 04:18:10|900.93|897.57|900.93|897.57|900.93|897.57|900.93|897.57|0
1655093900000|2022-06-13 04:18:20|900.68|897.32|900.93|897.57|900.93|897.57|900.44|897.08|0
1655093910000|2022-06-13 04:18:30|900.68|897.32|900.56|897.2|900.68|897.32|900.56|897.2|0
1655093920000|2022-06-13 04:18:40|900.44|897.08|900.68|897.32|900.68|897.32|900.44|897.08|0
1655093930000|2022-06-13 04:18:50|900.56|897.2|900.93|897.57|901.05|897.69|900.56|897.2|0
1655093940000|2022-06-13 04:19:00|901.17|897.81|901.17|897.81|901.17|897.81|901.17|897.81|0
1655093950000|2022-06-13 04:19:10|900.93|897.57|901.17|897.81|901.17|897.81|900.93|897.57|0
1655093960000|2022-06-13 04:19:20|901.05|897.69|901.17|897.81|901.17|897.81|900.93|897.57|0
1655093970000|2022-06-13 04:19:30|901.05|897.69|901.17|897.81|901.17|897.81|901.05|897.69|0
1655093980000|2022-06-13 04:19:40|901.05|897.69|901.17|897.81|901.17|897.81|901.05|897.69|0
1655093990000|2022-06-13 04:19:50|900.93|897.57|900.93|897.57|900.93|897.57|900.93|897.57|0
1655094000000|2022-06-13 04:20:00|900.65|897.85|900.65|897.85|900.65|897.85|900.65|897.85|0
1655094010000|2022-06-13 04:20:10|900.89|898.09|901.38|898.58|901.38|898.58|900.89|898.09|0
1655094030000|2022-06-13 04:20:30|901.14|898.34|901.14|898.34|901.14|898.34|901.14|898.34|0
1655094060000|2022-06-13 04:21:00|901.26|898.46|901.14|898.34|901.26|898.46|901.14|898.34|0
1655094090000|2022-06-13 04:21:30|901.02|898.22|901.38|898.58|901.38|898.58|901.02|898.22|0
1655094100000|2022-06-13 04:21:40|901.14|898.34|901.38|898.58|901.38|898.58|901.14|898.34|0
1655094120000|2022-06-13 04:22:00|901.14|898.34|901.38|898.58|901.38|898.58|901.14|898.34|0
1655094130000|2022-06-13 04:22:10|901.14|898.34|901.38|898.58|901.38|898.58|901.14|898.34|0
1655094140000|2022-06-13 04:22:20|901.14|898.34|901.38|898.58|901.38|898.58|901.14|898.34|0
1655094150000|2022-06-13 04:22:30|901.63|898.83|901.63|898.83|901.63|898.83|901.63|898.83|0
1655094160000|2022-06-13 04:22:40|901.38|898.58|901.87|899.07|901.87|899.07|901.38|898.58|0
1655094170000|2022-06-13 04:22:50|901.63|898.83|901.38|898.58|901.76|898.96|901.38|898.58|0
1655094180000|2022-06-13 04:23:00|901.63|898.83|901.63|898.83|901.63|898.83|901.63|898.83|0
1655094200000|2022-06-13 04:23:20|901.38|898.58|901.51|898.71|901.63|898.83|901.38|898.58|0
1655094210000|2022-06-13 04:23:30|901.38|898.58|901.38|898.58|901.38|898.58|901.26|898.46|0
1655094220000|2022-06-13 04:23:40|901.26|898.46|901.38|898.58|901.38|898.58|901.26|898.46|0
1655094230000|2022-06-13 04:23:50|901.26|898.46|901.38|898.58|901.63|898.83|901.26|898.46|0
1655094240000|2022-06-13 04:24:00|901.51|898.71|901.63|898.83|901.63|898.83|901.38|898.58|0
1655094250000|2022-06-13 04:24:10|901.87|899.07|901.87|899.07|901.87|899.07|901.87|899.07|0
1655094260000|2022-06-13 04:24:20|901.76|898.96|901.76|898.96|901.76|898.96|901.63|898.83|0
1655094270000|2022-06-13 04:24:30|901.87|899.07|901.76|898.96|901.87|899.07|901.76|898.96|0
1655094280000|2022-06-13 04:24:40|901.87|899.07|901.87|899.07|902|899.2|901.87|899.07|0
1655094290000|2022-06-13 04:24:50|902|899.2|902.12|899.32|902.12|899.32|902|899.2|0
1655094300000|2022-06-13 04:25:00|902|899.2|901.87|899.07|902|899.2|901.87|899.07|0
1655094310000|2022-06-13 04:25:10|901.63|898.83|903.1|900.3|903.1|900.3|901.63|898.83|0
1655094320000|2022-06-13 04:25:20|902.86|900.06|902.98|900.18|902.98|900.18|902.86|900.06|0
1655094330000|2022-06-13 04:25:30|902.86|900.06|903.1|900.3|903.1|900.3|902.74|899.94|0
1655094340000|2022-06-13 04:25:40|902.86|900.06|902.86|900.06|902.86|900.06|902.86|900.06|0
1655094350000|2022-06-13 04:25:50|902.61|899.81|903.35|900.55|903.35|900.55|902.61|899.81|0
1655094360000|2022-06-13 04:26:00|903.47|900.67|903.1|900.3|903.47|900.67|903.1|900.3|0
1655094370000|2022-06-13 04:26:10|903.35|900.55|903.59|900.79|903.59|900.79|903.35|900.55|0
1655094380000|2022-06-13 04:26:20|903.47|900.67|903.47|900.67|903.59|900.79|903.35|900.55|0
1655094390000|2022-06-13 04:26:30|903.35|900.55|903.35|900.55|903.35|900.55|903.35|900.55|0
1655094400000|2022-06-13 04:26:40|903.1|900.3|903.1|900.3|903.1|900.3|903.1|900.3|0
1655094410000|2022-06-13 04:26:50|902.98|900.18|903.1|900.3|903.1|900.3|902.98|900.18|0
1655094420000|2022-06-13 04:27:00|902.98|900.18|902.98|900.18|903.1|900.3|902.98|900.18|0
1655094430000|2022-06-13 04:27:10|902.86|900.06|902.36|899.56|902.86|900.06|902.36|899.56|0
1655094440000|2022-06-13 04:27:20|902.61|899.81|902.86|900.06|902.86|900.06|902.61|899.81|0
1655094450000|2022-06-13 04:27:30|902.36|899.56|902.61|899.81|902.61|899.81|902.25|899.45|0
1655094460000|2022-06-13 04:27:40|902.36|899.56|902.36|899.56|902.36|899.56|902.36|899.56|0
1655094470000|2022-06-13 04:27:50|902.25|899.45|902.25|899.45|902.25|899.45|902.25|899.45|0
1655094480000|2022-06-13 04:28:00|902.36|899.56|902.49|899.69|902.49|899.69|902.36|899.56|0
1655094490000|2022-06-13 04:28:10|902.61|899.81|902.61|899.81|902.61|899.81|902.61|899.81|0
1655094500000|2022-06-13 04:28:20|902.36|899.56|902.74|899.94|902.74|899.94|902.25|899.45|0
1655094510000|2022-06-13 04:28:30|902.86|900.06|902.86|900.06|902.86|900.06|902.86|900.06|0
1655094520000|2022-06-13 04:28:40|903.1|900.3|903.35|900.55|903.35|900.55|903.1|900.3|0
1655094530000|2022-06-13 04:28:50|903.59|900.79|903.59|900.79|903.59|900.79|903.59|900.79|0
1655094540000|2022-06-13 04:29:00|903.84|901.04|903.84|901.04|903.84|901.04|903.72|900.92|0
1655094560000|2022-06-13 04:29:20|903.72|900.92|903.84|901.04|903.84|901.04|903.72|900.92|0
1655094570000|2022-06-13 04:29:30|904.08|901.28|903.97|901.17|904.08|901.28|903.97|901.17|0
1655094580000|2022-06-13 04:29:40|904.08|901.28|902.86|900.06|904.08|901.28|902.74|899.94|0
1655094590000|2022-06-13 04:29:50|902.36|899.56|901.38|898.58|902.61|899.81|901.38|898.58|0
1655094600000|2022-06-13 04:30:00|901.87|899.07|902.49|899.69|902.49|899.69|901.87|899.07|0
1655094610000|2022-06-13 04:30:10|902.12|899.32|902.61|899.81|902.61|899.81|902.12|899.32|0
1655094620000|2022-06-13 04:30:20|902.86|900.06|902.61|899.81|902.86|900.06|902.61|899.81|0
1655094630000|2022-06-13 04:30:30|902.36|899.56|901.87|899.07|902.36|899.56|901.87|899.07|0
1655094640000|2022-06-13 04:30:40|902.12|899.32|902.12|899.32|902.12|899.32|902.12|899.32|0
1655094650000|2022-06-13 04:30:50|901.87|899.07|902.25|899.45|902.36|899.56|901.87|899.07|0
1655094660000|2022-06-13 04:31:00|901.76|898.96|901.63|898.83|901.87|899.07|901.63|898.83|0
1655094670000|2022-06-13 04:31:10|901.87|899.07|902.36|899.56|902.36|899.56|901.87|899.07|0
1655094680000|2022-06-13 04:31:20|902.49|899.69|902.86|900.06|902.86|900.06|902.49|899.69|0
1655094690000|2022-06-13 04:31:30|902.61|899.81|903.35|900.55|903.35|900.55|902.61|899.81|0
1655094700000|2022-06-13 04:31:40|903.1|900.3|903.47|900.67|903.47|900.67|903.1|900.3|0
1655094710000|2022-06-13 04:31:50|903.1|900.3|902.98|900.18|903.1|900.3|902.98|900.18|0
1655094720000|2022-06-13 04:32:00|903.35|900.55|903.1|900.3|903.35|900.55|903.1|900.3|0
1655094730000|2022-06-13 04:32:10|903.23|900.43|903.47|900.67|903.47|900.67|903.23|900.43|0
1655094740000|2022-06-13 04:32:20|903.1|900.3|903.59|900.79|903.59|900.79|903.1|900.3|0
1655094750000|2022-06-13 04:32:30|903.35|900.55|903.59|900.79|903.59|900.79|903.35|900.55|0
1655094760000|2022-06-13 04:32:40|903.35|900.55|903.59|900.79|903.59|900.79|903.35|900.55|0
1655094770000|2022-06-13 04:32:50|903.47|900.67|903.59|900.79|903.59|900.79|903.47|900.67|0
1655094780000|2022-06-13 04:33:00|903.72|900.92|903.72|900.92|903.72|900.92|903.59|900.79|0
1655094790000|2022-06-13 04:33:10|903.84|901.04|903.84|901.04|903.84|901.04|903.84|901.04|0
1655094800000|2022-06-13 04:33:20|903.59|900.79|903.84|901.04|903.84|901.04|903.59|900.79|0
1655094810000|2022-06-13 04:33:30|904.33|901.53|904.33|901.53|904.33|901.53|904.33|901.53|0
1655094820000|2022-06-13 04:33:40|903.84|901.04|904.95|902.15|904.95|902.15|903.84|901.04|0
1655094830000|2022-06-13 04:33:50|904.82|902.02|904.82|902.02|904.82|902.02|904.57|901.77|0
1655094840000|2022-06-13 04:34:00|904.7|901.9|904.57|901.77|904.82|902.02|904.57|901.77|0
1655094850000|2022-06-13 04:34:10|904.82|902.02|904.57|901.77|904.82|902.02|904.57|901.77|0
1655094860000|2022-06-13 04:34:20|904.7|901.9|904.7|901.9|904.7|901.9|904.7|901.9|0
1655094870000|2022-06-13 04:34:30|904.46|901.66|904.57|901.77|904.57|901.77|904.33|901.53|0
1655094890000|2022-06-13 04:34:50|904.21|901.41|904.08|901.28|904.21|901.41|903.84|901.04|0
1655094900000|2022-06-13 04:35:00|904.21|901.41|904.08|901.28|904.21|901.41|904.08|901.28|0
1655094910000|2022-06-13 04:35:10|904.21|901.41|904.08|901.28|904.33|901.53|904.08|901.28|0
1655094920000|2022-06-13 04:35:20|904.33|901.53|904.46|901.66|904.46|901.66|904.33|901.53|0
1655094940000|2022-06-13 04:35:40|904.82|902.02|904.82|902.02|904.82|902.02|904.82|902.02|0
1655094960000|2022-06-13 04:36:00|904.95|902.15|904.95|902.15|904.95|902.15|904.95|902.15|0
1655094970000|2022-06-13 04:36:10|905.19|902.39|905.19|902.39|905.19|902.39|905.19|902.39|0
1655094980000|2022-06-13 04:36:20|905.07|902.27|904.95|902.15|905.19|902.39|904.95|902.15|0
1655094990000|2022-06-13 04:36:30|904.82|902.02|904.82|902.02|904.82|902.02|904.82|902.02|0
1655095000000|2022-06-13 04:36:40|904.57|901.77|904.57|901.77|904.57|901.77|904.57|901.77|0
1655095010000|2022-06-13 04:36:50|904.33|901.53|904.57|901.77|904.57|901.77|904.33|901.53|0
1655095030000|2022-06-13 04:37:10|904.7|901.9|904.82|902.02|904.82|902.02|904.7|901.9|0
1655095040000|2022-06-13 04:37:20|905.07|902.27|905.07|902.27|905.07|902.27|905.07|902.27|0
1655095050000|2022-06-13 04:37:30|904.82|902.02|905.07|902.27|905.07|902.27|904.82|902.02|0
1655095060000|2022-06-13 04:37:40|904.95|902.15|904.82|902.02|904.95|902.15|904.82|902.02|0
1655095080000|2022-06-13 04:38:00|904.57|901.77|904.57|901.77|904.57|901.77|904.57|901.77|0
1655095090000|2022-06-13 04:38:10|904.82|902.02|905.07|902.27|905.07|902.27|904.82|902.02|0
1655095100000|2022-06-13 04:38:20|905.31|902.51|905.31|902.51|905.31|902.51|905.31|902.51|0
1655095110000|2022-06-13 04:38:30|905.07|902.27|905.07|902.27|905.07|902.27|905.07|902.27|0
1655095140000|2022-06-13 04:39:00|904.82|902.02|904.82|902.02|904.82|902.02|904.82|902.02|0
1655095150000|2022-06-13 04:39:10|904.57|901.77|904.08|901.28|904.57|901.77|904.08|901.28|0
1655095160000|2022-06-13 04:39:20|904.21|901.41|904.33|901.53|904.33|901.53|904.21|901.41|0
1655095170000|2022-06-13 04:39:30|904.21|901.41|904.08|901.28|904.21|901.41|903.96|901.16|0
1655095180000|2022-06-13 04:39:40|904.82|902.02|904.46|901.66|904.82|902.02|904.46|901.66|0
1655095190000|2022-06-13 04:39:50|904.82|902.02|904.57|901.77|904.82|902.02|904.57|901.77|0
1655095200000|2022-06-13 04:40:00|904.82|902.02|904.57|901.77|904.82|902.02|904.57|901.77|0
1655095210000|2022-06-13 04:40:10|904.82|902.02|904.82|902.02|904.82|902.02|904.82|902.02|0
1655095230000|2022-06-13 04:40:30|904.7|901.9|904.7|901.9|904.7|901.9|904.7|901.9|0
1655095240000|2022-06-13 04:40:40|905.07|902.27|905.31|902.51|905.31|902.51|905.07|902.27|0
1655095260000|2022-06-13 04:41:00|905.44|902.64|905.56|902.76|905.56|902.76|905.44|902.64|0
1655095270000|2022-06-13 04:41:10|905.68|902.88|905.8|903|905.8|903|905.68|902.88|0
1655095280000|2022-06-13 04:41:20|905.93|903.13|906.05|903.25|906.05|903.25|905.8|903|0
1655095290000|2022-06-13 04:41:30|906.18|903.38|906.18|903.38|906.29|903.49|906.18|903.38|0
1655095300000|2022-06-13 04:41:40|906.29|903.49|906.29|903.49|906.29|903.49|906.29|903.49|0
1655095350000|2022-06-13 04:42:30|906.78|903.98|906.78|903.98|906.78|903.98|906.78|903.98|0
1655095360000|2022-06-13 04:42:40|906.91|904.11|907.28|904.48|907.28|904.48|906.91|904.11|0
1655095370000|2022-06-13 04:42:50|907.77|904.97|907.65|904.85|907.77|904.97|907.4|904.6|0
1655095380000|2022-06-13 04:43:00|907.77|904.97|907.03|904.23|907.77|904.97|907.03|904.23|0
1655095390000|2022-06-13 04:43:10|907.28|904.48|907.52|904.72|907.52|904.72|907.28|904.48|0
1655095420000|2022-06-13 04:43:40|907.28|904.48|908.01|905.21|908.01|905.21|907.28|904.48|0
1655095430000|2022-06-13 04:43:50|907.9|905.1|907.77|904.97|908.01|905.21|907.77|904.97|0
1655095440000|2022-06-13 04:44:00|907.9|905.1|908.14|905.34|908.14|905.34|907.9|905.1|0
1655095450000|2022-06-13 04:44:10|908.01|905.21|908.14|905.34|908.14|905.34|908.01|905.21|0
1655095460000|2022-06-13 04:44:20|908.01|905.21|907.77|904.97|908.01|905.21|907.77|904.97|0
1655095470000|2022-06-13 04:44:30|907.52|904.72|907.28|904.48|907.52|904.72|907.28|904.48|0
1655095480000|2022-06-13 04:44:40|907.52|904.72|907.52|904.72|907.52|904.72|907.28|904.48|0
1655095490000|2022-06-13 04:44:50|907.77|904.97|907.77|904.97|907.77|904.97|907.65|904.85|0
1655095500000|2022-06-13 04:45:00|907.65|904.85|907.77|904.97|907.77|904.97|907.65|904.85|0
1655095510000|2022-06-13 04:45:10|907.4|904.6|907.65|904.85|907.65|904.85|907.4|904.6|0
1655095520000|2022-06-13 04:45:20|907.52|904.72|907.52|904.72|907.65|904.85|907.52|904.72|0
1655095540000|2022-06-13 04:45:40|907.28|904.48|907.03|904.23|907.4|904.6|907.03|904.23|0
1655095550000|2022-06-13 04:45:50|907.28|904.48|907.4|904.6|907.4|904.6|907.16|904.36|0
1655095560000|2022-06-13 04:46:00|907.28|904.48|907.4|904.6|907.4|904.6|907.28|904.48|0
1655095570000|2022-06-13 04:46:10|907.28|904.48|907.28|904.48|907.4|904.6|907.28|904.48|0
1655095580000|2022-06-13 04:46:20|907.4|904.6|907.4|904.6|907.52|904.72|907.4|904.6|0
1655095590000|2022-06-13 04:46:30|907.28|904.48|907.28|904.48|907.28|904.48|907.28|904.48|0
1655095600000|2022-06-13 04:46:40|907.4|904.6|907.4|904.6|907.4|904.6|907.28|904.48|0
1655095610000|2022-06-13 04:46:50|907.28|904.48|907.4|904.6|907.52|904.72|907.28|904.48|0
1655095620000|2022-06-13 04:47:00|907.28|904.48|907.28|904.48|907.4|904.6|907.28|904.48|0
1655095630000|2022-06-13 04:47:10|907.4|904.6|907.65|904.85|907.65|904.85|907.4|904.6|0
1655095650000|2022-06-13 04:47:30|907.52|904.72|907.52|904.72|907.77|904.97|907.52|904.72|0
1655095680000|2022-06-13 04:48:00|907.65|904.85|907.28|904.48|907.65|904.85|907.28|904.48|0
1655095690000|2022-06-13 04:48:10|907.03|904.23|907.03|904.23|907.16|904.36|907.03|904.23|0
1655095700000|2022-06-13 04:48:20|907.16|904.36|907.16|904.36|907.16|904.36|907.03|904.23|0
1655095710000|2022-06-13 04:48:30|907.03|904.23|907.03|904.23|907.03|904.23|907.03|904.23|0
1655095720000|2022-06-13 04:48:40|907.16|904.36|907.16|904.36|907.16|904.36|907.16|904.36|0
1655095730000|2022-06-13 04:48:50|907.03|904.23|907.16|904.36|907.16|904.36|907.03|904.23|0
1655095740000|2022-06-13 04:49:00|907.28|904.48|907.16|904.36|907.28|904.48|907.16|904.36|0
1655095750000|2022-06-13 04:49:10|907.28|904.48|907.16|904.36|907.28|904.48|907.16|904.36|0
1655095760000|2022-06-13 04:49:20|907.03|904.23|907.16|904.36|907.16|904.36|907.03|904.23|0
1655095770000|2022-06-13 04:49:30|907.03|904.23|907.28|904.48|907.28|904.48|907.03|904.23|0
1655095780000|2022-06-13 04:49:40|908.01|905.21|907.65|904.85|908.01|905.21|907.65|904.85|0
1655095790000|2022-06-13 04:49:50|907.89|905.09|908.14|905.34|908.14|905.34|907.89|905.09|0
1655095800000|2022-06-13 04:50:00|908.01|905.21|909.24|906.44|909.49|906.69|908.01|905.21|0
1655095810000|2022-06-13 04:50:10|909.73|906.93|910.47|907.67|910.72|907.92|909.73|906.93|0
1655095820000|2022-06-13 04:50:20|910.72|907.92|910.96|908.16|910.96|908.16|910.72|907.92|0
1655095830000|2022-06-13 04:50:30|911.21|908.41|911.45|908.65|911.45|908.65|911.21|908.41|0
1655095840000|2022-06-13 04:50:40|910.96|908.16|911.21|908.41|911.21|908.41|910.96|908.16|0
1655095850000|2022-06-13 04:50:50|911.09|908.29|910.96|908.16|911.09|908.29|910.84|908.04|0
1655095860000|2022-06-13 04:51:00|911.21|908.41|911.95|909.15|911.95|909.15|911.21|908.41|0
1655095870000|2022-06-13 04:51:10|911.83|909.03|912.19|909.39|912.44|909.64|911.83|909.03|0
1655095880000|2022-06-13 04:51:20|912.44|909.64|911.83|909.03|912.44|909.64|911.83|909.03|0
1655095890000|2022-06-13 04:51:30|912.19|909.39|912.19|909.39|912.19|909.39|912.19|909.39|0
1655095900000|2022-06-13 04:51:40|912.68|909.88|912.81|910.01|912.81|910.01|912.68|909.88|0
1655095910000|2022-06-13 04:51:50|912.93|910.13|912.44|909.64|912.93|910.13|912.44|909.64|0
1655095920000|2022-06-13 04:52:00|911.7|908.9|911.09|908.29|911.7|908.9|911.09|908.29|0
1655095930000|2022-06-13 04:52:10|911.21|908.41|911.45|908.65|911.58|908.78|911.21|908.41|0
1655095940000|2022-06-13 04:52:20|911.21|908.41|910.96|908.16|911.45|908.65|910.96|908.16|0
1655095950000|2022-06-13 04:52:30|910.6|907.8|910.72|907.92|910.72|907.92|910.47|907.67|0
1655095960000|2022-06-13 04:52:40|910.96|908.16|911.21|908.41|911.21|908.41|910.96|908.16|0
1655095970000|2022-06-13 04:52:50|910.84|908.04|910.84|908.04|910.84|908.04|910.72|907.92|0
1655095980000|2022-06-13 04:53:00|910.96|908.16|911.21|908.41|911.21|908.41|910.96|908.16|0
1655095990000|2022-06-13 04:53:10|911.45|908.65|911.45|908.65|911.45|908.65|911.45|908.65|0
1655096000000|2022-06-13 04:53:20|911.58|908.78|911.94|909.14|911.94|909.14|911.58|908.78|0
1655096010000|2022-06-13 04:53:30|912.19|909.39|911.94|909.14|912.19|909.39|911.94|909.14|0
1655096020000|2022-06-13 04:53:40|912.19|909.39|912.19|909.39|912.19|909.39|912.07|909.27|0
1655096030000|2022-06-13 04:53:50|911.94|909.14|911.45|908.65|911.94|909.14|911.45|908.65|0
1655096040000|2022-06-13 04:54:00|911.34|908.54|911.21|908.41|911.34|908.54|911.21|908.41|0
1655096050000|2022-06-13 04:54:10|911.34|908.54|911.7|908.9|911.94|909.14|911.34|908.54|0
1655096060000|2022-06-13 04:54:20|911.58|908.78|911.7|908.9|911.7|908.9|911.58|908.78|0
1655096070000|2022-06-13 04:54:30|911.58|908.78|911.34|908.54|911.58|908.78|911.34|908.54|0
1655096080000|2022-06-13 04:54:40|910.96|908.16|910.84|908.04|910.96|908.16|910.84|908.04|0
1655096090000|2022-06-13 04:54:50|910.96|908.16|910.84|908.04|910.96|908.16|910.84|908.04|0
1655096100000|2022-06-13 04:55:00|910.47|907.67|910.22|907.42|910.47|907.67|909.98|907.18|0
1655096110000|2022-06-13 04:55:10|909.98|907.18|910.72|907.92|910.72|907.92|909.98|907.18|0
1655096120000|2022-06-13 04:55:20|911.09|908.29|911.34|908.54|911.34|908.54|911.09|908.29|0
1655096130000|2022-06-13 04:55:30|911.45|908.65|911.45|908.65|911.45|908.65|911.45|908.65|0
1655096140000|2022-06-13 04:55:40|911.7|908.9|911.7|908.9|912.44|909.64|911.7|908.9|0
1655096160000|2022-06-13 04:56:00|911.94|909.14|911.21|908.41|911.94|909.14|911.21|908.41|0
1655096170000|2022-06-13 04:56:10|910.96|908.16|910.84|908.04|910.96|908.16|910.84|908.04|0
1655096180000|2022-06-13 04:56:20|910.22|907.42|910.47|907.67|910.47|907.67|910.22|907.42|0
1655096190000|2022-06-13 04:56:30|910.72|907.92|910.72|907.92|910.72|907.92|910.72|907.92|0
1655096200000|2022-06-13 04:56:40|910.84|908.04|910.96|908.16|910.96|908.16|910.72|907.92|0
1655096210000|2022-06-13 04:56:50|910.84|908.04|910.84|908.04|910.96|908.16|910.84|908.04|0
1655096220000|2022-06-13 04:57:00|911.21|908.41|911.34|908.54|911.34|908.54|911.09|908.29|0
1655096230000|2022-06-13 04:57:10|911.21|908.41|911.09|908.29|911.21|908.41|911.09|908.29|0
1655096240000|2022-06-13 04:57:20|911.21|908.41|911.34|908.54|911.45|908.65|911.21|908.41|0
1655096250000|2022-06-13 04:57:30|911.21|908.41|911.21|908.41|911.21|908.41|911.21|908.41|0
1655096270000|2022-06-13 04:57:50|910.96|908.16|911.21|908.41|911.21|908.41|910.96|908.16|0
1655096290000|2022-06-13 04:58:10|911.09|908.29|911.21|908.41|911.21|908.41|911.09|908.29|0
1655096310000|2022-06-13 04:58:30|911.09|908.29|911.21|908.41|911.21|908.41|911.09|908.29|0
1655096320000|2022-06-13 04:58:40|911.09|908.29|911.21|908.41|911.21|908.41|911.09|908.29|0
1655096340000|2022-06-13 04:59:00|911.34|908.54|911.21|908.41|911.34|908.54|911.21|908.41|0
1655096350000|2022-06-13 04:59:10|911.09|908.29|911.21|908.41|911.21|908.41|911.09|908.29|0
1655096360000|2022-06-13 04:59:20|911.45|908.65|911.45|908.65|911.45|908.65|911.21|908.41|0
1655096370000|2022-06-13 04:59:30|911.21|908.41|911.21|908.41|911.21|908.41|911.21|908.41|0
1655096380000|2022-06-13 04:59:40|911.09|908.29|911.09|908.29|911.09|908.29|911.09|908.29|0
1655096400000|2022-06-13 05:00:00|911.21|908.41|911.21|908.41|911.21|908.41|911.09|908.29|0
1655096410000|2022-06-13 05:00:10|911.33|908.53|911.45|908.65|911.45|908.65|911.21|908.41|0
1655096420000|2022-06-13 05:00:20|912.19|909.39|912.44|909.64|912.44|909.64|912.19|909.39|0
1655096430000|2022-06-13 05:00:30|912.19|909.39|912.19|909.39|912.19|909.39|912.19|909.39|0
1655096440000|2022-06-13 05:00:40|912.07|909.27|912.19|909.39|912.19|909.39|911.94|909.14|0
1655096450000|2022-06-13 05:00:50|911.94|909.14|911.58|908.78|911.94|909.14|911.58|908.78|0
1655096460000|2022-06-13 05:01:00|911.7|908.9|911.83|909.03|911.83|909.03|911.33|908.53|0
1655096470000|2022-06-13 05:01:10|911.58|908.78|911.09|908.29|911.58|908.78|911.09|908.29|0
1655096480000|2022-06-13 05:01:20|911.21|908.41|911.45|908.65|911.45|908.65|911.21|908.41|0
1655096490000|2022-06-13 05:01:30|911.21|908.41|911.33|908.53|911.33|908.53|911.21|908.41|0
1655096500000|2022-06-13 05:01:40|911.58|908.78|911.45|908.65|911.58|908.78|911.45|908.65|0
1655096510000|2022-06-13 05:01:50|911.33|908.53|911.33|908.53|911.33|908.53|911.33|908.53|0
1655096520000|2022-06-13 05:02:00|911.21|908.41|911.45|908.65|911.45|908.65|911.21|908.41|0
1655096530000|2022-06-13 05:02:10|911.7|908.9|911.45|908.65|911.83|909.03|911.45|908.65|0
1655096540000|2022-06-13 05:02:20|911.33|908.53|911.21|908.41|911.33|908.53|911.21|908.41|0
1655096560000|2022-06-13 05:02:40|911.45|908.65|911.58|908.78|911.58|908.78|911.45|908.65|0
1655096570000|2022-06-13 05:02:50|911.7|908.9|911.45|908.65|911.7|908.9|911.45|908.65|0
1655096580000|2022-06-13 05:03:00|911.7|908.9|911.83|909.03|911.83|909.03|911.7|908.9|0
1655096590000|2022-06-13 05:03:10|911.94|909.14|911.94|909.14|911.94|909.14|911.94|909.14|0
1655096600000|2022-06-13 05:03:20|911.7|908.9|911.21|908.41|911.7|908.9|911.21|908.41|0
1655096610000|2022-06-13 05:03:30|910.47|907.67|910.47|907.67|910.47|907.67|910.47|907.67|0
1655096620000|2022-06-13 05:03:40|909.98|907.18|909.49|906.69|910.11|907.31|909.49|906.69|0
1655096630000|2022-06-13 05:03:50|909.86|907.06|910.11|907.31|910.11|907.31|909.86|907.06|0
1655096640000|2022-06-13 05:04:00|910.22|907.42|909.86|907.06|910.22|907.42|909.86|907.06|0
1655096650000|2022-06-13 05:04:10|909.49|906.69|908.88|906.08|909.49|906.69|908.88|906.08|0
1655096660000|2022-06-13 05:04:20|908.5|905.7|908.26|905.46|908.5|905.7|908.01|905.21|0
1655096670000|2022-06-13 05:04:30|908.14|905.34|908.5|905.7|908.5|905.7|908.14|905.34|0
1655096680000|2022-06-13 05:04:40|908.63|905.83|908.63|905.83|908.75|905.95|908.63|905.83|0
1655096690000|2022-06-13 05:04:50|908.5|905.7|908.88|906.08|908.88|906.08|908.5|905.7|0
1655096700000|2022-06-13 05:05:00|908.75|905.95|908.99|906.19|908.99|906.19|908.75|905.95|0
1655096710000|2022-06-13 05:05:10|908.88|906.08|908.88|906.08|908.88|906.08|908.88|906.08|0
1655096720000|2022-06-13 05:05:20|908.5|905.7|908.63|905.83|908.75|905.95|908.5|905.7|0
1655096730000|2022-06-13 05:05:30|908.99|906.19|909.24|906.44|909.37|906.57|908.99|906.19|0
1655096740000|2022-06-13 05:05:40|909.37|906.57|909.49|906.69|909.49|906.69|909.37|906.57|0
1655096750000|2022-06-13 05:05:50|909.24|906.44|909.24|906.44|909.24|906.44|908.99|906.19|0
1655096760000|2022-06-13 05:06:00|908.99|906.19|908.75|905.95|908.99|906.19|908.75|905.95|0
1655096770000|2022-06-13 05:06:10|908.63|905.83|908.5|905.7|908.63|905.83|908.5|905.7|0
1655096780000|2022-06-13 05:06:20|908.63|905.83|908.63|905.83|908.63|905.83|908.5|905.7|0
1655096790000|2022-06-13 05:06:30|908.88|906.08|908.99|906.19|908.99|906.19|908.88|906.08|0
1655096800000|2022-06-13 05:06:40|909.12|906.32|908.99|906.19|909.12|906.32|908.88|906.08|0
1655096810000|2022-06-13 05:06:50|908.75|905.95|908.75|905.95|908.75|905.95|908.75|905.95|0
1655096820000|2022-06-13 05:07:00|908.63|905.83|908.5|905.7|908.75|905.95|908.5|905.7|0
1655096830000|2022-06-13 05:07:10|908.75|905.95|908.88|906.08|908.88|906.08|908.75|905.95|0
1655096840000|2022-06-13 05:07:20|908.99|906.19|909.49|906.69|909.49|906.69|908.99|906.19|0
1655096850000|2022-06-13 05:07:30|909.24|906.44|908.99|906.19|909.24|906.44|908.99|906.19|0
1655096860000|2022-06-13 05:07:40|908.88|906.08|909.12|906.32|909.12|906.32|908.88|906.08|0
1655096870000|2022-06-13 05:07:50|909.24|906.44|909.37|906.57|909.37|906.57|909.24|906.44|0
1655096880000|2022-06-13 05:08:00|909.24|906.44|908.99|906.19|909.24|906.44|908.99|906.19|0
1655096890000|2022-06-13 05:08:10|908.88|906.08|909.12|906.32|909.12|906.32|908.88|906.08|0
1655096900000|2022-06-13 05:08:20|908.88|906.08|908.99|906.19|908.99|906.19|908.88|906.08|0
1655096910000|2022-06-13 05:08:30|909.12|906.32|908.88|906.08|909.12|906.32|908.88|906.08|0
1655096920000|2022-06-13 05:08:40|908.99|906.19|908.75|905.95|908.99|906.19|908.75|905.95|0
1655096930000|2022-06-13 05:08:50|908.5|905.7|908.5|905.7|908.5|905.7|908.5|905.7|0
1655096940000|2022-06-13 05:09:00|908.63|905.83|910.6|907.8|910.6|907.8|908.39|905.59|0
1655096950000|2022-06-13 05:09:10|910.84|908.04|909.86|907.06|910.84|908.04|909.86|907.06|0
1655096960000|2022-06-13 05:09:20|908.5|905.7|908.5|905.7|908.5|905.7|908.39|905.59|0
1655096970000|2022-06-13 05:09:30|908.39|905.59|908.88|906.08|908.88|906.08|908.39|905.59|0
1655096980000|2022-06-13 05:09:40|908.75|905.95|908.99|906.19|908.99|906.19|908.75|905.95|0
1655096990000|2022-06-13 05:09:50|908.75|905.95|908.99|906.19|908.99|906.19|908.75|905.95|0
1655097000000|2022-06-13 05:10:00|909.24|906.44|909.37|906.57|909.49|906.69|909.24|906.44|0
1655097010000|2022-06-13 05:10:10|908.99|906.19|909.12|906.32|909.12|906.32|908.99|906.19|0
1655097020000|2022-06-13 05:10:20|908.99|906.19|908.5|905.7|908.99|906.19|908.5|905.7|0
1655097030000|2022-06-13 05:10:30|908.39|905.59|908.39|905.59|908.39|905.59|908.39|905.59|0
1655097040000|2022-06-13 05:10:40|908.5|905.7|908.63|905.83|908.63|905.83|908.5|905.7|0
1655097050000|2022-06-13 05:10:50|908.5|905.7|908.5|905.7|908.5|905.7|908.5|905.7|0
1655097060000|2022-06-13 05:11:00|908.99|906.19|908.75|905.95|908.99|906.19|908.75|905.95|0
1655097070000|2022-06-13 05:11:10|909.12|906.32|908.5|905.7|909.12|906.32|908.5|905.7|0
1655097080000|2022-06-13 05:11:20|908.75|905.95|908.63|905.83|908.75|905.95|908.5|905.7|0
1655097090000|2022-06-13 05:11:30|908.75|905.95|908.75|905.95|908.75|905.95|908.75|905.95|0
1655097100000|2022-06-13 05:11:40|908.5|905.7|908.5|905.7|908.75|905.95|908.5|905.7|0
1655097110000|2022-06-13 05:11:50|908.75|905.95|909.24|906.44|909.24|906.44|908.75|905.95|0
1655097120000|2022-06-13 05:12:00|908.88|906.08|908.75|905.95|908.88|906.08|908.75|905.95|0
1655097130000|2022-06-13 05:12:10|908.63|905.83|908.99|906.19|908.99|906.19|908.63|905.83|0
1655097140000|2022-06-13 05:12:20|909.24|906.44|909.12|906.32|909.24|906.44|909.12|906.32|0
1655097150000|2022-06-13 05:12:30|909.24|906.44|909.12|906.32|909.24|906.44|909.12|906.32|0
1655097160000|2022-06-13 05:12:40|908.99|906.19|908.75|905.95|908.99|906.19|908.63|905.83|0
1655097170000|2022-06-13 05:12:50|908.88|906.08|908.75|905.95|908.99|906.19|908.75|905.95|0
1655097180000|2022-06-13 05:13:00|908.5|905.7|908.63|905.83|908.63|905.83|908.5|905.7|0
1655097190000|2022-06-13 05:13:10|908.75|905.95|908.75|905.95|908.75|905.95|908.63|905.83|0
1655097200000|2022-06-13 05:13:20|908.63|905.83|908.75|905.95|908.75|905.95|908.63|905.83|0
1655097210000|2022-06-13 05:13:30|908.63|905.83|908.75|905.95|908.88|906.08|908.5|905.7|0
1655097220000|2022-06-13 05:13:40|908.88|906.08|908.75|905.95|908.88|906.08|908.75|905.95|0
1655097230000|2022-06-13 05:13:50|908.88|906.08|908.75|905.95|908.88|906.08|908.75|905.95|0
1655097240000|2022-06-13 05:14:00|908.88|906.08|908.75|905.95|908.88|906.08|908.63|905.83|0
1655097250000|2022-06-13 05:14:10|908.5|905.7|908.5|905.7|908.5|905.7|908.5|905.7|0
1655097260000|2022-06-13 05:14:20|908.38|905.58|908.38|905.58|908.5|905.7|908.38|905.58|0
1655097270000|2022-06-13 05:14:30|908.5|905.7|908.63|905.83|908.63|905.83|908.5|905.7|0
1655097280000|2022-06-13 05:14:40|908.5|905.7|908.88|906.08|908.88|906.08|908.5|905.7|0
1655097290000|2022-06-13 05:14:50|908.99|906.19|909.12|906.32|909.24|906.44|908.99|906.19|0
1655097300000|2022-06-13 05:15:00|908.99|906.19|908.75|905.95|908.99|906.19|908.75|905.95|0
1655097310000|2022-06-13 05:15:10|908.5|905.7|908.5|905.7|908.5|905.7|908.26|905.46|0
1655097320000|2022-06-13 05:15:20|908.63|905.83|909.12|906.32|909.12|906.32|908.5|905.7|0
1655097330000|2022-06-13 05:15:30|908.88|906.08|908.99|906.19|908.99|906.19|908.75|905.95|0
1655097340000|2022-06-13 05:15:40|908.75|905.95|908.99|906.19|909.24|906.44|908.75|905.95|0
1655097350000|2022-06-13 05:15:50|908.75|905.95|908.75|905.95|908.75|905.95|908.75|905.95|0
1655097360000|2022-06-13 05:16:00|909.24|906.44|909.98|907.18|909.98|907.18|909.24|906.44|0
1655097370000|2022-06-13 05:16:10|909.86|907.06|910.22|907.42|910.22|907.42|909.86|907.06|0
1655097380000|2022-06-13 05:16:20|909.49|906.69|909.24|906.44|909.49|906.69|909.24|906.44|0
1655097390000|2022-06-13 05:16:30|909.98|907.18|909.61|906.81|909.98|907.18|909.49|906.69|0
1655097400000|2022-06-13 05:16:40|909.73|906.93|909.98|907.18|909.98|907.18|909.73|906.93|0
1655097410000|2022-06-13 05:16:50|910.22|907.42|909.98|907.18|910.22|907.42|909.98|907.18|0
1655097420000|2022-06-13 05:17:00|910.1|907.3|910.1|907.3|910.22|907.42|910.1|907.3|0
1655097430000|2022-06-13 05:17:10|909.86|907.06|909.73|906.93|909.86|907.06|909.73|906.93|0
1655097440000|2022-06-13 05:17:20|909.49|906.69|909.49|906.69|909.73|906.93|909.49|906.69|0
1655097450000|2022-06-13 05:17:30|909.61|906.81|909.37|906.57|909.73|906.93|909.37|906.57|0
1655097460000|2022-06-13 05:17:40|909.24|906.44|908.99|906.19|909.37|906.57|908.99|906.19|0
1655097470000|2022-06-13 05:17:50|909.24|906.44|908.99|906.19|909.24|906.44|908.88|906.08|0
1655097480000|2022-06-13 05:18:00|909.12|906.32|908.75|905.95|909.12|906.32|908.75|905.95|0
1655097490000|2022-06-13 05:18:10|908.38|905.58|908.75|905.95|908.99|906.19|908.38|905.58|0
1655097500000|2022-06-13 05:18:20|908.99|906.19|909.12|906.32|909.12|906.32|908.99|906.19|0
1655097510000|2022-06-13 05:18:30|908.99|906.19|908.88|906.08|909.12|906.32|908.88|906.08|0
1655097520000|2022-06-13 05:18:40|909.24|906.44|909.37|906.57|909.37|906.57|909.24|906.44|0
1655097530000|2022-06-13 05:18:50|909.49|906.69|909.73|906.93|909.73|906.93|909.49|906.69|0
1655097540000|2022-06-13 05:19:00|909.61|906.81|910.47|907.67|910.47|907.67|909.61|906.81|0
1655097550000|2022-06-13 05:19:10|910.6|907.8|910.1|907.3|910.71|907.91|910.1|907.3|0
1655097560000|2022-06-13 05:19:20|910.22|907.42|910.22|907.42|910.6|907.8|910.22|907.42|0
1655097570000|2022-06-13 05:19:30|910.35|907.55|909.98|907.18|910.35|907.55|909.86|907.06|0
1655097590000|2022-06-13 05:19:50|909.61|906.81|909.98|907.18|909.98|907.18|909.61|906.81|0
1655097600000|2022-06-13 05:20:00|909.73|906.93|909.73|906.93|909.73|906.93|909.73|906.93|0
1655097610000|2022-06-13 05:20:10|909.49|906.69|909.12|906.32|909.49|906.69|909.12|906.32|0
1655097620000|2022-06-13 05:20:20|908.5|905.7|908.38|905.58|908.5|905.7|908.26|905.46|0
1655097630000|2022-06-13 05:20:30|908.26|905.46|908.26|905.46|908.38|905.58|908.26|905.46|0
1655097640000|2022-06-13 05:20:40|908.5|905.7|908.88|906.08|908.88|906.08|908.5|905.7|0
1655097650000|2022-06-13 05:20:50|908.75|905.95|908.5|905.7|908.88|906.08|908.5|905.7|0
1655097660000|2022-06-13 05:21:00|908.63|905.83|908.5|905.7|908.75|905.95|908.5|905.7|0
1655097670000|2022-06-13 05:21:10|908.38|905.58|908.38|905.58|908.38|905.58|908.38|905.58|0
1655097680000|2022-06-13 05:21:20|908.5|905.7|908.5|905.7|908.5|905.7|908.26|905.46|0
1655097690000|2022-06-13 05:21:30|908.75|905.95|908.5|905.7|908.75|905.95|908.5|905.7|0
1655097700000|2022-06-13 05:21:40|908.63|905.83|908.38|905.58|908.63|905.83|908.38|905.58|0
1655097710000|2022-06-13 05:21:50|908.5|905.7|908.5|905.7|908.5|905.7|908.26|905.46|0
1655097720000|2022-06-13 05:22:00|908.26|905.46|908.26|905.46|908.38|905.58|908.01|905.21|0
1655097730000|2022-06-13 05:22:10|908.14|905.34|908.14|905.34|908.14|905.34|908.14|905.34|0
1655097740000|2022-06-13 05:22:20|908.01|905.21|908.01|905.21|908.14|905.34|908.01|905.21|0
1655097760000|2022-06-13 05:22:40|907.77|904.97|907.52|904.72|907.77|904.97|907.52|904.72|0
1655097770000|2022-06-13 05:22:50|907.77|904.97|907.27|904.47|907.77|904.97|907.27|904.47|0
1655097780000|2022-06-13 05:23:00|907.03|904.23|907.16|904.36|907.16|904.36|906.91|904.11|0
1655097790000|2022-06-13 05:23:10|907.4|904.6|907.03|904.23|907.4|904.6|907.03|904.23|0
1655097800000|2022-06-13 05:23:20|906.91|904.11|907.03|904.23|907.03|904.23|906.91|904.11|0
1655097810000|2022-06-13 05:23:30|907.52|904.72|907.52|904.72|907.52|904.72|907.52|904.72|0
1655097820000|2022-06-13 05:23:40|907.65|904.85|907.52|904.72|907.77|904.97|907.52|904.72|0
1655097830000|2022-06-13 05:23:50|907.65|904.85|907.65|904.85|907.65|904.85|907.52|904.72|0
1655097840000|2022-06-13 05:24:00|907.52|904.72|907.65|904.85|907.65|904.85|907.52|904.72|0
1655097850000|2022-06-13 05:24:10|907.52|904.72|907.65|904.85|907.65|904.85|907.52|904.72|0
1655097860000|2022-06-13 05:24:20|907.77|904.97|907.65|904.85|907.77|904.97|907.65|904.85|0
1655097870000|2022-06-13 05:24:30|907.52|904.72|907.52|904.72|907.52|904.72|907.52|904.72|0
1655097880000|2022-06-13 05:24:40|907.27|904.47|906.54|903.74|907.27|904.47|906.54|903.74|0
1655097890000|2022-06-13 05:24:50|906.42|903.62|906.78|903.98|906.91|904.11|906.42|903.62|0
1655097900000|2022-06-13 05:25:00|906.54|903.74|906.29|903.49|906.54|903.74|906.29|903.49|0
1655097910000|2022-06-13 05:25:10|906.78|903.98|907.27|904.47|907.27|904.47|906.66|903.86|0
1655097920000|2022-06-13 05:25:20|907.77|904.97|908.26|905.46|908.5|905.7|907.77|904.97|0
1655097930000|2022-06-13 05:25:30|908.38|905.58|908.26|905.46|908.38|905.58|908.14|905.34|0
1655097940000|2022-06-13 05:25:40|908.01|905.21|908.26|905.46|908.26|905.46|908.01|905.21|0
1655097950000|2022-06-13 05:25:50|908.14|905.34|908.75|905.95|908.75|905.95|908.14|905.34|0
1655097960000|2022-06-13 05:26:00|908.63|905.83|909.49|906.69|909.49|906.69|908.63|905.83|0
1655097970000|2022-06-13 05:26:10|909.24|906.44|908.5|905.7|909.24|906.44|908.38|905.58|0
1655097980000|2022-06-13 05:26:20|908.01|905.21|908.01|905.21|908.01|905.21|908.01|905.21|0
1655097990000|2022-06-13 05:26:30|908.14|905.34|908.01|905.21|908.14|905.34|908.01|905.21|0
1655098000000|2022-06-13 05:26:40|907.03|904.23|907.03|904.23|907.27|904.47|907.03|904.23|0
1655098010000|2022-06-13 05:26:50|907.11|904.31|907.11|904.31|907.24|904.44|907.11|904.31|0
1655098020000|2022-06-13 05:27:00|907.33|904.53|907.2|904.4|907.45|904.65|907.2|904.4|0
1655098030000|2022-06-13 05:27:10|907.45|904.65|907.69|904.89|907.69|904.89|907.45|904.65|0
1655098040000|2022-06-13 05:27:20|907.94|905.14|907.94|905.14|908.06|905.26|907.94|905.14|0
1655098050000|2022-06-13 05:27:30|907.82|905.02|908.43|905.63|908.43|905.63|907.82|905.02|0
1655098060000|2022-06-13 05:27:40|908.18|905.38|908.18|905.38|908.43|905.63|908.18|905.38|0
1655098070000|2022-06-13 05:27:50|908.31|905.51|908.31|905.51|908.31|905.51|908.18|905.38|0
1655098080000|2022-06-13 05:28:00|908.43|905.63|908.43|905.63|908.43|905.63|908.18|905.38|0
1655098090000|2022-06-13 05:28:10|908.67|905.87|908.67|905.87|908.67|905.87|908.67|905.87|0
1655098100000|2022-06-13 05:28:20|908.55|905.75|908.55|905.75|908.55|905.75|908.43|905.63|0
1655098110000|2022-06-13 05:28:30|908.67|905.87|908.43|905.63|908.67|905.87|908.43|905.63|0
1655098140000|2022-06-13 05:29:00|908.18|905.38|907.69|904.89|908.31|905.51|907.44|904.64|0
1655098150000|2022-06-13 05:29:10|907.44|904.64|907.44|904.64|907.57|904.77|907.44|904.64|0
1655098160000|2022-06-13 05:29:20|907.33|904.53|907.44|904.64|907.44|904.64|907.2|904.4|0
1655098170000|2022-06-13 05:29:30|907.33|904.53|906.59|903.79|907.33|904.53|906.59|903.79|0
1655098180000|2022-06-13 05:29:40|906.95|904.15|907.82|905.02|907.82|905.02|906.84|904.04|0
1655098190000|2022-06-13 05:29:50|907.69|904.89|907.94|905.14|908.06|905.26|907.69|904.89|0
1655098200000|2022-06-13 05:30:00|907.82|905.02|907.57|904.77|907.82|905.02|907.57|904.77|0
1655098210000|2022-06-13 05:30:10|907.69|904.89|907.44|904.64|907.94|905.14|907.44|904.64|0
1655098220000|2022-06-13 05:30:20|907.33|904.53|907.33|904.53|907.33|904.53|907.33|904.53|0
1655098230000|2022-06-13 05:30:30|907.44|904.64|907.69|904.89|907.69|904.89|907.33|904.53|0
1655098240000|2022-06-13 05:30:40|907.44|904.64|907.33|904.53|907.44|904.64|907.33|904.53|0
1655098250000|2022-06-13 05:30:50|907.08|904.28|907.44|904.64|907.44|904.64|907.08|904.28|0
1655098260000|2022-06-13 05:31:00|907.33|904.53|907.57|904.77|907.57|904.77|907.33|904.53|0
1655098270000|2022-06-13 05:31:10|907.44|904.64|907.57|904.77|907.57|904.77|907.44|904.64|0
1655098280000|2022-06-13 05:31:20|907.82|905.02|907.94|905.14|907.94|905.14|907.82|905.02|0
1655098290000|2022-06-13 05:31:30|908.43|905.63|908.31|905.51|908.43|905.63|908.31|905.51|0
1655098300000|2022-06-13 05:31:40|908.18|905.38|908.06|905.26|908.18|905.38|907.82|905.02|0
1655098310000|2022-06-13 05:31:50|907.82|905.02|907.82|905.02|907.94|905.14|907.82|905.02|0
1655098320000|2022-06-13 05:32:00|908.06|905.26|908.06|905.26|908.06|905.26|908.06|905.26|0
1655098330000|2022-06-13 05:32:10|908.18|905.38|908.31|905.51|908.43|905.63|908.18|905.38|0
1655098340000|2022-06-13 05:32:20|908.43|905.63|908.18|905.38|908.43|905.63|908.18|905.38|0
1655098350000|2022-06-13 05:32:30|907.94|905.14|907.44|904.64|907.94|905.14|907.44|904.64|0
1655098360000|2022-06-13 05:32:40|907.69|904.89|907.57|904.77|907.69|904.89|907.57|904.77|0
1655098370000|2022-06-13 05:32:50|907.33|904.53|907.44|904.64|907.57|904.77|907.33|904.53|0
1655098380000|2022-06-13 05:33:00|907.57|904.77|907.44|904.64|907.69|904.89|907.44|904.64|0
1655098390000|2022-06-13 05:33:10|907.57|904.77|907.69|904.89|907.69|904.89|907.57|904.77|0
1655098400000|2022-06-13 05:33:20|908.18|905.38|907.94|905.14|908.31|905.51|907.94|905.14|0
1655098410000|2022-06-13 05:33:30|907.82|905.02|907.44|904.64|907.94|905.14|907.44|904.64|0
1655098420000|2022-06-13 05:33:40|907.57|904.77|907.57|904.77|907.69|904.89|907.57|904.77|0
1655098430000|2022-06-13 05:33:50|907.82|905.02|907.94|905.14|908.18|905.38|907.82|905.02|0
1655098440000|2022-06-13 05:34:00|908.06|905.26|908.18|905.38|908.18|905.38|908.06|905.26|0
1655098450000|2022-06-13 05:34:10|907.94|905.14|907.82|905.02|907.94|905.14|907.69|904.89|0
1655098460000|2022-06-13 05:34:20|907.94|905.14|908.18|905.38|908.18|905.38|907.94|905.14|0
1655098470000|2022-06-13 05:34:30|907.94|905.14|907.94|905.14|907.94|905.14|907.94|905.14|0
1655098480000|2022-06-13 05:34:40|907.44|904.64|907.69|904.89|907.69|904.89|907.44|904.64|0
1655098490000|2022-06-13 05:34:50|907.94|905.14|907.94|905.14|908.18|905.38|907.94|905.14|0
1655098500000|2022-06-13 05:35:00|907.69|904.89|907.69|904.89|907.69|904.89|907.69|904.89|0
1655098510000|2022-06-13 05:35:10|907.44|904.64|907.2|904.4|907.44|904.64|907.2|904.4|0
1655098520000|2022-06-13 05:35:20|907.08|904.28|907.57|904.77|907.57|904.77|906.95|904.15|0
1655098530000|2022-06-13 05:35:30|907.44|904.64|907.69|904.89|907.82|905.02|907.44|904.64|0
1655098540000|2022-06-13 05:35:40|907.82|905.02|907.94|905.14|907.94|905.14|907.69|904.89|0
1655098550000|2022-06-13 05:35:50|907.69|904.89|907.57|904.77|907.69|904.89|907.57|904.77|0
1655098560000|2022-06-13 05:36:00|907.69|904.89|908.06|905.26|908.18|905.38|907.69|904.89|0
1655098570000|2022-06-13 05:36:10|908.18|905.38|909.16|906.36|909.16|906.36|908.18|905.38|0
1655098580000|2022-06-13 05:36:20|909.29|906.49|909.41|906.61|909.41|906.61|909.29|906.49|0
1655098590000|2022-06-13 05:36:30|909.29|906.49|909.16|906.36|909.29|906.49|909.16|906.36|0
1655098600000|2022-06-13 05:36:40|908.55|905.75|908.43|905.63|908.55|905.75|908.43|905.63|0
1655098610000|2022-06-13 05:36:50|907.94|905.14|908.43|905.63|908.43|905.63|907.94|905.14|0
1655098620000|2022-06-13 05:37:00|908.67|905.87|909.54|906.74|909.54|906.74|908.67|905.87|0
1655098630000|2022-06-13 05:37:10|909.41|906.61|909.29|906.49|909.41|906.61|909.29|906.49|0
1655098640000|2022-06-13 05:37:20|909.41|906.61|909.16|906.36|909.41|906.61|909.16|906.36|0
1655098650000|2022-06-13 05:37:30|909.41|906.61|909.41|906.61|909.41|906.61|909.41|906.61|0
1655098660000|2022-06-13 05:37:40|909.65|906.85|910.03|907.23|910.03|907.23|909.65|906.85|0
1655098670000|2022-06-13 05:37:50|909.9|907.1|909.65|906.85|909.9|907.1|909.65|906.85|0
1655098680000|2022-06-13 05:38:00|909.9|907.1|909.9|907.1|909.9|907.1|909.78|906.98|0
1655098690000|2022-06-13 05:38:10|910.03|907.23|910.03|907.23|910.03|907.23|910.03|907.23|0
1655098700000|2022-06-13 05:38:20|909.9|907.1|910.03|907.23|910.14|907.34|909.9|907.1|0
1655098710000|2022-06-13 05:38:30|910.14|907.34|910.39|907.59|910.39|907.59|910.14|907.34|0
1655098720000|2022-06-13 05:38:40|910.52|907.72|910.39|907.59|910.52|907.72|910.39|907.59|0
1655098730000|2022-06-13 05:38:50|910.52|907.72|910.64|907.84|910.64|907.84|910.39|907.59|0
1655098740000|2022-06-13 05:39:00|911.13|908.33|912.11|909.31|912.11|909.31|911.13|908.33|0
1655098750000|2022-06-13 05:39:10|912.35|909.55|912.11|909.31|912.35|909.55|912.11|909.31|0
1655098760000|2022-06-13 05:39:20|912.35|909.55|911.86|909.06|912.35|909.55|911.86|909.06|0
1655098770000|2022-06-13 05:39:30|912.24|909.44|912.6|909.8|912.6|909.8|912.11|909.31|0
1655098780000|2022-06-13 05:39:40|912.35|909.55|912.11|909.31|912.35|909.55|912.11|909.31|0
1655098790000|2022-06-13 05:39:50|911.86|909.06|912.35|909.55|912.35|909.55|911.86|909.06|0
1655098800000|2022-06-13 05:40:00|912.48|909.68|911.62|908.82|912.48|909.68|911.62|908.82|0
1655098810000|2022-06-13 05:40:10|911.86|909.06|912.35|909.55|912.35|909.55|911.86|909.06|0
1655098820000|2022-06-13 05:40:20|912.24|909.44|912.24|909.44|912.24|909.44|912.24|909.44|0
1655098830000|2022-06-13 05:40:30|912.11|909.31|912.48|909.68|912.48|909.68|912.11|909.31|0
1655098840000|2022-06-13 05:40:40|912.6|909.8|913.58|910.78|913.58|910.78|912.6|909.8|0
1655098850000|2022-06-13 05:40:50|913.46|910.66|913.58|910.78|913.58|910.78|913.34|910.54|0
1655098860000|2022-06-13 05:41:00|913.34|910.54|912.85|910.05|913.34|910.54|912.85|910.05|0
1655098870000|2022-06-13 05:41:10|912.97|910.17|912.85|910.05|913.09|910.29|912.85|910.05|0
1655098880000|2022-06-13 05:41:20|913.09|910.29|913.09|910.29|913.09|910.29|913.09|910.29|0
1655098890000|2022-06-13 05:41:30|912.85|910.05|912.97|910.17|912.97|910.17|912.85|910.05|0
1655098910000|2022-06-13 05:41:50|912.85|910.05|913.46|910.66|913.46|910.66|912.85|910.05|0
1655098920000|2022-06-13 05:42:00|913.34|910.54|913.46|910.66|913.46|910.66|913.34|910.54|0
1655098930000|2022-06-13 05:42:10|913.34|910.54|913.46|910.66|913.46|910.66|913.34|910.54|0
1655098940000|2022-06-13 05:42:20|913.71|910.91|913.83|911.03|913.83|911.03|913.71|910.91|0
1655098950000|2022-06-13 05:42:30|913.91|911.11|913.79|910.99|913.91|911.11|913.79|910.99|0
1655098960000|2022-06-13 05:42:40|914.03|911.23|914.16|911.36|914.16|911.36|914.03|911.23|0
1655098970000|2022-06-13 05:42:50|914.03|911.23|914.03|911.23|914.03|911.23|913.91|911.11|0
1655098980000|2022-06-13 05:43:00|914.16|911.36|914.28|911.48|914.28|911.48|914.16|911.36|0
1655098990000|2022-06-13 05:43:10|914.03|911.23|914.28|911.48|914.28|911.48|914.03|911.23|0
1655099000000|2022-06-13 05:43:20|914.52|911.72|914.03|911.23|914.52|911.72|914.03|911.23|0
1655099010000|2022-06-13 05:43:30|914.16|911.36|914.77|911.97|914.77|911.97|914.16|911.36|0
1655099020000|2022-06-13 05:43:40|914.9|912.1|915.01|912.21|915.01|912.21|914.77|911.97|0
1655099030000|2022-06-13 05:43:50|915.14|912.34|914.77|911.97|915.14|912.34|914.65|911.85|0
1655099040000|2022-06-13 05:44:00|915.1|912.3|915.23|912.43|915.23|912.43|915.1|912.3|0
1655099050000|2022-06-13 05:44:10|915.34|912.54|916.08|913.28|916.08|913.28|915.34|912.54|0
1655099060000|2022-06-13 05:44:20|916.21|913.41|916.08|913.28|916.21|913.41|915.96|913.16|0
1655099070000|2022-06-13 05:44:30|916.33|913.53|916.33|913.53|916.57|913.77|916.33|913.53|0
1655099080000|2022-06-13 05:44:40|916.57|913.77|916.45|913.65|916.57|913.77|916.45|913.65|0
1655099090000|2022-06-13 05:44:50|916.57|913.77|916.57|913.77|916.57|913.77|916.45|913.65|0
1655099100000|2022-06-13 05:45:00|916.82|914.02|916.57|913.77|916.82|914.02|916.45|913.65|0
1655099110000|2022-06-13 05:45:10|916.33|913.53|915.1|912.3|916.33|913.53|915.1|912.3|0
1655099120000|2022-06-13 05:45:20|915.34|912.54|915.34|912.54|915.34|912.54|915.34|912.54|0
1655099140000|2022-06-13 05:45:40|915.1|912.3|915.72|912.92|915.72|912.92|914.98|912.18|0
1655099150000|2022-06-13 05:45:50|915.84|913.04|914.85|912.05|915.84|913.04|914.85|912.05|0
1655099170000|2022-06-13 05:46:10|915.1|912.3|915.1|912.3|915.1|912.3|915.1|912.3|0
1655099180000|2022-06-13 05:46:20|914.85|912.05|914.85|912.05|914.85|912.05|914.85|912.05|0
1655099190000|2022-06-13 05:46:30|914.61|911.81|913.63|910.83|914.74|911.94|913.38|910.58|0
1655099200000|2022-06-13 05:46:40|913.38|910.58|912.89|910.09|913.38|910.58|912.89|910.09|0
1655099210000|2022-06-13 05:46:50|913.13|910.33|913.13|910.33|913.13|910.33|913.02|910.22|0
1655099220000|2022-06-13 05:47:00|912.89|910.09|912.89|910.09|913.13|910.33|912.89|910.09|0
1655099230000|2022-06-13 05:47:10|913.13|910.33|913.62|910.82|913.62|910.82|913.13|910.33|0
1655099240000|2022-06-13 05:47:20|913.38|910.58|913.13|910.33|913.38|910.58|913.13|910.33|0
1655099250000|2022-06-13 05:47:30|913.62|910.82|913.62|910.82|913.62|910.82|913.38|910.58|0
1655099260000|2022-06-13 05:47:40|913.51|910.71|914.61|911.81|914.61|911.81|913.51|910.71|0
1655099270000|2022-06-13 05:47:50|914.98|912.18|915.59|912.79|915.59|912.79|914.98|912.18|0
1655099280000|2022-06-13 05:48:00|914.85|912.05|914.85|912.05|914.85|912.05|914.61|911.81|0
1655099290000|2022-06-13 05:48:10|915.23|912.43|914.73|911.93|915.23|912.43|914.12|911.32|0
1655099300000|2022-06-13 05:48:20|914.61|911.81|915.23|912.43|915.23|912.43|914.61|911.81|0
1655099310000|2022-06-13 05:48:30|915.47|912.67|915.59|912.79|915.59|912.79|915.47|912.67|0
1655099320000|2022-06-13 05:48:40|916.33|913.53|916.57|913.77|916.7|913.9|916.33|913.53|0
1655099330000|2022-06-13 05:48:50|916.7|913.9|917.06|914.26|917.06|914.26|916.57|913.77|0
1655099340000|2022-06-13 05:49:00|917.19|914.39|916.82|914.02|917.31|914.51|916.82|914.02|0
1655099350000|2022-06-13 05:49:10|916.57|913.77|916.82|914.02|916.82|914.02|916.57|913.77|0
1655099360000|2022-06-13 05:49:20|917.31|914.51|917.06|914.26|917.31|914.51|916.95|914.15|0
1655099370000|2022-06-13 05:49:30|917.31|914.51|917.8|915|917.8|915|917.31|914.51|0
1655099380000|2022-06-13 05:49:40|918.05|915.25|918.29|915.49|918.29|915.49|918.05|915.25|0
1655099390000|2022-06-13 05:49:50|918.05|915.25|918.29|915.49|918.29|915.49|918.05|915.25|0
1655099400000|2022-06-13 05:50:00|918.42|915.62|918.29|915.49|918.54|915.74|918.29|915.49|0
1655099410000|2022-06-13 05:50:10|918.54|915.74|918.78|915.98|918.78|915.98|918.54|915.74|0
1655099420000|2022-06-13 05:50:20|919.03|916.23|918.91|916.11|919.03|916.23|918.91|916.11|0
1655099430000|2022-06-13 05:50:30|918.78|915.98|919.27|916.47|919.27|916.47|918.78|915.98|0
1655099440000|2022-06-13 05:50:40|919.16|916.36|919.27|916.47|919.27|916.47|919.03|916.23|0
1655099450000|2022-06-13 05:50:50|919.16|916.36|918.78|915.98|919.16|916.36|918.78|915.98|0
1655099470000|2022-06-13 05:51:10|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1655099480000|2022-06-13 05:51:20|918.17|915.37|918.05|915.25|918.17|915.37|918.05|915.25|0
1655099490000|2022-06-13 05:51:30|917.93|915.13|917.68|914.88|917.93|915.13|917.68|914.88|0
1655099500000|2022-06-13 05:51:40|917.31|914.51|917.31|914.51|917.31|914.51|917.31|914.51|0
1655099510000|2022-06-13 05:51:50|917.55|914.75|917.68|914.88|917.68|914.88|917.55|914.75|0
1655099520000|2022-06-13 05:52:00|917.44|914.64|916.82|914.02|917.44|914.64|916.82|914.02|0
1655099530000|2022-06-13 05:52:10|917.31|914.51|917.8|915|917.8|915|917.31|914.51|0
1655099540000|2022-06-13 05:52:20|918.05|915.25|918.05|915.25|918.05|915.25|918.05|915.25|0
1655099550000|2022-06-13 05:52:30|917.8|915|917.8|915|917.8|915|917.8|915|0
1655099560000|2022-06-13 05:52:40|917.55|914.75|917.55|914.75|917.55|914.75|917.55|914.75|0
1655099570000|2022-06-13 05:52:50|917.8|915|917.31|914.51|917.8|915|917.31|914.51|0
1655099580000|2022-06-13 05:53:00|917.55|914.75|917.55|914.75|917.55|914.75|917.55|914.75|0
1655099590000|2022-06-13 05:53:10|917.31|914.51|917.31|914.51|917.31|914.51|917.31|914.51|0
1655099600000|2022-06-13 05:53:20|917.55|914.75|917.06|914.26|917.55|914.75|917.06|914.26|0
1655099610000|2022-06-13 05:53:30|916.82|914.02|917.06|914.26|917.06|914.26|916.82|914.02|0
1655099630000|2022-06-13 05:53:50|917.31|914.51|917.31|914.51|917.31|914.51|917.31|914.51|0
1655099640000|2022-06-13 05:54:00|917.06|914.26|917.06|914.26|917.06|914.26|917.06|914.26|0
1655099650000|2022-06-13 05:54:10|917.31|914.51|917.31|914.51|917.55|914.75|917.31|914.51|0
1655099660000|2022-06-13 05:54:20|917.06|914.26|917.06|914.26|917.44|914.64|917.06|914.26|0
1655099670000|2022-06-13 05:54:30|917.31|914.51|917.19|914.39|917.31|914.51|917.19|914.39|0
1655099680000|2022-06-13 05:54:40|917.31|914.51|917.06|914.26|917.31|914.51|916.95|914.15|0
1655099690000|2022-06-13 05:54:50|916.95|914.15|917.06|914.26|917.19|914.39|916.95|914.15|0
1655099700000|2022-06-13 05:55:00|916.95|914.15|916.82|914.02|916.95|914.15|916.82|914.02|0
1655099710000|2022-06-13 05:55:10|916.57|913.77|916.33|913.53|916.57|913.77|916.33|913.53|0
1655099720000|2022-06-13 05:55:20|916.08|913.28|915.83|913.03|916.08|913.28|915.83|913.03|0
1655099750000|2022-06-13 05:55:50|915.59|912.79|915.47|912.67|915.83|913.03|915.47|912.67|0
1655099760000|2022-06-13 05:56:00|915.59|912.79|915.34|912.54|915.59|912.79|915.1|912.3|0
1655099770000|2022-06-13 05:56:10|915.47|912.67|915.1|912.3|915.47|912.67|915.1|912.3|0
1655099790000|2022-06-13 05:56:30|914.85|912.05|914.36|911.56|914.85|912.05|914.36|911.56|0
1655099800000|2022-06-13 05:56:40|914.12|911.32|914.61|911.81|914.61|911.81|914.12|911.32|0
1655099810000|2022-06-13 05:56:50|914.36|911.56|913.87|911.07|914.61|911.81|913.87|911.07|0
1655099820000|2022-06-13 05:57:00|913.75|910.95|913.38|910.58|913.75|910.95|913.13|910.33|0
1655099830000|2022-06-13 05:57:10|913.62|910.82|913.62|910.82|913.75|910.95|913.62|910.82|0
1655099840000|2022-06-13 05:57:20|913.38|910.58|913.13|910.33|913.38|910.58|913.13|910.33|0
1655099850000|2022-06-13 05:57:30|913.26|910.46|913.13|910.33|913.26|910.46|913.13|910.33|0
1655099870000|2022-06-13 05:57:50|913.38|910.58|913.13|910.33|913.38|910.58|913.13|910.33|0
1655099880000|2022-06-13 05:58:00|913.38|910.58|913.87|911.07|913.87|911.07|913.38|910.58|0
1655099890000|2022-06-13 05:58:10|914.12|911.32|914.49|911.69|914.49|911.69|914.12|911.32|0
1655099900000|2022-06-13 05:58:20|914.61|911.81|914.36|911.56|914.61|911.81|914.36|911.56|0
1655099910000|2022-06-13 05:58:30|914.61|911.81|914.12|911.32|914.61|911.81|914.12|911.32|0
1655099930000|2022-06-13 05:58:50|914.36|911.56|914.61|911.81|914.61|911.81|914.36|911.56|0
1655099940000|2022-06-13 05:59:00|915.23|912.43|914.85|912.05|915.23|912.43|914.61|911.81|0
1655099950000|2022-06-13 05:59:10|914.61|911.81|914.61|911.81|914.85|912.05|914.61|911.81|0
1655099960000|2022-06-13 05:59:20|914.85|912.05|914.49|911.69|914.85|912.05|914.49|911.69|0
1655099970000|2022-06-13 05:59:30|914.61|911.81|914.61|911.81|914.98|912.18|914.61|911.81|0
1655099980000|2022-06-13 05:59:40|914.98|912.18|915.72|912.92|915.72|912.92|914.98|912.18|0
1655099990000|2022-06-13 05:59:50|915.83|913.03|915.83|913.03|916.08|913.28|915.83|913.03|0
1655100000000|2022-06-13 06:00:00|916.57|913.77|917.8|915|918.29|915.49|916.57|913.77|0
1655100010000|2022-06-13 06:00:10|917.68|914.88|917.06|914.26|917.8|915|917.06|914.26|0
1655100020000|2022-06-13 06:00:20|916.33|913.53|918.05|915.25|918.05|915.25|916.33|913.53|0
1655100030000|2022-06-13 06:00:30|917.8|915|918.05|915.25|918.05|915.25|917.55|914.75|0
1655100040000|2022-06-13 06:00:40|916.7|913.9|917.06|914.26|917.06|914.26|916.7|913.9|0
1655100050000|2022-06-13 06:00:50|917.31|914.51|916.57|913.77|917.31|914.51|916.57|913.77|0
1655100060000|2022-06-13 06:01:00|916.33|913.53|917.06|914.26|917.06|914.26|916.33|913.53|0
1655100070000|2022-06-13 06:01:10|916.57|913.77|916.45|913.65|916.57|913.77|916.08|913.28|0
1655100080000|2022-06-13 06:01:20|916.08|913.28|916.21|913.41|916.33|913.53|916.08|913.28|0
1655100090000|2022-06-13 06:01:30|916.08|913.28|916.08|913.28|916.21|913.41|916.08|913.28|0
1655100100000|2022-06-13 06:01:40|916.21|913.41|916.45|913.65|916.45|913.65|914.61|911.81|0
1655100110000|2022-06-13 06:01:50|915.96|913.16|916.94|914.14|916.94|914.14|915.83|913.03|0
1655100120000|2022-06-13 06:02:00|917.19|914.39|917.31|914.51|917.55|914.75|917.19|914.39|0
1655100130000|2022-06-13 06:02:10|917.44|914.64|915.83|913.03|917.44|914.64|915.83|913.03|0
1655100140000|2022-06-13 06:02:20|915.23|912.43|915.59|912.79|915.59|912.79|914.73|911.93|0
1655100150000|2022-06-13 06:02:30|917.06|914.26|917.55|914.75|917.8|915|917.06|914.26|0
1655100160000|2022-06-13 06:02:40|917.93|915.13|917.55|914.75|917.93|915.13|917.31|914.51|0
1655100170000|2022-06-13 06:02:50|917.68|914.88|917.8|915|917.8|915|917.68|914.88|0
1655100180000|2022-06-13 06:03:00|918.05|915.25|917.93|915.13|918.05|915.25|917.44|914.64|0
1655100190000|2022-06-13 06:03:10|919.27|916.47|920.26|917.46|920.26|917.46|919.27|916.47|0
1655100200000|2022-06-13 06:03:20|921.37|918.57|921.61|918.81|921.61|918.81|921.37|918.57|0
1655100210000|2022-06-13 06:03:30|921.49|918.69|921.61|918.81|921.73|918.93|921.49|918.69|0
1655100220000|2022-06-13 06:03:40|921.73|918.93|921.98|919.18|921.98|919.18|921.73|918.93|0
1655100230000|2022-06-13 06:03:50|922.35|919.55|922.35|919.55|922.47|919.67|922.35|919.55|0
1655100240000|2022-06-13 06:04:00|923.58|920.78|923.45|920.65|923.58|920.78|923.45|920.65|0
1655100250000|2022-06-13 06:04:10|924.19|921.39|923.94|921.14|924.19|921.39|923.7|920.9|0
1655100260000|2022-06-13 06:04:20|924.19|921.39|922.22|919.42|924.19|921.39|922.22|919.42|0
1655100270000|2022-06-13 06:04:30|921.98|919.18|922.71|919.91|923.21|920.41|921.98|919.18|0
1655100280000|2022-06-13 06:04:40|922.6|919.8|924.19|921.39|924.19|921.39|922.6|919.8|0
1655100290000|2022-06-13 06:04:50|924.68|921.88|924.81|922.01|925.06|922.26|924.68|921.88|0
1655100300000|2022-06-13 06:05:00|924.68|921.88|924.56|921.76|924.68|921.88|924.56|921.76|0
1655100310000|2022-06-13 06:05:10|924.44|921.64|924.19|921.39|924.44|921.64|923.7|920.9|0
1655100320000|2022-06-13 06:05:20|924.44|921.64|924.32|921.52|924.44|921.64|924.19|921.39|0
1655100330000|2022-06-13 06:05:30|924.19|921.39|924.93|922.13|924.93|922.13|924.19|921.39|0
1655100340000|2022-06-13 06:05:40|925.06|922.26|925.17|922.37|925.17|922.37|924.93|922.13|0
1655100350000|2022-06-13 06:05:50|925.67|922.87|925.67|922.87|925.67|922.87|925.67|922.87|0
1655100360000|2022-06-13 06:06:00|925.79|922.99|925.17|922.37|925.79|922.99|924.93|922.13|0
1655100370000|2022-06-13 06:06:10|924.68|921.88|924.07|921.27|924.68|921.88|923.94|921.14|0
1655100380000|2022-06-13 06:06:20|924.32|921.52|925.06|922.26|925.17|922.37|924.32|921.52|0
1655100390000|2022-06-13 06:06:30|924.93|922.13|925.71|922.91|925.71|922.91|924.68|921.88|0
1655100400000|2022-06-13 06:06:40|925.59|922.79|924.72|921.92|925.59|922.79|924.72|921.92|0
1655100410000|2022-06-13 06:06:50|924.85|922.05|925.1|922.3|925.34|922.54|924.85|922.05|0
1655100420000|2022-06-13 06:07:00|925.21|922.41|924.48|921.68|925.46|922.66|924.48|921.68|0
1655100430000|2022-06-13 06:07:10|924.36|921.56|925.1|922.3|925.1|922.3|924.36|921.56|0
1655100440000|2022-06-13 06:07:20|925.46|922.66|925.46|922.66|925.46|922.66|925.1|922.3|0
1655100450000|2022-06-13 06:07:30|925.71|922.91|925.71|922.91|925.71|922.91|925.59|922.79|0
1655100460000|2022-06-13 06:07:40|925.59|922.79|925.83|923.03|925.83|923.03|925.59|922.79|0
1655100470000|2022-06-13 06:07:50|926.91|924.11|926.94|924.14|926.94|924.14|926.66|923.86|0
1655100480000|2022-06-13 06:08:00|926.23|923.43|926.48|923.68|926.48|923.68|926.23|923.43|0
1655100490000|2022-06-13 06:08:10|926.23|923.43|927.06|924.26|927.06|924.26|926.23|923.43|0
1655100500000|2022-06-13 06:08:20|927.19|924.39|927.8|925|927.8|925|927.19|924.39|0
1655100510000|2022-06-13 06:08:30|927.55|924.75|928.17|925.37|928.29|925.49|927.55|924.75|0
1655100520000|2022-06-13 06:08:40|928.42|925.62|928.04|925.24|929.02|926.22|928.04|925.24|0
1655100530000|2022-06-13 06:08:50|926.94|924.14|925.1|922.3|926.94|924.14|925.1|922.3|0
1655100540000|2022-06-13 06:09:00|925.34|922.54|925.72|922.92|926.08|923.28|925.1|922.3|0
1655100550000|2022-06-13 06:09:10|925.59|922.79|925.72|922.92|925.96|923.16|925.59|922.79|0
1655100560000|2022-06-13 06:09:20|925.83|923.03|927.8|925|927.8|925|925.83|923.03|0
1655100570000|2022-06-13 06:09:30|927.43|924.63|926.7|923.9|927.43|924.63|926.57|923.77|0
1655100580000|2022-06-13 06:09:40|926.57|923.77|926.82|924.02|927.19|924.39|926.57|923.77|0
1655100590000|2022-06-13 06:09:50|926.94|924.14|926.82|924.02|926.94|924.14|926.7|923.9|0
1655100600000|2022-06-13 06:10:00|926.7|923.9|926.45|923.65|926.82|924.02|926.33|923.53|0
1655100610000|2022-06-13 06:10:10|926.08|923.28|925.59|922.79|926.08|923.28|925.59|922.79|0
1655100620000|2022-06-13 06:10:20|925.1|922.3|924.25|921.45|925.1|922.3|923.75|920.95|0
1655100630000|2022-06-13 06:10:30|924.12|921.32|924|921.2|924.25|921.45|924|921.2|0
1655100640000|2022-06-13 06:10:40|924.49|921.69|924.49|921.69|924.49|921.69|924.25|921.45|0
1655100650000|2022-06-13 06:10:50|924.25|921.45|924.49|921.69|924.49|921.69|924|921.2|0
1655100660000|2022-06-13 06:11:00|924.12|921.32|924.12|921.32|924.61|921.81|924.12|921.32|0
1655100670000|2022-06-13 06:11:10|924.25|921.45|924.36|921.56|924.36|921.56|924.12|921.32|0
1655100680000|2022-06-13 06:11:20|924.61|921.81|924.49|921.69|924.85|922.05|924.49|921.69|0
1655100690000|2022-06-13 06:11:30|924.61|921.81|925.47|922.67|925.47|922.67|924.61|921.81|0
1655100700000|2022-06-13 06:11:40|925.59|922.79|925.34|922.54|925.59|922.79|925.34|922.54|0
1655100710000|2022-06-13 06:11:50|925.72|922.92|925.96|923.16|926.08|923.28|925.72|922.92|0
1655100720000|2022-06-13 06:12:00|926.57|923.77|926.57|923.77|927.06|924.26|926.57|923.77|0
1655100730000|2022-06-13 06:12:10|926.7|923.9|926.82|924.02|926.82|924.02|926.7|923.9|0
1655100740000|2022-06-13 06:12:20|927.31|924.51|928.42|925.62|928.42|925.62|927.31|924.51|0
1655100750000|2022-06-13 06:12:30|929.51|926.71|929.4|926.6|929.51|926.71|929.4|926.6|0
1655100760000|2022-06-13 06:12:40|929.64|926.84|929.76|926.96|929.76|926.96|929.51|926.71|0
1655100770000|2022-06-13 06:12:50|929.64|926.84|929.4|926.6|929.64|926.84|929.4|926.6|0
1655100780000|2022-06-13 06:13:00|929.64|926.84|929.27|926.47|929.64|926.84|929.27|926.47|0
1655100790000|2022-06-13 06:13:10|929.4|926.6|930.01|927.21|930.01|927.21|929.4|926.6|0
1655100800000|2022-06-13 06:13:20|929.89|927.09|929.27|926.47|930.01|927.21|929.27|926.47|0
1655100810000|2022-06-13 06:13:30|929.51|926.71|929.27|926.47|929.51|926.71|929.27|926.47|0
1655100820000|2022-06-13 06:13:40|929.15|926.35|929.02|926.22|929.27|926.47|929.02|926.22|0
1655100830000|2022-06-13 06:13:50|929.4|926.6|929.89|927.09|930.01|927.21|929.4|926.6|0
1655100840000|2022-06-13 06:14:00|930.01|927.21|930.25|927.45|930.25|927.45|930.01|927.21|0
1655100850000|2022-06-13 06:14:10|930.13|927.33|929.89|927.09|930.13|927.33|929.89|927.09|0
1655100860000|2022-06-13 06:14:20|930.01|927.21|930.25|927.45|930.25|927.45|930.01|927.21|0
1655100870000|2022-06-13 06:14:30|930.01|927.21|930.01|927.21|930.13|927.33|930.01|927.21|0
1655100880000|2022-06-13 06:14:40|929.4|926.6|929.27|926.47|929.76|926.96|929.27|926.47|0
1655100890000|2022-06-13 06:14:50|929.4|926.6|929.4|926.6|929.4|926.6|929.15|926.35|0
1655100900000|2022-06-13 06:15:00|928.53|925.73|928.29|925.49|928.53|925.73|928.29|925.49|0
1655100910000|2022-06-13 06:15:10|928.42|925.62|926.82|924.02|928.42|925.62|926.82|924.02|0
1655100920000|2022-06-13 06:15:20|926.94|924.14|926.57|923.77|927.31|924.51|926.57|923.77|0
1655100930000|2022-06-13 06:15:30|926.45|923.65|925.59|922.79|926.45|923.65|925.59|922.79|0
1655100940000|2022-06-13 06:15:40|925.47|922.67|925.1|922.3|925.47|922.67|924.98|922.18|0
1655100950000|2022-06-13 06:15:50|924.61|921.81|924.98|922.18|924.98|922.18|924.61|921.81|0
1655100960000|2022-06-13 06:16:00|925.23|922.43|925.72|922.92|925.83|923.03|925.23|922.43|0
1655100970000|2022-06-13 06:16:10|925.1|922.3|924.74|921.94|925.1|922.3|924.61|921.81|0
1655100980000|2022-06-13 06:16:20|924.49|921.69|925.59|922.79|925.59|922.79|924.24|921.44|0
1655100990000|2022-06-13 06:16:30|925.47|922.67|927.31|924.51|927.31|924.51|925.47|922.67|0
1655101000000|2022-06-13 06:16:40|926.7|923.9|926.32|923.52|926.7|923.9|926.21|923.41|0
1655101010000|2022-06-13 06:16:50|925.72|922.92|927.31|924.51|927.31|924.51|925.72|922.92|0
1655101020000|2022-06-13 06:17:00|927.43|924.63|926.45|923.65|927.43|924.63|926.45|923.65|0
1655101030000|2022-06-13 06:17:10|926.32|923.52|926.21|923.41|926.32|923.52|926.08|923.28|0
1655101040000|2022-06-13 06:17:20|925.96|923.16|925.96|923.16|925.96|923.16|925.96|923.16|0
1655101050000|2022-06-13 06:17:30|927.19|924.39|927.19|924.39|927.19|924.39|926.82|924.02|0
1655101060000|2022-06-13 06:17:40|926.82|924.02|926.82|924.02|927.31|924.51|926.82|924.02|0
1655101070000|2022-06-13 06:17:50|925.96|923.16|926.21|923.41|926.21|923.41|925.96|923.16|0
1655101080000|2022-06-13 06:18:00|926.94|924.14|927.19|924.39|927.19|924.39|926.7|923.9|0
1655101090000|2022-06-13 06:18:10|927.55|924.75|926.57|923.77|927.55|924.75|926.57|923.77|0
1655101100000|2022-06-13 06:18:20|926.82|924.02|926.45|923.65|926.82|924.02|926.45|923.65|0
1655101110000|2022-06-13 06:18:30|927.06|924.26|926.94|924.14|927.06|924.26|926.94|924.14|0
1655101120000|2022-06-13 06:18:40|926.45|923.65|926.7|923.9|926.7|923.9|926.45|923.65|0
1655101130000|2022-06-13 06:18:50|926.82|924.02|926.08|923.28|926.82|924.02|926.08|923.28|0
1655101140000|2022-06-13 06:19:00|926.32|923.52|927.68|924.88|927.68|924.88|925.83|923.03|0
1655101150000|2022-06-13 06:19:10|927.55|924.75|926.94|924.14|927.55|924.75|926.94|924.14|0
1655101160000|2022-06-13 06:19:20|927.43|924.63|927.55|924.75|927.55|924.75|927.43|924.63|0
1655101170000|2022-06-13 06:19:30|927.43|924.63|927.43|924.63|927.43|924.63|927.19|924.39|0
1655101180000|2022-06-13 06:19:40|927.55|924.75|927.55|924.75|927.55|924.75|927.55|924.75|0
1655101190000|2022-06-13 06:19:50|927.43|924.63|927.55|924.75|927.68|924.88|927.19|924.39|0
1655101200000|2022-06-13 06:20:00|927.92|925.12|928.04|925.24|928.29|925.49|927.92|925.12|0
1655101210000|2022-06-13 06:20:10|927.8|925|926.57|923.77|927.8|925|926.57|923.77|0
1655101220000|2022-06-13 06:20:20|926.32|923.52|926.57|923.77|926.57|923.77|926.32|923.52|0
1655101230000|2022-06-13 06:20:30|926.82|924.02|926.7|923.9|926.82|924.02|926.45|923.65|0
1655101240000|2022-06-13 06:20:40|926.32|923.52|926.82|924.02|926.82|924.02|926.32|923.52|0
1655101250000|2022-06-13 06:20:50|926.08|923.28|926.08|923.28|926.21|923.41|925.83|923.03|0
1655101260000|2022-06-13 06:21:00|925.83|923.03|925.59|922.79|925.83|923.03|925.59|922.79|0
1655101270000|2022-06-13 06:21:10|925.72|922.92|925.34|922.54|925.72|922.92|925.23|922.43|0
1655101280000|2022-06-13 06:21:20|925.72|922.92|925.1|922.3|925.72|922.92|925.1|922.3|0
1655101290000|2022-06-13 06:21:30|924.98|922.18|924.85|922.05|924.98|922.18|924.85|922.05|0
1655101300000|2022-06-13 06:21:40|924.73|921.93|924.73|921.93|924.73|921.93|924.73|921.93|0
1655101310000|2022-06-13 06:21:50|924.61|921.81|925.47|922.67|925.59|922.79|924.61|921.81|0
1655101320000|2022-06-13 06:22:00|926.32|923.52|925.83|923.03|926.32|923.52|925.83|923.03|0
1655101330000|2022-06-13 06:22:10|925.72|922.92|925.59|922.79|925.83|923.03|925.59|922.79|0
1655101340000|2022-06-13 06:22:20|925.83|923.03|925.96|923.16|925.96|923.16|925.59|922.79|0
1655101350000|2022-06-13 06:22:30|926.21|923.41|926.32|923.52|926.32|923.52|926.08|923.28|0
1655101360000|2022-06-13 06:22:40|926.45|923.65|926.32|923.52|926.57|923.77|926.32|923.52|0
1655101370000|2022-06-13 06:22:50|926.57|923.77|928.04|925.24|928.04|925.24|926.32|923.52|0
1655101380000|2022-06-13 06:23:00|926.57|923.77|926.57|923.77|926.57|923.77|926.32|923.52|0
1655101390000|2022-06-13 06:23:10|926.82|924.02|926.7|923.9|926.82|924.02|926.32|923.52|0
1655101400000|2022-06-13 06:23:20|927.06|924.26|926.81|924.01|927.06|924.26|926.7|923.9|0
1655101410000|2022-06-13 06:23:30|928.04|925.24|928.17|925.37|928.29|925.49|927.8|925|0
1655101420000|2022-06-13 06:23:40|928.04|925.24|928.29|925.49|928.29|925.49|928.04|925.24|0
1655101430000|2022-06-13 06:23:50|928.04|925.24|928.91|926.11|928.91|926.11|928.04|925.24|0
1655101440000|2022-06-13 06:24:00|929.02|926.22|928.04|925.24|929.02|926.22|928.04|925.24|0
1655101450000|2022-06-13 06:24:10|927.92|925.12|927.06|924.26|927.92|925.12|927.06|924.26|0
1655101460000|2022-06-13 06:24:20|926.81|924.01|927.06|924.26|927.06|924.26|926.57|923.77|0
1655101470000|2022-06-13 06:24:30|926.81|924.01|926.81|924.01|926.94|924.14|926.7|923.9|0
1655101480000|2022-06-13 06:24:40|927.06|924.26|927.31|924.51|927.31|924.51|926.81|924.01|0
1655101490000|2022-06-13 06:24:50|927.68|924.88|927.06|924.26|927.68|924.88|927.06|924.26|0
1655101500000|2022-06-13 06:25:00|926.32|923.52|926.45|923.65|926.45|923.65|926.32|923.52|0
1655101510000|2022-06-13 06:25:10|927.06|924.26|926.81|924.01|927.06|924.26|926.81|924.01|0
1655101520000|2022-06-13 06:25:20|926.45|923.65|926.81|924.01|926.81|924.01|926.45|923.65|0
1655101530000|2022-06-13 06:25:30|926.7|923.9|925.83|923.03|926.7|923.9|925.83|923.03|0
1655101540000|2022-06-13 06:25:40|925.59|922.79|924.98|922.18|925.59|922.79|924.98|922.18|0
1655101550000|2022-06-13 06:25:50|924.73|921.93|924.61|921.81|924.85|922.05|924.49|921.69|0
1655101560000|2022-06-13 06:26:00|924.73|921.93|924.61|921.81|924.73|921.93|924.61|921.81|0
1655101570000|2022-06-13 06:26:10|925.72|922.92|925.23|922.43|926.08|923.28|925.23|922.43|0
1655101580000|2022-06-13 06:26:20|925.1|922.3|924.85|922.05|925.34|922.54|924.85|922.05|0
1655101590000|2022-06-13 06:26:30|924.61|921.81|924.73|921.93|924.73|921.93|924.61|921.81|0
1655101600000|2022-06-13 06:26:40|924.85|922.05|925.1|922.3|925.1|922.3|924.85|922.05|0
1655101610000|2022-06-13 06:26:50|925.23|922.43|925.83|923.03|925.83|923.03|925.23|922.43|0
1655101620000|2022-06-13 06:27:00|925.96|923.16|925.47|922.67|926.08|923.28|925.47|922.67|0
1655101630000|2022-06-13 06:27:10|925.59|922.79|926.7|923.9|926.7|923.9|925.59|922.79|0
1655101640000|2022-06-13 06:27:20|926.81|924.01|926.81|924.01|926.94|924.14|926.81|924.01|0
1655101650000|2022-06-13 06:27:30|927.19|924.39|925.1|922.3|927.19|924.39|925.1|922.3|0
1655101660000|2022-06-13 06:27:40|925.23|922.43|924.85|922.05|925.34|922.54|924.85|922.05|0
1655101670000|2022-06-13 06:27:50|924.61|921.81|924.85|922.05|924.98|922.18|924.61|921.81|0
1655101680000|2022-06-13 06:28:00|924.12|921.32|924|921.2|924.12|921.32|923.51|920.71|0
1655101690000|2022-06-13 06:28:10|923.63|920.83|923.63|920.83|923.63|920.83|923.38|920.58|0
1655101700000|2022-06-13 06:28:20|923.51|920.71|923.63|920.83|923.63|920.83|923.38|920.58|0
1655101710000|2022-06-13 06:28:30|923.87|921.07|924.36|921.56|924.36|921.56|923.63|920.83|0
1655101720000|2022-06-13 06:28:40|924.24|921.44|923.63|920.83|924.24|921.44|923.63|920.83|0
1655101730000|2022-06-13 06:28:50|923.38|920.58|922.28|919.48|923.63|920.83|922.28|919.48|0
1655101740000|2022-06-13 06:29:00|922.64|919.84|922.4|919.6|922.77|919.97|922.28|919.48|0
1655101750000|2022-06-13 06:29:10|922.64|919.84|922.64|919.84|922.64|919.84|922.64|919.84|0
1655101760000|2022-06-13 06:29:20|922.4|919.6|922.15|919.35|922.4|919.6|922.15|919.35|0
1655101770000|2022-06-13 06:29:30|922.4|919.6|921.91|919.11|922.4|919.6|921.91|919.11|0
1655101780000|2022-06-13 06:29:40|922.15|919.35|924.61|921.81|924.61|921.81|922.04|919.24|0
1655101790000|2022-06-13 06:29:50|925.34|922.54|926.08|923.28|926.08|923.28|924.61|921.81|0
1655101800000|2022-06-13 06:30:00|925.96|923.16|923.87|921.07|925.96|923.16|923.87|921.07|0
1655101810000|2022-06-13 06:30:10|923.75|920.95|923.63|920.83|923.75|920.95|923.63|920.83|0
1655101820000|2022-06-13 06:30:20|923.87|921.07|925.59|922.79|925.59|922.79|923.87|921.07|0
1655101830000|2022-06-13 06:30:30|926.08|923.28|927.55|924.75|927.55|924.75|925.72|922.92|0
1655101840000|2022-06-13 06:30:40|926.45|923.65|926.7|923.9|926.7|923.9|925.59|922.79|0
1655101850000|2022-06-13 06:30:50|926.32|923.52|926.32|923.52|926.32|923.52|926.32|923.52|0
1655103900000|2022-06-13 07:05:00|921.66|919.26|921.78|919.38|921.91|919.51|921.66|919.26|0
1655103910000|2022-06-13 07:05:10|921.66|919.26|919.57|917.17|921.66|919.26|919.57|917.17|0
1655103920000|2022-06-13 07:05:20|919.45|917.05|920.19|917.79|920.55|918.15|919.45|917.05|0
1655103930000|2022-06-13 07:05:30|920.55|918.15|920.79|918.39|920.79|918.39|920.55|918.15|0
1655103940000|2022-06-13 07:05:40|920.3|917.9|920.19|917.79|920.3|917.9|919.81|917.41|0
1655103950000|2022-06-13 07:05:50|919.81|917.41|918.96|916.56|919.81|917.41|918.22|915.82|0
1655103960000|2022-06-13 07:06:00|920.55|918.15|920.55|918.15|920.79|918.39|920.06|917.66|0
1655103970000|2022-06-13 07:06:10|920.79|918.39|921.04|918.64|921.29|918.89|920.79|918.39|0
1655103980000|2022-06-13 07:06:20|920.79|918.39|919.94|917.54|920.79|918.39|919.94|917.54|0
1655103990000|2022-06-13 07:06:30|919.57|917.17|917.85|915.45|919.57|917.17|917.85|915.45|0
1655104000000|2022-06-13 07:06:40|917.35|914.95|917.85|915.45|917.85|915.45|916.99|914.59|0
1655104010000|2022-06-13 07:06:50|917.35|914.95|916.62|914.22|917.6|915.2|916.62|914.22|0
1655104020000|2022-06-13 07:07:00|916.13|913.73|916.75|914.35|917.6|915.2|916.13|913.73|0
1655104030000|2022-06-13 07:07:10|916.37|913.97|916.62|914.22|916.86|914.46|916.37|913.97|0
1655104040000|2022-06-13 07:07:20|915.14|912.74|915.14|912.74|916.25|913.85|915.14|912.74|0
1655104050000|2022-06-13 07:07:30|915.03|912.63|915.39|912.99|915.39|912.99|914.9|912.5|0
1655104060000|2022-06-13 07:07:40|914.9|912.5|914.41|912.01|915.14|912.74|914.41|912.01|0
1655104070000|2022-06-13 07:07:50|915.03|912.63|915.39|912.99|915.39|912.99|915.03|912.63|0
1655104080000|2022-06-13 07:08:00|915.27|912.87|915.39|912.99|915.39|912.99|915.03|912.63|0
1655104090000|2022-06-13 07:08:10|915.14|912.74|914.9|912.5|915.39|912.99|914.9|912.5|0
1655104100000|2022-06-13 07:08:20|914.41|912.01|913.92|911.52|914.41|912.01|913.92|911.52|0
1655104110000|2022-06-13 07:08:30|914.29|911.89|913.55|911.15|914.29|911.89|913.55|911.15|0
1655104120000|2022-06-13 07:08:40|913.8|911.4|913.42|911.02|913.8|911.4|913.31|910.91|0
1655104130000|2022-06-13 07:08:50|913.67|911.27|913.67|911.27|913.67|911.27|913.55|911.15|0
1655104140000|2022-06-13 07:09:00|913.31|910.91|913.92|911.52|913.92|911.52|913.31|910.91|0
1655104150000|2022-06-13 07:09:10|914.04|911.64|913.42|911.02|914.04|911.64|913.42|911.02|0
1655104160000|2022-06-13 07:09:20|913.18|910.78|913.8|911.4|913.8|911.4|912.93|910.53|0
1655104170000|2022-06-13 07:09:30|914.41|912.01|914.41|912.01|914.41|912.01|914.29|911.89|0
1655104180000|2022-06-13 07:09:40|914.78|912.38|914.65|912.25|915.39|912.99|914.65|912.25|0
1655104190000|2022-06-13 07:09:50|914.9|912.5|913.8|911.4|914.9|912.5|913.8|911.4|0
1655104200000|2022-06-13 07:10:00|914.29|911.89|915.14|912.74|915.14|912.74|914.29|911.89|0
1655104210000|2022-06-13 07:10:10|915.63|913.23|917.35|914.95|917.35|914.95|915.63|913.23|0
1655104220000|2022-06-13 07:10:20|917.48|915.08|916.62|914.22|917.85|915.45|916.62|914.22|0
1655104230000|2022-06-13 07:10:30|916.37|913.97|915.14|912.74|916.37|913.97|915.14|912.74|0
1655104240000|2022-06-13 07:10:40|915.63|913.23|916.62|914.22|916.62|914.22|915.39|912.99|0
1655104250000|2022-06-13 07:10:50|916.25|913.85|917.48|915.08|917.48|915.08|916.25|913.85|0
1655104260000|2022-06-13 07:11:00|917.11|914.71|918.46|916.06|918.46|916.06|917.11|914.71|0
1655104270000|2022-06-13 07:11:10|919.2|916.8|920.3|917.9|920.3|917.9|918.83|916.43|0
1655104280000|2022-06-13 07:11:20|920.06|917.66|918.34|915.94|920.06|917.66|918.34|915.94|0
1655104290000|2022-06-13 07:11:30|918.09|915.69|920.06|917.66|920.06|917.66|918.09|915.69|0
1655104300000|2022-06-13 07:11:40|919.94|917.54|919.81|917.41|920.18|917.78|919.81|917.41|0
1655104310000|2022-06-13 07:11:50|918.71|916.31|919.81|917.41|919.81|917.41|918.71|916.31|0
1655104320000|2022-06-13 07:12:00|919.69|917.29|920.68|918.28|920.68|918.28|919.69|917.29|0
1655104330000|2022-06-13 07:12:10|920.43|918.03|920.06|917.66|920.43|918.03|920.06|917.66|0
1655104340000|2022-06-13 07:12:20|919.81|917.41|920.3|917.9|920.68|918.28|919.81|917.41|0
1655104350000|2022-06-13 07:12:30|919.94|917.54|920.43|918.03|920.43|918.03|919.45|917.05|0
1655104360000|2022-06-13 07:12:40|920.68|918.28|921.29|918.89|921.29|918.89|920.18|917.78|0
1655104370000|2022-06-13 07:12:50|921.17|918.77|921.29|918.89|921.29|918.89|921.17|918.77|0
1655104380000|2022-06-13 07:13:00|920.79|918.39|922.27|919.87|922.27|919.87|920.18|917.78|0
1655104390000|2022-06-13 07:13:10|922.02|919.62|923.74|921.34|923.74|921.34|922.02|919.62|0
1655104400000|2022-06-13 07:13:20|923.5|921.1|923.74|921.34|923.74|921.34|923.5|921.1|0
1655104410000|2022-06-13 07:13:30|923.25|920.85|922.76|920.36|923.5|921.1|922.76|920.36|0
1655104420000|2022-06-13 07:13:40|922.52|920.12|924.12|921.72|924.12|921.72|922.52|920.12|0
1655104430000|2022-06-13 07:13:50|923.38|920.98|922.89|920.49|923.5|921.1|922.76|920.36|0
1655104440000|2022-06-13 07:14:00|923.25|920.85|922.51|920.11|923.5|921.1|922.51|920.11|0
1655104450000|2022-06-13 07:14:10|922.76|920.36|922.15|919.75|922.76|920.36|922.02|919.62|0
1655104460000|2022-06-13 07:14:20|922.02|919.62|921.53|919.13|922.4|920|921.41|919.01|0
1655104470000|2022-06-13 07:14:30|921.04|918.64|921.78|919.38|922.15|919.75|921.04|918.64|0
1655104480000|2022-06-13 07:14:40|921.66|919.26|922.27|919.87|922.27|919.87|921.66|919.26|0
1655104490000|2022-06-13 07:14:50|921.53|919.13|921.91|919.51|922.15|919.75|921.53|919.13|0
1655104500000|2022-06-13 07:15:00|923.63|921.23|923.5|921.1|923.87|921.47|923.5|921.1|0
1655104510000|2022-06-13 07:15:10|922.02|919.62|921.78|919.38|922.15|919.75|921.78|919.38|0
1655104520000|2022-06-13 07:15:20|921.29|918.89|921.91|919.51|921.91|919.51|921.04|918.64|0
1655104530000|2022-06-13 07:15:30|922.15|919.75|922.27|919.87|922.4|920|922.15|919.75|0
1655104540000|2022-06-13 07:15:40|922.02|919.62|921.78|919.38|922.27|919.87|921.78|919.38|0
1655104550000|2022-06-13 07:15:50|922.02|919.62|923.25|920.85|923.25|920.85|922.02|919.62|0
1655104560000|2022-06-13 07:16:00|922.51|920.11|921.91|919.51|922.89|920.49|921.91|919.51|0
1655104570000|2022-06-13 07:16:10|921.78|919.38|922.02|919.62|922.02|919.62|921.78|919.38|0
1655104580000|2022-06-13 07:16:20|921.66|919.26|921.41|919.01|922.27|919.87|921.41|919.01|0
1655104590000|2022-06-13 07:16:30|921.04|918.64|921.53|919.13|921.91|919.51|921.04|918.64|0
1655104600000|2022-06-13 07:16:40|921.78|919.38|921.53|919.13|921.78|919.38|921.53|919.13|0
1655104610000|2022-06-13 07:16:50|921.29|918.89|921.04|918.64|921.29|918.89|920.43|918.03|0
1655104620000|2022-06-13 07:17:00|921.53|919.13|922.51|920.11|922.51|920.11|921.53|919.13|0
1655104630000|2022-06-13 07:17:10|922.4|920|922.27|919.87|922.64|920.24|922.27|919.87|0
1655104640000|2022-06-13 07:17:20|922.51|920.11|923.99|921.59|924.24|921.84|922.51|920.11|0
1655104650000|2022-06-13 07:17:30|924.36|921.96|923.99|921.59|924.73|922.33|923.99|921.59|0
1655104660000|2022-06-13 07:17:40|924.24|921.84|923.87|921.47|924.24|921.84|923.74|921.34|0
1655104670000|2022-06-13 07:17:50|923.74|921.34|922.15|919.75|923.74|921.34|922.15|919.75|0
1655104680000|2022-06-13 07:18:00|921.53|919.13|922.27|919.87|922.27|919.87|921.29|918.89|0
1655104690000|2022-06-13 07:18:10|921.53|919.13|921.04|918.64|921.53|919.13|921.04|918.64|0
1655104700000|2022-06-13 07:18:20|921.29|918.89|923.25|920.85|923.25|920.85|921.04|918.64|0
1655104710000|2022-06-13 07:18:30|922.51|920.11|922.27|919.87|922.51|920.11|922.27|919.87|0
1655104720000|2022-06-13 07:18:40|921.29|918.89|922.02|919.62|922.02|919.62|921.04|918.64|0
1655104730000|2022-06-13 07:18:50|922.4|920|922.76|920.36|922.76|920.36|922.4|920|0
1655104740000|2022-06-13 07:19:00|922.27|919.87|923.01|920.61|923.13|920.73|922.27|919.87|0
1655104750000|2022-06-13 07:19:10|923.63|921.23|924.24|921.84|924.24|921.84|923.63|921.23|0
1655104760000|2022-06-13 07:19:20|923.87|921.47|924.48|922.08|924.61|922.21|923.87|921.47|0
1655104770000|2022-06-13 07:19:30|924.24|921.84|923.87|921.47|924.24|921.84|923.87|921.47|0
1655104780000|2022-06-13 07:19:40|924.73|922.33|926.08|923.68|926.2|923.8|924.73|922.33|0
1655104790000|2022-06-13 07:19:50|925.47|923.07|926.08|923.68|926.08|923.68|925.47|923.07|0
1655104800000|2022-06-13 07:20:00|924.97|922.57|925.59|923.19|925.96|923.56|924.97|922.57|0
1655104810000|2022-06-13 07:20:10|925.1|922.7|924.73|922.33|925.1|922.7|924.73|922.33|0
1655104820000|2022-06-13 07:20:20|925.22|922.82|925.59|923.19|925.71|923.31|925.22|922.82|0
1655104830000|2022-06-13 07:20:30|925.71|923.31|925.22|922.82|925.84|923.44|925.22|922.82|0
1655104840000|2022-06-13 07:20:40|924.73|922.33|924.97|922.57|924.97|922.57|924.12|921.72|0
1655104850000|2022-06-13 07:20:50|924.73|922.33|923.13|920.73|924.73|922.33|923.13|920.73|0
1655104860000|2022-06-13 07:21:00|923.25|920.85|923.99|921.59|923.99|921.59|923.25|920.85|0
1655104870000|2022-06-13 07:21:10|922.76|920.36|923.5|921.1|923.5|921.1|922.76|920.36|0
1655104880000|2022-06-13 07:21:20|923.74|921.34|924.48|922.08|924.48|922.08|923.74|921.34|0
1655104890000|2022-06-13 07:21:30|923.99|921.59|923.99|921.59|924.24|921.84|923.99|921.59|0
1655104900000|2022-06-13 07:21:40|923.87|921.47|923.13|920.73|923.87|921.47|922.76|920.36|0
1655104910000|2022-06-13 07:21:50|923.25|920.85|923.87|921.47|924.12|921.72|923.25|920.85|0
1655104920000|2022-06-13 07:22:00|924.48|922.08|925.1|922.7|925.1|922.7|924.48|922.08|0
1655104930000|2022-06-13 07:22:10|924.97|922.57|925.1|922.7|925.71|923.31|924.97|922.57|0
1655104940000|2022-06-13 07:22:20|925.22|922.82|924.73|922.33|925.22|922.82|924.73|922.33|0
1655104950000|2022-06-13 07:22:30|923.99|921.59|924.24|921.84|924.24|921.84|923.87|921.47|0
1655104960000|2022-06-13 07:22:40|924.36|921.96|924.61|922.21|924.86|922.46|924.24|921.84|0
1655104970000|2022-06-13 07:22:50|924.48|922.08|925.71|923.31|925.71|923.31|924.48|922.08|0
1655104980000|2022-06-13 07:23:00|925.1|922.7|923.87|921.47|925.1|922.7|923.87|921.47|0
1655104990000|2022-06-13 07:23:10|923.99|921.59|923.25|920.85|923.99|921.59|923.01|920.61|0
1655105000000|2022-06-13 07:23:20|922.4|920|921.41|919.01|922.4|920|921.41|919.01|0
1655105010000|2022-06-13 07:23:30|920.55|918.15|921.04|918.64|921.41|919.01|920.55|918.15|0
1655105020000|2022-06-13 07:23:40|921.17|918.77|920.55|918.15|921.29|918.89|920.55|918.15|0
1655105030000|2022-06-13 07:23:50|918.83|916.43|918.96|916.56|919.07|916.67|918.83|916.43|0
1655105040000|2022-06-13 07:24:00|919.56|917.16|919.56|917.16|920.3|917.9|919.32|916.92|0
1655105050000|2022-06-13 07:24:10|918.96|916.56|919.2|916.8|919.2|916.8|918.71|916.31|0
1655105060000|2022-06-13 07:24:20|919.32|916.92|918.58|916.18|919.32|916.92|918.58|916.18|0
1655105070000|2022-06-13 07:24:30|918.34|915.94|918.96|916.56|918.96|916.56|918.34|915.94|0
1655105080000|2022-06-13 07:24:40|919.07|916.67|918.58|916.18|919.07|916.67|918.46|916.06|0
1655105090000|2022-06-13 07:24:50|919.07|916.67|918.71|916.31|919.07|916.67|918.58|916.18|0
1655105100000|2022-06-13 07:25:00|918.83|916.43|920.3|917.9|920.3|917.9|918.83|916.43|0
1655105110000|2022-06-13 07:25:10|919.94|917.54|921.53|919.13|921.78|919.38|919.94|917.54|0
1655105120000|2022-06-13 07:25:20|920.92|918.52|918.09|915.69|920.92|918.52|918.09|915.69|0
1655105130000|2022-06-13 07:25:30|918.34|915.94|919.56|917.16|919.56|917.16|918.34|915.94|0
1655105140000|2022-06-13 07:25:40|919.45|917.05|919.2|916.8|919.81|917.41|919.2|916.8|0
1655105150000|2022-06-13 07:25:50|919.32|916.92|918.83|916.43|919.32|916.92|918.83|916.43|0
1655105160000|2022-06-13 07:26:00|919.07|916.67|919.45|917.05|919.45|917.05|919.07|916.67|0
1655105170000|2022-06-13 07:26:10|918.83|916.43|918.58|916.18|918.96|916.56|918.58|916.18|0
1655105180000|2022-06-13 07:26:20|919.56|917.16|919.56|917.16|920.06|917.66|919.56|917.16|0
1655105190000|2022-06-13 07:26:30|918.96|916.56|919.07|916.67|919.32|916.92|918.83|916.43|0
1655105200000|2022-06-13 07:26:40|919.32|916.92|921.29|918.89|921.29|918.89|919.32|916.92|0
1655105210000|2022-06-13 07:26:50|920.92|918.52|922.64|920.24|922.64|920.24|920.92|918.52|0
1655105220000|2022-06-13 07:27:00|923.63|921.23|922.76|920.36|923.63|921.23|922.76|920.36|0
1655105230000|2022-06-13 07:27:10|923.01|920.61|923.99|921.59|924.12|921.72|923.01|920.61|0
1655105240000|2022-06-13 07:27:20|924.61|922.21|924.24|921.84|924.61|922.21|923.5|921.1|0
1655105250000|2022-06-13 07:27:30|922.89|920.49|923.74|921.34|923.74|921.34|922.89|920.49|0
1655105260000|2022-06-13 07:27:40|924.36|921.96|925.46|923.06|925.46|923.06|924.36|921.96|0
1655105270000|2022-06-13 07:27:50|925.22|922.82|923.13|920.73|925.22|922.82|923.01|920.61|0
1655105280000|2022-06-13 07:28:00|923.25|920.85|923.99|921.59|924.12|921.72|923.25|920.85|0
1655105290000|2022-06-13 07:28:10|924.73|922.33|924.73|922.33|924.97|922.57|924.73|922.33|0
1655105300000|2022-06-13 07:28:20|925.1|922.7|924.73|922.33|925.22|922.82|924.73|922.33|0
1655105310000|2022-06-13 07:28:30|924.48|922.08|921.78|919.38|924.48|922.08|921.78|919.38|0
1655105320000|2022-06-13 07:28:40|923.25|920.85|923.74|921.34|923.74|921.34|923.25|920.85|0
1655105330000|2022-06-13 07:28:50|924.36|921.96|924.48|922.08|924.48|922.08|924.24|921.84|0
1655105340000|2022-06-13 07:29:00|925.22|922.82|925.46|923.06|925.71|923.31|925.22|922.82|0
1655105350000|2022-06-13 07:29:10|925.71|923.31|924.85|922.45|925.71|923.31|924.85|922.45|0
1655105360000|2022-06-13 07:29:20|925.59|923.19|925.35|922.95|925.59|923.19|924.97|922.57|0
1655105370000|2022-06-13 07:29:30|924.97|922.57|925.59|923.19|925.59|923.19|924.97|922.57|0
1655105380000|2022-06-13 07:29:40|925.71|923.31|925.59|923.19|925.96|923.56|925.59|923.19|0
1655105390000|2022-06-13 07:29:50|926.08|923.68|924.48|922.08|926.08|923.68|924.48|922.08|0
1655105400000|2022-06-13 07:30:00|924.12|921.72|925.96|923.56|925.96|923.56|924.12|921.72|0
1655105410000|2022-06-13 07:30:10|925.46|923.06|924.73|922.33|925.46|923.06|924.61|922.21|0
1655105420000|2022-06-13 07:30:20|925.22|922.82|925.84|923.44|925.84|923.44|925.22|922.82|0
1655105430000|2022-06-13 07:30:30|925.96|923.56|926.2|923.8|926.2|923.8|925.71|923.31|0
1655105440000|2022-06-13 07:30:40|925.71|923.31|925.96|923.56|926.2|923.8|925.71|923.31|0
1655105450000|2022-06-13 07:30:50|926.2|923.8|926.45|924.05|926.69|924.29|925.96|923.56|0
1655105460000|2022-06-13 07:31:00|927.19|924.79|927.19|924.79|927.19|924.79|927.19|924.79|0
1655105470000|2022-06-13 07:31:10|927.68|925.28|927.92|925.52|928.42|926.02|927.43|925.03|0
1655105480000|2022-06-13 07:31:20|928.66|926.26|928.91|926.51|928.91|926.51|928.54|926.14|0
1655105490000|2022-06-13 07:31:30|929.89|927.49|929.65|927.25|929.89|927.49|929.65|927.25|0
1655105500000|2022-06-13 07:31:40|930.14|927.74|930.14|927.74|930.14|927.74|929.77|927.37|0
1655105510000|2022-06-13 07:31:50|931|928.6|931.12|928.72|931.12|928.72|931|928.6|0
1655105520000|2022-06-13 07:32:00|930.63|928.23|930.88|928.48|930.88|928.48|930.38|927.98|0
1655105530000|2022-06-13 07:32:10|931.12|928.72|930.88|928.48|931.37|928.97|930.63|928.23|0
1655105540000|2022-06-13 07:32:20|931.12|928.72|931.37|928.97|931.5|929.1|931.12|928.72|0
1655105550000|2022-06-13 07:32:30|931|928.6|931.61|929.21|931.61|929.21|931|928.6|0
1655105560000|2022-06-13 07:32:40|931.37|928.97|931.86|929.46|931.86|929.46|931.37|928.97|0
1655105570000|2022-06-13 07:32:50|931.61|929.21|932.84|930.44|932.84|930.44|931.61|929.21|0
1655105580000|2022-06-13 07:33:00|932.35|929.95|932.48|930.08|932.48|930.08|931.61|929.21|0
1655105590000|2022-06-13 07:33:10|932.6|930.2|931.86|929.46|932.84|930.44|931.86|929.46|0
1655105600000|2022-06-13 07:33:20|932.11|929.71|932.35|929.95|932.35|929.95|931.61|929.21|0
1655105610000|2022-06-13 07:33:30|931.37|928.97|932.35|929.95|932.35|929.95|930.88|928.48|0
1655105620000|2022-06-13 07:33:40|932.11|929.71|932.11|929.71|932.11|929.71|932.11|929.71|0
1655105630000|2022-06-13 07:33:50|932.35|929.95|932.6|930.2|932.6|930.2|932.23|929.83|0
1655105640000|2022-06-13 07:34:00|932.84|930.44|933.09|930.69|933.09|930.69|932.84|930.44|0
1655105650000|2022-06-13 07:34:10|933.22|930.82|933.34|930.94|933.34|930.94|933.09|930.69|0
1655105660000|2022-06-13 07:34:20|932.6|930.2|932.84|930.44|932.84|930.44|932.6|930.2|0
1655105670000|2022-06-13 07:34:30|932.97|930.57|933.09|930.69|933.34|930.94|932.97|930.57|0
1655105680000|2022-06-13 07:34:40|932.23|929.83|932.6|930.2|932.6|930.2|932.23|929.83|0
1655105690000|2022-06-13 07:34:50|932.73|930.33|932.84|930.44|933.34|930.94|932.73|930.33|0
1655105700000|2022-06-13 07:35:00|932.35|929.95|931.37|928.97|932.35|929.95|931.37|928.97|0
1655105710000|2022-06-13 07:35:10|931.12|928.72|929.28|926.88|931.12|928.72|929.28|926.88|0
1655105720000|2022-06-13 07:35:20|930.38|927.98|930.14|927.74|930.38|927.98|930.14|927.74|0
1655105730000|2022-06-13 07:35:30|929.77|927.37|929.65|927.25|929.77|927.37|929.65|927.25|0
1655105740000|2022-06-13 07:35:40|929.4|927|927.43|925.03|929.4|927|927.43|925.03|0
1655105750000|2022-06-13 07:35:50|927.92|925.52|928.91|926.51|928.91|926.51|927.92|925.52|0
1655105760000|2022-06-13 07:36:00|928.66|926.26|927.19|924.79|928.66|926.26|927.19|924.79|0
1655105770000|2022-06-13 07:36:10|928.05|925.65|927.81|925.41|928.05|925.65|927.19|924.79|0
1655105780000|2022-06-13 07:36:20|928.3|925.9|927.92|925.52|928.3|925.9|927.92|925.52|0
1655105790000|2022-06-13 07:36:30|927.68|925.28|928.42|926.02|928.42|926.02|927.68|925.28|0
1655105800000|2022-06-13 07:36:40|928.17|925.77|927.68|925.28|928.17|925.77|927.68|925.28|0
1655105810000|2022-06-13 07:36:50|927.19|924.79|926.94|924.54|927.19|924.79|926.82|924.42|0
1655105820000|2022-06-13 07:37:00|927.07|924.67|927.07|924.67|927.19|924.79|926.69|924.29|0
1655105830000|2022-06-13 07:37:10|926.94|924.54|927.07|924.67|927.56|925.16|926.82|924.42|0
1655105840000|2022-06-13 07:37:20|926.58|924.18|925.96|923.56|926.82|924.42|925.96|923.56|0
1655105850000|2022-06-13 07:37:30|924.85|922.45|926.2|923.8|926.2|923.8|924.85|922.45|0
1655105860000|2022-06-13 07:37:40|926.33|923.93|926.08|923.68|926.33|923.93|926.08|923.68|0
1655105870000|2022-06-13 07:37:50|926.45|924.05|926.45|924.05|926.94|924.54|926.45|924.05|0
1655105880000|2022-06-13 07:38:00|926.69|924.29|926.94|924.54|927.19|924.79|926.69|924.29|0
1655105890000|2022-06-13 07:38:10|926.82|924.42|928.54|926.14|928.54|926.14|926.82|924.42|0
1655105900000|2022-06-13 07:38:20|928.42|926.02|930.63|928.23|930.63|928.23|928.17|925.77|0
1655105910000|2022-06-13 07:38:30|931.12|928.72|931.37|928.97|931.37|928.97|930.14|927.74|0
1655105920000|2022-06-13 07:38:40|931.12|928.72|931.37|928.97|931.37|928.97|931.12|928.72|0
1655105930000|2022-06-13 07:38:50|931.61|929.21|931.74|929.34|931.86|929.46|931.61|929.21|0
1655105940000|2022-06-13 07:39:00|931.61|929.21|933.09|930.69|933.09|930.69|931.61|929.21|0
1655105950000|2022-06-13 07:39:10|932.84|930.44|932.11|929.71|932.84|930.44|932.11|929.71|0
1655105960000|2022-06-13 07:39:20|931.61|929.21|932.11|929.71|932.11|929.71|931.61|929.21|0
1655105970000|2022-06-13 07:39:30|932.23|929.83|932.11|929.71|932.23|929.83|931.86|929.46|0
1655105980000|2022-06-13 07:39:40|932.6|930.2|933.58|931.18|933.58|931.18|932.6|930.2|0
1655105990000|2022-06-13 07:39:50|933.09|930.69|932.73|930.33|933.09|930.69|932.73|930.33|0
1655106000000|2022-06-13 07:40:00|931.99|929.59|931.12|928.72|931.99|929.59|931.12|928.72|0
1655106010000|2022-06-13 07:40:10|932.48|930.08|933.22|930.82|933.22|930.82|932.48|930.08|0
1655106020000|2022-06-13 07:40:20|933.34|930.94|932.11|929.71|933.34|930.94|932.11|929.71|0
1655106030000|2022-06-13 07:40:30|932.35|929.95|932.35|929.95|932.35|929.95|931.86|929.46|0
1655106040000|2022-06-13 07:40:40|931.86|929.46|932.6|930.2|932.6|930.2|931.86|929.46|0
1655106050000|2022-06-13 07:40:50|932.35|929.95|931.37|928.97|932.35|929.95|930.88|928.48|0
1655106060000|2022-06-13 07:41:00|930.88|928.48|931.12|928.72|932.35|929.95|930.88|928.48|0
1655106070000|2022-06-13 07:41:10|930.63|928.23|930.63|928.23|930.63|928.23|930.27|927.87|0
1655106080000|2022-06-13 07:41:20|930.51|928.11|930.76|928.36|930.76|928.36|930.27|927.87|0
1655106090000|2022-06-13 07:41:30|930.51|928.11|930.14|927.74|930.51|928.11|930.14|927.74|0
1655106100000|2022-06-13 07:41:40|930.76|928.36|930.38|927.98|930.76|928.36|930.38|927.98|0
1655106110000|2022-06-13 07:41:50|931.12|928.72|931.12|928.72|931.37|928.97|931.12|928.72|0
1655106120000|2022-06-13 07:42:00|931.25|928.85|931.99|929.59|931.99|929.59|931.25|928.85|0
1655106130000|2022-06-13 07:42:10|932.48|930.08|931.74|929.34|932.48|930.08|931.37|928.97|0
1655106140000|2022-06-13 07:42:20|931.37|928.97|932.11|929.71|932.23|929.83|931.37|928.97|0
1655106150000|2022-06-13 07:42:30|931.86|929.46|932.35|929.95|932.48|930.08|931.86|929.46|0
1655106160000|2022-06-13 07:42:40|932.23|929.83|931.61|929.21|932.23|929.83|931.61|929.21|0
1655106170000|2022-06-13 07:42:50|931.86|929.46|932.6|930.2|932.6|930.2|931.86|929.46|0
1655106180000|2022-06-13 07:43:00|932.84|930.44|932.6|930.2|933.09|930.69|932.6|930.2|0
1655106190000|2022-06-13 07:43:10|932.73|930.33|932.84|930.44|933.09|930.69|932.23|929.83|0
1655106200000|2022-06-13 07:43:20|932.73|930.33|932.97|930.57|933.09|930.69|932.73|930.33|0
1655106210000|2022-06-13 07:43:30|933.09|930.69|933.22|930.82|933.58|931.18|933.09|930.69|0
1655106220000|2022-06-13 07:43:40|933.58|931.18|933.58|931.18|933.83|931.43|933.58|931.18|0
1655106230000|2022-06-13 07:43:50|933.09|930.69|933.58|931.18|933.58|931.18|933.09|930.69|0
1655106240000|2022-06-13 07:44:00|932.97|930.57|933.83|931.43|933.83|931.43|932.97|930.57|0
1655106250000|2022-06-13 07:44:10|933.46|931.06|933.58|931.18|933.58|931.18|933.22|930.82|0
1655106260000|2022-06-13 07:44:20|933.83|931.43|933.83|931.43|934.07|931.67|933.71|931.31|0
1655106270000|2022-06-13 07:44:30|933.58|931.18|933.58|931.18|933.83|931.43|933.58|931.18|0
1655106280000|2022-06-13 07:44:40|933.34|930.94|933.83|931.43|933.83|931.43|933.34|930.94|0
1655106290000|2022-06-13 07:44:50|934.07|931.67|935.06|932.66|935.31|932.91|934.07|931.67|0
1655106300000|2022-06-13 07:45:00|934.57|932.17|934.2|931.8|934.81|932.41|934.2|931.8|0
1655106310000|2022-06-13 07:45:10|934.32|931.92|934.57|932.17|934.57|932.17|934.32|931.92|0
1655106320000|2022-06-13 07:45:20|934.81|932.41|934.45|932.05|934.81|932.41|934.32|931.92|0
1655106330000|2022-06-13 07:45:30|934.07|931.67|934.81|932.41|934.81|932.41|934.07|931.67|0
1655106340000|2022-06-13 07:45:40|935.19|932.79|935.31|932.91|935.31|932.91|935.06|932.66|0
1655106350000|2022-06-13 07:45:50|934.81|932.41|935.31|932.91|935.31|932.91|934.81|932.41|0
1655106360000|2022-06-13 07:46:00|935.43|933.03|935.31|932.91|935.43|933.03|934.81|932.41|0
1655106370000|2022-06-13 07:46:10|935.06|932.66|934.45|932.05|935.06|932.66|934.45|932.05|0
1655106380000|2022-06-13 07:46:20|934.57|932.17|934.57|932.17|934.57|932.17|934.57|932.17|0
1655106390000|2022-06-13 07:46:30|934.69|932.29|934.81|932.41|934.81|932.41|934.57|932.17|0
1655106400000|2022-06-13 07:46:40|934.69|932.29|934.57|932.17|934.69|932.29|934.57|932.17|0
1655106410000|2022-06-13 07:46:50|934.69|932.29|934.57|932.17|934.69|932.29|934.32|931.92|0
1655106420000|2022-06-13 07:47:00|934.32|931.92|934.81|932.41|934.81|932.41|934.32|931.92|0
1655106430000|2022-06-13 07:47:10|934.32|931.92|934.07|931.67|934.32|931.92|933.58|931.18|0
1655106440000|2022-06-13 07:47:20|932.73|930.33|931.37|928.97|932.73|930.33|931.37|928.97|0
1655106450000|2022-06-13 07:47:30|931.61|929.21|932.35|929.95|932.6|930.2|931.61|929.21|0
1655106460000|2022-06-13 07:47:40|932.11|929.71|931|928.6|932.11|929.71|931|928.6|0
1655106470000|2022-06-13 07:47:50|930.88|928.48|931.12|928.72|931.25|928.85|930.88|928.48|0
1655106480000|2022-06-13 07:48:00|930.63|928.23|929.89|927.49|930.88|928.48|929.89|927.49|0
1655106490000|2022-06-13 07:48:10|930.27|927.87|929.65|927.25|930.27|927.87|929.65|927.25|0
1655106500000|2022-06-13 07:48:20|929.89|927.49|930.76|928.36|930.76|928.36|929.89|927.49|0
1655106510000|2022-06-13 07:48:30|930.63|928.23|929.89|927.49|930.63|928.23|929.89|927.49|0
1655106520000|2022-06-13 07:48:40|930.02|927.62|929.4|927|930.02|927.62|929.4|927|0
1655106530000|2022-06-13 07:48:50|929.53|927.13|930.38|927.98|930.51|928.11|929.53|927.13|0
1655106540000|2022-06-13 07:49:00|930.14|927.74|929.15|926.75|930.14|927.74|928.91|926.51|0
1655106550000|2022-06-13 07:49:10|928.91|926.51|929.03|926.63|929.15|926.75|928.91|926.51|0
1655106560000|2022-06-13 07:49:20|928.91|926.51|928.66|926.26|928.91|926.51|927.92|925.52|0
1655106570000|2022-06-13 07:49:30|928.91|926.51|929.28|926.88|929.28|926.88|928.91|926.51|0
1655106580000|2022-06-13 07:49:40|929.89|927.49|929.89|927.49|930.63|928.23|929.89|927.49|0
1655106590000|2022-06-13 07:49:50|929.64|927.24|929.03|926.63|929.64|927.24|928.41|926.01|0
1655106600000|2022-06-13 07:50:00|929.15|926.75|929.15|926.75|929.64|927.24|929.15|926.75|0
1655106610000|2022-06-13 07:50:10|929.28|926.88|928.17|925.77|929.53|927.13|928.17|925.77|0
1655106620000|2022-06-13 07:50:20|928.66|926.26|927.92|925.52|928.66|926.26|927.92|925.52|0
1655106630000|2022-06-13 07:50:30|928.17|925.77|928.17|925.77|928.17|925.77|927.68|925.28|0
1655106640000|2022-06-13 07:50:40|927.92|925.52|927.18|924.78|927.92|925.52|927.18|924.78|0
1655106650000|2022-06-13 07:50:50|927.43|925.03|926.82|924.42|927.68|925.28|926.82|924.42|0
1655106660000|2022-06-13 07:51:00|927.07|924.67|927.68|925.28|928.17|925.77|927.07|924.67|0
1655106670000|2022-06-13 07:51:10|927.92|925.52|928.17|925.77|928.17|925.77|927.31|924.91|0
1655106680000|2022-06-13 07:51:20|928.41|926.01|928.91|926.51|928.91|926.51|928.41|926.01|0
1655106690000|2022-06-13 07:51:30|928.41|926.01|928.66|926.26|928.66|926.26|928.41|926.01|0
1655106700000|2022-06-13 07:51:40|928.91|926.51|928.79|926.39|928.91|926.51|928.66|926.26|0
1655106710000|2022-06-13 07:51:50|928.91|926.51|928.41|926.01|928.91|926.51|928.41|926.01|0
1655106720000|2022-06-13 07:52:00|928.54|926.14|928.79|926.39|928.79|926.39|928.41|926.01|0
1655106730000|2022-06-13 07:52:10|928.41|926.01|928.41|926.01|928.54|926.14|928.41|926.01|0
1655106740000|2022-06-13 07:52:20|928.54|926.14|928.66|926.26|928.66|926.26|928.54|926.14|0
1655106750000|2022-06-13 07:52:30|928.41|926.01|927.68|925.28|928.41|926.01|927.68|925.28|0
1655106760000|2022-06-13 07:52:40|927.43|925.03|926.2|923.8|927.43|925.03|926.2|923.8|0
1655106770000|2022-06-13 07:52:50|926.45|924.05|926.45|924.05|926.69|924.29|926.45|924.05|0
1655106780000|2022-06-13 07:53:00|926.2|923.8|926.69|924.29|926.69|924.29|926.08|923.68|0
1655106790000|2022-06-13 07:53:10|926.94|924.54|926.2|923.8|926.94|924.54|926.2|923.8|0
1655106800000|2022-06-13 07:53:20|926.45|924.05|925.22|922.82|926.45|924.05|925.1|922.7|0
1655106810000|2022-06-13 07:53:30|925.35|922.95|926.2|923.8|926.2|923.8|925.35|922.95|0
1655106820000|2022-06-13 07:53:40|926.69|924.29|927.18|924.78|927.18|924.78|926.2|923.8|0
1655106830000|2022-06-13 07:53:50|927.07|924.67|927.18|924.78|927.43|925.03|927.07|924.67|0
1655106840000|2022-06-13 07:54:00|927.07|924.67|927.56|925.16|927.56|925.16|927.07|924.67|0
1655106850000|2022-06-13 07:54:10|927.68|925.28|928.17|925.77|928.17|925.77|927.68|925.28|0
1655106860000|2022-06-13 07:54:20|928.79|926.39|927.8|925.4|928.79|926.39|927.8|925.4|0
1655106870000|2022-06-13 07:54:30|928.41|926.01|929.53|927.13|929.53|927.13|928.41|926.01|0
1655106880000|2022-06-13 07:54:40|929.64|927.24|930.02|927.62|930.14|927.74|929.64|927.24|0
1655106890000|2022-06-13 07:54:50|929.77|927.37|929.4|927|929.77|927.37|929.4|927|0
1655106900000|2022-06-13 07:55:00|930.63|928.23|932.6|930.2|932.6|930.2|930.63|928.23|0
1655106910000|2022-06-13 07:55:10|932.11|929.71|932.6|930.2|932.73|930.33|932.11|929.71|0
1655106920000|2022-06-13 07:55:20|932.35|929.95|931|928.6|932.35|929.95|931|928.6|0
1655106930000|2022-06-13 07:55:30|930.51|928.11|929.15|926.75|930.51|928.11|929.15|926.75|0
1655106940000|2022-06-13 07:55:40|929.4|927|930.38|927.98|930.63|928.23|929.4|927|0
1655106950000|2022-06-13 07:55:50|930.51|928.11|931.86|929.46|931.86|929.46|930.51|928.11|0
1655106960000|2022-06-13 07:56:00|931.37|928.97|929.4|927|931.37|928.97|929.4|927|0
1655106970000|2022-06-13 07:56:10|929.15|926.75|929.53|927.13|929.53|927.13|929.15|926.75|0
1655106980000|2022-06-13 07:56:20|929.15|926.75|928.79|926.39|929.15|926.75|928.79|926.39|0
1655106990000|2022-06-13 07:56:30|929.77|927.37|930.87|928.47|930.87|928.47|929.77|927.37|0
1655107000000|2022-06-13 07:56:40|931.37|928.97|931.86|929.46|932.11|929.71|931.37|928.97|0
1655107010000|2022-06-13 07:56:50|932.11|929.71|931.74|929.34|932.6|930.2|931.74|929.34|0
1655107020000|2022-06-13 07:57:00|931.61|929.21|931.49|929.09|931.74|929.34|931.49|929.09|0
1655107030000|2022-06-13 07:57:10|931.37|928.97|930.14|927.74|931.37|928.97|930.14|927.74|0
1655107040000|2022-06-13 07:57:20|929.89|927.49|929.28|926.88|929.89|927.49|929.15|926.75|0
1655107050000|2022-06-13 07:57:30|928.91|926.51|928.17|925.77|929.15|926.75|928.17|925.77|0
1655107060000|2022-06-13 07:57:40|930.26|927.86|929.77|927.37|930.38|927.98|929.77|927.37|0
1655107070000|2022-06-13 07:57:50|929.89|927.49|929.89|927.49|929.89|927.49|929.77|927.37|0
1655107080000|2022-06-13 07:58:00|930.02|927.62|928.41|926.01|930.02|927.62|928.41|926.01|0
1655107090000|2022-06-13 07:58:10|929.64|927.24|931.37|928.97|931.61|929.21|929.64|927.24|0
1655107100000|2022-06-13 07:58:20|931.61|929.21|931.49|929.09|931.61|929.21|930.87|928.47|0
1655107110000|2022-06-13 07:58:30|931.61|929.21|930.38|927.98|931.61|929.21|930.38|927.98|0
1655107120000|2022-06-13 07:58:40|932.11|929.71|933.71|931.31|933.71|931.31|932.11|929.71|0
1655107130000|2022-06-13 07:58:50|933.58|931.18|933.09|930.69|933.58|931.18|933.09|930.69|0
1655107140000|2022-06-13 07:59:00|932.97|930.57|932.6|930.2|932.97|930.57|932.6|930.2|0
1655107150000|2022-06-13 07:59:10|932.48|930.08|932.23|929.83|932.48|930.08|932.23|929.83|0
1655107160000|2022-06-13 07:59:20|932.6|930.2|932.11|929.71|932.6|930.2|931.74|929.34|0
1655107170000|2022-06-13 07:59:30|932.23|929.83|932.11|929.71|932.35|929.95|932.11|929.71|0
1655107180000|2022-06-13 07:59:40|931.74|929.34|931.86|929.46|931.86|929.46|931.61|929.21|0
1655107190000|2022-06-13 07:59:50|932.11|929.71|932.84|930.44|932.84|930.44|931.86|929.46|0
1655107200000|2022-06-13 08:00:00|933.83|931.43|933.71|931.31|933.83|931.43|933.34|930.94|0
1655107210000|2022-06-13 08:00:10|933.83|931.43|933.83|931.43|934.32|931.92|933.83|931.43|0
1655107220000|2022-06-13 08:00:20|935.06|932.66|934.81|932.41|935.06|932.66|934.69|932.29|0
1655107230000|2022-06-13 08:00:30|934.69|932.29|935.06|932.66|935.06|932.66|934.32|931.92|0
1655107240000|2022-06-13 08:00:40|936.29|933.89|936.29|933.89|936.54|934.14|936.29|933.89|0
1655107250000|2022-06-13 08:00:50|936.78|934.38|936.66|934.26|936.78|934.38|936.29|933.89|0
1655107260000|2022-06-13 08:01:00|936.54|934.14|936.54|934.14|936.54|934.14|936.29|933.89|0
1655107270000|2022-06-13 08:01:10|936.78|934.38|936.54|934.14|936.78|934.38|936.54|934.14|0
1655107280000|2022-06-13 08:01:20|936.29|933.89|936.29|933.89|936.91|934.51|936.29|933.89|0
1655107290000|2022-06-13 08:01:30|936.54|934.14|936.29|933.89|936.54|934.14|935.8|933.4|0
1655107300000|2022-06-13 08:01:40|936.04|933.64|936.54|934.14|936.54|934.14|936.04|933.64|0
1655107310000|2022-06-13 08:01:50|936.29|933.89|936.29|933.89|936.54|934.14|936.29|933.89|0
1655107320000|2022-06-13 08:02:00|936.54|934.14|937.27|934.87|937.27|934.87|936.54|934.14|0
1655107330000|2022-06-13 08:02:10|937.03|934.63|938.01|935.61|938.01|935.61|937.03|934.63|0
1655107340000|2022-06-13 08:02:20|937.77|935.37|938.26|935.86|938.26|935.86|937.77|935.37|0
1655107350000|2022-06-13 08:02:30|938.51|936.11|938.26|935.86|938.51|936.11|937.52|935.12|0
1655107360000|2022-06-13 08:02:40|938.75|936.35|938.75|936.35|938.75|936.35|938.75|936.35|0
1655107370000|2022-06-13 08:02:50|938.51|936.11|938.01|935.61|938.75|936.35|938.01|935.61|0
1655107380000|2022-06-13 08:03:00|938.26|935.86|938.75|936.35|938.75|936.35|938.01|935.61|0
1655107390000|2022-06-13 08:03:10|938.26|935.86|938.75|936.35|938.75|936.35|938.26|935.86|0
1655107400000|2022-06-13 08:03:20|939.24|936.84|939.74|937.34|939.74|937.34|939.24|936.84|0
1655107410000|2022-06-13 08:03:30|939.98|937.58|939.98|937.58|940.23|937.83|939.98|937.58|0
1655107420000|2022-06-13 08:03:40|939.74|937.34|939.98|937.58|940.23|937.83|939.74|937.34|0
1655107430000|2022-06-13 08:03:50|940.23|937.83|939.74|937.34|940.48|938.08|939.74|937.34|0
1655107440000|2022-06-13 08:04:00|939.49|937.09|940.23|937.83|940.23|937.83|939.49|937.09|0
1655107450000|2022-06-13 08:04:10|940.48|938.08|939.98|937.58|940.48|938.08|939.98|937.58|0
1655107460000|2022-06-13 08:04:20|940.23|937.83|940.23|937.83|940.48|938.08|940.23|937.83|0
1655107470000|2022-06-13 08:04:30|940.48|938.08|940.48|938.08|940.72|938.32|940.48|938.08|0
1655107480000|2022-06-13 08:04:40|940.23|937.83|940.48|938.08|940.48|938.08|940.23|937.83|0
1655107490000|2022-06-13 08:04:50|940.72|938.32|940.6|938.2|940.72|938.32|940.48|938.08|0
1655107500000|2022-06-13 08:05:00|940.48|938.08|940.6|938.2|940.6|938.2|940.48|938.08|0
1655107510000|2022-06-13 08:05:10|940.48|938.08|940.36|937.96|940.48|938.08|940.36|937.96|0
1655107520000|2022-06-13 08:05:20|940.6|938.2|940.72|938.32|940.72|938.32|940.48|938.08|0
1655107530000|2022-06-13 08:05:30|940.85|938.45|940.72|938.32|940.85|938.45|940.72|938.32|0
1655107540000|2022-06-13 08:05:40|940.48|938.08|940.72|938.32|940.72|938.32|940.48|938.08|0
1655107550000|2022-06-13 08:05:50|940.6|938.2|940.72|938.32|940.72|938.32|940.6|938.2|0
1655107560000|2022-06-13 08:06:00|940.97|938.57|940.97|938.57|940.97|938.57|940.97|938.57|0
1655107570000|2022-06-13 08:06:10|941.1|938.7|940.72|938.32|941.1|938.7|940.72|938.32|0
1655107580000|2022-06-13 08:06:20|941.21|938.81|941.46|939.06|941.46|939.06|941.21|938.81|0
1655107590000|2022-06-13 08:06:30|941.21|938.81|940.97|938.57|941.21|938.81|940.97|938.57|0
1655107600000|2022-06-13 08:06:40|941.1|938.7|940.97|938.57|941.1|938.7|940.72|938.32|0
1655107610000|2022-06-13 08:06:50|941.21|938.81|940.72|938.32|941.21|938.81|940.72|938.32|0
1655107620000|2022-06-13 08:07:00|940.97|938.57|940.72|938.32|940.97|938.57|940.48|938.08|0
1655107630000|2022-06-13 08:07:10|940.48|938.08|940.97|938.57|940.97|938.57|940.48|938.08|0
1655107640000|2022-06-13 08:07:20|940.72|938.32|940.6|938.2|940.72|938.32|940.6|938.2|0
1655107650000|2022-06-13 08:07:30|940.97|938.57|940.72|938.32|940.97|938.57|940.72|938.32|0
1655107660000|2022-06-13 08:07:40|940.11|937.71|939|936.6|940.11|937.71|938.26|935.86|0
1655107670000|2022-06-13 08:07:50|938.75|936.35|937.77|935.37|939|936.6|937.77|935.37|0
1655107680000|2022-06-13 08:08:00|938.14|935.74|938.51|936.11|938.63|936.23|938.14|935.74|0
1655107690000|2022-06-13 08:08:10|938.26|935.86|938.26|935.86|938.26|935.86|938.26|935.86|0
1655107700000|2022-06-13 08:08:20|938.51|936.11|939|936.6|939|936.6|938.51|936.11|0
1655107710000|2022-06-13 08:08:30|938.51|936.11|938.26|935.86|938.51|936.11|938.26|935.86|0
1655107720000|2022-06-13 08:08:40|938.01|935.61|937.89|935.49|938.01|935.61|937.89|935.49|0
1655107730000|2022-06-13 08:08:50|937.77|935.37|937.77|935.37|937.77|935.37|937.77|935.37|0
1655107740000|2022-06-13 08:09:00|938.01|935.61|937.89|935.49|938.01|935.61|937.89|935.49|0
1655107750000|2022-06-13 08:09:10|938.26|935.86|938.51|936.11|938.51|936.11|938.14|935.74|0
1655107760000|2022-06-13 08:09:20|938.01|935.61|938.01|935.61|938.26|935.86|937.77|935.37|0
1655107770000|2022-06-13 08:09:30|938.51|936.11|937.77|935.37|938.51|936.11|937.77|935.37|0
1655107780000|2022-06-13 08:09:40|938.01|935.61|939|936.6|939|936.6|937.52|935.12|0
1655107790000|2022-06-13 08:09:50|938.75|936.35|938.75|936.35|938.75|936.35|938.75|936.35|0
1655107800000|2022-06-13 08:10:00|938.63|936.23|938.01|935.61|938.75|936.35|938.01|935.61|0
1655107810000|2022-06-13 08:10:10|938.26|935.86|938.26|935.86|938.26|935.86|938.26|935.86|0
1655107820000|2022-06-13 08:10:20|937.77|935.37|938.26|935.86|938.26|935.86|937.77|935.37|0
1655107830000|2022-06-13 08:10:30|939|936.6|938.39|935.99|939|936.6|938.39|935.99|0
1655107840000|2022-06-13 08:10:40|938.51|936.11|938.01|935.61|938.75|936.35|938.01|935.61|0
1655107850000|2022-06-13 08:10:50|938.26|935.86|937.77|935.37|938.26|935.86|937.77|935.37|0
1655107860000|2022-06-13 08:11:00|937.27|934.87|937.52|935.12|937.77|935.37|937.27|934.87|0
1655107870000|2022-06-13 08:11:10|937.77|935.37|938.01|935.61|938.01|935.61|937.77|935.37|0
1655107880000|2022-06-13 08:11:20|937.89|935.49|939.24|936.84|939.24|936.84|937.89|935.49|0
1655107890000|2022-06-13 08:11:30|939|936.6|939|936.6|939.24|936.84|939|936.6|0
1655107900000|2022-06-13 08:11:40|938.75|936.35|938.75|936.35|938.75|936.35|938.51|936.11|0
1655107910000|2022-06-13 08:11:50|938.51|936.11|939|936.6|939|936.6|938.51|936.11|0
1655107920000|2022-06-13 08:12:00|938.75|936.35|938.26|935.86|938.75|936.35|938.26|935.86|0
1655107930000|2022-06-13 08:12:10|938.14|935.74|938.01|935.61|938.26|935.86|938.01|935.61|0
1655107940000|2022-06-13 08:12:20|937.77|935.37|937.77|935.37|937.77|935.37|937.77|935.37|0
1655107950000|2022-06-13 08:12:30|937.65|935.25|937.52|935.12|937.77|935.37|937.52|935.12|0
1655107960000|2022-06-13 08:12:40|937.77|935.37|937.4|935|937.77|935.37|937.4|935|0
1655107970000|2022-06-13 08:12:50|937.27|934.87|937.52|935.12|937.52|935.12|937.27|934.87|0
1655107980000|2022-06-13 08:13:00|937.72|935.32|938.33|935.93|938.33|935.93|937.72|935.32|0
1655107990000|2022-06-13 08:13:10|938.09|935.69|938.09|935.69|938.09|935.69|937.97|935.57|0
1655108000000|2022-06-13 08:13:20|938.58|936.18|938.58|936.18|938.58|936.18|938.58|936.18|0
1655108010000|2022-06-13 08:13:30|939.56|937.16|939.81|937.41|939.81|937.41|939.07|936.67|0
1655108020000|2022-06-13 08:13:40|940.06|937.66|940.8|938.4|940.92|938.52|940.06|937.66|0
1655108030000|2022-06-13 08:13:50|941.17|938.77|941.53|939.13|941.53|939.13|941.17|938.77|0
1655108040000|2022-06-13 08:14:00|941.29|938.89|941.53|939.13|941.53|939.13|941.29|938.89|0
1655108050000|2022-06-13 08:14:10|941.29|938.89|941.29|938.89|941.29|938.89|941.04|938.64|0
1655108060000|2022-06-13 08:14:20|941.53|939.13|941.29|938.89|941.53|939.13|941.29|938.89|0
1655108070000|2022-06-13 08:14:30|941.78|939.38|944.86|942.46|944.86|942.46|941.78|939.38|0
1655108080000|2022-06-13 08:14:40|944.24|941.84|944.98|942.58|944.98|942.58|943.75|941.35|0
1655108090000|2022-06-13 08:14:50|944.49|942.09|945.11|942.71|945.23|942.83|944.49|942.09|0
1655108100000|2022-06-13 08:15:00|945.23|942.83|944.98|942.58|945.23|942.83|944.98|942.58|0
1655108110000|2022-06-13 08:15:10|945.23|942.83|944.98|942.58|945.23|942.83|944.98|942.58|0
1655108120000|2022-06-13 08:15:20|945.36|942.96|945.85|943.45|945.85|943.45|945.36|942.96|0
1655108130000|2022-06-13 08:15:30|946.46|944.06|946.95|944.55|946.95|944.55|946.21|943.81|0
1655108140000|2022-06-13 08:15:40|946.21|943.81|945.97|943.57|946.21|943.81|945.85|943.45|0
1655108150000|2022-06-13 08:15:50|945.72|943.32|945.6|943.2|945.72|943.32|945.47|943.07|0
1655108160000|2022-06-13 08:16:00|945.36|942.96|944.37|941.97|945.36|942.96|943.5|941.1|0
1655108170000|2022-06-13 08:16:10|945.23|942.83|945.47|943.07|945.47|943.07|944.98|942.58|0
1655108180000|2022-06-13 08:16:20|946.83|944.43|946.95|944.55|946.95|944.55|946.83|944.43|0
1655108190000|2022-06-13 08:16:30|946.71|944.31|945.97|943.57|946.71|944.31|945.97|943.57|0
1655108200000|2022-06-13 08:16:40|945.85|943.45|946.46|944.06|946.46|944.06|945.85|943.45|0
1655108210000|2022-06-13 08:16:50|946.21|943.81|946.71|944.31|946.83|944.43|946.21|943.81|0
1655108220000|2022-06-13 08:17:00|946.95|944.55|947.2|944.8|947.2|944.8|946.95|944.55|0
1655108230000|2022-06-13 08:17:10|947.33|944.93|947.94|945.54|947.94|945.54|947.33|944.93|0
1655108240000|2022-06-13 08:17:20|947.69|945.29|947.2|944.8|947.82|945.42|946.71|944.31|0
1655108250000|2022-06-13 08:17:30|947.82|945.42|946.95|944.55|947.82|945.42|946.95|944.55|0
1655108260000|2022-06-13 08:17:40|947.69|945.29|947.44|945.04|947.94|945.54|947.44|945.04|0
1655108270000|2022-06-13 08:17:50|947.69|945.29|947.94|945.54|948.18|945.78|947.69|945.29|0
1655108280000|2022-06-13 08:18:00|947.69|945.29|948.8|946.4|948.8|946.4|947.69|945.29|0
1655108290000|2022-06-13 08:18:10|949.42|947.02|950.16|947.76|950.16|947.76|949.42|947.02|0
1655108300000|2022-06-13 08:18:20|949.91|947.51|949.42|947.02|950.16|947.76|949.42|947.02|0
1655108310000|2022-06-13 08:18:30|949.54|947.14|950.65|948.25|950.89|948.49|949.54|947.14|0
1655108320000|2022-06-13 08:18:40|950.89|948.49|951.63|949.23|951.63|949.23|950.89|948.49|0
1655108330000|2022-06-13 08:18:50|951.52|949.12|954.1|951.7|954.1|951.7|951.52|949.12|0
1655108340000|2022-06-13 08:19:00|952.37|949.97|951.88|949.48|952.37|949.97|951.39|948.99|0
1655108350000|2022-06-13 08:19:10|951.39|948.99|951.88|949.48|951.88|949.48|951.14|948.74|0
1655108360000|2022-06-13 08:19:20|951.63|949.23|952.37|949.97|952.37|949.97|951.63|949.23|0
1655108370000|2022-06-13 08:19:30|952.87|950.47|953.11|950.71|953.11|950.71|952.37|949.97|0
1655108380000|2022-06-13 08:19:40|952.87|950.47|952.37|949.97|952.87|950.47|952.25|949.85|0
1655108390000|2022-06-13 08:19:50|952.87|950.47|952.87|950.47|953.36|950.96|952.87|950.47|0
1655108400000|2022-06-13 08:20:00|952.5|950.1|951.27|948.87|952.5|950.1|951.27|948.87|0
1655108410000|2022-06-13 08:20:10|951.14|948.74|950.16|947.76|951.14|948.74|950.16|947.76|0
1655108420000|2022-06-13 08:20:20|950.89|948.49|951.88|949.48|951.88|949.48|950.89|948.49|0
1655108430000|2022-06-13 08:20:30|951.76|949.36|949.66|947.26|951.76|949.36|949.66|947.26|0
1655108440000|2022-06-13 08:20:40|949.91|947.51|950.4|948|950.4|948|949.91|947.51|0
1655108450000|2022-06-13 08:20:50|950.78|948.38|952.37|949.97|952.37|949.97|950.78|948.38|0
1655108460000|2022-06-13 08:21:00|952.01|949.61|952.37|949.97|952.87|950.47|952.01|949.61|0
1655108470000|2022-06-13 08:21:10|952.75|950.35|952.62|950.22|952.75|950.35|952.62|950.22|0
1655108480000|2022-06-13 08:21:20|952.13|949.73|952.37|949.97|952.37|949.97|952.13|949.73|0
1655108490000|2022-06-13 08:21:30|952.13|949.73|951.88|949.48|952.13|949.73|951.76|949.36|0
1655108500000|2022-06-13 08:21:40|952.13|949.73|952.37|949.97|952.37|949.97|951.63|949.23|0
1655108510000|2022-06-13 08:21:50|952.13|949.73|950.89|948.49|952.13|949.73|950.89|948.49|0
1655108520000|2022-06-13 08:22:00|951.27|948.87|950.89|948.49|951.27|948.87|950.65|948.25|0
1655108530000|2022-06-13 08:22:10|951.14|948.74|951.27|948.87|951.63|949.23|951.14|948.74|0
1655108540000|2022-06-13 08:22:20|950.89|948.49|950.28|947.88|950.89|948.49|950.28|947.88|0
1655108550000|2022-06-13 08:22:30|950.89|948.49|952.25|949.85|952.37|949.97|950.89|948.49|0
1655108560000|2022-06-13 08:22:40|952.13|949.73|952.37|949.97|952.37|949.97|952.13|949.73|0
1655108570000|2022-06-13 08:22:50|952.13|949.73|952.37|949.97|952.37|949.97|952.13|949.73|0
1655108580000|2022-06-13 08:23:00|952.25|949.85|952.13|949.73|952.37|949.97|952.13|949.73|0
1655108590000|2022-06-13 08:23:10|952.01|949.61|952.13|949.73|952.13|949.73|952.01|949.61|0
1655108600000|2022-06-13 08:23:20|951.76|949.36|951.76|949.36|951.76|949.36|951.63|949.23|0
1655108610000|2022-06-13 08:23:30|951.39|948.99|952.37|949.97|952.37|949.97|951.39|948.99|0
1655108620000|2022-06-13 08:23:40|952.5|950.1|952.37|949.97|952.99|950.59|952.37|949.97|0
1655108630000|2022-06-13 08:23:50|952.13|949.73|952.37|949.97|952.37|949.97|952.13|949.73|0
1655108640000|2022-06-13 08:24:00|952.25|949.85|952.13|949.73|952.62|950.22|952.13|949.73|0
1655108650000|2022-06-13 08:24:10|951.88|949.48|952.37|949.97|952.87|950.47|951.88|949.48|0
1655108660000|2022-06-13 08:24:20|952.13|949.73|952.37|949.97|952.37|949.97|952.13|949.73|0
1655108670000|2022-06-13 08:24:30|952.13|949.73|952.87|950.47|952.99|950.59|952.13|949.73|0
1655108680000|2022-06-13 08:24:40|952.99|950.59|952.75|950.35|952.99|950.59|952.62|950.22|0
1655108690000|2022-06-13 08:24:50|952.99|950.59|953.11|950.71|953.24|950.84|952.99|950.59|0
1655108700000|2022-06-13 08:25:00|953.36|950.96|952.62|950.22|953.36|950.96|952.62|950.22|0
1655108710000|2022-06-13 08:25:10|952.87|950.47|952.87|950.47|953.11|950.71|952.87|950.47|0
1655108720000|2022-06-13 08:25:20|952.62|950.22|952.62|950.22|952.87|950.47|952.62|950.22|0
1655108730000|2022-06-13 08:25:30|952.13|949.73|951.88|949.48|952.37|949.97|951.88|949.48|0
1655108740000|2022-06-13 08:25:40|951.63|949.23|952.37|949.97|952.37|949.97|951.39|948.99|0
1655108750000|2022-06-13 08:25:50|952.25|949.85|952.13|949.73|952.25|949.85|952.13|949.73|0
1655108760000|2022-06-13 08:26:00|951.88|949.48|952.37|949.97|952.37|949.97|951.63|949.23|0
1655108770000|2022-06-13 08:26:10|952.13|949.73|952.01|949.61|952.13|949.73|951.76|949.36|0
1655108780000|2022-06-13 08:26:20|951.88|949.48|951.63|949.23|952.01|949.61|951.63|949.23|0
1655108790000|2022-06-13 08:26:30|951.39|948.99|949.91|947.51|951.39|948.99|949.91|947.51|0
1655108800000|2022-06-13 08:26:40|950.89|948.49|952.62|950.22|952.62|950.22|950.89|948.49|0
1655108810000|2022-06-13 08:26:50|953.11|950.71|952.37|949.97|953.11|950.71|952.13|949.73|0
1655108820000|2022-06-13 08:27:00|952.62|950.22|952.01|949.61|952.62|950.22|951.88|949.48|0
1655108830000|2022-06-13 08:27:10|952.37|949.97|952.62|950.22|952.87|950.47|952.37|949.97|0
1655108840000|2022-06-13 08:27:20|952.87|950.47|952.75|950.35|952.87|950.47|952.62|950.22|0
1655108850000|2022-06-13 08:27:30|952.87|950.47|953.49|951.09|953.49|951.09|952.87|950.47|0
1655108860000|2022-06-13 08:27:40|953.36|950.96|952.62|950.22|953.36|950.96|952.62|950.22|0
1655108870000|2022-06-13 08:27:50|952.87|950.47|952.13|949.73|952.87|950.47|952.13|949.73|0
1655108880000|2022-06-13 08:28:00|951.63|949.23|951.39|948.99|951.63|949.23|951.39|948.99|0
1655108890000|2022-06-13 08:28:10|950.65|948.25|950.15|947.75|950.65|948.25|950.15|947.75|0
1655108900000|2022-06-13 08:28:20|950.04|947.64|949.42|947.02|950.04|947.64|949.42|947.02|0
1655108910000|2022-06-13 08:28:30|949.17|946.77|949.91|947.51|949.91|947.51|949.17|946.77|0
1655108920000|2022-06-13 08:28:40|949.42|947.02|949.42|947.02|949.42|947.02|949.42|947.02|0
1655108930000|2022-06-13 08:28:50|948.92|946.52|950.28|947.88|950.28|947.88|948.92|946.52|0
1655108940000|2022-06-13 08:29:00|950.4|948|950.65|948.25|950.89|948.49|950.4|948|0
1655108950000|2022-06-13 08:29:10|950.28|947.88|951.14|948.74|951.14|948.74|950.15|947.75|0
1655108960000|2022-06-13 08:29:20|951.27|948.87|951.63|949.23|951.63|949.23|951.14|948.74|0
1655108970000|2022-06-13 08:29:30|951.39|948.99|951.88|949.48|951.88|949.48|951.14|948.74|0
1655108980000|2022-06-13 08:29:40|952.13|949.73|951.63|949.23|952.13|949.73|951.63|949.23|0
1655108990000|2022-06-13 08:29:50|951.39|948.99|951.63|949.23|951.63|949.23|951.39|948.99|0
1655109000000|2022-06-13 08:30:00|952.13|949.73|952.13|949.73|952.13|949.73|951.88|949.48|0
1655109010000|2022-06-13 08:30:10|952.62|950.22|952.37|949.97|953.11|950.71|952.37|949.97|0
1655109020000|2022-06-13 08:30:20|951.88|949.48|952.37|949.97|952.62|950.22|951.88|949.48|0
1655109030000|2022-06-13 08:30:30|952.5|950.1|952.62|950.22|952.87|950.47|952.5|950.1|0
1655109040000|2022-06-13 08:30:40|952.5|950.1|952.37|949.97|952.5|950.1|952.01|949.61|0
1655109050000|2022-06-13 08:30:50|952.62|950.22|952.87|950.47|952.87|950.47|952.62|950.22|0
1655109060000|2022-06-13 08:31:00|952.13|949.73|951.51|949.11|952.37|949.97|951.51|949.11|0
1655109070000|2022-06-13 08:31:10|950.65|948.25|949.54|947.14|950.65|948.25|949.54|947.14|0
1655109080000|2022-06-13 08:31:20|949.79|947.39|950.78|948.38|950.78|948.38|949.79|947.39|0
1655109090000|2022-06-13 08:31:30|951.14|948.74|949.42|947.02|951.14|948.74|949.42|947.02|0
1655109100000|2022-06-13 08:31:40|948.92|946.52|949.91|947.51|949.91|947.51|948.92|946.52|0
1655109110000|2022-06-13 08:31:50|949.42|947.02|948.31|945.91|949.54|947.14|948.31|945.91|0
1655109120000|2022-06-13 08:32:00|948.68|946.28|948.18|945.78|948.68|946.28|948.18|945.78|0
1655109130000|2022-06-13 08:32:10|948.43|946.03|948.18|945.78|948.43|946.03|948.18|945.78|0
1655109140000|2022-06-13 08:32:20|947.94|945.54|947.33|944.93|948.06|945.66|947.33|944.93|0
1655109150000|2022-06-13 08:32:30|946.7|944.3|946.7|944.3|946.7|944.3|946.59|944.19|0
1655109160000|2022-06-13 08:32:40|946.46|944.06|946.46|944.06|946.46|944.06|946.21|943.81|0
1655109170000|2022-06-13 08:32:50|946.21|943.81|946.21|943.81|946.34|943.94|946.09|943.69|0
1655109180000|2022-06-13 08:33:00|945.72|943.32|945.47|943.07|945.97|943.57|945.47|943.07|0
1655109190000|2022-06-13 08:33:10|945.72|943.32|945.72|943.32|945.97|943.57|945.72|943.32|0
1655109200000|2022-06-13 08:33:20|946.21|943.81|947.44|945.04|947.44|945.04|946.21|943.81|0
1655109210000|2022-06-13 08:33:30|946.7|944.3|947.44|945.04|947.44|945.04|946.7|944.3|0
1655109220000|2022-06-13 08:33:40|946.7|944.3|946.34|943.94|946.7|944.3|945.97|943.57|0
1655109230000|2022-06-13 08:33:50|946.21|943.81|946.09|943.69|946.21|943.81|945.97|943.57|0
1655109240000|2022-06-13 08:34:00|945.72|943.32|945.47|943.07|945.72|943.32|945.47|943.07|0
1655109250000|2022-06-13 08:34:10|945.23|942.83|944.73|942.33|945.23|942.83|944.73|942.33|0
1655109260000|2022-06-13 08:34:20|944.86|942.46|944.49|942.09|944.86|942.46|944.49|942.09|0
1655109270000|2022-06-13 08:34:30|944|941.6|944|941.6|944.24|941.84|944|941.6|0
1655109280000|2022-06-13 08:34:40|944.12|941.72|944.24|941.84|944.24|941.84|943.75|941.35|0
1655109290000|2022-06-13 08:34:50|943.75|941.35|943.26|940.86|943.75|941.35|943.26|940.86|0
1655109300000|2022-06-13 08:35:00|943.5|941.1|943.75|941.35|943.75|941.35|943.5|941.1|0
1655109310000|2022-06-13 08:35:10|943.88|941.48|944.24|941.84|944.24|941.84|943.88|941.48|0
1655109330000|2022-06-13 08:35:30|944.49|942.09|944|941.6|944.49|942.09|944|941.6|0
1655109340000|2022-06-13 08:35:40|944.24|941.84|944.24|941.84|944.62|942.22|944.24|941.84|0
1655109350000|2022-06-13 08:35:50|944.37|941.97|943.26|940.86|944.37|941.97|943.26|940.86|0
1655109360000|2022-06-13 08:36:00|943.01|940.61|943.63|941.23|943.63|941.23|943.01|940.61|0
1655109370000|2022-06-13 08:36:10|944|941.6|944.37|941.97|944.37|941.97|944|941.6|0
1655109380000|2022-06-13 08:36:20|944.24|941.84|944.49|942.09|944.86|942.46|944.24|941.84|0
1655109390000|2022-06-13 08:36:30|944.62|942.22|944.73|942.33|944.98|942.58|944.62|942.22|0
1655109400000|2022-06-13 08:36:40|944.49|942.09|944.49|942.09|944.49|942.09|944.49|942.09|0
1655109410000|2022-06-13 08:36:50|944.73|942.33|946.09|943.69|946.09|943.69|944.73|942.33|0
1655109420000|2022-06-13 08:37:00|946.21|943.81|945.97|943.57|946.46|944.06|945.97|943.57|0
1655109430000|2022-06-13 08:37:10|945.85|943.45|946.34|943.94|946.34|943.94|945.85|943.45|0
1655109440000|2022-06-13 08:37:20|947.2|944.8|946.59|944.19|947.2|944.8|946.59|944.19|0
1655109450000|2022-06-13 08:37:30|946.46|944.06|945.97|943.57|946.46|944.06|945.97|943.57|0
1655109460000|2022-06-13 08:37:40|945.72|943.32|945.97|943.57|946.21|943.81|945.72|943.32|0
1655109470000|2022-06-13 08:37:50|946.59|944.19|947.08|944.68|947.08|944.68|946.59|944.19|0
1655109480000|2022-06-13 08:38:00|946.7|944.3|946.7|944.3|947.08|944.68|946.7|944.3|0
1655109490000|2022-06-13 08:38:10|946.95|944.55|947.94|945.54|947.94|945.54|946.95|944.55|0
1655109500000|2022-06-13 08:38:20|948.18|945.78|947.69|945.29|948.18|945.78|947.69|945.29|0
1655109510000|2022-06-13 08:38:30|947.94|945.54|948.31|945.91|948.43|946.03|947.94|945.54|0
1655109520000|2022-06-13 08:38:40|948.43|946.03|948.92|946.52|948.92|946.52|948.43|946.03|0
1655109530000|2022-06-13 08:38:50|948.68|946.28|948.8|946.4|948.8|946.4|948.68|946.28|0
1655109540000|2022-06-13 08:39:00|948.43|946.03|947.69|945.29|948.68|946.28|947.69|945.29|0
1655109550000|2022-06-13 08:39:10|947.2|944.8|946.34|943.94|947.2|944.8|945.97|943.57|0
1655109560000|2022-06-13 08:39:20|946.46|944.06|946.09|943.69|946.46|944.06|946.09|943.69|0
1655109570000|2022-06-13 08:39:30|946.21|943.81|946.34|943.94|946.7|944.3|946.21|943.81|0
1655109580000|2022-06-13 08:39:40|946.95|944.55|947.08|944.68|947.08|944.68|946.7|944.3|0
1655109590000|2022-06-13 08:39:50|946.7|944.3|945.35|942.95|946.7|944.3|945.35|942.95|0
1655109600000|2022-06-13 08:40:00|945.6|943.2|945.72|943.32|945.97|943.57|945.6|943.2|0
1655109610000|2022-06-13 08:40:10|945.6|943.2|945.72|943.32|945.72|943.32|945.6|943.2|0
1655109620000|2022-06-13 08:40:20|944.73|942.33|945.23|942.83|945.23|942.83|944.73|942.33|0
1655109630000|2022-06-13 08:40:30|944.98|942.58|943.63|941.23|944.98|942.58|943.63|941.23|0
1655109640000|2022-06-13 08:40:40|943.38|940.98|942.76|940.36|943.38|940.98|942.76|940.36|0
1655109650000|2022-06-13 08:40:50|943.01|940.61|943.14|940.74|943.14|940.74|943.01|940.61|0
1655109660000|2022-06-13 08:41:00|943.01|940.61|942.76|940.36|943.26|940.86|942.76|940.36|0
1655109670000|2022-06-13 08:41:10|942.65|940.25|942.27|939.87|942.65|940.25|942.27|939.87|0
1655109680000|2022-06-13 08:41:20|941.04|938.64|940.43|938.03|941.04|938.64|940.3|937.9|0
1655109690000|2022-06-13 08:41:30|940.3|937.9|941.04|938.64|941.29|938.89|940.3|937.9|0
1655109700000|2022-06-13 08:41:40|941.53|939.13|940.79|938.39|941.53|939.13|940.3|937.9|0
1655109710000|2022-06-13 08:41:50|941.78|939.38|942.52|940.12|942.52|940.12|941.53|939.13|0
1655109720000|2022-06-13 08:42:00|943.88|941.48|946.21|943.81|946.21|943.81|943.88|941.48|0
1655109730000|2022-06-13 08:42:10|945.6|943.2|945.11|942.71|945.6|943.2|945.11|942.71|0
1655109740000|2022-06-13 08:42:20|945.23|942.83|943.99|941.59|945.23|942.83|943.5|941.1|0
1655109750000|2022-06-13 08:42:30|944.12|941.72|944.24|941.84|944.24|941.84|943.75|941.35|0
1655109760000|2022-06-13 08:42:40|944.98|942.58|945.47|943.07|945.47|943.07|944.98|942.58|0
1655109770000|2022-06-13 08:42:50|945.23|942.83|945.11|942.71|945.47|943.07|945.11|942.71|0
1655109780000|2022-06-13 08:43:00|944.98|942.58|945.47|943.07|945.72|943.32|944.98|942.58|0
1655109790000|2022-06-13 08:43:10|945.85|943.45|946.21|943.81|946.21|943.81|945.85|943.45|0
1655109800000|2022-06-13 08:43:20|946.46|944.06|946.46|944.06|946.46|944.06|946.46|944.06|0
1655109810000|2022-06-13 08:43:30|946.34|943.94|946.46|944.06|946.46|944.06|946.34|943.94|0
1655109820000|2022-06-13 08:43:40|946.7|944.3|947.69|945.29|947.69|945.29|946.7|944.3|0
1655109830000|2022-06-13 08:43:50|947.94|945.54|947.44|945.04|947.94|945.54|947.44|945.04|0
1655109840000|2022-06-13 08:44:00|947.08|944.68|946.7|944.3|947.2|944.8|946.7|944.3|0
1655109850000|2022-06-13 08:44:10|946.46|944.06|946.21|943.81|946.59|944.19|946.21|943.81|0
1655109860000|2022-06-13 08:44:20|945.23|942.83|945.23|942.83|945.23|942.83|944.62|942.22|0
1655109870000|2022-06-13 08:44:30|944.86|942.46|944.49|942.09|944.86|942.46|944.49|942.09|0
1655109880000|2022-06-13 08:44:40|943.99|941.59|943.01|940.61|943.99|941.59|943.01|940.61|0
1655109890000|2022-06-13 08:44:50|943.26|940.86|943.5|941.1|943.99|941.59|943.26|940.86|0
1655109900000|2022-06-13 08:45:00|944.73|942.33|944.98|942.58|944.98|942.58|944.37|941.97|0
1655109910000|2022-06-13 08:45:10|945.97|943.57|945.97|943.57|945.97|943.57|945.47|943.07|0
1655109920000|2022-06-13 08:45:20|946.34|943.94|945.35|942.95|946.46|944.06|945.35|942.95|0
1655109930000|2022-06-13 08:45:30|945.23|942.83|944.98|942.58|945.23|942.83|944.73|942.33|0
1655109940000|2022-06-13 08:45:40|946.21|943.81|945.97|943.57|946.21|943.81|945.97|943.57|0
1655109950000|2022-06-13 08:45:50|946.34|943.94|945.47|943.07|946.34|943.94|945.23|942.83|0
1655109960000|2022-06-13 08:46:00|944.98|942.58|945.35|942.95|945.35|942.95|944.98|942.58|0
1655109970000|2022-06-13 08:46:10|945.47|943.07|945.11|942.71|945.47|943.07|944.73|942.33|0
1655109980000|2022-06-13 08:46:20|945.23|942.83|944.98|942.58|945.23|942.83|944.98|942.58|0
1655109990000|2022-06-13 08:46:30|945.97|943.57|945.23|942.83|945.97|943.57|945.23|942.83|0
1655110000000|2022-06-13 08:46:40|944.49|942.09|943.99|941.59|944.49|942.09|943.99|941.59|0
1655110010000|2022-06-13 08:46:50|943.75|941.35|943.75|941.35|944.24|941.84|943.75|941.35|0
1655110020000|2022-06-13 08:47:00|943.99|941.59|944.37|941.97|944.37|941.97|943.99|941.59|0
1655110030000|2022-06-13 08:47:10|944.24|941.84|946.46|944.06|946.7|944.3|944.24|941.84|0
1655110040000|2022-06-13 08:47:20|946.7|944.3|945.6|943.2|946.7|944.3|945.6|943.2|0
1655110050000|2022-06-13 08:47:30|944.98|942.58|945.47|943.07|945.47|943.07|944.73|942.33|0
1655110060000|2022-06-13 08:47:40|945.85|943.45|946.09|943.69|946.09|943.69|945.85|943.45|0
1655110070000|2022-06-13 08:47:50|945.47|943.07|945.23|942.83|945.47|943.07|944.49|942.09|0
1655110080000|2022-06-13 08:48:00|945.6|943.2|945.97|943.57|946.09|943.69|945.6|943.2|0
1655110090000|2022-06-13 08:48:10|945.72|943.32|945.97|943.57|945.97|943.57|945.72|943.32|0
1655110100000|2022-06-13 08:48:20|946.46|944.06|946.95|944.55|946.95|944.55|946.21|943.81|0
1655110110000|2022-06-13 08:48:30|947.94|945.54|948.68|946.28|948.68|946.28|947.94|945.54|0
1655110120000|2022-06-13 08:48:40|948.56|946.16|948.68|946.28|948.68|946.28|948.56|946.16|0
1655110130000|2022-06-13 08:48:50|947.94|945.54|948.68|946.28|949.17|946.77|947.94|945.54|0
1655110140000|2022-06-13 08:49:00|948.43|946.03|947.94|945.54|948.43|946.03|947.94|945.54|0
1655110150000|2022-06-13 08:49:10|948.18|945.78|948.18|945.78|948.31|945.91|947.94|945.54|0
1655110160000|2022-06-13 08:49:20|947.94|945.54|948.56|946.16|948.56|946.16|947.94|945.54|0
1655110170000|2022-06-13 08:49:30|948.68|946.28|949.05|946.65|949.05|946.65|948.68|946.28|0
1655110180000|2022-06-13 08:49:40|948.18|945.78|948.43|946.03|948.43|946.03|948.18|945.78|0
1655110190000|2022-06-13 08:49:50|947.82|945.42|947.94|945.54|947.94|945.54|947.82|945.42|0
1655110200000|2022-06-13 08:50:00|947.82|945.42|946.95|944.55|947.94|945.54|946.95|944.55|0
1655110210000|2022-06-13 08:50:10|946.46|944.06|946.83|944.43|946.83|944.43|946.46|944.06|0
1655110220000|2022-06-13 08:50:20|946.7|944.3|946.95|944.55|947.08|944.68|946.7|944.3|0
1655110230000|2022-06-13 08:50:30|947.2|944.8|946.7|944.3|947.2|944.8|946.7|944.3|0
1655110240000|2022-06-13 08:50:40|945.72|943.32|945.96|943.56|946.21|943.81|945.72|943.32|0
1655110250000|2022-06-13 08:50:50|946.09|943.69|947.44|945.04|947.57|945.17|946.09|943.69|0
1655110260000|2022-06-13 08:51:00|947.82|945.42|947.2|944.8|947.94|945.54|946.83|944.43|0
1655110270000|2022-06-13 08:51:10|947.44|945.04|947.44|945.04|947.44|945.04|947.44|945.04|0
1655110280000|2022-06-13 08:51:20|947.69|945.29|947.82|945.42|947.94|945.54|947.57|945.17|0
1655110290000|2022-06-13 08:51:30|947.69|945.29|947.69|945.29|947.69|945.29|947.44|945.04|0
1655110300000|2022-06-13 08:51:40|947.44|945.04|947.57|945.17|947.57|945.17|947.44|945.04|0
1655110310000|2022-06-13 08:51:50|947.44|945.04|947.2|944.8|947.44|945.04|947.2|944.8|0
1655110320000|2022-06-13 08:52:00|948.18|945.78|948.8|946.4|948.8|946.4|948.18|945.78|0
1655110330000|2022-06-13 08:52:10|948.67|946.27|948.56|946.16|948.67|946.27|948.56|946.16|0
1655110340000|2022-06-13 08:52:20|949.05|946.65|948.67|946.27|949.05|946.65|948.67|946.27|0
1655110350000|2022-06-13 08:52:30|948.43|946.03|948.67|946.27|948.67|946.27|948.06|945.66|0
1655110360000|2022-06-13 08:52:40|949.3|946.9|949.91|947.51|949.91|947.51|949.3|946.9|0
1655110370000|2022-06-13 08:52:50|950.15|947.75|949.91|947.51|950.15|947.75|949.79|947.39|0
1655110380000|2022-06-13 08:53:00|950.04|947.64|950.4|948|950.4|948|949.91|947.51|0
1655110390000|2022-06-13 08:53:10|951.14|948.74|950.53|948.13|951.39|948.99|950.53|948.13|0
1655110400000|2022-06-13 08:53:20|950.28|947.88|950.28|947.88|950.65|948.25|949.66|947.26|0
1655110410000|2022-06-13 08:53:30|949.66|947.26|951.14|948.74|951.14|948.74|949.66|947.26|0
1655110420000|2022-06-13 08:53:40|951.51|949.11|951.39|948.99|951.63|949.23|951.39|948.99|0
1655110430000|2022-06-13 08:53:50|951.14|948.74|951.63|949.23|951.63|949.23|951.02|948.62|0
1655110440000|2022-06-13 08:54:00|950.77|948.37|951.19|948.79|951.19|948.79|950.77|948.37|0
1655110450000|2022-06-13 08:54:10|950.95|948.55|950.7|948.3|951.19|948.79|950.7|948.3|0
1655110460000|2022-06-13 08:54:20|950.85|948.45|950.24|947.84|950.97|948.57|950.24|947.84|0
1655110470000|2022-06-13 08:54:30|950.11|947.71|949.86|947.46|950.35|947.95|949.74|947.34|0
1655110480000|2022-06-13 08:54:40|949.99|947.59|948.76|946.36|949.99|947.59|948.63|946.23|0
1655110490000|2022-06-13 08:54:50|948.14|945.74|947.89|945.49|948.14|945.74|947.89|945.49|0
1655110500000|2022-06-13 08:55:00|947.53|945.13|949.86|947.46|949.86|947.46|947.53|945.13|0
1655110510000|2022-06-13 08:55:10|949.25|946.85|949.5|947.1|949.62|947.22|949.25|946.85|0
1655110520000|2022-06-13 08:55:20|949.37|946.97|947.28|944.88|949.37|946.97|947.28|944.88|0
1655110530000|2022-06-13 08:55:30|946.66|944.26|948.38|945.98|948.38|945.98|946.66|944.26|0
1655110540000|2022-06-13 08:55:40|947.89|945.49|947.04|944.64|947.89|945.49|947.04|944.64|0
1655110550000|2022-06-13 08:55:50|947.28|944.88|947.4|945|947.53|945.13|947.28|944.88|0
1655110560000|2022-06-13 08:56:00|947.89|945.49|948.14|945.74|948.14|945.74|947.89|945.49|0
1655110570000|2022-06-13 08:56:10|948.63|946.23|948.63|946.23|948.63|946.23|948.38|945.98|0
1655110580000|2022-06-13 08:56:20|948.38|945.98|948.38|945.98|948.38|945.98|948.14|945.74|0
1655110590000|2022-06-13 08:56:30|948.27|945.87|948.88|946.48|949|946.6|948.14|945.74|0
1655110600000|2022-06-13 08:56:40|948.63|946.23|947.89|945.49|948.63|946.23|947.89|945.49|0
1655110610000|2022-06-13 08:56:50|947.4|945|947.28|944.88|947.4|945|947.28|944.88|0
1655110620000|2022-06-13 08:57:00|947.15|944.75|948.27|945.87|948.27|945.87|947.15|944.75|0
1655110630000|2022-06-13 08:57:10|949.12|946.72|949|946.6|949.12|946.72|948.63|946.23|0
1655110640000|2022-06-13 08:57:20|948.88|946.48|949.25|946.85|949.25|946.85|948.88|946.48|0
1655110650000|2022-06-13 08:57:30|949.61|947.21|949.12|946.72|949.61|947.21|949.12|946.72|0
1655110660000|2022-06-13 08:57:40|948.27|945.87|948.14|945.74|948.27|945.87|948.14|945.74|0
1655110670000|2022-06-13 08:57:50|947.89|945.49|947.4|945|947.89|945.49|947.4|945|0
1655110680000|2022-06-13 08:58:00|947.53|945.13|949.25|946.85|949.25|946.85|947.53|945.13|0
1655110690000|2022-06-13 08:58:10|949|946.6|949.37|946.97|949.37|946.97|949|946.6|0
1655110700000|2022-06-13 08:58:20|949.12|946.72|950.35|947.95|950.35|947.95|949.12|946.72|0
1655110710000|2022-06-13 08:58:30|950.48|948.08|951.09|948.69|951.09|948.69|950.48|948.08|0
1655110720000|2022-06-13 08:58:40|951.34|948.94|950.85|948.45|951.58|949.18|950.85|948.45|0
1655110730000|2022-06-13 08:58:50|951.09|948.69|951.09|948.69|951.09|948.69|951.09|948.69|0
1655110740000|2022-06-13 08:59:00|951.34|948.94|951.58|949.18|951.58|949.18|951.22|948.82|0
1655110750000|2022-06-13 08:59:10|951.09|948.69|951.09|948.69|951.34|948.94|951.09|948.69|0
1655110760000|2022-06-13 08:59:20|951.58|949.18|951.22|948.82|951.58|949.18|951.22|948.82|0
1655110770000|2022-06-13 08:59:30|951.09|948.69|951.22|948.82|951.34|948.94|951.09|948.69|0
1655110780000|2022-06-13 08:59:40|951.34|948.94|951.09|948.69|951.58|949.18|951.09|948.69|0
1655110790000|2022-06-13 08:59:50|950.97|948.57|951.47|949.07|951.47|949.07|950.85|948.45|0
1655110800000|2022-06-13 09:00:00|951.83|949.43|952.08|949.68|952.08|949.68|951.83|949.43|0
1655110810000|2022-06-13 09:00:10|952.57|950.17|952.81|950.41|952.81|950.41|952.57|950.17|0
1655110820000|2022-06-13 09:00:20|952.32|949.92|951.58|949.18|952.32|949.92|951.58|949.18|0
1655110830000|2022-06-13 09:00:30|951.34|948.94|951.09|948.69|951.34|948.94|950.97|948.57|0
1655110840000|2022-06-13 09:00:40|951.34|948.94|952.32|949.92|952.57|950.17|951.34|948.94|0
1655110850000|2022-06-13 09:00:50|952.57|950.17|952.32|949.92|952.57|950.17|952.32|949.92|0
1655110860000|2022-06-13 09:01:00|951.96|949.56|952.32|949.92|952.32|949.92|951.96|949.56|0
1655110870000|2022-06-13 09:01:10|952.08|949.68|950.11|947.71|952.08|949.68|950.11|947.71|0
1655110880000|2022-06-13 09:01:20|949.86|947.46|949.86|947.46|949.99|947.59|949.86|947.46|0
1655110890000|2022-06-13 09:01:30|948.51|946.11|948.51|946.11|948.51|946.11|948.27|945.87|0
1655110900000|2022-06-13 09:01:40|948.63|946.23|947.77|945.37|948.76|946.36|947.77|945.37|0
1655110910000|2022-06-13 09:01:50|948.38|945.98|949.61|947.21|949.61|947.21|948.38|945.98|0
1655110920000|2022-06-13 09:02:00|949.12|946.72|948.38|945.98|949.12|946.72|948.38|945.98|0
1655110930000|2022-06-13 09:02:10|947.65|945.25|947.65|945.25|947.65|945.25|947.28|944.88|0
1655110940000|2022-06-13 09:02:20|947.89|945.49|948.38|945.98|948.38|945.98|947.4|945|0
1655110950000|2022-06-13 09:02:30|948.63|946.23|948.14|945.74|948.63|946.23|948.14|945.74|0
1655110960000|2022-06-13 09:02:40|947.89|945.49|947.77|945.37|947.89|945.49|947.4|945|0
1655110970000|2022-06-13 09:02:50|947.65|945.25|947.77|945.37|948.02|945.62|947.65|945.25|0
1655110980000|2022-06-13 09:03:00|947.65|945.25|946.54|944.14|947.65|945.25|946.54|944.14|0
1655110990000|2022-06-13 09:03:10|946.17|943.77|946.17|943.77|946.17|943.77|945.68|943.28|0
1655111000000|2022-06-13 09:03:20|946.05|943.65|946.66|944.26|946.66|944.26|946.05|943.65|0
1655111010000|2022-06-13 09:03:30|946.42|944.02|946.05|943.65|946.79|944.39|946.05|943.65|0
1655111020000|2022-06-13 09:03:40|946.3|943.9|945.92|943.52|946.66|944.26|945.92|943.52|0
1655111030000|2022-06-13 09:03:50|945.81|943.41|945.81|943.41|945.81|943.41|945.81|943.41|0
1655111040000|2022-06-13 09:04:00|945.92|943.52|945.68|943.28|945.92|943.52|945.68|943.28|0
1655111050000|2022-06-13 09:04:10|945.81|943.41|945.68|943.28|945.81|943.41|945.56|943.16|0
1655111060000|2022-06-13 09:04:20|945.92|943.52|945.43|943.03|945.92|943.52|945.43|943.03|0
1655111070000|2022-06-13 09:04:30|945.68|943.28|946.17|943.77|946.17|943.77|945.68|943.28|0
1655111080000|2022-06-13 09:04:40|945.92|943.52|945.43|943.03|946.17|943.77|945.43|943.03|0
1655111090000|2022-06-13 09:04:50|945.56|943.16|945.43|943.03|945.56|943.16|945.43|943.03|0
1655111100000|2022-06-13 09:05:00|945.56|943.16|945.68|943.28|945.68|943.28|945.56|943.16|0
1655111110000|2022-06-13 09:05:10|945.43|943.03|945.43|943.03|945.68|943.28|945.43|943.03|0
1655111120000|2022-06-13 09:05:20|945.68|943.28|945.68|943.28|945.92|943.52|945.31|942.91|0
1655111130000|2022-06-13 09:05:30|945.43|943.03|945.43|943.03|945.68|943.28|945.43|943.03|0
1655111140000|2022-06-13 09:05:40|945.56|943.16|945.92|943.52|945.92|943.52|945.56|943.16|0
1655111150000|2022-06-13 09:05:50|946.42|944.02|945.68|943.28|946.42|944.02|945.68|943.28|0
1655111160000|2022-06-13 09:06:00|945.43|943.03|945.31|942.91|945.43|943.03|945.31|942.91|0
1655111170000|2022-06-13 09:06:10|945.43|943.03|945.07|942.67|945.43|943.03|945.07|942.67|0
1655111180000|2022-06-13 09:06:20|945.19|942.79|945.31|942.91|945.43|943.03|945.19|942.79|0
1655111190000|2022-06-13 09:06:30|945.19|942.79|944.94|942.54|945.19|942.79|944.94|942.54|0
1655111200000|2022-06-13 09:06:40|944.69|942.29|945.19|942.79|945.31|942.91|944.69|942.29|0
1655111210000|2022-06-13 09:06:50|944.94|942.54|945.43|943.03|945.43|943.03|944.94|942.54|0
1655111220000|2022-06-13 09:07:00|945.19|942.79|944.45|942.05|945.19|942.79|944.45|942.05|0
1655111230000|2022-06-13 09:07:10|944.69|942.29|945.43|943.03|945.68|943.28|944.69|942.29|0
1655111240000|2022-06-13 09:07:20|945.31|942.91|945.43|943.03|945.43|943.03|945.31|942.91|0
1655111250000|2022-06-13 09:07:30|945.92|943.52|945.92|943.52|946.42|944.02|945.92|943.52|0
1655111260000|2022-06-13 09:07:40|946.17|943.77|945.43|943.03|946.17|943.77|945.43|943.03|0
1655111270000|2022-06-13 09:07:50|944.58|942.18|945.31|942.91|945.43|943.03|944.58|942.18|0
1655111280000|2022-06-13 09:08:00|945.43|943.03|945.68|943.28|945.68|943.28|945.43|943.03|0
1655111290000|2022-06-13 09:08:10|946.42|944.02|947.77|945.37|947.77|945.37|946.42|944.02|0
1655111300000|2022-06-13 09:08:20|947.65|945.25|948.88|946.48|948.88|946.48|947.65|945.25|0
1655111310000|2022-06-13 09:08:30|949.37|946.97|947.77|945.37|949.37|946.97|947.77|945.37|0
1655111320000|2022-06-13 09:08:40|947.15|944.75|946.42|944.02|947.15|944.75|946.42|944.02|0
1655111330000|2022-06-13 09:08:50|945.68|943.28|944.58|942.18|945.68|943.28|944.58|942.18|0
1655111340000|2022-06-13 09:09:00|944.69|942.29|944.94|942.54|944.94|942.54|944.69|942.29|0
1655111350000|2022-06-13 09:09:10|945.19|942.79|945.07|942.67|945.19|942.79|945.07|942.67|0
1655111360000|2022-06-13 09:09:20|945.19|942.79|944.57|942.17|945.19|942.79|944.45|942.05|0
1655111370000|2022-06-13 09:09:30|944.69|942.29|944.94|942.54|944.94|942.54|944.69|942.29|0
1655111380000|2022-06-13 09:09:40|944.69|942.29|944.82|942.42|944.82|942.42|944.2|941.8|0
1655111390000|2022-06-13 09:09:50|944.69|942.29|944.57|942.17|944.94|942.54|944.45|942.05|0
1655111400000|2022-06-13 09:10:00|944.94|942.54|944.69|942.29|945.19|942.79|944.69|942.29|0
1655111410000|2022-06-13 09:10:10|944.94|942.54|945.07|942.67|945.19|942.79|944.94|942.54|0
1655111420000|2022-06-13 09:10:20|945.19|942.79|944.94|942.54|945.19|942.79|944.45|942.05|0
1655111430000|2022-06-13 09:10:30|945.31|942.91|944.94|942.54|945.31|942.91|944.94|942.54|0
1655111440000|2022-06-13 09:10:40|945.07|942.67|945.92|943.52|945.92|943.52|944.94|942.54|0
1655111450000|2022-06-13 09:10:50|945.68|943.28|945.43|943.03|945.68|943.28|945.43|943.03|0
1655111460000|2022-06-13 09:11:00|945.68|943.28|945.56|943.16|945.68|943.28|945.43|943.03|0
1655111470000|2022-06-13 09:11:10|945.68|943.28|947.04|944.64|947.28|944.88|945.68|943.28|0
1655111480000|2022-06-13 09:11:20|946.91|944.51|946.66|944.26|946.91|944.51|946.42|944.02|0
1655111490000|2022-06-13 09:11:30|945.68|943.28|945.31|942.91|945.68|943.28|945.31|942.91|0
1655111500000|2022-06-13 09:11:40|945.43|943.03|945.07|942.67|945.43|943.03|944.94|942.54|0
1655111510000|2022-06-13 09:11:50|944.94|942.54|945.18|942.78|945.18|942.78|944.94|942.54|0
1655111520000|2022-06-13 09:12:00|945.43|943.03|945.56|943.16|945.56|943.16|945.43|943.03|0
1655111530000|2022-06-13 09:12:10|945.43|943.03|945.43|943.03|945.56|943.16|945.43|943.03|0
1655111540000|2022-06-13 09:12:20|945.31|942.91|945.31|942.91|945.43|943.03|945.31|942.91|0
1655111550000|2022-06-13 09:12:30|946.17|943.77|947.53|945.13|947.53|945.13|946.17|943.77|0
1655111560000|2022-06-13 09:12:40|946.91|944.51|946.66|944.26|946.91|944.51|946.66|944.26|0
1655111570000|2022-06-13 09:12:50|947.65|945.25|947.53|945.13|947.89|945.49|947.53|945.13|0
1655111580000|2022-06-13 09:13:00|947.4|945|946.91|944.51|947.4|945|946.91|944.51|0
1655111590000|2022-06-13 09:13:10|947.15|944.75|946.91|944.51|947.15|944.75|946.91|944.51|0
1655111600000|2022-06-13 09:13:20|946.41|944.01|946.17|943.77|946.41|944.01|946.17|943.77|0
1655111610000|2022-06-13 09:13:30|946.41|944.01|946.66|944.26|946.66|944.26|946.41|944.01|0
1655111620000|2022-06-13 09:13:40|946.91|944.51|946.41|944.01|946.91|944.51|946.41|944.01|0
1655111630000|2022-06-13 09:13:50|946.3|943.9|946.41|944.01|946.41|944.01|946.17|943.77|0
1655111640000|2022-06-13 09:14:00|946.66|944.26|946.41|944.01|946.66|944.26|946.41|944.01|0
1655111650000|2022-06-13 09:14:10|946.3|943.9|947.03|944.63|947.03|944.63|946.3|943.9|0
1655111660000|2022-06-13 09:14:20|947.15|944.75|946.91|944.51|947.15|944.75|946.91|944.51|0
1655111670000|2022-06-13 09:14:30|946.79|944.39|946.91|944.51|947.03|944.63|946.79|944.39|0
1655111680000|2022-06-13 09:14:40|947.15|944.75|947.15|944.75|947.15|944.75|946.91|944.51|0
1655111690000|2022-06-13 09:14:50|947.4|945|946.91|944.51|947.53|945.13|946.91|944.51|0
1655111700000|2022-06-13 09:15:00|947.15|944.75|946.91|944.51|947.15|944.75|946.91|944.51|0
1655111710000|2022-06-13 09:15:10|946.66|944.26|947.03|944.63|947.03|944.63|946.66|944.26|0
1655111720000|2022-06-13 09:15:20|946.91|944.51|946.41|944.01|946.91|944.51|946.41|944.01|0
1655111730000|2022-06-13 09:15:30|946.17|943.77|945.8|943.4|946.17|943.77|945.8|943.4|0
1655111740000|2022-06-13 09:15:40|945.56|943.16|944.94|942.54|945.56|943.16|944.69|942.29|0
1655111750000|2022-06-13 09:15:50|944.2|941.8|944.08|941.68|944.2|941.8|943.95|941.55|0
1655111760000|2022-06-13 09:16:00|944.94|942.54|945.18|942.78|945.18|942.78|944.69|942.29|0
1655111770000|2022-06-13 09:16:10|945.92|943.52|945.8|943.4|945.92|943.52|945.8|943.4|0
1655111780000|2022-06-13 09:16:20|945.68|943.28|945.43|943.03|945.68|943.28|945.43|943.03|0
1655111790000|2022-06-13 09:16:30|945.18|942.78|944.82|942.42|945.18|942.78|944.69|942.29|0
1655111800000|2022-06-13 09:16:40|944.94|942.54|944.69|942.29|944.94|942.54|944.69|942.29|0
1655111810000|2022-06-13 09:16:50|945.07|942.67|946.3|943.9|946.3|943.9|944.94|942.54|0
1655111820000|2022-06-13 09:17:00|946.17|943.77|948.02|945.62|948.02|945.62|946.17|943.77|0
1655111830000|2022-06-13 09:17:10|948.27|945.87|948.38|945.98|948.38|945.98|948.14|945.74|0
1655111840000|2022-06-13 09:17:20|948.63|946.23|948.63|946.23|948.88|946.48|948.63|946.23|0
1655111850000|2022-06-13 09:17:30|948.51|946.11|947.89|945.49|948.51|946.11|947.89|945.49|0
1655111860000|2022-06-13 09:17:40|947.77|945.37|947.15|944.75|947.77|945.37|947.15|944.75|0
1655111870000|2022-06-13 09:17:50|946.91|944.51|947.65|945.25|947.89|945.49|946.91|944.51|0
1655111880000|2022-06-13 09:18:00|948.88|946.48|949.12|946.72|949.12|946.72|948.63|946.23|0
1655111890000|2022-06-13 09:18:10|948.88|946.48|949.86|947.46|949.86|947.46|948.88|946.48|0
1655111900000|2022-06-13 09:18:20|949.99|947.59|948.88|946.48|949.99|947.59|948.88|946.48|0
1655111910000|2022-06-13 09:18:30|949.25|946.85|948.63|946.23|949.37|946.97|948.38|945.98|0
1655111920000|2022-06-13 09:18:40|948.38|945.98|948.38|945.98|948.38|945.98|948.38|945.98|0
1655111930000|2022-06-13 09:18:50|948.14|945.74|948.88|946.48|948.88|946.48|948.14|945.74|0
1655111940000|2022-06-13 09:19:00|947.64|945.24|947.15|944.75|947.64|945.24|947.15|944.75|0
1655111950000|2022-06-13 09:19:10|946.91|944.51|946.66|944.26|946.91|944.51|946.66|944.26|0
1655111960000|2022-06-13 09:19:20|946.17|943.77|946.17|943.77|946.3|943.9|946.17|943.77|0
1655111970000|2022-06-13 09:19:30|945.92|943.52|945.92|943.52|945.92|943.52|945.8|943.4|0
1655111980000|2022-06-13 09:19:40|945.18|942.78|945.43|943.03|945.43|943.03|945.18|942.78|0
1655111990000|2022-06-13 09:19:50|944.94|942.54|944.94|942.54|945.07|942.67|944.94|942.54|0
1655112000000|2022-06-13 09:20:00|944.69|942.29|944.45|942.05|944.69|942.29|944.45|942.05|0
1655112010000|2022-06-13 09:20:10|944.33|941.93|944.45|942.05|944.45|942.05|944.33|941.93|0
1655112020000|2022-06-13 09:20:20|944.94|942.54|944.82|942.42|944.94|942.54|944.2|941.8|0
1655112030000|2022-06-13 09:20:30|944.69|942.29|943.1|940.7|944.69|942.29|943.1|940.7|0
1655112040000|2022-06-13 09:20:40|942.72|940.32|942.85|940.45|942.85|940.45|942.72|940.32|0
1655112050000|2022-06-13 09:20:50|942.48|940.08|941.74|939.34|942.48|940.08|941.74|939.34|0
1655112060000|2022-06-13 09:21:00|941.49|939.09|941.62|939.22|941.62|939.22|941.49|939.09|0
1655112070000|2022-06-13 09:21:10|941.74|939.34|941.99|939.59|942.11|939.71|941.74|939.34|0
1655112080000|2022-06-13 09:21:20|941.25|938.85|941|938.6|941.38|938.98|941|938.6|0
1655112090000|2022-06-13 09:21:30|940.76|938.36|940.51|938.11|940.76|938.36|940.51|938.11|0
1655112100000|2022-06-13 09:21:40|940.27|937.87|941.25|938.85|941.25|938.85|940.27|937.87|0
1655112110000|2022-06-13 09:21:50|940.76|938.36|940.51|938.11|941|938.6|940.51|938.11|0
1655112120000|2022-06-13 09:22:00|940.27|937.87|940.76|938.36|940.89|938.49|940.27|937.87|0
1655112130000|2022-06-13 09:22:10|940.51|938.11|940.39|937.99|940.51|938.11|940.39|937.99|0
1655112140000|2022-06-13 09:22:20|940.27|937.87|939.53|937.13|940.27|937.87|939.53|937.13|0
1655112150000|2022-06-13 09:22:30|939.28|936.88|938.79|936.39|939.28|936.88|938.79|936.39|0
1655112160000|2022-06-13 09:22:40|939.04|936.64|939.28|936.88|939.53|937.13|939.04|936.64|0
1655112170000|2022-06-13 09:22:50|939.53|937.13|941|938.6|941|938.6|939.53|937.13|0
1655112180000|2022-06-13 09:23:00|941.74|939.34|941.74|939.34|942.11|939.71|941.74|939.34|0
1655112190000|2022-06-13 09:23:10|942.23|939.83|943.46|941.06|943.46|941.06|942.23|939.83|0
1655112200000|2022-06-13 09:23:20|943.1|940.7|942.97|940.57|943.1|940.7|942.72|940.32|0
1655112210000|2022-06-13 09:23:30|943.71|941.31|943.71|941.31|943.95|941.55|943.22|940.82|0
1655112220000|2022-06-13 09:23:40|945.18|942.78|944.2|941.8|945.18|942.78|944.2|941.8|0
1655112230000|2022-06-13 09:23:50|943.59|941.19|943.22|940.82|943.59|941.19|943.22|940.82|0
1655112240000|2022-06-13 09:24:00|944.45|942.05|944.57|942.17|944.57|942.17|944.45|942.05|0
1655112250000|2022-06-13 09:24:10|944.69|942.29|944.45|942.05|944.82|942.42|944.45|942.05|0
1655112260000|2022-06-13 09:24:20|944.94|942.54|944.69|942.29|944.94|942.54|944.69|942.29|0
1655112270000|2022-06-13 09:24:30|944.94|942.54|945.43|943.03|946.17|943.77|944.94|942.54|0
1655112280000|2022-06-13 09:24:40|945.68|943.28|946.91|944.51|947.4|945|945.68|943.28|0
1655112290000|2022-06-13 09:24:50|947.4|945|946.79|944.39|947.4|945|946.66|944.26|0
1655112300000|2022-06-13 09:25:00|946.66|944.26|946.41|944.01|946.66|944.26|946.41|944.01|0
1655112310000|2022-06-13 09:25:10|945.43|943.03|945.43|943.03|945.43|943.03|944.69|942.29|0
1655112320000|2022-06-13 09:25:20|946.17|943.77|946.66|944.26|946.91|944.51|946.17|943.77|0
1655112330000|2022-06-13 09:25:30|946.79|944.39|946.66|944.26|946.79|944.39|946.66|944.26|0
1655112340000|2022-06-13 09:25:40|946.91|944.51|947.15|944.75|947.4|945|946.91|944.51|0
1655112350000|2022-06-13 09:25:50|946.91|944.51|947.15|944.75|947.4|945|946.66|944.26|0
1655112360000|2022-06-13 09:26:00|946.91|944.51|945.92|943.52|946.91|944.51|945.92|943.52|0
1655112370000|2022-06-13 09:26:10|945.68|943.28|946.41|944.01|946.41|944.01|945.68|943.28|0
1655112380000|2022-06-13 09:26:20|946.79|944.39|946.41|944.01|946.79|944.39|946.41|944.01|0
1655112390000|2022-06-13 09:26:30|946.66|944.26|946.66|944.26|946.66|944.26|946.41|944.01|0
1655112400000|2022-06-13 09:26:40|947.15|944.75|947.53|945.13|947.53|945.13|947.15|944.75|0
1655112410000|2022-06-13 09:26:50|947.15|944.75|947.15|944.75|947.15|944.75|947.15|944.75|0
1655112420000|2022-06-13 09:27:00|947.4|945|947.15|944.75|947.4|945|947.15|944.75|0
1655112430000|2022-06-13 09:27:10|947.28|944.88|947.53|945.13|947.64|945.24|947.28|944.88|0
1655112440000|2022-06-13 09:27:20|946.91|944.51|946.41|944.01|946.91|944.51|946.41|944.01|0
1655112450000|2022-06-13 09:27:30|946.66|944.26|947.53|945.13|947.53|945.13|946.66|944.26|0
1655112460000|2022-06-13 09:27:40|947.4|945|947.28|944.88|947.4|945|947.28|944.88|0
1655112470000|2022-06-13 09:27:50|947.4|945|946.17|943.77|947.4|945|946.17|943.77|0
1655112480000|2022-06-13 09:28:00|945.68|943.28|945.92|943.52|945.92|943.52|945.68|943.28|0
1655112490000|2022-06-13 09:28:10|946.91|944.51|947.03|944.63|947.15|944.75|946.91|944.51|0
1655112500000|2022-06-13 09:28:20|947.15|944.75|947.28|944.88|947.28|944.88|947.15|944.75|0
1655112510000|2022-06-13 09:28:30|947.64|945.24|947.4|945|947.64|945.24|947.4|945|0
1655112520000|2022-06-13 09:28:40|946.66|944.26|944.94|942.54|946.66|944.26|944.94|942.54|0
1655112530000|2022-06-13 09:28:50|944.69|942.29|946.41|944.01|946.41|944.01|944.69|942.29|0
1655112540000|2022-06-13 09:29:00|946.66|944.26|946.17|943.77|946.66|944.26|945.92|943.52|0
1655112550000|2022-06-13 09:29:10|945.92|943.52|945.92|943.52|945.92|943.52|945.92|943.52|0
1655112560000|2022-06-13 09:29:20|946.66|944.26|946.41|944.01|946.66|944.26|946.41|944.01|0
1655112570000|2022-06-13 09:29:30|946.17|943.77|946.54|944.14|946.54|944.14|946.17|943.77|0
1655112580000|2022-06-13 09:29:40|946.91|944.51|946.79|944.39|947.03|944.63|946.66|944.26|0
1655112590000|2022-06-13 09:29:50|946.66|944.26|946.91|944.51|946.91|944.51|946.66|944.26|0
1655112600000|2022-06-13 09:30:00|946.66|944.26|946.41|944.01|946.66|944.26|946.3|943.9|0
1655112610000|2022-06-13 09:30:10|945.92|943.52|946.17|943.77|946.17|943.77|945.43|943.03|0
1655112620000|2022-06-13 09:30:20|945.92|943.52|945.18|942.78|945.92|943.52|945.18|942.78|0
1655112630000|2022-06-13 09:30:30|945.43|943.03|947.4|945|947.4|945|945.43|943.03|0
1655112640000|2022-06-13 09:30:40|947.64|945.24|947.4|945|947.89|945.49|947.4|945|0
1655112650000|2022-06-13 09:30:50|947.28|944.88|947.4|945|947.4|945|947.15|944.75|0
1655112660000|2022-06-13 09:31:00|947.64|945.24|947.53|945.13|947.77|945.37|947.53|945.13|0
1655112670000|2022-06-13 09:31:10|947.64|945.24|946.66|944.26|947.64|945.24|946.66|944.26|0
1655112680000|2022-06-13 09:31:20|946.41|944.01|947.15|944.75|947.15|944.75|946.41|944.01|0
1655112690000|2022-06-13 09:31:30|946.66|944.26|945.92|943.52|946.66|944.26|945.92|943.52|0
1655112700000|2022-06-13 09:31:40|946.05|943.65|945.68|943.28|946.05|943.65|945.68|943.28|0
1655112710000|2022-06-13 09:31:50|946.17|943.77|946.66|944.26|946.66|944.26|946.17|943.77|0
1655112720000|2022-06-13 09:32:00|946.41|944.01|946.91|944.51|946.91|944.51|946.41|944.01|0
1655112730000|2022-06-13 09:32:10|947.15|944.75|946.79|944.39|947.15|944.75|946.79|944.39|0
1655112740000|2022-06-13 09:32:20|946.05|943.65|946.17|943.77|946.17|943.77|945.92|943.52|0
1655112750000|2022-06-13 09:32:30|945.92|943.52|946.41|944.01|946.41|944.01|945.68|943.28|0
1655112760000|2022-06-13 09:32:40|947.53|945.13|947.64|945.24|947.64|945.24|947.4|945|0
1655112770000|2022-06-13 09:32:50|947.89|945.49|948.38|945.98|948.38|945.98|947.89|945.49|0
1655112780000|2022-06-13 09:33:00|948.63|946.23|948.51|946.11|948.63|946.23|948.51|946.11|0
1655112790000|2022-06-13 09:33:10|948.63|946.23|948.38|945.98|948.63|946.23|948.38|945.98|0
1655112800000|2022-06-13 09:33:20|947.89|945.49|947.64|945.24|947.89|945.49|947.64|945.24|0
1655112810000|2022-06-13 09:33:30|947.89|945.49|947.64|945.24|947.89|945.49|947.64|945.24|0
1655112820000|2022-06-13 09:33:40|947.89|945.49|948.14|945.74|948.14|945.74|947.89|945.49|0
1655112830000|2022-06-13 09:33:50|947.89|945.49|948.02|945.62|948.02|945.62|947.89|945.49|0
1655112840000|2022-06-13 09:34:00|947.64|945.24|947.89|945.49|948.38|945.98|947.64|945.24|0
1655112850000|2022-06-13 09:34:10|948.14|945.74|948.51|946.11|948.51|946.11|948.14|945.74|0
1655112860000|2022-06-13 09:34:20|948.63|946.23|948.63|946.23|948.63|946.23|948.51|946.11|0
1655112870000|2022-06-13 09:34:30|948.38|945.98|948.51|946.11|948.51|946.11|948.38|945.98|0
1655112880000|2022-06-13 09:34:40|948.87|946.47|948.87|946.47|949.12|946.72|948.87|946.47|0
1655112890000|2022-06-13 09:34:50|948.63|946.23|948.14|945.74|948.63|946.23|948.14|945.74|0
1655112900000|2022-06-13 09:35:00|946.41|944.01|946.41|944.01|946.41|944.01|945.68|943.28|0
1655112910000|2022-06-13 09:35:10|946.05|943.65|947.4|945|947.4|945|946.05|943.65|0
1655112920000|2022-06-13 09:35:20|947.15|944.75|948.87|946.47|948.87|946.47|947.03|944.63|0
1655112930000|2022-06-13 09:35:30|949.37|946.97|950.6|948.2|950.6|948.2|949.37|946.97|0
1655112940000|2022-06-13 09:35:40|950.35|947.95|951.46|949.06|951.58|949.18|950.35|947.95|0
1655112950000|2022-06-13 09:35:50|950.35|947.95|950.84|948.44|950.84|948.44|950.35|947.95|0
1655112960000|2022-06-13 09:36:00|950.73|948.33|950.11|947.71|950.73|948.33|950.11|947.71|0
1655112970000|2022-06-13 09:36:10|950.23|947.83|950.35|947.95|950.35|947.95|949.99|947.59|0
1655112980000|2022-06-13 09:36:20|951.09|948.69|950.23|947.83|951.09|948.69|950.23|947.83|0
1655112990000|2022-06-13 09:36:30|949.99|947.59|950.6|948.2|950.6|948.2|949.99|947.59|0
1655113000000|2022-06-13 09:36:40|950.48|948.08|950.35|947.95|950.48|948.08|950.35|947.95|0
1655113010000|2022-06-13 09:36:50|950.11|947.71|950.6|948.2|950.84|948.44|950.11|947.71|0
1655113020000|2022-06-13 09:37:00|950.84|948.44|951.34|948.94|951.34|948.94|950.84|948.44|0
1655113030000|2022-06-13 09:37:10|951.58|949.18|951.34|948.94|951.58|949.18|951.34|948.94|0
1655113040000|2022-06-13 09:37:20|951.09|948.69|950.84|948.44|951.09|948.69|950.84|948.44|0
1655113050000|2022-06-13 09:37:30|951.22|948.82|950.84|948.44|951.34|948.94|950.84|948.44|0
1655113060000|2022-06-13 09:37:40|950.73|948.33|950.84|948.44|951.09|948.69|950.73|948.33|0
1655113070000|2022-06-13 09:37:50|950.73|948.33|950.11|947.71|950.73|948.33|949.86|947.46|0
1655113080000|2022-06-13 09:38:00|949.37|946.97|950.6|948.2|950.6|948.2|949.37|946.97|0
1655113090000|2022-06-13 09:38:10|950.97|948.57|951.09|948.69|951.34|948.94|950.97|948.57|0
1655113100000|2022-06-13 09:38:20|950.84|948.44|950.23|947.83|950.84|948.44|950.23|947.83|0
1655113110000|2022-06-13 09:38:30|950.35|947.95|949.99|947.59|950.73|948.33|949.99|947.59|0
1655113120000|2022-06-13 09:38:40|950.1|947.7|949.86|947.46|950.1|947.7|949.86|947.46|0
1655113130000|2022-06-13 09:38:50|950.1|947.7|949.61|947.21|950.1|947.7|949.61|947.21|0
1655113140000|2022-06-13 09:39:00|949.37|946.97|949.86|947.46|949.86|947.46|949.37|946.97|0
1655113150000|2022-06-13 09:39:10|950.35|947.95|950.84|948.44|950.84|948.44|950.35|947.95|0
1655113160000|2022-06-13 09:39:20|950.6|948.2|950.48|948.08|950.84|948.44|950.48|948.08|0
1655113170000|2022-06-13 09:39:30|950.6|948.2|950.97|948.57|950.97|948.57|950.6|948.2|0
1655113180000|2022-06-13 09:39:40|950.35|947.95|949.86|947.46|950.35|947.95|949.86|947.46|0
1655113190000|2022-06-13 09:39:50|949.74|947.34|948.63|946.23|949.74|947.34|948.63|946.23|0
1655113200000|2022-06-13 09:40:00|948.14|945.74|949.37|946.97|949.37|946.97|948.14|945.74|0
1655113210000|2022-06-13 09:40:10|949.61|947.21|948.51|946.11|949.61|947.21|948.51|946.11|0
1655113220000|2022-06-13 09:40:20|948.38|945.98|947.89|945.49|948.38|945.98|947.64|945.24|0
1655113230000|2022-06-13 09:40:30|948.38|945.98|947.89|945.49|948.38|945.98|947.89|945.49|0
1655113240000|2022-06-13 09:40:40|947.77|945.37|947.89|945.49|947.89|945.49|947.28|944.88|0
1655113250000|2022-06-13 09:40:50|947.4|945|946.91|944.51|947.4|945|946.91|944.51|0
1655113260000|2022-06-13 09:41:00|946.66|944.26|947.03|944.63|947.03|944.63|946.66|944.26|0
1655113270000|2022-06-13 09:41:10|946.3|943.9|946.3|943.9|946.41|944.01|946.3|943.9|0
1655113280000|2022-06-13 09:41:20|946.17|943.77|946.91|944.51|946.91|944.51|946.17|943.77|0
1655113290000|2022-06-13 09:41:30|947.77|945.37|948.02|945.62|948.02|945.62|947.77|945.37|0
1655113300000|2022-06-13 09:41:40|948.87|946.47|949.86|947.46|950.23|947.83|948.87|946.47|0
1655113310000|2022-06-13 09:41:50|949.99|947.59|950.6|948.2|950.6|948.2|949.99|947.59|0
1655113320000|2022-06-13 09:42:00|950.84|948.44|950.6|948.2|950.97|948.57|950.6|948.2|0
1655113330000|2022-06-13 09:42:10|950.73|948.33|950.84|948.44|951.09|948.69|950.73|948.33|0
1655113340000|2022-06-13 09:42:20|950.97|948.57|952.07|949.67|952.07|949.67|950.97|948.57|0
1655113350000|2022-06-13 09:42:30|951.83|949.43|952.07|949.67|952.07|949.67|951.83|949.43|0
1655113360000|2022-06-13 09:42:40|952.32|949.92|952.32|949.92|952.57|950.17|952.32|949.92|0
1655113370000|2022-06-13 09:42:50|952.45|950.05|951.71|949.31|952.45|950.05|951.71|949.31|0
1655113380000|2022-06-13 09:43:00|951.83|949.43|951.96|949.56|951.96|949.56|951.58|949.18|0
1655113390000|2022-06-13 09:43:10|952.32|949.92|952.81|950.41|952.81|950.41|952.32|949.92|0
1655113400000|2022-06-13 09:43:20|953.06|950.66|952.32|949.92|953.06|950.66|952.32|949.92|0
1655113410000|2022-06-13 09:43:30|952.81|950.41|952.57|950.17|952.81|950.41|952.57|950.17|0
1655113420000|2022-06-13 09:43:40|952.81|950.41|952.57|950.17|952.81|950.41|952.57|950.17|0
1655113430000|2022-06-13 09:43:50|952.32|949.92|951.34|948.94|952.32|949.92|951.34|948.94|0
1655113440000|2022-06-13 09:44:00|951.09|948.69|951.58|949.18|951.58|949.18|951.09|948.69|0
1655113450000|2022-06-13 09:44:10|951.34|948.94|950.35|947.95|951.58|949.18|950.35|947.95|0
1655113460000|2022-06-13 09:44:20|949.86|947.46|949.61|947.21|950.1|947.7|949.61|947.21|0
1655113470000|2022-06-13 09:44:30|949.37|946.97|949.37|946.97|949.37|946.97|949.37|946.97|0
1655113490000|2022-06-13 09:44:50|949.49|947.09|949.37|946.97|949.49|947.09|949.12|946.72|0
1655113500000|2022-06-13 09:45:00|948.87|946.47|949.37|946.97|949.61|947.21|948.87|946.47|0
1655113510000|2022-06-13 09:45:10|949.49|947.09|949.86|947.46|949.86|947.46|949.49|947.09|0
1655113520000|2022-06-13 09:45:20|950.35|947.95|949.12|946.72|950.35|947.95|949.12|946.72|0
1655113530000|2022-06-13 09:45:30|948.02|945.62|949.61|947.21|949.61|947.21|948.02|945.62|0
1655113540000|2022-06-13 09:45:40|949.12|946.72|948.87|946.47|949.12|946.72|948.87|946.47|0
1655113550000|2022-06-13 09:45:50|947.89|945.49|948.87|946.47|948.87|946.47|947.89|945.49|0
1655113560000|2022-06-13 09:46:00|948.38|945.98|948.38|945.98|948.38|945.98|948.14|945.74|0
1655113570000|2022-06-13 09:46:10|948.26|945.86|948.26|945.86|948.26|945.86|948.26|945.86|0
1655113580000|2022-06-13 09:46:20|948.63|946.23|948.38|945.98|948.63|946.23|948.38|945.98|0
1655113590000|2022-06-13 09:46:30|948.14|945.74|947.89|945.49|948.14|945.74|947.64|945.24|0
1655113600000|2022-06-13 09:46:40|948.38|945.98|948.63|946.23|949.25|946.85|948.38|945.98|0
1655113610000|2022-06-13 09:46:50|948.38|945.98|947.89|945.49|948.38|945.98|947.89|945.49|0
1655113620000|2022-06-13 09:47:00|947.4|945|947.53|945.13|947.64|945.24|947.4|945|0
1655113630000|2022-06-13 09:47:10|947.4|945|947.64|945.24|947.64|945.24|947.28|944.88|0
1655113640000|2022-06-13 09:47:20|947.15|944.75|947.28|944.88|947.89|945.49|947.15|944.75|0
1655113650000|2022-06-13 09:47:30|946.91|944.51|947.4|945|947.4|945|946.17|943.77|0
1655113660000|2022-06-13 09:47:40|946.91|944.51|947.4|945|947.4|945|946.91|944.51|0
1655113670000|2022-06-13 09:47:50|947.03|944.63|946.91|944.51|947.15|944.75|946.91|944.51|0
1655113680000|2022-06-13 09:48:00|946.41|944.01|946.91|944.51|946.91|944.51|946.29|943.89|0
1655113690000|2022-06-13 09:48:10|947.15|944.75|947.28|944.88|947.28|944.88|946.91|944.51|0
1655113700000|2022-06-13 09:48:20|947.64|945.24|947.64|945.24|947.77|945.37|947.64|945.24|0
1655113710000|2022-06-13 09:48:30|947.4|945|947.64|945.24|947.64|945.24|947.4|945|0
1655113720000|2022-06-13 09:48:40|947.4|945|947.4|945|947.4|945|947.15|944.75|0
1655113730000|2022-06-13 09:48:50|947.53|945.13|946.66|944.26|947.53|945.13|946.66|944.26|0
1655113740000|2022-06-13 09:49:00|946.17|943.77|945.18|942.78|946.17|943.77|945.18|942.78|0
1655113750000|2022-06-13 09:49:10|945.43|943.03|945.43|943.03|945.43|943.03|945.18|942.78|0
1655113760000|2022-06-13 09:49:20|945.56|943.16|945.43|943.03|945.8|943.4|945.43|943.03|0
1655113770000|2022-06-13 09:49:30|945.56|943.16|945.56|943.16|945.67|943.27|945.06|942.66|0
1655113780000|2022-06-13 09:49:40|945.18|942.78|946.17|943.77|946.17|943.77|945.18|942.78|0
1655113790000|2022-06-13 09:49:50|946.05|943.65|945.92|943.52|946.17|943.77|945.92|943.52|0
1655113800000|2022-06-13 09:50:00|946.17|943.77|946.66|944.26|946.66|944.26|945.92|943.52|0
1655113810000|2022-06-13 09:50:10|947.03|944.63|946.66|944.26|947.15|944.75|946.66|944.26|0
1655113820000|2022-06-13 09:50:20|946.54|944.14|946.91|944.51|946.91|944.51|946.41|944.01|0
1655113830000|2022-06-13 09:50:30|946.17|943.77|946.17|943.77|946.17|943.77|945.92|943.52|0
1655113840000|2022-06-13 09:50:40|946.41|944.01|946.41|944.01|946.41|944.01|946.29|943.89|0
1655113850000|2022-06-13 09:50:50|946.29|943.89|946.17|943.77|946.29|943.89|946.17|943.77|0
1655113860000|2022-06-13 09:51:00|945.92|943.52|946.66|944.26|946.66|944.26|945.8|943.4|0
1655113870000|2022-06-13 09:51:10|946.54|944.14|946.54|944.14|946.54|944.14|946.41|944.01|0
1655113880000|2022-06-13 09:51:20|947.15|944.75|948.38|945.98|948.38|945.98|946.9|944.5|0
1655113890000|2022-06-13 09:51:30|948.63|946.23|948.51|946.11|948.63|946.23|948.38|945.98|0
1655113900000|2022-06-13 09:51:40|948.38|945.98|949.12|946.72|949.12|946.72|948.38|945.98|0
1655113910000|2022-06-13 09:51:50|949|946.6|948.38|945.98|949.12|946.72|948.38|945.98|0
1655113920000|2022-06-13 09:52:00|948.14|945.74|946.9|944.5|948.14|945.74|946.9|944.5|0
1655113930000|2022-06-13 09:52:10|947.28|944.88|947.89|945.49|948.14|945.74|947.28|944.88|0
1655113940000|2022-06-13 09:52:20|947.53|945.13|947.89|945.49|947.89|945.49|947.53|945.13|0
1655113950000|2022-06-13 09:52:30|947.28|944.88|948.26|945.86|948.63|946.23|946.9|944.5|0
1655113960000|2022-06-13 09:52:40|948.38|945.98|948.63|946.23|948.63|946.23|948.38|945.98|0
1655113970000|2022-06-13 09:52:50|948.38|945.98|948.51|946.11|948.51|946.11|948.02|945.62|0
1655113980000|2022-06-13 09:53:00|948.38|945.98|948.63|946.23|948.76|946.36|948.38|945.98|0
1655113990000|2022-06-13 09:53:10|949.12|946.72|948.63|946.23|949.12|946.72|948.63|946.23|0
1655114000000|2022-06-13 09:53:20|948.76|946.36|948.63|946.23|948.76|946.36|948.38|945.98|0
1655114010000|2022-06-13 09:53:30|948.26|945.86|949.12|946.72|949.12|946.72|948.26|945.86|0
1655114020000|2022-06-13 09:53:40|948.63|946.23|947.4|945|948.63|946.23|947.4|945|0
1655114030000|2022-06-13 09:53:50|947.64|945.24|948.38|945.98|948.38|945.98|947.64|945.24|0
1655114040000|2022-06-13 09:54:00|948.26|945.86|949.12|946.72|949.12|946.72|948.26|945.86|0
1655114050000|2022-06-13 09:54:10|949|946.6|948.87|946.47|949.12|946.72|948.76|946.36|0
1655114060000|2022-06-13 09:54:20|948.63|946.23|949|946.6|949|946.6|948.63|946.23|0
1655114070000|2022-06-13 09:54:30|948.87|946.47|948.51|946.11|948.87|946.47|948.51|946.11|0
1655114080000|2022-06-13 09:54:40|948.14|945.74|948.87|946.47|948.87|946.47|948.02|945.62|0
1655114090000|2022-06-13 09:54:50|948.76|946.36|948.63|946.23|948.76|946.36|948.38|945.98|0
1655114100000|2022-06-13 09:55:00|949.12|946.72|949|946.6|949.12|946.72|949|946.6|0
1655114110000|2022-06-13 09:55:10|948.76|946.36|949.49|947.09|949.49|947.09|948.76|946.36|0
1655114120000|2022-06-13 09:55:20|949.86|947.46|948.76|946.36|949.86|947.46|948.76|946.36|0
1655114130000|2022-06-13 09:55:30|948.14|945.74|948.26|945.86|948.26|945.86|947.89|945.49|0
1655114140000|2022-06-13 09:55:40|948.63|946.23|948.63|946.23|948.87|946.47|948.63|946.23|0
1655114150000|2022-06-13 09:55:50|948.87|946.47|948.76|946.36|948.87|946.47|948.76|946.36|0
1655114160000|2022-06-13 09:56:00|946.17|943.77|948.76|946.36|948.76|946.36|946.17|943.77|0
1655114170000|2022-06-13 09:56:10|948.87|946.47|949.61|947.21|951.09|948.69|948.87|946.47|0
1655114180000|2022-06-13 09:56:20|949.74|947.34|948.63|946.23|949.74|947.34|948.63|946.23|0
1655114190000|2022-06-13 09:56:30|948.38|945.98|948.38|945.98|948.38|945.98|948.38|945.98|0
1655114200000|2022-06-13 09:56:40|947.89|945.49|946.41|944.01|947.89|945.49|946.41|944.01|0
1655114210000|2022-06-13 09:56:50|946.66|944.26|944.08|941.68|947.28|944.88|944.08|941.68|0
1655114220000|2022-06-13 09:57:00|944.57|942.17|943.95|941.55|944.82|942.42|943.95|941.55|0
1655114230000|2022-06-13 09:57:10|944.2|941.8|944.2|941.8|944.44|942.04|944.2|941.8|0
1655114240000|2022-06-13 09:57:20|944.82|942.42|943.71|941.31|944.82|942.42|943.71|941.31|0
1655114250000|2022-06-13 09:57:30|943.46|941.06|944.57|942.17|944.57|942.17|943.46|941.06|0
1655114260000|2022-06-13 09:57:40|942.97|940.57|944.69|942.29|944.69|942.29|942.97|940.57|0
1655114270000|2022-06-13 09:57:50|944.57|942.17|944.94|942.54|944.94|942.54|944.44|942.04|0
1655114280000|2022-06-13 09:58:00|945.18|942.78|946.54|944.14|946.54|944.14|945.18|942.78|0
1655114290000|2022-06-13 09:58:10|946.29|943.89|943.46|941.06|946.29|943.89|943.46|941.06|0
1655114300000|2022-06-13 09:58:20|943.21|940.81|943.1|940.7|943.21|940.81|943.1|940.7|0
1655114310000|2022-06-13 09:58:30|943.21|940.81|943.71|941.31|943.71|941.31|943.21|940.81|0
1655114320000|2022-06-13 09:58:40|943.95|941.55|944.33|941.93|944.44|942.04|943.95|941.55|0
1655114330000|2022-06-13 09:58:50|943.95|941.55|943.95|941.55|944.44|942.04|943.95|941.55|0
1655114340000|2022-06-13 09:59:00|944.2|941.8|944.44|942.04|944.44|942.04|943.95|941.55|0
1655114350000|2022-06-13 09:59:10|944.82|942.42|945.18|942.78|945.18|942.78|944.69|942.29|0
1655114360000|2022-06-13 09:59:20|945.43|943.03|945.18|942.78|945.43|943.03|945.18|942.78|0
1655114370000|2022-06-13 09:59:30|945.06|942.66|944.94|942.54|945.06|942.66|944.94|942.54|0
1655114380000|2022-06-13 09:59:40|945.18|942.78|945.31|942.91|945.43|943.03|945.18|942.78|0
1655114390000|2022-06-13 09:59:50|945.18|942.78|944.94|942.54|945.18|942.78|944.82|942.42|0
1655114400000|2022-06-13 10:00:00|943.95|941.55|944.2|941.8|944.2|941.8|943.95|941.55|0
1655114410000|2022-06-13 10:00:10|944.08|941.68|944.08|941.68|944.08|941.68|943.59|941.19|0
1655114420000|2022-06-13 10:00:20|944.94|942.54|943.71|941.31|944.94|942.54|943.71|941.31|0
1655114430000|2022-06-13 10:00:30|943.46|941.06|942.97|940.57|943.46|941.06|942.97|940.57|0
1655114440000|2022-06-13 10:00:40|942.72|940.32|941.98|939.58|942.85|940.45|941.98|939.58|0
1655114450000|2022-06-13 10:00:50|942.72|940.32|943.21|940.81|943.21|940.81|942.72|940.32|0
1655114460000|2022-06-13 10:01:00|943.34|940.94|942.85|940.45|943.34|940.94|942.85|940.45|0
1655114470000|2022-06-13 10:01:10|943.1|940.7|944.69|942.29|944.69|942.29|943.1|940.7|0
1655114480000|2022-06-13 10:01:20|944.44|942.04|944.2|941.8|944.82|942.42|944.2|941.8|0
1655114490000|2022-06-13 10:01:30|943.95|941.55|944.2|941.8|944.2|941.8|943.95|941.55|0
1655114500000|2022-06-13 10:01:40|943.59|941.19|942.6|940.2|943.59|941.19|942.6|940.2|0
1655114510000|2022-06-13 10:01:50|943.46|941.06|944.69|942.29|944.69|942.29|943.46|941.06|0
1655114520000|2022-06-13 10:02:00|945.18|942.78|945.67|943.27|945.92|943.52|945.18|942.78|0
1655114530000|2022-06-13 10:02:10|946.17|943.77|945.92|943.52|946.41|944.01|945.92|943.52|0
1655114540000|2022-06-13 10:02:20|947.15|944.75|947.15|944.75|947.15|944.75|946.9|944.5|0
1655114550000|2022-06-13 10:02:30|946.9|944.5|946.05|943.65|947.15|944.75|945.92|943.52|0
1655114570000|2022-06-13 10:02:50|945.92|943.52|945.06|942.66|945.92|943.52|945.06|942.66|0
1655114580000|2022-06-13 10:03:00|945.18|942.78|945.56|943.16|945.56|943.16|945.18|942.78|0
1655114590000|2022-06-13 10:03:10|945.43|943.03|944.94|942.54|945.43|943.03|944.94|942.54|0
1655114600000|2022-06-13 10:03:20|945.06|942.66|944.94|942.54|945.18|942.78|944.94|942.54|0
1655114610000|2022-06-13 10:03:30|944.69|942.29|946.17|943.77|946.41|944.01|944.69|942.29|0
1655114620000|2022-06-13 10:03:40|946.66|944.26|946.17|943.77|946.66|944.26|946.17|943.77|0
1655114630000|2022-06-13 10:03:50|945.92|943.52|944.57|942.17|945.92|943.52|944.44|942.04|0
1655114640000|2022-06-13 10:04:00|944.69|942.29|944.44|942.04|944.69|942.29|944.2|941.8|0
1655114650000|2022-06-13 10:04:10|944.94|942.54|945.67|943.27|945.67|943.27|944.94|942.54|0
1655114660000|2022-06-13 10:04:20|945.43|943.03|945.18|942.78|945.43|943.03|945.18|942.78|0
1655114670000|2022-06-13 10:04:30|945.43|943.03|944.44|942.04|945.67|943.27|944.44|942.04|0
1655114680000|2022-06-13 10:04:40|944.08|941.68|943.95|941.55|944.08|941.68|943.95|941.55|0
1655114690000|2022-06-13 10:04:50|944.08|941.68|944.94|942.54|944.94|942.54|944.08|941.68|0
1655114700000|2022-06-13 10:05:00|945.18|942.78|944.82|942.42|945.92|943.52|944.82|942.42|0
1655114710000|2022-06-13 10:05:10|943.95|941.55|943.71|941.31|943.95|941.55|943.59|941.19|0
1655114720000|2022-06-13 10:05:20|943.34|940.94|943.46|941.06|943.59|941.19|943.21|940.81|0
1655114730000|2022-06-13 10:05:30|943.71|941.31|943.71|941.31|943.71|941.31|943.71|941.31|0
1655114740000|2022-06-13 10:05:40|943.46|941.06|944.08|941.68|944.08|941.68|943.46|941.06|0
1655114750000|2022-06-13 10:05:50|943.95|941.55|944.08|941.68|944.08|941.68|943.83|941.43|0
1655114760000|2022-06-13 10:06:00|943.95|941.55|943.71|941.31|944.08|941.68|943.71|941.31|0
1655114770000|2022-06-13 10:06:10|943.59|941.19|943.21|940.81|943.59|941.19|943.21|940.81|0
1655114780000|2022-06-13 10:06:20|942.97|940.57|942.6|940.2|942.97|940.57|942.6|940.2|0
1655114790000|2022-06-13 10:06:30|942.23|939.83|941|938.6|942.23|939.83|941|938.6|0
1655114800000|2022-06-13 10:06:40|941.25|938.85|940.88|938.48|941.25|938.85|940.88|938.48|0
1655114810000|2022-06-13 10:06:50|941.25|938.85|940.88|938.48|941.25|938.85|940.88|938.48|0
1655114820000|2022-06-13 10:07:00|941|938.6|941.98|939.58|941.98|939.58|941|938.6|0
1655114830000|2022-06-13 10:07:10|941.87|939.47|941.74|939.34|941.87|939.47|941.62|939.22|0
1655114840000|2022-06-13 10:07:20|941.62|939.22|942.11|939.71|942.23|939.83|941.62|939.22|0
1655114850000|2022-06-13 10:07:30|942.23|939.83|942.23|939.83|942.36|939.96|942.23|939.83|0
1655114860000|2022-06-13 10:07:40|942.48|940.08|942.23|939.83|942.72|940.32|942.23|939.83|0
1655114870000|2022-06-13 10:07:50|942.48|940.08|942.23|939.83|942.48|940.08|942.23|939.83|0
1655114880000|2022-06-13 10:08:00|942.85|940.45|941.25|938.85|942.85|940.45|941.25|938.85|0
1655114890000|2022-06-13 10:08:10|940.75|938.35|940.51|938.11|940.75|938.35|940.39|937.99|0
1655114900000|2022-06-13 10:08:20|940.26|937.86|940.75|938.35|940.75|938.35|940.26|937.86|0
1655114910000|2022-06-13 10:08:30|941.25|938.85|941.25|938.85|941.49|939.09|941.25|938.85|0
1655114920000|2022-06-13 10:08:40|941.74|939.34|941.25|938.85|941.74|939.34|941.25|938.85|0
1655114930000|2022-06-13 10:08:50|941|938.6|941.13|938.73|941.49|939.09|941|938.6|0
1655114940000|2022-06-13 10:09:00|941|938.6|941.49|939.09|941.74|939.34|941|938.6|0
1655114950000|2022-06-13 10:09:10|941.25|938.85|940.26|937.86|941.25|938.85|940.26|937.86|0
1655114960000|2022-06-13 10:09:20|940.14|937.74|940.14|937.74|940.26|937.86|940.14|937.74|0
1655114970000|2022-06-13 10:09:30|940.26|937.86|940.02|937.62|940.26|937.86|940.02|937.62|0
1655114980000|2022-06-13 10:09:40|940.26|937.86|939.77|937.37|940.26|937.86|939.77|937.37|0
1655114990000|2022-06-13 10:09:50|940.02|937.62|939.77|937.37|940.02|937.62|939.77|937.37|0
1655115000000|2022-06-13 10:10:00|939.53|937.13|939.28|936.88|939.53|937.13|939.28|936.88|0
1655115010000|2022-06-13 10:10:10|939.53|937.13|940.02|937.62|940.51|938.11|939.53|937.13|0
1655115020000|2022-06-13 10:10:20|939.77|937.37|939.77|937.37|939.77|937.37|939.77|937.37|0
1655115030000|2022-06-13 10:10:30|940.02|937.62|940.02|937.62|940.26|937.86|939.77|937.37|0
1655115040000|2022-06-13 10:10:40|940.26|937.86|940.39|937.99|940.51|938.11|940.26|937.86|0
1655115050000|2022-06-13 10:10:50|940.02|937.62|939.53|937.13|940.02|937.62|939.53|937.13|0
1655115060000|2022-06-13 10:11:00|939.28|936.88|939.77|937.37|940.02|937.62|939.28|936.88|0
1655115070000|2022-06-13 10:11:10|939.53|937.13|939.77|937.37|939.77|937.37|939.53|937.13|0
1655115080000|2022-06-13 10:11:20|940.02|937.62|939.03|936.63|940.02|937.62|939.03|936.63|0
1655115100000|2022-06-13 10:11:40|939.16|936.76|939.52|937.12|939.52|937.12|939.16|936.76|0
1655115110000|2022-06-13 10:11:50|939.16|936.76|939.16|936.76|939.16|936.76|939.16|936.76|0
1655115120000|2022-06-13 10:12:00|939.28|936.88|938.54|936.14|939.28|936.88|938.54|936.14|0
1655115130000|2022-06-13 10:12:10|938.79|936.39|938.54|936.14|938.79|936.39|938.54|936.14|0
1655115140000|2022-06-13 10:12:20|938.67|936.27|938.79|936.39|938.79|936.39|938.67|936.27|0
1655115150000|2022-06-13 10:12:30|938.92|936.52|938.92|936.52|939.03|936.63|938.92|936.52|0
1655115160000|2022-06-13 10:12:40|939.52|937.12|939.52|937.12|939.52|937.12|939.41|937.01|0
1655115170000|2022-06-13 10:12:50|940.51|938.11|939.77|937.37|940.51|938.11|939.77|937.37|0
1655115180000|2022-06-13 10:13:00|939.28|936.88|939.03|936.63|939.41|937.01|939.03|936.63|0
1655115190000|2022-06-13 10:13:10|939.41|937.01|938.79|936.39|939.41|937.01|938.79|936.39|0
1655115200000|2022-06-13 10:13:20|938.54|936.14|939.03|936.63|939.03|936.63|938.54|936.14|0
1655115210000|2022-06-13 10:13:30|938.79|936.39|938.54|936.14|938.79|936.39|938.54|936.14|0
1655115220000|2022-06-13 10:13:40|938.18|935.78|938.54|936.14|938.54|936.14|938.18|935.78|0
1655115230000|2022-06-13 10:13:50|938.3|935.9|938.79|936.39|938.79|936.39|938.3|935.9|0
1655115240000|2022-06-13 10:14:00|938.42|936.02|936.95|934.55|938.42|936.02|936.95|934.55|0
1655115250000|2022-06-13 10:14:10|936.82|934.42|937.8|935.4|937.8|935.4|936.82|934.42|0
1655115260000|2022-06-13 10:14:20|937.69|935.29|936.57|934.17|937.69|935.29|936.46|934.06|0
1655115270000|2022-06-13 10:14:30|936.82|934.42|938.05|935.65|938.05|935.65|936.82|934.42|0
1655115290000|2022-06-13 10:14:50|937.8|935.4|937.19|934.79|937.8|935.4|936.95|934.55|0
1655115300000|2022-06-13 10:15:00|937.56|935.16|938.05|935.65|938.05|935.65|937.56|935.16|0
1655115310000|2022-06-13 10:15:10|938.54|936.14|938.54|936.14|938.67|936.27|938.54|936.14|0
1655115320000|2022-06-13 10:15:20|937.93|935.53|938.3|935.9|938.3|935.9|937.93|935.53|0
1655115330000|2022-06-13 10:15:30|938.42|936.02|939.16|936.76|939.16|936.76|938.3|935.9|0
1655115340000|2022-06-13 10:15:40|939.77|937.37|939.28|936.88|939.77|937.37|939.28|936.88|0
1655115350000|2022-06-13 10:15:50|940.02|937.62|940.26|937.86|940.26|937.86|940.02|937.62|0
1655115360000|2022-06-13 10:16:00|940.14|937.74|940.75|938.35|940.75|938.35|940.14|937.74|0
1655115370000|2022-06-13 10:16:10|940.26|937.86|940.26|937.86|940.26|937.86|940.14|937.74|0
1655115380000|2022-06-13 10:16:20|940.02|937.62|939.52|937.12|940.02|937.62|939.52|937.12|0
1655115390000|2022-06-13 10:16:30|940.26|937.86|940.51|938.11|940.51|938.11|940.26|937.86|0
1655115400000|2022-06-13 10:16:40|940.75|938.35|941.98|939.58|941.98|939.58|940.75|938.35|0
1655115410000|2022-06-13 10:16:50|941.87|939.47|941.49|939.09|941.87|939.47|941.49|939.09|0
1655115420000|2022-06-13 10:17:00|941.37|938.97|942.23|939.83|942.36|939.96|941.37|938.97|0
1655115430000|2022-06-13 10:17:10|941|938.6|940.75|938.35|941|938.6|940.75|938.35|0
1655115440000|2022-06-13 10:17:20|940.26|937.86|940.14|937.74|940.51|938.11|940.14|937.74|0
1655115450000|2022-06-13 10:17:30|940.02|937.62|940.51|938.11|940.51|938.11|940.02|937.62|0
1655115460000|2022-06-13 10:17:40|940.75|938.35|941.49|939.09|941.49|939.09|940.75|938.35|0
1655115470000|2022-06-13 10:17:50|941.25|938.85|941.25|938.85|941.25|938.85|941.25|938.85|0
1655115480000|2022-06-13 10:18:00|941.13|938.73|941.49|939.09|941.49|939.09|941.13|938.73|0
1655115490000|2022-06-13 10:18:10|941.74|939.34|941.49|939.09|941.74|939.34|941.25|938.85|0
1655115500000|2022-06-13 10:18:20|941.25|938.85|941.62|939.22|941.62|939.22|941.25|938.85|0
1655115510000|2022-06-13 10:18:30|941.74|939.34|942.48|940.08|942.48|940.08|941.74|939.34|0
1655115520000|2022-06-13 10:18:40|942.72|940.32|942.48|940.08|942.72|940.32|942.48|940.08|0
1655115530000|2022-06-13 10:18:50|942.72|940.32|942.72|940.32|942.72|940.32|942.72|940.32|0
1655115540000|2022-06-13 10:19:00|942.48|940.08|941.74|939.34|942.48|940.08|941.62|939.22|0
1655115550000|2022-06-13 10:19:10|941.98|939.58|942.23|939.83|942.23|939.83|941.98|939.58|0
1655115560000|2022-06-13 10:19:20|942.48|940.08|942.48|940.08|942.48|940.08|942.48|940.08|0
1655115570000|2022-06-13 10:19:30|942.72|940.32|942.85|940.45|942.85|940.45|942.48|940.08|0
1655115580000|2022-06-13 10:19:40|943.21|940.81|941.37|938.97|943.21|940.81|941.37|938.97|0
1655115590000|2022-06-13 10:19:50|941.49|939.09|941.87|939.47|941.87|939.47|941.13|938.73|0
1655115600000|2022-06-13 10:20:00|941.98|939.58|942.48|940.08|942.48|940.08|941.98|939.58|0
1655115610000|2022-06-13 10:20:10|942.11|939.71|941.98|939.58|942.11|939.71|941.74|939.34|0
1655115620000|2022-06-13 10:20:20|942.23|939.83|941.87|939.47|942.23|939.83|941.87|939.47|0
1655115630000|2022-06-13 10:20:30|942.11|939.71|942.48|940.08|942.72|940.32|942.11|939.71|0
1655115640000|2022-06-13 10:20:40|942.72|940.32|942.97|940.57|942.97|940.57|942.72|940.32|0
1655115650000|2022-06-13 10:20:50|943.46|941.06|944.2|941.8|944.44|942.04|943.46|941.06|0
1655115660000|2022-06-13 10:21:00|943.95|941.55|944.44|942.04|944.44|942.04|943.95|941.55|0
1655115670000|2022-06-13 10:21:10|944.32|941.92|944.44|942.04|944.57|942.17|944.32|941.92|0
1655115680000|2022-06-13 10:21:20|943.71|941.31|942.85|940.45|943.71|941.31|942.36|939.96|0
1655115690000|2022-06-13 10:21:30|942.48|940.08|942.23|939.83|942.48|940.08|941.74|939.34|0
1655115700000|2022-06-13 10:21:40|941.87|939.47|941.98|939.58|941.98|939.58|941.74|939.34|0
1655115710000|2022-06-13 10:21:50|942.11|939.71|942.23|939.83|942.23|939.83|941.98|939.58|0
1655115720000|2022-06-13 10:22:00|941.74|939.34|941.62|939.22|942.23|939.83|941.62|939.22|0
1655115730000|2022-06-13 10:22:10|941.25|938.85|940.39|937.99|941.49|939.09|940.39|937.99|0
1655115740000|2022-06-13 10:22:20|940.26|937.86|940.14|937.74|940.26|937.86|940.02|937.62|0
1655115750000|2022-06-13 10:22:30|940.02|937.62|942.11|939.71|942.11|939.71|940.02|937.62|0
1655115760000|2022-06-13 10:22:40|942.23|939.83|941.98|939.58|942.23|939.83|941.74|939.34|0
1655115770000|2022-06-13 10:22:50|942.48|940.08|942.72|940.32|942.72|940.32|942.48|940.08|0
1655115780000|2022-06-13 10:23:00|943.21|940.81|943.59|941.19|943.59|941.19|943.21|940.81|0
1655115790000|2022-06-13 10:23:10|943.7|941.3|943.46|941.06|943.7|941.3|943.46|941.06|0
1655115800000|2022-06-13 10:23:20|942.97|940.57|943.21|940.81|943.21|940.81|942.6|940.2|0
1655115810000|2022-06-13 10:23:30|942.97|940.57|943.09|940.69|943.09|940.69|942.97|940.57|0
1655115820000|2022-06-13 10:23:40|942.97|940.57|942.72|940.32|942.97|940.57|942.72|940.32|0
1655115830000|2022-06-13 10:23:50|942.85|940.45|941.98|939.58|942.85|940.45|941.98|939.58|0
1655115850000|2022-06-13 10:24:10|942.23|939.83|943.09|940.69|943.09|940.69|942.23|939.83|0
1655115860000|2022-06-13 10:24:20|943.21|940.81|943.21|940.81|943.21|940.81|942.97|940.57|0
1655115870000|2022-06-13 10:24:30|942.85|940.45|942.72|940.32|942.85|940.45|942.6|940.2|0
1655115880000|2022-06-13 10:24:40|942.97|940.57|942.97|940.57|942.97|940.57|942.85|940.45|0
1655115890000|2022-06-13 10:24:50|942.23|939.83|943.21|940.81|943.21|940.81|941.98|939.58|0
1655115900000|2022-06-13 10:25:00|943.7|941.3|942.48|940.08|944.08|941.68|942.48|940.08|0
1655115910000|2022-06-13 10:25:10|942.23|939.83|942.36|939.96|942.48|940.08|942.23|939.83|0
1655115920000|2022-06-13 10:25:20|942.23|939.83|942.48|940.08|942.6|940.2|942.23|939.83|0
1655115930000|2022-06-13 10:25:30|942.72|940.32|942.23|939.83|942.72|940.32|942.23|939.83|0
1655115940000|2022-06-13 10:25:40|942.72|940.32|941.74|939.34|942.72|940.32|941.74|939.34|0
1655115950000|2022-06-13 10:25:50|941.98|939.58|942.23|939.83|942.23|939.83|941.98|939.58|0
1655115960000|2022-06-13 10:26:00|941.98|939.58|941.25|938.85|941.98|939.58|941.13|938.73|0
1655115970000|2022-06-13 10:26:10|940.51|938.11|940.64|938.24|940.64|938.24|940.02|937.62|0
1655115980000|2022-06-13 10:26:20|941|938.6|941.98|939.58|941.98|939.58|941|938.6|0
1655115990000|2022-06-13 10:26:30|941.74|939.34|941.98|939.58|942.23|939.83|941.74|939.34|0
1655116000000|2022-06-13 10:26:40|942.23|939.83|941.98|939.58|942.23|939.83|941.98|939.58|0
1655116010000|2022-06-13 10:26:50|942.11|939.71|942.36|939.96|942.47|940.07|942.11|939.71|0
1655116020000|2022-06-13 10:27:00|942.47|940.07|941.25|938.85|942.47|940.07|941.25|938.85|0
1655116030000|2022-06-13 10:27:10|940.75|938.35|941.74|939.34|941.74|939.34|940.75|938.35|0
1655116040000|2022-06-13 10:27:20|941.87|939.47|941.98|939.58|941.98|939.58|941.74|939.34|0
1655116050000|2022-06-13 10:27:30|941.86|939.46|941.74|939.34|941.86|939.46|941.74|939.34|0
1655116060000|2022-06-13 10:27:40|941.98|939.58|942.36|939.96|942.36|939.96|941.98|939.58|0
1655116070000|2022-06-13 10:27:50|942.23|939.83|941.74|939.34|942.23|939.83|941.74|939.34|0
1655116080000|2022-06-13 10:28:00|941.62|939.22|941.13|938.73|941.62|939.22|941.13|938.73|0
1655116090000|2022-06-13 10:28:10|941.25|938.85|941.74|939.34|941.74|939.34|940.88|938.48|0
1655116100000|2022-06-13 10:28:20|941.49|939.09|941.98|939.58|941.98|939.58|941.25|938.85|0
1655116110000|2022-06-13 10:28:30|942.23|939.83|942.23|939.83|942.23|939.83|941.98|939.58|0
1655116120000|2022-06-13 10:28:40|942.11|939.71|941.98|939.58|942.11|939.71|941.98|939.58|0
1655116130000|2022-06-13 10:28:50|941.49|939.09|941.49|939.09|941.49|939.09|941.25|938.85|0
1655116140000|2022-06-13 10:29:00|941.74|939.34|941.98|939.58|942.11|939.71|941.74|939.34|0
1655116150000|2022-06-13 10:29:10|942.11|939.71|941.74|939.34|942.11|939.71|941.74|939.34|0
1655116160000|2022-06-13 10:29:20|941.62|939.22|941.98|939.58|941.98|939.58|941.49|939.09|0
1655116170000|2022-06-13 10:29:30|942.47|940.07|942.23|939.83|942.47|940.07|942.23|939.83|0
1655116180000|2022-06-13 10:29:40|942.47|940.07|941.98|939.58|942.47|940.07|941.98|939.58|0
1655116190000|2022-06-13 10:29:50|941.86|939.46|942.36|939.96|942.72|940.32|941.86|939.46|0
1655116200000|2022-06-13 10:30:00|942.23|939.83|941.86|939.46|942.47|940.07|941.86|939.46|0
1655116210000|2022-06-13 10:30:10|941.98|939.58|942.72|940.32|942.72|940.32|941.98|939.58|0
1655116220000|2022-06-13 10:30:20|942.6|940.2|942.72|940.32|942.72|940.32|942.23|939.83|0
1655116230000|2022-06-13 10:30:30|942.6|940.2|942.72|940.32|942.72|940.32|942.47|940.07|0
1655116240000|2022-06-13 10:30:40|943.09|940.69|943.34|940.94|943.34|940.94|943.09|940.69|0
1655116250000|2022-06-13 10:30:50|943.46|941.06|942.97|940.57|943.46|941.06|942.97|940.57|0
1655116260000|2022-06-13 10:31:00|942.72|940.32|939.77|937.37|942.72|940.32|939.77|937.37|0
1655116270000|2022-06-13 10:31:10|939.9|937.5|940.02|937.62|940.02|937.62|939.65|937.25|0
1655116280000|2022-06-13 10:31:20|939.52|937.12|939.28|936.88|939.77|937.37|939.28|936.88|0
1655116290000|2022-06-13 10:31:30|939.16|936.76|939.77|937.37|939.77|937.37|939.16|936.76|0
1655116300000|2022-06-13 10:31:40|940.02|937.62|939.52|937.12|940.26|937.86|939.52|937.12|0
1655116310000|2022-06-13 10:31:50|939.77|937.37|938.54|936.14|939.77|937.37|938.54|936.14|0
1655116320000|2022-06-13 10:32:00|938.29|935.89|939.03|936.63|939.03|936.63|938.29|935.89|0
1655116330000|2022-06-13 10:32:10|939.28|936.88|940.02|937.62|940.02|937.62|939.28|936.88|0
1655116340000|2022-06-13 10:32:20|939.77|937.37|939.77|937.37|939.77|937.37|939.77|937.37|0
1655116350000|2022-06-13 10:32:30|940.51|938.11|941|938.6|941.24|938.84|940.51|938.11|0
1655116360000|2022-06-13 10:32:40|939.65|937.25|939.16|936.76|939.65|937.25|938.91|936.51|0
1655116370000|2022-06-13 10:32:50|939.03|936.63|939.28|936.88|939.28|936.88|939.03|936.63|0
1655116380000|2022-06-13 10:33:00|939.03|936.63|939.03|936.63|939.03|936.63|938.79|936.39|0
1655116390000|2022-06-13 10:33:10|938.54|936.14|939.03|936.63|939.28|936.88|938.54|936.14|0
1655116400000|2022-06-13 10:33:20|938.79|936.39|938.54|936.14|938.79|936.39|938.54|936.14|0
1655116410000|2022-06-13 10:33:30|938.18|935.78|938.05|935.65|938.18|935.78|937.68|935.28|0
1655116420000|2022-06-13 10:33:40|938.18|935.78|937.8|935.4|938.18|935.78|937.8|935.4|0
1655116430000|2022-06-13 10:33:50|937.56|935.16|937.68|935.28|937.68|935.28|937.56|935.16|0
1655116440000|2022-06-13 10:34:00|937.56|935.16|937.56|935.16|937.56|935.16|937.44|935.04|0
1655116450000|2022-06-13 10:34:10|937.19|934.79|937.8|935.4|937.8|935.4|937.19|934.79|0
1655116460000|2022-06-13 10:34:20|938.05|935.65|938.05|935.65|938.18|935.78|937.8|935.4|0
1655116470000|2022-06-13 10:34:30|937.8|935.4|937.31|934.91|937.8|935.4|937.31|934.91|0
1655116480000|2022-06-13 10:34:40|937.07|934.67|936.57|934.17|937.07|934.67|936.57|934.17|0
1655116490000|2022-06-13 10:34:50|936.46|934.06|936.82|934.42|936.82|934.42|936.46|934.06|0
1655116500000|2022-06-13 10:35:00|936.7|934.3|937.07|934.67|937.07|934.67|936.7|934.3|0
1655116510000|2022-06-13 10:35:10|937.19|934.79|937.19|934.79|937.44|935.04|937.07|934.67|0
1655116520000|2022-06-13 10:35:20|937.07|934.67|935.84|933.44|937.07|934.67|935.84|933.44|0
1655116530000|2022-06-13 10:35:30|935.59|933.19|936.57|934.17|936.57|934.17|935.59|933.19|0
1655116540000|2022-06-13 10:35:40|936.82|934.42|935.59|933.19|936.82|934.42|935.59|933.19|0
1655116550000|2022-06-13 10:35:50|935.84|933.44|936.08|933.68|936.08|933.68|935.84|933.44|0
1655116560000|2022-06-13 10:36:00|936.82|934.42|937.19|934.79|937.56|935.16|936.82|934.42|0
1655116570000|2022-06-13 10:36:10|937.31|934.91|938.54|936.14|938.79|936.39|937.31|934.91|0
1655116580000|2022-06-13 10:36:20|938.29|935.89|938.29|935.89|938.29|935.89|938.29|935.89|0
1655116590000|2022-06-13 10:36:30|938.05|935.65|937.07|934.67|938.05|935.65|937.07|934.67|0
1655116600000|2022-06-13 10:36:40|936.95|934.55|936.57|934.17|936.95|934.55|936.46|934.06|0
1655116610000|2022-06-13 10:36:50|935.84|933.44|936.08|933.68|936.08|933.68|935.59|933.19|0
1655116620000|2022-06-13 10:37:00|935.84|933.44|936.46|934.06|936.46|934.06|935.84|933.44|0
1655116630000|2022-06-13 10:37:10|937.31|934.91|938.05|935.65|938.05|935.65|937.31|934.91|0
1655116640000|2022-06-13 10:37:20|937.31|934.91|937.68|935.28|937.68|935.28|937.31|934.91|0
1655116650000|2022-06-13 10:37:30|938.05|935.65|938.05|935.65|938.05|935.65|937.31|934.91|0
1655116660000|2022-06-13 10:37:40|937.8|935.4|937.56|935.16|937.8|935.4|937.56|935.16|0
1655116670000|2022-06-13 10:37:50|937.31|934.91|937.31|934.91|937.31|934.91|937.31|934.91|0
1655116680000|2022-06-13 10:38:00|937.8|935.4|938.29|935.89|938.29|935.89|937.68|935.28|0
1655116690000|2022-06-13 10:38:10|938.54|936.14|939.03|936.63|939.03|936.63|938.54|936.14|0
1655116700000|2022-06-13 10:38:20|938.79|936.39|939.28|936.88|939.28|936.88|938.79|936.39|0
1655116710000|2022-06-13 10:38:30|939.03|936.63|939.28|936.88|939.28|936.88|938.79|936.39|0
1655116720000|2022-06-13 10:38:40|939.16|936.76|938.79|936.39|939.28|936.88|938.79|936.39|0
1655116730000|2022-06-13 10:38:50|939.03|936.63|939.65|937.25|939.65|937.25|938.91|936.51|0
1655116740000|2022-06-13 10:39:00|939.52|937.12|940.51|938.11|940.51|938.11|939.52|937.12|0
1655116750000|2022-06-13 10:39:10|940.39|937.99|940.02|937.62|940.51|938.11|940.02|937.62|0
1655116760000|2022-06-13 10:39:20|939.65|937.25|940.02|937.62|940.02|937.62|939.65|937.25|0
1655116770000|2022-06-13 10:39:30|941|938.6|941|938.6|941.37|938.97|940.75|938.35|0
1655116780000|2022-06-13 10:39:40|940.88|938.48|940.39|937.99|940.88|938.48|940.39|937.99|0
1655116790000|2022-06-13 10:39:50|940.02|937.62|940.02|937.62|940.26|937.86|940.02|937.62|0
1655116800000|2022-06-13 10:40:00|940.14|937.74|940.63|938.23|940.63|938.23|940.14|937.74|0
1655116810000|2022-06-13 10:40:10|940.51|938.11|940.26|937.86|940.51|938.11|940.02|937.62|0
1655116820000|2022-06-13 10:40:20|940.39|937.99|940.51|938.11|940.51|938.11|940.39|937.99|0
1655116830000|2022-06-13 10:40:30|940.26|937.86|940.26|937.86|940.26|937.86|940.02|937.62|0
1655116840000|2022-06-13 10:40:40|939.9|937.5|939.9|937.5|939.9|937.5|939.77|937.37|0
1655116850000|2022-06-13 10:40:50|939.77|937.37|939.28|936.88|939.77|937.37|939.28|936.88|0
1655116860000|2022-06-13 10:41:00|939.16|936.76|939.28|936.88|939.28|936.88|939.03|936.63|0
1655116870000|2022-06-13 10:41:10|938.91|936.51|938.29|935.89|938.91|936.51|938.29|935.89|0
1655116880000|2022-06-13 10:41:20|939.03|936.63|940.02|937.62|940.02|937.62|939.03|936.63|0
1655116890000|2022-06-13 10:41:30|939.65|937.25|938.79|936.39|939.77|937.37|938.79|936.39|0
1655116900000|2022-06-13 10:41:40|938.91|936.51|938.29|935.89|938.91|936.51|938.29|935.89|0
1655116910000|2022-06-13 10:41:50|938.05|935.65|937.31|934.91|938.05|935.65|937.31|934.91|0
1655116920000|2022-06-13 10:42:00|937.44|935.04|938.05|935.65|938.54|936.14|937.31|934.91|0
1655116930000|2022-06-13 10:42:10|938.54|936.14|938.05|935.65|938.79|936.39|937.93|935.53|0
1655116940000|2022-06-13 10:42:20|938.18|935.78|938.18|935.78|938.18|935.78|938.18|935.78|0
1655116950000|2022-06-13 10:42:30|938.29|935.89|938.29|935.89|938.29|935.89|938.18|935.78|0
1655116960000|2022-06-13 10:42:40|938.18|935.78|938.29|935.89|938.29|935.89|938.05|935.65|0
1655116970000|2022-06-13 10:42:50|938.18|935.78|938.54|936.14|938.54|936.14|938.18|935.78|0
1655116980000|2022-06-13 10:43:00|939.03|936.63|937.93|935.53|939.41|937.01|937.8|935.4|0
1655116990000|2022-06-13 10:43:10|937.8|935.4|937.56|935.16|937.8|935.4|937.56|935.16|0
1655117000000|2022-06-13 10:43:20|937.68|935.28|937.56|935.16|937.68|935.28|937.56|935.16|0
1655117010000|2022-06-13 10:43:30|937.8|935.4|937.06|934.66|937.8|935.4|937.06|934.66|0
1655117020000|2022-06-13 10:43:40|937.31|934.91|937.56|935.16|937.56|935.16|937.31|934.91|0
1655117030000|2022-06-13 10:43:50|936.57|934.17|937.44|935.04|937.44|935.04|936.57|934.17|0
1655117040000|2022-06-13 10:44:00|937.31|934.91|936.57|934.17|937.44|935.04|936.57|934.17|0
1655117050000|2022-06-13 10:44:10|936.7|934.3|936.7|934.3|936.7|934.3|936.57|934.17|0
1655117060000|2022-06-13 10:44:20|936.82|934.42|937.56|935.16|937.56|935.16|936.82|934.42|0
1655117070000|2022-06-13 10:44:30|935.84|933.44|935.59|933.19|935.84|933.44|935.59|933.19|0
1655117080000|2022-06-13 10:44:40|935.72|933.32|935.96|933.56|935.96|933.56|935.72|933.32|0
1655117090000|2022-06-13 10:44:50|935.84|933.44|936.08|933.68|936.08|933.68|935.72|933.32|0
1655117100000|2022-06-13 10:45:00|936.33|933.93|936.95|934.55|937.44|935.04|936.33|933.93|0
1655117110000|2022-06-13 10:45:10|936.82|934.42|937.44|935.04|937.44|935.04|936.82|934.42|0
1655117120000|2022-06-13 10:45:20|937.31|934.91|936.57|934.17|937.31|934.91|936.57|934.17|0
1655117130000|2022-06-13 10:45:30|936.21|933.81|935.84|933.44|936.33|933.93|935.84|933.44|0
1655117140000|2022-06-13 10:45:40|935.96|933.56|936.57|934.17|936.57|934.17|935.96|933.56|0
1655117150000|2022-06-13 10:45:50|936.33|933.93|936.7|934.3|936.7|934.3|936.21|933.81|0
1655117160000|2022-06-13 10:46:00|936.82|934.42|936.7|934.3|936.82|934.42|936.57|934.17|0
1655117170000|2022-06-13 10:46:10|936.33|933.93|936.33|933.93|936.33|933.93|936.33|933.93|0
1655117180000|2022-06-13 10:46:20|936.08|933.68|935.84|933.44|936.08|933.68|935.84|933.44|0
1655117190000|2022-06-13 10:46:30|935.96|933.56|936.82|934.42|936.82|934.42|935.96|933.56|0
1655117200000|2022-06-13 10:46:40|937.19|934.79|938.79|936.39|938.79|936.39|937.19|934.79|0
1655117210000|2022-06-13 10:46:50|938.54|936.14|938.79|936.39|938.79|936.39|938.54|936.14|0
1655117220000|2022-06-13 10:47:00|938.54|936.14|938.79|936.39|938.91|936.51|938.54|936.14|0
1655117230000|2022-06-13 10:47:10|938.67|936.27|938.29|935.89|938.67|936.27|938.29|935.89|0
1655117240000|2022-06-13 10:47:20|938.54|936.14|938.29|935.89|938.54|936.14|938.29|935.89|0
1655117250000|2022-06-13 10:47:30|938.54|936.14|938.42|936.02|938.54|936.14|938.42|936.02|0
1655117260000|2022-06-13 10:47:40|938.29|935.89|938.42|936.02|938.42|936.02|938.29|935.89|0
1655117270000|2022-06-13 10:47:50|938.29|935.89|938.54|936.14|938.54|936.14|938.29|935.89|0
1655117280000|2022-06-13 10:48:00|938.79|936.39|938.79|936.39|939.03|936.63|938.79|936.39|0
1655117290000|2022-06-13 10:48:10|938.91|936.51|939.03|936.63|939.03|936.63|938.91|936.51|0
1655117300000|2022-06-13 10:48:20|939.16|936.76|939.52|937.12|939.77|937.37|939.16|936.76|0
1655117310000|2022-06-13 10:48:30|939.65|937.25|939.77|937.37|940.01|937.61|939.52|937.12|0
1655117320000|2022-06-13 10:48:40|939.65|937.25|941.13|938.73|941.13|938.73|939.65|937.25|0
1655117330000|2022-06-13 10:48:50|940.88|938.48|940.01|937.61|941|938.6|940.01|937.61|0
1655117340000|2022-06-13 10:49:00|939.9|937.5|939.28|936.88|939.9|937.5|939.28|936.88|0
1655117350000|2022-06-13 10:49:10|939.52|937.12|940.26|937.86|940.26|937.86|939.52|937.12|0
1655117360000|2022-06-13 10:49:20|939.77|937.37|940.01|937.61|940.01|937.61|939.77|937.37|0
1655117370000|2022-06-13 10:49:30|939.65|937.25|939.77|937.37|940.01|937.61|939.65|937.25|0
1655117380000|2022-06-13 10:49:40|940.01|937.61|940.01|937.61|940.26|937.86|940.01|937.61|0
1655117390000|2022-06-13 10:49:50|939.77|937.37|939.77|937.37|939.77|937.37|939.77|937.37|0
1655117400000|2022-06-13 10:50:00|940.01|937.61|940.01|937.61|940.01|937.61|939.77|937.37|0
1655117410000|2022-06-13 10:50:10|939.77|937.37|939.77|937.37|939.77|937.37|939.16|936.76|0
1655117420000|2022-06-13 10:50:20|940.26|937.86|941.24|938.84|941.24|938.84|940.26|937.86|0
1655117430000|2022-06-13 10:50:30|940.88|938.48|940.26|937.86|940.88|938.48|940.26|937.86|0
1655117440000|2022-06-13 10:50:40|940.39|937.99|939.9|937.5|940.51|938.11|939.9|937.5|0
1655117450000|2022-06-13 10:50:50|940.01|937.61|940.14|937.74|940.14|937.74|939.9|937.5|0
1655117460000|2022-06-13 10:51:00|939.65|937.25|939.65|937.25|939.65|937.25|939.65|937.25|0
1655117470000|2022-06-13 10:51:10|939.77|937.37|939.9|937.5|939.9|937.5|939.65|937.25|0
1655117480000|2022-06-13 10:51:20|939.52|937.12|940.01|937.61|940.01|937.61|939.52|937.12|0
1655117490000|2022-06-13 10:51:30|939.77|937.37|939.77|937.37|940.01|937.61|939.77|937.37|0
1655117500000|2022-06-13 10:51:40|939.9|937.5|940.01|937.61|940.14|937.74|939.9|937.5|0
1655117510000|2022-06-13 10:51:50|940.14|937.74|939.65|937.25|940.14|937.74|939.28|936.88|0
1655117520000|2022-06-13 10:52:00|939.52|937.12|940.01|937.61|940.01|937.61|939.52|937.12|0
1655117530000|2022-06-13 10:52:10|940.14|937.74|940.14|937.74|940.14|937.74|940.14|937.74|0
1655117540000|2022-06-13 10:52:20|940.01|937.61|939.28|936.88|940.01|937.61|939.28|936.88|0
1655117550000|2022-06-13 10:52:30|939.03|936.63|938.79|936.39|939.03|936.63|938.79|936.39|0
1655117560000|2022-06-13 10:52:40|938.54|936.14|939.03|936.63|939.03|936.63|938.54|936.14|0
1655117570000|2022-06-13 10:52:50|939.28|936.88|939.28|936.88|939.28|936.88|939.03|936.63|0
1655117580000|2022-06-13 10:53:00|938.79|936.39|939.9|937.5|939.9|937.5|938.54|936.14|0
1655117590000|2022-06-13 10:53:10|940.01|937.61|937.56|935.16|940.01|937.61|937.56|935.16|0
1655117600000|2022-06-13 10:53:20|937.31|934.91|937.06|934.66|937.31|934.91|937.06|934.66|0
1655117610000|2022-06-13 10:53:30|936.33|933.93|937.68|935.28|937.68|935.28|936.33|933.93|0
1655117620000|2022-06-13 10:53:40|937.93|935.53|936.7|934.3|937.93|935.53|936.7|934.3|0
1655117630000|2022-06-13 10:53:50|936.33|933.93|936.21|933.81|936.33|933.93|935.96|933.56|0
1655117640000|2022-06-13 10:54:00|936.08|933.68|936.7|934.3|936.7|934.3|936.08|933.68|0
1655117650000|2022-06-13 10:54:10|936.45|934.05|936.21|933.81|936.45|934.05|936.08|933.68|0
1655117660000|2022-06-13 10:54:20|936.57|934.17|936.33|933.93|936.82|934.42|936.33|933.93|0
1655117670000|2022-06-13 10:54:30|936.08|933.68|936.08|933.68|936.33|933.93|936.08|933.68|0
1655117680000|2022-06-13 10:54:40|935.96|933.56|935.96|933.56|936.08|933.68|935.96|933.56|0
1655117690000|2022-06-13 10:54:50|935.84|933.44|936.33|933.93|936.33|933.93|935.84|933.44|0
1655117700000|2022-06-13 10:55:00|936.21|933.81|936.08|933.68|936.45|934.05|936.08|933.68|0
1655117710000|2022-06-13 10:55:10|936.21|933.81|935.72|933.32|936.21|933.81|935.72|933.32|0
1655117720000|2022-06-13 10:55:20|936.08|933.68|936.33|933.93|936.33|933.93|936.08|933.68|0
1655117730000|2022-06-13 10:55:30|936.21|933.81|936.08|933.68|936.21|933.81|935.96|933.56|0
1655117740000|2022-06-13 10:55:40|935.84|933.44|935.59|933.19|935.84|933.44|935.59|933.19|0
1655117750000|2022-06-13 10:55:50|935.84|933.44|936.57|934.17|936.57|934.17|935.84|933.44|0
1655117760000|2022-06-13 10:56:00|936.33|933.93|936.08|933.68|936.33|933.93|936.08|933.68|0
1655117770000|2022-06-13 10:56:10|935.84|933.44|936.82|934.42|936.82|934.42|935.84|933.44|0
1655117780000|2022-06-13 10:56:20|937.06|934.66|938.05|935.65|938.05|935.65|937.06|934.66|0
1655117790000|2022-06-13 10:56:30|938.67|936.27|936.82|934.42|938.67|936.27|936.82|934.42|0
1655117800000|2022-06-13 10:56:40|936.7|934.3|936.7|934.3|936.7|934.3|936.7|934.3|0
1655117810000|2022-06-13 10:56:50|936.45|934.05|936.95|934.55|936.95|934.55|936.33|933.93|0
1655117820000|2022-06-13 10:57:00|937.31|934.91|938.78|936.38|938.78|936.38|937.19|934.79|0
1655117830000|2022-06-13 10:57:10|939.03|936.63|939.28|936.88|939.28|936.88|939.03|936.63|0
1655117840000|2022-06-13 10:57:20|939.03|936.63|939.77|937.37|939.77|937.37|939.03|936.63|0
1655117850000|2022-06-13 10:57:30|939.9|937.5|939.52|937.12|940.01|937.61|939.52|937.12|0
1655117860000|2022-06-13 10:57:40|939.03|936.63|939.03|936.63|939.03|936.63|938.78|936.38|0
1655117870000|2022-06-13 10:57:50|939.9|937.5|939.52|937.12|940.01|937.61|939.52|937.12|0
1655117880000|2022-06-13 10:58:00|940.01|937.61|940.01|937.61|940.01|937.61|939.9|937.5|0
1655117890000|2022-06-13 10:58:10|939.9|937.5|939.28|936.88|939.9|937.5|939.28|936.88|0
1655117900000|2022-06-13 10:58:20|939.52|937.12|939.52|937.12|939.52|937.12|939.52|937.12|0
1655117910000|2022-06-13 10:58:30|939.65|937.25|939.77|937.37|940.01|937.61|939.65|937.25|0
1655117920000|2022-06-13 10:58:40|940.01|937.61|940.26|937.86|940.26|937.86|940.01|937.61|0
1655117930000|2022-06-13 10:58:50|938.78|936.38|938.91|936.51|939.03|936.63|938.78|936.38|0
1655117940000|2022-06-13 10:59:00|938.78|936.38|939.9|937.5|939.9|937.5|938.78|936.38|0
1655117950000|2022-06-13 10:59:10|940.01|937.61|940.39|937.99|940.39|937.99|940.01|937.61|0
1655117960000|2022-06-13 10:59:20|939.9|937.5|940.26|937.86|940.26|937.86|939.9|937.5|0
1655117970000|2022-06-13 10:59:30|938.78|936.38|939.77|937.37|939.77|937.37|938.78|936.38|0
1655117980000|2022-06-13 10:59:40|940.14|937.74|939.77|937.37|940.14|937.74|939.77|937.37|0
1655117990000|2022-06-13 10:59:50|939.65|937.25|939.4|937|939.65|937.25|939.4|937|0
1655118000000|2022-06-13 11:00:00|937.8|935.4|936.95|934.55|937.8|935.4|936.95|934.55|0
1655118010000|2022-06-13 11:00:10|937.8|935.4|937.8|935.4|938.05|935.65|937.31|934.91|0
1655118020000|2022-06-13 11:00:20|937.93|935.53|936.57|934.17|937.93|935.53|936.57|934.17|0
1655118030000|2022-06-13 11:00:30|936.21|933.81|936.21|933.81|936.21|933.81|935.96|933.56|0
1655118040000|2022-06-13 11:00:40|935.83|933.43|935.96|933.56|935.96|933.56|935.59|933.19|0
1655118050000|2022-06-13 11:00:50|935.59|933.19|935.59|933.19|935.59|933.19|935.34|932.94|0
1655118060000|2022-06-13 11:01:00|935.83|933.43|936.57|934.17|936.57|934.17|935.83|933.43|0
1655118070000|2022-06-13 11:01:10|936.82|934.42|936.57|934.17|937.06|934.66|936.45|934.05|0
1655118080000|2022-06-13 11:01:20|936.7|934.3|936.57|934.17|936.82|934.42|936.57|934.17|0
1655118090000|2022-06-13 11:01:30|936.33|933.93|936.45|934.05|936.45|934.05|935.59|933.19|0
1655118100000|2022-06-13 11:01:40|936.57|934.17|936.21|933.81|936.57|934.17|936.21|933.81|0
1655118110000|2022-06-13 11:01:50|936.08|933.68|936.57|934.17|936.57|934.17|936.08|933.68|0
1655118120000|2022-06-13 11:02:00|936.7|934.3|936.57|934.17|937.19|934.79|936.08|933.68|0
1655118130000|2022-06-13 11:02:10|936.33|933.93|936.21|933.81|936.33|933.93|936.08|933.68|0
1655118140000|2022-06-13 11:02:20|936.33|933.93|936.45|934.05|936.45|934.05|936.33|933.93|0
1655118150000|2022-06-13 11:02:30|936.33|933.93|935.96|933.56|936.33|933.93|935.96|933.56|0
1655118160000|2022-06-13 11:02:40|935.83|933.43|935.83|933.43|936.08|933.68|935.83|933.43|0
1655118170000|2022-06-13 11:02:50|935.59|933.19|935.59|933.19|935.59|933.19|935.34|932.94|0
1655118180000|2022-06-13 11:03:00|935.47|933.07|935.59|933.19|935.83|933.43|935.47|933.07|0
1655118190000|2022-06-13 11:03:10|935.34|932.94|935.23|932.83|935.34|932.94|935.23|932.83|0
1655118200000|2022-06-13 11:03:20|935.34|932.94|934.98|932.58|935.34|932.94|934.98|932.58|0
1655118210000|2022-06-13 11:03:30|934.85|932.45|934.11|931.71|934.85|932.45|934.11|931.71|0
1655118220000|2022-06-13 11:03:40|934|931.6|934.11|931.71|934.36|931.96|934|931.6|0
1655118230000|2022-06-13 11:03:50|934.61|932.21|933.87|931.47|934.61|932.21|933.87|931.47|0
1655118240000|2022-06-13 11:04:00|933.13|930.73|933.13|930.73|933.13|930.73|933.01|930.61|0
1655118250000|2022-06-13 11:04:10|933.26|930.86|933.75|931.35|933.75|931.35|933.26|930.86|0
1655118260000|2022-06-13 11:04:20|933.87|931.47|933.13|930.73|933.87|931.47|933.13|930.73|0
1655118270000|2022-06-13 11:04:30|933.26|930.86|933.26|930.86|933.38|930.98|933.13|930.73|0
1655118280000|2022-06-13 11:04:40|933.13|930.73|932.64|930.24|933.13|930.73|932.64|930.24|0
1655118290000|2022-06-13 11:04:50|933.38|930.98|933.75|931.35|934.11|931.71|933.38|930.98|0
1655118300000|2022-06-13 11:05:00|933.62|931.22|934|931.6|934.24|931.84|933.62|931.22|0
1655118310000|2022-06-13 11:05:10|934.11|931.71|933.62|931.22|934.11|931.71|933.38|930.98|0
1655118320000|2022-06-13 11:05:20|933.13|930.73|933.51|931.11|933.51|931.11|933.13|930.73|0
1655118330000|2022-06-13 11:05:30|933.62|931.22|933.62|931.22|934.11|931.71|933.62|931.22|0
1655118340000|2022-06-13 11:05:40|933.38|930.98|933.38|930.98|933.38|930.98|933.38|930.98|0
1655118350000|2022-06-13 11:05:50|933.51|931.11|932.89|930.49|933.51|931.11|932.89|930.49|0
1655118360000|2022-06-13 11:06:00|932.39|929.99|932.39|929.99|932.39|929.99|932.39|929.99|0
1655118370000|2022-06-13 11:06:10|933.38|930.98|933.87|931.47|933.87|931.47|933.38|930.98|0
1655118380000|2022-06-13 11:06:20|934.36|931.96|934.49|932.09|934.98|932.58|934.36|931.96|0
1655118390000|2022-06-13 11:06:30|934.36|931.96|935.34|932.94|935.34|932.94|934.36|931.96|0
1655118400000|2022-06-13 11:06:40|934.85|932.45|934|931.6|934.85|932.45|933.87|931.47|0
1655118410000|2022-06-13 11:06:50|933.87|931.47|933.87|931.47|934.36|931.96|933.87|931.47|0
1655118420000|2022-06-13 11:07:00|934.11|931.71|934.11|931.71|934.11|931.71|934.11|931.71|0
1655118430000|2022-06-13 11:07:10|934.36|931.96|934.11|931.71|934.36|931.96|934.11|931.71|0
1655118440000|2022-06-13 11:07:20|934.24|931.84|935.59|933.19|935.59|933.19|934.24|931.84|0
1655118450000|2022-06-13 11:07:30|935.23|932.83|935.1|932.7|935.23|932.83|935.1|932.7|0
1655118460000|2022-06-13 11:07:40|934.98|932.58|935.96|933.56|935.96|933.56|934.98|932.58|0
1655118470000|2022-06-13 11:07:50|935.59|933.19|935.72|933.32|935.72|933.32|935.59|933.19|0
1655118480000|2022-06-13 11:08:00|935.59|933.19|935.59|933.19|935.83|933.43|935.59|933.19|0
1655118490000|2022-06-13 11:08:10|935.47|933.07|936.33|933.93|936.33|933.93|935.47|933.07|0
1655118500000|2022-06-13 11:08:20|936.08|933.68|936.21|933.81|936.21|933.81|936.08|933.68|0
1655118510000|2022-06-13 11:08:30|936.33|933.93|936.82|934.42|936.82|934.42|936.33|933.93|0
1655118520000|2022-06-13 11:08:40|936.57|934.17|936.33|933.93|936.57|934.17|936.33|933.93|0
1655118530000|2022-06-13 11:08:50|936.45|934.05|936.82|934.42|936.82|934.42|936.45|934.05|0
1655118540000|2022-06-13 11:09:00|937.06|934.66|937.31|934.91|937.31|934.91|937.06|934.66|0
1655118550000|2022-06-13 11:09:10|937.06|934.66|937.31|934.91|937.31|934.91|936.82|934.42|0
1655118560000|2022-06-13 11:09:20|937.06|934.66|937.93|935.53|937.93|935.53|937.06|934.66|0
1655118570000|2022-06-13 11:09:30|938.05|935.65|939.52|937.12|939.52|937.12|938.05|935.65|0
1655118580000|2022-06-13 11:09:40|939.28|936.88|938.05|935.65|939.28|936.88|938.05|935.65|0
1655118590000|2022-06-13 11:09:50|938.29|935.89|938.78|936.38|938.78|936.38|938.29|935.89|0
1655118600000|2022-06-13 11:10:00|938.54|936.14|939.65|937.25|939.65|937.25|938.54|936.14|0
1655118610000|2022-06-13 11:10:10|939.77|937.37|939.9|937.5|940.01|937.61|939.77|937.37|0
1655118620000|2022-06-13 11:10:20|940.51|938.11|940.63|938.23|940.63|938.23|940.51|938.11|0
1655118630000|2022-06-13 11:10:30|940.75|938.35|940.26|937.86|940.75|938.35|940.26|937.86|0
1655118640000|2022-06-13 11:10:40|940.14|937.74|940.26|937.86|940.26|937.86|940.14|937.74|0
1655118650000|2022-06-13 11:10:50|940.51|938.11|940.75|938.35|940.75|938.35|940.51|938.11|0
1655118660000|2022-06-13 11:11:00|941|938.6|941|938.6|941.24|938.84|941|938.6|0
1655118670000|2022-06-13 11:11:10|940.75|938.35|940.75|938.35|940.75|938.35|940.75|938.35|0
1655118680000|2022-06-13 11:11:20|941|938.6|941|938.6|941|938.6|940.75|938.35|0
1655118690000|2022-06-13 11:11:30|941.24|938.84|941.37|938.97|941.37|938.97|941|938.6|0
1655118700000|2022-06-13 11:11:40|941.24|938.84|940.63|938.23|941.24|938.84|940.63|938.23|0
1655118710000|2022-06-13 11:11:50|940.51|938.11|939.52|937.12|940.51|938.11|939.52|937.12|0
1655118720000|2022-06-13 11:12:00|939.4|937|940.14|937.74|940.14|937.74|939.4|937|0
1655118730000|2022-06-13 11:12:10|940.01|937.61|940.14|937.74|940.14|937.74|940.01|937.61|0
1655118740000|2022-06-13 11:12:20|940.26|937.86|940.26|937.86|940.26|937.86|940.26|937.86|0
1655118750000|2022-06-13 11:12:30|940.39|937.99|939.28|936.88|940.39|937.99|939.28|936.88|0
1655118760000|2022-06-13 11:12:40|939.77|937.37|939.77|937.37|939.77|937.37|939.52|937.12|0
1655118770000|2022-06-13 11:12:50|940.01|937.61|940.01|937.61|940.01|937.61|939.65|937.25|0
1655118780000|2022-06-13 11:13:00|940.63|938.23|941.24|938.84|941.24|938.84|940.63|938.23|0
1655118790000|2022-06-13 11:13:10|941.37|938.97|941.86|939.46|942.6|940.2|941.37|938.97|0
1655118800000|2022-06-13 11:13:20|942.23|939.83|941|938.6|942.23|939.83|940.5|938.1|0
1655118810000|2022-06-13 11:13:30|940.75|938.35|941.37|938.97|941.49|939.09|940.75|938.35|0
1655118820000|2022-06-13 11:13:40|941.24|938.84|941|938.6|941.49|939.09|941|938.6|0
1655118830000|2022-06-13 11:13:50|940.39|937.99|940.01|937.61|940.39|937.99|940.01|937.61|0
1655118840000|2022-06-13 11:14:00|940.26|937.86|939.9|937.5|940.26|937.86|939.9|937.5|0
1655118850000|2022-06-13 11:14:10|940.26|937.86|940.75|938.35|940.75|938.35|940.01|937.61|0
1655118860000|2022-06-13 11:14:20|941.24|938.84|941.49|939.09|941.49|939.09|941.24|938.84|0
1655118870000|2022-06-13 11:14:30|941.98|939.58|941.24|938.84|941.98|939.58|941.24|938.84|0
1655118880000|2022-06-13 11:14:40|941.49|939.09|941.24|938.84|941.62|939.22|941.24|938.84|0
1655118890000|2022-06-13 11:14:50|941|938.6|940.26|937.86|941|938.6|940.26|937.86|0
1655118900000|2022-06-13 11:15:00|940.5|938.1|939.77|937.37|940.5|938.1|939.77|937.37|0
1655118910000|2022-06-13 11:15:10|939.52|937.12|939.28|936.88|939.52|937.12|939.28|936.88|0
1655118920000|2022-06-13 11:15:20|939.9|937.5|938.29|935.89|939.9|937.5|938.29|935.89|0
1655118930000|2022-06-13 11:15:30|938.17|935.77|939.28|936.88|939.28|936.88|938.17|935.77|0
1655118940000|2022-06-13 11:15:40|939.4|937|938.29|935.89|939.4|937|938.05|935.65|0
1655118950000|2022-06-13 11:15:50|937.8|935.4|938.05|935.65|938.29|935.89|937.8|935.4|0
1655118960000|2022-06-13 11:16:00|938.42|936.02|938.54|936.14|938.54|936.14|938.29|935.89|0
1655118970000|2022-06-13 11:16:10|939.52|937.12|940.01|937.61|940.01|937.61|939.52|937.12|0
1655118980000|2022-06-13 11:16:20|939.77|937.37|939.28|936.88|939.77|937.37|939.03|936.63|0
1655118990000|2022-06-13 11:16:30|939.16|936.76|939.28|936.88|939.28|936.88|939.16|936.76|0
1655119000000|2022-06-13 11:16:40|939.03|936.63|938.78|936.38|939.16|936.76|938.78|936.38|0
1655119010000|2022-06-13 11:16:50|938.29|935.89|938.91|936.51|938.91|936.51|938.29|935.89|0
1655119020000|2022-06-13 11:17:00|938.78|936.38|936.82|934.42|938.78|936.38|936.82|934.42|0
1655119030000|2022-06-13 11:17:10|936.7|934.3|937.06|934.66|937.31|934.91|936.7|934.3|0
1655119040000|2022-06-13 11:17:20|937.19|934.79|938.91|936.51|938.91|936.51|937.19|934.79|0
1655119050000|2022-06-13 11:17:30|939.52|937.12|939.4|937|939.89|937.49|939.4|937|0
1655119060000|2022-06-13 11:17:40|939.28|936.88|940.01|937.61|940.01|937.61|939.28|936.88|0
1655119070000|2022-06-13 11:17:50|939.89|937.49|939.52|937.12|940.01|937.61|939.52|937.12|0
1655119080000|2022-06-13 11:18:00|938.67|936.27|938.78|936.38|939.03|936.63|938.67|936.27|0
1655119090000|2022-06-13 11:18:10|938.54|936.14|938.54|936.14|938.78|936.38|938.54|936.14|0
1655119100000|2022-06-13 11:18:20|938.67|936.27|938.54|936.14|938.67|936.27|938.54|936.14|0
1655119110000|2022-06-13 11:18:30|938.91|936.51|939.28|936.88|939.4|937|938.91|936.51|0
1655119120000|2022-06-13 11:18:40|939.4|937|939.4|937|939.4|937|939.4|937|0
1655119130000|2022-06-13 11:18:50|939.77|937.37|940.01|937.61|940.01|937.61|939.77|937.37|0
1655119140000|2022-06-13 11:19:00|940.14|937.74|940.39|937.99|940.39|937.99|939.89|937.49|0
1655119150000|2022-06-13 11:19:10|940.14|937.74|939.89|937.49|940.14|937.74|939.77|937.37|0
1655119160000|2022-06-13 11:19:20|940.01|937.61|940.26|937.86|940.39|937.99|940.01|937.61|0
1655119170000|2022-06-13 11:19:30|940.88|938.48|941.37|938.97|941.37|938.97|940.88|938.48|0
1655119180000|2022-06-13 11:19:40|941.24|938.84|941|938.6|941.49|939.09|941|938.6|0
1655119190000|2022-06-13 11:19:50|940.5|938.1|940.75|938.35|940.75|938.35|940.5|938.1|0
1655119200000|2022-06-13 11:20:00|941.49|939.09|941.98|939.58|941.98|939.58|941.49|939.09|0
1655119210000|2022-06-13 11:20:10|941.62|939.22|941.49|939.09|941.62|939.22|941.49|939.09|0
1655119220000|2022-06-13 11:20:20|941.62|939.22|940.75|938.35|941.62|939.22|940.75|938.35|0
1655119230000|2022-06-13 11:20:30|940.5|938.1|940.5|938.1|940.5|938.1|940.5|938.1|0
1655119240000|2022-06-13 11:20:40|940.26|937.86|940.75|938.35|940.75|938.35|940.26|937.86|0
1655119250000|2022-06-13 11:20:50|940.63|938.23|941.24|938.84|941.24|938.84|940.63|938.23|0
1655119260000|2022-06-13 11:21:00|941.49|939.09|942.11|939.71|942.11|939.71|941.24|938.84|0
1655119270000|2022-06-13 11:21:10|941.73|939.33|941.98|939.58|941.98|939.58|941.73|939.33|0
1655119280000|2022-06-13 11:21:20|942.23|939.83|942.11|939.71|942.23|939.83|942.11|939.71|0
1655119290000|2022-06-13 11:21:30|942.23|939.83|942.47|940.07|942.47|940.07|942.23|939.83|0
1655119300000|2022-06-13 11:21:40|942.72|940.32|942.35|939.95|942.72|940.32|942.11|939.71|0
1655119310000|2022-06-13 11:21:50|942.72|940.32|942.96|940.56|942.96|940.56|942.6|940.2|0
1655119320000|2022-06-13 11:22:00|942.72|940.32|942.23|939.83|942.72|940.32|942.23|939.83|0
1655119330000|2022-06-13 11:22:10|942.6|940.2|942.23|939.83|942.72|940.32|941.98|939.58|0
1655119340000|2022-06-13 11:22:20|942.47|940.07|942.47|940.07|942.6|940.2|942.35|939.95|0
1655119350000|2022-06-13 11:22:30|942.6|940.2|942.47|940.07|942.6|940.2|942.35|939.95|0
1655119360000|2022-06-13 11:22:40|942.35|939.95|942.47|940.07|942.47|940.07|942.35|939.95|0
1655119370000|2022-06-13 11:22:50|941.98|939.58|941.98|939.58|941.98|939.58|941.86|939.46|0
1655119380000|2022-06-13 11:23:00|942.23|939.83|941.98|939.58|942.47|940.07|941.98|939.58|0
1655119390000|2022-06-13 11:23:10|942.23|939.83|942.23|939.83|942.23|939.83|942.23|939.83|0
1655119400000|2022-06-13 11:23:20|942.72|940.32|942.35|939.95|942.72|940.32|942.35|939.95|0
1655119410000|2022-06-13 11:23:30|942.47|940.07|945.18|942.78|945.18|942.78|942.47|940.07|0
1655119420000|2022-06-13 11:23:40|943.83|941.43|945.06|942.66|945.06|942.66|943.83|941.43|0
1655119430000|2022-06-13 11:23:50|944.44|942.04|944.19|941.79|944.44|942.04|944.19|941.79|0
1655119440000|2022-06-13 11:24:00|943.95|941.55|943.7|941.3|943.95|941.55|943.09|940.69|0
1655119450000|2022-06-13 11:24:10|943.83|941.43|943.7|941.3|944.19|941.79|943.7|941.3|0
1655119460000|2022-06-13 11:24:20|943.34|940.94|943.95|941.55|943.95|941.55|943.34|940.94|0
1655119470000|2022-06-13 11:24:30|944.19|941.79|944.19|941.79|944.19|941.79|944.08|941.68|0
1655119480000|2022-06-13 11:24:40|944.44|942.04|944.81|942.41|944.81|942.41|944.44|942.04|0
1655119490000|2022-06-13 11:24:50|944.57|942.17|944.69|942.29|944.93|942.53|944.57|942.17|0
1655119500000|2022-06-13 11:25:00|944.19|941.79|943.7|941.3|944.19|941.79|943.7|941.3|0
1655119510000|2022-06-13 11:25:10|943.83|941.43|943.7|941.3|943.83|941.43|943.7|941.3|0
1655119520000|2022-06-13 11:25:20|943.83|941.43|944.08|941.68|944.08|941.68|943.83|941.43|0
1655119530000|2022-06-13 11:25:30|944.57|942.17|944.69|942.29|944.81|942.41|944.57|942.17|0
1655119540000|2022-06-13 11:25:40|944.32|941.92|944.44|942.04|944.44|942.04|944.32|941.92|0
1655119550000|2022-06-13 11:25:50|944.69|942.29|944.69|942.29|944.81|942.41|944.69|942.29|0
1655119560000|2022-06-13 11:26:00|944.44|942.04|944.57|942.17|944.69|942.29|944.44|942.04|0
1655119570000|2022-06-13 11:26:10|944.44|942.04|944.44|942.04|944.44|942.04|944.44|942.04|0
1655119580000|2022-06-13 11:26:20|944.69|942.29|944.69|942.29|944.69|942.29|944.69|942.29|0
1655119590000|2022-06-13 11:26:30|944.81|942.41|945.18|942.78|945.67|943.27|944.81|942.41|0
1655119600000|2022-06-13 11:26:40|944.69|942.29|944.19|941.79|944.69|942.29|943.95|941.55|0
1655119610000|2022-06-13 11:26:50|944.44|942.04|943.95|941.55|944.44|942.04|943.95|941.55|0
1655119620000|2022-06-13 11:27:00|944.19|941.79|944.44|942.04|944.44|942.04|944.08|941.68|0
1655119630000|2022-06-13 11:27:10|944.08|941.68|944.19|941.79|944.19|941.79|943.95|941.55|0
1655119640000|2022-06-13 11:27:20|944.57|942.17|944.69|942.29|944.93|942.53|944.44|942.04|0
1655119650000|2022-06-13 11:27:30|944.44|942.04|944.44|942.04|944.57|942.17|944.19|941.79|0
1655119660000|2022-06-13 11:27:40|944.69|942.29|945.06|942.66|945.06|942.66|944.57|942.17|0
1655119670000|2022-06-13 11:27:50|945.42|943.02|944.69|942.29|945.42|943.02|944.57|942.17|0
1655119680000|2022-06-13 11:28:00|944.44|942.04|944.44|942.04|944.44|942.04|944.19|941.79|0
1655119690000|2022-06-13 11:28:10|944.32|941.92|944.69|942.29|944.69|942.29|944.19|941.79|0
1655119700000|2022-06-13 11:28:20|943.95|941.55|943.21|940.81|944.32|941.92|943.21|940.81|0
1655119710000|2022-06-13 11:28:30|942.96|940.56|942.35|939.95|942.96|940.56|942.35|939.95|0
1655119720000|2022-06-13 11:28:40|942.47|940.07|941.24|938.84|942.47|940.07|941.24|938.84|0
1655119730000|2022-06-13 11:28:50|940.5|938.1|940.26|937.86|940.5|938.1|940.26|937.86|0
1655119740000|2022-06-13 11:29:00|940.5|938.1|938.78|936.38|940.5|938.1|938.54|936.14|0
1655119750000|2022-06-13 11:29:10|939.77|937.37|940.75|938.35|940.75|938.35|939.77|937.37|0
1655119760000|2022-06-13 11:29:20|940.63|938.23|940.5|938.1|940.75|938.35|940.5|938.1|0
1655119770000|2022-06-13 11:29:30|940.75|938.35|941.37|938.97|941.37|938.97|940.75|938.35|0
1655119780000|2022-06-13 11:29:40|941.24|938.84|940.75|938.35|941.24|938.84|940.75|938.35|0
1655119790000|2022-06-13 11:29:50|941.24|938.84|941|938.6|941.24|938.84|941|938.6|0
1655119800000|2022-06-13 11:30:00|940.75|938.35|940.75|938.35|941.24|938.84|940.75|938.35|0
1655119810000|2022-06-13 11:30:10|940.26|937.86|940.5|938.1|940.5|938.1|940.26|937.86|0
1655119820000|2022-06-13 11:30:20|940.39|937.99|939.52|937.12|940.39|937.99|939.52|937.12|0
1655119830000|2022-06-13 11:30:30|939.89|937.49|940.5|938.1|940.75|938.35|939.89|937.49|0
1655119840000|2022-06-13 11:30:40|940.01|937.61|939.27|936.87|940.01|937.61|939.27|936.87|0
1655119850000|2022-06-13 11:30:50|938.78|936.38|938.29|935.89|938.78|936.38|938.29|935.89|0
1655119860000|2022-06-13 11:31:00|938.17|935.77|938.54|936.14|938.54|936.14|937.8|935.4|0
1655119870000|2022-06-13 11:31:10|938.66|936.26|939.03|936.63|939.03|936.63|938.66|936.26|0
1655119880000|2022-06-13 11:31:20|938.78|936.38|938.78|936.38|938.78|936.38|938.78|936.38|0
1655119890000|2022-06-13 11:31:30|939.03|936.63|939.16|936.76|939.16|936.76|938.91|936.51|0
1655119900000|2022-06-13 11:31:40|938.78|936.38|939.03|936.63|939.03|936.63|938.54|936.14|0
1655119910000|2022-06-13 11:31:50|938.91|936.51|938.78|936.38|938.91|936.51|938.54|936.14|0
1655119920000|2022-06-13 11:32:00|938.91|936.51|939.52|937.12|939.52|937.12|938.91|936.51|0
1655119930000|2022-06-13 11:32:10|939.4|937|939.16|936.76|939.4|937|939.16|936.76|0
1655119940000|2022-06-13 11:32:20|939.65|937.25|940.14|937.74|940.26|937.86|939.65|937.25|0
1655119950000|2022-06-13 11:32:30|940.01|937.61|940.5|938.1|940.5|938.1|939.4|937|0
1655119960000|2022-06-13 11:32:40|940.39|937.99|940.75|938.35|940.75|938.35|940.26|937.86|0
1655119970000|2022-06-13 11:32:50|940.5|938.1|940.26|937.86|940.5|938.1|940.01|937.61|0
1655119980000|2022-06-13 11:33:00|940.39|937.99|940.26|937.86|940.75|938.35|940.26|937.86|0
1655119990000|2022-06-13 11:33:10|940.5|938.1|941.24|938.84|941.24|938.84|940.5|938.1|0
1655120000000|2022-06-13 11:33:20|941.49|939.09|940.26|937.86|941.49|939.09|940.01|937.61|0
1655120010000|2022-06-13 11:33:30|940.01|937.61|940.26|937.86|940.75|938.35|940.01|937.61|0
1655120020000|2022-06-13 11:33:40|940.75|938.35|941.73|939.33|941.73|939.33|940.75|938.35|0
1655120030000|2022-06-13 11:33:50|941.98|939.58|942.6|940.2|942.6|940.2|941.98|939.58|0
1655120040000|2022-06-13 11:34:00|942.35|939.95|942.23|939.83|942.47|940.07|942.11|939.71|0
1655120050000|2022-06-13 11:34:10|941.98|939.58|942.47|940.07|942.47|940.07|941.98|939.58|0
1655120060000|2022-06-13 11:34:20|942.35|939.95|942.72|940.32|942.72|940.32|942.23|939.83|0
1655120070000|2022-06-13 11:34:30|942.84|940.44|942.84|940.44|942.96|940.56|942.84|940.44|0
1655120080000|2022-06-13 11:34:40|942.96|940.56|943.34|940.94|943.34|940.94|942.72|940.32|0
1655120090000|2022-06-13 11:34:50|944.44|942.04|944.44|942.04|944.93|942.53|944.44|942.04|0
1655120100000|2022-06-13 11:35:00|944.32|941.92|943.83|941.43|944.32|941.92|943.83|941.43|0
1655120110000|2022-06-13 11:35:10|943.95|941.55|944.68|942.28|944.68|942.28|943.95|941.55|0
1655120120000|2022-06-13 11:35:20|944.44|942.04|943.45|941.05|944.44|942.04|943.45|941.05|0
1655120130000|2022-06-13 11:35:30|943.7|941.3|943.58|941.18|943.7|941.3|943.21|940.81|0
1655120140000|2022-06-13 11:35:40|943.45|941.05|943.09|940.69|943.45|941.05|942.96|940.56|0
1655120150000|2022-06-13 11:35:50|942.96|940.56|943.21|940.81|943.45|941.05|942.96|940.56|0
1655120160000|2022-06-13 11:36:00|943.34|940.94|943.83|941.43|943.83|941.43|943.21|940.81|0
1655120170000|2022-06-13 11:36:10|943.21|940.81|943.95|941.55|943.95|941.55|943.21|940.81|0
1655120180000|2022-06-13 11:36:20|944.07|941.67|944.32|941.92|944.32|941.92|943.95|941.55|0
1655120190000|2022-06-13 11:36:30|944.81|942.41|945.06|942.66|945.18|942.78|944.81|942.41|0
1655120200000|2022-06-13 11:36:40|944.57|942.17|944.19|941.79|944.68|942.28|944.19|941.79|0
1655120210000|2022-06-13 11:36:50|944.07|941.67|943.09|940.69|944.07|941.67|943.09|940.69|0
1655120220000|2022-06-13 11:37:00|943.21|940.81|942.23|939.83|943.21|940.81|942.23|939.83|0
1655120230000|2022-06-13 11:37:10|941.73|939.33|941|938.6|941.73|939.33|941|938.6|0
1655120240000|2022-06-13 11:37:20|940.75|938.35|940.75|938.35|940.75|938.35|940.63|938.23|0
1655120250000|2022-06-13 11:37:30|940.5|938.1|940.39|937.99|940.5|938.1|940.26|937.86|0
1655120260000|2022-06-13 11:37:40|940.14|937.74|939.52|937.12|940.14|937.74|939.52|937.12|0
1655120270000|2022-06-13 11:37:50|939.77|937.37|939.52|937.12|940.01|937.61|939.52|937.12|0
1655120280000|2022-06-13 11:38:00|939.27|936.87|941.24|938.84|941.24|938.84|939.27|936.87|0
1655120290000|2022-06-13 11:38:10|940.88|938.48|941|938.6|941|938.6|940.88|938.48|0
1655120300000|2022-06-13 11:38:20|941.24|938.84|941.24|938.84|941.62|939.22|941.24|938.84|0
1655120310000|2022-06-13 11:38:30|940.88|938.48|940.75|938.35|941|938.6|940.75|938.35|0
1655120320000|2022-06-13 11:38:40|941|938.6|940.75|938.35|941|938.6|940.75|938.35|0
1655120330000|2022-06-13 11:38:50|940.39|937.99|940.63|938.23|940.63|938.23|940.26|937.86|0
1655120340000|2022-06-13 11:39:00|941|938.6|940.63|938.23|941|938.6|940.39|937.99|0
1655120350000|2022-06-13 11:39:10|940.39|937.99|940.39|937.99|940.39|937.99|940.26|937.86|0
1655120360000|2022-06-13 11:39:20|940.75|938.35|941|938.6|941.37|938.97|940.75|938.35|0
1655120370000|2022-06-13 11:39:30|940.75|938.35|939.89|937.49|940.75|938.35|939.89|937.49|0
1655120380000|2022-06-13 11:39:40|939.77|937.37|940.01|937.61|940.01|937.61|939.77|937.37|0
1655120390000|2022-06-13 11:39:50|940.14|937.74|941.12|938.72|941.12|938.72|940.14|937.74|0
1655120400000|2022-06-13 11:40:00|940.88|938.48|940.5|938.1|940.88|938.48|940.14|937.74|0
1655120410000|2022-06-13 11:40:10|940.75|938.35|942.22|939.82|942.22|939.82|940.75|938.35|0
1655120420000|2022-06-13 11:40:20|942.35|939.95|942.35|939.95|942.47|940.07|942.35|939.95|0
1655120430000|2022-06-13 11:40:30|942.6|940.2|942.72|940.32|943.09|940.69|942.47|940.07|0
1655120440000|2022-06-13 11:40:40|942.47|940.07|943.45|941.05|943.45|941.05|942.47|940.07|0
1655120450000|2022-06-13 11:40:50|943.34|940.94|943.21|940.81|943.45|941.05|943.21|940.81|0
1655120460000|2022-06-13 11:41:00|943.09|940.69|942.84|940.44|943.09|940.69|942.84|940.44|0
1655120470000|2022-06-13 11:41:10|942.72|940.32|942.96|940.56|942.96|940.56|942.72|940.32|0
1655120480000|2022-06-13 11:41:20|942.84|940.44|943.58|941.18|943.58|941.18|942.84|940.44|0
1655120490000|2022-06-13 11:41:30|943.7|941.3|942.72|940.32|943.7|941.3|942.72|940.32|0
1655120500000|2022-06-13 11:41:40|942.84|940.44|943.21|940.81|943.21|940.81|942.84|940.44|0
1655120510000|2022-06-13 11:41:50|943.45|941.05|943.09|940.69|943.58|941.18|943.09|940.69|0
1655120520000|2022-06-13 11:42:00|943.45|941.05|943.45|941.05|943.7|941.3|943.45|941.05|0
1655120530000|2022-06-13 11:42:10|943.21|940.81|943.7|941.3|943.7|941.3|943.21|940.81|0
1655120540000|2022-06-13 11:42:20|944.32|941.92|944.07|941.67|944.44|942.04|944.07|941.67|0
1655120550000|2022-06-13 11:42:30|944.19|941.79|944.19|941.79|944.19|941.79|944.07|941.67|0
1655120560000|2022-06-13 11:42:40|944.32|941.92|944.19|941.79|944.32|941.92|944.19|941.79|0
1655120570000|2022-06-13 11:42:50|944.44|942.04|944.19|941.79|944.44|942.04|944.19|941.79|0
1655120580000|2022-06-13 11:43:00|944.44|942.04|945.18|942.78|945.18|942.78|944.44|942.04|0
1655120590000|2022-06-13 11:43:10|945.42|943.02|945.91|943.51|945.91|943.51|945.42|943.02|0
1655120600000|2022-06-13 11:43:20|945.8|943.4|945.91|943.51|945.91|943.51|945.67|943.27|0
1655120610000|2022-06-13 11:43:30|946.04|943.64|944.68|942.28|946.04|943.64|944.68|942.28|0
1655120620000|2022-06-13 11:43:40|944.57|942.17|944.68|942.28|944.68|942.28|944.57|942.17|0
1655120630000|2022-06-13 11:43:50|945.06|942.66|944.68|942.28|945.06|942.66|944.68|942.28|0
1655120640000|2022-06-13 11:44:00|944.44|942.04|945.3|942.9|945.3|942.9|944.44|942.04|0
1655120650000|2022-06-13 11:44:10|945.42|943.02|946.16|943.76|946.16|943.76|945.3|942.9|0
1655120660000|2022-06-13 11:44:20|946.65|944.25|946.65|944.25|946.65|944.25|946.65|944.25|0
1655120670000|2022-06-13 11:44:30|946.78|944.38|946.9|944.5|947.03|944.63|946.78|944.38|0
1655120680000|2022-06-13 11:44:40|946.53|944.13|947.88|945.48|947.88|945.48|946.53|944.13|0
1655120700000|2022-06-13 11:45:00|947.64|945.24|946.65|944.25|947.64|945.24|946.65|944.25|0
1655120710000|2022-06-13 11:45:10|946.9|944.5|946.78|944.38|947.03|944.63|946.78|944.38|0
1655120720000|2022-06-13 11:45:20|946.53|944.13|946.65|944.25|946.9|944.5|946.53|944.13|0
1655120730000|2022-06-13 11:45:30|946.41|944.01|946.16|943.76|946.41|944.01|946.16|943.76|0
1655120740000|2022-06-13 11:45:40|946.04|943.64|946.65|944.25|946.65|944.25|946.04|943.64|0
1655120750000|2022-06-13 11:45:50|946.53|944.13|946.29|943.89|946.65|944.25|946.29|943.89|0
1655120760000|2022-06-13 11:46:00|946.16|943.76|946.41|944.01|946.41|944.01|946.16|943.76|0
1655120770000|2022-06-13 11:46:10|946.65|944.25|946.65|944.25|946.65|944.25|946.53|944.13|0
1655120780000|2022-06-13 11:46:20|946.9|944.5|947.03|944.63|947.03|944.63|946.9|944.5|0
1655120790000|2022-06-13 11:46:30|947.14|944.74|946.9|944.5|947.14|944.74|946.9|944.5|0
1655120800000|2022-06-13 11:46:40|946.78|944.38|946.65|944.25|946.9|944.5|946.65|944.25|0
1655120820000|2022-06-13 11:47:00|946.41|944.01|946.41|944.01|946.41|944.01|946.16|943.76|0
1655120830000|2022-06-13 11:47:10|946.29|943.89|946.16|943.76|946.65|944.25|946.16|943.76|0
1655120840000|2022-06-13 11:47:20|946.41|944.01|946.16|943.76|946.41|944.01|946.16|943.76|0
1655120850000|2022-06-13 11:47:30|946.65|944.25|946.65|944.25|946.65|944.25|946.65|944.25|0
1655120860000|2022-06-13 11:47:40|946.53|944.13|946.65|944.25|946.9|944.5|946.53|944.13|0
1655120870000|2022-06-13 11:47:50|946.29|943.89|946.9|944.5|946.9|944.5|946.29|943.89|0
1655120880000|2022-06-13 11:48:00|947.14|944.74|946.9|944.5|947.14|944.74|946.9|944.5|0
1655120900000|2022-06-13 11:48:20|947.14|944.74|947.52|945.12|947.52|945.12|947.03|944.63|0
1655120910000|2022-06-13 11:48:30|947.39|944.99|947.14|944.74|947.39|944.99|946.9|944.5|0
1655120920000|2022-06-13 11:48:40|947.39|944.99|948.26|945.86|948.38|945.98|947.39|944.99|0
1655120930000|2022-06-13 11:48:50|948.38|945.98|949|946.6|949.11|946.71|948.38|945.98|0
1655120940000|2022-06-13 11:49:00|949.24|946.84|949.11|946.71|949.24|946.84|948.62|946.22|0
1655120950000|2022-06-13 11:49:10|948.87|946.47|948.87|946.47|948.87|946.47|948.87|946.47|0
1655120960000|2022-06-13 11:49:20|949.11|946.71|948.62|946.22|949.11|946.71|948.62|946.22|0
1655120970000|2022-06-13 11:49:30|948.37|945.97|948.62|946.22|948.62|946.22|948.37|945.97|0
1655120980000|2022-06-13 11:49:40|948.37|945.97|949.36|946.96|949.36|946.96|948.37|945.97|0
1655120990000|2022-06-13 11:49:50|949.11|946.71|949.36|946.96|949.36|946.96|949.11|946.71|0
1655121000000|2022-06-13 11:50:00|949.11|946.71|949.11|946.71|949.11|946.71|949|946.6|0
1655121010000|2022-06-13 11:50:10|949.36|946.96|949.61|947.21|949.61|947.21|949.36|946.96|0
1655121020000|2022-06-13 11:50:20|949.24|946.84|948.62|946.22|949.24|946.84|948.62|946.22|0
1655121030000|2022-06-13 11:50:30|948.13|945.73|947.88|945.48|948.13|945.73|947.88|945.48|0
1655121040000|2022-06-13 11:50:40|948.13|945.73|947.88|945.48|948.13|945.73|947.88|945.48|0
1655121050000|2022-06-13 11:50:50|948.01|945.61|948.13|945.73|948.13|945.73|947.76|945.36|0
1655121060000|2022-06-13 11:51:00|947.88|945.48|947.76|945.36|948.37|945.97|947.76|945.36|0
1655121070000|2022-06-13 11:51:10|947.88|945.48|947.76|945.36|947.88|945.48|947.76|945.36|0
1655121080000|2022-06-13 11:51:20|947.64|945.24|947.88|945.48|947.88|945.48|947.64|945.24|0
1655121090000|2022-06-13 11:51:30|948.37|945.97|947.88|945.48|948.37|945.97|947.88|945.48|0
1655121100000|2022-06-13 11:51:40|948.13|945.73|948.01|945.61|948.13|945.73|947.88|945.48|0
1655121110000|2022-06-13 11:51:50|947.88|945.48|947.88|945.48|948.13|945.73|947.88|945.48|0
1655121120000|2022-06-13 11:52:00|948.01|945.61|948.37|945.97|948.37|945.97|947.88|945.48|0
1655121130000|2022-06-13 11:52:10|948.26|945.86|947.88|945.48|948.26|945.86|947.88|945.48|0
1655121140000|2022-06-13 11:52:20|948.13|945.73|948.13|945.73|948.13|945.73|948.13|945.73|0
1655121150000|2022-06-13 11:52:30|948.37|945.97|948.87|946.47|948.87|946.47|948.37|945.97|0
1655121160000|2022-06-13 11:52:40|949.11|946.71|950.59|948.19|950.59|948.19|949.11|946.71|0
1655121170000|2022-06-13 11:52:50|950.34|947.94|950.72|948.32|950.72|948.32|950.34|947.94|0
1655121180000|2022-06-13 11:53:00|951.08|948.68|950.84|948.44|951.08|948.68|950.84|948.44|0
1655121190000|2022-06-13 11:53:10|951.08|948.68|950.84|948.44|951.08|948.68|950.84|948.44|0
1655121200000|2022-06-13 11:53:20|950.96|948.56|951.08|948.68|951.08|948.68|950.96|948.56|0
1655121210000|2022-06-13 11:53:30|950.84|948.44|950.84|948.44|951.08|948.68|950.84|948.44|0
1655121220000|2022-06-13 11:53:40|950.59|948.19|950.84|948.44|950.96|948.56|950.59|948.19|0
1655121230000|2022-06-13 11:53:50|950.59|948.19|949.85|947.45|950.59|948.19|949.85|947.45|0
1655121240000|2022-06-13 11:54:00|949.61|947.21|949.61|947.21|949.61|947.21|949.61|947.21|0
1655121250000|2022-06-13 11:54:10|949.11|946.71|950.1|947.7|950.1|947.7|949.11|946.71|0
1655121260000|2022-06-13 11:54:20|949.85|947.45|950.1|947.7|950.1|947.7|949.85|947.45|0
1655121270000|2022-06-13 11:54:30|949.85|947.45|949.73|947.33|949.85|947.45|949.73|947.33|0
1655121280000|2022-06-13 11:54:40|949.36|946.96|948.75|946.35|949.36|946.96|948.75|946.35|0
1655121290000|2022-06-13 11:54:50|948.5|946.1|948.26|945.86|948.5|946.1|948.26|945.86|0
1655121300000|2022-06-13 11:55:00|948.01|945.61|947.64|945.24|948.13|945.73|947.64|945.24|0
1655121310000|2022-06-13 11:55:10|947.76|945.36|947.64|945.24|947.76|945.36|947.64|945.24|0
1655121320000|2022-06-13 11:55:20|947.88|945.48|948.62|946.22|948.75|946.35|947.88|945.48|0
1655121330000|2022-06-13 11:55:30|948.87|946.47|947.76|945.36|948.87|946.47|947.76|945.36|0
1655121340000|2022-06-13 11:55:40|947.64|945.24|948.01|945.61|948.13|945.73|947.64|945.24|0
1655121350000|2022-06-13 11:55:50|947.88|945.48|948.62|946.22|948.62|946.22|947.88|945.48|0
1655121360000|2022-06-13 11:56:00|949.11|946.71|948.87|946.47|949.11|946.71|948.75|946.35|0
1655121370000|2022-06-13 11:56:10|948.75|946.35|949.36|946.96|949.36|946.96|948.75|946.35|0
1655121380000|2022-06-13 11:56:20|949.61|947.21|948.62|946.22|949.61|947.21|948.62|946.22|0
1655121390000|2022-06-13 11:56:30|949.11|946.71|949.36|946.96|949.36|946.96|949.11|946.71|0
1655121400000|2022-06-13 11:56:40|949.49|947.09|949.49|947.09|949.49|947.09|949.36|946.96|0
1655121410000|2022-06-13 11:56:50|949.61|947.21|950.34|947.94|950.34|947.94|949.61|947.21|0
1655121420000|2022-06-13 11:57:00|950.59|948.19|950.34|947.94|950.59|948.19|950.1|947.7|0
1655121430000|2022-06-13 11:57:10|950.47|948.07|950.84|948.44|950.84|948.44|950.47|948.07|0
1655121440000|2022-06-13 11:57:20|950.59|948.19|950.47|948.07|950.59|948.19|950.34|947.94|0
1655121450000|2022-06-13 11:57:30|950.59|948.19|950.34|947.94|950.59|948.19|950.23|947.83|0
1655121460000|2022-06-13 11:57:40|950.23|947.83|950.34|947.94|950.59|948.19|950.23|947.83|0
1655121470000|2022-06-13 11:57:50|950.59|948.19|950.34|947.94|950.84|948.44|950.34|947.94|0
1655121480000|2022-06-13 11:58:00|950.59|948.19|950.59|948.19|950.59|948.19|950.34|947.94|0
1655121490000|2022-06-13 11:58:10|950.34|947.94|950.59|948.19|950.59|948.19|950.34|947.94|0
1655121500000|2022-06-13 11:58:20|950.84|948.44|950.1|947.7|950.84|948.44|950.1|947.7|0
1655121510000|2022-06-13 11:58:30|950.23|947.83|949.85|947.45|950.34|947.94|949.85|947.45|0
1655121520000|2022-06-13 11:58:40|949.61|947.21|949.61|947.21|949.61|947.21|949.61|947.21|0
1655121530000|2022-06-13 11:58:50|949.36|946.96|949.24|946.84|949.61|947.21|949.24|946.84|0
1655121540000|2022-06-13 11:59:00|949.36|946.96|949.36|946.96|949.36|946.96|949.11|946.71|0
1655121550000|2022-06-13 11:59:10|949.11|946.71|948.87|946.47|949.11|946.71|948.62|946.22|0
1655121560000|2022-06-13 11:59:20|948.75|946.35|948.62|946.22|948.75|946.35|948.62|946.22|0
1655121570000|2022-06-13 11:59:30|949.36|946.96|949.85|947.45|950.1|947.7|949.36|946.96|0
1655121580000|2022-06-13 11:59:40|949.98|947.58|949.61|947.21|949.98|947.58|949.61|947.21|0
1655121590000|2022-06-13 11:59:50|949.36|946.96|950.1|947.7|950.1|947.7|949.36|946.96|0
1655121600000|2022-06-13 12:00:00|950.17|947.77|950.3|947.9|950.3|947.9|949.93|947.53|0
1655121610000|2022-06-13 12:00:10|950.17|947.77|949.44|947.04|950.17|947.77|949.44|947.04|0
1655121620000|2022-06-13 12:00:20|949.4|947|948.78|946.38|949.4|947|948.78|946.38|0
1655121630000|2022-06-13 12:00:30|948.74|946.34|948.25|945.85|948.74|946.34|948.25|945.85|0
1655121640000|2022-06-13 12:00:40|948.36|945.96|947.76|945.36|948.36|945.96|947.76|945.36|0
1655121650000|2022-06-13 12:00:50|947.87|945.47|947.38|944.98|948.12|945.72|947.38|944.98|0
1655121660000|2022-06-13 12:01:00|947.26|944.86|947.38|944.98|947.38|944.98|947.26|944.86|0
1655121670000|2022-06-13 12:01:10|946.4|944|946.64|944.24|946.89|944.49|946.4|944|0
1655121680000|2022-06-13 12:01:20|946.4|944|945.91|943.51|946.4|944|945.91|943.51|0
1655121690000|2022-06-13 12:01:30|945.66|943.26|945.66|943.26|945.91|943.51|945.66|943.26|0
1655121700000|2022-06-13 12:01:40|945.91|943.51|945.91|943.51|945.91|943.51|945.66|943.26|0
1655121710000|2022-06-13 12:01:50|946.4|944|946.89|944.49|946.89|944.49|946.4|944|0
1655121720000|2022-06-13 12:02:00|947.14|944.74|945.79|943.39|947.14|944.74|945.66|943.26|0
1655121730000|2022-06-13 12:02:10|945.17|942.77|945.17|942.77|945.66|943.26|945.17|942.77|0
1655121740000|2022-06-13 12:02:20|945.66|943.26|946.64|944.24|947.14|944.74|945.66|943.26|0
1655121750000|2022-06-13 12:02:30|946.15|943.75|945.91|943.51|946.4|944|945.91|943.51|0
1655121760000|2022-06-13 12:02:40|945.5|943.1|945.99|943.59|945.99|943.59|945.5|943.1|0
1655121770000|2022-06-13 12:02:50|945.25|942.85|945.01|942.61|945.25|942.85|944.64|942.24|0
1655121780000|2022-06-13 12:03:00|944.89|942.49|945.75|943.35|945.75|943.35|944.89|942.49|0
1655121790000|2022-06-13 12:03:10|944.64|942.24|944.02|941.62|944.64|942.24|944.02|941.62|0
1655121800000|2022-06-13 12:03:20|943.91|941.51|943.29|940.89|943.91|941.51|943.29|940.89|0
1655121810000|2022-06-13 12:03:30|943.78|941.38|944.02|941.62|944.02|941.62|943.66|941.26|0
1655121820000|2022-06-13 12:03:40|944.27|941.87|944.15|941.75|944.27|941.87|944.15|941.75|0
1655121830000|2022-06-13 12:03:50|944.76|942.36|945.25|942.85|945.25|942.85|944.76|942.36|0
1655121840000|2022-06-13 12:04:00|944.76|942.36|944.27|941.87|944.76|942.36|944.27|941.87|0
1655121850000|2022-06-13 12:04:10|944.52|942.12|945.25|942.85|945.25|942.85|944.52|942.12|0
1655121860000|2022-06-13 12:04:20|945.14|942.74|945.01|942.61|945.25|942.85|945.01|942.61|0
1655121870000|2022-06-13 12:04:30|945.25|942.85|945.63|943.23|945.63|943.23|945.14|942.74|0
1655121880000|2022-06-13 12:04:40|945.99|943.59|946.24|943.84|946.24|943.84|945.99|943.59|0
1655121890000|2022-06-13 12:04:50|946.48|944.08|946.12|943.72|946.48|944.08|946.12|943.72|0
1655121900000|2022-06-13 12:05:00|946.24|943.84|946.98|944.58|946.98|944.58|946.24|943.84|0
1655121910000|2022-06-13 12:05:10|946.73|944.33|946.73|944.33|946.73|944.33|946.12|943.72|0
1655121920000|2022-06-13 12:05:20|946.48|944.08|945.99|943.59|947.22|944.82|945.99|943.59|0
1655121930000|2022-06-13 12:05:30|946.24|943.84|946.73|944.33|946.73|944.33|946.24|943.84|0
1655121940000|2022-06-13 12:05:40|946.98|944.58|946.48|944.08|946.98|944.58|946.24|943.84|0
1655121950000|2022-06-13 12:05:50|945.75|943.35|947.22|944.82|947.22|944.82|945.75|943.35|0
1655121960000|2022-06-13 12:06:00|947.71|945.31|948.45|946.05|948.45|946.05|947.71|945.31|0
1655121970000|2022-06-13 12:06:10|947.84|945.44|947.96|945.56|947.96|945.56|947.47|945.07|0
1655121980000|2022-06-13 12:06:20|948.2|945.8|948.7|946.3|948.7|946.3|948.2|945.8|0
1655121990000|2022-06-13 12:06:30|948.45|946.05|948.45|946.05|948.58|946.18|948.45|946.05|0
1655122000000|2022-06-13 12:06:40|948.7|946.3|948.94|946.54|948.94|946.54|948.7|946.3|0
1655122010000|2022-06-13 12:06:50|948.82|946.42|948.7|946.3|948.82|946.42|948.7|946.3|0
1655122020000|2022-06-13 12:07:00|948.45|946.05|947.96|945.56|948.45|946.05|947.96|945.56|0
1655122030000|2022-06-13 12:07:10|948.09|945.69|948.45|946.05|948.45|946.05|948.09|945.69|0
1655122040000|2022-06-13 12:07:20|949.07|946.67|947.71|945.31|949.07|946.67|947.71|945.31|0
1655122050000|2022-06-13 12:07:30|947.96|945.56|945.75|943.35|947.96|945.56|945.63|943.23|0
1655122060000|2022-06-13 12:07:40|945.38|942.98|945.5|943.1|945.87|943.47|945.38|942.98|0
1655122070000|2022-06-13 12:07:50|945.25|942.85|944.89|942.49|945.25|942.85|944.89|942.49|0
1655122080000|2022-06-13 12:08:00|945.01|942.61|944.52|942.12|945.14|942.74|944.52|942.12|0
1655122090000|2022-06-13 12:08:10|944.15|941.75|944.52|942.12|944.52|942.12|944.15|941.75|0
1655122100000|2022-06-13 12:08:20|944.27|941.87|943.78|941.38|944.52|942.12|943.78|941.38|0
1655122110000|2022-06-13 12:08:30|944.02|941.62|944.27|941.87|944.27|941.87|944.02|941.62|0
1655122120000|2022-06-13 12:08:40|944.15|941.75|944.15|941.75|944.27|941.87|944.02|941.62|0
1655122130000|2022-06-13 12:08:50|944.02|941.62|943.78|941.38|944.02|941.62|943.66|941.26|0
1655122140000|2022-06-13 12:09:00|944.27|941.87|943.78|941.38|944.27|941.87|943.78|941.38|0
1655122150000|2022-06-13 12:09:10|944.02|941.62|944.02|941.62|944.27|941.87|944.02|941.62|0
1655122160000|2022-06-13 12:09:20|943.78|941.38|943.53|941.13|944.02|941.62|943.53|941.13|0
1655122170000|2022-06-13 12:09:30|943.29|940.89|943.29|940.89|943.53|941.13|943.29|940.89|0
1655122180000|2022-06-13 12:09:40|943.53|941.13|943.29|940.89|943.53|941.13|943.29|940.89|0
1655122190000|2022-06-13 12:09:50|943.53|941.13|945.01|942.61|945.01|942.61|943.53|941.13|0
1655122200000|2022-06-13 12:10:00|944.76|942.36|945.63|943.23|945.63|943.23|944.52|942.12|0
1655122210000|2022-06-13 12:10:10|944.89|942.49|943.29|940.89|945.01|942.61|943.29|940.89|0
1655122220000|2022-06-13 12:10:20|942.79|940.39|941.81|939.41|942.79|940.39|941.81|939.41|0
1655122230000|2022-06-13 12:10:30|941.07|938.67|939.6|937.2|941.07|938.67|939.6|937.2|0
1655122240000|2022-06-13 12:10:40|939.84|937.44|940.58|938.18|941.32|938.92|939.84|937.44|0
1655122250000|2022-06-13 12:10:50|940.46|938.06|940.71|938.31|940.83|938.43|940.46|938.06|0
1655122260000|2022-06-13 12:11:00|940.83|938.43|940.58|938.18|940.83|938.43|940.34|937.94|0
1655122270000|2022-06-13 12:11:10|940.09|937.69|940.09|937.69|940.22|937.82|939.97|937.57|0
1655122280000|2022-06-13 12:11:20|939.84|937.44|939.48|937.08|939.84|937.44|939.48|937.08|0
1655122290000|2022-06-13 12:11:30|939.35|936.95|939.84|937.44|939.84|937.44|939.35|936.95|0
1655122300000|2022-06-13 12:11:40|939.6|937.2|939.6|937.2|940.09|937.69|939.6|937.2|0
1655122310000|2022-06-13 12:11:50|939.73|937.33|939.84|937.44|940.34|937.94|939.6|937.2|0
1655122320000|2022-06-13 12:12:00|939.35|936.95|938.62|936.22|939.35|936.95|938.62|936.22|0
1655122330000|2022-06-13 12:12:10|938.5|936.1|938.37|935.97|938.5|936.1|938.12|935.72|0
1655122340000|2022-06-13 12:12:20|938.62|936.22|939.84|937.44|939.84|937.44|938.62|936.22|0
1655122350000|2022-06-13 12:12:30|939.6|937.2|939.6|937.2|939.6|937.2|939.35|936.95|0
1655122360000|2022-06-13 12:12:40|939.84|937.44|939.84|937.44|940.34|937.94|939.84|937.44|0
1655122370000|2022-06-13 12:12:50|939.11|936.71|939.35|936.95|939.35|936.95|939.11|936.71|0
1655122380000|2022-06-13 12:13:00|939.97|937.57|940.09|937.69|940.34|937.94|939.97|937.57|0
1655122390000|2022-06-13 12:13:10|940.34|937.94|939.11|936.71|940.34|937.94|939.11|936.71|0
1655122400000|2022-06-13 12:13:20|938.86|936.46|938.86|936.46|939.35|936.95|938.86|936.46|0
1655122410000|2022-06-13 12:13:30|939.11|936.71|939.35|936.95|939.35|936.95|938.86|936.46|0
1655122420000|2022-06-13 12:13:40|939.24|936.84|938.86|936.46|939.35|936.95|938.86|936.46|0
1655122430000|2022-06-13 12:13:50|938.25|935.85|939.35|936.95|939.35|936.95|938.25|935.85|0
1655122440000|2022-06-13 12:14:00|939.6|937.2|939.73|937.33|939.73|937.33|939.6|937.2|0
1655122450000|2022-06-13 12:14:10|939.11|936.71|938.62|936.22|939.11|936.71|938.37|935.97|0
1655122460000|2022-06-13 12:14:20|938.86|936.46|938.74|936.34|939.11|936.71|938.62|936.22|0
1655122470000|2022-06-13 12:14:30|938.99|936.59|939.11|936.71|939.11|936.71|938.86|936.46|0
1655122480000|2022-06-13 12:14:40|937.88|935.48|937.88|935.48|937.88|935.48|937.76|935.36|0
1655122490000|2022-06-13 12:14:50|937.63|935.23|937.39|934.99|937.88|935.48|937.39|934.99|0
1655122500000|2022-06-13 12:15:00|937.76|935.36|937.88|935.48|937.88|935.48|937.14|934.74|0
1655122510000|2022-06-13 12:15:10|937.63|935.23|937.63|935.23|937.63|935.23|937.63|935.23|0
1655122520000|2022-06-13 12:15:20|937.39|934.99|937.63|935.23|937.63|935.23|937.39|934.99|0
1655122530000|2022-06-13 12:15:30|937.39|934.99|937.63|935.23|937.63|935.23|937.39|934.99|0
1655122540000|2022-06-13 12:15:40|937.39|934.99|937.14|934.74|937.39|934.99|937.14|934.74|0
1655122550000|2022-06-13 12:15:50|936.9|934.5|936.4|934|936.9|934.5|936.4|934|0
1655122560000|2022-06-13 12:16:00|935.91|933.51|935.67|933.27|935.91|933.51|935.67|933.27|0
1655122570000|2022-06-13 12:16:10|935.91|933.51|934.44|932.04|935.91|933.51|934.44|932.04|0
1655122580000|2022-06-13 12:16:20|935.42|933.02|934.68|932.28|935.42|933.02|934.68|932.28|0
1655122590000|2022-06-13 12:16:30|934.93|932.53|936.16|933.76|936.16|933.76|934.68|932.28|0
1655122600000|2022-06-13 12:16:40|935.91|933.51|936.16|933.76|936.9|934.5|935.91|933.51|0
1655122610000|2022-06-13 12:16:50|935.91|933.51|936.9|934.5|936.9|934.5|935.91|933.51|0
1655122620000|2022-06-13 12:17:00|936.65|934.25|937.94|935.54|938.19|935.79|936.65|934.25|0
1655122630000|2022-06-13 12:17:10|936.47|934.07|936.22|933.82|936.47|934.07|936.22|933.82|0
1655122640000|2022-06-13 12:17:20|936.96|934.56|937.94|935.54|937.94|935.54|936.96|934.56|0
1655122650000|2022-06-13 12:17:30|938.19|935.79|937.7|935.3|938.19|935.79|937.7|935.3|0
1655122660000|2022-06-13 12:17:40|938.68|936.28|939.17|936.77|939.17|936.77|938.19|935.79|0
1655122670000|2022-06-13 12:17:50|938.93|936.53|939.17|936.77|939.17|936.77|938.93|936.53|0
1655122680000|2022-06-13 12:18:00|939.06|936.66|938.68|936.28|939.17|936.77|938.68|936.28|0
1655122690000|2022-06-13 12:18:10|937.94|935.54|937.45|935.05|937.94|935.54|937.21|934.81|0
1655122700000|2022-06-13 12:18:20|937.7|935.3|939.17|936.77|939.17|936.77|937.7|935.3|0
1655122710000|2022-06-13 12:18:30|939.3|936.9|939.67|937.27|939.67|937.27|939.3|936.9|0
1655122720000|2022-06-13 12:18:40|939.79|937.39|939.91|937.51|939.91|937.51|939.67|937.27|0
1655122730000|2022-06-13 12:18:50|939.67|937.27|940.04|937.64|940.04|937.64|939.67|937.27|0
1655122740000|2022-06-13 12:19:00|940.16|937.76|940.4|938|940.4|938|940.16|937.76|0
1655122750000|2022-06-13 12:19:10|940.9|938.5|940.9|938.5|940.9|938.5|940.9|938.5|0
1655122760000|2022-06-13 12:19:20|940.65|938.25|940.16|937.76|940.65|938.25|940.16|937.76|0
1655122770000|2022-06-13 12:19:30|939.91|937.51|939.17|936.77|939.91|937.51|939.06|936.66|0
1655122780000|2022-06-13 12:19:40|938.93|936.53|938.19|935.79|939.17|936.77|938.19|935.79|0
1655122790000|2022-06-13 12:19:50|937.7|935.3|936.96|934.56|937.7|935.3|936.96|934.56|0
1655122800000|2022-06-13 12:20:00|936.71|934.31|935.86|933.46|936.71|934.31|935.86|933.46|0
1655122810000|2022-06-13 12:20:10|936.22|933.82|936.47|934.07|936.47|934.07|936.22|933.82|0
1655122820000|2022-06-13 12:20:20|936.71|934.31|936.96|934.56|936.96|934.56|936.71|934.31|0
1655122830000|2022-06-13 12:20:30|937.21|934.81|935.73|933.33|937.21|934.81|935.73|933.33|0
1655122840000|2022-06-13 12:20:40|935.48|933.08|935.48|933.08|935.48|933.08|935.48|933.08|0
1655122850000|2022-06-13 12:20:50|936.96|934.56|936.22|933.82|936.96|934.56|936.22|933.82|0
1655122860000|2022-06-13 12:21:00|935.73|933.33|934.75|932.35|935.98|933.58|934.75|932.35|0
1655122870000|2022-06-13 12:21:10|934.99|932.59|934.5|932.1|935.48|933.08|934.5|932.1|0
1655122880000|2022-06-13 12:21:20|934.25|931.85|934.25|931.85|934.5|932.1|934.25|931.85|0
1655122890000|2022-06-13 12:21:30|934.63|932.23|933.76|931.36|934.63|932.23|933.76|931.36|0
1655122900000|2022-06-13 12:21:40|933.52|931.12|933.76|931.36|934.01|931.61|933.52|931.12|0
1655122910000|2022-06-13 12:21:50|934.25|931.85|934.5|932.1|934.5|932.1|934.25|931.85|0
1655122920000|2022-06-13 12:22:00|934.14|931.74|933.52|931.12|934.14|931.74|933.52|931.12|0
1655122930000|2022-06-13 12:22:10|934.01|931.61|934.25|931.85|934.38|931.98|933.76|931.36|0
1655122940000|2022-06-13 12:22:20|933.76|931.36|934.01|931.61|934.01|931.61|933.52|931.12|0
1655122950000|2022-06-13 12:22:30|933.76|931.36|934.25|931.85|934.25|931.85|933.76|931.36|0
1655122960000|2022-06-13 12:22:40|934.5|932.1|933.76|931.36|934.5|932.1|933.76|931.36|0
1655122970000|2022-06-13 12:22:50|933.52|931.12|933.4|931|933.52|931.12|933.4|931|0
1655122980000|2022-06-13 12:23:00|933.76|931.36|933.52|931.12|933.76|931.36|933.52|931.12|0
1655122990000|2022-06-13 12:23:10|933.76|931.36|933.4|931|933.76|931.36|933.27|930.87|0
1655123000000|2022-06-13 12:23:20|934.01|931.61|934.75|932.35|934.75|932.35|934.01|931.61|0
1655123010000|2022-06-13 12:23:30|934.87|932.47|933.76|931.36|934.87|932.47|933.76|931.36|0
1655123020000|2022-06-13 12:23:40|933.52|931.12|933.52|931.12|933.52|931.12|933.27|930.87|0
1655123030000|2022-06-13 12:23:50|935.24|932.84|934.75|932.35|935.24|932.84|934.75|932.35|0
1655123040000|2022-06-13 12:24:00|934.63|932.23|934.99|932.59|934.99|932.59|934.63|932.23|0
1655123050000|2022-06-13 12:24:10|934.75|932.35|934.5|932.1|934.75|932.35|934.25|931.85|0
1655123060000|2022-06-13 12:24:20|934.38|931.98|934.75|932.35|934.75|932.35|934.38|931.98|0
1655123080000|2022-06-13 12:24:40|934.25|931.85|934.01|931.61|934.25|931.85|934.01|931.61|0
1655123090000|2022-06-13 12:24:50|934.25|931.85|934.01|931.61|934.5|932.1|934.01|931.61|0
1655123100000|2022-06-13 12:25:00|934.5|932.1|934.01|931.61|934.5|932.1|934.01|931.61|0
1655123110000|2022-06-13 12:25:10|934.63|932.23|934.5|932.1|934.75|932.35|934.01|931.61|0
1655123120000|2022-06-13 12:25:20|934.25|931.85|934.01|931.61|934.25|931.85|934.01|931.61|0
1655123130000|2022-06-13 12:25:30|933.76|931.36|933.64|931.24|933.76|931.36|933.64|931.24|0
1655123140000|2022-06-13 12:25:40|933.76|931.36|933.76|931.36|933.76|931.36|933.52|931.12|0
1655123150000|2022-06-13 12:25:50|934.01|931.61|934.25|931.85|934.25|931.85|934.01|931.61|0
1655123160000|2022-06-13 12:26:00|934.38|931.98|934.5|932.1|934.5|932.1|934.25|931.85|0
1655123170000|2022-06-13 12:26:10|934.75|932.35|934.75|932.35|934.99|932.59|934.75|932.35|0
1655123180000|2022-06-13 12:26:20|934.99|932.59|935.98|933.58|935.98|933.58|934.99|932.59|0
1655123190000|2022-06-13 12:26:30|935.61|933.21|934.99|932.59|935.61|933.21|934.99|932.59|0
1655123200000|2022-06-13 12:26:40|935.98|933.58|935.98|933.58|935.98|933.58|935.86|933.46|0
1655123210000|2022-06-13 12:26:50|935.61|933.21|935.98|933.58|935.98|933.58|935.61|933.21|0
1655123220000|2022-06-13 12:27:00|935.61|933.21|935.48|933.08|936.22|933.82|935.48|933.08|0
1655123230000|2022-06-13 12:27:10|936.22|933.82|936.22|933.82|936.47|934.07|936.22|933.82|0
1655123240000|2022-06-13 12:27:20|936.1|933.7|936.35|933.95|936.47|934.07|935.98|933.58|0
1655123250000|2022-06-13 12:27:30|936.22|933.82|936.59|934.19|936.59|934.19|936.22|933.82|0
1655123260000|2022-06-13 12:27:40|936.47|934.07|936.71|934.31|937.2|934.8|936.47|934.07|0
1655123270000|2022-06-13 12:27:50|936.59|934.19|936.1|933.7|936.59|934.19|935.98|933.58|0
1655123280000|2022-06-13 12:28:00|935.24|932.84|934.5|932.1|935.24|932.84|934.5|932.1|0
1655123290000|2022-06-13 12:28:10|934.01|931.61|934.25|931.85|934.25|931.85|934.01|931.61|0
1655123300000|2022-06-13 12:28:20|934.5|932.1|934.75|932.35|934.75|932.35|934.5|932.1|0
1655123310000|2022-06-13 12:28:30|935.24|932.84|935.73|933.33|935.73|933.33|935.24|932.84|0
1655123320000|2022-06-13 12:28:40|936.22|933.82|936.96|934.56|937.2|934.8|936.22|933.82|0
1655123330000|2022-06-13 12:28:50|937.2|934.8|936.22|933.82|937.2|934.8|935.73|933.33|0
1655123340000|2022-06-13 12:29:00|936.35|933.95|936.22|933.82|936.35|933.95|935.73|933.33|0
1655123350000|2022-06-13 12:29:10|935.86|933.46|934.5|932.1|935.86|933.46|934.5|932.1|0
1655123360000|2022-06-13 12:29:20|936.71|934.31|936.47|934.07|936.71|934.31|936.47|934.07|0
1655123370000|2022-06-13 12:29:30|936.22|933.82|935.97|933.57|936.22|933.82|935.97|933.57|0
1655123380000|2022-06-13 12:29:40|936.1|933.7|935.48|933.08|936.1|933.7|935.48|933.08|0
1655123390000|2022-06-13 12:29:50|935.73|933.33|935.97|933.57|935.97|933.57|935.48|933.08|0
1655123400000|2022-06-13 12:30:00|936.22|933.82|935.97|933.57|936.22|933.82|935.97|933.57|0
1655123410000|2022-06-13 12:30:10|936.22|933.82|936.96|934.56|936.96|934.56|936.22|933.82|0
1655123420000|2022-06-13 12:30:20|937.2|934.8|934.87|932.47|937.2|934.8|934.87|932.47|0
1655123430000|2022-06-13 12:30:30|934.63|932.23|934.5|932.1|934.75|932.35|934.5|932.1|0
1655123440000|2022-06-13 12:30:40|934.75|932.35|934.01|931.61|934.75|932.35|934.01|931.61|0
1655123450000|2022-06-13 12:30:50|934.5|932.1|934.99|932.59|934.99|932.59|934.38|931.98|0
1655123460000|2022-06-13 12:31:00|934.25|931.85|934.75|932.35|934.75|932.35|934.25|931.85|0
1655123470000|2022-06-13 12:31:10|935.48|933.08|935.97|933.57|935.97|933.57|935.48|933.08|0
1655123480000|2022-06-13 12:31:20|935.48|933.08|934.75|932.35|935.48|933.08|934.75|932.35|0
1655123490000|2022-06-13 12:31:30|934.01|931.61|934.87|932.47|934.87|932.47|934.01|931.61|0
1655123500000|2022-06-13 12:31:40|934.99|932.59|935.48|933.08|935.61|933.21|934.99|932.59|0
1655123510000|2022-06-13 12:31:50|935.61|933.21|934.75|932.35|935.61|933.21|934.75|932.35|0
1655123520000|2022-06-13 12:32:00|934.87|932.47|935.24|932.84|935.24|932.84|934.75|932.35|0
1655123530000|2022-06-13 12:32:10|935.48|933.08|935.48|933.08|935.48|933.08|935.36|932.96|0
1655123540000|2022-06-13 12:32:20|934.5|932.1|934.75|932.35|934.75|932.35|934.5|932.1|0
1655123550000|2022-06-13 12:32:30|934.5|932.1|934.5|932.1|934.75|932.35|934.5|932.1|0
1655123560000|2022-06-13 12:32:40|935.24|932.84|934.25|931.85|935.24|932.84|934.01|931.61|0
1655123570000|2022-06-13 12:32:50|934.01|931.61|934.5|932.1|934.5|932.1|933.76|931.36|0
1655123580000|2022-06-13 12:33:00|934.01|931.61|933.89|931.49|934.01|931.61|933.89|931.49|0
1655123590000|2022-06-13 12:33:10|933.64|931.24|933.52|931.12|933.76|931.36|933.52|931.12|0
1655123600000|2022-06-13 12:33:20|933.76|931.36|934.01|931.61|934.01|931.61|933.76|931.36|0
1655123610000|2022-06-13 12:33:30|934.25|931.85|934.99|932.59|934.99|932.59|934.25|931.85|0
1655123620000|2022-06-13 12:33:40|934.75|932.35|934.5|932.1|934.75|932.35|934.38|931.98|0
1655123630000|2022-06-13 12:33:50|934.38|931.98|934.14|931.74|934.5|932.1|934.01|931.61|0
1655123640000|2022-06-13 12:34:00|934.5|932.1|934.5|932.1|934.5|932.1|934.5|932.1|0
1655123650000|2022-06-13 12:34:10|934.75|932.35|934.75|932.35|934.75|932.35|934.75|932.35|0
1655123660000|2022-06-13 12:34:20|935.48|933.08|936.22|933.82|936.22|933.82|935.48|933.08|0
1655123670000|2022-06-13 12:34:30|936.47|934.07|936.47|934.07|936.47|934.07|936.47|934.07|0
1655123680000|2022-06-13 12:34:40|936.96|934.56|936.96|934.56|936.96|934.56|936.96|934.56|0
1655123690000|2022-06-13 12:34:50|937.2|934.8|937.45|935.05|937.45|935.05|937.09|934.69|0
1655123700000|2022-06-13 12:35:00|937.7|935.3|937.2|934.8|937.7|935.3|936.96|934.56|0
1655123710000|2022-06-13 12:35:10|937.45|935.05|937.45|935.05|937.7|935.3|937.45|935.05|0
1655123720000|2022-06-13 12:35:20|937.7|935.3|937.7|935.3|938.19|935.79|937.7|935.3|0
1655123730000|2022-06-13 12:35:30|937.82|935.42|937.94|935.54|937.94|935.54|937.82|935.42|0
1655123740000|2022-06-13 12:35:40|937.7|935.3|937.45|935.05|937.7|935.3|937.45|935.05|0
1655123750000|2022-06-13 12:35:50|936.96|934.56|937.33|934.93|937.45|935.05|936.96|934.56|0
1655123760000|2022-06-13 12:36:00|937.94|935.54|938.43|936.03|938.43|936.03|937.94|935.54|0
1655123770000|2022-06-13 12:36:10|938.93|936.53|938.68|936.28|938.93|936.53|938.68|936.28|0
1655123780000|2022-06-13 12:36:20|939.42|937.02|939.17|936.77|939.42|937.02|939.17|936.77|0
1655123790000|2022-06-13 12:36:30|939.42|937.02|939.05|936.65|939.42|937.02|939.05|936.65|0
1655123800000|2022-06-13 12:36:40|939.17|936.77|939.42|937.02|939.42|937.02|939.17|936.77|0
1655123810000|2022-06-13 12:36:50|939.79|937.39|939.42|937.02|939.79|937.39|939.42|937.02|0
1655123820000|2022-06-13 12:37:00|939.17|936.77|939.42|937.02|939.55|937.15|939.17|936.77|0
1655123830000|2022-06-13 12:37:10|939.66|937.26|939.91|937.51|939.91|937.51|939.55|937.15|0
1655123840000|2022-06-13 12:37:20|940.16|937.76|940.16|937.76|940.16|937.76|940.16|937.76|0
1655123850000|2022-06-13 12:37:30|940.04|937.64|939.91|937.51|940.04|937.64|939.91|937.51|0
1655123860000|2022-06-13 12:37:40|940.04|937.64|939.42|937.02|940.04|937.64|939.42|937.02|0
1655123870000|2022-06-13 12:37:50|939.17|936.77|939.42|937.02|939.42|937.02|939.17|936.77|0
1655123880000|2022-06-13 12:38:00|939.66|937.26|938.93|936.53|939.66|937.26|938.93|936.53|0
1655123890000|2022-06-13 12:38:10|939.17|936.77|939.42|937.02|939.42|937.02|939.17|936.77|0
1655123900000|2022-06-13 12:38:20|939.17|936.77|939.42|937.02|939.42|937.02|939.17|936.77|0
1655123910000|2022-06-13 12:38:30|939.66|937.26|939.66|937.26|939.91|937.51|939.66|937.26|0
1655123920000|2022-06-13 12:38:40|940.04|937.64|940.65|938.25|940.65|938.25|940.04|937.64|0
1655123930000|2022-06-13 12:38:50|940.16|937.76|940.4|938|940.65|938.25|940.16|937.76|0
1655123940000|2022-06-13 12:39:00|940.34|937.94|941.27|938.87|941.27|938.87|940.34|937.94|0
1655123950000|2022-06-13 12:39:10|941.02|938.62|941.02|938.62|941.15|938.75|941.02|938.62|0
1655123960000|2022-06-13 12:39:20|940.77|938.37|939.79|937.39|940.77|938.37|939.79|937.39|0
1655123970000|2022-06-13 12:39:30|939.54|937.14|939.54|937.14|939.54|937.14|939.05|936.65|0
1655123980000|2022-06-13 12:39:40|939.3|936.9|939.98|937.58|939.98|937.58|939.3|936.9|0
1655123990000|2022-06-13 12:39:50|939.73|937.33|938.01|935.61|939.73|937.33|938.01|935.61|0
1655124000000|2022-06-13 12:40:00|938.74|936.34|938.99|936.59|938.99|936.59|938.74|936.34|0
1655124010000|2022-06-13 12:40:10|939.24|936.84|939.73|937.33|939.73|937.33|938.99|936.59|0
1655124020000|2022-06-13 12:40:20|939.98|937.58|937.76|935.36|939.98|937.58|937.76|935.36|0
1655124030000|2022-06-13 12:40:30|937.02|934.62|937.02|934.62|937.27|934.87|937.02|934.62|0
1655124040000|2022-06-13 12:40:40|937.27|934.87|937.27|934.87|937.27|934.87|937.27|934.87|0
1655124050000|2022-06-13 12:40:50|937.51|935.11|937.51|935.11|937.76|935.36|937.51|935.11|0
1655124060000|2022-06-13 12:41:00|937.76|935.36|939.24|936.84|939.24|936.84|937.76|935.36|0
1655124070000|2022-06-13 12:41:10|939.48|937.08|939.73|937.33|939.73|937.33|939.48|937.08|0
1655124080000|2022-06-13 12:41:20|939.98|937.58|939.48|937.08|940.22|937.82|939.48|937.08|0
1655124090000|2022-06-13 12:41:30|939.73|937.33|939.48|937.08|939.73|937.33|939.48|937.08|0
1655124100000|2022-06-13 12:41:40|939.73|937.33|939.98|937.58|940.22|937.82|939.73|937.33|0
1655124110000|2022-06-13 12:41:50|939.73|937.33|940.22|937.82|940.47|938.07|939.73|937.33|0
1655124120000|2022-06-13 12:42:00|940.47|938.07|940.47|938.07|940.72|938.32|940.22|937.82|0
1655124130000|2022-06-13 12:42:10|940.22|937.82|940.84|938.44|940.96|938.56|940.22|937.82|0
1655124140000|2022-06-13 12:42:20|940.96|938.56|941.7|939.3|941.95|939.55|940.96|938.56|0
1655124150000|2022-06-13 12:42:30|942.19|939.79|942.19|939.79|942.19|939.79|942.19|939.79|0
1655124160000|2022-06-13 12:42:40|941.95|939.55|942.32|939.92|942.32|939.92|941.95|939.55|0
1655124170000|2022-06-13 12:42:50|941.95|939.55|942.07|939.67|942.07|939.67|941.7|939.3|0
1655124180000|2022-06-13 12:43:00|942.32|939.92|942.32|939.92|942.57|940.17|942.32|939.92|0
1655124190000|2022-06-13 12:43:10|942.44|940.04|942.32|939.92|942.44|940.04|942.19|939.79|0
1655124200000|2022-06-13 12:43:20|942.44|940.04|942.44|940.04|942.44|940.04|942.19|939.79|0
1655124210000|2022-06-13 12:43:30|942.19|939.79|942.19|939.79|942.32|939.92|942.19|939.79|0
1655124220000|2022-06-13 12:43:40|942.44|940.04|942.69|940.29|942.69|940.29|942.44|940.04|0
1655124230000|2022-06-13 12:43:50|942.44|940.04|942.44|940.04|942.69|940.29|942.44|940.04|0
1655124240000|2022-06-13 12:44:00|942.19|939.79|942.19|939.79|942.19|939.79|942.19|939.79|0
1655124250000|2022-06-13 12:44:10|941.95|939.55|942.44|940.04|942.44|940.04|941.95|939.55|0
1655124260000|2022-06-13 12:44:20|942.69|940.29|942.44|940.04|942.69|940.29|942.19|939.79|0
1655124270000|2022-06-13 12:44:30|942.93|940.53|943.06|940.66|943.06|940.66|942.81|940.41|0
1655124280000|2022-06-13 12:44:40|942.44|940.04|941.7|939.3|942.44|940.04|941.7|939.3|0
1655124290000|2022-06-13 12:44:50|941.21|938.81|940.96|938.56|941.21|938.81|940.96|938.56|0
1655124300000|2022-06-13 12:45:00|941.21|938.81|942.19|939.79|942.19|939.79|941.21|938.81|0
1655124310000|2022-06-13 12:45:10|942.44|940.04|943.18|940.78|943.18|940.78|942.44|940.04|0
1655124320000|2022-06-13 12:45:20|942.93|940.53|942.19|939.79|942.93|940.53|942.19|939.79|0
1655124330000|2022-06-13 12:45:30|942.44|940.04|941.95|939.55|942.44|940.04|941.95|939.55|0
1655124340000|2022-06-13 12:45:40|940.47|938.07|940.47|938.07|940.47|938.07|940.22|937.82|0
1655124350000|2022-06-13 12:45:50|940.1|937.7|940.22|937.82|940.22|937.82|939.98|937.58|0
1655124360000|2022-06-13 12:46:00|939.98|937.58|940.22|937.82|940.47|938.07|939.98|937.58|0
1655124370000|2022-06-13 12:46:10|940.35|937.95|940.47|938.07|940.47|938.07|940.35|937.95|0
1655124380000|2022-06-13 12:46:20|940.22|937.82|940.22|937.82|940.35|937.95|940.1|937.7|0
1655124390000|2022-06-13 12:46:30|939.98|937.58|941.58|939.18|941.58|939.18|939.98|937.58|0
1655124400000|2022-06-13 12:46:40|941.83|939.43|939.98|937.58|941.95|939.55|939.98|937.58|0
1655124410000|2022-06-13 12:46:50|940.47|938.07|941.7|939.3|941.7|939.3|940.47|938.07|0
1655124420000|2022-06-13 12:47:00|941.95|939.55|941.83|939.43|942.19|939.79|941.83|939.43|0
1655124430000|2022-06-13 12:47:10|941.7|939.3|941.95|939.55|941.95|939.55|941.7|939.3|0
1655124440000|2022-06-13 12:47:20|942.19|939.79|942.69|940.29|942.69|940.29|942.19|939.79|0
1655124450000|2022-06-13 12:47:30|943.18|940.78|941.45|939.05|943.18|940.78|941.45|939.05|0
1655124460000|2022-06-13 12:47:40|941.7|939.3|942.19|939.79|942.19|939.79|941.7|939.3|0
1655124470000|2022-06-13 12:47:50|942.69|940.29|942.57|940.17|942.69|940.29|942.57|940.17|0
1655124480000|2022-06-13 12:48:00|942.69|940.29|942.44|940.04|942.69|940.29|942.32|939.92|0
1655124490000|2022-06-13 12:48:10|942.57|940.17|942.93|940.53|942.93|940.53|942.57|940.17|0
1655124500000|2022-06-13 12:48:20|942.81|940.41|943.42|941.02|943.42|941.02|942.69|940.29|0
1655124510000|2022-06-13 12:48:30|943.18|940.78|943.42|941.02|943.42|941.02|943.18|940.78|0
1655124520000|2022-06-13 12:48:40|943.31|940.91|943.06|940.66|943.31|940.91|942.69|940.29|0
1655124530000|2022-06-13 12:48:50|943.42|941.02|943.42|941.02|943.42|941.02|943.31|940.91|0
1655124540000|2022-06-13 12:49:00|943.31|940.91|943.18|940.78|943.42|941.02|943.18|940.78|0
1655124550000|2022-06-13 12:49:10|943.42|941.02|944.29|941.89|944.41|942.01|943.42|941.02|0
1655124560000|2022-06-13 12:49:20|944.66|942.26|944.41|942.01|944.66|942.26|944.41|942.01|0
1655124570000|2022-06-13 12:49:30|944.29|941.89|942.93|940.53|944.29|941.89|942.93|940.53|0
1655124580000|2022-06-13 12:49:40|942.44|940.04|942.32|939.92|942.44|940.04|941.95|939.55|0
1655124590000|2022-06-13 12:49:50|942.57|940.17|943.18|940.78|943.42|941.02|942.57|940.17|0
1655124600000|2022-06-13 12:50:00|942.93|940.53|942.19|939.79|942.93|940.53|942.19|939.79|0
1655124610000|2022-06-13 12:50:10|941.7|939.3|942.69|940.29|942.69|940.29|941.7|939.3|0
1655124620000|2022-06-13 12:50:20|942.44|940.04|942.81|940.41|942.93|940.53|942.44|940.04|0
1655124630000|2022-06-13 12:50:30|942.69|940.29|942.69|940.29|942.93|940.53|942.69|940.29|0
1655124640000|2022-06-13 12:50:40|942.81|940.41|942.93|940.53|942.93|940.53|942.69|940.29|0
1655124650000|2022-06-13 12:50:50|942.81|940.41|942.44|940.04|942.93|940.53|942.19|939.79|0
1655124660000|2022-06-13 12:51:00|941.21|938.81|941.58|939.18|941.7|939.3|941.21|938.81|0
1655124670000|2022-06-13 12:51:10|941.45|939.05|941.21|938.81|941.45|939.05|941.09|938.69|0
1655124680000|2022-06-13 12:51:20|940.96|938.56|942.32|939.92|942.32|939.92|940.96|938.56|0
1655124690000|2022-06-13 12:51:30|942.44|940.04|941.7|939.3|942.44|940.04|941.7|939.3|0
1655124700000|2022-06-13 12:51:40|940.96|938.56|941.21|938.81|941.21|938.81|940.71|938.31|0
1655124710000|2022-06-13 12:51:50|940.71|938.31|940.96|938.56|941.21|938.81|940.71|938.31|0
1655124720000|2022-06-13 12:52:00|939.98|937.58|939.48|937.08|939.98|937.58|939.48|937.08|0
1655124730000|2022-06-13 12:52:10|939.73|937.33|939.48|937.08|939.73|937.33|939.48|937.08|0
1655124740000|2022-06-13 12:52:20|939.98|937.58|940.35|937.95|940.47|938.07|939.98|937.58|0
1655124750000|2022-06-13 12:52:30|940.22|937.82|941.21|938.81|941.21|938.81|940.22|937.82|0
1655124760000|2022-06-13 12:52:40|941.45|939.05|940.84|938.44|941.45|939.05|940.84|938.44|0
1655124770000|2022-06-13 12:52:50|941.21|938.81|941.45|939.05|941.45|939.05|941.21|938.81|0
1655124780000|2022-06-13 12:53:00|942.44|940.04|942.44|940.04|942.44|940.04|942.19|939.79|0
1655124790000|2022-06-13 12:53:10|942.93|940.53|943.18|940.78|943.18|940.78|942.69|940.29|0
1655124800000|2022-06-13 12:53:20|943.81|941.41|943.81|941.41|943.81|941.41|943.56|941.16|0
1655124810000|2022-06-13 12:53:30|943.56|941.16|943.81|941.41|943.81|941.41|943.56|941.16|0
1655124820000|2022-06-13 12:53:40|943.69|941.29|943.81|941.41|943.81|941.41|943.69|941.29|0
1655124830000|2022-06-13 12:53:50|943.56|941.16|943.69|941.29|943.81|941.41|943.56|941.16|0
1655124840000|2022-06-13 12:54:00|943.81|941.41|943.81|941.41|944.05|941.65|943.81|941.41|0
1655124850000|2022-06-13 12:54:10|944.05|941.65|944.05|941.65|944.05|941.65|944.05|941.65|0
1655124860000|2022-06-13 12:54:20|943.81|941.41|944.3|941.9|944.3|941.9|943.81|941.41|0
1655124870000|2022-06-13 12:54:30|943.93|941.53|943.81|941.41|943.93|941.53|943.69|941.29|0
1655124880000|2022-06-13 12:54:40|943.93|941.53|943.31|940.91|943.93|941.53|942.95|940.55|0
1655124890000|2022-06-13 12:54:50|943.81|941.41|943.81|941.41|943.81|941.41|943.81|941.41|0
1655124900000|2022-06-13 12:55:00|943.56|941.16|943.81|941.41|943.81|941.41|943.44|941.04|0
1655124910000|2022-06-13 12:55:10|943.19|940.79|942.08|939.68|943.19|940.79|942.08|939.68|0
1655124920000|2022-06-13 12:55:20|942.33|939.93|942.57|940.17|942.57|940.17|942.33|939.93|0
1655124930000|2022-06-13 12:55:30|941.83|939.43|942.08|939.68|942.08|939.68|941.59|939.19|0
1655124940000|2022-06-13 12:55:40|942.57|940.17|941.83|939.43|942.57|940.17|941.83|939.43|0
1655124950000|2022-06-13 12:55:50|942.08|939.68|942.33|939.93|942.33|939.93|942.08|939.68|0
1655124960000|2022-06-13 12:56:00|943.31|940.91|943.31|940.91|943.31|940.91|943.31|940.91|0
1655124970000|2022-06-13 12:56:10|943.07|940.67|943.31|940.91|943.31|940.91|943.07|940.67|0
1655124980000|2022-06-13 12:56:20|943.07|940.67|943.44|941.04|943.44|941.04|942.82|940.42|0
1655124990000|2022-06-13 12:56:30|943.56|941.16|943.93|941.53|943.93|941.53|943.56|941.16|0
1655125000000|2022-06-13 12:56:40|944.05|941.65|944.05|941.65|944.43|942.03|944.05|941.65|0
1655125010000|2022-06-13 12:56:50|944.3|941.9|943.81|941.41|944.3|941.9|943.81|941.41|0
1655125020000|2022-06-13 12:57:00|944.05|941.65|944.3|941.9|944.3|941.9|944.05|941.65|0
1655125030000|2022-06-13 12:57:10|944.55|942.15|944.55|942.15|944.79|942.39|944.55|942.15|0
1655125040000|2022-06-13 12:57:20|944.3|941.9|945.04|942.64|945.04|942.64|944.3|941.9|0
1655125050000|2022-06-13 12:57:30|945.17|942.77|944.79|942.39|945.17|942.77|944.79|942.39|0
1655125060000|2022-06-13 12:57:40|945.29|942.89|945.91|943.51|945.91|943.51|945.29|942.89|0
1655125070000|2022-06-13 12:57:50|945.53|943.13|945.78|943.38|945.78|943.38|945.53|943.13|0
1655125080000|2022-06-13 12:58:00|945.53|943.13|945.41|943.01|945.53|943.13|945.41|943.01|0
1655125090000|2022-06-13 12:58:10|945.53|943.13|945.78|943.38|945.78|943.38|945.53|943.13|0
1655125100000|2022-06-13 12:58:20|946.27|943.87|946.03|943.63|946.27|943.87|946.03|943.63|0
1655125110000|2022-06-13 12:58:30|945.78|943.38|945.04|942.64|945.78|943.38|945.04|942.64|0
1655125120000|2022-06-13 12:58:40|945.17|942.77|945.53|943.13|945.78|943.38|945.17|942.77|0
1655125130000|2022-06-13 12:58:50|945.41|943.01|945.29|942.89|945.41|943.01|945.29|942.89|0
1655125140000|2022-06-13 12:59:00|945.17|942.77|945.29|942.89|945.53|943.13|945.17|942.77|0
1655125150000|2022-06-13 12:59:10|945.04|942.64|945.29|942.89|945.29|942.89|945.04|942.64|0
1655125160000|2022-06-13 12:59:20|945.53|943.13|945.53|943.13|945.78|943.38|945.29|942.89|0
1655125170000|2022-06-13 12:59:30|945.78|943.38|946.03|943.63|946.03|943.63|945.78|943.38|0
1655125180000|2022-06-13 12:59:40|946.15|943.75|946.77|944.37|946.77|944.37|946.15|943.75|0
1655125190000|2022-06-13 12:59:50|946.52|944.12|946.27|943.87|946.65|944.25|946.27|943.87|0
1655125200000|2022-06-13 13:00:00|946.52|944.12|947.01|944.61|947.01|944.61|946.52|944.12|0
1655125220000|2022-06-13 13:00:20|946.89|944.49|947.75|945.35|947.75|945.35|946.89|944.49|0
1655125230000|2022-06-13 13:00:30|947.88|945.48|948.13|945.73|948.13|945.73|947.75|945.35|0
1655125240000|2022-06-13 13:00:40|948|945.6|948.25|945.85|948.74|946.34|948|945.6|0
1655125250000|2022-06-13 13:00:50|948.49|946.09|948.37|945.97|948.49|946.09|948.37|945.97|0
1655125260000|2022-06-13 13:01:00|948.25|945.85|948.13|945.73|948.25|945.85|947.75|945.35|0
1655125270000|2022-06-13 13:01:10|948|945.6|948.74|946.34|948.74|946.34|948|945.6|0
1655125280000|2022-06-13 13:01:20|948.49|946.09|948.99|946.59|948.99|946.59|948.49|946.09|0
1655125290000|2022-06-13 13:01:30|949.23|946.83|948.87|946.47|949.23|946.83|948.87|946.47|0
1655125300000|2022-06-13 13:01:40|948.74|946.34|948.49|946.09|948.74|946.34|948.49|946.09|0
1655125310000|2022-06-13 13:01:50|948.25|945.85|948|945.6|948.49|946.09|948|945.6|0
1655125320000|2022-06-13 13:02:00|948.25|945.85|947.5|945.1|948.25|945.85|947.5|945.1|0
1655125330000|2022-06-13 13:02:10|947.75|945.35|947.01|944.61|947.75|945.35|947.01|944.61|0
1655125340000|2022-06-13 13:02:20|947.26|944.86|947.5|945.1|947.75|945.35|947.26|944.86|0
1655125350000|2022-06-13 13:02:30|947.01|944.61|947.5|945.1|947.5|945.1|947.01|944.61|0
1655125360000|2022-06-13 13:02:40|947.26|944.86|946.76|944.36|947.26|944.86|946.52|944.12|0
1655125370000|2022-06-13 13:02:50|947.26|944.86|947.75|945.35|947.75|945.35|947.26|944.86|0
1655125380000|2022-06-13 13:03:00|947.5|945.1|947.75|945.35|947.75|945.35|947.5|945.1|0
1655125390000|2022-06-13 13:03:10|947.88|945.48|947.5|945.1|947.88|945.48|947.5|945.1|0
1655125400000|2022-06-13 13:03:20|947.26|944.86|947.5|945.1|947.63|945.23|947.26|944.86|0
1655125410000|2022-06-13 13:03:30|947.75|945.35|947.5|945.1|947.75|945.35|947.5|945.1|0
1655125420000|2022-06-13 13:03:40|947.75|945.35|947.75|945.35|947.75|945.35|947.5|945.1|0
1655125430000|2022-06-13 13:03:50|948|945.6|948.62|946.22|948.74|946.34|948|945.6|0
1655125440000|2022-06-13 13:04:00|948.74|946.34|948.62|946.22|948.74|946.34|948.62|946.22|0
1655125450000|2022-06-13 13:04:10|948.49|946.09|948.74|946.34|948.74|946.34|948.49|946.09|0
1655125460000|2022-06-13 13:04:20|948.49|946.09|948.98|946.58|948.98|946.58|948.49|946.09|0
1655125470000|2022-06-13 13:04:30|949.11|946.71|948.98|946.58|949.23|946.83|948.98|946.58|0
1655125480000|2022-06-13 13:04:40|949.23|946.83|948.13|945.73|949.23|946.83|948.13|945.73|0
1655125490000|2022-06-13 13:04:50|948|945.6|948|945.6|948.24|945.84|948|945.6|0
1655125500000|2022-06-13 13:05:00|947.75|945.35|947.5|945.1|947.75|945.35|947.5|945.1|0
1655125510000|2022-06-13 13:05:10|947.75|945.35|948|945.6|948|945.6|947.75|945.35|0
1655125520000|2022-06-13 13:05:20|947.5|945.1|947.5|945.1|947.63|945.23|947.39|944.99|0
1655125530000|2022-06-13 13:05:30|947.63|945.23|948.24|945.84|948.24|945.84|947.63|945.23|0
1655125540000|2022-06-13 13:05:40|948.49|946.09|948.74|946.34|948.98|946.58|948.49|946.09|0
1655125550000|2022-06-13 13:05:50|948.37|945.97|948.74|946.34|948.74|946.34|948.37|945.97|0
1655125560000|2022-06-13 13:06:00|948.98|946.58|949.23|946.83|949.23|946.83|948.98|946.58|0
1655125570000|2022-06-13 13:06:10|949.36|946.96|949.36|946.96|949.36|946.96|949.36|946.96|0
1655125580000|2022-06-13 13:06:20|949.23|946.83|948.37|945.97|949.23|946.83|948.37|945.97|0
1655125590000|2022-06-13 13:06:30|948.13|945.73|948.37|945.97|948.49|946.09|948.13|945.73|0
1655125600000|2022-06-13 13:06:40|948.49|946.09|948|945.6|948.49|946.09|948|945.6|0
1655125610000|2022-06-13 13:06:50|947.88|945.48|947.88|945.48|947.88|945.48|947.75|945.35|0
1655125620000|2022-06-13 13:07:00|948|945.6|948|945.6|948|945.6|948|945.6|0
1655125630000|2022-06-13 13:07:10|947.01|944.61|946.76|944.36|947.01|944.61|946.52|944.12|0
1655125640000|2022-06-13 13:07:20|947.01|944.61|947.39|944.99|947.5|945.1|947.01|944.61|0
1655125650000|2022-06-13 13:07:30|947.5|945.1|947.75|945.35|948|945.6|947.5|945.1|0
1655125660000|2022-06-13 13:07:40|947.88|945.48|948|945.6|948|945.6|947.88|945.48|0
1655125670000|2022-06-13 13:07:50|948.13|945.73|948|945.6|948.13|945.73|948|945.6|0
1655125680000|2022-06-13 13:08:00|947.75|945.35|947.26|944.86|947.75|945.35|947.26|944.86|0
1655125690000|2022-06-13 13:08:10|947.39|944.99|947.26|944.86|947.5|945.1|947.26|944.86|0
1655125700000|2022-06-13 13:08:20|947.01|944.61|947.26|944.86|947.26|944.86|947.01|944.61|0
1655125710000|2022-06-13 13:08:30|947.01|944.61|946.76|944.36|947.01|944.61|946.76|944.36|0
1655125720000|2022-06-13 13:08:40|946.89|944.49|947.01|944.61|947.26|944.86|946.89|944.49|0
1655125730000|2022-06-13 13:08:50|947.26|944.86|947.01|944.61|947.26|944.86|946.76|944.36|0
1655125740000|2022-06-13 13:09:00|946.89|944.49|946.52|944.12|947.01|944.61|946.52|944.12|0
1655125750000|2022-06-13 13:09:10|946.27|943.87|946.02|943.62|946.52|944.12|946.02|943.62|0
1655125760000|2022-06-13 13:09:20|945.91|943.51|945.53|943.13|945.91|943.51|945.53|943.13|0
1655125770000|2022-06-13 13:09:30|945.78|943.38|946.27|943.87|946.27|943.87|945.53|943.13|0
1655125780000|2022-06-13 13:09:40|946.4|944|946.76|944.36|946.76|944.36|946.4|944|0
1655125790000|2022-06-13 13:09:50|947.26|944.86|947.26|944.86|947.26|944.86|947.26|944.86|0
1655125800000|2022-06-13 13:10:00|947.75|945.35|947.01|944.61|947.75|945.35|947.01|944.61|0
1655125810000|2022-06-13 13:10:10|947.5|945.1|947.39|944.99|947.5|945.1|947.26|944.86|0
1655125820000|2022-06-13 13:10:20|947.5|945.1|946.76|944.36|947.5|945.1|946.76|944.36|0
1655125830000|2022-06-13 13:10:30|946.52|944.12|946.52|944.12|946.52|944.12|946.52|944.12|0
1655125840000|2022-06-13 13:10:40|946.4|944|946.15|943.75|946.4|944|946.02|943.62|0
1655125850000|2022-06-13 13:10:50|945.78|943.38|945.53|943.13|945.78|943.38|945.41|943.01|0
1655125860000|2022-06-13 13:11:00|945.78|943.38|945.91|943.51|945.91|943.51|945.78|943.38|0
1655125870000|2022-06-13 13:11:10|946.02|943.62|946.27|943.87|946.27|943.87|946.02|943.62|0
1655125880000|2022-06-13 13:11:20|946.4|944|946.65|944.25|946.65|944.25|946.4|944|0
1655125890000|2022-06-13 13:11:30|946.52|944.12|946.52|944.12|946.65|944.25|946.27|943.87|0
1655125900000|2022-06-13 13:11:40|946.27|943.87|945.78|943.38|946.27|943.87|945.78|943.38|0
1655125910000|2022-06-13 13:11:50|945.53|943.13|946.52|944.12|946.52|944.12|945.53|943.13|0
1655125920000|2022-06-13 13:12:00|946.76|944.36|946.52|944.12|947.26|944.86|946.52|944.12|0
1655125930000|2022-06-13 13:12:10|946.76|944.36|946.27|943.87|946.76|944.36|946.27|943.87|0
1655125940000|2022-06-13 13:12:20|946.4|944|946.02|943.62|946.4|944|946.02|943.62|0
1655125950000|2022-06-13 13:12:30|946.27|943.87|946.37|943.97|946.52|944.12|946.27|943.87|0
1655125960000|2022-06-13 13:12:40|946.24|943.84|946.37|943.97|946.62|944.22|946.24|943.84|0
1655125970000|2022-06-13 13:12:50|946.13|943.73|946.32|943.92|946.5|944.1|946.13|943.73|0
1655125980000|2022-06-13 13:13:00|946.07|943.67|946.07|943.67|946.32|943.92|946.07|943.67|0
1655125990000|2022-06-13 13:13:10|946.32|943.92|946.32|943.92|946.32|943.92|946.2|943.8|0
1655126000000|2022-06-13 13:13:20|946.07|943.67|946.32|943.92|946.32|943.92|946.07|943.67|0
1655126010000|2022-06-13 13:13:30|946.07|943.67|946.32|943.92|946.32|943.92|946.07|943.67|0
1655126020000|2022-06-13 13:13:40|946.2|943.8|946.32|943.92|946.32|943.92|946.2|943.8|0
1655126030000|2022-06-13 13:13:50|944.84|942.44|944.35|941.95|945.58|943.18|944.35|941.95|0
1655126040000|2022-06-13 13:14:00|944.1|941.7|944.1|941.7|944.47|942.07|944.1|941.7|0
1655126050000|2022-06-13 13:14:10|943.85|941.45|943.36|940.96|943.85|941.45|943.36|940.96|0
1655126060000|2022-06-13 13:14:20|943.61|941.21|944.1|941.7|944.1|941.7|943.61|941.21|0
1655126070000|2022-06-13 13:14:30|943.36|940.96|942.62|940.22|943.36|940.96|942.62|940.22|0
1655126080000|2022-06-13 13:14:40|942.37|939.97|942.62|940.22|942.62|940.22|942.37|939.97|0
1655126090000|2022-06-13 13:14:50|943.11|940.71|942.87|940.47|943.11|940.71|942.87|940.47|0
1655126100000|2022-06-13 13:15:00|942.62|940.22|942.37|939.97|942.62|940.22|942.37|939.97|0
1655126110000|2022-06-13 13:15:10|942.26|939.86|942.37|939.97|942.37|939.97|942.26|939.86|0
1655126120000|2022-06-13 13:15:20|941.88|939.48|941.63|939.23|942.13|939.73|941.63|939.23|0
1655126130000|2022-06-13 13:15:30|941.76|939.36|941.88|939.48|941.88|939.48|941.63|939.23|0
1655126140000|2022-06-13 13:15:40|941.63|939.23|942.62|940.22|942.62|940.22|941.63|939.23|0
1655126150000|2022-06-13 13:15:50|942.5|940.1|942.37|939.97|942.5|940.1|942.13|939.73|0
1655126160000|2022-06-13 13:16:00|942.13|939.73|942.01|939.61|942.13|939.73|942.01|939.61|0
1655126170000|2022-06-13 13:16:10|942.13|939.73|942.13|939.73|942.5|940.1|942.13|939.73|0
1655126180000|2022-06-13 13:16:20|942.26|939.86|943|940.6|943|940.6|942.26|939.86|0
1655126190000|2022-06-13 13:16:30|942.62|940.22|942.37|939.97|942.62|940.22|942.37|939.97|0
1655126200000|2022-06-13 13:16:40|941.88|939.48|942.13|939.73|942.13|939.73|941.63|939.23|0
1655126210000|2022-06-13 13:16:50|942.01|939.61|942.5|940.1|942.5|940.1|942.01|939.61|0
1655126220000|2022-06-13 13:17:00|942.62|940.22|942.5|940.1|942.62|940.22|942.5|940.1|0
1655126230000|2022-06-13 13:17:10|942.37|939.97|942.87|940.47|942.87|940.47|942.37|939.97|0
1655126240000|2022-06-13 13:17:20|943.61|941.21|943.73|941.33|943.85|941.45|943.61|941.21|0
1655126250000|2022-06-13 13:17:30|943.85|941.45|943.36|940.96|943.85|941.45|943.36|940.96|0
1655126260000|2022-06-13 13:17:40|943.61|941.21|943.36|940.96|943.61|941.21|943.36|940.96|0
1655126270000|2022-06-13 13:17:50|942.75|940.35|942.37|939.97|942.75|940.35|942.37|939.97|0
1655126280000|2022-06-13 13:18:00|942.13|939.73|943.36|940.96|943.36|940.96|942.13|939.73|0
1655126290000|2022-06-13 13:18:10|943.85|941.45|944.84|942.44|944.84|942.44|943.61|941.21|0
1655126300000|2022-06-13 13:18:20|944.59|942.19|944.84|942.44|944.97|942.57|944.59|942.19|0
1655126310000|2022-06-13 13:18:30|945.33|942.93|945.33|942.93|945.83|943.43|945.33|942.93|0
1655126320000|2022-06-13 13:18:40|945.58|943.18|945.33|942.93|945.58|943.18|945.09|942.69|0
1655126330000|2022-06-13 13:18:50|945.58|943.18|945.58|943.18|945.58|943.18|945.46|943.06|0
1655126340000|2022-06-13 13:19:00|945.33|942.93|945.09|942.69|945.46|943.06|944.84|942.44|0
1655126360000|2022-06-13 13:19:20|945.33|942.93|945.58|943.18|945.83|943.43|945.33|942.93|0
1655126370000|2022-06-13 13:19:30|946.07|943.67|946.07|943.67|946.32|943.92|946.07|943.67|0
1655126380000|2022-06-13 13:19:40|946.32|943.92|946.32|943.92|946.32|943.92|946.32|943.92|0
1655126390000|2022-06-13 13:19:50|946.2|943.8|946.56|944.16|946.56|944.16|946.2|943.8|0
1655126400000|2022-06-13 13:20:00|946.81|944.41|947.55|945.15|947.55|945.15|946.81|944.41|0
1655126410000|2022-06-13 13:20:10|947.3|944.9|946.81|944.41|947.3|944.9|946.81|944.41|0
1655126420000|2022-06-13 13:20:20|947.06|944.66|947.06|944.66|947.06|944.66|946.81|944.41|0
1655126430000|2022-06-13 13:20:30|947.3|944.9|946.69|944.29|947.3|944.9|946.69|944.29|0
1655126440000|2022-06-13 13:20:40|946.56|944.16|947.06|944.66|947.06|944.66|946.56|944.16|0
1655126450000|2022-06-13 13:20:50|946.81|944.41|947.3|944.9|947.3|944.9|946.81|944.41|0
1655126460000|2022-06-13 13:21:00|946.81|944.41|947.06|944.66|947.43|945.03|946.81|944.41|0
1655126470000|2022-06-13 13:21:10|946.81|944.41|947.3|944.9|947.3|944.9|946.81|944.41|0
1655126480000|2022-06-13 13:21:20|947.55|945.15|948.54|946.14|948.54|946.14|947.3|944.9|0
1655126490000|2022-06-13 13:21:30|948.42|946.02|948.54|946.14|948.54|946.14|948.42|946.02|0
1655126500000|2022-06-13 13:21:40|948.29|945.89|948.04|945.64|948.29|945.89|948.04|945.64|0
1655126510000|2022-06-13 13:21:50|947.8|945.4|947.55|945.15|947.8|945.4|947.55|945.15|0
1655126520000|2022-06-13 13:22:00|947.8|945.4|947.55|945.15|947.8|945.4|947.55|945.15|0
1655126530000|2022-06-13 13:22:10|947.8|945.4|947.8|945.4|948.04|945.64|947.8|945.4|0
1655126540000|2022-06-13 13:22:20|947.68|945.28|947.68|945.28|947.68|945.28|947.68|945.28|0
1655126550000|2022-06-13 13:22:30|948.04|945.64|947.8|945.4|948.04|945.64|947.8|945.4|0
1655126560000|2022-06-13 13:22:40|948.29|945.89|948.29|945.89|948.29|945.89|948.04|945.64|0
1655126570000|2022-06-13 13:22:50|948.54|946.14|948.54|946.14|948.54|946.14|948.54|946.14|0
1655126580000|2022-06-13 13:23:00|948.78|946.38|948.78|946.38|948.78|946.38|948.54|946.14|0
1655126590000|2022-06-13 13:23:10|949.03|946.63|949.03|946.63|949.03|946.63|949.03|946.63|0
1655126610000|2022-06-13 13:23:30|949.28|946.88|949.16|946.76|949.28|946.88|949.03|946.63|0
1655126620000|2022-06-13 13:23:40|948.04|945.64|948.54|946.14|948.54|946.14|948.04|945.64|0
1655126630000|2022-06-13 13:23:50|948.04|945.64|948.04|945.64|948.29|945.89|948.04|945.64|0
1655126640000|2022-06-13 13:24:00|947.8|945.4|947.55|945.15|947.8|945.4|947.55|945.15|0
1655126650000|2022-06-13 13:24:10|947.3|944.9|948.54|946.14|948.54|946.14|947.06|944.66|0
1655126660000|2022-06-13 13:24:20|948.67|946.27|949.03|946.63|949.03|946.63|948.67|946.27|0
1655126670000|2022-06-13 13:24:30|950.02|947.62|949.52|947.12|950.02|947.62|949.52|947.12|0
1655126680000|2022-06-13 13:24:40|950.02|947.62|950.26|947.86|950.51|948.11|950.02|947.62|0
1655126690000|2022-06-13 13:24:50|950.02|947.62|950.02|947.62|950.02|947.62|949.77|947.37|0
1655126700000|2022-06-13 13:25:00|949.77|947.37|950.51|948.11|950.76|948.36|949.77|947.37|0
1655126710000|2022-06-13 13:25:10|950.26|947.86|949.28|946.88|950.26|947.86|949.28|946.88|0
1655126720000|2022-06-13 13:25:20|949.41|947.01|949.03|946.63|949.77|947.37|949.03|946.63|0
1655126730000|2022-06-13 13:25:30|948.78|946.38|948.29|945.89|948.78|946.38|948.29|945.89|0
1655126740000|2022-06-13 13:25:40|948.78|946.38|948.78|946.38|948.78|946.38|948.54|946.14|0
1655126750000|2022-06-13 13:25:50|948.54|946.14|948.78|946.38|948.78|946.38|948.54|946.14|0
1655126760000|2022-06-13 13:26:00|949.03|946.63|950.02|947.62|950.02|947.62|949.03|946.63|0
1655126770000|2022-06-13 13:26:10|949.77|947.37|949.52|947.12|949.9|947.5|949.52|947.12|0
1655126780000|2022-06-13 13:26:20|949.41|947.01|949.52|947.12|949.52|947.12|949.41|947.01|0
1655126790000|2022-06-13 13:26:30|949.77|947.37|949.77|947.37|949.77|947.37|949.65|947.25|0
1655126800000|2022-06-13 13:26:40|949.52|947.12|949.52|947.12|949.77|947.37|949.52|947.12|0
1655126810000|2022-06-13 13:26:50|950.02|947.62|950.02|947.62|950.51|948.11|949.77|947.37|0
1655126820000|2022-06-13 13:27:00|950.26|947.86|951|948.6|951|948.6|950.26|947.86|0
1655126830000|2022-06-13 13:27:10|950.76|948.36|950.51|948.11|950.76|948.36|950.02|947.62|0
1655126840000|2022-06-13 13:27:20|949.77|947.37|949.52|947.12|949.77|947.37|949.28|946.88|0
1655126850000|2022-06-13 13:27:30|950.26|947.86|950.76|948.36|950.76|948.36|950.26|947.86|0
1655126860000|2022-06-13 13:27:40|951|948.6|951.25|948.85|951.25|948.85|951|948.6|0
1655126870000|2022-06-13 13:27:50|951.5|949.1|952.24|949.84|952.24|949.84|951.5|949.1|0
1655126880000|2022-06-13 13:28:00|951.99|949.59|951|948.6|952.73|950.33|951|948.6|0
1655126890000|2022-06-13 13:28:10|951.25|948.85|951.25|948.85|951.5|949.1|951.25|948.85|0
1655126900000|2022-06-13 13:28:20|951|948.6|951.5|949.1|951.5|949.1|951|948.6|0
1655126910000|2022-06-13 13:28:30|951.63|949.23|951.74|949.34|951.74|949.34|951.5|949.1|0
1655126920000|2022-06-13 13:28:40|952.48|950.08|952.48|950.08|952.48|950.08|952.24|949.84|0
1655126930000|2022-06-13 13:28:50|952.24|949.84|951.99|949.59|952.24|949.84|951.74|949.34|0
1655126940000|2022-06-13 13:29:00|952.24|949.84|952.48|950.08|952.48|950.08|952.24|949.84|0
1655126950000|2022-06-13 13:29:10|952.73|950.33|952.73|950.33|952.98|950.58|952.48|950.08|0
1655126960000|2022-06-13 13:29:20|952.98|950.58|950.51|948.11|952.98|950.58|950.51|948.11|0
1655126970000|2022-06-13 13:29:30|951|948.6|951.25|948.85|951.25|948.85|951|948.6|0
1655126980000|2022-06-13 13:29:40|951.99|949.59|952.24|949.84|952.24|949.84|951.99|949.59|0
1655126990000|2022-06-13 13:29:50|952.48|950.08|952.73|950.33|952.73|950.33|952.48|950.08|0
1655127000000|2022-06-13 13:30:00|953.72|951.32|951.87|949.47|953.72|951.32|951.87|949.47|0
1655127010000|2022-06-13 13:30:10|951.13|948.73|950.51|948.11|951.13|948.73|950.26|947.86|0
1655127020000|2022-06-13 13:30:20|951.25|948.85|948.29|945.89|951.74|949.34|948.29|945.89|0
1655127030000|2022-06-13 13:30:30|947.68|945.28|948.04|945.64|948.04|945.64|947.68|945.28|0
1655127040000|2022-06-13 13:30:40|948.78|946.38|948.54|946.14|948.78|946.38|948.54|946.14|0
1655127050000|2022-06-13 13:30:50|949.77|947.37|948.04|945.64|949.77|947.37|948.04|945.64|0
1655127060000|2022-06-13 13:31:00|946.45|944.05|946.56|944.16|946.56|944.16|946.07|943.67|0
1655127070000|2022-06-13 13:31:10|945.33|942.93|943.36|940.96|945.33|942.93|943.36|940.96|0
1655127080000|2022-06-13 13:31:20|943.98|941.58|945.08|942.68|945.08|942.68|943.61|941.21|0
1655127090000|2022-06-13 13:31:30|945.58|943.18|948.54|946.14|948.54|946.14|945.58|943.18|0
1655127100000|2022-06-13 13:31:40|947.06|944.66|944.84|942.44|947.3|944.9|944.1|941.7|0
1655127110000|2022-06-13 13:31:50|945.08|942.68|943.11|940.71|945.08|942.68|943.11|940.71|0
1655127120000|2022-06-13 13:32:00|943.36|940.96|943.85|941.45|944.59|942.19|943.36|940.96|0
1655127130000|2022-06-13 13:32:10|944.35|941.95|942.87|940.47|944.35|941.95|942.87|940.47|0
1655127140000|2022-06-13 13:32:20|942.62|940.22|943.11|940.71|943.11|940.71|942.13|939.73|0
1655127150000|2022-06-13 13:32:30|942.87|940.47|943.61|941.21|944.1|941.7|942.37|939.97|0
1655127160000|2022-06-13 13:32:40|944.1|941.7|943.36|940.96|944.1|941.7|943.36|940.96|0
1655127170000|2022-06-13 13:32:50|942.37|939.97|940.4|938|942.37|939.97|940.4|938|0
1655127180000|2022-06-13 13:33:00|940.65|938.25|938.43|936.03|940.65|938.25|938.43|936.03|0
1655127190000|2022-06-13 13:33:10|938.92|936.52|938.43|936.03|939.17|936.77|938.43|936.03|0
1655127200000|2022-06-13 13:33:20|938.68|936.28|937.69|935.29|938.68|936.28|937.2|934.8|0
1655127210000|2022-06-13 13:33:30|938.07|935.67|937.2|934.8|938.07|935.67|937.2|934.8|0
1655127220000|2022-06-13 13:33:40|938.18|935.78|936.21|933.81|938.18|935.78|936.21|933.81|0
1655127230000|2022-06-13 13:33:50|936.46|934.06|935.11|932.71|936.46|934.06|935.11|932.71|0
1655127240000|2022-06-13 13:34:00|935.36|932.96|936.95|934.55|937.69|935.29|935.36|932.96|0
1655127250000|2022-06-13 13:34:10|937.69|935.29|938.43|936.03|938.43|936.03|937.69|935.29|0
1655127260000|2022-06-13 13:34:20|939.17|936.77|938.68|936.28|939.17|936.77|938.43|936.03|0
1655127270000|2022-06-13 13:34:30|938.92|936.52|937.94|935.54|938.92|936.52|937.94|935.54|0
1655127280000|2022-06-13 13:34:40|938.92|936.52|938.31|935.91|938.92|936.52|938.31|935.91|0
1655127290000|2022-06-13 13:34:50|937.82|935.42|939.17|936.77|939.17|936.77|937.82|935.42|0
1655127300000|2022-06-13 13:35:00|939.66|937.26|939.05|936.65|939.66|937.26|937.69|935.29|0
1655127310000|2022-06-13 13:35:10|939.79|937.39|941.63|939.23|941.63|939.23|939.79|937.39|0
1655127320000|2022-06-13 13:35:20|941.39|938.99|942.24|939.84|942.87|940.47|941.39|938.99|0
1655127330000|2022-06-13 13:35:30|942.98|940.58|943.22|940.82|943.96|941.56|942.98|940.58|0
1655127340000|2022-06-13 13:35:40|942.73|940.33|943.47|941.07|943.47|941.07|942.73|940.33|0
1655127350000|2022-06-13 13:35:50|943.35|940.95|943.72|941.32|943.72|941.32|943.35|940.95|0
1655127360000|2022-06-13 13:36:00|943.96|941.56|942.8|940.4|943.96|941.56|941.81|939.41|0
1655127370000|2022-06-13 13:36:10|942.55|940.15|942.3|939.9|943.04|940.64|941.56|939.16|0
1655127380000|2022-06-13 13:36:20|942.8|940.4|943.29|940.89|943.29|940.89|942.43|940.03|0
1655127390000|2022-06-13 13:36:30|943.54|941.14|943.54|941.14|945.02|942.62|943.54|941.14|0
1655127400000|2022-06-13 13:36:40|943.04|940.64|941.32|938.92|943.04|940.64|940.82|938.42|0
1655127410000|2022-06-13 13:36:50|940.58|938.18|939.84|937.44|940.58|938.18|939.84|937.44|0
1655127420000|2022-06-13 13:37:00|940.95|938.55|939.1|936.7|940.95|938.55|939.1|936.7|0
1655127430000|2022-06-13 13:37:10|937.87|935.47|937.99|935.59|938.36|935.96|937.87|935.47|0
1655127440000|2022-06-13 13:37:20|940.21|937.81|938.36|935.96|940.58|938.18|938.36|935.96|0
1655127450000|2022-06-13 13:37:30|938.11|935.71|939.84|937.44|939.84|937.44|938.11|935.71|0
1655127460000|2022-06-13 13:37:40|941.07|938.67|937.62|935.22|941.32|938.92|937.62|935.22|0
1655127470000|2022-06-13 13:37:50|936.63|934.23|934.66|932.26|936.63|934.23|934.66|932.26|0
1655127480000|2022-06-13 13:38:00|938.61|936.21|938.85|936.45|939.35|936.95|938.61|936.21|0
1655127490000|2022-06-13 13:38:10|939.35|936.95|940.82|938.42|940.82|938.42|939.23|936.83|0
1655127500000|2022-06-13 13:38:20|941.07|938.67|941.69|939.29|941.69|939.29|941.07|938.67|0
1655127510000|2022-06-13 13:38:30|942.8|940.4|941.56|939.16|942.8|940.4|941.07|938.67|0
1655127520000|2022-06-13 13:38:40|941.81|939.41|941.32|938.92|941.81|939.41|941.07|938.67|0
1655127530000|2022-06-13 13:38:50|942.06|939.66|940.33|937.93|942.55|940.15|940.33|937.93|0
1655127540000|2022-06-13 13:39:00|938.85|936.45|940.58|938.18|940.58|938.18|938.85|936.45|0
1655127550000|2022-06-13 13:39:10|941.32|938.92|944.77|942.37|944.77|942.37|941.32|938.92|0
1655127560000|2022-06-13 13:39:20|946|943.6|946|943.6|946|943.6|945.39|942.99|0
1655127570000|2022-06-13 13:39:30|945.51|943.11|946|943.6|946|943.6|945.51|943.11|0
1655127580000|2022-06-13 13:39:40|945.26|942.86|945.51|943.11|945.76|943.36|945.26|942.86|0
1655127590000|2022-06-13 13:39:50|946.74|944.34|948.47|946.07|948.47|946.07|946.74|944.34|0
1655127600000|2022-06-13 13:40:00|949.46|947.06|949.59|947.19|949.59|947.19|948.96|946.56|0
1655127610000|2022-06-13 13:40:10|949.95|947.55|951.68|949.28|952.42|950.02|949.95|947.55|0
1655127620000|2022-06-13 13:40:20|951.92|949.52|952.91|950.51|952.91|950.51|951.92|949.52|0
1655127630000|2022-06-13 13:40:30|952.42|950.02|952.91|950.51|952.91|950.51|952.42|950.02|0
1655127640000|2022-06-13 13:40:40|951.92|949.52|953.41|951.01|953.41|951.01|951.92|949.52|0
1655127650000|2022-06-13 13:40:50|953.16|950.76|952.42|950.02|953.16|950.76|952.42|950.02|0
1655127660000|2022-06-13 13:41:00|952.91|950.51|956.12|953.72|956.12|953.72|952.55|950.15|0
1655127670000|2022-06-13 13:41:10|955.87|953.47|958.1|955.7|958.1|955.7|955.87|953.47|0
1655127680000|2022-06-13 13:41:20|956.62|954.22|955.87|953.47|956.62|954.22|955.87|953.47|0
1655127690000|2022-06-13 13:41:30|954.52|952.12|953.04|950.64|955.13|952.73|953.04|950.64|0
1655127700000|2022-06-13 13:41:40|954.89|952.49|955.63|953.23|955.87|953.47|954.89|952.49|0
1655127710000|2022-06-13 13:41:50|956.12|953.72|954.89|952.49|956.12|953.72|954.39|951.99|0
1655127720000|2022-06-13 13:42:00|955.63|953.23|955.26|952.86|955.63|953.23|955.26|952.86|0
1655127730000|2022-06-13 13:42:10|955.13|952.73|955.63|953.23|955.87|953.47|955.13|952.73|0
1655127740000|2022-06-13 13:42:20|956.37|953.97|956.61|954.21|956.61|954.21|955.63|953.23|0
1655127750000|2022-06-13 13:42:30|956.86|954.46|957.11|954.71|957.11|954.71|956.86|954.46|0
1655127760000|2022-06-13 13:42:40|956.86|954.46|955.87|953.47|958.1|955.7|955.87|953.47|0
1655127770000|2022-06-13 13:42:50|955.63|953.23|955.76|953.36|955.76|953.36|955.26|952.86|0
1655127780000|2022-06-13 13:43:00|955.63|953.23|959.08|956.68|959.08|956.68|955.63|953.23|0
1655127790000|2022-06-13 13:43:10|959.33|956.93|959.08|956.68|959.58|957.18|959.08|956.68|0
1655127800000|2022-06-13 13:43:20|956.86|954.46|956.37|953.97|956.86|954.46|955.76|953.36|0
1655127810000|2022-06-13 13:43:30|954.89|952.49|951.92|949.52|954.89|952.49|951.18|948.78|0
1655127820000|2022-06-13 13:43:40|952.42|950.02|948.47|946.07|952.42|950.02|948.47|946.07|0
1655127830000|2022-06-13 13:43:50|947.86|945.46|949.46|947.06|950.2|947.8|947.86|945.46|0
1655127840000|2022-06-13 13:44:00|948.72|946.32|947.36|944.96|948.72|946.32|947.36|944.96|0
1655127850000|2022-06-13 13:44:10|947.73|945.33|948.72|946.32|949.21|946.81|947.73|945.33|0
1655127860000|2022-06-13 13:44:20|948.47|946.07|946.5|944.1|948.47|946.07|946.5|944.1|0
1655127870000|2022-06-13 13:44:30|947.73|945.33|949.7|947.3|949.7|947.3|947.73|945.33|0
1655127880000|2022-06-13 13:44:40|949.21|946.81|948.22|945.82|949.21|946.81|948.22|945.82|0
1655127890000|2022-06-13 13:44:50|947.98|945.58|947.24|944.84|947.98|945.58|946|943.6|0
1655127900000|2022-06-13 13:45:00|948.85|946.45|949.46|947.06|949.46|947.06|946.99|944.59|0
1655127910000|2022-06-13 13:45:10|949.21|946.81|949.21|946.81|949.95|947.55|949.21|946.81|0
1655127920000|2022-06-13 13:45:20|948.22|945.82|946.99|944.59|948.22|945.82|946.99|944.59|0
1655127930000|2022-06-13 13:45:30|946.5|944.1|943.54|941.14|946.5|944.1|943.54|941.14|0
1655127940000|2022-06-13 13:45:40|944.4|942|942.43|940.03|944.4|942|942.06|939.66|0
1655127950000|2022-06-13 13:45:50|942.19|939.79|940.33|937.93|942.19|939.79|940.33|937.93|0
1655127960000|2022-06-13 13:46:00|942.68|940.28|938.98|936.58|942.68|940.28|938.98|936.58|0
1655127970000|2022-06-13 13:46:10|938.61|936.21|941.45|939.05|941.56|939.16|938.61|936.21|0
1655127980000|2022-06-13 13:46:20|941.07|938.67|941.81|939.41|941.81|939.41|941.07|938.67|0
1655127990000|2022-06-13 13:46:30|942.06|939.66|942.19|939.79|943.04|940.64|941.81|939.41|0
1655128000000|2022-06-13 13:46:40|942.93|940.53|943.29|940.89|943.78|941.38|942.93|940.53|0
1655128010000|2022-06-13 13:46:50|942.8|940.4|942.8|940.4|942.8|940.4|942.3|939.9|0
1655128020000|2022-06-13 13:47:00|943.54|941.14|945.51|943.11|945.51|943.11|943.54|941.14|0
1655128030000|2022-06-13 13:47:10|946.38|943.98|947.24|944.84|947.61|945.21|946.38|943.98|0
1655128040000|2022-06-13 13:47:20|947.48|945.08|948.35|945.95|948.35|945.95|947.48|945.08|0
1655128050000|2022-06-13 13:47:30|948.96|946.56|947.36|944.96|948.96|946.56|946.5|944.1|0
1655128060000|2022-06-13 13:47:40|949.7|947.3|950.2|947.8|950.2|947.8|949.21|946.81|0
1655128070000|2022-06-13 13:47:50|948.96|946.56|948.6|946.2|949.21|946.81|948.22|945.82|0
1655128080000|2022-06-13 13:48:00|949.95|947.55|950.69|948.29|950.69|948.29|949.95|947.55|0
1655128090000|2022-06-13 13:48:10|951.18|948.78|950.94|948.54|951.43|949.03|950.94|948.54|0
1655128100000|2022-06-13 13:48:20|951.18|948.78|950.2|947.8|951.18|948.78|949.46|947.06|0
1655128110000|2022-06-13 13:48:30|951.18|948.78|950.69|948.29|951.18|948.78|950.69|948.29|0
1655128120000|2022-06-13 13:48:40|951.07|948.67|950.2|947.8|951.07|948.67|950.2|947.8|0
1655128130000|2022-06-13 13:48:50|951.43|949.03|953.41|951.01|953.41|951.01|951.43|949.03|0
1655128140000|2022-06-13 13:49:00|953.65|951.25|952.91|950.51|953.78|951.38|952.91|950.51|0
1655128150000|2022-06-13 13:49:10|953.41|951.01|951.92|949.52|953.65|951.25|951.92|949.52|0
1655128160000|2022-06-13 13:49:20|951.56|949.16|950.82|948.42|951.92|949.52|950.82|948.42|0
1655128170000|2022-06-13 13:49:30|950.69|948.29|951.92|949.52|951.92|949.52|950.69|948.29|0
1655128180000|2022-06-13 13:49:40|951.43|949.03|952.66|950.26|952.66|950.26|951.43|949.03|0
1655128190000|2022-06-13 13:49:50|952.91|950.51|952.91|950.51|953.16|950.76|952.91|950.51|0
1655128200000|2022-06-13 13:50:00|953.16|950.76|952.91|950.51|953.16|950.76|951.92|949.52|0
1655128210000|2022-06-13 13:50:10|953.16|950.76|954.64|952.24|954.64|952.24|953.16|950.76|0
1655128220000|2022-06-13 13:50:20|953.04|950.64|951.68|949.28|953.04|950.64|951.68|949.28|0
1655128230000|2022-06-13 13:50:30|950.94|948.54|954.64|952.24|954.64|952.24|950.94|948.54|0
1655128240000|2022-06-13 13:50:40|953.53|951.13|953.16|950.76|953.53|951.13|953.16|950.76|0
1655128250000|2022-06-13 13:50:50|952.17|949.77|950.44|948.04|952.17|949.77|950.44|948.04|0
1655128260000|2022-06-13 13:51:00|950.94|948.54|948.35|945.95|950.94|948.54|947.48|945.08|0
1655128270000|2022-06-13 13:51:10|948.47|946.07|948.72|946.32|948.72|946.32|946.74|944.34|0
1655128280000|2022-06-13 13:51:20|949.46|947.06|950.44|948.04|950.44|948.04|949.46|947.06|0
1655128290000|2022-06-13 13:51:30|949.7|947.3|950.57|948.17|950.94|948.54|949.7|947.3|0
1655128300000|2022-06-13 13:51:40|950.18|947.78|949.44|947.04|950.18|947.78|949.44|947.04|0
1655128310000|2022-06-13 13:51:50|950.18|947.78|949.93|947.53|950.43|948.03|949.93|947.53|0
1655128320000|2022-06-13 13:52:00|950.92|948.52|951.41|949.01|951.41|949.01|950.92|948.52|0
1655128330000|2022-06-13 13:52:10|952.16|949.76|952.16|949.76|952.16|949.76|952.04|949.64|0
1655128340000|2022-06-13 13:52:20|951.3|948.9|949.93|947.53|951.3|948.9|949.69|947.29|0
1655128350000|2022-06-13 13:52:30|951.17|948.77|950.67|948.27|951.17|948.77|950.43|948.03|0
1655128360000|2022-06-13 13:52:40|951.54|949.14|952.65|950.25|952.65|950.25|951.54|949.14|0
1655128370000|2022-06-13 13:52:50|952.9|950.5|952.9|950.5|953.64|951.24|952.4|950|0
1655128380000|2022-06-13 13:53:00|951.91|949.51|951.54|949.14|953.14|950.74|951.54|949.14|0
1655128390000|2022-06-13 13:53:10|951.91|949.51|952.9|950.5|952.9|950.5|951.91|949.51|0
1655128400000|2022-06-13 13:53:20|953.14|950.74|953.27|950.87|953.39|950.99|952.65|950.25|0
1655128410000|2022-06-13 13:53:30|953.52|951.12|953.14|950.74|953.64|951.24|953.14|950.74|0
1655128420000|2022-06-13 13:53:40|952.9|950.5|951.66|949.26|952.9|950.5|951.66|949.26|0
1655128430000|2022-06-13 13:53:50|953.14|950.74|953.39|950.99|953.39|950.99|953.14|950.74|0
1655128440000|2022-06-13 13:54:00|952.9|950.5|952.65|950.25|952.9|950.5|952.4|950|0
1655128450000|2022-06-13 13:54:10|951.41|949.01|953.02|950.62|953.02|950.62|951.41|949.01|0
1655128460000|2022-06-13 13:54:20|952.65|950.25|951.41|949.01|952.65|950.25|951.41|949.01|0
1655128470000|2022-06-13 13:54:30|951.3|948.9|952.65|950.25|952.65|950.25|951.3|948.9|0
1655128480000|2022-06-13 13:54:40|953.64|951.24|951.91|949.51|953.64|951.24|951.91|949.51|0
1655128490000|2022-06-13 13:54:50|951.79|949.39|953.14|950.74|953.14|950.74|951.79|949.39|0
1655128500000|2022-06-13 13:55:00|953.27|950.87|951.91|949.51|953.27|950.87|951.91|949.51|0
1655128510000|2022-06-13 13:55:10|952.16|949.76|952.65|950.25|952.9|950.5|952.16|949.76|0
1655128520000|2022-06-13 13:55:20|953.14|950.74|951.54|949.14|953.14|950.74|951.54|949.14|0
1655128530000|2022-06-13 13:55:30|951.17|948.77|952.16|949.76|952.4|950|951.17|948.77|0
1655128540000|2022-06-13 13:55:40|952.65|950.25|952.16|949.76|952.65|950.25|952.16|949.76|0
1655128550000|2022-06-13 13:55:50|952.65|950.25|953.14|950.74|953.39|950.99|952.65|950.25|0
1655128560000|2022-06-13 13:56:00|951.79|949.39|953.52|951.12|953.52|951.12|951.79|949.39|0
1655128570000|2022-06-13 13:56:10|951.05|948.65|951.41|949.01|951.41|949.01|949.93|947.53|0
1655128580000|2022-06-13 13:56:20|951.17|948.77|950.43|948.03|951.17|948.77|950.18|947.78|0
1655128590000|2022-06-13 13:56:30|949.07|946.67|951.17|948.77|951.3|948.9|949.07|946.67|0
1655128600000|2022-06-13 13:56:40|949.93|947.53|949.19|946.79|950.31|947.91|949.19|946.79|0
1655128610000|2022-06-13 13:56:50|948.95|946.55|947.96|945.56|948.95|946.55|947.96|945.56|0
1655128620000|2022-06-13 13:57:00|948.7|946.3|948.45|946.05|948.95|946.55|948.45|946.05|0
1655128630000|2022-06-13 13:57:10|948.95|946.55|948.45|946.05|948.95|946.55|948.45|946.05|0
1655128640000|2022-06-13 13:57:20|948.09|945.69|948.7|946.3|948.83|946.43|947.96|945.56|0
1655128650000|2022-06-13 13:57:30|948.45|946.05|948.7|946.3|948.7|946.3|947.47|945.07|0
1655128660000|2022-06-13 13:57:40|949.93|947.53|950.92|948.52|950.92|948.52|949.93|947.53|0
1655128670000|2022-06-13 13:57:50|950.67|948.27|951.41|949.01|951.41|949.01|950.67|948.27|0
1655128680000|2022-06-13 13:58:00|951.91|949.51|952.4|950|952.9|950.5|951.91|949.51|0
1655128690000|2022-06-13 13:58:10|952.9|950.5|952.9|950.5|953.02|950.62|952.9|950.5|0
1655128700000|2022-06-13 13:58:20|952.4|950|952.53|950.13|952.9|950.5|952.15|949.75|0
1655128710000|2022-06-13 13:58:30|952.9|950.5|952.65|950.25|953.14|950.74|952.65|950.25|0
1655128720000|2022-06-13 13:58:40|952.9|950.5|952.4|950|952.9|950.5|952.15|949.75|0
1655128730000|2022-06-13 13:58:50|951.41|949.01|950.43|948.03|952.15|949.75|950.43|948.03|0
1655128740000|2022-06-13 13:59:00|950.67|948.27|950.43|948.03|951.17|948.77|950.43|948.03|0
1655128750000|2022-06-13 13:59:10|949.69|947.29|948.95|946.55|949.69|947.29|948.7|946.3|0
1655128760000|2022-06-13 13:59:20|949.69|947.29|949.44|947.04|949.69|947.29|948.45|946.05|0
1655128770000|2022-06-13 13:59:30|950.67|948.27|951.91|949.51|952.15|949.75|950.67|948.27|0
1655128780000|2022-06-13 13:59:40|952.65|950.25|953.27|950.87|953.27|950.87|952.65|950.25|0
1655128790000|2022-06-13 13:59:50|953.88|951.48|953.88|951.48|954.75|952.35|953.88|951.48|0
1655128800000|2022-06-13 14:00:00|953.02|950.62|952.4|950|953.02|950.62|952.4|950|0
1655128810000|2022-06-13 14:00:10|951.17|948.77|953.39|950.99|953.39|950.99|951.17|948.77|0
1655128820000|2022-06-13 14:00:20|952.65|950.25|951.66|949.26|952.78|950.38|951.66|949.26|0
1655128830000|2022-06-13 14:00:30|950.92|948.52|948.21|945.81|950.92|948.52|948.21|945.81|0
1655128840000|2022-06-13 14:00:40|947.71|945.31|945.99|943.59|947.71|945.31|945.99|943.59|0
1655128850000|2022-06-13 14:00:50|945.25|942.85|948.7|946.3|948.7|946.3|944.88|942.48|0
1655128860000|2022-06-13 14:01:00|951.17|948.77|951.66|949.26|951.66|949.26|951.17|948.77|0
1655128870000|2022-06-13 14:01:10|950.67|948.27|950.92|948.52|951.91|949.51|950.67|948.27|0
1655128880000|2022-06-13 14:01:20|951.05|948.65|953.27|950.87|953.27|950.87|951.05|948.65|0
1655128890000|2022-06-13 14:01:30|953.14|950.74|951.66|949.26|953.14|950.74|951.66|949.26|0
1655128900000|2022-06-13 14:01:40|952.78|950.38|952.65|950.25|952.78|950.38|952.4|950|0
1655128910000|2022-06-13 14:01:50|951.66|949.26|951.66|949.26|952.15|949.75|951.66|949.26|0
1655128920000|2022-06-13 14:02:00|952.4|950|953.39|950.99|953.39|950.99|952.4|950|0
1655128930000|2022-06-13 14:02:10|954.01|951.61|956.1|953.7|956.1|953.7|954.01|951.61|0
1655128940000|2022-06-13 14:02:20|957.09|954.69|956.97|954.57|957.09|954.69|956.73|954.33|0
1655128950000|2022-06-13 14:02:30|956.1|953.7|956.35|953.95|956.48|954.08|956.1|953.7|0
1655128960000|2022-06-13 14:02:40|956.6|954.2|955.61|953.21|956.6|954.2|955.12|952.72|0
1655128970000|2022-06-13 14:02:50|956.48|954.08|956.85|954.45|956.85|954.45|956.35|953.95|0
1655128980000|2022-06-13 14:03:00|955.61|953.21|954.38|951.98|955.61|953.21|953.14|950.74|0
1655128990000|2022-06-13 14:03:10|954.13|951.73|955.36|952.96|955.36|952.96|953.39|950.99|0
1655129000000|2022-06-13 14:03:20|956.6|954.2|956.6|954.2|957.09|954.69|956.6|954.2|0
1655129010000|2022-06-13 14:03:30|956.35|953.95|956.35|953.95|956.35|953.95|955.86|953.46|0
1655129020000|2022-06-13 14:03:40|957.34|954.94|957.34|954.94|957.34|954.94|956.85|954.45|0
1655129030000|2022-06-13 14:03:50|957.83|955.43|959.32|956.92|959.32|956.92|957.59|955.19|0
1655129040000|2022-06-13 14:04:00|959.07|956.67|958.57|956.17|959.07|956.67|958.33|955.93|0
1655129050000|2022-06-13 14:04:10|958.33|955.93|958.57|956.17|958.57|956.17|958.33|955.93|0
1655129060000|2022-06-13 14:04:20|958.08|955.68|955.35|952.95|958.08|955.68|955.35|952.95|0
1655129070000|2022-06-13 14:04:30|956.46|954.06|957.32|954.92|957.57|955.17|956.46|954.06|0
1655129080000|2022-06-13 14:04:40|956.83|954.43|956.9|954.5|956.9|954.5|956.83|954.43|0
1655129090000|2022-06-13 14:04:50|956.52|954.12|956.03|953.63|957.76|955.36|956.03|953.63|0
1655129100000|2022-06-13 14:05:00|956.52|954.12|957.51|955.11|957.76|955.36|956.52|954.12|0
1655129110000|2022-06-13 14:05:10|956.52|954.12|955.04|952.64|956.52|954.12|954.79|952.39|0
1655129120000|2022-06-13 14:05:20|954.3|951.9|951.09|948.69|954.3|951.9|951.09|948.69|0
1655129130000|2022-06-13 14:05:30|950.48|948.08|948.62|946.22|950.48|948.08|948.62|946.22|0
1655129140000|2022-06-13 14:05:40|947.39|944.99|949.11|946.71|949.11|946.71|947.39|944.99|0
1655129150000|2022-06-13 14:05:50|948.87|946.47|947.39|944.99|948.87|946.47|947.39|944.99|0
1655129160000|2022-06-13 14:06:00|947.27|944.87|949.36|946.96|949.36|946.96|947.27|944.87|0
1655129170000|2022-06-13 14:06:10|948.37|945.97|949.11|946.71|949.11|946.71|948.37|945.97|0
1655129180000|2022-06-13 14:06:20|949.85|947.45|950.23|947.83|950.59|948.19|949.85|947.45|0
1655129190000|2022-06-13 14:06:30|951.34|948.94|949.61|947.21|951.34|948.94|949.61|947.21|0
1655129200000|2022-06-13 14:06:40|948.37|945.97|950.1|947.7|950.1|947.7|948.13|945.73|0
1655129210000|2022-06-13 14:06:50|950.59|948.19|951.58|949.18|951.58|949.18|950.59|948.19|0
1655129220000|2022-06-13 14:07:00|952.08|949.68|952.2|949.8|952.2|949.8|951.83|949.43|0
1655129230000|2022-06-13 14:07:10|951.09|948.69|949.36|946.96|951.34|948.94|949.36|946.96|0
1655129240000|2022-06-13 14:07:20|949.24|946.84|948.37|945.97|949.24|946.84|948.13|945.73|0
1655129250000|2022-06-13 14:07:30|947.88|945.48|950.35|947.95|950.35|947.95|947.76|945.36|0
1655129260000|2022-06-13 14:07:40|950.84|948.44|949.61|947.21|951.34|948.94|949.61|947.21|0
1655129270000|2022-06-13 14:07:50|949.49|947.09|950.84|948.44|950.84|948.44|949.49|947.09|0
1655129280000|2022-06-13 14:08:00|951.58|949.18|952.82|950.42|952.82|950.42|951.58|949.18|0
1655129290000|2022-06-13 14:08:10|951.83|949.43|953.56|951.16|953.56|951.16|951.83|949.43|0
1655129300000|2022-06-13 14:08:20|953.81|951.41|954.05|951.65|954.05|951.65|953.56|951.16|0
1655129310000|2022-06-13 14:08:30|954.3|951.9|954.05|951.65|954.3|951.9|953.81|951.41|0
1655129320000|2022-06-13 14:08:40|953.31|950.91|952.82|950.42|953.31|950.91|952.82|950.42|0
1655129330000|2022-06-13 14:08:50|951.83|949.43|952.32|949.92|952.32|949.92|951.83|949.43|0
1655129340000|2022-06-13 14:09:00|952.82|950.42|952.32|949.92|952.82|950.42|952.08|949.68|0
1655129350000|2022-06-13 14:09:10|953.81|951.41|952.32|949.92|953.81|951.41|952.32|949.92|0
1655129360000|2022-06-13 14:09:20|953.31|950.91|954.05|951.65|954.05|951.65|953.31|950.91|0
1655129370000|2022-06-13 14:09:30|954.3|951.9|953.56|951.16|954.79|952.39|953.56|951.16|0
1655129380000|2022-06-13 14:09:40|954.05|951.65|955.78|953.38|955.78|953.38|954.05|951.65|0
1655129390000|2022-06-13 14:09:50|956.03|953.63|955.78|953.38|956.28|953.88|955.78|953.38|0
1655129400000|2022-06-13 14:10:00|956.03|953.63|953.81|951.41|956.03|953.63|953.81|951.41|0
1655129410000|2022-06-13 14:10:10|952.57|950.17|954.3|951.9|955.29|952.89|952.57|950.17|0
1655129420000|2022-06-13 14:10:20|953.31|950.91|953.56|951.16|954.05|951.65|953.31|950.91|0
1655129430000|2022-06-13 14:10:30|954.05|951.65|956.52|954.12|956.77|954.37|954.05|951.65|0
1655129440000|2022-06-13 14:10:40|957.26|954.86|958.5|956.1|958.75|956.35|957.26|954.86|0
1655129450000|2022-06-13 14:10:50|959.12|956.72|960.48|958.08|960.72|958.32|959.12|956.72|0
1655129460000|2022-06-13 14:11:00|961.1|958.7|961.96|959.56|961.96|959.56|961.1|958.7|0
1655129470000|2022-06-13 14:11:10|962.95|960.55|963.69|961.29|963.69|961.29|962.7|960.3|0
1655129480000|2022-06-13 14:11:20|964.93|962.53|964.18|961.78|964.93|962.53|964.18|961.78|0
1655129490000|2022-06-13 14:11:30|964.43|962.03|964.43|962.03|964.68|962.28|964.31|961.91|0
1655129500000|2022-06-13 14:11:40|964.06|961.66|965.17|962.77|965.17|962.77|963.94|961.54|0
1655129510000|2022-06-13 14:11:50|964.68|962.28|965.17|962.77|965.42|963.02|964.43|962.03|0
1655129520000|2022-06-13 14:12:00|965.42|963.02|965.67|963.27|965.67|963.27|964.93|962.53|0
1655129530000|2022-06-13 14:12:10|966.41|964.01|966.9|964.5|966.9|964.5|966.41|964.01|0
1655129540000|2022-06-13 14:12:20|967.15|964.75|966.9|964.5|967.15|964.75|966.9|964.5|0
1655129550000|2022-06-13 14:12:30|967.15|964.75|966.16|963.76|967.15|964.75|966.16|963.76|0
1655129560000|2022-06-13 14:12:40|965.05|962.65|966.04|963.64|966.16|963.76|964.81|962.41|0
1655129570000|2022-06-13 14:12:50|965.8|963.4|964.68|962.28|965.8|963.4|964.68|962.28|0
1655129580000|2022-06-13 14:13:00|964.93|962.53|965.42|963.02|965.42|963.02|964.68|962.28|0
1655129590000|2022-06-13 14:13:10|965.91|963.51|965.91|963.51|965.91|963.51|965.67|963.27|0
1655129600000|2022-06-13 14:13:20|965.8|963.4|965.42|963.02|965.8|963.4|965.42|963.02|0
1655129610000|2022-06-13 14:13:30|964.93|962.53|964.93|962.53|964.93|962.53|964.81|962.41|0
1655129620000|2022-06-13 14:13:40|964.81|962.41|966.29|963.89|966.29|963.89|964.81|962.41|0
1655129630000|2022-06-13 14:13:50|966.41|964.01|966.9|964.5|966.9|964.5|966.41|964.01|0
1655129640000|2022-06-13 14:14:00|966.54|964.14|966.78|964.38|967.15|964.75|966.54|964.14|0
1655129650000|2022-06-13 14:14:10|966.9|964.5|967.4|965|967.4|965|966.9|964.5|0
1655129660000|2022-06-13 14:14:20|966.54|964.14|967.03|964.63|967.15|964.75|966.29|963.89|0
1655129670000|2022-06-13 14:14:30|967.4|965|967.15|964.75|967.64|965.24|966.41|964.01|0
1655129680000|2022-06-13 14:14:40|965.8|963.4|966.13|963.73|966.13|963.73|965.8|963.4|0
1655129690000|2022-06-13 14:14:50|965.64|963.24|966.93|964.53|966.93|964.53|965.64|963.24|0
1655129700000|2022-06-13 14:15:00|967.18|964.78|967.92|965.52|968.17|965.77|967.18|964.78|0
1655129710000|2022-06-13 14:15:10|967.18|964.78|967.92|965.52|968.17|965.77|967.18|964.78|0
1655129720000|2022-06-13 14:15:20|968.41|966.01|968.66|966.26|968.66|966.26|967.92|965.52|0
1655129730000|2022-06-13 14:15:30|968.41|966.01|969.4|967|969.4|967|968.41|966.01|0
1655129740000|2022-06-13 14:15:40|969.9|967.5|970.39|967.99|970.39|967.99|969.9|967.5|0
1655129750000|2022-06-13 14:15:50|970.52|968.12|970.15|967.75|970.52|968.12|969.78|967.38|0
1655129760000|2022-06-13 14:16:00|969.9|967.5|969.65|967.25|969.9|967.5|969.65|967.25|0
1655129770000|2022-06-13 14:16:10|969.16|966.76|970.15|967.75|970.15|967.75|969.16|966.76|0
1655129780000|2022-06-13 14:16:20|970.03|967.63|970.64|968.24|970.64|968.24|970.03|967.63|0
1655129790000|2022-06-13 14:16:30|970.89|968.49|970.64|968.24|970.89|968.49|970.64|968.24|0
1655129800000|2022-06-13 14:16:40|970.89|968.49|971.13|968.73|971.88|969.48|970.89|968.49|0
1655129810000|2022-06-13 14:16:50|970.89|968.49|972.62|970.22|972.62|970.22|970.89|968.49|0
1655129820000|2022-06-13 14:17:00|972.99|970.59|973.11|970.71|973.11|970.71|972.99|970.59|0
1655129830000|2022-06-13 14:17:10|973.24|970.84|973.11|970.71|973.24|970.84|973.11|970.71|0
1655129840000|2022-06-13 14:17:20|973.36|970.96|973.61|971.21|973.86|971.46|973.36|970.96|0
1655129850000|2022-06-13 14:17:30|972.87|970.47|971.38|968.98|973.36|970.96|971.38|968.98|0
1655129860000|2022-06-13 14:17:40|972.37|969.97|972.12|969.72|972.37|969.97|971.88|969.48|0
1655129870000|2022-06-13 14:17:50|972.62|970.22|972.87|970.47|972.87|970.47|972.37|969.97|0
1655129880000|2022-06-13 14:18:00|973.61|971.21|973.86|971.46|973.86|971.46|973.36|970.96|0
1655129890000|2022-06-13 14:18:10|973.85|971.45|973.36|970.96|973.85|971.45|973.36|970.96|0
1655129900000|2022-06-13 14:18:20|973.61|971.21|974.73|972.33|974.73|972.33|973.61|971.21|0
1655129910000|2022-06-13 14:18:30|974.6|972.2|977.57|975.17|977.57|975.17|974.6|972.2|0
1655129920000|2022-06-13 14:18:40|977.81|975.41|978.06|975.66|978.06|975.66|977.81|975.41|0
1655129930000|2022-06-13 14:18:50|977.81|975.41|978.8|976.4|978.8|976.4|977.57|975.17|0
1655129940000|2022-06-13 14:19:00|978.68|976.28|979.05|976.65|979.05|976.65|978.06|975.66|0
1655129950000|2022-06-13 14:19:10|978.31|975.91|976.33|973.93|978.31|975.91|976.33|973.93|0
1655129960000|2022-06-13 14:19:20|975.83|973.43|976.82|974.42|976.82|974.42|975.83|973.43|0
1655129970000|2022-06-13 14:19:30|976.08|973.68|976.58|974.18|976.58|974.18|975.83|973.43|0
1655129980000|2022-06-13 14:19:40|976.08|973.68|976.33|973.93|976.33|973.93|976.08|973.68|0
1655129990000|2022-06-13 14:19:50|976.08|973.68|976.08|973.68|976.58|974.18|976.08|973.68|0
1655130000000|2022-06-13 14:20:00|977.07|974.67|977.81|975.41|977.81|975.41|977.07|974.67|0
1655130010000|2022-06-13 14:20:10|978.06|975.66|976.82|974.42|978.06|975.66|976.82|974.42|0
1655130020000|2022-06-13 14:20:20|975.34|972.94|975.34|972.94|975.59|973.19|973.85|971.45|0
1655130030000|2022-06-13 14:20:30|975.83|973.43|974.1|971.7|975.83|973.43|974.1|971.7|0
1655130040000|2022-06-13 14:20:40|974.84|972.44|974.35|971.95|974.84|972.44|974.1|971.7|0
1655130050000|2022-06-13 14:20:50|974.6|972.2|973.36|970.96|974.6|972.2|973.36|970.96|0
1655130060000|2022-06-13 14:21:00|973.85|971.45|973.11|970.71|973.85|971.45|971.88|969.48|0
1655130070000|2022-06-13 14:21:10|972.37|969.97|974.1|971.7|974.1|971.7|972.37|969.97|0
1655130080000|2022-06-13 14:21:20|973.85|971.45|973.85|971.45|974.1|971.7|973.36|970.96|0
1655130090000|2022-06-13 14:21:30|974.84|972.44|974.48|972.08|975.59|973.19|974.48|972.08|0
1655130100000|2022-06-13 14:21:40|973.85|971.45|974.1|971.7|974.1|971.7|973.85|971.45|0
1655130110000|2022-06-13 14:21:50|973.85|971.45|973.36|970.96|973.85|971.45|972.99|970.59|0
1655130120000|2022-06-13 14:22:00|974.35|971.95|974.84|972.44|974.84|972.44|974.1|971.7|0
1655130130000|2022-06-13 14:22:10|975.34|972.94|974.84|972.44|975.34|972.94|974.84|972.44|0
1655130140000|2022-06-13 14:22:20|975.83|973.43|976.08|973.68|976.08|973.68|975.47|973.07|0
1655130150000|2022-06-13 14:22:30|976.33|973.93|976.33|973.93|976.33|973.93|975.83|973.43|0
1655130160000|2022-06-13 14:22:40|975.34|972.94|976.33|973.93|976.33|973.93|975.34|972.94|0
1655130170000|2022-06-13 14:22:50|976.08|973.68|977.07|974.67|977.07|974.67|975.59|973.19|0
1655130180000|2022-06-13 14:23:00|976.82|974.42|976.82|974.42|976.82|974.42|976.58|974.18|0
1655130190000|2022-06-13 14:23:10|977.07|974.67|977.32|974.92|977.57|975.17|977.07|974.67|0
1655130200000|2022-06-13 14:23:20|977.81|975.41|978.31|975.91|978.56|976.16|977.81|975.41|0
1655130210000|2022-06-13 14:23:30|977.69|975.29|977.94|975.54|978.31|975.91|977.69|975.29|0
1655130220000|2022-06-13 14:23:40|978.31|975.91|979.05|976.65|979.05|976.65|978.31|975.91|0
1655130230000|2022-06-13 14:23:50|979.3|976.9|979.55|977.15|979.55|977.15|979.05|976.65|0
1655130240000|2022-06-13 14:24:00|980.04|977.64|979.05|976.65|980.04|977.64|979.05|976.65|0
1655130250000|2022-06-13 14:24:10|978.8|976.4|978.56|976.16|978.8|976.4|978.06|975.66|0
1655130260000|2022-06-13 14:24:20|978.31|975.91|980.04|977.64|980.04|977.64|978.31|975.91|0
1655130270000|2022-06-13 14:24:30|979.55|977.15|979.79|977.39|980.04|977.64|979.55|977.15|0
1655130280000|2022-06-13 14:24:40|980.04|977.64|980.17|977.77|980.17|977.77|979.3|976.9|0
1655130290000|2022-06-13 14:24:50|979.79|977.39|980.54|978.14|980.54|978.14|979.79|977.39|0
1655130300000|2022-06-13 14:25:00|980.78|978.38|980.78|978.38|980.91|978.51|979.55|977.15|0
1655130310000|2022-06-13 14:25:10|981.03|978.63|980.42|978.02|981.03|978.63|980.42|978.02|0
1655130320000|2022-06-13 14:25:20|980.66|978.26|980.29|977.89|980.66|978.26|980.29|977.89|0
1655130330000|2022-06-13 14:25:30|979.79|977.39|978.8|976.4|979.79|977.39|977.81|975.41|0
1655130340000|2022-06-13 14:25:40|979.05|976.65|979.55|977.15|979.55|977.15|979.05|976.65|0
1655130350000|2022-06-13 14:25:50|979.3|976.9|979.55|977.15|979.55|977.15|979.3|976.9|0
1655130360000|2022-06-13 14:26:00|980.29|977.89|979.55|977.15|980.29|977.89|979.3|976.9|0
1655130370000|2022-06-13 14:26:10|980.04|977.64|980.54|978.14|980.54|978.14|979.3|976.9|0
1655130380000|2022-06-13 14:26:20|980.29|977.89|980.78|978.38|980.91|978.51|980.29|977.89|0
1655130390000|2022-06-13 14:26:30|981.03|978.63|979.55|977.15|981.03|978.63|979.55|977.15|0
1655130400000|2022-06-13 14:26:40|978.8|976.4|980.29|977.89|980.29|977.89|978.8|976.4|0
1655130410000|2022-06-13 14:26:50|980.78|978.38|981.03|978.63|981.03|978.63|980.54|978.14|0
1655130420000|2022-06-13 14:27:00|981.28|978.88|981.52|979.12|982.27|979.87|981.28|978.88|0
1655130430000|2022-06-13 14:27:10|980.53|978.13|981.03|978.63|981.03|978.63|979.55|977.15|0
1655130440000|2022-06-13 14:27:20|980.53|978.13|979.79|977.39|980.53|978.13|979.79|977.39|0
1655130450000|2022-06-13 14:27:30|980.04|977.64|979.79|977.39|980.04|977.64|979.79|977.39|0
1655130460000|2022-06-13 14:27:40|979.67|977.27|979.4|977|979.67|977.27|979.4|977|0
1655130470000|2022-06-13 14:27:50|980.39|977.99|980.89|978.49|981.38|978.98|980.39|977.99|0
1655130480000|2022-06-13 14:28:00|981.63|979.23|979.16|976.76|981.63|979.23|979.16|976.76|0
1655130490000|2022-06-13 14:28:10|979.4|977|979.9|977.5|979.9|977.5|979.29|976.89|0
1655130500000|2022-06-13 14:28:20|980.89|978.49|981.88|979.48|981.88|979.48|980.89|978.49|0
1655130510000|2022-06-13 14:28:30|981.63|979.23|981.63|979.23|981.88|979.48|981.14|978.74|0
1655130520000|2022-06-13 14:28:40|981.14|978.74|982.13|979.73|982.13|979.73|981.14|978.74|0
1655130530000|2022-06-13 14:28:50|981.88|979.48|981.88|979.48|981.88|979.48|981.88|979.48|0
1655130540000|2022-06-13 14:29:00|981.38|978.98|979.9|977.5|981.38|978.98|979.9|977.5|0
1655130550000|2022-06-13 14:29:10|980.15|977.75|978.42|976.02|980.15|977.75|978.42|976.02|0
1655130560000|2022-06-13 14:29:20|979.16|976.76|978.91|976.51|980.39|977.99|978.91|976.51|0
1655130570000|2022-06-13 14:29:30|979.16|976.76|978.91|976.51|979.16|976.76|978.17|975.77|0
1655130580000|2022-06-13 14:29:40|978.54|976.14|978.66|976.26|978.79|976.39|978.54|976.14|0
1655130590000|2022-06-13 14:29:50|979.16|976.76|979.4|977|979.65|977.25|979.16|976.76|0
1655130600000|2022-06-13 14:30:00|979.9|977.5|978.66|976.26|979.9|977.5|978.66|976.26|0
1655130610000|2022-06-13 14:30:10|977.92|975.52|979.4|977|979.4|977|977.92|975.52|0
1655130620000|2022-06-13 14:30:20|980.15|977.75|980.15|977.75|980.28|977.88|980.15|977.75|0
1655130630000|2022-06-13 14:30:30|979.65|977.25|979.13|976.73|979.65|977.25|979.13|976.73|0
1655130640000|2022-06-13 14:30:40|979.38|976.98|979.38|976.98|979.87|977.47|979.38|976.98|0
1655130650000|2022-06-13 14:30:50|978.88|976.48|979.38|976.98|979.38|976.98|978.64|976.24|0
1655130660000|2022-06-13 14:31:00|979.87|977.47|980.5|978.1|980.5|978.1|979.87|977.47|0
1655130670000|2022-06-13 14:31:10|981.36|978.96|981.11|978.71|981.6|979.2|981.11|978.71|0
1655130680000|2022-06-13 14:31:20|981.6|979.2|982.1|979.7|982.1|979.7|981.6|979.2|0
1655130690000|2022-06-13 14:31:30|982.35|979.95|981.36|978.96|982.35|979.95|981.36|978.96|0
1655130700000|2022-06-13 14:31:40|981.85|979.45|982.1|979.7|982.1|979.7|981.85|979.45|0
1655130710000|2022-06-13 14:31:50|982.35|979.95|980.86|978.46|982.35|979.95|980.86|978.46|0
1655130720000|2022-06-13 14:32:00|980.61|978.21|981.6|979.2|981.6|979.2|980.61|978.21|0
1655130730000|2022-06-13 14:32:10|982.23|979.83|982.84|980.44|983.09|980.69|982.23|979.83|0
1655130740000|2022-06-13 14:32:20|982.59|980.19|983.09|980.69|983.09|980.69|982.35|979.95|0
1655130750000|2022-06-13 14:32:30|982.59|980.19|982.59|980.19|982.59|980.19|982.59|980.19|0
1655130760000|2022-06-13 14:32:40|983.09|980.69|983.34|980.94|983.34|980.94|982.72|980.32|0
1655130770000|2022-06-13 14:32:50|983.09|980.69|981.11|978.71|983.34|980.94|981.11|978.71|0
1655130780000|2022-06-13 14:33:00|981.6|979.2|980.99|978.59|981.6|979.2|980.99|978.59|0
1655130790000|2022-06-13 14:33:10|980.12|977.72|979.62|977.22|980.12|977.72|979.62|977.22|0
1655130800000|2022-06-13 14:33:20|980.37|977.97|979.38|976.98|980.37|977.97|979.26|976.86|0
1655130810000|2022-06-13 14:33:30|978.88|976.48|979.38|976.98|980.37|977.97|978.88|976.48|0
1655130820000|2022-06-13 14:33:40|979.13|976.73|978.14|975.74|979.13|976.73|978.14|975.74|0
1655130830000|2022-06-13 14:33:50|977.4|975|977.4|975|977.65|975.25|977.4|975|0
1655130840000|2022-06-13 14:34:00|977.03|974.63|976.66|974.26|977.03|974.63|976.66|974.26|0
1655130850000|2022-06-13 14:34:10|976.04|973.64|975.91|973.51|976.04|973.64|975.42|973.02|0
1655130860000|2022-06-13 14:34:20|975.67|973.27|976.66|974.26|977.15|974.75|975.67|973.27|0
1655130870000|2022-06-13 14:34:30|977.15|974.75|976.66|974.26|977.28|974.88|976.66|974.26|0
1655130880000|2022-06-13 14:34:40|976.9|974.5|977.15|974.75|977.65|975.25|976.9|974.5|0
1655130890000|2022-06-13 14:34:50|976.9|974.5|976.41|974.01|976.9|974.5|976.16|973.76|0
1655130900000|2022-06-13 14:35:00|976.9|974.5|977.15|974.75|977.4|975|976.9|974.5|0
1655130910000|2022-06-13 14:35:10|977.4|975|976.66|974.26|977.4|975|976.66|974.26|0
1655130920000|2022-06-13 14:35:20|976.16|973.76|976.16|973.76|976.16|973.76|975.91|973.51|0
1655130930000|2022-06-13 14:35:30|974.93|972.53|973.69|971.29|974.93|972.53|973.69|971.29|0
1655130940000|2022-06-13 14:35:40|973.94|971.54|974.68|972.28|974.93|972.53|973.94|971.54|0
1655130950000|2022-06-13 14:35:50|974.18|971.78|973.2|970.8|974.18|971.78|973.2|970.8|0
1655130960000|2022-06-13 14:36:00|974.18|971.78|974.18|971.78|974.68|972.28|974.18|971.78|0
1655130970000|2022-06-13 14:36:10|973.32|970.92|971.71|969.31|973.32|970.92|971.71|969.31|0
1655130980000|2022-06-13 14:36:20|972.21|969.81|972.45|970.05|973.2|970.8|972.21|969.81|0
1655130990000|2022-06-13 14:36:30|973.44|971.04|973.69|971.29|973.69|971.29|973.44|971.04|0
1655131000000|2022-06-13 14:36:40|973.2|970.8|974.93|972.53|974.93|972.53|973.2|970.8|0
1655131010000|2022-06-13 14:36:50|974.43|972.03|975.42|973.02|975.42|973.02|974.18|971.78|0
1655131020000|2022-06-13 14:37:00|976.41|974.01|975.42|973.02|976.41|974.01|975.17|972.77|0
1655131030000|2022-06-13 14:37:10|975.67|973.27|974.18|971.78|975.67|973.27|974.18|971.78|0
1655131040000|2022-06-13 14:37:20|974.43|972.03|974.43|972.03|974.43|972.03|974.18|971.78|0
1655131050000|2022-06-13 14:37:30|975.17|972.77|975.42|973.02|975.42|973.02|974.81|972.41|0
1655131060000|2022-06-13 14:37:40|975.17|972.77|974.93|972.53|975.91|973.51|974.93|972.53|0
1655131070000|2022-06-13 14:37:50|974.43|972.03|976.16|973.76|976.16|973.76|974.43|972.03|0
1655131080000|2022-06-13 14:38:00|976.66|974.26|976.66|974.26|976.66|974.26|976.66|974.26|0
1655131090000|2022-06-13 14:38:10|976.9|974.5|976.66|974.26|976.9|974.5|976.41|974.01|0
1655131100000|2022-06-13 14:38:20|975.67|973.27|975.42|973.02|975.67|973.27|975.17|972.77|0
1655131110000|2022-06-13 14:38:30|975.3|972.9|974.93|972.53|975.3|972.9|974.43|972.03|0
1655131120000|2022-06-13 14:38:40|974.43|972.03|974.93|972.53|974.93|972.53|974.43|972.03|0
1655131130000|2022-06-13 14:38:50|975.17|972.77|974.68|972.28|975.17|972.77|973.69|971.29|0
1655131140000|2022-06-13 14:39:00|975.42|973.02|975.42|973.02|975.67|973.27|975.42|973.02|0
1655131150000|2022-06-13 14:39:10|974.93|972.53|974.68|972.28|974.93|972.53|974.68|972.28|0
1655131160000|2022-06-13 14:39:20|974.18|971.78|973.69|971.29|974.68|972.28|973.69|971.29|0
1655131170000|2022-06-13 14:39:30|974.43|972.03|974.68|972.28|974.68|972.28|973.69|971.29|0
1655131180000|2022-06-13 14:39:40|975.42|973.02|976.66|974.26|976.66|974.26|975.42|973.02|0
1655131190000|2022-06-13 14:39:50|976.9|974.5|976.41|974.01|976.9|974.5|976.41|974.01|0
1655131200000|2022-06-13 14:40:00|977.4|975|977.89|975.49|977.89|975.49|977.4|975|0
1655131210000|2022-06-13 14:40:10|977.65|975.25|978.88|976.48|978.88|976.48|977.65|975.25|0
1655131220000|2022-06-13 14:40:20|978.52|976.12|978.88|976.48|978.88|976.48|978.52|976.12|0
1655131230000|2022-06-13 14:40:30|979.13|976.73|978.88|976.48|979.38|976.98|978.63|976.23|0
1655131240000|2022-06-13 14:40:40|978.39|975.99|979.13|976.73|979.13|976.73|978.39|975.99|0
1655131250000|2022-06-13 14:40:50|978.63|976.23|978.39|975.99|978.63|976.23|977.4|975|0
1655131260000|2022-06-13 14:41:00|979.62|977.22|979.38|976.98|979.62|977.22|978.88|976.48|0
1655131270000|2022-06-13 14:41:10|979.87|977.47|980.37|977.97|980.37|977.97|979.87|977.47|0
1655131280000|2022-06-13 14:41:20|980.12|977.72|978.63|976.23|980.12|977.72|978.63|976.23|0
1655131290000|2022-06-13 14:41:30|979.13|976.73|979.51|977.11|979.87|977.47|979.13|976.73|0
1655131300000|2022-06-13 14:41:40|978.63|976.23|978.39|975.99|978.63|976.23|978.14|975.74|0
1655131310000|2022-06-13 14:41:50|978.63|976.23|979.38|976.98|979.38|976.98|978.63|976.23|0
1655131320000|2022-06-13 14:42:00|979.87|977.47|979.38|976.98|979.87|977.47|979.38|976.98|0
1655131330000|2022-06-13 14:42:10|980.37|977.97|981.36|978.96|981.36|978.96|980.37|977.97|0
1655131340000|2022-06-13 14:42:20|982.59|980.19|983.33|980.93|983.33|980.93|982.59|980.19|0
1655131350000|2022-06-13 14:42:30|983.09|980.69|982.84|980.44|983.09|980.69|982.59|980.19|0
1655131360000|2022-06-13 14:42:40|983.09|980.69|985.07|982.67|985.07|982.67|983.09|980.69|0
1655131370000|2022-06-13 14:42:50|985.44|983.04|986.06|983.66|986.06|983.66|985.44|983.04|0
1655131380000|2022-06-13 14:43:00|986.19|983.79|986.68|984.28|986.68|984.28|986.19|983.79|0
1655131390000|2022-06-13 14:43:10|987.05|984.65|988.04|985.64|988.04|985.64|987.05|984.65|0
1655131400000|2022-06-13 14:43:20|988.53|986.13|989.4|987|989.4|987|988.53|986.13|0
1655131410000|2022-06-13 14:43:30|989.52|987.12|990.02|987.62|990.02|987.62|989.52|987.12|0
1655131420000|2022-06-13 14:43:40|989.77|987.37|989.15|986.75|989.77|987.37|989.15|986.75|0
1655131430000|2022-06-13 14:43:50|989.52|987.12|989.77|987.37|989.77|987.37|989.27|986.87|0
1655131440000|2022-06-13 14:44:00|990.51|988.11|990.64|988.24|990.64|988.24|990.51|988.11|0
1655131450000|2022-06-13 14:44:10|990.39|987.99|989.52|987.12|990.39|987.99|989.03|986.63|0
1655131460000|2022-06-13 14:44:20|988.53|986.13|988.28|985.88|988.53|986.13|988.28|985.88|0
1655131470000|2022-06-13 14:44:30|988.78|986.38|988.28|985.88|989.03|986.63|988.28|985.88|0
1655131480000|2022-06-13 14:44:40|988.16|985.76|987.79|985.39|988.16|985.76|987.05|984.65|0
1655131490000|2022-06-13 14:44:50|988.04|985.64|989.03|986.63|989.03|986.63|988.04|985.64|0
1655131500000|2022-06-13 14:45:00|989.27|986.87|988.53|986.13|989.27|986.87|988.53|986.13|0
1655131510000|2022-06-13 14:45:10|988.16|985.76|988.78|986.38|989.03|986.63|988.16|985.76|0
1655131520000|2022-06-13 14:45:20|988.91|986.51|989.03|986.63|989.03|986.63|988.91|986.51|0
1655131530000|2022-06-13 14:45:30|989.52|987.12|991.25|988.85|991.25|988.85|989.52|987.12|0
1655131540000|2022-06-13 14:45:40|990.76|988.36|991.01|988.61|991.25|988.85|990.76|988.36|0
1655131550000|2022-06-13 14:45:50|990.76|988.36|990.26|987.86|990.76|988.36|989.77|987.37|0
1655131560000|2022-06-13 14:46:00|990.51|988.11|991.75|989.35|991.75|989.35|990.51|988.11|0
1655131570000|2022-06-13 14:46:10|992.24|989.84|992.99|990.59|992.99|990.59|991.5|989.1|0
1655131580000|2022-06-13 14:46:20|990.76|988.36|990.76|988.36|990.76|988.36|990.76|988.36|0
1655131590000|2022-06-13 14:46:30|991.01|988.61|992|989.6|992|989.6|991.01|988.61|0
1655131600000|2022-06-13 14:46:40|991.5|989.1|992|989.6|992|989.6|991.25|988.85|0
1655131610000|2022-06-13 14:46:50|991.01|988.61|990.76|988.36|991.25|988.85|990.76|988.36|0
1655131620000|2022-06-13 14:47:00|991.01|988.61|992|989.6|992|989.6|990.76|988.36|0
1655131630000|2022-06-13 14:47:10|991.75|989.35|992.24|989.84|992.74|990.34|991.75|989.35|0
1655131640000|2022-06-13 14:47:20|992.74|990.34|992.74|990.34|992.87|990.47|992.37|989.97|0
1655131650000|2022-06-13 14:47:30|991.75|989.35|992.62|990.22|992.62|990.22|991.75|989.35|0
1655131660000|2022-06-13 14:47:40|993.48|991.08|993.73|991.33|993.73|991.33|993.12|990.72|0
1655131670000|2022-06-13 14:47:50|993.86|991.46|992.74|990.34|993.86|991.46|992.74|990.34|0
1655131680000|2022-06-13 14:48:00|992.87|990.47|993.48|991.08|993.73|991.33|992.87|990.47|0
1655131690000|2022-06-13 14:48:10|993.61|991.21|993.73|991.33|993.73|991.33|993.48|991.08|0
1655131700000|2022-06-13 14:48:20|993.48|991.08|993.73|991.33|993.86|991.46|993.48|991.08|0
1655131710000|2022-06-13 14:48:30|993.23|990.83|994.47|992.07|994.47|992.07|993.23|990.83|0
1655131720000|2022-06-13 14:48:40|994.22|991.82|994.73|992.33|994.73|992.33|994.19|991.79|0
1655131730000|2022-06-13 14:48:50|994.53|992.13|993.6|991.2|994.53|992.13|993.6|991.2|0
1655131740000|2022-06-13 14:49:00|993.84|991.44|992.36|989.96|993.84|991.44|992.36|989.96|0
1655131750000|2022-06-13 14:49:10|992.11|989.71|992.11|989.71|992.11|989.71|991.87|989.47|0
1655131760000|2022-06-13 14:49:20|992.85|990.45|993.6|991.2|993.6|991.2|992.85|990.45|0
1655131770000|2022-06-13 14:49:30|993.84|991.44|993.6|991.2|994.09|991.69|993.6|991.2|0
1655131780000|2022-06-13 14:49:40|993.84|991.44|993.1|990.7|993.84|991.44|993.1|990.7|0
1655131790000|2022-06-13 14:49:50|992.49|990.09|993.6|991.2|993.6|991.2|992.49|990.09|0
1655131800000|2022-06-13 14:50:00|993.84|991.44|993.84|991.44|993.84|991.44|993.84|991.44|0
1655131810000|2022-06-13 14:50:10|993.6|991.2|994.83|992.43|994.83|992.43|993.35|990.95|0
1655131820000|2022-06-13 14:50:20|995.08|992.68|994.59|992.19|995.08|992.68|994.59|992.19|0
1655131830000|2022-06-13 14:50:30|994.83|992.43|995.08|992.68|995.08|992.68|994.59|992.19|0
1655131840000|2022-06-13 14:50:40|995.21|992.81|995.33|992.93|995.33|992.93|995.21|992.81|0
1655131850000|2022-06-13 14:50:50|995.58|993.18|995.58|993.18|995.58|993.18|995.58|993.18|0
1655131860000|2022-06-13 14:51:00|995.82|993.42|996.45|994.05|996.69|994.29|995.82|993.42|0
1655131870000|2022-06-13 14:51:10|996.32|993.92|996.57|994.17|996.57|994.17|996.32|993.92|0
1655131880000|2022-06-13 14:51:20|996.07|993.67|995.58|993.18|996.07|993.67|995.58|993.18|0
1655131890000|2022-06-13 14:51:30|995.82|993.42|995.33|992.93|995.82|993.42|995.33|992.93|0
1655131900000|2022-06-13 14:51:40|994.59|992.19|993.84|991.44|994.59|992.19|993.84|991.44|0
1655131910000|2022-06-13 14:51:50|994.34|991.94|993.84|991.44|994.72|992.32|993.84|991.44|0
1655131920000|2022-06-13 14:52:00|993.35|990.95|992.36|989.96|993.35|990.95|992.36|989.96|0
1655131930000|2022-06-13 14:52:10|992.11|989.71|990.76|988.36|992.11|989.71|990.76|988.36|0
1655131940000|2022-06-13 14:52:20|990.38|987.98|989.39|986.99|991.62|989.22|989.39|986.99|0
1655131950000|2022-06-13 14:52:30|989.14|986.74|989.64|987.24|989.64|987.24|989.14|986.74|0
1655131960000|2022-06-13 14:52:40|988.65|986.25|990.88|988.48|990.88|988.48|988.65|986.25|0
1655131970000|2022-06-13 14:52:50|991.12|988.72|991.37|988.97|991.37|988.97|991.12|988.72|0
1655131980000|2022-06-13 14:53:00|991.12|988.72|990.63|988.23|991.25|988.85|990.38|987.98|0
1655131990000|2022-06-13 14:53:10|990.76|988.36|990.01|987.61|991.12|988.72|990.01|987.61|0
1655132000000|2022-06-13 14:53:20|989.89|987.49|989.14|986.74|989.89|987.49|988.9|986.5|0
1655132010000|2022-06-13 14:53:30|989.39|986.99|989.64|987.24|989.64|987.24|988.78|986.38|0
1655132020000|2022-06-13 14:53:40|989.89|987.49|989.14|986.74|989.89|987.49|989.14|986.74|0
1655132030000|2022-06-13 14:53:50|989.89|987.49|989.64|987.24|989.89|987.49|989.64|987.24|0
1655132040000|2022-06-13 14:54:00|989.14|986.74|989.39|986.99|989.39|986.99|988.65|986.25|0
1655132050000|2022-06-13 14:54:10|989.64|987.24|990.88|988.48|990.88|988.48|989.64|987.24|0
1655132060000|2022-06-13 14:54:20|991.12|988.72|991.12|988.72|991.12|988.72|990.63|988.23|0
1655132070000|2022-06-13 14:54:30|990.63|988.23|990.38|987.98|990.88|988.48|990.38|987.98|0
1655132080000|2022-06-13 14:54:40|990.63|988.23|991.37|988.97|991.37|988.97|990.63|988.23|0
1655132090000|2022-06-13 14:54:50|989.89|987.49|989.89|987.49|989.89|987.49|989.77|987.37|0
1655132100000|2022-06-13 14:55:00|989.64|987.24|989.89|987.49|990.13|987.73|989.64|987.24|0
1655132110000|2022-06-13 14:55:10|989.64|987.24|989.89|987.49|989.89|987.49|989.64|987.24|0
1655132120000|2022-06-13 14:55:20|989.39|986.99|988.4|986|989.64|987.24|988.4|986|0
1655132130000|2022-06-13 14:55:30|988.04|985.64|990.63|988.23|990.63|988.23|988.04|985.64|0
1655132140000|2022-06-13 14:55:40|991|988.6|991.12|988.72|991.12|988.72|990.88|988.48|0
1655132150000|2022-06-13 14:55:50|990.88|988.48|991.87|989.47|991.87|989.47|990.88|988.48|0
1655132160000|2022-06-13 14:56:00|991.62|989.22|990.88|988.48|991.62|989.22|990.88|988.48|0
1655132170000|2022-06-13 14:56:10|989.89|987.49|989.89|987.49|989.89|987.49|989.39|986.99|0
1655132180000|2022-06-13 14:56:20|990.13|987.73|990.38|987.98|990.38|987.98|989.89|987.49|0
1655132190000|2022-06-13 14:56:30|990.13|987.73|990.13|987.73|990.76|988.36|990.13|987.73|0
1655132200000|2022-06-13 14:56:40|990.88|988.48|990.38|987.98|991.12|988.72|990.38|987.98|0
1655132210000|2022-06-13 14:56:50|990.88|988.48|991.12|988.72|991.12|988.72|990.88|988.48|0
1655132220000|2022-06-13 14:57:00|990.88|988.48|990.13|987.73|990.88|988.48|989.89|987.49|0
1655132230000|2022-06-13 14:57:10|990.63|988.23|990.88|988.48|991.12|988.72|990.63|988.23|0
1655132240000|2022-06-13 14:57:20|990.38|987.98|989.89|987.49|990.38|987.98|989.39|986.99|0
1655132250000|2022-06-13 14:57:30|989.14|986.74|989.27|986.87|989.64|987.24|989.14|986.74|0
1655132260000|2022-06-13 14:57:40|988.4|986|987.91|985.51|988.4|986|987.05|984.65|0
1655132270000|2022-06-13 14:57:50|987.41|985.01|986.18|983.78|987.41|985.01|986.18|983.78|0
1655132280000|2022-06-13 14:58:00|986.92|984.52|986.67|984.27|987.91|985.51|986.67|984.27|0
1655132290000|2022-06-13 14:58:10|986.42|984.02|986.92|984.52|986.92|984.52|986.42|984.02|0
1655132300000|2022-06-13 14:58:20|986.67|984.27|987.41|985.01|987.41|985.01|986.67|984.27|0
1655132310000|2022-06-13 14:58:30|987.66|985.26|986.92|984.52|987.66|985.26|986.42|984.02|0
1655132320000|2022-06-13 14:58:40|987.41|985.01|987.66|985.26|987.66|985.26|987.17|984.77|0
1655132330000|2022-06-13 14:58:50|987.54|985.14|986.18|983.78|987.54|985.14|986.18|983.78|0
1655132340000|2022-06-13 14:59:00|986.67|984.27|986.31|983.91|986.67|984.27|986.18|983.78|0
1655132350000|2022-06-13 14:59:10|986.42|984.02|986.55|984.15|986.55|984.15|986.18|983.78|0
1655132360000|2022-06-13 14:59:20|986.18|983.78|986.92|984.52|986.92|984.52|986.18|983.78|0
1655132370000|2022-06-13 14:59:30|987.66|985.26|989.39|986.99|989.39|986.99|987.66|985.26|0
1655132380000|2022-06-13 14:59:40|989.89|987.49|989.89|987.49|989.89|987.49|989.64|987.24|0
1655132390000|2022-06-13 14:59:50|990.13|987.73|990.88|988.48|990.88|988.48|990.13|987.73|0
1655132400000|2022-06-13 15:00:00|989.89|987.49|991.37|988.97|991.37|988.97|989.89|987.49|0
1655132410000|2022-06-13 15:00:10|991.12|988.72|990.88|988.48|991.37|988.97|990.88|988.48|0
1655132420000|2022-06-13 15:00:20|991.62|989.22|991.37|988.97|991.62|989.22|991.25|988.85|0
1655132430000|2022-06-13 15:00:30|991.62|989.22|991.86|989.46|991.86|989.46|991.62|989.22|0
1655132440000|2022-06-13 15:00:40|990.13|987.73|990.38|987.98|990.38|987.98|989.89|987.49|0
1655132450000|2022-06-13 15:00:50|991.37|988.97|992.11|989.71|992.36|989.96|991.37|988.97|0
1655132460000|2022-06-13 15:01:00|991.86|989.46|993.35|990.95|993.35|990.95|991.86|989.46|0
1655132470000|2022-06-13 15:01:10|993.84|991.44|993.84|991.44|994.09|991.69|993.73|991.33|0
1655132480000|2022-06-13 15:01:20|994.59|992.19|995.33|992.93|995.33|992.93|994.59|992.19|0
1655132490000|2022-06-13 15:01:30|995.08|992.68|995.08|992.68|995.08|992.68|995.08|992.68|0
1655132500000|2022-06-13 15:01:40|995.33|992.93|995.33|992.93|995.58|993.18|995.33|992.93|0
1655132510000|2022-06-13 15:01:50|993.84|991.44|992.85|990.45|993.84|991.44|992.36|989.96|0
1655132520000|2022-06-13 15:02:00|994.34|991.94|994.59|992.19|994.59|992.19|994.09|991.69|0
1655132530000|2022-06-13 15:02:10|994.83|992.43|993.35|990.95|994.83|992.43|993.35|990.95|0
1655132540000|2022-06-13 15:02:20|992.85|990.45|991.86|989.46|992.85|990.45|991.86|989.46|0
1655132550000|2022-06-13 15:02:30|992.11|989.71|991.62|989.22|992.11|989.71|991.37|988.97|0
1655132560000|2022-06-13 15:02:40|991.12|988.72|990.13|987.73|991.12|988.72|990.13|987.73|0
1655132570000|2022-06-13 15:02:50|990.38|987.98|989.64|987.24|990.38|987.98|989.64|987.24|0
1655132580000|2022-06-13 15:03:00|990.13|987.73|992.61|990.21|992.61|990.21|990.13|987.73|0
1655132590000|2022-06-13 15:03:10|992.36|989.96|992.49|990.09|992.49|990.09|991.86|989.46|0
1655132600000|2022-06-13 15:03:20|993.35|990.95|994.59|992.19|994.59|992.19|993.35|990.95|0
1655132610000|2022-06-13 15:03:30|994.09|991.69|995.33|992.93|995.33|992.93|994.09|991.69|0
1655132620000|2022-06-13 15:03:40|995.82|993.42|997.31|994.91|997.31|994.91|995.82|993.42|0
1655132630000|2022-06-13 15:03:50|997.56|995.16|997.8|995.4|997.8|995.4|997.56|995.16|0
1655132640000|2022-06-13 15:04:00|998.05|995.65|996.45|994.05|998.05|995.65|996.45|994.05|0
1655132650000|2022-06-13 15:04:10|996.07|993.67|996.81|994.41|997.56|995.16|996.07|993.67|0
1655132660000|2022-06-13 15:04:20|997.31|994.91|997.8|995.4|997.8|995.4|997.31|994.91|0
1655132670000|2022-06-13 15:04:30|999.29|996.89|999.54|997.14|999.54|997.14|999.29|996.89|0
1655132680000|2022-06-13 15:04:40|998.79|996.39|998.3|995.9|998.79|996.39|998.3|995.9|0
1655132690000|2022-06-13 15:04:50|998.55|996.15|997.8|995.4|998.55|996.15|997.8|995.4|0
1655132700000|2022-06-13 15:05:00|998.05|995.65|999.54|997.14|999.54|997.14|998.05|995.65|0
1655132710000|2022-06-13 15:05:10|999.78|997.38|998.79|996.39|999.78|997.38|998.79|996.39|0
1655132920000|2022-06-13 15:08:40|998.18|995.78|998.05|995.65|998.18|995.78|998.05|995.65|0
1655132930000|2022-06-13 15:08:50|998.55|996.15|999.04|996.64|999.04|996.64|998.3|995.9|0
1655132940000|2022-06-13 15:09:00|999.29|996.89|998.05|995.65|999.29|996.89|998.05|995.65|0
1655132950000|2022-06-13 15:09:10|998.18|995.78|997.79|995.39|998.18|995.78|997.56|995.16|0
1655132960000|2022-06-13 15:09:20|997.29|994.89|997.79|995.39|997.79|995.39|996.55|994.15|0
1655132970000|2022-06-13 15:09:30|997.05|994.65|996.8|994.4|997.05|994.65|996.55|994.15|0
1655132980000|2022-06-13 15:09:40|997.54|995.14|997.54|995.14|997.79|995.39|997.54|995.14|0
1655132990000|2022-06-13 15:09:50|997.67|995.27|998.53|996.13|998.53|996.13|997.67|995.27|0
1655133000000|2022-06-13 15:10:00|999.03|996.63|999.28|996.88|999.77|997.37|999.03|996.63|0
1655133010000|2022-06-13 15:10:10|999.03|996.63|1000.02|997.62|1000.02|997.62|999.03|996.63|0
1655133020000|2022-06-13 15:10:20|1000.51|998.11|1001.01|998.61|1001.01|998.61|1000.51|998.11|0
1655133030000|2022-06-13 15:10:30|1001.26|998.86|1001.75|999.35|1001.75|999.35|1001.26|998.86|0
1655133040000|2022-06-13 15:10:40|1000.76|998.36|1000.51|998.11|1000.76|998.36|1000.51|998.11|0
1655133050000|2022-06-13 15:10:50|1001.38|998.98|1001.5|999.1|1001.5|999.1|1001.26|998.86|0
1655133060000|2022-06-13 15:11:00|1001.01|998.61|998.78|996.38|1001.01|998.61|998.78|996.38|0
1655133070000|2022-06-13 15:11:10|998.53|996.13|996.8|994.4|998.53|996.13|996.8|994.4|0
1655133080000|2022-06-13 15:11:20|996.55|994.15|996.55|994.15|996.55|994.15|996.3|993.9|0
1655133090000|2022-06-13 15:11:30|996.3|993.9|996.06|993.66|996.3|993.9|995.81|993.41|0
1655133100000|2022-06-13 15:11:40|995.32|992.92|995.56|993.16|995.81|993.41|995.32|992.92|0
1655133110000|2022-06-13 15:11:50|995.94|993.54|995.32|992.92|995.94|993.54|995.07|992.67|0
1655133120000|2022-06-13 15:12:00|995.07|992.67|992.1|989.7|995.07|992.67|992.1|989.7|0
1655133130000|2022-06-13 15:12:10|992.35|989.95|992.35|989.95|992.35|989.95|991.36|988.96|0
1655133140000|2022-06-13 15:12:20|992.1|989.7|992.84|990.44|992.84|990.44|992.1|989.7|0
1655133150000|2022-06-13 15:12:30|991.85|989.45|993.09|990.69|993.09|990.69|991.85|989.45|0
1655133160000|2022-06-13 15:12:40|993.34|990.94|993.58|991.18|993.58|991.18|993.34|990.94|0
1655133170000|2022-06-13 15:12:50|994.08|991.68|993.58|991.18|994.08|991.68|993.58|991.18|0
1655133180000|2022-06-13 15:13:00|994.08|991.68|993.34|990.94|994.08|991.68|993.09|990.69|0
1655133190000|2022-06-13 15:13:10|992.35|989.95|992.35|989.95|992.35|989.95|992.35|989.95|0
1655133200000|2022-06-13 15:13:20|993.22|990.82|993.83|991.43|993.83|991.43|993.22|990.82|0
1655133210000|2022-06-13 15:13:30|994.08|991.68|993.34|990.94|994.08|991.68|993.34|990.94|0
1655133220000|2022-06-13 15:13:40|992.59|990.19|992.84|990.44|994.57|992.17|992.59|990.19|0
1655133230000|2022-06-13 15:13:50|993.34|990.94|993.09|990.69|993.34|990.94|992.72|990.32|0
1655133240000|2022-06-13 15:14:00|993.58|991.18|992.97|990.57|993.58|991.18|992.84|990.44|0
1655133250000|2022-06-13 15:14:10|992.35|989.95|993.83|991.43|993.83|991.43|992.35|989.95|0
1655133260000|2022-06-13 15:14:20|994.08|991.68|993.83|991.43|994.08|991.68|993.83|991.43|0
1655133270000|2022-06-13 15:14:30|993.96|991.56|993.83|991.43|994.33|991.93|993.83|991.43|0
1655133280000|2022-06-13 15:14:40|993.58|991.18|991.85|989.45|993.58|991.18|991.85|989.45|0
1655133290000|2022-06-13 15:14:50|992.59|990.19|991.6|989.2|992.59|990.19|991.6|989.2|0
1655133300000|2022-06-13 15:15:00|992.35|989.95|990.12|987.72|992.35|989.95|990.12|987.72|0
1655133310000|2022-06-13 15:15:10|990.61|988.21|990.61|988.21|990.61|988.21|990.12|987.72|0
1655133320000|2022-06-13 15:15:20|989.62|987.22|988.14|985.74|989.62|987.22|988.14|985.74|0
1655133330000|2022-06-13 15:15:30|987.89|985.49|987.4|985|988.14|985.74|987.4|985|0
1655133340000|2022-06-13 15:15:40|987.65|985.25|987.15|984.75|987.65|985.25|986.9|984.5|0
1655133350000|2022-06-13 15:15:50|986.9|984.5|986.41|984.01|986.9|984.5|986.41|984.01|0
1655133360000|2022-06-13 15:16:00|986.16|983.76|985.67|983.27|986.16|983.76|985.67|983.27|0
1655133370000|2022-06-13 15:16:10|985.7|983.3|983.47|981.07|985.7|983.3|983.47|981.07|0
1655133380000|2022-06-13 15:16:20|983.44|981.04|984.79|982.39|984.79|982.39|983.44|981.04|0
1655133390000|2022-06-13 15:16:30|985.29|982.89|984.55|982.15|985.29|982.89|984.55|982.15|0
1655133400000|2022-06-13 15:16:40|984.79|982.39|985.54|983.14|985.54|983.14|984.55|982.15|0
1655133410000|2022-06-13 15:16:50|985.04|982.64|985.54|983.14|985.78|983.38|985.04|982.64|0
1655133420000|2022-06-13 15:17:00|986.03|983.63|984.79|982.39|986.53|984.13|984.79|982.39|0
1655133430000|2022-06-13 15:17:10|984.05|981.65|984.55|982.15|984.55|982.15|984.05|981.65|0
1655133440000|2022-06-13 15:17:20|984.05|981.65|984.55|982.15|984.55|982.15|984.05|981.65|0
1655133450000|2022-06-13 15:17:30|984.79|982.39|984.79|982.39|985.04|982.64|984.79|982.39|0
1655133460000|2022-06-13 15:17:40|984.3|981.9|983.56|981.16|984.3|981.9|983.56|981.16|0
1655133470000|2022-06-13 15:17:50|983.44|981.04|983.56|981.16|983.56|981.16|983.44|981.04|0
1655133480000|2022-06-13 15:18:00|983.06|980.66|983.31|980.91|983.31|980.91|983.06|980.66|0
1655133490000|2022-06-13 15:18:10|983.06|980.66|981.83|979.43|983.06|980.66|981.83|979.43|0
1655133500000|2022-06-13 15:18:20|981.33|978.93|983.06|980.66|983.06|980.66|981.33|978.93|0
1655133510000|2022-06-13 15:18:30|982.94|980.54|982.32|979.92|982.94|980.54|982.32|979.92|0
1655133520000|2022-06-13 15:18:40|982.07|979.67|982.57|980.17|982.57|980.17|982.07|979.67|0
1655133530000|2022-06-13 15:18:50|982.07|979.67|982.07|979.67|982.57|980.17|982.07|979.67|0
1655133540000|2022-06-13 15:19:00|981.58|979.18|980.34|977.94|981.58|979.18|980.34|977.94|0
1655133550000|2022-06-13 15:19:10|979.35|976.95|978.36|975.96|979.35|976.95|978.36|975.96|0
1655133560000|2022-06-13 15:19:20|978.61|976.21|980.34|977.94|980.34|977.94|978.61|976.21|0
1655133570000|2022-06-13 15:19:30|979.6|977.2|979.6|977.2|980.09|977.69|979.6|977.2|0
1655133580000|2022-06-13 15:19:40|978.86|976.46|979.1|976.7|979.1|976.7|978.61|976.21|0
1655133590000|2022-06-13 15:19:50|978.86|976.46|978.86|976.46|978.86|976.46|978.49|976.09|0
1655133600000|2022-06-13 15:20:00|979.35|976.95|979.35|976.95|980.59|978.19|979.35|976.95|0
1655133610000|2022-06-13 15:20:10|978.86|976.46|978.86|976.46|978.86|976.46|978.86|976.46|0
1655133620000|2022-06-13 15:20:20|979.13|976.73|978.39|975.99|979.38|976.98|978.39|975.99|0
1655133630000|2022-06-13 15:20:30|979.38|976.98|977.89|975.49|979.38|976.98|977.89|975.49|0
1655133640000|2022-06-13 15:20:40|977.64|975.24|978.63|976.23|979.13|976.73|977.64|975.24|0
1655133650000|2022-06-13 15:20:50|978.14|975.74|978.14|975.74|978.39|975.99|978.14|975.74|0
1655133660000|2022-06-13 15:21:00|978.88|976.48|978.63|976.23|978.88|976.48|978.63|976.23|0
1655133670000|2022-06-13 15:21:10|979.13|976.73|980.36|977.96|980.36|977.96|979.13|976.73|0
1655133680000|2022-06-13 15:21:20|980.12|977.72|979.87|977.47|980.36|977.96|979.87|977.47|0
1655133690000|2022-06-13 15:21:30|979.13|976.73|979.87|977.47|979.87|977.47|979.13|976.73|0
1655133700000|2022-06-13 15:21:40|980.12|977.72|978.39|975.99|980.12|977.72|978.39|975.99|0
1655133710000|2022-06-13 15:21:50|978.88|976.48|978.39|975.99|978.88|976.48|978.39|975.99|0
1655133720000|2022-06-13 15:22:00|978.76|976.36|978.88|976.48|979.87|977.47|978.76|976.36|0
1655133730000|2022-06-13 15:22:10|979.13|976.73|977.89|975.49|979.13|976.73|977.89|975.49|0
1655133740000|2022-06-13 15:22:20|977.64|975.24|977.15|974.75|977.89|975.49|977.15|974.75|0
1655133750000|2022-06-13 15:22:30|977.03|974.63|977.15|974.75|977.15|974.75|977.03|974.63|0
1655133760000|2022-06-13 15:22:40|977.4|975|977.4|975|977.64|975.24|977.4|975|0
1655133770000|2022-06-13 15:22:50|975.42|973.02|975.67|973.27|975.67|973.27|975.17|972.77|0
1655133780000|2022-06-13 15:23:00|977.15|974.75|976.16|973.76|977.64|975.24|976.16|973.76|0
1655133790000|2022-06-13 15:23:10|975.67|973.27|975.17|972.77|975.91|973.51|975.17|972.77|0
1655133800000|2022-06-13 15:23:20|975.67|973.27|975.17|972.77|976.16|973.76|975.17|972.77|0
1655133810000|2022-06-13 15:23:30|974.92|972.52|974.68|972.28|974.92|972.52|973.69|971.29|0
1655133820000|2022-06-13 15:23:40|974.18|971.78|973.44|971.04|974.18|971.78|973.44|971.04|0
1655133830000|2022-06-13 15:23:50|972.95|970.55|974.18|971.78|974.18|971.78|972.95|970.55|0
1655133840000|2022-06-13 15:24:00|973.94|971.54|974.92|972.52|975.17|972.77|973.94|971.54|0
1655133850000|2022-06-13 15:24:10|973.69|971.29|973.44|971.04|973.69|971.29|973.19|970.79|0
1655133860000|2022-06-13 15:24:20|972.95|970.55|972.45|970.05|972.95|970.55|972.45|970.05|0
1655133870000|2022-06-13 15:24:30|971.96|969.56|970.72|968.32|971.96|969.56|970.72|968.32|0
1655133880000|2022-06-13 15:24:40|970.23|967.83|970.47|968.07|970.97|968.57|970.23|967.83|0
1655133890000|2022-06-13 15:24:50|970.97|968.57|969.24|966.84|970.97|968.57|969.24|966.84|0
1655133900000|2022-06-13 15:25:00|968.5|966.1|968.25|965.85|968.5|966.1|968.25|965.85|0
1655133910000|2022-06-13 15:25:10|967.76|965.36|967.76|965.36|967.88|965.48|967.76|965.36|0
1655133920000|2022-06-13 15:25:20|967.51|965.11|969.24|966.84|969.24|966.84|967.51|965.11|0
1655133930000|2022-06-13 15:25:30|968.74|966.34|970.23|967.83|970.23|967.83|968.74|966.34|0
1655133940000|2022-06-13 15:25:40|970.47|968.07|970.72|968.32|970.72|968.32|969.73|967.33|0
1655133950000|2022-06-13 15:25:50|970.47|968.07|970.72|968.32|970.72|968.32|970.47|968.07|0
1655133960000|2022-06-13 15:26:00|970.23|967.83|971.46|969.06|971.46|969.06|970.23|967.83|0
1655133970000|2022-06-13 15:26:10|971.71|969.31|971.96|969.56|972.09|969.69|971.71|969.31|0
1655133980000|2022-06-13 15:26:20|973.19|970.79|974.18|971.78|974.18|971.78|973.19|970.79|0
1655133990000|2022-06-13 15:26:30|973.82|971.42|975.17|972.77|975.17|972.77|973.82|971.42|0
1655134000000|2022-06-13 15:26:40|975.42|973.02|975.42|973.02|975.42|973.02|974.92|972.52|0
1655134010000|2022-06-13 15:26:50|975.17|972.77|975.42|973.02|975.67|973.27|975.17|972.77|0
1655134020000|2022-06-13 15:27:00|975.67|973.27|973.69|971.29|975.91|973.51|973.69|971.29|0
1655134030000|2022-06-13 15:27:10|973.19|970.79|974.18|971.78|974.18|971.78|973.19|970.79|0
1655134040000|2022-06-13 15:27:20|973.69|971.29|973.44|971.04|974.68|972.28|973.44|971.04|0
1655134050000|2022-06-13 15:27:30|974.43|972.03|973.93|971.53|974.43|972.03|973.19|970.79|0
1655134060000|2022-06-13 15:27:40|973.69|971.29|973.19|970.79|973.69|971.29|973.19|970.79|0
1655134070000|2022-06-13 15:27:50|973.44|971.04|974.18|971.78|974.18|971.78|973.19|970.79|0
1655134080000|2022-06-13 15:28:00|974.68|972.28|973.32|970.92|974.68|972.28|973.19|970.79|0
1655134090000|2022-06-13 15:28:10|974.92|972.52|976.41|974.01|976.41|974.01|974.92|972.52|0
1655134100000|2022-06-13 15:28:20|976.54|974.14|976.16|973.76|976.54|974.14|976.16|973.76|0
1655134110000|2022-06-13 15:28:30|975.91|973.51|976.16|973.76|976.16|973.76|975.67|973.27|0
1655134120000|2022-06-13 15:28:40|976.65|974.25|976.9|974.5|976.9|974.5|976.65|974.25|0
1655134130000|2022-06-13 15:28:50|977.64|975.24|977.4|975|977.64|975.24|977.4|975|0
1655134140000|2022-06-13 15:29:00|976.9|974.5|977.84|975.44|977.84|975.44|976.9|974.5|0
1655134150000|2022-06-13 15:29:10|978.33|975.93|977.84|975.44|978.33|975.93|977.84|975.44|0
1655134160000|2022-06-13 15:29:20|978.33|975.93|976.85|974.45|978.33|975.93|976.85|974.45|0
1655134170000|2022-06-13 15:29:30|976.6|974.2|977.34|974.94|977.34|974.94|976.6|974.2|0
1655134180000|2022-06-13 15:29:40|978.08|975.68|978.08|975.68|978.21|975.81|978.08|975.68|0
1655134190000|2022-06-13 15:29:50|977.34|974.94|977.59|975.19|977.59|975.19|977.09|974.69|0
1655134200000|2022-06-13 15:30:00|977.34|974.94|975.61|973.21|977.34|974.94|975.61|973.21|0
1655134210000|2022-06-13 15:30:10|974.87|972.47|973.14|970.74|974.87|972.47|973.14|970.74|0
1655134220000|2022-06-13 15:30:20|975.99|973.59|975.36|972.96|976.35|973.95|975.36|972.96|0
1655134230000|2022-06-13 15:30:30|974.87|972.47|975.12|972.72|975.12|972.72|974.62|972.22|0
1655134240000|2022-06-13 15:30:40|976.11|973.71|976.35|973.95|976.35|973.95|976.11|973.71|0
1655134250000|2022-06-13 15:30:50|976.6|974.2|976.6|974.2|976.85|974.45|976.6|974.2|0
1655134260000|2022-06-13 15:31:00|976.35|973.95|975.36|972.96|976.35|973.95|975.36|972.96|0
1655134270000|2022-06-13 15:31:10|976.48|974.08|977.09|974.69|977.59|975.19|976.48|974.08|0
1655134280000|2022-06-13 15:31:20|976.6|974.2|977.09|974.69|977.09|974.69|976.6|974.2|0
1655134290000|2022-06-13 15:31:30|977.72|975.32|978.08|975.68|978.33|975.93|977.72|975.32|0
1655134300000|2022-06-13 15:31:40|978.33|975.93|979.32|976.92|979.32|976.92|978.33|975.93|0
1655134310000|2022-06-13 15:31:50|979.82|977.42|980.06|977.66|980.06|977.66|979.57|977.17|0
1655134320000|2022-06-13 15:32:00|979.82|977.42|980.56|978.16|980.56|978.16|979.82|977.42|0
1655134330000|2022-06-13 15:32:10|981.3|978.9|981.3|978.9|981.55|979.15|981.3|978.9|0
1655134340000|2022-06-13 15:32:20|981.18|978.78|982.29|979.89|982.29|979.89|981.18|978.78|0
1655134350000|2022-06-13 15:32:30|982.04|979.64|983.28|980.88|983.28|980.88|982.04|979.64|0
1655134360000|2022-06-13 15:32:40|983.53|981.13|983.9|981.5|983.9|981.5|983.28|980.88|0
1655134370000|2022-06-13 15:32:50|983.53|981.13|983.28|980.88|983.53|981.13|983.28|980.88|0
1655134380000|2022-06-13 15:33:00|982.79|980.39|982.04|979.64|982.79|980.39|981.05|978.65|0
1655134390000|2022-06-13 15:33:10|981.55|979.15|980.31|977.91|981.55|979.15|979.32|976.92|0
1655134400000|2022-06-13 15:33:20|979.57|977.17|979.57|977.17|979.57|977.17|978.33|975.93|0
1655134410000|2022-06-13 15:33:30|979.32|976.92|978.58|976.18|979.32|976.92|977.59|975.19|0
1655134420000|2022-06-13 15:33:40|978.83|976.43|979.57|977.17|979.57|977.17|978.33|975.93|0
1655134430000|2022-06-13 15:33:50|980.19|977.79|978.08|975.68|980.19|977.79|978.08|975.68|0
1655134440000|2022-06-13 15:34:00|977.09|974.69|979.07|976.67|979.07|976.67|977.09|974.69|0
1655134450000|2022-06-13 15:34:10|978.08|975.68|978.08|975.68|978.33|975.93|978.08|975.68|0
1655134460000|2022-06-13 15:34:20|977.34|974.94|977.84|975.44|977.84|975.44|976.6|974.2|0
1655134470000|2022-06-13 15:34:30|976.85|974.45|977.59|975.19|977.59|975.19|976.85|974.45|0
1655134480000|2022-06-13 15:34:40|977.09|974.69|976.6|974.2|977.22|974.82|976.6|974.2|0
1655134490000|2022-06-13 15:34:50|976.73|974.33|975.86|973.46|976.85|974.45|975.86|973.46|0
1655134500000|2022-06-13 15:35:00|977.34|974.94|973.14|970.74|977.34|974.94|973.14|970.74|0
1655134510000|2022-06-13 15:35:10|973.38|970.98|971.65|969.25|973.38|970.98|970.3|967.9|0
1655134520000|2022-06-13 15:35:20|970.91|968.51|970.66|968.26|971.16|968.76|970.66|968.26|0
1655134530000|2022-06-13 15:35:30|969.68|967.28|970.91|968.51|971.41|969.01|969.68|967.28|0
1655134540000|2022-06-13 15:35:40|970.42|968.02|969.43|967.03|970.42|968.02|969.18|966.78|0
1655134550000|2022-06-13 15:35:50|969.31|966.91|969.18|966.78|969.68|967.28|969.18|966.78|0
1655134560000|2022-06-13 15:36:00|970.17|967.77|971.16|968.76|971.16|968.76|969.68|967.28|0
1655134570000|2022-06-13 15:36:10|971.41|969.01|973.38|970.98|973.63|971.23|971.41|969.01|0
1655134580000|2022-06-13 15:36:20|974.62|972.22|974.62|972.22|974.87|972.47|974.62|972.22|0
1655134590000|2022-06-13 15:36:30|975.12|972.72|973.88|971.48|975.12|972.72|973.88|971.48|0
1655134600000|2022-06-13 15:36:40|972.89|970.49|971.9|969.5|973.14|970.74|971.9|969.5|0
1655134610000|2022-06-13 15:36:50|972.15|969.75|971.41|969.01|972.15|969.75|970.17|967.77|0
1655134620000|2022-06-13 15:37:00|970.91|968.51|973.63|971.23|973.63|971.23|970.91|968.51|0
1655134630000|2022-06-13 15:37:10|974.13|971.73|974.13|971.73|974.13|971.73|972.89|970.49|0
1655134640000|2022-06-13 15:37:20|973.38|970.98|973.63|971.23|973.63|971.23|972.15|969.75|0
1655134650000|2022-06-13 15:37:30|973.38|970.98|972.64|970.24|973.38|970.98|972.64|970.24|0
1655134660000|2022-06-13 15:37:40|972.4|970|972.89|970.49|973.14|970.74|972.4|970|0
1655134670000|2022-06-13 15:37:50|972.15|969.75|972.4|970|972.4|970|971.9|969.5|0
1655134680000|2022-06-13 15:38:00|971.9|969.5|969.92|967.52|971.9|969.5|969.92|967.52|0
1655134690000|2022-06-13 15:38:10|969.43|967.03|969.18|966.78|969.43|967.03|969.18|966.78|0
1655134700000|2022-06-13 15:38:20|968.69|966.29|968.19|965.79|969.43|967.03|968.19|965.79|0
1655134710000|2022-06-13 15:38:30|967.83|965.43|967.94|965.54|968.93|966.53|967.83|965.43|0
1655134720000|2022-06-13 15:38:40|968.19|965.79|968.93|966.53|968.93|966.53|967.45|965.05|0
1655134730000|2022-06-13 15:38:50|968.69|966.29|968.44|966.04|969.18|966.78|968.44|966.04|0
1655134740000|2022-06-13 15:39:00|969.18|966.78|966.96|964.56|969.18|966.78|966.96|964.56|0
1655134750000|2022-06-13 15:39:10|966.71|964.31|965.72|963.32|966.71|964.31|965.23|962.83|0
1655134760000|2022-06-13 15:39:20|966.21|963.81|965.85|963.45|966.21|963.81|965.72|963.32|0
1655134770000|2022-06-13 15:39:30|965.23|962.83|966.46|964.06|966.46|964.06|965.23|962.83|0
1655134780000|2022-06-13 15:39:40|965.97|963.57|965.97|963.57|966.21|963.81|965.97|963.57|0
1655134790000|2022-06-13 15:39:50|966.21|963.81|965.23|962.83|966.21|963.81|965.23|962.83|0
1655134800000|2022-06-13 15:40:00|964.98|962.58|963.25|960.85|965.47|963.07|963.25|960.85|0
1655134810000|2022-06-13 15:40:10|963|960.6|963|960.6|963|960.6|962.26|959.86|0
1655134820000|2022-06-13 15:40:20|963.25|960.85|962.51|960.11|963.25|960.85|962.51|960.11|0
1655134830000|2022-06-13 15:40:30|962.01|959.61|962.26|959.86|962.26|959.86|961.77|959.37|0
1655134840000|2022-06-13 15:40:40|962.51|960.11|963.5|961.1|963.5|961.1|962.26|959.86|0
1655134850000|2022-06-13 15:40:50|963.74|961.34|962.75|960.35|963.74|961.34|962.75|960.35|0
1655134860000|2022-06-13 15:41:00|963|960.6|964.24|961.84|964.24|961.84|963|960.6|0
1655134870000|2022-06-13 15:41:10|964.37|961.97|964.98|962.58|964.98|962.58|964.37|961.97|0
1655134880000|2022-06-13 15:41:20|965.23|962.83|966.34|963.94|966.34|963.94|964.98|962.58|0
1655134890000|2022-06-13 15:41:30|966.96|964.56|967.2|964.8|967.94|965.54|966.96|964.56|0
1655134900000|2022-06-13 15:41:40|966.96|964.56|967.7|965.3|967.7|965.3|966.96|964.56|0
1655134910000|2022-06-13 15:41:50|968.19|965.79|969.06|966.66|969.06|966.66|968.19|965.79|0
1655134920000|2022-06-13 15:42:00|968.69|966.29|967.94|965.54|968.69|966.29|967.7|965.3|0
1655134930000|2022-06-13 15:42:10|967.7|965.3|966.71|964.31|967.7|965.3|966.21|963.81|0
1655134940000|2022-06-13 15:42:20|966.96|964.56|968.19|965.79|968.19|965.79|966.96|964.56|0
1655134950000|2022-06-13 15:42:30|967.7|965.3|965.47|963.07|967.7|965.3|965.47|963.07|0
1655134960000|2022-06-13 15:42:40|965.23|962.83|963.74|961.34|965.23|962.83|963.74|961.34|0
1655134970000|2022-06-13 15:42:50|963.25|960.85|961.15|958.75|963.25|960.85|961.15|958.75|0
1655134980000|2022-06-13 15:43:00|961.03|958.63|962.01|959.61|962.01|959.61|961.03|958.63|0
1655134990000|2022-06-13 15:43:10|962.26|959.86|960.53|958.13|962.26|959.86|960.53|958.13|0
1655135000000|2022-06-13 15:43:20|960.04|957.64|958.8|956.4|960.04|957.64|958.8|956.4|0
1655135010000|2022-06-13 15:43:30|959.3|956.9|961.03|958.63|961.03|958.63|959.3|956.9|0
1655135020000|2022-06-13 15:43:40|961.27|958.87|961.27|958.87|961.52|959.12|961.27|958.87|0
1655135030000|2022-06-13 15:43:50|962.26|959.86|959.3|956.9|962.26|959.86|959.3|956.9|0
1655135040000|2022-06-13 15:44:00|960.28|957.88|960.53|958.13|960.78|958.38|960.28|957.88|0
1655135050000|2022-06-13 15:44:10|960.28|957.88|961.27|958.87|961.27|958.87|959.3|956.9|0
1655135060000|2022-06-13 15:44:20|961.03|958.63|961.03|958.63|961.27|958.87|961.03|958.63|0
1655135070000|2022-06-13 15:44:30|961.27|958.87|961.03|958.63|961.52|959.12|961.03|958.63|0
1655135080000|2022-06-13 15:44:40|960.53|958.13|961.03|958.63|961.03|958.63|960.53|958.13|0
1655135090000|2022-06-13 15:44:50|960.78|958.38|962.01|959.61|962.26|959.86|960.78|958.38|0
1655135100000|2022-06-13 15:45:00|961.77|959.37|961.77|959.37|961.77|959.37|961.03|958.63|0
1655135110000|2022-06-13 15:45:10|962.26|959.86|963.99|961.59|964.24|961.84|962.26|959.86|0
1655135120000|2022-06-13 15:45:20|964.98|962.58|964.53|962.13|964.98|962.58|964.24|961.84|0
1655135130000|2022-06-13 15:45:30|965.02|962.62|964.78|962.38|965.52|963.12|964.78|962.38|0
1655135140000|2022-06-13 15:45:40|964.53|962.13|964.03|961.63|964.53|962.13|964.03|961.63|0
1655135150000|2022-06-13 15:45:50|964.53|962.13|964.78|962.38|964.78|962.38|963.79|961.39|0
1655135160000|2022-06-13 15:46:00|965.27|962.87|965.15|962.75|965.27|962.87|964.66|962.26|0
1655135170000|2022-06-13 15:46:10|964.66|962.26|964.66|962.26|965.15|962.75|964.66|962.26|0
1655135180000|2022-06-13 15:46:20|965.65|963.25|965.9|963.5|965.9|963.5|965.65|963.25|0
1655135190000|2022-06-13 15:46:30|966.64|964.24|965.9|963.5|966.64|964.24|965.9|963.5|0
1655135200000|2022-06-13 15:46:40|966.14|963.74|967.13|964.73|967.13|964.73|966.14|963.74|0
1655135210000|2022-06-13 15:46:50|966.89|964.49|967.63|965.23|967.63|965.23|966.64|964.24|0
1655135220000|2022-06-13 15:47:00|967.51|965.11|967.87|965.47|968.37|965.97|967.51|965.11|0
1655135230000|2022-06-13 15:47:10|968.86|966.46|968.62|966.22|968.86|966.46|968.37|965.97|0
1655135240000|2022-06-13 15:47:20|968.37|965.97|967.38|964.98|968.37|965.97|967.38|964.98|0
1655135250000|2022-06-13 15:47:30|967.87|965.47|968.37|965.97|968.37|965.97|967.87|965.47|0
1655135260000|2022-06-13 15:47:40|969.85|967.45|969.85|967.45|969.85|967.45|969.49|967.09|0
1655135270000|2022-06-13 15:47:50|970.23|967.83|970.1|967.7|970.35|967.95|970.1|967.7|0
1655135280000|2022-06-13 15:48:00|970.35|967.95|969.24|966.84|970.35|967.95|969.24|966.84|0
1655135290000|2022-06-13 15:48:10|968.37|965.97|967.38|964.98|968.37|965.97|967.38|964.98|0
1655135300000|2022-06-13 15:48:20|967.13|964.73|967.63|965.23|967.63|965.23|967.13|964.73|0
1655135310000|2022-06-13 15:48:30|967.13|964.73|967.63|965.23|967.63|965.23|966.89|964.49|0
1655135320000|2022-06-13 15:48:40|967.13|964.73|967.13|964.73|967.13|964.73|966.64|964.24|0
1655135330000|2022-06-13 15:48:50|966.39|963.99|967.13|964.73|967.87|965.47|966.39|963.99|0
1655135340000|2022-06-13 15:49:00|966.14|963.74|966.14|963.74|966.14|963.74|965.15|962.75|0
1655135350000|2022-06-13 15:49:10|966.39|963.99|966.14|963.74|966.64|964.24|966.14|963.74|0
1655135360000|2022-06-13 15:49:20|966.39|963.99|966.39|963.99|966.39|963.99|966.39|963.99|0
1655135370000|2022-06-13 15:49:30|966.14|963.74|965.15|962.75|966.14|963.74|964.91|962.51|0
1655135380000|2022-06-13 15:49:40|965.4|963|965.9|963.5|965.9|963.5|965.4|963|0
1655135390000|2022-06-13 15:49:50|966.14|963.74|965.4|963|966.14|963.74|965.15|962.75|0
1655135400000|2022-06-13 15:50:00|965.28|962.88|963.06|960.66|965.28|962.88|963.06|960.66|0
1655135410000|2022-06-13 15:50:10|962.19|959.79|962.68|960.28|962.93|960.53|962.19|959.79|0
1655135420000|2022-06-13 15:50:20|962.93|960.53|964.66|962.26|964.66|962.26|962.44|960.04|0
1655135430000|2022-06-13 15:50:30|966.64|964.24|968.62|966.22|968.62|966.22|966.64|964.24|0
1655135440000|2022-06-13 15:50:40|968.99|966.59|968.86|966.46|968.99|966.59|968.12|965.72|0
1655135450000|2022-06-13 15:50:50|967.63|965.23|968.12|965.72|968.37|965.97|967.63|965.23|0
1655135460000|2022-06-13 15:51:00|968.86|966.46|968.37|965.97|968.86|966.46|968.12|965.72|0
1655135470000|2022-06-13 15:51:10|969.36|966.96|970.6|968.2|970.6|968.2|969.36|966.96|0
1655135480000|2022-06-13 15:51:20|971.09|968.69|971.83|969.43|971.83|969.43|970.84|968.44|0
1655135490000|2022-06-13 15:51:30|970.84|968.44|971.22|968.82|971.83|969.43|970.84|968.44|0
1655135500000|2022-06-13 15:51:40|971.58|969.18|971.83|969.43|972.08|969.68|971.58|969.18|0
1655135510000|2022-06-13 15:51:50|972.33|969.93|972.33|969.93|972.82|970.42|972.33|969.93|0
1655135520000|2022-06-13 15:52:00|973.81|971.41|973.56|971.16|973.81|971.41|973.56|971.16|0
1655135530000|2022-06-13 15:52:10|974.31|971.91|973.07|970.67|974.31|971.91|973.07|970.67|0
1655135540000|2022-06-13 15:52:20|973.56|971.16|974.06|971.66|974.06|971.66|973.56|971.16|0
1655135550000|2022-06-13 15:52:30|973.81|971.41|972.57|970.17|973.81|971.41|972.57|970.17|0
1655135560000|2022-06-13 15:52:40|972.08|969.68|970.84|968.44|972.08|969.68|970.84|968.44|0
1655135570000|2022-06-13 15:52:50|969.85|967.45|973.32|970.92|973.32|970.92|968.62|966.22|0
1655135580000|2022-06-13 15:53:00|973.56|971.16|974.31|971.91|974.31|971.91|973.56|971.16|0
1655135590000|2022-06-13 15:53:10|973.56|971.16|974.55|972.15|974.55|972.15|973.32|970.92|0
1655135600000|2022-06-13 15:53:20|974.31|971.91|974.31|971.91|974.55|972.15|974.31|971.91|0
1655135610000|2022-06-13 15:53:30|973.94|971.54|973.07|970.67|973.94|971.54|973.07|970.67|0
1655135620000|2022-06-13 15:53:40|972.08|969.68|972.08|969.68|972.82|970.42|972.08|969.68|0
1655135630000|2022-06-13 15:53:50|971.09|968.69|971.83|969.43|971.83|969.43|971.09|968.69|0
1655135640000|2022-06-13 15:54:00|972.82|970.42|974.31|971.91|974.31|971.91|972.82|970.42|0
1655135650000|2022-06-13 15:54:10|975.05|972.65|975.3|972.9|975.3|972.9|975.05|972.65|0
1655135660000|2022-06-13 15:54:20|975.54|973.14|973.32|970.92|975.54|973.14|973.32|970.92|0
1655135670000|2022-06-13 15:54:30|973.07|970.67|973.56|971.16|973.56|971.16|972.82|970.42|0
1655135680000|2022-06-13 15:54:40|974.06|971.66|974.31|971.91|974.31|971.91|974.06|971.66|0
1655135690000|2022-06-13 15:54:50|974.55|972.15|975.05|972.65|975.05|972.65|974.55|972.15|0
1655135700000|2022-06-13 15:55:00|974.8|972.4|975.05|972.65|975.05|972.65|974.31|971.91|0
1655135710000|2022-06-13 15:55:10|974.55|972.15|973.81|971.41|974.55|972.15|972.57|970.17|0
1655135720000|2022-06-13 15:55:20|972.7|970.3|971.58|969.18|972.7|970.3|971.58|969.18|0
1655135730000|2022-06-13 15:55:30|972.57|970.17|971.09|968.69|973.2|970.8|971.09|968.69|0
1655135740000|2022-06-13 15:55:40|971.71|969.31|973.32|970.92|973.32|970.92|971.71|969.31|0
1655135750000|2022-06-13 15:55:50|973.56|971.16|973.81|971.41|973.81|971.41|973.07|970.67|0
1655135760000|2022-06-13 15:56:00|974.06|971.66|972.82|970.42|974.06|971.66|972.82|970.42|0
1655135770000|2022-06-13 15:56:10|973.07|970.67|973.32|970.92|974.06|971.66|972.82|970.42|0
1655135780000|2022-06-13 15:56:20|972.82|970.42|972.82|970.42|972.82|970.42|971.58|969.18|0
1655135790000|2022-06-13 15:56:30|973.07|970.67|970.35|967.95|973.07|970.67|970.35|967.95|0
1655135800000|2022-06-13 15:56:40|970.1|967.7|969.85|967.45|970.1|967.7|969.61|967.21|0
1655135810000|2022-06-13 15:56:50|969.61|967.21|970.84|968.44|971.09|968.69|969.61|967.21|0
1655135820000|2022-06-13 15:57:00|970.6|968.2|971.34|968.94|971.34|968.94|970.6|968.2|0
1655135830000|2022-06-13 15:57:10|969.98|967.58|971.34|968.94|971.34|968.94|969.98|967.58|0
1655135840000|2022-06-13 15:57:20|972.08|969.68|970.84|968.44|972.08|969.68|970.84|968.44|0
1655135850000|2022-06-13 15:57:30|971.09|968.69|971.58|969.18|971.58|969.18|971.09|968.69|0
1655135860000|2022-06-13 15:57:40|971.09|968.69|973.07|970.67|973.07|970.67|971.09|968.69|0
1655135870000|2022-06-13 15:57:50|972.82|970.42|972.82|970.42|973.07|970.67|972.82|970.42|0
1655135880000|2022-06-13 15:58:00|971.58|969.18|972.82|970.42|973.07|970.67|971.58|969.18|0
1655135890000|2022-06-13 15:58:10|972.7|970.3|972.82|970.42|972.82|970.42|972.33|969.93|0
1655135900000|2022-06-13 15:58:20|973.32|970.92|971.58|969.18|973.32|970.92|971.58|969.18|0
1655135910000|2022-06-13 15:58:30|970.84|968.44|969.11|966.71|970.84|968.44|969.11|966.71|0
1655135920000|2022-06-13 15:58:40|970.35|967.95|969.85|967.45|971.09|968.69|969.85|967.45|0
1655135940000|2022-06-13 15:59:00|968.62|966.22|968.37|965.97|968.62|966.22|968.25|965.85|0
1655135950000|2022-06-13 15:59:10|969.36|966.96|969.11|966.71|969.85|967.45|969.11|966.71|0
1655135960000|2022-06-13 15:59:20|968.12|965.72|967.63|965.23|968.37|965.97|967.13|964.73|0
1655135970000|2022-06-13 15:59:30|967.38|964.98|967.63|965.23|967.63|965.23|967.38|964.98|0
1655135980000|2022-06-13 15:59:40|967.87|965.47|969.11|966.71|969.11|966.71|967.87|965.47|0
1655135990000|2022-06-13 15:59:50|968.86|966.46|967.63|965.23|969.11|966.71|967.63|965.23|0
1655136000000|2022-06-13 16:00:00|968.86|966.46|968.37|965.97|968.86|966.46|967.13|964.73|0
1655136010000|2022-06-13 16:00:10|970.1|967.7|969.36|966.96|970.1|967.7|969.36|966.96|0
1655136020000|2022-06-13 16:00:20|969.61|967.21|970.84|968.44|971.09|968.69|969.61|967.21|0
1655136030000|2022-06-13 16:00:30|970.6|968.2|970.35|967.95|970.6|968.2|970.23|967.83|0
1655136040000|2022-06-13 16:00:40|969.36|966.96|969.85|967.45|969.85|967.45|968.62|966.22|0
1655136050000|2022-06-13 16:00:50|970.23|967.83|970.6|968.2|970.6|968.2|970.23|967.83|0
1655136060000|2022-06-13 16:01:00|970.35|967.95|969.61|967.21|970.35|967.95|969.61|967.21|0
1655136070000|2022-06-13 16:01:10|970.6|968.2|972.08|969.68|972.08|969.68|970.6|968.2|0
1655136080000|2022-06-13 16:01:20|970.84|968.44|969.61|967.21|970.84|968.44|969.61|967.21|0
1655136090000|2022-06-13 16:01:30|970.1|967.7|969.85|967.45|970.35|967.95|969.85|967.45|0
1655136100000|2022-06-13 16:01:40|969.61|967.21|970.6|968.2|971.22|968.82|969.61|967.21|0
1655136110000|2022-06-13 16:01:50|970.84|968.44|971.09|968.69|971.09|968.69|970.6|968.2|0
1655136120000|2022-06-13 16:02:00|970.35|967.95|969.61|967.21|970.35|967.95|969.61|967.21|0
1655136130000|2022-06-13 16:02:10|968.37|965.97|966.14|963.74|968.37|965.97|966.14|963.74|0
1655136140000|2022-06-13 16:02:20|964.91|962.51|962.43|960.03|964.91|962.51|962.19|959.79|0
1655136150000|2022-06-13 16:02:30|961.94|959.54|961.2|958.8|962.43|960.03|961.2|958.8|0
1655136160000|2022-06-13 16:02:40|961.45|959.05|962.19|959.79|962.19|959.79|961.2|958.8|0
1655136170000|2022-06-13 16:02:50|961.2|958.8|962.93|960.53|962.93|960.53|961.2|958.8|0
1655136180000|2022-06-13 16:03:00|964.17|961.77|965.4|963|965.4|963|964.17|961.77|0
1655136190000|2022-06-13 16:03:10|966.14|963.74|967.13|964.73|967.13|964.73|966.14|963.74|0
1655136200000|2022-06-13 16:03:20|966.64|964.24|968.86|966.46|968.86|966.46|966.64|964.24|0
1655136210000|2022-06-13 16:03:30|969.59|967.19|970.83|968.43|970.83|968.43|969.59|967.19|0
1655136220000|2022-06-13 16:03:40|970.58|968.18|971.08|968.68|971.08|968.68|970.09|967.69|0
1655136230000|2022-06-13 16:03:50|970.09|967.69|970.83|968.43|970.83|968.43|970.09|967.69|0
1655136240000|2022-06-13 16:04:00|970.33|967.93|969.59|967.19|970.33|967.93|969.34|966.94|0
1655136250000|2022-06-13 16:04:10|970.09|967.69|968.85|966.45|970.09|967.69|968.85|966.45|0
1655136260000|2022-06-13 16:04:20|968.6|966.2|968.36|965.96|968.6|966.2|968.36|965.96|0
1655136270000|2022-06-13 16:04:30|968.85|966.45|967.37|964.97|968.85|966.45|967.37|964.97|0
1655136280000|2022-06-13 16:04:40|967.61|965.21|968.11|965.71|968.11|965.71|967|964.6|0
1655136290000|2022-06-13 16:04:50|968.36|965.96|969.34|966.94|969.34|966.94|968.36|965.96|0
1655136300000|2022-06-13 16:05:00|968.11|965.71|969.1|966.7|969.84|967.44|968.11|965.71|0
1655136310000|2022-06-13 16:05:10|969.59|967.19|970.22|967.82|970.22|967.82|969.34|966.94|0
1655136320000|2022-06-13 16:05:20|969.34|966.94|969.34|966.94|969.34|966.94|968.6|966.2|0
1655136330000|2022-06-13 16:05:30|969.84|967.44|969.1|966.7|969.84|967.44|969.1|966.7|0
1655136340000|2022-06-13 16:05:40|969.59|967.19|967.86|965.46|969.59|967.19|967.86|965.46|0
1655136350000|2022-06-13 16:05:50|968.11|965.71|967.37|964.97|968.11|965.71|967.37|964.97|0
1655136360000|2022-06-13 16:06:00|966.62|964.22|967|964.6|967|964.6|966.62|964.22|0
1655136370000|2022-06-13 16:06:10|965.63|963.23|966.62|964.22|966.62|964.22|964.89|962.49|0
1655136380000|2022-06-13 16:06:20|967.12|964.72|966.87|964.47|967.12|964.72|966.62|964.22|0
1655136390000|2022-06-13 16:06:30|967.86|965.46|968.36|965.96|968.36|965.96|967.86|965.46|0
1655136400000|2022-06-13 16:06:40|968.48|966.08|968.85|966.45|969.1|966.7|968.48|966.08|0
1655136410000|2022-06-13 16:06:50|967.61|965.21|966.87|964.47|967.61|965.21|966.87|964.47|0
1655136420000|2022-06-13 16:07:00|967.61|965.21|966.87|964.47|967.61|965.21|966.87|964.47|0
1655136430000|2022-06-13 16:07:10|968.6|966.2|970.83|968.43|970.83|968.43|968.6|966.2|0
1655136440000|2022-06-13 16:07:20|971.57|969.17|971.08|968.68|971.82|969.42|971.08|968.68|0
1655136450000|2022-06-13 16:07:30|972.07|969.67|970.33|967.93|972.56|970.16|970.33|967.93|0
1655136460000|2022-06-13 16:07:40|969.84|967.44|969.1|966.7|969.84|967.44|969.1|966.7|0
1655136470000|2022-06-13 16:07:50|967.86|965.46|969.84|967.44|969.84|967.44|967.86|965.46|0
1655136480000|2022-06-13 16:08:00|968.6|966.2|966.87|964.47|968.6|966.2|966.38|963.98|0
1655136490000|2022-06-13 16:08:10|967.61|965.21|967.37|964.97|967.61|965.21|967.37|964.97|0
1655136500000|2022-06-13 16:08:20|966.38|963.98|965.63|963.23|966.38|963.98|965.63|963.23|0
1655136510000|2022-06-13 16:08:30|965.39|962.99|965.63|963.23|966.13|963.73|965.14|962.74|0
1655136520000|2022-06-13 16:08:40|965.39|962.99|964.89|962.49|966.13|963.73|964.89|962.49|0
1655136530000|2022-06-13 16:08:50|963.9|961.5|961.18|958.78|963.9|961.5|961.18|958.78|0
1655136540000|2022-06-13 16:09:00|960.69|958.29|959.45|957.05|960.69|958.29|959.21|956.81|0
1655136550000|2022-06-13 16:09:10|959.21|956.81|958.96|956.56|959.21|956.81|958.47|956.07|0
1655136560000|2022-06-13 16:09:20|959.45|957.05|961.68|959.28|961.68|959.28|959.45|957.05|0
1655136570000|2022-06-13 16:09:30|961.18|958.78|962.91|960.51|962.91|960.51|961.18|958.78|0
1655136580000|2022-06-13 16:09:40|963.9|961.5|963.66|961.26|963.9|961.5|963.41|961.01|0
1655136590000|2022-06-13 16:09:50|964.4|962|965.14|962.74|965.14|962.74|964.4|962|0
1655136600000|2022-06-13 16:10:00|966.87|964.47|968.85|966.45|968.85|966.45|966.87|964.47|0
1655136610000|2022-06-13 16:10:10|967.12|964.72|967.61|965.21|968.6|966.2|967.12|964.72|0
1655136620000|2022-06-13 16:10:20|967.12|964.72|968.11|965.71|968.11|965.71|966.87|964.47|0
1655136630000|2022-06-13 16:10:30|966.87|964.47|963.66|961.26|966.87|964.47|963.66|961.26|0
1655136640000|2022-06-13 16:10:40|964.15|961.75|962.42|960.02|964.15|961.75|962.42|960.02|0
1655136650000|2022-06-13 16:10:50|961.18|958.78|959.95|957.55|961.43|959.03|959.95|957.55|0
1655136660000|2022-06-13 16:11:00|961.43|959.03|959.95|957.55|961.68|959.28|959.95|957.55|0
1655136670000|2022-06-13 16:11:10|959.45|957.05|959.45|957.05|959.45|957.05|959.21|956.81|0
1655136680000|2022-06-13 16:11:20|960.94|958.54|958.96|956.56|961.18|958.78|958.96|956.56|0
1655136690000|2022-06-13 16:11:30|958.47|956.07|960.08|957.68|960.08|957.68|958.47|956.07|0
1655136700000|2022-06-13 16:11:40|959.21|956.81|959.21|956.81|959.7|957.3|959.21|956.81|0
1655136710000|2022-06-13 16:11:50|959.7|957.3|959.95|957.55|959.95|957.55|959.58|957.18|0
1655136720000|2022-06-13 16:12:00|960.69|958.29|961.18|958.78|961.43|959.03|960.69|958.29|0
1655136730000|2022-06-13 16:12:10|961.07|958.67|960.44|958.04|961.18|958.78|960.2|957.8|0
1655136740000|2022-06-13 16:12:20|959.95|957.55|958.71|956.31|959.95|957.55|958.71|956.31|0
1655136750000|2022-06-13 16:12:30|958.59|956.19|958.96|956.56|958.96|956.56|958.59|956.19|0
1655136760000|2022-06-13 16:12:40|959.95|957.55|960.44|958.04|960.82|958.42|959.95|957.55|0
1655136770000|2022-06-13 16:12:50|959.45|957.05|956.49|954.09|959.45|957.05|956.49|954.09|0
1655136780000|2022-06-13 16:13:00|956.62|954.22|956.49|954.09|956.86|954.46|956.49|954.09|0
1655136790000|2022-06-13 16:13:10|955.99|953.59|955.99|953.59|955.99|953.59|954.76|952.36|0
1655136800000|2022-06-13 16:13:20|956.74|954.34|957.72|955.32|957.72|955.32|956.74|954.34|0
1655136810000|2022-06-13 16:13:30|957.48|955.08|960.44|958.04|960.44|958.04|957.48|955.08|0
1655136820000|2022-06-13 16:13:40|960.94|958.54|960.69|958.29|960.94|958.54|960.69|958.29|0
1655136830000|2022-06-13 16:13:50|960.2|957.8|960.44|958.04|960.44|958.04|959.45|957.05|0
1655136840000|2022-06-13 16:14:00|960.69|958.29|961.68|959.28|961.68|959.28|960.69|958.29|0
1655136850000|2022-06-13 16:14:10|962.17|959.77|961.93|959.53|962.67|960.27|961.43|959.03|0
1655136860000|2022-06-13 16:14:20|961.18|958.78|961.43|959.03|961.43|959.03|960.2|957.8|0
1655136870000|2022-06-13 16:14:30|961.56|959.16|962.67|960.27|962.91|960.51|961.56|959.16|0
1655136880000|2022-06-13 16:14:40|962.91|960.51|963.04|960.64|963.04|960.64|962.67|960.27|0
1655136890000|2022-06-13 16:14:50|962.91|960.51|961.43|959.03|962.91|960.51|961.43|959.03|0
1655136900000|2022-06-13 16:15:00|960.94|958.54|960.94|958.54|961.56|959.16|960.44|958.04|0
1655136910000|2022-06-13 16:15:10|960.44|958.04|960.32|957.92|960.69|958.29|960.32|957.92|0
1655136920000|2022-06-13 16:15:20|959.21|956.81|958.71|956.31|959.21|956.81|958.22|955.82|0
1655136930000|2022-06-13 16:15:30|958.46|956.06|958.22|955.82|958.46|956.06|957.72|955.32|0
1655136940000|2022-06-13 16:15:40|957.23|954.83|956.98|954.58|957.23|954.83|956.86|954.46|0
1655136950000|2022-06-13 16:15:50|956.73|954.33|956.98|954.58|957.72|955.32|956.73|954.33|0
1655136960000|2022-06-13 16:16:00|957.48|955.08|957.48|955.08|957.72|955.32|956.98|954.58|0
1655136970000|2022-06-13 16:16:10|958.1|955.7|958.46|956.06|959.21|956.81|957.97|955.57|0
1655136980000|2022-06-13 16:16:20|959.45|957.05|959.21|956.81|959.45|957.05|959.21|956.81|0
1655136990000|2022-06-13 16:16:30|959.95|957.55|959.95|957.55|959.95|957.55|959.7|957.3|0
1655137000000|2022-06-13 16:16:40|961.18|958.78|962.67|960.27|962.67|960.27|961.18|958.78|0
1655137010000|2022-06-13 16:16:50|962.8|960.4|963.41|961.01|963.41|961.01|962.8|960.4|0
1655137020000|2022-06-13 16:17:00|964.65|962.25|964.89|962.49|965.14|962.74|964.65|962.25|0
1655137030000|2022-06-13 16:17:10|964.65|962.25|965.14|962.74|965.14|962.74|964.4|962|0
1655137040000|2022-06-13 16:17:20|965.39|962.99|963.41|961.01|965.39|962.99|963.41|961.01|0
1655137050000|2022-06-13 16:17:30|962.67|960.27|962.91|960.51|962.91|960.51|962.17|959.77|0
1655137060000|2022-06-13 16:17:40|963.9|961.5|964.15|961.75|964.15|961.75|963.9|961.5|0
1655137070000|2022-06-13 16:17:50|962.91|960.51|965.39|962.99|965.39|962.99|962.91|960.51|0
1655137080000|2022-06-13 16:18:00|966.13|963.73|965.88|963.48|966.13|963.73|965.14|962.74|0
1655137090000|2022-06-13 16:18:10|965.39|962.99|965.88|963.48|965.88|963.48|965.39|962.99|0
1655137100000|2022-06-13 16:18:20|966.13|963.73|965.88|963.48|966.13|963.73|965.63|963.23|0
1655137110000|2022-06-13 16:18:30|966.62|964.22|965.14|962.74|966.62|964.22|965.02|962.62|0
1655137120000|2022-06-13 16:18:40|964.4|962|963.66|961.26|964.65|962.25|963.66|961.26|0
1655137130000|2022-06-13 16:18:50|963.41|961.01|963.04|960.64|963.41|961.01|962.42|960.02|0
1655137140000|2022-06-13 16:19:00|961.81|959.41|962.42|960.02|962.42|960.02|961.68|959.28|0
1655137150000|2022-06-13 16:19:10|962.91|960.51|962.42|960.02|962.91|960.51|962.17|959.77|0
1655137160000|2022-06-13 16:19:20|962.91|960.51|962.3|959.9|963.16|960.76|962.3|959.9|0
1655137170000|2022-06-13 16:19:30|962.17|959.77|963.41|961.01|963.41|961.01|962.17|959.77|0
1655137180000|2022-06-13 16:19:40|963.16|960.76|961.18|958.78|963.16|960.76|961.18|958.78|0
1655137190000|2022-06-13 16:19:50|962.17|959.77|962.17|959.77|962.42|960.02|962.17|959.77|0
1655137200000|2022-06-13 16:20:00|961.43|959.03|959.45|957.05|961.43|959.03|959.45|957.05|0
1655137210000|2022-06-13 16:20:10|961.43|959.03|960.94|958.54|961.43|959.03|960.69|958.29|0
1655137220000|2022-06-13 16:20:20|960.69|958.29|961.18|958.78|961.43|959.03|960.69|958.29|0
1655137230000|2022-06-13 16:20:30|960.94|958.54|960.69|958.29|960.94|958.54|960.44|958.04|0
1655137240000|2022-06-13 16:20:40|960.44|958.04|960.44|958.04|960.69|958.29|960.44|958.04|0
1655137250000|2022-06-13 16:20:50|959.7|957.3|958.71|956.31|959.7|957.3|958.71|956.31|0
1655137260000|2022-06-13 16:21:00|957.97|955.57|959.7|957.3|960.19|957.79|957.97|955.57|0
1655137270000|2022-06-13 16:21:10|959.21|956.81|958.22|955.82|959.21|956.81|957.97|955.57|0
1655137280000|2022-06-13 16:21:20|958.46|956.06|959.45|957.05|959.45|957.05|958.22|955.82|0
1655137290000|2022-06-13 16:21:30|959.7|957.3|959.95|957.55|959.95|957.55|959.21|956.81|0
1655137300000|2022-06-13 16:21:40|959.7|957.3|961.18|958.78|961.18|958.78|959.7|957.3|0
1655137310000|2022-06-13 16:21:50|961.68|959.28|959.45|957.05|961.68|959.28|959.45|957.05|0
1655137320000|2022-06-13 16:22:00|959.7|957.3|958.22|955.82|959.7|957.3|958.22|955.82|0
1655137330000|2022-06-13 16:22:10|959.45|957.05|959.21|956.81|959.45|957.05|959.21|956.81|0
1655137340000|2022-06-13 16:22:20|960.19|957.79|959.21|956.81|960.32|957.92|958.96|956.56|0
1655137350000|2022-06-13 16:22:30|958.96|956.56|955.99|953.59|958.96|956.56|955.99|953.59|0
1655137360000|2022-06-13 16:22:40|956.24|953.84|956.98|954.58|956.98|954.58|956.24|953.84|0
1655137370000|2022-06-13 16:22:50|956.24|953.84|957.48|955.08|957.48|955.08|956.24|953.84|0
1655137380000|2022-06-13 16:23:00|957.97|955.57|959.7|957.3|961.68|959.28|957.48|955.08|0
1655137390000|2022-06-13 16:23:10|959.21|956.81|961.93|959.53|962.17|959.77|959.21|956.81|0
1655137400000|2022-06-13 16:23:20|961.43|959.03|962.91|960.51|962.91|960.51|961.43|959.03|0
1655137410000|2022-06-13 16:23:30|962.67|960.27|963.9|961.5|963.9|961.5|962.67|960.27|0
1655137420000|2022-06-13 16:23:40|962.67|960.27|964.4|962|964.4|962|962.67|960.27|0
1655137430000|2022-06-13 16:23:50|963.66|961.26|963.66|961.26|963.66|961.26|963.16|960.76|0
1655137440000|2022-06-13 16:24:00|964.15|961.75|964.4|962|964.64|962.24|964.15|961.75|0
1655137450000|2022-06-13 16:24:10|964.15|961.75|961.93|959.53|964.15|961.75|961.93|959.53|0
1655137460000|2022-06-13 16:24:20|961.18|958.78|960.69|958.29|961.18|958.78|960.69|958.29|0
1655137470000|2022-06-13 16:24:30|962.67|960.27|963.41|961.01|963.41|961.01|962.42|960.02|0
1655137480000|2022-06-13 16:24:40|963.66|961.26|963.16|960.76|963.66|961.26|962.67|960.27|0
1655137490000|2022-06-13 16:24:50|962.67|960.27|961.93|959.53|962.91|960.51|961.93|959.53|0
1655137500000|2022-06-13 16:25:00|962.05|959.65|961.18|958.78|962.17|959.77|961.18|958.78|0
1655137510000|2022-06-13 16:25:10|959.7|957.3|958.96|956.56|959.95|957.55|958.96|956.56|0
1655137520000|2022-06-13 16:25:20|957.97|955.57|958.22|955.82|958.22|955.82|957.85|955.45|0
1655137530000|2022-06-13 16:25:30|959.21|956.81|958.22|955.82|959.45|957.05|957.97|955.57|0
1655137540000|2022-06-13 16:25:40|958.46|956.06|958.96|956.56|958.96|956.56|958.46|956.06|0
1655137550000|2022-06-13 16:25:50|957.97|955.57|958.71|956.31|958.71|956.31|957.72|955.32|0
1655137560000|2022-06-13 16:26:00|957.72|955.32|958.22|955.82|958.22|955.82|957.23|954.83|0
1655137570000|2022-06-13 16:26:10|956.98|954.58|957.23|954.83|957.23|954.83|956.24|953.84|0
1655137580000|2022-06-13 16:26:20|956.24|953.84|957.72|955.32|957.72|955.32|956.24|953.84|0
1655137590000|2022-06-13 16:26:30|958.71|956.31|959.45|957.05|959.45|957.05|958.71|956.31|0
1655137600000|2022-06-13 16:26:40|959.7|957.3|960.32|957.92|960.32|957.92|959.7|957.3|0
1655137610000|2022-06-13 16:26:50|960.69|958.29|959.95|957.55|960.69|958.29|959.95|957.55|0
1655137620000|2022-06-13 16:27:00|958.96|956.56|959.7|957.3|959.95|957.55|958.96|956.56|0
1655137630000|2022-06-13 16:27:10|959.21|956.81|959.7|957.3|960.44|958.04|959.21|956.81|0
1655137640000|2022-06-13 16:27:20|959.95|957.55|959.21|956.81|960.19|957.79|959.21|956.81|0
1655137650000|2022-06-13 16:27:30|958.46|956.06|957.97|955.57|958.46|956.06|957.97|955.57|0
1655137660000|2022-06-13 16:27:40|958.22|955.82|957.97|955.57|958.22|955.82|957.97|955.57|0
1655137670000|2022-06-13 16:27:50|957.72|955.32|957.97|955.57|958.59|956.19|957.72|955.32|0
1655137680000|2022-06-13 16:28:00|959.21|956.81|959.21|956.81|959.7|957.3|959.21|956.81|0
1655137690000|2022-06-13 16:28:10|959.45|957.05|960.94|958.54|960.94|958.54|958.96|956.56|0
1655137700000|2022-06-13 16:28:20|960.82|958.42|961.18|958.78|961.43|959.03|960.82|958.42|0
1655137710000|2022-06-13 16:28:30|960.44|958.04|961.92|959.52|961.92|959.52|960.44|958.04|0
1655137720000|2022-06-13 16:28:40|961.68|959.28|962.42|960.02|962.67|960.27|961.68|959.28|0
1655137730000|2022-06-13 16:28:50|962.17|959.77|961.68|959.28|962.17|959.77|961.43|959.03|0
1655137740000|2022-06-13 16:29:00|961.92|959.52|962.91|960.51|962.91|960.51|961.68|959.28|0
1655137750000|2022-06-13 16:29:10|962.67|960.27|963.16|960.76|963.16|960.76|962.67|960.27|0
1655137760000|2022-06-13 16:29:20|962.91|960.51|961.68|959.28|962.91|960.51|961.68|959.28|0
1655137770000|2022-06-13 16:29:30|961.92|959.52|959.95|957.55|961.92|959.52|959.95|957.55|0
1655137780000|2022-06-13 16:29:40|960.19|957.79|959.95|957.55|960.19|957.79|959.95|957.55|0
1655137790000|2022-06-13 16:29:50|959.45|957.05|960.44|958.04|960.44|958.04|959.45|957.05|0
1655137800000|2022-06-13 16:30:00|961.68|959.28|963.16|960.76|963.16|960.76|961.68|959.28|0
1655137810000|2022-06-13 16:30:10|963.41|961.01|963.66|961.26|963.66|961.26|963.41|961.01|0
1655137820000|2022-06-13 16:30:20|963.41|961.01|962.67|960.27|963.41|961.01|962.67|960.27|0
1655137830000|2022-06-13 16:30:30|963.41|961.01|963.66|961.26|964.4|962|963.41|961.01|0
1655137840000|2022-06-13 16:30:40|964.15|961.75|964.15|961.75|964.15|961.75|963.9|961.5|0
1655137850000|2022-06-13 16:30:50|963.16|960.76|962.91|960.51|963.16|960.76|962.67|960.27|0
1655137860000|2022-06-13 16:31:00|962.67|960.27|961.43|959.03|962.67|960.27|961.43|959.03|0
1655137870000|2022-06-13 16:31:10|961.06|958.66|960.82|958.42|961.06|958.66|959.45|957.05|0
1655137880000|2022-06-13 16:31:20|960.69|958.29|960.94|958.54|961.18|958.78|960.69|958.29|0
1655137890000|2022-06-13 16:31:30|960.69|958.29|959.95|957.55|960.69|958.29|959.95|957.55|0
1655137900000|2022-06-13 16:31:40|960.19|957.79|959.95|957.55|960.19|957.79|959.95|957.55|0
1655137910000|2022-06-13 16:31:50|959.7|957.3|957.23|954.83|959.7|957.3|957.23|954.83|0
1655137920000|2022-06-13 16:32:00|957.48|955.08|956.49|954.09|957.48|955.08|956.49|954.09|0
1655137930000|2022-06-13 16:32:10|957.23|954.83|956.49|954.09|957.23|954.83|956.24|953.84|0
1655137940000|2022-06-13 16:32:20|957.11|954.71|956.73|954.33|957.23|954.83|956.73|954.33|0
1655137950000|2022-06-13 16:32:30|957.23|954.83|957.48|955.08|957.72|955.32|957.23|954.83|0
1655137960000|2022-06-13 16:32:40|957.72|955.32|958.46|956.06|958.71|956.31|957.72|955.32|0
1655137970000|2022-06-13 16:32:50|958.96|956.56|957.48|955.08|958.96|956.56|957.48|955.08|0
1655137980000|2022-06-13 16:33:00|957.72|955.32|957.23|954.83|957.72|955.32|957.23|954.83|0
1655137990000|2022-06-13 16:33:10|957.48|955.08|955.99|953.59|957.48|955.08|955.99|953.59|0
1655138000000|2022-06-13 16:33:20|956.24|953.84|956.73|954.33|956.73|954.33|956.24|953.84|0
1655138010000|2022-06-13 16:33:30|956.49|954.09|956.24|953.84|956.49|954.09|956.12|953.72|0
1655138020000|2022-06-13 16:33:40|955.75|953.35|953.28|950.88|955.75|953.35|953.28|950.88|0
1655138030000|2022-06-13 16:33:50|952.29|949.89|949.57|947.17|952.29|949.89|949.32|946.92|0
1655138040000|2022-06-13 16:34:00|948.09|945.69|947.84|945.44|948.09|945.69|946.36|943.96|0
1655138050000|2022-06-13 16:34:10|947.35|944.95|948.83|946.43|948.83|946.43|947.35|944.95|0
1655138060000|2022-06-13 16:34:20|949.32|946.92|949.32|946.92|949.32|946.92|949.08|946.68|0
1655138070000|2022-06-13 16:34:30|949.57|947.17|949.57|947.17|949.82|947.42|949.57|947.17|0
1655138080000|2022-06-13 16:34:40|948.58|946.18|948.34|945.94|949.08|946.68|948.34|945.94|0
1655138090000|2022-06-13 16:34:50|948.58|946.18|949.08|946.68|949.08|946.68|948.58|946.18|0
1655138100000|2022-06-13 16:35:00|949.82|947.42|949.32|946.92|949.82|947.42|949.32|946.92|0
1655138110000|2022-06-13 16:35:10|948.83|946.43|949.57|947.17|949.57|947.17|948.83|946.43|0
1655138120000|2022-06-13 16:35:20|949.32|946.92|949.08|946.68|949.32|946.92|949.08|946.68|0
1655138130000|2022-06-13 16:35:30|948.83|946.43|948.58|946.18|949.08|946.68|948.58|946.18|0
1655138140000|2022-06-13 16:35:40|948.34|945.94|946.49|944.09|948.34|945.94|946.49|944.09|0
1655138150000|2022-06-13 16:35:50|946.36|943.96|945.5|943.1|946.36|943.96|945.13|942.73|0
1655138160000|2022-06-13 16:36:00|945.37|942.97|947.1|944.7|947.35|944.95|945.37|942.97|0
1655138170000|2022-06-13 16:36:10|948.34|945.94|947.35|944.95|948.34|945.94|947.35|944.95|0
1655138180000|2022-06-13 16:36:20|947.84|945.44|947.97|945.57|947.97|945.57|947.72|945.32|0
1655138190000|2022-06-13 16:36:30|948.58|946.18|947.84|945.44|948.58|946.18|947.84|945.44|0
1655138200000|2022-06-13 16:36:40|946.85|944.45|946.11|943.71|946.85|944.45|945.87|943.47|0
1655138210000|2022-06-13 16:36:50|945.87|943.47|945.37|942.97|946.11|943.71|945.37|942.97|0
1655138220000|2022-06-13 16:37:00|946.61|944.21|945.87|943.47|946.61|944.21|945.87|943.47|0
1655138230000|2022-06-13 16:37:10|946.36|943.96|945.37|942.97|946.36|943.96|945.37|942.97|0
1655138240000|2022-06-13 16:37:20|944.63|942.23|944.63|942.23|944.63|942.23|944.38|941.98|0
1655138250000|2022-06-13 16:37:30|944.38|941.98|943.89|941.49|944.38|941.98|943.89|941.49|0
1655138260000|2022-06-13 16:37:40|944.14|941.74|945.13|942.73|945.13|942.73|944.14|941.74|0
1655138270000|2022-06-13 16:37:50|945.62|943.22|945.13|942.73|945.62|943.22|944.88|942.48|0
1655138280000|2022-06-13 16:38:00|946.11|943.71|946.42|944.02|946.42|944.02|946.11|943.71|0
1655138290000|2022-06-13 16:38:10|945.44|943.04|944.57|942.17|945.44|943.04|944.57|942.17|0
1655138300000|2022-06-13 16:38:20|944.32|941.92|943.58|941.18|944.32|941.92|943.58|941.18|0
1655138310000|2022-06-13 16:38:30|943.33|940.93|942.04|939.64|943.83|941.43|942.04|939.64|0
1655138320000|2022-06-13 16:38:40|941.54|939.14|941.05|938.65|941.54|939.14|940.8|938.4|0
1655138330000|2022-06-13 16:38:50|940.8|938.4|939.32|936.92|940.8|938.4|939.32|936.92|0
1655138340000|2022-06-13 16:39:00|939.07|936.67|938.58|936.18|939.32|936.92|938.58|936.18|0
1655138350000|2022-06-13 16:39:10|939.32|936.92|941.05|938.65|941.05|938.65|938.58|936.18|0
1655138360000|2022-06-13 16:39:20|940.8|938.4|941.54|939.14|941.54|939.14|940.56|938.16|0
1655138370000|2022-06-13 16:39:30|941.3|938.9|942.04|939.64|942.04|939.64|941.05|938.65|0
1655138380000|2022-06-13 16:39:40|943.03|940.63|942.78|940.38|943.03|940.63|942.53|940.13|0
1655138390000|2022-06-13 16:39:50|942.29|939.89|941.54|939.14|942.29|939.89|941.54|939.14|0
1655138400000|2022-06-13 16:40:00|940.8|938.4|942.53|940.13|942.53|940.13|940.8|938.4|0
1655138410000|2022-06-13 16:40:10|943.03|940.63|942.04|939.64|943.77|941.37|942.04|939.64|0
1655138420000|2022-06-13 16:40:20|942.29|939.89|943.27|940.87|943.27|940.87|942.29|939.89|0
1655138430000|2022-06-13 16:40:30|944.01|941.61|944.88|942.48|944.88|942.48|944.01|941.61|0
1655138440000|2022-06-13 16:40:40|943.77|941.37|944.76|942.36|944.76|942.36|943.52|941.12|0
1655138450000|2022-06-13 16:40:50|944.26|941.86|944.51|942.11|945|942.6|944.26|941.86|0
1655138460000|2022-06-13 16:41:00|944.76|942.36|946.73|944.33|946.73|944.33|944.76|942.36|0
1655138470000|2022-06-13 16:41:10|946.49|944.09|947.47|945.07|947.72|945.32|946.49|944.09|0
1655138480000|2022-06-13 16:41:20|947.97|945.57|948.84|946.44|948.84|946.44|947.97|945.57|0
1655138490000|2022-06-13 16:41:30|947.97|945.57|947.23|944.83|947.97|945.57|947.23|944.83|0
1655138500000|2022-06-13 16:41:40|948.22|945.82|948.46|946.06|948.71|946.31|948.22|945.82|0
1655138510000|2022-06-13 16:41:50|948.21|945.81|949.45|947.05|949.45|947.05|948.21|945.81|0
1655138520000|2022-06-13 16:42:00|948.96|946.56|949.7|947.3|949.7|947.3|948.96|946.56|0
1655138530000|2022-06-13 16:42:10|949.58|947.18|949.33|946.93|949.7|947.3|949.33|946.93|0
1655138540000|2022-06-13 16:42:20|949.7|947.3|949.2|946.8|949.7|947.3|949.2|946.8|0
1655138550000|2022-06-13 16:42:30|948.96|946.56|949.7|947.3|949.7|947.3|948.46|946.06|0
1655138560000|2022-06-13 16:42:40|949.94|947.54|950.69|948.29|950.69|948.29|949.94|947.54|0
1655138570000|2022-06-13 16:42:50|950.93|948.53|949.2|946.8|951.18|948.78|949.2|946.8|0
1655138580000|2022-06-13 16:43:00|949.94|947.54|950.44|948.04|950.44|948.04|949.7|947.3|0
1655138590000|2022-06-13 16:43:10|950.69|948.29|951.43|949.03|951.43|949.03|950.69|948.29|0
1655138600000|2022-06-13 16:43:20|951.31|948.91|950.69|948.29|951.92|949.52|950.69|948.29|0
1655138610000|2022-06-13 16:43:30|950.93|948.53|950.93|948.53|951.18|948.78|950.93|948.53|0
1655138620000|2022-06-13 16:43:40|951.18|948.78|951.18|948.78|951.18|948.78|950.19|947.79|0
1655138630000|2022-06-13 16:43:50|951.43|949.03|951.18|948.78|951.56|949.16|951.18|948.78|0
1655138640000|2022-06-13 16:44:00|951.68|949.28|952.91|950.51|952.91|950.51|951.68|949.28|0
1655138650000|2022-06-13 16:44:10|952.17|949.77|953.29|950.89|953.29|950.89|952.17|949.77|0
1655138660000|2022-06-13 16:44:20|952.91|950.51|953.53|951.13|953.53|951.13|952.66|950.26|0
1655138670000|2022-06-13 16:44:30|953.9|951.5|952.91|950.51|953.9|951.5|952.91|950.51|0
1655138680000|2022-06-13 16:44:40|952.66|950.26|953.65|951.25|953.65|951.25|952.66|950.26|0
1655138690000|2022-06-13 16:44:50|954.64|952.24|955.38|952.98|956.37|953.97|954.64|952.24|0
1655138700000|2022-06-13 16:45:00|956.13|953.73|955.88|953.48|956.13|953.73|955.14|952.74|0
1655138710000|2022-06-13 16:45:10|955.27|952.87|953.9|951.5|955.27|952.87|953.16|950.76|0
1655138720000|2022-06-13 16:45:20|954.64|952.24|954.15|951.75|955.38|952.98|954.15|951.75|0
1655138730000|2022-06-13 16:45:30|954.28|951.88|953.41|951.01|954.52|952.12|953.41|951.01|0
1655138740000|2022-06-13 16:45:40|953.65|951.25|954.39|951.99|954.39|951.99|953.65|951.25|0
1655138750000|2022-06-13 16:45:50|953.9|951.5|954.15|951.75|954.15|951.75|953.65|951.25|0
1655138760000|2022-06-13 16:46:00|953.65|951.25|953.41|951.01|953.65|951.25|953.29|950.89|0
1655138770000|2022-06-13 16:46:10|954.64|952.24|953.9|951.5|954.89|952.49|953.9|951.5|0
1655138780000|2022-06-13 16:46:20|954.89|952.49|955.38|952.98|955.63|953.23|954.89|952.49|0
1655138790000|2022-06-13 16:46:30|955.63|953.23|954.64|952.24|955.63|953.23|954.64|952.24|0
1655138800000|2022-06-13 16:46:40|954.39|951.99|954.89|952.49|955.14|952.74|954.39|951.99|0
1655138810000|2022-06-13 16:46:50|955.14|952.74|954.89|952.49|955.38|952.98|954.64|952.24|0
1655138820000|2022-06-13 16:47:00|954.39|951.99|953.9|951.5|954.39|951.99|953.65|951.25|0
1655138830000|2022-06-13 16:47:10|953.41|951.01|955.38|952.98|955.38|952.98|953.41|951.01|0
1655138840000|2022-06-13 16:47:20|954.64|952.24|955.14|952.74|955.38|952.98|954.64|952.24|0
1655138850000|2022-06-13 16:47:30|955.38|952.98|955.38|952.98|955.63|953.23|955.38|952.98|0
1655138860000|2022-06-13 16:47:40|955.14|952.74|957.11|954.71|957.11|954.71|955.14|952.74|0
1655138870000|2022-06-13 16:47:50|958.35|955.95|957.86|955.46|958.6|956.2|957.86|955.46|0
1655138880000|2022-06-13 16:48:00|958.35|955.95|958.1|955.7|958.35|955.95|957.36|954.96|0
1655138890000|2022-06-13 16:48:10|957.74|955.34|957.36|954.96|957.74|955.34|957.11|954.71|0
1655138900000|2022-06-13 16:48:20|957.61|955.21|957.11|954.71|957.61|955.21|957.11|954.71|0
1655138910000|2022-06-13 16:48:30|956.13|953.73|955.38|952.98|956.37|953.97|955.38|952.98|0
1655138920000|2022-06-13 16:48:40|954.64|952.24|956.87|954.47|956.87|954.47|954.64|952.24|0
1655138930000|2022-06-13 16:48:50|957.24|954.84|957.11|954.71|957.36|954.96|957.11|954.71|0
1655138940000|2022-06-13 16:49:00|957.36|954.96|957.36|954.96|957.61|955.21|957|954.6|0
1655138950000|2022-06-13 16:49:10|957.61|955.21|958.6|956.2|958.6|956.2|957.36|954.96|0
1655138960000|2022-06-13 16:49:20|957.61|955.21|957.11|954.71|957.61|955.21|957.11|954.71|0
1655138970000|2022-06-13 16:49:30|957.36|954.96|957.86|955.46|957.86|955.46|956.87|954.47|0
1655138980000|2022-06-13 16:49:40|958.1|955.7|957.36|954.96|958.1|955.7|957.36|954.96|0
1655138990000|2022-06-13 16:49:50|957.61|955.21|958.1|955.7|958.1|955.7|957.11|954.71|0
1655139000000|2022-06-13 16:50:00|958.85|956.45|958.6|956.2|958.85|956.45|958.6|956.2|0
1655139010000|2022-06-13 16:50:10|958.1|955.7|957.11|954.71|958.1|955.7|956.62|954.22|0
1655139020000|2022-06-13 16:50:20|957.36|954.96|956.62|954.22|957.36|954.96|956.62|954.22|0
1655139030000|2022-06-13 16:50:30|957.11|954.71|956.25|953.85|957.11|954.71|956.25|953.85|0
1655139040000|2022-06-13 16:50:40|956.13|953.73|957.61|955.21|957.61|955.21|956.13|953.73|0
1655139050000|2022-06-13 16:50:50|957.86|955.46|957.86|955.46|957.86|955.46|957.49|955.09|0
1655139060000|2022-06-13 16:51:00|957.49|955.09|958.1|955.7|958.6|956.2|957.49|955.09|0
1655139070000|2022-06-13 16:51:10|957.86|955.46|957.49|955.09|957.86|955.46|956.87|954.47|0
1655139080000|2022-06-13 16:51:20|957.74|955.34|957.36|954.96|957.86|955.46|957.36|954.96|0
1655139090000|2022-06-13 16:51:30|957.86|955.46|958.35|955.95|958.6|956.2|957.86|955.46|0
1655139100000|2022-06-13 16:51:40|958.6|956.2|959.34|956.94|959.59|957.19|958.6|956.2|0
1655139110000|2022-06-13 16:51:50|958.85|956.45|958.85|956.45|958.85|956.45|957.86|955.46|0
1655139120000|2022-06-13 16:52:00|958.6|956.2|958.73|956.33|958.85|956.45|958.6|956.2|0
1655139130000|2022-06-13 16:52:10|957.86|955.46|958.23|955.83|958.23|955.83|957.11|954.71|0
1655139140000|2022-06-13 16:52:20|957.11|954.71|957.11|954.71|957.11|954.71|957|954.6|0
1655139150000|2022-06-13 16:52:30|956.62|954.22|956.37|953.97|957.36|954.96|956.37|953.97|0
1655139160000|2022-06-13 16:52:40|955.88|953.48|955.14|952.74|955.88|953.48|955.14|952.74|0
1655139170000|2022-06-13 16:52:50|954.64|952.24|954.39|951.99|954.89|952.49|954.39|951.99|0
1655139180000|2022-06-13 16:53:00|953.65|951.25|955.88|953.48|955.88|953.48|953.65|951.25|0
1655139190000|2022-06-13 16:53:10|956.62|954.22|956.62|954.22|956.62|954.22|956.62|954.22|0
1655139200000|2022-06-13 16:53:20|956.87|954.47|956.75|954.35|957.11|954.71|956.75|954.35|0
1655139210000|2022-06-13 16:53:30|957.11|954.71|957.36|954.96|957.86|955.46|957.11|954.71|0
1655139220000|2022-06-13 16:53:40|957.49|955.09|957.61|955.21|957.61|955.21|957.36|954.96|0
1655139230000|2022-06-13 16:53:50|958.35|955.95|958.73|956.33|958.73|956.33|958.35|955.95|0
1655139240000|2022-06-13 16:54:00|958.85|956.45|960.08|957.68|960.08|957.68|958.85|956.45|0
1655139250000|2022-06-13 16:54:10|960.58|958.18|960.82|958.42|961.07|958.67|960.58|958.18|0
1655139260000|2022-06-13 16:54:20|961.57|959.17|961.07|958.67|961.57|959.17|961.07|958.67|0
1655139270000|2022-06-13 16:54:30|960.82|958.42|962.06|959.66|962.06|959.66|960.82|958.42|0
1655139280000|2022-06-13 16:54:40|962.8|960.4|963.79|961.39|963.79|961.39|962.8|960.4|0
1655139290000|2022-06-13 16:54:50|964.04|961.64|963.55|961.15|964.04|961.64|963.3|960.9|0
1655139300000|2022-06-13 16:55:00|964.04|961.64|963.79|961.39|964.04|961.64|963.79|961.39|0
1655139310000|2022-06-13 16:55:10|963.55|961.15|963.55|961.15|964.04|961.64|963.55|961.15|0
1655139320000|2022-06-13 16:55:20|963.3|960.9|961.57|959.17|963.3|960.9|961.32|958.92|0
1655139330000|2022-06-13 16:55:30|961.32|958.92|961.57|959.17|961.81|959.41|961.32|958.92|0
1655139340000|2022-06-13 16:55:40|963.3|960.9|962.06|959.66|963.3|960.9|961.32|958.92|0
1655139350000|2022-06-13 16:55:50|961.81|959.41|961.57|959.17|961.81|959.41|961.45|959.05|0
1655139360000|2022-06-13 16:56:00|962.8|960.4|963.79|961.39|963.79|961.39|962.8|960.4|0
1655139370000|2022-06-13 16:56:10|963.55|961.15|963.79|961.39|963.79|961.39|963.3|960.9|0
1655139380000|2022-06-13 16:56:20|964.29|961.89|964.29|961.89|964.29|961.89|963.05|960.65|0
1655139390000|2022-06-13 16:56:30|964.54|962.14|964.54|962.14|964.54|962.14|964.54|962.14|0
1655139400000|2022-06-13 16:56:40|964.04|961.64|965.03|962.63|965.03|962.63|964.04|961.64|0
1655139410000|2022-06-13 16:56:50|965.16|962.76|966.52|964.12|966.52|964.12|965.16|962.76|0
1655139420000|2022-06-13 16:57:00|965.03|962.63|964.54|962.14|965.03|962.63|964.54|962.14|0
1655139430000|2022-06-13 16:57:10|964.04|961.64|963.79|961.39|964.29|961.89|963.79|961.39|0
1655139440000|2022-06-13 16:57:20|964.54|962.14|965.28|962.88|965.28|962.88|964.54|962.14|0
1655139450000|2022-06-13 16:57:30|965.77|963.37|965.53|963.13|965.77|963.37|965.28|962.88|0
1655139460000|2022-06-13 16:57:40|966.02|963.62|967.01|964.61|967.01|964.61|966.02|963.62|0
1655139470000|2022-06-13 16:57:50|967.51|965.11|967.51|965.11|967.51|965.11|967.26|964.86|0
1655139480000|2022-06-13 16:58:00|968.13|965.73|968.25|965.85|968.25|965.85|968|965.6|0
1655139490000|2022-06-13 16:58:10|968.74|966.34|968.5|966.1|969.24|966.84|968.5|966.1|0
1655139500000|2022-06-13 16:58:20|968.99|966.59|968.62|966.22|969.49|967.09|968.62|966.22|0
1655139510000|2022-06-13 16:58:30|968.99|966.59|968.25|965.85|968.99|966.59|968|965.6|0
1655139520000|2022-06-13 16:58:40|968.5|966.1|967.01|964.61|968.5|966.1|967.01|964.61|0
1655139530000|2022-06-13 16:58:50|967.26|964.86|968.74|966.34|968.74|966.34|967.26|964.86|0
1655139540000|2022-06-13 16:59:00|968.99|966.59|969.73|967.33|969.73|967.33|968.99|966.59|0
1655139550000|2022-06-13 16:59:10|969.98|967.58|969.73|967.33|969.98|967.58|969.24|966.84|0
1655139560000|2022-06-13 16:59:20|969.98|967.58|969.49|967.09|969.98|967.58|969.49|967.09|0
1655139570000|2022-06-13 16:59:30|969.98|967.58|969.73|967.33|969.98|967.58|969.73|967.33|0
1655139580000|2022-06-13 16:59:40|969.98|967.58|969.86|967.46|969.98|967.58|969.86|967.46|0
1655139590000|2022-06-13 16:59:50|969.73|967.33|968.99|966.59|969.73|967.33|968.99|966.59|0
1655139600000|2022-06-13 17:00:00|969.73|967.33|969.24|966.84|969.73|967.33|968.99|966.59|0
1655139610000|2022-06-13 17:00:10|969.49|967.09|969.98|967.58|969.98|967.58|969.49|967.09|0
1655139620000|2022-06-13 17:00:20|969.49|967.09|969.61|967.21|970.23|967.83|969.49|967.09|0
1655139630000|2022-06-13 17:00:30|969.24|966.84|968.99|966.59|970.23|967.83|968.99|966.59|0
1655139640000|2022-06-13 17:00:40|969.73|967.33|968.99|966.59|969.73|967.33|968.99|966.59|0
1655139650000|2022-06-13 17:00:50|970.23|967.83|970.48|968.08|970.48|968.08|970.23|967.83|0
1655139660000|2022-06-13 17:01:00|971.96|969.56|972.59|970.19|972.59|970.19|971.71|969.31|0
1655139670000|2022-06-13 17:01:10|972.95|970.55|972.21|969.81|972.95|970.55|972.21|969.81|0
1655139680000|2022-06-13 17:01:20|971.71|969.31|972.7|970.3|972.7|970.3|970.97|968.57|0
1655139690000|2022-06-13 17:01:30|973.2|970.8|973.2|970.8|973.2|970.8|972.7|970.3|0
1655139700000|2022-06-13 17:01:40|972.95|970.55|973.69|971.29|973.69|971.29|972.7|970.3|0
1655139710000|2022-06-13 17:01:50|973.94|971.54|973.45|971.05|973.94|971.54|973.45|971.05|0
1655139720000|2022-06-13 17:02:00|973.69|971.29|973.94|971.54|974.19|971.79|973.2|970.8|0
1655139730000|2022-06-13 17:02:10|973.69|971.29|971.71|969.31|973.69|971.29|971.71|969.31|0
1655139740000|2022-06-13 17:02:20|972.7|970.3|972.95|970.55|973.45|971.05|972.7|970.3|0
1655139750000|2022-06-13 17:02:30|972.7|970.3|972.95|970.55|973.45|971.05|972.7|970.3|0
1655139760000|2022-06-13 17:02:40|973.45|971.05|973.69|971.29|973.69|971.29|973.45|971.05|0
1655139770000|2022-06-13 17:02:50|972.95|970.55|972.95|970.55|973.2|970.8|972.95|970.55|0
1655139780000|2022-06-13 17:03:00|973.94|971.54|974.19|971.79|974.44|972.04|973.94|971.54|0
1655139790000|2022-06-13 17:03:10|974.44|972.04|975.18|972.78|975.18|972.78|974.44|972.04|0
1655139800000|2022-06-13 17:03:20|974.93|972.53|973.45|971.05|974.93|972.53|973.45|971.05|0
1655139810000|2022-06-13 17:03:30|973.69|970.81|973.93|971.05|973.93|971.05|973.69|970.81|0
1655139820000|2022-06-13 17:03:40|973.44|970.56|973.69|970.81|973.69|970.81|973.44|970.56|0
1655139830000|2022-06-13 17:03:50|973.44|970.56|974.18|971.3|974.43|971.55|973.44|970.56|0
1655139840000|2022-06-13 17:04:00|974.93|972.05|974.93|972.05|975.42|972.54|974.93|972.05|0
1655139850000|2022-06-13 17:04:10|975.11|972.23|974.57|971.69|975.36|972.48|974.57|971.69|0
1655139860000|2022-06-13 17:04:20|974.82|971.94|974.08|971.2|974.82|971.94|974.08|971.2|0
1655139870000|2022-06-13 17:04:30|973.58|970.7|974.82|971.94|974.82|971.94|973.58|970.7|0
1655139880000|2022-06-13 17:04:40|974.32|971.44|974.57|971.69|974.57|971.69|974.32|971.44|0
1655139890000|2022-06-13 17:04:50|975.06|972.18|975.06|972.18|975.06|972.18|974.7|971.82|0
1655139900000|2022-06-13 17:05:00|975.81|972.93|976.3|973.42|976.3|973.42|975.56|972.68|0
1655139910000|2022-06-13 17:05:10|976.05|973.17|974.82|971.94|976.05|973.17|974.82|971.94|0
1655139920000|2022-06-13 17:05:20|974.57|971.69|975.56|972.68|975.56|972.68|974.57|971.69|0
1655139930000|2022-06-13 17:05:30|976.05|973.17|976.05|973.17|976.3|973.42|976.05|973.17|0
1655139940000|2022-06-13 17:05:40|975.81|972.93|976.3|973.42|976.3|973.42|975.81|972.93|0
1655139950000|2022-06-13 17:05:50|977.29|974.41|977.29|974.41|977.29|974.41|977.04|974.16|0
1655139960000|2022-06-13 17:06:00|977.54|974.66|977.54|974.66|977.54|974.66|977.29|974.41|0
1655139970000|2022-06-13 17:06:10|977.79|974.91|976.93|974.05|977.79|974.91|976.93|974.05|0
1655139980000|2022-06-13 17:06:20|976.55|973.67|976.8|973.92|976.8|973.92|976.55|973.67|0
1655139990000|2022-06-13 17:06:30|976.3|973.42|976.55|973.67|976.8|973.92|976.3|973.42|0
1655140000000|2022-06-13 17:06:40|976.3|973.42|974.57|971.69|976.3|973.42|974.57|971.69|0
1655140010000|2022-06-13 17:06:50|974.32|971.44|974.08|971.2|974.57|971.69|974.08|971.2|0
1655140020000|2022-06-13 17:07:00|973.58|970.7|974.08|971.2|974.08|971.2|973.58|970.7|0
1655140030000|2022-06-13 17:07:10|973.83|970.95|973.33|970.45|973.83|970.95|973.09|970.21|0
1655140040000|2022-06-13 17:07:20|973.09|970.21|973.33|970.45|973.58|970.7|973.09|970.21|0
1655140050000|2022-06-13 17:07:30|972.84|969.96|973.58|970.7|973.58|970.7|972.84|969.96|0
1655140060000|2022-06-13 17:07:40|973.83|970.95|973.58|970.7|974.08|971.2|973.58|970.7|0
1655140070000|2022-06-13 17:07:50|973.83|970.95|974.08|971.2|974.57|971.69|973.83|970.95|0
1655140080000|2022-06-13 17:08:00|974.57|971.69|975.06|972.18|975.31|972.43|974.57|971.69|0
1655140090000|2022-06-13 17:08:10|974.7|971.82|973.58|970.7|974.7|971.82|973.09|970.21|0
1655140100000|2022-06-13 17:08:20|973.33|970.45|973.33|970.45|973.33|970.45|973.09|970.21|0
1655140110000|2022-06-13 17:08:30|973.58|970.7|973.09|970.21|973.58|970.7|973.09|970.21|0
1655140120000|2022-06-13 17:08:40|972.97|970.09|972.84|969.96|972.97|970.09|972.84|969.96|0
1655140130000|2022-06-13 17:08:50|972.34|969.46|973.83|970.95|973.83|970.95|972.34|969.46|0
1655140140000|2022-06-13 17:09:00|974.57|971.69|973.58|970.7|974.57|971.69|973.58|970.7|0
1655140150000|2022-06-13 17:09:10|973.33|970.45|972.84|969.96|973.33|970.45|972.84|969.96|0
1655140160000|2022-06-13 17:09:20|973.09|970.21|973.58|970.7|973.83|970.95|973.09|970.21|0
1655140170000|2022-06-13 17:09:30|973.83|970.95|973.83|970.95|973.83|970.95|973.83|970.95|0
1655140180000|2022-06-13 17:09:40|973.58|970.7|972.84|969.96|973.58|970.7|972.59|969.71|0
1655140190000|2022-06-13 17:09:50|972.59|969.71|972.34|969.46|972.84|969.96|972.34|969.46|0
1655140200000|2022-06-13 17:10:00|972.59|969.71|972.84|969.96|972.84|969.96|972.34|969.46|0
1655140210000|2022-06-13 17:10:10|972.72|969.84|973.09|970.21|973.09|970.21|972.72|969.84|0
1655140220000|2022-06-13 17:10:20|972.84|969.96|973.58|970.7|973.58|970.7|972.84|969.96|0
1655140230000|2022-06-13 17:10:30|974.08|971.2|973.33|970.45|974.08|971.2|973.33|970.45|0
1655140240000|2022-06-13 17:10:40|972.84|969.96|973.58|970.7|973.58|970.7|972.84|969.96|0
1655140250000|2022-06-13 17:10:50|973.83|970.95|973.83|970.95|973.83|970.95|973.58|970.7|0
1655140260000|2022-06-13 17:11:00|974.32|971.44|974.82|971.94|974.82|971.94|974.32|971.44|0
1655140270000|2022-06-13 17:11:10|975.06|972.18|974.82|971.94|975.06|972.18|974.82|971.94|0
1655140280000|2022-06-13 17:11:20|974.32|971.44|974.45|971.57|974.57|971.69|974.2|971.32|0
1655140290000|2022-06-13 17:11:30|974.82|971.94|975.06|972.18|975.06|972.18|974.82|971.94|0
1655140300000|2022-06-13 17:11:40|974.57|971.69|974.57|971.69|974.82|971.94|974.57|971.69|0
1655140310000|2022-06-13 17:11:50|973.83|970.95|973.09|970.21|973.96|971.08|973.09|970.21|0
1655140320000|2022-06-13 17:12:00|973.58|970.7|973.46|970.58|974.82|971.94|973.46|970.58|0
1655140330000|2022-06-13 17:12:10|973.33|970.45|973.58|970.7|974.32|971.44|973.33|970.45|0
1655140340000|2022-06-13 17:12:20|974.32|971.44|974.08|971.2|974.57|971.69|974.08|971.2|0
1655140350000|2022-06-13 17:12:30|974.57|971.69|973.83|970.95|974.57|971.69|973.83|970.95|0
1655140360000|2022-06-13 17:12:40|973.96|971.08|973.96|971.08|973.96|971.08|973.96|971.08|0
1655140370000|2022-06-13 17:12:50|974.08|971.2|973.83|970.95|974.08|971.2|973.83|970.95|0
1655140380000|2022-06-13 17:13:00|973.71|970.83|974.82|971.94|974.82|971.94|973.58|970.7|0
1655140390000|2022-06-13 17:13:10|975.06|972.18|975.06|972.18|975.06|972.18|975.06|972.18|0
1655140400000|2022-06-13 17:13:20|975.31|972.43|975.56|972.68|975.56|972.68|975.31|972.43|0
1655140410000|2022-06-13 17:13:30|975.31|972.43|976.05|973.17|976.05|973.17|975.31|972.43|0
1655140420000|2022-06-13 17:13:40|976.3|973.42|976.8|973.92|976.8|973.92|976.3|973.42|0
1655140430000|2022-06-13 17:13:50|976.55|973.67|976.68|973.8|976.68|973.8|976.3|973.42|0
1655140440000|2022-06-13 17:14:00|977.29|974.41|975.81|972.93|977.29|974.41|975.81|972.93|0
1655140450000|2022-06-13 17:14:10|975.56|972.68|975.94|973.06|976.05|973.17|975.31|972.43|0
1655140460000|2022-06-13 17:14:20|976.05|973.17|975.69|972.81|976.05|973.17|975.44|972.56|0
1655140470000|2022-06-13 17:14:30|975.56|972.68|974.07|971.19|975.56|972.68|974.07|971.19|0
1655140480000|2022-06-13 17:14:40|973.58|970.7|973.09|970.21|973.58|970.7|973.09|970.21|0
1655140490000|2022-06-13 17:14:50|973.21|970.33|972.34|969.46|973.21|970.33|972.34|969.46|0
1655140500000|2022-06-13 17:15:00|972.84|969.96|972.84|969.96|973.58|970.7|972.59|969.71|0
1655140510000|2022-06-13 17:15:10|972.34|969.46|973.58|970.7|973.58|970.7|972.34|969.46|0
1655140520000|2022-06-13 17:15:20|973.09|970.21|973.09|970.21|973.33|970.45|973.09|970.21|0
1655140530000|2022-06-13 17:15:30|973.58|970.7|973.58|970.7|973.83|970.95|973.33|970.45|0
1655140540000|2022-06-13 17:15:40|973.83|970.95|974.07|971.19|974.57|971.69|973.83|970.95|0
1655140550000|2022-06-13 17:15:50|973.83|970.95|974.07|971.19|974.07|971.19|973.83|970.95|0
1655140560000|2022-06-13 17:16:00|973.58|970.7|972.34|969.46|973.58|970.7|972.34|969.46|0
1655140570000|2022-06-13 17:16:10|971.85|968.97|972.34|969.46|972.34|969.46|971.85|968.97|0
1655140580000|2022-06-13 17:16:20|972.84|969.96|974.45|971.57|974.45|971.57|972.84|969.96|0
1655140590000|2022-06-13 17:16:30|974.2|971.32|974.07|971.19|974.32|971.44|974.07|971.19|0
1655140600000|2022-06-13 17:16:40|974.32|971.44|974.07|971.19|974.57|971.69|973.83|970.95|0
1655140610000|2022-06-13 17:16:50|974.32|971.44|972.84|969.96|974.32|971.44|972.84|969.96|0
1655140620000|2022-06-13 17:17:00|972.97|970.09|972.97|970.09|972.97|970.09|972.34|969.46|0
1655140630000|2022-06-13 17:17:10|972.84|969.96|971.85|968.97|972.84|969.96|971.85|968.97|0
1655140640000|2022-06-13 17:17:20|972.1|969.22|971.85|968.97|972.1|969.22|971.85|968.97|0
1655140650000|2022-06-13 17:17:30|972.1|969.22|971.24|968.36|972.1|969.22|971.24|968.36|0
1655140660000|2022-06-13 17:17:40|971.35|968.47|974.07|971.19|974.07|971.19|971.35|968.47|0
1655140670000|2022-06-13 17:17:50|973.58|970.7|973.58|970.7|974.07|971.19|973.58|970.7|0
1655140680000|2022-06-13 17:18:00|972.59|969.71|972.59|969.71|972.84|969.96|972.34|969.46|0
1655140690000|2022-06-13 17:18:10|973.58|970.7|974.32|971.44|974.32|971.44|973.58|970.7|0
1655140700000|2022-06-13 17:18:20|973.33|970.45|974.2|971.32|974.2|971.32|973.33|970.45|0
1655140710000|2022-06-13 17:18:30|974.82|971.94|974.07|971.19|974.82|971.94|974.07|971.19|0
1655140720000|2022-06-13 17:18:40|973.58|970.7|974.07|971.19|974.32|971.44|973.58|970.7|0
1655140730000|2022-06-13 17:18:50|974.32|971.44|974.32|971.44|974.82|971.94|974.32|971.44|0
1655140740000|2022-06-13 17:19:00|974.82|971.94|975.06|972.18|975.06|972.18|974.82|971.94|0
1655140750000|2022-06-13 17:19:10|974.82|971.94|975.06|972.18|975.06|972.18|974.82|971.94|0
1655140760000|2022-06-13 17:19:20|974.82|971.94|972.84|969.96|975.06|972.18|972.84|969.96|0
1655140770000|2022-06-13 17:19:30|973.09|970.21|973.09|970.21|973.09|970.21|973.09|970.21|0
1655140780000|2022-06-13 17:19:40|972.84|969.96|973.09|970.21|973.58|970.7|972.84|969.96|0
1655140790000|2022-06-13 17:19:50|973.33|970.45|972.59|969.71|973.58|970.7|972.59|969.71|0
1655140800000|2022-06-13 17:20:00|974.32|971.44|974.82|971.94|974.82|971.94|974.32|971.44|0
1655140810000|2022-06-13 17:20:10|974.57|971.69|973.71|970.83|974.57|971.69|973.71|970.83|0
1655140820000|2022-06-13 17:20:20|973.83|970.95|974.07|971.19|974.07|971.19|973.33|970.45|0
1655140830000|2022-06-13 17:20:30|974.32|971.44|974.57|971.69|974.57|971.69|974.32|971.44|0
1655140840000|2022-06-13 17:20:40|974.82|971.94|974.32|971.44|974.82|971.94|974.32|971.44|0
1655140850000|2022-06-13 17:20:50|974.7|971.82|973.58|970.7|974.7|971.82|973.58|970.7|0
1655140860000|2022-06-13 17:21:00|973.83|970.95|973.09|970.21|973.83|970.95|973.09|970.21|0
1655140870000|2022-06-13 17:21:10|972.84|969.96|974.07|971.19|974.07|971.19|972.47|969.59|0
1655140880000|2022-06-13 17:21:20|974.57|971.69|974.57|971.69|975.31|972.43|974.57|971.69|0
1655140890000|2022-06-13 17:21:30|974.82|971.94|975.81|972.93|975.81|972.93|974.57|971.69|0
1655140900000|2022-06-13 17:21:40|975.56|972.68|975.06|972.18|975.94|973.06|975.06|972.18|0
1655140910000|2022-06-13 17:21:50|974.7|971.82|974.7|971.82|974.7|971.82|973.83|970.95|0
1655140920000|2022-06-13 17:22:00|974.82|971.94|974.57|971.69|975.06|972.18|974.57|971.69|0
1655140930000|2022-06-13 17:22:10|974.82|971.94|974.32|971.44|974.82|971.94|974.32|971.44|0
1655140940000|2022-06-13 17:22:20|974.2|971.32|974.57|971.69|974.82|971.94|974.2|971.32|0
1655140950000|2022-06-13 17:22:30|974.82|971.94|974.7|971.82|974.82|971.94|974.32|971.44|0
1655140960000|2022-06-13 17:22:40|974.57|971.69|975.31|972.43|975.31|972.43|974.32|971.44|0
1655140970000|2022-06-13 17:22:50|975.06|972.18|975.06|972.18|975.06|972.18|975.06|972.18|0
1655140980000|2022-06-13 17:23:00|974.82|971.94|973.96|971.08|974.82|971.94|973.83|970.95|0
1655140990000|2022-06-13 17:23:10|973.83|970.95|973.83|970.95|974.07|971.19|973.83|970.95|0
1655141000000|2022-06-13 17:23:20|973.58|970.7|973.33|970.45|973.58|970.7|973.09|970.21|0
1655141010000|2022-06-13 17:23:30|973.83|970.95|973.58|970.7|973.83|970.95|973.33|970.45|0
1655141020000|2022-06-13 17:23:40|973.21|970.33|973.33|970.45|973.33|970.45|972.84|969.96|0
1655141030000|2022-06-13 17:23:50|973.09|970.21|972.59|969.71|973.33|970.45|972.59|969.71|0
1655141040000|2022-06-13 17:24:00|972.84|969.96|974.82|971.94|974.82|971.94|972.84|969.96|0
1655141050000|2022-06-13 17:24:10|974.45|971.57|974.07|971.19|974.45|971.57|974.07|971.19|0
1655141060000|2022-06-13 17:24:20|974.82|971.94|975.06|972.18|975.31|972.43|974.82|971.94|0
1655141070000|2022-06-13 17:24:30|977.04|974.16|977.54|974.66|977.54|974.66|977.04|974.16|0
1655141080000|2022-06-13 17:24:40|977.04|974.16|975.81|972.93|977.04|974.16|975.81|972.93|0
1655141090000|2022-06-13 17:24:50|975.69|972.81|975.31|972.43|976.05|973.17|975.31|972.43|0
1655141100000|2022-06-13 17:25:00|974.57|971.69|973.33|970.45|974.57|971.69|973.33|970.45|0
1655141110000|2022-06-13 17:25:10|974.57|971.69|976.3|973.42|976.3|973.42|974.57|971.69|0
1655141120000|2022-06-13 17:25:20|976.55|973.67|976.05|973.17|976.55|973.67|975.81|972.93|0
1655141130000|2022-06-13 17:25:30|975.31|972.43|975.44|972.56|975.44|972.56|975.06|972.18|0
1655141140000|2022-06-13 17:25:40|974.57|971.69|974.45|971.57|974.95|972.07|974.45|971.57|0
1655141150000|2022-06-13 17:25:50|974.57|971.69|974.82|971.94|975.06|972.18|974.57|971.69|0
1655141160000|2022-06-13 17:26:00|974.57|971.69|976.05|973.17|976.05|973.17|974.07|971.19|0
1655141170000|2022-06-13 17:26:10|976.3|973.42|975.81|972.93|976.3|973.42|975.81|972.93|0
1655141180000|2022-06-13 17:26:20|976.8|973.92|977.67|974.79|977.67|974.79|976.8|973.92|0
1655141190000|2022-06-13 17:26:30|978.53|975.65|979.27|976.39|979.27|976.39|978.53|975.65|0
1655141200000|2022-06-13 17:26:40|979.52|976.64|980.14|977.26|980.14|977.26|979.4|976.52|0
1655141210000|2022-06-13 17:26:50|979.27|976.39|978.9|976.02|979.77|976.89|978.9|976.02|0
1655141220000|2022-06-13 17:27:00|980.01|977.13|980.26|977.38|980.26|977.38|980.01|977.13|0
1655141230000|2022-06-13 17:27:10|979.77|976.89|977.91|975.03|979.77|976.89|977.91|975.03|0
1655141240000|2022-06-13 17:27:20|978.78|975.9|979.02|976.14|979.27|976.39|978.78|975.9|0
1655141250000|2022-06-13 17:27:30|979.27|976.39|979.02|976.14|979.52|976.64|979.02|976.14|0
1655141260000|2022-06-13 17:27:40|979.77|976.89|979.77|976.89|980.01|977.13|979.77|976.89|0
1655141270000|2022-06-13 17:27:50|980.01|977.13|980.01|977.13|980.26|977.38|980.01|977.13|0
1655141280000|2022-06-13 17:28:00|979.52|976.64|980.01|977.13|980.01|977.13|979.4|976.52|0
1655141290000|2022-06-13 17:28:10|979.52|976.64|979.77|976.89|980.26|977.38|979.52|976.64|0
1655141300000|2022-06-13 17:28:20|980.01|977.13|980.01|977.13|980.26|977.38|980.01|977.13|0
1655141310000|2022-06-13 17:28:30|980.26|977.38|980.39|977.51|980.76|977.88|980.26|977.38|0
1655141320000|2022-06-13 17:28:40|980.01|977.13|979.52|976.64|980.01|977.13|979.52|976.64|0
1655141330000|2022-06-13 17:28:50|979.15|976.27|979.27|976.39|979.27|976.39|979.15|976.27|0
1655141340000|2022-06-13 17:29:00|979.02|976.14|977.79|974.91|979.02|976.14|977.79|974.91|0
1655141350000|2022-06-13 17:29:10|978.03|975.15|976.3|973.42|979.15|976.27|976.3|973.42|0
1655141360000|2022-06-13 17:29:20|976.8|973.92|977.04|974.16|977.04|974.16|976.55|973.67|0
1655141370000|2022-06-13 17:29:30|976.8|973.92|976.8|973.92|977.29|974.41|976.68|973.8|0
1655141380000|2022-06-13 17:29:40|976.55|973.67|976.3|973.42|976.55|973.67|976.3|973.42|0
1655141390000|2022-06-13 17:29:50|976.05|973.17|976.55|973.67|976.55|973.67|976.05|973.17|0
1655141400000|2022-06-13 17:30:00|977.29|974.41|975.56|972.68|977.29|974.41|975.56|972.68|0
1655141410000|2022-06-13 17:30:10|976.3|973.42|976.55|973.67|976.55|973.67|976.3|973.42|0
1655141420000|2022-06-13 17:30:20|976.05|973.17|976.05|973.17|976.3|973.42|975.81|972.93|0
1655141430000|2022-06-13 17:30:30|975.93|973.05|976.3|973.42|976.3|973.42|975.93|973.05|0
1655141440000|2022-06-13 17:30:40|976.55|973.67|976.55|973.67|976.55|973.67|976.55|973.67|0
1655141450000|2022-06-13 17:30:50|976.43|973.55|975.56|972.68|976.43|973.55|975.56|972.68|0
1655141460000|2022-06-13 17:31:00|975.81|972.93|975.31|972.43|975.81|972.93|975.06|972.18|0
1655141470000|2022-06-13 17:31:10|975.06|972.18|974.82|971.94|976.05|973.17|974.82|971.94|0
1655141480000|2022-06-13 17:31:20|973.83|970.95|973.58|970.7|974.07|971.19|973.58|970.7|0
1655141490000|2022-06-13 17:31:30|973.83|970.95|974.07|971.19|974.07|971.19|973.83|970.95|0
1655141500000|2022-06-13 17:31:40|974.32|971.44|974.45|971.57|974.45|971.57|974.07|971.19|0
1655141510000|2022-06-13 17:31:50|974.57|971.69|975.06|972.18|975.56|972.68|974.57|971.69|0
1655141520000|2022-06-13 17:32:00|975.56|972.68|974.07|971.19|975.56|972.68|974.07|971.19|0
1655141530000|2022-06-13 17:32:10|974.57|971.69|975.31|972.43|975.31|972.43|974.57|971.69|0
1655141540000|2022-06-13 17:32:20|976.05|973.17|976.3|973.42|976.55|973.67|976.05|973.17|0
1655141550000|2022-06-13 17:32:30|976.55|973.67|976.3|973.42|976.55|973.67|976.3|973.42|0
1655141560000|2022-06-13 17:32:40|976.55|973.67|977.54|974.66|977.54|974.66|976.55|973.67|0
1655141570000|2022-06-13 17:32:50|977.29|974.41|978.03|975.15|978.03|975.15|977.29|974.41|0
1655141580000|2022-06-13 17:33:00|978.78|975.9|978.53|975.65|978.78|975.9|978.28|975.4|0
1655141590000|2022-06-13 17:33:10|979.52|976.64|978.78|975.9|979.52|976.64|978.78|975.9|0
1655141600000|2022-06-13 17:33:20|979.27|976.39|980.26|977.38|980.26|977.38|979.27|976.39|0
1655141610000|2022-06-13 17:33:30|980.51|977.63|981.25|978.37|981.25|978.37|980.51|977.63|0
1655141620000|2022-06-13 17:33:40|981|978.12|981.25|978.37|981.25|978.37|981|978.12|0
1655141630000|2022-06-13 17:33:50|981.5|978.62|979.52|976.64|981.5|978.62|979.52|976.64|0
1655141640000|2022-06-13 17:34:00|979.02|976.14|980.14|977.26|981|978.12|979.02|976.14|0
1655141650000|2022-06-13 17:34:10|980.26|977.38|980.26|977.38|980.76|977.88|980.26|977.38|0
1655141660000|2022-06-13 17:34:20|981|978.12|981.25|978.37|981.25|978.37|980.76|977.88|0
1655141670000|2022-06-13 17:34:30|981|978.12|980.51|977.63|981|978.12|980.51|977.63|0
1655141680000|2022-06-13 17:34:40|980.26|977.38|980.76|977.88|980.76|977.88|980.26|977.38|0
1655141690000|2022-06-13 17:34:50|981|978.12|981|978.12|981|978.12|981|978.12|0
1655141700000|2022-06-13 17:35:00|981.25|978.37|981.75|978.87|981.99|979.11|981.25|978.37|0
1655141710000|2022-06-13 17:35:10|981.99|979.11|981.5|978.62|981.99|979.11|980.76|977.88|0
1655141720000|2022-06-13 17:35:20|980.76|977.88|980.01|977.13|980.76|977.88|979.77|976.89|0
1655141730000|2022-06-13 17:35:30|980.51|977.63|979.77|976.89|980.51|977.63|979.77|976.89|0
1655141740000|2022-06-13 17:35:40|979.52|976.64|980.01|977.13|980.26|977.38|979.52|976.64|0
1655141750000|2022-06-13 17:35:50|979.77|976.89|980.51|977.63|980.51|977.63|979.77|976.89|0
1655141760000|2022-06-13 17:36:00|979.77|976.89|979.02|976.14|979.77|976.89|979.02|976.14|0
1655141770000|2022-06-13 17:36:10|978.78|975.9|977.29|974.41|979.02|976.14|977.29|974.41|0
1655141780000|2022-06-13 17:36:20|977.04|974.16|977.04|974.16|977.29|974.41|977.04|974.16|0
1655141790000|2022-06-13 17:36:30|978.28|975.4|977.67|974.79|978.28|975.4|977.67|974.79|0
1655141800000|2022-06-13 17:36:40|976.8|973.92|977.04|974.16|977.04|974.16|976.55|973.67|0
1655141810000|2022-06-13 17:36:50|976.8|973.92|976.55|973.67|977.04|974.16|976.55|973.67|0
1655141820000|2022-06-13 17:37:00|976.3|973.42|976.55|973.67|976.55|973.67|976.3|973.42|0
1655141830000|2022-06-13 17:37:10|977.29|974.41|976.55|973.67|977.29|974.41|976.55|973.67|0
1655141840000|2022-06-13 17:37:20|976.18|973.3|975.81|972.93|976.3|973.42|975.81|972.93|0
1655141850000|2022-06-13 17:37:30|976.05|973.17|976.05|973.17|976.05|973.17|975.81|972.93|0
1655141860000|2022-06-13 17:37:40|976.55|973.67|977.54|974.66|977.79|974.91|976.55|973.67|0
1655141870000|2022-06-13 17:37:50|978.03|975.15|979.02|976.14|979.27|976.39|978.03|975.15|0
1655141880000|2022-06-13 17:38:00|979.52|976.64|979.27|976.39|979.52|976.64|978.28|975.4|0
1655141890000|2022-06-13 17:38:10|978.41|975.53|978.78|975.9|978.78|975.9|978.28|975.4|0
1655141900000|2022-06-13 17:38:20|978.53|975.65|978.03|975.15|978.78|975.9|978.03|975.15|0
1655141910000|2022-06-13 17:38:30|977.79|974.91|978.78|975.9|978.78|975.9|977.79|974.91|0
1655141920000|2022-06-13 17:38:40|979.02|976.14|979.02|976.14|979.27|976.39|979.02|976.14|0
1655141930000|2022-06-13 17:38:50|978.03|975.15|978.28|975.4|979.27|976.39|978.03|975.15|0
1655141940000|2022-06-13 17:39:00|977.79|974.91|977.29|974.41|977.79|974.91|976.8|973.92|0
1655141950000|2022-06-13 17:39:10|977.04|974.16|976.8|973.92|977.29|974.41|976.8|973.92|0
1655141960000|2022-06-13 17:39:20|977.29|974.41|975.56|972.68|977.29|974.41|975.56|972.68|0
1655141970000|2022-06-13 17:39:30|975.06|972.18|974.82|971.94|975.06|972.18|974.82|971.94|0
1655141980000|2022-06-13 17:39:40|974.57|971.69|974.82|971.94|974.82|971.94|974.57|971.69|0
1655141990000|2022-06-13 17:39:50|974.07|971.19|972.84|969.96|974.07|971.19|972.84|969.96|0
1655142000000|2022-06-13 17:40:00|973.08|970.2|972.34|969.46|973.08|970.2|972.1|969.22|0
1655142010000|2022-06-13 17:40:10|972.84|969.96|972.1|969.22|972.84|969.96|972.1|969.22|0
1655142020000|2022-06-13 17:40:20|971.85|968.97|972.84|969.96|972.84|969.96|971.85|968.97|0
1655142030000|2022-06-13 17:40:30|972.1|969.22|972.59|969.71|972.59|969.71|971.85|968.97|0
1655142040000|2022-06-13 17:40:40|972.34|969.46|972.59|969.71|972.84|969.96|972.34|969.46|0
1655142050000|2022-06-13 17:40:50|972.1|969.22|972.1|969.22|972.1|969.22|971.85|968.97|0
1655142060000|2022-06-13 17:41:00|972.34|969.46|972.84|969.96|972.84|969.96|971.85|968.97|0
1655142070000|2022-06-13 17:41:10|971.85|968.97|971.85|968.97|972.1|969.22|971.85|968.97|0
1655142080000|2022-06-13 17:41:20|972.59|969.71|972.34|969.46|972.84|969.96|972.34|969.46|0
1655142090000|2022-06-13 17:41:30|972.47|969.59|972.34|969.46|972.47|969.59|972.1|969.22|0
1655142100000|2022-06-13 17:41:40|972.59|969.71|972.47|969.59|973.08|970.2|972.47|969.59|0
1655142110000|2022-06-13 17:41:50|972.1|969.22|971.35|968.47|972.1|969.22|971.35|968.47|0
1655142120000|2022-06-13 17:42:00|970.61|967.73|968.88|966|970.61|967.73|968.88|966|0
1655142130000|2022-06-13 17:42:10|968.63|965.75|967.89|965.01|968.88|966|967.89|965.01|0
1655142140000|2022-06-13 17:42:20|968.14|965.26|966.41|963.53|968.14|965.26|966.41|963.53|0
1655142150000|2022-06-13 17:42:30|965.91|963.03|965.67|962.79|965.91|963.03|965.67|962.79|0
1655142160000|2022-06-13 17:42:40|965.91|963.03|965.67|962.79|965.91|963.03|965.3|962.42|0
1655142170000|2022-06-13 17:42:50|965.42|962.54|964.68|961.8|965.42|962.54|964.43|961.55|0
1655142180000|2022-06-13 17:43:00|964.43|961.55|964.92|962.04|964.92|962.04|964.43|961.55|0
1655142190000|2022-06-13 17:43:10|964.43|961.55|962.2|959.32|964.43|961.55|962.2|959.32|0
1655142200000|2022-06-13 17:43:20|962.45|959.57|961.96|959.08|962.45|959.57|961.71|958.83|0
1655142210000|2022-06-13 17:43:30|963.69|960.81|963.19|960.31|964.18|961.3|963.19|960.31|0
1655142220000|2022-06-13 17:43:40|963.69|960.81|962.45|959.57|963.69|960.81|962.45|959.57|0
1655142230000|2022-06-13 17:43:50|962.7|959.82|963.69|960.81|963.93|961.05|962.7|959.82|0
1655142240000|2022-06-13 17:44:00|963.44|960.56|963.69|960.81|963.69|960.81|962.95|960.07|0
1655142250000|2022-06-13 17:44:10|963.93|961.05|963.69|960.81|964.43|961.55|963.69|960.81|0
1655142260000|2022-06-13 17:44:20|963.44|960.56|963.44|960.56|963.69|960.81|963.19|960.31|0
1655142270000|2022-06-13 17:44:30|962.45|959.57|962.2|959.32|962.45|959.57|961.46|958.58|0
1655142280000|2022-06-13 17:44:40|961.71|958.83|961.71|958.83|961.71|958.83|961.46|958.58|0
1655142290000|2022-06-13 17:44:50|961.46|958.58|960.72|957.84|961.46|958.58|960.72|957.84|0
1655142300000|2022-06-13 17:45:00|960.47|957.59|961.22|958.34|961.22|958.34|960.47|957.59|0
1655142310000|2022-06-13 17:45:10|961.46|958.58|960.97|958.09|962.2|959.32|960.97|958.09|0
1655142320000|2022-06-13 17:45:20|960.72|957.84|960.72|957.84|960.97|958.09|960.72|957.84|0
1655142330000|2022-06-13 17:45:30|960.97|958.09|961.22|958.34|961.22|958.34|960.72|957.84|0
1655142340000|2022-06-13 17:45:40|961.96|959.08|961.96|959.08|962.2|959.32|961.96|959.08|0
1655142350000|2022-06-13 17:45:50|961.46|958.58|961.71|958.83|961.71|958.83|960.97|958.09|0
1655142360000|2022-06-13 17:46:00|960.47|957.59|960.72|957.84|960.72|957.84|960.47|957.59|0
1655142370000|2022-06-13 17:46:10|959.98|957.1|959.73|956.85|960.23|957.35|959.73|956.85|0
1655142380000|2022-06-13 17:46:20|960.23|957.35|959.49|956.61|960.23|957.35|959.49|956.61|0
1655142390000|2022-06-13 17:46:30|958.99|956.11|958.87|955.99|958.99|956.11|958.87|955.99|0
1655142400000|2022-06-13 17:46:40|958.99|956.11|958.74|955.86|959.24|956.36|958.5|955.62|0
1655142410000|2022-06-13 17:46:50|958.63|955.75|958.74|955.86|958.74|955.86|958.5|955.62|0
1655142420000|2022-06-13 17:47:00|958.25|955.37|957.26|954.38|958.25|955.37|956.52|953.64|0
1655142430000|2022-06-13 17:47:10|957.14|954.26|957.14|954.26|957.26|954.38|956.77|953.89|0
1655142440000|2022-06-13 17:47:20|956.77|953.89|957.02|954.14|957.02|954.14|956.52|953.64|0
1655142450000|2022-06-13 17:47:30|957.26|954.38|956.77|953.89|957.26|954.38|956.52|953.64|0
1655142460000|2022-06-13 17:47:40|957.26|954.38|956.27|953.39|957.26|954.38|955.91|953.03|0
1655142470000|2022-06-13 17:47:50|956.03|953.15|956.52|953.64|956.52|953.64|956.03|953.15|0
1655142480000|2022-06-13 17:48:00|956.27|953.39|955.53|952.65|956.27|953.39|955.53|952.65|0
1655142490000|2022-06-13 17:48:10|956.27|953.39|956.77|953.89|956.77|953.89|956.27|953.39|0
1655142500000|2022-06-13 17:48:20|956.52|953.64|956.07|953.19|956.52|953.64|955.78|952.9|0
1655142510000|2022-06-13 17:48:30|955.83|952.95|956.08|953.2|956.08|953.2|955.83|952.95|0
1655142520000|2022-06-13 17:48:40|955.95|953.07|955.71|952.83|955.95|953.07|955.71|952.83|0
1655142530000|2022-06-13 17:48:50|955.46|952.58|955.71|952.83|955.71|952.83|955.46|952.58|0
1655142540000|2022-06-13 17:49:00|955.46|952.58|955.21|952.33|955.46|952.58|954.72|951.84|0
1655142550000|2022-06-13 17:49:10|955.46|952.58|955.71|952.83|955.71|952.83|955.46|952.58|0
1655142560000|2022-06-13 17:49:20|954.97|952.09|955.21|952.33|955.21|952.33|954.97|952.09|0
1655142570000|2022-06-13 17:49:30|955.09|952.21|954.22|951.34|955.09|952.21|954.22|951.34|0
1655142580000|2022-06-13 17:49:40|954.35|951.47|954.72|951.84|954.72|951.84|954.35|951.47|0
1655142590000|2022-06-13 17:49:50|953.98|951.1|953.73|950.85|953.98|951.1|953.73|950.85|0
1655142600000|2022-06-13 17:50:00|953.98|951.1|953.92|951.04|953.98|951.1|953.42|950.54|0
1655142610000|2022-06-13 17:50:10|953.42|950.54|953.18|950.3|953.42|950.54|953.18|950.3|0
1655142620000|2022-06-13 17:50:20|952.68|949.8|953.18|950.3|953.18|950.3|952.44|949.56|0
1655142630000|2022-06-13 17:50:30|951.69|948.81|952.19|949.31|952.44|949.56|951.69|948.81|0
1655142640000|2022-06-13 17:50:40|951.94|949.06|953.42|950.54|953.42|950.54|951.94|949.06|0
1655142650000|2022-06-13 17:50:50|953.67|950.79|955.4|952.52|955.4|952.52|953.67|950.79|0
1655142660000|2022-06-13 17:51:00|954.91|952.03|954.17|951.29|955.4|952.52|954.17|951.29|0
1655142670000|2022-06-13 17:51:10|954.66|951.78|954.41|951.53|954.79|951.91|954.41|951.53|0
1655142680000|2022-06-13 17:51:20|955.15|952.27|953.92|951.04|955.15|952.27|953.92|951.04|0
1655142690000|2022-06-13 17:51:30|953.67|950.79|955.4|952.52|955.4|952.52|953.67|950.79|0
1655142700000|2022-06-13 17:51:40|955.15|952.27|955.65|952.77|955.65|952.77|955.15|952.27|0
1655142710000|2022-06-13 17:51:50|955.4|952.52|956.39|953.51|956.39|953.51|955.4|952.52|0
1655142720000|2022-06-13 17:52:00|957.13|954.25|957.87|954.99|957.87|954.99|957.13|954.25|0
1655142730000|2022-06-13 17:52:10|958.37|955.49|958.12|955.24|958.62|955.74|958.12|955.24|0
1655142740000|2022-06-13 17:52:20|957.63|954.75|956.64|953.76|957.63|954.75|956.64|953.76|0
1655142750000|2022-06-13 17:52:30|956.89|954.01|957.01|954.13|957.38|954.5|956.64|953.76|0
1655142760000|2022-06-13 17:52:40|957.38|954.5|957.38|954.5|957.38|954.5|956.89|954.01|0
1655142770000|2022-06-13 17:52:50|957.13|954.25|958.5|955.62|958.5|955.62|957.13|954.25|0
1655142780000|2022-06-13 17:53:00|958.37|955.49|959.61|956.73|959.61|956.73|958.37|955.49|0
1655142790000|2022-06-13 17:53:10|959.36|956.48|960.59|957.71|960.59|957.71|959.36|956.48|0
1655142800000|2022-06-13 17:53:20|960.84|957.96|961.09|958.21|961.09|958.21|960.35|957.47|0
1655142810000|2022-06-13 17:53:30|961.34|958.46|961.83|958.95|961.83|958.95|961.34|958.46|0
1655142820000|2022-06-13 17:53:40|961.58|958.7|962.82|959.94|962.82|959.94|961.58|958.7|0
1655142830000|2022-06-13 17:53:50|962.33|959.45|961.83|958.95|962.33|959.45|961.83|958.95|0
1655142840000|2022-06-13 17:54:00|962.33|959.45|962.33|959.45|962.82|959.94|962.33|959.45|0
1655142850000|2022-06-13 17:54:10|962.57|959.69|962.7|959.82|963.56|960.68|962.57|959.69|0
1655142860000|2022-06-13 17:54:20|963.56|960.68|962.82|959.94|963.56|960.68|962.82|959.94|0
1655142870000|2022-06-13 17:54:30|963.07|960.19|963.07|960.19|963.07|960.19|962.82|959.94|0
1655142880000|2022-06-13 17:54:40|963.32|960.44|963.32|960.44|963.56|960.68|963.07|960.19|0
1655142890000|2022-06-13 17:54:50|963.07|960.19|961.34|958.46|963.07|960.19|961.34|958.46|0
1655142900000|2022-06-13 17:55:00|959.11|956.23|960.35|957.47|960.59|957.71|958.86|955.98|0
1655142910000|2022-06-13 17:55:10|959.85|956.97|959.36|956.48|960.35|957.47|959.36|956.48|0
1655142920000|2022-06-13 17:55:20|960.1|957.22|959.61|956.73|960.1|957.22|959.61|956.73|0
1655142930000|2022-06-13 17:55:30|958.62|955.74|958.86|955.98|958.86|955.98|958.12|955.24|0
1655142940000|2022-06-13 17:55:40|958.37|955.49|957.63|954.75|958.37|955.49|957.63|954.75|0
1655142950000|2022-06-13 17:55:50|957.38|954.5|957.38|954.5|957.38|954.5|956.64|953.76|0
1655142960000|2022-06-13 17:56:00|957.13|954.25|955.65|952.77|957.63|954.75|955.4|952.52|0
1655142970000|2022-06-13 17:56:10|956.64|953.76|958.12|955.24|958.12|955.24|956.64|953.76|0
1655142980000|2022-06-13 17:56:20|957.38|954.5|959.11|956.23|959.11|956.23|957.38|954.5|0
1655142990000|2022-06-13 17:56:30|958.62|955.74|958.86|955.98|958.86|955.98|958.62|955.74|0
1655143000000|2022-06-13 17:56:40|959.36|956.48|958.25|955.37|959.36|956.48|958.25|955.37|0
1655143010000|2022-06-13 17:56:50|957.87|954.99|959.11|956.23|959.11|956.23|957.87|954.99|0
1655143020000|2022-06-13 17:57:00|959.85|956.97|959.36|956.48|959.85|956.97|959.36|956.48|0
1655143030000|2022-06-13 17:57:10|959.61|956.73|958.86|955.98|959.61|956.73|958.86|955.98|0
1655143040000|2022-06-13 17:57:20|958.62|955.74|958.37|955.49|958.62|955.74|958.37|955.49|0
1655143050000|2022-06-13 17:57:30|959.11|956.23|958.37|955.49|959.11|956.23|958.37|955.49|0
1655143060000|2022-06-13 17:57:40|958.12|955.24|957.87|954.99|958.12|955.24|957.63|954.75|0
1655143070000|2022-06-13 17:57:50|957.13|954.25|956.89|954.01|957.13|954.25|956.89|954.01|0
1655143080000|2022-06-13 17:58:00|957.13|954.25|958.12|955.24|958.25|955.37|957.13|954.25|0
1655143090000|2022-06-13 17:58:10|957.87|954.99|956.89|954.01|957.87|954.99|956.89|954.01|0
1655143100000|2022-06-13 17:58:20|957.38|954.5|958.12|955.24|958.12|955.24|957.38|954.5|0
1655143110000|2022-06-13 17:58:30|957.87|954.99|958.12|955.24|958.62|955.74|957.87|954.99|0
1655143120000|2022-06-13 17:58:40|958.62|955.74|958.12|955.24|958.62|955.74|958.12|955.24|0
1655143130000|2022-06-13 17:58:50|957.87|954.99|957.63|954.75|957.87|954.99|957.63|954.75|0
1655143140000|2022-06-13 17:59:00|957.87|954.99|956.14|953.26|957.87|954.99|956.14|953.26|0
1655143150000|2022-06-13 17:59:10|956.64|953.76|957.13|954.25|957.13|954.25|956.64|953.76|0
1655143160000|2022-06-13 17:59:20|957.63|954.75|958.12|955.24|958.12|955.24|957.63|954.75|0
1655143170000|2022-06-13 17:59:30|956.89|954.01|956.64|953.76|957.13|954.25|956.64|953.76|0
1655143180000|2022-06-13 17:59:40|956.89|954.01|957.38|954.5|957.38|954.5|956.89|954.01|0
1655143190000|2022-06-13 17:59:50|957.63|954.75|957.63|954.75|957.87|954.99|957.63|954.75|0
1655143200000|2022-06-13 18:00:00|957.87|954.99|958.37|955.49|958.37|955.49|957.63|954.75|0
1655143210000|2022-06-13 18:00:10|958.12|955.24|958.86|955.98|959.36|956.48|958.12|955.24|0
1655143220000|2022-06-13 18:00:20|959.36|956.48|959.36|956.48|960.1|957.22|959.36|956.48|0
1655143230000|2022-06-13 18:00:30|958.86|955.98|960.1|957.22|960.1|957.22|958.74|955.86|0
1655143240000|2022-06-13 18:00:40|960.84|957.96|960.59|957.71|960.84|957.96|958.86|955.98|0
1655143250000|2022-06-13 18:00:50|960.35|957.47|961.83|958.95|962.08|959.2|960.35|957.47|0
1655143260000|2022-06-13 18:01:00|961.58|958.7|960.59|957.71|961.58|958.7|960.59|957.71|0
1655143270000|2022-06-13 18:01:10|961.34|958.46|961.34|958.94|961.34|958.94|960.85|958.45|0
1655143280000|2022-06-13 18:01:20|961.1|958.7|962.09|959.69|962.09|959.69|961.1|958.7|0
1655143290000|2022-06-13 18:01:30|962.83|960.43|962.83|960.43|962.83|960.43|962.83|960.43|0
1655143300000|2022-06-13 18:01:40|963.57|961.17|963.2|960.8|963.57|961.17|963.2|960.8|0
1655143310000|2022-06-13 18:01:50|962.83|960.43|961.59|959.19|962.83|960.43|961.59|959.19|0
1655143320000|2022-06-13 18:02:00|961.84|959.44|962.83|960.43|962.83|960.43|961.84|959.44|0
1655143330000|2022-06-13 18:02:10|962.58|960.18|963.32|960.92|963.32|960.92|962.58|960.18|0
1655143340000|2022-06-13 18:02:20|963.57|961.17|964.31|961.91|964.31|961.91|963.57|961.17|0
1655143350000|2022-06-13 18:02:30|964.56|962.16|964.56|962.16|964.56|962.16|964.06|961.66|0
1655143360000|2022-06-13 18:02:40|964.81|962.41|965.05|962.65|965.3|962.9|964.81|962.41|0
1655143370000|2022-06-13 18:02:50|964.81|962.41|964.31|961.91|964.81|962.41|964.06|961.66|0
1655143380000|2022-06-13 18:03:00|964.56|962.16|964.81|962.41|965.05|962.65|964.56|962.16|0
1655143390000|2022-06-13 18:03:10|966.54|964.14|966.54|964.14|966.54|964.14|966.17|963.77|0
1655143400000|2022-06-13 18:03:20|967.28|964.88|966.79|964.39|967.28|964.88|966.79|964.39|0
1655143410000|2022-06-13 18:03:30|965.3|962.9|966.29|963.89|966.29|963.89|965.05|962.65|0
1655143420000|2022-06-13 18:03:40|967.03|964.63|966.79|964.39|967.28|964.88|966.79|964.39|0
1655143430000|2022-06-13 18:03:50|966.29|963.89|964.81|962.41|966.29|963.89|964.56|962.16|0
1655143440000|2022-06-13 18:04:00|964.56|962.16|962.83|960.43|964.56|962.16|962.58|960.18|0
1655143450000|2022-06-13 18:04:10|963.08|960.68|963.57|961.17|963.57|961.17|962.83|960.43|0
1655143460000|2022-06-13 18:04:20|963.82|961.42|963.32|960.92|964.06|961.66|963.32|960.92|0
1655143470000|2022-06-13 18:04:30|963.57|961.17|964.06|961.66|964.06|961.66|963.57|961.17|0
1655143480000|2022-06-13 18:04:40|964.56|962.16|964.69|962.29|964.69|962.29|964.44|962.04|0
1655143490000|2022-06-13 18:04:50|964.81|962.41|965.05|962.65|965.05|962.65|964.81|962.41|0
1655143500000|2022-06-13 18:05:00|965.3|962.9|965.8|963.4|965.8|963.4|965.3|962.9|0
1655143510000|2022-06-13 18:05:10|965.3|962.9|965.3|962.9|965.3|962.9|965.18|962.78|0
1655143520000|2022-06-13 18:05:20|966.04|963.64|967.41|965.01|967.41|965.01|966.04|963.64|0
1655143530000|2022-06-13 18:05:30|967.53|965.13|967.53|965.13|968.27|965.87|967.53|965.13|0
1655143540000|2022-06-13 18:05:40|967.78|965.38|968.02|965.62|968.27|965.87|967.78|965.38|0
1655143550000|2022-06-13 18:05:50|968.27|965.87|968.52|966.12|968.77|966.37|968.27|965.87|0
1655143560000|2022-06-13 18:06:00|968.65|966.25|968.9|966.5|969.26|966.86|968.65|966.25|0
1655143570000|2022-06-13 18:06:10|968.52|966.12|968.02|965.62|968.52|966.12|967.78|965.38|0
1655143580000|2022-06-13 18:06:20|967.78|965.38|967.78|965.38|968.02|965.62|967.78|965.38|0
1655143590000|2022-06-13 18:06:30|967.03|964.63|966.54|964.14|967.28|964.88|966.54|964.14|0
1655143600000|2022-06-13 18:06:40|967.28|964.88|969.51|967.11|969.51|967.11|967.28|964.88|0
1655143610000|2022-06-13 18:06:50|969.26|966.86|969.51|967.11|970.25|967.85|969.26|966.86|0
1655143620000|2022-06-13 18:07:00|968.77|966.37|968.52|966.12|968.77|966.37|968.52|966.12|0
1655143630000|2022-06-13 18:07:10|969.51|967.11|970|967.6|970.25|967.85|969.51|967.11|0
1655143640000|2022-06-13 18:07:20|969.76|967.36|970.5|968.1|970.5|968.1|969.76|967.36|0
1655143650000|2022-06-13 18:07:30|970.75|968.35|970.99|968.59|970.99|968.59|970.75|968.35|0
1655143660000|2022-06-13 18:07:40|971.74|969.34|971.49|969.09|971.74|969.34|971.24|968.84|0
1655143670000|2022-06-13 18:07:50|971.24|968.84|971.24|968.84|971.49|969.09|971.24|968.84|0
1655143680000|2022-06-13 18:08:00|972.23|969.83|971.24|968.84|972.23|969.83|971.24|968.84|0
1655143690000|2022-06-13 18:08:10|970.75|968.35|972.23|969.83|972.23|969.83|970.75|968.35|0
1655143700000|2022-06-13 18:08:20|972.11|969.71|971.98|969.58|972.11|969.71|971.49|969.09|0
1655143710000|2022-06-13 18:08:30|971.49|969.09|972.09|969.69|972.09|969.69|971.49|969.09|0
1655143720000|2022-06-13 18:08:40|972.58|970.18|971.31|968.91|972.58|970.18|971.31|968.91|0
1655143730000|2022-06-13 18:08:50|970.81|968.41|970.56|968.16|970.81|968.41|970.56|968.16|0
1655143740000|2022-06-13 18:09:00|971.11|968.71|972.1|969.7|972.6|970.2|971.11|968.71|0
1655143750000|2022-06-13 18:09:10|972.6|970.2|972.6|970.2|972.6|970.2|972.35|969.95|0
1655143760000|2022-06-13 18:09:20|972.48|970.08|971.61|969.21|972.48|970.08|971.36|968.96|0
1655143770000|2022-06-13 18:09:30|971.11|968.71|971.36|968.96|971.36|968.96|971.11|968.71|0
1655143780000|2022-06-13 18:09:40|971.85|969.45|971.85|969.45|971.85|969.45|971.36|968.96|0
1655143790000|2022-06-13 18:09:50|972.35|969.95|973.09|970.69|973.22|970.82|972.35|969.95|0
1655143800000|2022-06-13 18:10:00|973.83|971.43|973.59|971.19|973.83|971.43|973.59|971.19|0
1655143810000|2022-06-13 18:10:10|973.71|971.31|974.58|972.18|974.58|972.18|973.71|971.31|0
1655143820000|2022-06-13 18:10:20|975.07|972.67|975.2|972.8|975.32|972.92|975.07|972.67|0
1655143830000|2022-06-13 18:10:30|975.32|972.92|975.81|973.41|976.06|973.66|975.32|972.92|0
1655143840000|2022-06-13 18:10:40|975.94|973.54|975.81|973.41|976.55|974.15|975.81|973.41|0
1655143850000|2022-06-13 18:10:50|976.31|973.91|975.56|973.16|976.31|973.91|975.32|972.92|0
1655143860000|2022-06-13 18:11:00|975.2|972.8|975.81|973.41|976.06|973.66|975.2|972.8|0
1655143870000|2022-06-13 18:11:10|976.06|973.66|976.55|974.15|976.55|974.15|975.56|973.16|0
1655143880000|2022-06-13 18:11:20|976.06|973.66|975.69|973.29|976.06|973.66|975.69|973.29|0
1655143890000|2022-06-13 18:11:30|975.32|972.92|974.58|972.18|975.32|972.92|974.58|972.18|0
1655143900000|2022-06-13 18:11:40|974.33|971.93|975.81|973.41|975.81|973.41|974.33|971.93|0
1655143910000|2022-06-13 18:11:50|975.32|972.92|975.56|973.16|975.81|973.41|975.32|972.92|0
1655143920000|2022-06-13 18:12:00|975.45|973.05|976.06|973.66|976.06|973.66|975.45|973.05|0
1655143930000|2022-06-13 18:12:10|975.56|973.16|975.45|973.05|975.56|973.16|975.07|972.67|0
1655143940000|2022-06-13 18:12:20|975.32|972.92|974.82|972.42|976.06|973.66|974.82|972.42|0
1655143950000|2022-06-13 18:12:30|974.58|972.18|974.33|971.93|974.58|972.18|974.08|971.68|0
1655143960000|2022-06-13 18:12:40|973.83|971.43|973.34|970.94|973.83|971.43|973.34|970.94|0
1655143970000|2022-06-13 18:12:50|972.35|969.95|972.84|970.44|972.84|970.44|971.85|969.45|0
1655143980000|2022-06-13 18:13:00|973.09|970.69|971.61|969.21|973.09|970.69|971.61|969.21|0
1655143990000|2022-06-13 18:13:10|972.1|969.7|971.61|969.21|972.1|969.7|971.36|968.96|0
1655144000000|2022-06-13 18:13:20|971.85|969.45|971.85|969.45|972.1|969.7|971.85|969.45|0
1655144010000|2022-06-13 18:13:30|972.1|969.7|974.58|972.18|974.58|972.18|972.1|969.7|0
1655144020000|2022-06-13 18:13:40|974.82|972.42|974.82|972.42|975.07|972.67|974.7|972.3|0
1655144030000|2022-06-13 18:13:50|975.07|972.67|975.81|973.41|975.81|973.41|975.07|972.67|0
1655144040000|2022-06-13 18:14:00|975.56|973.16|976.55|974.15|976.55|974.15|975.56|973.16|0
1655144050000|2022-06-13 18:14:10|976.8|974.4|978.29|975.89|978.29|975.89|976.8|974.4|0
1655144060000|2022-06-13 18:14:20|977.79|975.39|978.04|975.64|978.29|975.89|977.79|975.39|0
1655144070000|2022-06-13 18:14:30|978.29|975.89|978.29|975.89|978.29|975.89|978.04|975.64|0
1655144080000|2022-06-13 18:14:40|977.79|975.39|978.04|975.64|978.53|976.13|977.79|975.39|0
1655144090000|2022-06-13 18:14:50|978.53|976.13|978.29|975.89|978.53|976.13|977.54|975.14|0
1655144100000|2022-06-13 18:15:00|979.52|976.64|979.02|976.14|979.52|976.64|978.77|975.89|0
1655144110000|2022-06-13 18:15:10|978.28|975.4|977.78|974.9|978.28|975.4|977.78|974.9|0
1655144120000|2022-06-13 18:15:20|978.28|975.4|976.55|973.67|978.28|975.4|976.55|973.67|0
1655144130000|2022-06-13 18:15:30|976.3|973.42|975.8|972.92|977.04|974.16|975.8|972.92|0
1655144140000|2022-06-13 18:15:40|975.56|972.68|977.54|974.66|977.54|974.66|975.56|972.68|0
1655144150000|2022-06-13 18:15:50|977.29|974.41|976.55|973.67|977.29|974.41|975.8|972.92|0
1655144160000|2022-06-13 18:16:00|976.3|973.42|976.05|973.17|976.3|973.42|976.05|973.17|0
1655144170000|2022-06-13 18:16:10|975.31|972.43|973.71|970.83|975.31|972.43|973.71|970.83|0
1655144180000|2022-06-13 18:16:20|973.58|970.7|973.58|970.7|973.58|970.7|973.33|970.45|0
1655144190000|2022-06-13 18:16:30|973.33|970.45|973.58|970.7|973.58|970.7|973.08|970.2|0
1655144200000|2022-06-13 18:16:40|973.46|970.58|973.08|970.2|973.46|970.58|973.08|970.2|0
1655144210000|2022-06-13 18:16:50|973.58|970.7|973.08|970.2|973.58|970.7|973.08|970.2|0
1655144220000|2022-06-13 18:17:00|973.83|970.95|972.59|969.71|973.83|970.95|972.59|969.71|0
1655144230000|2022-06-13 18:17:10|972.09|969.21|975.06|972.18|975.06|972.18|972.09|969.21|0
1655144240000|2022-06-13 18:17:20|974.57|971.69|974.57|971.69|974.57|971.69|974.32|971.44|0
1655144250000|2022-06-13 18:17:30|973.83|970.95|974.2|971.32|974.2|971.32|973.83|970.95|0
1655144260000|2022-06-13 18:17:40|973.95|971.07|974.07|971.19|974.07|971.19|973.95|971.07|0
1655144270000|2022-06-13 18:17:50|974.32|971.44|975.56|972.68|975.8|972.92|974.32|971.44|0
1655144280000|2022-06-13 18:18:00|976.05|973.17|976.05|973.17|976.55|973.67|975.8|972.92|0
1655144290000|2022-06-13 18:18:10|975.8|972.92|974.81|971.93|975.8|972.92|974.57|971.69|0
1655144300000|2022-06-13 18:18:20|974.57|971.69|973.83|970.95|974.57|971.69|973.83|970.95|0
1655144310000|2022-06-13 18:18:30|974.32|971.44|973.58|970.7|974.32|971.44|973.58|970.7|0
1655144320000|2022-06-13 18:18:40|973.83|970.95|974.32|971.44|974.57|971.69|973.83|970.95|0
1655144330000|2022-06-13 18:18:50|974.57|971.69|974.32|971.44|974.57|971.69|974.32|971.44|0
1655144340000|2022-06-13 18:19:00|974.2|971.32|974.07|971.19|974.2|971.32|973.58|970.7|0
1655144350000|2022-06-13 18:19:10|974.32|971.44|974.81|971.93|975.31|972.43|974.32|971.44|0
1655144360000|2022-06-13 18:19:20|975.06|972.18|973.83|970.95|975.06|972.18|973.83|970.95|0
1655144370000|2022-06-13 18:19:30|973.58|970.7|973.46|970.58|973.58|970.7|973.33|970.45|0
1655144380000|2022-06-13 18:19:40|974.07|971.19|973.83|970.95|974.32|971.44|973.83|970.95|0
1655144390000|2022-06-13 18:19:50|973.58|970.7|973.33|970.45|973.58|970.7|972.84|969.96|0
1655144400000|2022-06-13 18:20:00|973.08|970.2|972.09|969.21|973.08|970.2|971.85|968.97|0
1655144410000|2022-06-13 18:20:10|971.85|968.97|971.1|968.22|971.85|968.97|971.1|968.22|0
1655144420000|2022-06-13 18:20:20|970.86|967.98|972.59|969.71|972.59|969.71|970.86|967.98|0
1655144430000|2022-06-13 18:20:30|973.33|970.45|972.34|969.46|973.33|970.45|972.34|969.46|0
1655144440000|2022-06-13 18:20:40|972.09|969.21|972.09|969.21|972.34|969.46|972.09|969.21|0
1655144450000|2022-06-13 18:20:50|972.34|969.46|972.59|969.71|972.59|969.71|972.22|969.34|0
1655144460000|2022-06-13 18:21:00|973.33|970.45|971.85|968.97|973.58|970.7|971.85|968.97|0
1655144470000|2022-06-13 18:21:10|971.6|968.72|968.14|965.26|971.6|968.72|968.14|965.26|0
1655144480000|2022-06-13 18:21:20|968.38|965.5|970.36|967.48|970.36|967.48|968.38|965.5|0
1655144490000|2022-06-13 18:21:30|969.62|966.74|969.87|966.99|969.87|966.99|969.62|966.74|0
1655144500000|2022-06-13 18:21:40|970.11|967.23|970.11|967.23|970.36|967.48|970.11|967.23|0
1655144510000|2022-06-13 18:21:50|970.36|967.48|971.35|968.47|971.6|968.72|970.11|967.23|0
1655144520000|2022-06-13 18:22:00|972.84|969.96|971.85|968.97|973.08|970.2|971.85|968.97|0
1655144530000|2022-06-13 18:22:10|972.34|969.46|971.85|968.97|972.59|969.71|971.85|968.97|0
1655144540000|2022-06-13 18:22:20|971.35|968.47|972.09|969.21|972.34|969.46|971.35|968.47|0
1655144550000|2022-06-13 18:22:30|971.85|968.97|971.6|968.72|972.09|969.21|971.6|968.72|0
1655144560000|2022-06-13 18:22:40|971.35|968.47|971.6|968.72|971.85|968.97|971.35|968.47|0
1655144570000|2022-06-13 18:22:50|972.34|969.46|972.34|969.46|972.34|969.46|972.09|969.21|0
1655144580000|2022-06-13 18:23:00|972.84|969.96|972.84|969.96|972.84|969.96|972.84|969.96|0
1655144590000|2022-06-13 18:23:10|973.08|970.2|972.59|969.71|973.08|970.2|972.59|969.71|0
1655144600000|2022-06-13 18:23:20|973.08|970.2|973.33|970.45|973.33|970.45|972.84|969.96|0
1655144610000|2022-06-13 18:23:30|973.08|970.2|973.58|970.7|973.58|970.7|973.08|970.2|0
1655144620000|2022-06-13 18:23:40|973.83|970.95|974.32|971.44|974.32|971.44|973.83|970.95|0
1655144630000|2022-06-13 18:23:50|974.07|971.19|974.07|971.19|974.57|971.69|974.07|971.19|0
1655144640000|2022-06-13 18:24:00|974.57|971.69|974.07|971.19|974.57|971.69|974.07|971.19|0
1655144650000|2022-06-13 18:24:10|972.84|969.96|973.83|970.95|973.83|970.95|972.34|969.46|0
1655144660000|2022-06-13 18:24:20|974.32|971.44|973.33|970.45|974.32|971.44|973.33|970.45|0
1655144670000|2022-06-13 18:24:30|972.84|969.96|973.33|970.45|973.33|970.45|972.34|969.46|0
1655144680000|2022-06-13 18:24:40|974.07|971.19|973.83|970.95|974.07|971.19|973.58|970.7|0
1655144690000|2022-06-13 18:24:50|973.33|970.45|974.07|971.19|974.32|971.44|973.33|970.45|0
1655144700000|2022-06-13 18:25:00|974.32|971.44|974.45|971.57|974.81|971.93|974.32|971.44|0
1655144710000|2022-06-13 18:25:10|974.32|971.44|974.07|971.19|974.32|971.44|974.07|971.19|0
1655144720000|2022-06-13 18:25:20|974.57|971.69|974.07|971.19|974.57|971.69|974.07|971.19|0
1655144730000|2022-06-13 18:25:30|973.82|970.94|972.34|969.46|973.82|970.94|972.34|969.46|0
1655144740000|2022-06-13 18:25:40|973.33|970.45|972.34|969.46|973.33|970.45|972.34|969.46|0
1655144750000|2022-06-13 18:25:50|971.85|968.97|972.34|969.46|972.34|969.46|971.85|968.97|0
1655144760000|2022-06-13 18:26:00|973.08|970.2|972.34|969.46|973.08|970.2|972.09|969.21|0
1655144770000|2022-06-13 18:26:10|972.09|969.21|971.85|968.97|972.09|969.21|971.6|968.72|0
1655144780000|2022-06-13 18:26:20|971.6|968.72|972.09|969.21|972.09|969.21|971.6|968.72|0
1655144790000|2022-06-13 18:26:30|972.59|969.71|973.82|970.94|973.82|970.94|972.34|969.46|0
1655144800000|2022-06-13 18:26:40|974.07|971.19|973.58|970.7|974.07|971.19|973.58|970.7|0
1655144810000|2022-06-13 18:26:50|974.07|971.19|974.81|971.93|974.81|971.93|974.07|971.19|0
1655144820000|2022-06-13 18:27:00|975.06|972.18|974.07|971.19|975.06|972.18|974.07|971.19|0
1655144830000|2022-06-13 18:27:10|973.82|970.94|973.58|970.7|974.32|971.44|973.58|970.7|0
1655144840000|2022-06-13 18:27:20|973.33|970.45|973.08|970.2|973.58|970.7|973.08|970.2|0
1655144850000|2022-06-13 18:27:30|972.84|969.96|971.6|968.72|972.84|969.96|971.6|968.72|0
1655144860000|2022-06-13 18:27:40|971.35|968.47|971.35|968.47|971.35|968.47|970.61|967.73|0
1655144870000|2022-06-13 18:27:50|971.1|968.22|970.61|967.73|971.1|968.22|970.36|967.48|0
1655144880000|2022-06-13 18:28:00|971.1|968.22|971.6|968.72|972.59|969.71|971.1|968.22|0
1655144890000|2022-06-13 18:28:10|971.85|968.97|973.08|970.2|973.08|970.2|971.85|968.97|0
1655144900000|2022-06-13 18:28:20|972.59|969.71|972.59|969.71|972.59|969.71|972.59|969.71|0
1655144910000|2022-06-13 18:28:30|972.09|969.21|971.97|969.09|972.09|969.21|971.85|968.97|0
1655144920000|2022-06-13 18:28:40|972.34|969.46|972.59|969.71|973.08|970.2|972.34|969.46|0
1655144930000|2022-06-13 18:28:50|972.84|969.96|972.22|969.34|973.08|970.2|972.22|969.34|0
1655144940000|2022-06-13 18:29:00|972.09|969.21|973.08|970.2|973.08|970.2|972.09|969.21|0
1655144950000|2022-06-13 18:29:10|973.33|970.45|973.95|971.07|973.95|971.07|973.33|970.45|0
1655144960000|2022-06-13 18:29:20|972.96|970.08|971.35|968.47|972.96|970.08|971.35|968.47|0
1655144970000|2022-06-13 18:29:30|971.1|968.22|972.59|969.71|972.59|969.71|971.1|968.22|0
1655144980000|2022-06-13 18:29:40|973.33|970.45|973.08|970.2|973.58|970.7|973.08|970.2|0
1655144990000|2022-06-13 18:29:50|973.58|970.7|974.07|971.19|974.07|971.19|973.58|970.7|0
1655145000000|2022-06-13 18:30:00|974.81|971.93|973.82|970.94|974.81|971.93|973.82|970.94|0
1655145010000|2022-06-13 18:30:10|974.07|971.19|973.58|970.7|974.07|971.19|973.58|970.7|0
1655145020000|2022-06-13 18:30:20|973.71|970.83|973.82|970.94|973.82|970.94|972.84|969.96|0
1655145030000|2022-06-13 18:30:30|974.07|971.19|974.57|971.69|974.57|971.69|973.58|970.7|0
1655145040000|2022-06-13 18:30:40|974.81|971.93|974.07|971.19|974.81|971.93|974.07|971.19|0
1655145050000|2022-06-13 18:30:50|974.32|971.44|974.07|971.19|974.32|971.44|974.07|971.19|0
1655145060000|2022-06-13 18:31:00|974.32|971.44|974.81|971.93|974.81|971.93|974.07|971.19|0
1655145070000|2022-06-13 18:31:10|975.06|972.18|974.94|972.06|975.31|972.43|974.94|972.06|0
1655145080000|2022-06-13 18:31:20|976.05|973.17|976.3|973.42|976.55|973.67|976.05|973.17|0
1655145090000|2022-06-13 18:31:30|976.55|973.67|977.29|974.41|977.29|974.41|976.55|973.67|0
1655145100000|2022-06-13 18:31:40|978.28|975.4|979.27|976.39|979.27|976.39|978.28|975.4|0
1655145110000|2022-06-13 18:31:50|979.52|976.64|979.76|976.88|979.76|976.88|979.52|976.64|0
1655145120000|2022-06-13 18:32:00|980.01|977.13|980.75|977.87|980.75|977.87|980.01|977.13|0
1655145130000|2022-06-13 18:32:10|981.5|978.62|981|978.12|981.5|978.62|981|978.12|0
1655145140000|2022-06-13 18:32:20|981.25|978.37|981.99|979.11|981.99|979.11|981|978.12|0
1655145150000|2022-06-13 18:32:30|981.74|978.86|981.99|979.11|982.12|979.24|981.74|978.86|0
1655145160000|2022-06-13 18:32:40|982.49|979.61|982.98|980.1|983.36|980.48|982.49|979.61|0
1655145170000|2022-06-13 18:32:50|983.48|980.6|982.73|979.85|983.48|980.6|982.73|979.85|0
1655145180000|2022-06-13 18:33:00|983.23|980.35|982.98|980.1|983.23|980.35|982.98|980.1|0
1655145190000|2022-06-13 18:33:10|982.73|979.85|983.23|980.35|983.97|981.09|982.73|979.85|0
1655145200000|2022-06-13 18:33:20|983.36|980.48|981.25|978.37|983.36|980.48|981.25|978.37|0
1655145210000|2022-06-13 18:33:30|981|978.12|981.25|978.37|981.25|978.37|980.75|977.87|0
1655145220000|2022-06-13 18:33:40|981|978.12|980.26|977.38|981|978.12|980.26|977.38|0
1655145230000|2022-06-13 18:33:50|978.53|975.65|979.02|976.14|979.02|976.14|978.53|975.65|0
1655145240000|2022-06-13 18:34:00|978.53|975.65|978.28|975.4|978.77|975.89|978.28|975.4|0
1655145250000|2022-06-13 18:34:10|977.78|974.9|977.04|974.16|977.78|974.9|977.04|974.16|0
1655145260000|2022-06-13 18:34:20|976.79|973.91|976.55|973.67|976.79|973.91|976.3|973.42|0
1655145270000|2022-06-13 18:34:30|977.29|974.41|977.29|974.41|978.03|975.15|977.29|974.41|0
1655145280000|2022-06-13 18:34:40|976.79|973.91|976.55|973.67|976.79|973.91|976.05|973.17|0
1655145290000|2022-06-13 18:34:50|976.05|973.17|975.8|972.92|976.05|973.17|975.8|972.92|0
1655145300000|2022-06-13 18:35:00|976.05|973.17|975.06|972.18|976.05|973.17|975.06|972.18|0
1655145310000|2022-06-13 18:35:10|974.94|972.06|976.3|973.42|976.3|973.42|974.94|972.06|0
1655145320000|2022-06-13 18:35:20|976.05|973.17|976.55|973.67|976.55|973.67|975.8|972.92|0
1655145330000|2022-06-13 18:35:30|976.18|973.3|974.81|971.93|976.18|973.3|974.81|971.93|0
1655145340000|2022-06-13 18:35:40|974.57|971.69|973.82|970.94|974.57|971.69|973.82|970.94|0
1655145350000|2022-06-13 18:35:50|974.07|971.19|974.07|971.19|974.07|971.19|974.07|971.19|0
1655145360000|2022-06-13 18:36:00|973.82|970.94|973.58|970.7|973.82|970.94|973.08|970.2|0
1655145370000|2022-06-13 18:36:10|973.82|970.94|973.08|970.2|973.82|970.94|973.08|970.2|0
1655145380000|2022-06-13 18:36:20|972.84|969.96|974.07|971.19|974.07|971.19|972.84|969.96|0
1655145390000|2022-06-13 18:36:30|973.46|970.58|970.61|967.73|973.46|970.58|970.61|967.73|0
1655145400000|2022-06-13 18:36:40|968.88|966|967.39|964.51|968.88|966|967.39|964.51|0
1655145410000|2022-06-13 18:36:50|967.15|964.27|968.38|965.5|968.38|965.5|967.15|964.27|0
1655145420000|2022-06-13 18:37:00|967.39|964.51|967.39|964.51|967.89|965.01|967.39|964.51|0
1655145430000|2022-06-13 18:37:10|965.42|962.54|964.92|962.04|965.91|963.03|964.92|962.04|0
1655145440000|2022-06-13 18:37:20|964.18|961.3|964.67|961.79|964.67|961.79|963.69|960.81|0
1655145450000|2022-06-13 18:37:30|965.17|962.29|965.17|962.29|965.17|962.29|965.17|962.29|0
1655145460000|2022-06-13 18:37:40|964.67|961.79|966.65|963.77|966.65|963.77|964.67|961.79|0
1655145470000|2022-06-13 18:37:50|967.15|964.27|967.41|964.53|968.15|965.27|967.15|964.27|0
1655145480000|2022-06-13 18:38:00|967.66|964.78|966.91|964.03|967.66|964.78|966.67|963.79|0
1655145490000|2022-06-13 18:38:10|967.16|964.28|967.41|964.53|968.4|965.52|967.16|964.28|0
1655145500000|2022-06-13 18:38:20|968.15|965.27|968.64|965.76|968.64|965.76|968.15|965.27|0
1655145510000|2022-06-13 18:38:30|968.89|966.01|969.39|966.51|969.39|966.51|968.89|966.01|0
1655145520000|2022-06-13 18:38:40|967.9|965.02|967.9|965.02|968.03|965.15|967.66|964.78|0
1655145530000|2022-06-13 18:38:50|968.4|965.52|968.15|965.27|968.64|965.76|968.15|965.27|0
1655145540000|2022-06-13 18:39:00|968.53|965.65|967.66|964.78|968.89|966.01|967.66|964.78|0
1655145550000|2022-06-13 18:39:10|968.64|965.76|968.15|965.27|968.64|965.76|968.15|965.27|0
1655145560000|2022-06-13 18:39:20|967.9|965.02|967.16|964.28|967.9|965.02|966.91|964.03|0
1655145570000|2022-06-13 18:39:30|967.41|964.53|966.55|963.67|967.41|964.53|966.55|963.67|0
1655145580000|2022-06-13 18:39:40|965.18|962.3|966.17|963.29|966.17|963.29|965.18|962.3|0
1655145590000|2022-06-13 18:39:50|966.67|963.79|967.66|964.78|967.9|965.02|966.67|963.79|0
1655145600000|2022-06-13 18:40:00|966.67|963.79|966.3|963.42|966.67|963.79|965.92|963.04|0
1655145610000|2022-06-13 18:40:10|966.79|963.91|967.16|964.28|967.66|964.78|966.79|963.91|0
1655145620000|2022-06-13 18:40:20|967.41|964.53|967.41|964.53|967.41|964.53|967.41|964.53|0
1655145630000|2022-06-13 18:40:30|967.54|964.66|965.92|963.04|967.66|964.78|965.92|963.04|0
1655145640000|2022-06-13 18:40:40|965.68|962.8|965.68|962.8|965.68|962.8|964.94|962.06|0
1655145650000|2022-06-13 18:40:50|965.56|962.68|967.16|964.28|967.16|964.28|965.56|962.68|0
1655145660000|2022-06-13 18:41:00|966.67|963.79|966.42|963.54|966.67|963.79|966.17|963.29|0
1655145670000|2022-06-13 18:41:10|966.17|963.29|964.69|961.81|966.17|963.29|964.69|961.81|0
1655145680000|2022-06-13 18:41:20|964.82|961.94|963.7|960.82|964.94|962.06|963.7|960.82|0
1655145690000|2022-06-13 18:41:30|963.83|960.95|964.08|961.2|964.08|961.2|963.45|960.57|0
1655145700000|2022-06-13 18:41:40|963.7|960.82|961.48|958.6|963.7|960.82|961.48|958.6|0
1655145710000|2022-06-13 18:41:50|961.72|958.84|962.46|959.58|962.46|959.58|961.48|958.6|0
1655145720000|2022-06-13 18:42:00|962.22|959.34|963.95|961.07|963.95|961.07|962.22|959.34|0
1655145730000|2022-06-13 18:42:10|963.45|960.57|964.19|961.31|964.19|961.31|963.45|960.57|0
1655145740000|2022-06-13 18:42:20|963.45|960.57|964.94|962.06|964.94|962.06|963.45|960.57|0
1655145750000|2022-06-13 18:42:30|965.43|962.55|966.91|964.03|966.91|964.03|965.43|962.55|0
1655145760000|2022-06-13 18:42:40|966.17|963.29|966.67|963.79|966.67|963.79|965.92|963.04|0
1655145770000|2022-06-13 18:42:50|966.17|963.29|965.92|963.04|966.42|963.54|965.92|963.04|0
1655145780000|2022-06-13 18:43:00|966.42|963.54|966.91|964.03|966.91|964.03|966.17|963.29|0
1655145790000|2022-06-13 18:43:10|966.42|963.54|967.16|964.28|967.16|964.28|966.42|963.54|0
1655145800000|2022-06-13 18:43:20|966.91|964.03|968.15|965.27|968.15|965.27|966.91|964.03|0
1655145810000|2022-06-13 18:43:30|968.89|966.01|968.4|965.52|968.89|966.01|968.4|965.52|0
1655145820000|2022-06-13 18:43:40|968.89|966.01|969.14|966.26|969.63|966.75|968.89|966.01|0
1655145830000|2022-06-13 18:43:50|969.39|966.51|969.76|966.88|969.88|967|969.39|966.51|0
1655145840000|2022-06-13 18:44:00|969.39|966.51|970.13|967.25|970.37|967.49|969.39|966.51|0
1655145850000|2022-06-13 18:44:10|970.26|967.38|970.62|967.74|970.62|967.74|970.26|967.38|0
1655145860000|2022-06-13 18:44:20|969.63|966.75|970.13|967.25|970.13|967.25|969.63|966.75|0
1655145870000|2022-06-13 18:44:30|969.14|966.26|968.64|965.76|969.14|966.26|968.4|965.52|0
1655145880000|2022-06-13 18:44:40|968.4|965.52|966.79|963.91|968.4|965.52|966.79|963.91|0
1655145890000|2022-06-13 18:44:50|966.91|964.03|967.16|964.28|967.16|964.28|966.67|963.79|0
1655145900000|2022-06-13 18:45:00|966.17|963.29|965.18|962.3|966.17|963.29|965.18|962.3|0
1655145910000|2022-06-13 18:45:10|966.42|963.54|965.68|962.8|966.42|963.54|965.68|962.8|0
1655145920000|2022-06-13 18:45:20|966.17|963.29|965.18|962.3|966.17|963.29|965.18|962.3|0
1655145930000|2022-06-13 18:45:30|965.43|962.55|965.18|962.3|965.43|962.55|964.94|962.06|0
1655145940000|2022-06-13 18:45:40|963.95|961.07|964.94|962.06|964.94|962.06|963.21|960.33|0
1655145950000|2022-06-13 18:45:50|964.69|961.81|964.44|961.56|964.69|961.81|964.19|961.31|0
1655145960000|2022-06-13 18:46:00|964.57|961.69|964.69|961.81|965.43|962.55|964.19|961.31|0
1655145970000|2022-06-13 18:46:10|964.44|961.56|963.45|960.57|964.44|961.56|963.45|960.57|0
1655145980000|2022-06-13 18:46:20|962.96|960.08|964.19|961.31|964.19|961.31|962.96|960.08|0
1655145990000|2022-06-13 18:46:30|964.44|961.56|964.94|962.06|965.68|962.8|964.44|961.56|0
1655146000000|2022-06-13 18:46:40|964.69|961.81|965.43|962.55|965.68|962.8|964.69|961.81|0
1655146010000|2022-06-13 18:46:50|965.68|962.8|966.17|963.29|966.17|963.29|965.68|962.8|0
1655146020000|2022-06-13 18:47:00|966.42|963.54|968.15|965.27|968.64|965.76|966.42|963.54|0
1655146030000|2022-06-13 18:47:10|968.4|965.52|968.89|966.01|969.88|967|968.4|965.52|0
1655146040000|2022-06-13 18:47:20|968.64|965.76|967.65|964.77|969.14|966.26|967.65|964.77|0
1655146050000|2022-06-13 18:47:30|968.15|965.27|968.89|966.01|969.39|966.51|968.15|965.27|0
1655146060000|2022-06-13 18:47:40|970.13|967.25|970.26|967.38|970.26|967.38|970.13|967.25|0
1655146070000|2022-06-13 18:47:50|970.13|967.25|970.62|967.74|970.87|967.99|970.13|967.25|0
1655146080000|2022-06-13 18:48:00|970.13|967.25|969.63|966.75|971.36|968.48|969.63|966.75|0
1655146090000|2022-06-13 18:48:10|969.88|967|969.14|966.26|969.88|967|969.14|966.26|0
1655146100000|2022-06-13 18:48:20|968.89|966.01|969.14|966.26|969.14|966.26|968.89|966.01|0
1655146110000|2022-06-13 18:48:30|968.89|966.01|969.14|966.26|969.27|966.39|968.89|966.01|0
1655146120000|2022-06-13 18:48:40|969.63|966.75|968.89|966.01|969.63|966.75|968.89|966.01|0
1655146130000|2022-06-13 18:48:50|969.14|966.26|968.64|965.76|969.14|966.26|968.64|965.76|0
1655146140000|2022-06-13 18:49:00|968.4|965.52|968.89|966.01|968.89|966.01|968.28|965.4|0
1655146150000|2022-06-13 18:49:10|969.88|967|970.87|967.99|970.87|967.99|969.88|967|0
1655146160000|2022-06-13 18:49:20|971.12|968.24|970.37|967.49|971.61|968.73|970.37|967.49|0
1655146170000|2022-06-13 18:49:30|970.13|967.25|969.14|966.26|970.13|967.25|969.14|966.26|0
1655146180000|2022-06-13 18:49:40|968.89|966.01|968.4|965.52|968.89|966.01|968.4|965.52|0
1655146190000|2022-06-13 18:49:50|967.9|965.02|968.4|965.52|969.14|966.26|967.9|965.02|0
1655146200000|2022-06-13 18:50:00|969.14|966.26|970.37|967.49|970.37|967.49|969.14|966.26|0
1655146210000|2022-06-13 18:50:10|970.87|967.99|970.87|967.99|971.12|968.24|970.87|967.99|0
1655146220000|2022-06-13 18:50:20|971.61|968.73|971.12|968.24|972.35|969.47|971.12|968.24|0
1655146230000|2022-06-13 18:50:30|971.36|968.48|970.37|967.49|971.36|968.48|970.37|967.49|0
1655146240000|2022-06-13 18:50:40|971.12|968.24|971.36|968.48|971.36|968.48|970.87|967.99|0
1655146250000|2022-06-13 18:50:50|971.74|968.86|971.12|968.24|971.74|968.86|971|968.12|0
1655146260000|2022-06-13 18:51:00|971.86|968.98|971.12|968.24|971.86|968.98|971.12|968.24|0
1655146270000|2022-06-13 18:51:10|971.61|968.73|971.25|968.37|971.61|968.73|971.12|968.24|0
1655146280000|2022-06-13 18:51:20|971.12|968.24|969.27|966.39|971.12|968.24|969.14|966.26|0
1655146290000|2022-06-13 18:51:30|969.14|966.26|969.39|966.51|969.51|966.63|969.14|966.26|0
1655146300000|2022-06-13 18:51:40|969.88|967|970.13|967.25|970.13|967.25|969.88|967|0
1655146310000|2022-06-13 18:51:50|970.62|967.74|971.86|968.98|971.86|968.98|970.37|967.49|0
1655146320000|2022-06-13 18:52:00|971.12|968.24|972.35|969.47|972.35|969.47|971.12|968.24|0
1655146330000|2022-06-13 18:52:10|972.85|969.97|972.6|969.72|972.85|969.97|972.6|969.72|0
1655146340000|2022-06-13 18:52:20|972.35|969.47|972.85|969.97|972.85|969.97|972.35|969.47|0
1655146350000|2022-06-13 18:52:30|974.33|971.45|974.46|971.58|974.46|971.58|973.59|970.71|0
1655146360000|2022-06-13 18:52:40|974.83|971.95|974.83|971.95|975.07|972.19|974.71|971.83|0
1655146370000|2022-06-13 18:52:50|975.57|972.69|975.07|972.19|975.57|972.69|974.33|971.45|0
1655146380000|2022-06-13 18:53:00|975.32|972.44|974.83|971.95|975.32|972.44|974.83|971.95|0
1655146390000|2022-06-13 18:53:10|974.46|971.58|974.33|971.45|974.46|971.58|973.47|970.59|0
1655146400000|2022-06-13 18:53:20|974.46|971.58|974.33|971.45|974.58|971.7|974.33|971.45|0
1655146410000|2022-06-13 18:53:30|974.83|971.95|974.71|971.83|974.83|971.95|974.71|971.83|0
1655146420000|2022-06-13 18:53:40|974.83|971.95|974.33|971.45|974.83|971.95|974.33|971.45|0
1655146430000|2022-06-13 18:53:50|974.83|971.95|974.58|971.7|974.83|971.95|974.58|971.7|0
1655146440000|2022-06-13 18:54:00|975.57|972.69|975.32|972.44|975.57|972.69|975.32|972.44|0
1655146450000|2022-06-13 18:54:10|975.07|972.19|974.21|971.33|975.07|972.19|974.21|971.33|0
1655146460000|2022-06-13 18:54:20|973.34|970.46|972.35|969.47|973.34|970.46|972.35|969.47|0
1655146470000|2022-06-13 18:54:30|973.34|970.46|973.84|970.96|973.97|971.09|973.34|970.46|0
1655146480000|2022-06-13 18:54:40|973.34|970.46|973.59|970.71|973.59|970.71|973.34|970.46|0
1655146490000|2022-06-13 18:54:50|974.33|971.45|973.59|970.71|974.33|971.45|973.59|970.71|0
1655146500000|2022-06-13 18:55:00|974.83|971.95|975.82|972.94|975.82|972.94|974.83|971.95|0
1655146510000|2022-06-13 18:55:10|975.7|972.82|976.06|973.18|976.06|973.18|975.32|972.44|0
1655146520000|2022-06-13 18:55:20|976.81|973.93|976.56|973.68|976.81|973.93|976.56|973.68|0
1655146530000|2022-06-13 18:55:30|976.81|973.93|977.55|974.67|977.55|974.67|976.81|973.93|0
1655146540000|2022-06-13 18:55:40|977.3|974.42|977.8|974.92|977.8|974.92|977.3|974.42|0
1655146550000|2022-06-13 18:55:50|978.29|975.41|978.42|975.54|978.54|975.66|978.29|975.41|0
1655146560000|2022-06-13 18:56:00|978.29|975.41|978.54|975.66|978.54|975.66|977.8|974.92|0
1655146570000|2022-06-13 18:56:10|978.29|975.41|978.29|975.41|978.54|975.66|978.29|975.41|0
1655146580000|2022-06-13 18:56:20|978.54|975.66|979.03|976.15|979.03|976.15|978.54|975.66|0
1655146590000|2022-06-13 18:56:30|978.79|975.91|979.28|976.4|979.53|976.65|978.79|975.91|0
1655146600000|2022-06-13 18:56:40|979.16|976.28|979.53|976.65|979.53|976.65|979.03|976.15|0
1655146610000|2022-06-13 18:56:50|979.78|976.9|980.02|977.14|980.27|977.39|979.78|976.9|0
1655146620000|2022-06-13 18:57:00|980.15|977.27|980.77|977.89|980.77|977.89|980.15|977.27|0
1655146630000|2022-06-13 18:57:10|981.01|978.13|981.01|978.13|981.14|978.26|981.01|978.13|0
1655146640000|2022-06-13 18:57:20|981.51|978.63|982|979.12|982|979.12|981.51|978.63|0
1655146650000|2022-06-13 18:57:30|982.25|979.37|982.25|979.37|982.25|979.37|982.25|979.37|0
1655146660000|2022-06-13 18:57:40|982|979.12|982|979.12|982|979.12|982|979.12|0
1655146670000|2022-06-13 18:57:50|982.99|980.11|982|979.12|983.24|980.36|981.76|978.88|0
1655146680000|2022-06-13 18:58:00|982.99|980.11|983.24|980.36|983.24|980.36|982.75|979.87|0
1655146690000|2022-06-13 18:58:10|982.5|979.62|983.24|980.36|983.24|980.36|982.5|979.62|0
1655146700000|2022-06-13 18:58:20|982.5|979.62|982.75|979.87|982.75|979.87|982.5|979.62|0
1655146710000|2022-06-13 18:58:30|982.25|979.37|980.77|977.89|982.25|979.37|980.77|977.89|0
1655146720000|2022-06-13 18:58:40|979.53|976.65|978.04|975.16|979.53|976.65|978.04|975.16|0
1655146730000|2022-06-13 18:58:50|977.3|974.42|977.43|974.55|977.55|974.67|977.3|974.42|0
1655146740000|2022-06-13 18:59:00|977.55|974.67|977.55|974.67|977.8|974.92|977.55|974.67|0
1655146750000|2022-06-13 18:59:10|977.3|974.42|979.53|976.65|979.53|976.65|977.3|974.42|0
1655146760000|2022-06-13 18:59:20|980.02|977.14|980.02|977.14|980.77|977.89|980.02|977.14|0
1655146770000|2022-06-13 18:59:30|979.66|976.78|979.78|976.9|979.78|976.9|979.66|976.78|0
1655146780000|2022-06-13 18:59:40|980.27|977.39|980.27|977.39|980.52|977.64|980.27|977.39|0
1655146790000|2022-06-13 18:59:50|980.02|977.14|981.26|978.38|981.51|978.63|980.02|977.14|0
1655146800000|2022-06-13 19:00:00|982.5|979.62|983.24|980.36|983.49|980.61|982.5|979.62|0
1655146810000|2022-06-13 19:00:10|982.99|980.11|981.26|978.38|982.99|980.11|981.01|978.13|0
1655146820000|2022-06-13 19:00:20|981.51|978.63|982.99|980.11|982.99|980.11|981.51|978.63|0
1655146830000|2022-06-13 19:00:30|981.76|978.88|980.77|977.89|981.76|978.88|980.52|977.64|0
1655146840000|2022-06-13 19:00:40|980.4|977.52|980.77|977.89|980.77|977.89|979.53|976.65|0
1655146850000|2022-06-13 19:00:50|981.01|978.13|980.77|977.89|981.01|978.13|980.27|977.39|0
1655146860000|2022-06-13 19:01:00|981.01|978.13|982|979.12|982|979.12|980.77|977.89|0
1655146870000|2022-06-13 19:01:10|981.76|978.88|982.25|979.37|982.25|979.37|981.76|978.88|0
1655146880000|2022-06-13 19:01:20|982|979.12|983.08|980.2|983.2|980.32|982|979.12|0
1655146890000|2022-06-13 19:01:30|982.96|980.08|983.55|980.67|983.55|980.67|982.96|980.08|0
1655146900000|2022-06-13 19:01:40|983.36|980.48|982.12|979.24|983.85|980.97|982.12|979.24|0
1655146910000|2022-06-13 19:01:50|982.62|979.74|983.24|980.36|983.6|980.72|982.62|979.74|0
1655146920000|2022-06-13 19:02:00|985.34|982.46|985.83|982.95|985.83|982.95|985.34|982.46|0
1655146930000|2022-06-13 19:02:10|986.33|983.45|985.83|982.95|986.57|983.69|985.83|982.95|0
1655146940000|2022-06-13 19:02:20|985.71|982.83|986.08|983.2|986.57|983.69|985.71|982.83|0
1655146950000|2022-06-13 19:02:30|986.33|983.45|985.83|982.95|986.33|983.45|985.83|982.95|0
1655146960000|2022-06-13 19:02:40|986.33|983.45|986.57|983.69|986.57|983.69|986.08|983.2|0
1655146970000|2022-06-13 19:02:50|986.33|983.45|986.33|983.45|986.57|983.69|985.96|983.08|0
1655146980000|2022-06-13 19:03:00|986.57|983.69|986.57|983.69|986.57|983.69|986.33|983.45|0
1655146990000|2022-06-13 19:03:10|986.33|983.45|984.84|981.96|986.33|983.45|984.84|981.96|0
1655147000000|2022-06-13 19:03:20|983.36|980.48|982.86|979.98|983.85|980.97|982.86|979.98|0
1655147010000|2022-06-13 19:03:30|982.12|979.24|979.4|976.52|982.12|979.24|979.4|976.52|0
1655147020000|2022-06-13 19:03:40|978.16|975.28|978.16|975.28|978.16|975.28|977.67|974.79|0
1655147030000|2022-06-13 19:03:50|977.92|975.04|977.92|975.04|977.92|975.04|976.93|974.05|0
1655147040000|2022-06-13 19:04:00|978.91|976.03|978.66|975.78|979.4|976.52|978.66|975.78|0
1655147050000|2022-06-13 19:04:10|978.91|976.03|978.41|975.53|979.4|976.52|978.41|975.53|0
1655147060000|2022-06-13 19:04:20|978.91|976.03|976.68|973.8|978.91|976.03|976.68|973.8|0
1655147070000|2022-06-13 19:04:30|977.67|974.79|977.42|974.54|977.92|975.04|977.18|974.3|0
1655147080000|2022-06-13 19:04:40|977.18|974.3|977.92|975.04|977.92|975.04|976.93|974.05|0
1655147090000|2022-06-13 19:04:50|977.67|974.79|978.91|976.03|978.91|976.03|977.67|974.79|0
1655147100000|2022-06-13 19:05:00|979.65|976.77|979.65|976.77|979.65|976.77|978.16|975.28|0
1655147110000|2022-06-13 19:05:10|980.52|977.64|978.91|976.03|980.52|977.64|978.91|976.03|0
1655147120000|2022-06-13 19:05:20|977.92|975.04|977.42|974.54|977.92|975.04|976.43|973.55|0
1655147130000|2022-06-13 19:05:30|977.92|975.04|978.91|976.03|979.65|976.77|977.92|975.04|0
1655147140000|2022-06-13 19:05:40|979.15|976.27|979.15|976.27|979.4|976.52|979.15|976.27|0
1655147150000|2022-06-13 19:05:50|979.4|976.52|980.14|977.26|980.14|977.26|979.4|976.52|0
1655147160000|2022-06-13 19:06:00|980.64|977.76|981.63|978.75|981.63|978.75|980.64|977.76|0
1655147170000|2022-06-13 19:06:10|980.88|978|981.38|978.5|981.38|978.5|980.88|978|0
1655147180000|2022-06-13 19:06:20|981.63|978.75|983.11|980.23|983.11|980.23|981.13|978.25|0
1655147190000|2022-06-13 19:06:30|983.36|980.48|983.11|980.23|983.36|980.48|983.11|980.23|0
1655147200000|2022-06-13 19:06:40|982.86|979.98|984.59|981.71|984.59|981.71|982.86|979.98|0
1655147210000|2022-06-13 19:06:50|984.1|981.22|985.34|982.46|985.34|982.46|984.1|981.22|0
1655147220000|2022-06-13 19:07:00|985.83|982.95|985.83|982.95|986.57|983.69|985.83|982.95|0
1655147230000|2022-06-13 19:07:10|984.59|981.71|985.83|982.95|985.83|982.95|984.59|981.71|0
1655147240000|2022-06-13 19:07:20|986.33|983.45|986.33|983.45|986.33|983.45|986.08|983.2|0
1655147250000|2022-06-13 19:07:30|986.08|983.2|985.58|982.7|986.08|983.2|985.58|982.7|0
1655147260000|2022-06-13 19:07:40|984.72|981.84|985.09|982.21|985.09|982.21|984.59|981.71|0
1655147270000|2022-06-13 19:07:50|984.84|981.96|983.36|980.48|985.09|982.21|983.36|980.48|0
1655147280000|2022-06-13 19:08:00|983.11|980.23|984.1|981.22|984.1|981.22|982.62|979.74|0
1655147290000|2022-06-13 19:08:10|982.62|979.74|982.86|979.98|982.86|979.98|982.62|979.74|0
1655147300000|2022-06-13 19:08:20|983.36|980.48|983.11|980.23|984.35|981.47|983.11|980.23|0
1655147310000|2022-06-13 19:08:30|984.1|981.22|984.84|981.96|985.09|982.21|984.1|981.22|0
1655147320000|2022-06-13 19:08:40|984.1|981.22|984.35|981.47|984.48|981.6|984.1|981.22|0
1655147330000|2022-06-13 19:08:50|985.09|982.21|986.33|983.45|986.33|983.45|985.09|982.21|0
1655147340000|2022-06-13 19:09:00|986.57|983.69|986.82|983.94|986.82|983.94|986.33|983.45|0
1655147350000|2022-06-13 19:09:10|986.57|983.69|985.58|982.7|986.57|983.69|985.58|982.7|0
1655147360000|2022-06-13 19:09:20|985.34|982.46|984.35|981.47|985.34|982.46|984.1|981.22|0
1655147370000|2022-06-13 19:09:30|985.09|982.21|985.09|982.21|985.58|982.7|985.09|982.21|0
1655147380000|2022-06-13 19:09:40|985.83|982.95|986.08|983.2|986.08|983.2|985.83|982.95|0
1655147390000|2022-06-13 19:09:50|985.83|982.95|985.83|982.95|986.08|983.2|985.83|982.95|0
1655147400000|2022-06-13 19:10:00|986.08|983.2|986.08|983.2|986.08|983.2|986.08|983.2|0
1655147410000|2022-06-13 19:10:10|986.33|983.45|986.21|983.33|986.33|983.45|985.83|982.95|0
1655147420000|2022-06-13 19:10:20|987.32|984.44|989.05|986.17|989.05|986.17|987.32|984.44|0
1655147430000|2022-06-13 19:10:30|988.8|985.92|989.3|986.42|989.3|986.42|988.8|985.92|0
1655147440000|2022-06-13 19:10:40|989.05|986.17|989.18|986.3|989.3|986.42|989.05|986.17|0
1655147450000|2022-06-13 19:10:50|989.05|986.17|988.06|985.18|989.05|986.17|988.06|985.18|0
1655147460000|2022-06-13 19:11:00|988.31|985.43|989.3|986.42|989.54|986.66|988.31|985.43|0
1655147470000|2022-06-13 19:11:10|988.06|985.18|987.56|984.68|988.06|985.18|987.56|984.68|0
1655147480000|2022-06-13 19:11:20|988.55|985.67|989.54|986.66|989.79|986.91|988.55|985.67|0
1655147490000|2022-06-13 19:11:30|989.3|986.42|988.8|985.92|989.3|986.42|988.8|985.92|0
1655147500000|2022-06-13 19:11:40|989.05|986.17|989.54|986.66|989.54|986.66|987.81|984.93|0
1655147510000|2022-06-13 19:11:50|989.79|986.91|989.54|986.66|989.79|986.91|989.54|986.66|0
1655147520000|2022-06-13 19:12:00|989.42|986.54|988.8|985.92|989.54|986.66|988.8|985.92|0
1655147530000|2022-06-13 19:12:10|988.55|985.67|989.3|986.42|989.3|986.42|988.55|985.67|0
1655147540000|2022-06-13 19:12:20|989.05|986.17|989.3|986.42|989.3|986.42|989.05|986.17|0
1655147550000|2022-06-13 19:12:30|989.05|986.17|988.8|985.92|989.05|986.17|988.31|985.43|0
1655147560000|2022-06-13 19:12:40|989.05|986.17|989.05|986.17|989.05|986.17|988.8|985.92|0
1655147570000|2022-06-13 19:12:50|988.8|985.92|988.8|985.92|988.8|985.92|988.55|985.67|0
1655147580000|2022-06-13 19:13:00|989.29|986.41|989.29|986.41|989.29|986.41|989.29|986.41|0
1655147590000|2022-06-13 19:13:10|990.04|987.16|989.54|986.66|990.04|987.16|989.05|986.17|0
1655147600000|2022-06-13 19:13:20|990.04|987.16|990.04|987.16|990.53|987.65|990.04|987.16|0
1655147610000|2022-06-13 19:13:30|990.28|987.4|990.53|987.65|990.53|987.65|990.04|987.16|0
1655147620000|2022-06-13 19:13:40|990.78|987.9|991.03|988.15|991.27|988.39|990.78|987.9|0
1655147630000|2022-06-13 19:13:50|991.27|988.39|991.77|988.89|991.77|988.89|991.27|988.39|0
1655147640000|2022-06-13 19:14:00|992.26|989.38|990.28|987.4|992.26|989.38|990.04|987.16|0
1655147650000|2022-06-13 19:14:10|989.79|986.91|990.28|987.4|990.28|987.4|989.79|986.91|0
1655147660000|2022-06-13 19:14:20|990.04|987.16|990.53|987.65|990.53|987.65|990.04|987.16|0
1655147670000|2022-06-13 19:14:30|991.03|988.15|991.03|988.15|991.27|988.39|991.03|988.15|0
1655147680000|2022-06-13 19:14:40|991.77|988.89|992.26|989.38|992.26|989.38|991.52|988.64|0
1655147690000|2022-06-13 19:14:50|992.02|989.14|990.53|987.65|992.02|989.14|990.53|987.65|0
1655147700000|2022-06-13 19:15:00|991.27|988.39|990.78|987.9|991.27|988.39|990.28|987.4|0
1655147710000|2022-06-13 19:15:10|992.02|989.14|991.65|988.77|992.02|989.14|991.65|988.77|0
1655147720000|2022-06-13 19:15:20|991.27|988.39|992.02|989.14|992.02|989.14|991.27|988.39|0
1655147730000|2022-06-13 19:15:30|992.26|989.38|992.26|989.38|992.51|989.63|992.02|989.14|0
1655147740000|2022-06-13 19:15:40|992.02|989.14|991.77|988.89|992.02|989.14|991.77|988.89|0
1655147750000|2022-06-13 19:15:50|994.74|991.86|996.23|993.35|996.23|993.35|994.74|991.86|0
1655147760000|2022-06-13 19:16:00|995.73|992.85|993.25|990.37|995.73|992.85|993.25|990.37|0
1655147770000|2022-06-13 19:16:10|990.04|987.16|993.01|990.13|993.01|990.13|990.04|987.16|0
1655147780000|2022-06-13 19:16:20|994.25|991.37|992.64|989.76|994.25|991.37|992.64|989.76|0
1655147790000|2022-06-13 19:16:30|989.05|986.17|989.29|986.41|991.52|988.64|988.31|985.43|0
1655147800000|2022-06-13 19:16:40|988.31|985.43|986.82|983.94|988.31|985.43|986.08|983.2|0
1655147810000|2022-06-13 19:16:50|982.62|979.74|985.34|982.46|985.83|982.95|982.62|979.74|0
1655147820000|2022-06-13 19:17:00|984.1|981.22|982.12|979.24|984.59|981.71|982.12|979.24|0
1655147830000|2022-06-13 19:17:10|975.94|973.06|971.24|968.36|975.94|973.06|971.24|968.36|0
1655147840000|2022-06-13 19:17:20|973.47|970.59|979.15|976.27|979.15|976.27|973.47|970.59|0
1655147850000|2022-06-13 19:17:30|981.87|978.99|981.87|978.99|981.87|978.99|981.38|978.5|0
1655147860000|2022-06-13 19:17:40|984.1|981.22|986.08|983.2|986.08|983.2|984.1|981.22|0
1655147870000|2022-06-13 19:17:50|985.58|982.7|987.07|984.19|987.07|984.19|985.58|982.7|0
1655147880000|2022-06-13 19:18:00|985.83|982.95|984.35|981.47|985.83|982.95|984.35|981.47|0
1655147890000|2022-06-13 19:18:10|983.11|980.23|984.35|981.47|984.35|981.47|983.11|980.23|0
1655147900000|2022-06-13 19:18:20|985.58|982.7|989.29|986.41|989.29|986.41|985.58|982.7|0
1655147910000|2022-06-13 19:18:30|986.33|983.45|987.07|984.19|988.3|985.42|986.33|983.45|0
1655147920000|2022-06-13 19:18:40|989.29|986.41|988.8|985.92|989.79|986.91|988.3|985.42|0
1655147930000|2022-06-13 19:18:50|990.78|987.9|988.8|985.92|990.78|987.9|988.68|985.8|0
1655147940000|2022-06-13 19:19:00|988.55|985.67|990.53|987.65|990.53|987.65|988.55|985.67|0
1655147950000|2022-06-13 19:19:10|989.54|986.66|990.04|987.16|990.28|987.4|988.3|985.42|0
1655147960000|2022-06-13 19:19:20|991.16|988.28|992.51|989.63|992.51|989.63|990.78|987.9|0
1655147970000|2022-06-13 19:19:30|992.02|989.14|992.02|989.14|992.76|989.88|992.02|989.14|0
1655147980000|2022-06-13 19:19:40|990.28|987.4|985.34|982.46|990.28|987.4|985.34|982.46|0
1655147990000|2022-06-13 19:19:50|983.85|980.97|986.82|983.94|986.82|983.94|983.36|980.48|0
1655148000000|2022-06-13 19:20:00|988.06|985.18|985.09|982.21|989.05|986.17|985.09|982.21|0
1655148010000|2022-06-13 19:20:10|984.59|981.71|982.61|979.73|984.59|981.71|982.61|979.73|0
1655148020000|2022-06-13 19:20:20|985.09|982.21|989.29|986.41|989.29|986.41|985.09|982.21|0
1655148030000|2022-06-13 19:20:30|988.8|985.92|989.18|986.3|989.29|986.41|987.32|984.44|0
1655148040000|2022-06-13 19:20:40|988.06|985.18|986.08|983.2|988.06|985.18|986.08|983.2|0
1655148050000|2022-06-13 19:20:50|986.57|983.69|985.83|982.95|986.57|983.69|985.09|982.21|0
1655148060000|2022-06-13 19:21:00|985.58|982.7|985.58|982.7|985.58|982.7|985.34|982.46|0
1655148070000|2022-06-13 19:21:10|986.57|983.69|985.09|982.21|987.07|984.19|985.09|982.21|0
1655148080000|2022-06-13 19:21:20|985.34|982.46|985.09|982.21|986.33|983.45|985.09|982.21|0
1655148090000|2022-06-13 19:21:30|986.33|983.45|986.57|983.69|986.57|983.69|986.21|983.33|0
1655148100000|2022-06-13 19:21:40|985.96|983.08|987.07|984.19|987.81|984.93|985.96|983.08|0
1655148110000|2022-06-13 19:21:50|986.82|983.94|987.56|984.68|987.56|984.68|986.82|983.94|0
1655148120000|2022-06-13 19:22:00|989.54|986.66|989.29|986.41|989.54|986.66|989.18|986.3|0
1655148130000|2022-06-13 19:22:10|990.28|987.4|990.78|987.9|990.78|987.9|990.17|987.29|0
1655148140000|2022-06-13 19:22:20|988.8|985.92|989.79|986.91|989.92|987.04|988.3|985.42|0
1655148150000|2022-06-13 19:22:30|990.28|987.4|990.78|987.9|990.78|987.9|990.04|987.16|0
1655148160000|2022-06-13 19:22:40|990.04|987.16|988.3|985.42|990.04|987.16|988.06|985.18|0
1655148170000|2022-06-13 19:22:50|989.29|986.41|993.38|990.5|993.38|990.5|989.29|986.41|0
1655148180000|2022-06-13 19:23:00|993.75|990.87|994.13|991.25|994.13|991.25|993.25|990.37|0
1655148190000|2022-06-13 19:23:10|994.24|991.36|993.25|990.37|994.24|991.36|993.01|990.13|0
1655148200000|2022-06-13 19:23:20|991.77|988.89|993.97|991.09|993.97|991.09|991.27|988.39|0
1655148210000|2022-06-13 19:23:30|993.72|990.84|991.5|988.62|993.72|990.84|991.5|988.62|0
1655148220000|2022-06-13 19:23:40|993.33|990.45|992.59|989.71|993.33|990.45|992.59|989.71|0
1655148230000|2022-06-13 19:23:50|991.98|989.1|993.58|990.7|993.58|990.7|991.98|989.1|0
1655148240000|2022-06-13 19:24:00|994.32|991.44|992.97|990.09|994.32|991.44|991.85|988.97|0
1655148250000|2022-06-13 19:24:10|992.34|989.46|992.97|990.09|992.97|990.09|992.34|989.46|0
1655148260000|2022-06-13 19:24:20|992.09|989.21|990.12|987.24|992.09|989.21|990.12|987.24|0
1655148270000|2022-06-13 19:24:30|989.62|986.74|992.09|989.21|992.09|989.21|989.62|986.74|0
1655148280000|2022-06-13 19:24:40|992.84|989.96|992.34|989.46|992.84|989.96|992.09|989.21|0
1655148290000|2022-06-13 19:24:50|992.59|989.71|993.58|990.7|993.58|990.7|992.59|989.71|0
1655148300000|2022-06-13 19:25:00|994.32|991.44|993.08|990.2|994.32|991.44|993.08|990.2|0
1655148310000|2022-06-13 19:25:10|991.98|989.1|993.83|990.95|993.83|990.95|991.98|989.1|0
1655148320000|2022-06-13 19:25:20|994.07|991.19|994.07|991.19|994.2|991.32|994.07|991.19|0
1655148330000|2022-06-13 19:25:30|994.32|991.44|993.83|990.95|994.32|991.44|993.33|990.45|0
1655148340000|2022-06-13 19:25:40|992.59|989.71|991.11|988.23|992.59|989.71|991.11|988.23|0
1655148350000|2022-06-13 19:25:50|990.86|987.98|992.09|989.21|992.09|989.21|990.86|987.98|0
1655148360000|2022-06-13 19:26:00|991.85|988.97|992.59|989.71|992.59|989.71|991.85|988.97|0
1655148370000|2022-06-13 19:26:10|992.09|989.21|994.32|991.44|994.32|991.44|992.09|989.21|0
1655148380000|2022-06-13 19:26:20|994.07|991.19|994.32|991.44|994.57|991.69|994.07|991.19|0
1655148390000|2022-06-13 19:26:30|994.07|991.19|994.32|991.44|994.32|991.44|994.07|991.19|0
1655148400000|2022-06-13 19:26:40|995.06|992.18|996.3|993.42|996.3|993.42|995.06|992.18|0
1655148410000|2022-06-13 19:26:50|996.05|993.17|996.8|993.92|996.8|993.92|996.05|993.17|0
1655148420000|2022-06-13 19:27:00|997.04|994.16|997.79|994.91|997.79|994.91|995.81|992.93|0
1655148430000|2022-06-13 19:27:10|998.03|995.15|998.53|995.65|998.53|995.65|998.03|995.15|0
1655148440000|2022-06-13 19:27:20|998.03|995.15|998.53|995.65|998.53|995.65|998.03|995.15|0
1655148450000|2022-06-13 19:27:30|997.91|995.03|998.28|995.4|998.28|995.4|997.91|995.03|0
1655148460000|2022-06-13 19:27:40|998.53|995.65|997.04|994.16|998.53|995.65|997.04|994.16|0
1655148470000|2022-06-13 19:27:50|995.81|992.93|994.32|991.44|995.81|992.93|994.32|991.44|0
1655148480000|2022-06-13 19:28:00|995.06|992.18|997.04|994.16|997.04|994.16|995.06|992.18|0
1655148490000|2022-06-13 19:28:10|997.17|994.29|995.81|992.93|997.29|994.41|995.81|992.93|0
1655148500000|2022-06-13 19:28:20|995.31|992.43|996.55|993.67|996.55|993.67|995.06|992.18|0
1655148510000|2022-06-13 19:28:30|996.05|993.17|996.8|993.92|996.8|993.92|995.56|992.68|0
1655148520000|2022-06-13 19:28:40|997.04|994.16|998.03|995.15|998.03|995.15|997.04|994.16|0
1655148530000|2022-06-13 19:28:50|998.53|995.65|997.79|994.91|998.53|995.65|997.79|994.91|0
1655148540000|2022-06-13 19:29:00|998.28|995.4|998.53|995.65|998.78|995.9|998.28|995.4|0
1655148550000|2022-06-13 19:29:10|999.4|996.52|999.4|996.52|999.4|996.52|999.4|996.52|0
1655148560000|2022-06-13 19:29:20|998.78|995.9|998.78|995.9|999.02|996.14|998.78|995.9|0
1655148570000|2022-06-13 19:29:30|999.52|996.64|999.27|996.39|999.52|996.64|998.78|995.9|0
1655148580000|2022-06-13 19:29:40|999.02|996.14|999.27|996.39|999.4|996.52|999.02|996.14|0
1655148590000|2022-06-13 19:29:50|998.78|995.9|999.77|996.89|999.77|996.89|998.78|995.9|0
1655148600000|2022-06-13 19:30:00|999.65|996.77|1000.26|997.38|1000.26|997.38|999.65|996.77|0
1655148610000|2022-06-13 19:30:10|1000.01|997.13|1001.99|999.11|1002.24|999.36|1000.01|997.13|0
1655148620000|2022-06-13 19:30:20|1002.24|999.36|1001.75|998.87|1002.24|999.36|1001.75|998.87|0
1655148630000|2022-06-13 19:30:30|1001.99|999.11|1002.49|999.61|1002.49|999.61|1001.99|999.11|0
1655148640000|2022-06-13 19:30:40|1003.48|1000.6|1002.24|999.36|1003.48|1000.6|1002.24|999.36|0
1655148650000|2022-06-13 19:30:50|1001.99|999.11|1001.5|998.62|1002.24|999.36|1001.5|998.62|0
1655148660000|2022-06-13 19:31:00|1002.12|999.24|1001.25|998.37|1002.49|999.61|1001.25|998.37|0
1655148670000|2022-06-13 19:31:10|1001|998.12|999.27|996.39|1001|998.12|999.27|996.39|0
1655148680000|2022-06-13 19:31:20|999.02|996.14|1001.99|999.11|1001.99|999.11|999.02|996.14|0
1655148690000|2022-06-13 19:31:30|1002.49|999.61|1002.24|999.36|1002.49|999.61|1002.24|999.36|0
1655148700000|2022-06-13 19:31:40|1000.01|997.13|997.79|994.91|1000.01|997.13|997.79|994.91|0
1655148710000|2022-06-13 19:31:50|998.78|995.9|999.02|996.14|999.77|996.89|998.78|995.9|0
1655148720000|2022-06-13 19:32:00|1000.26|997.38|1001.25|998.37|1001.25|998.37|1000.26|997.38|0
1655148730000|2022-06-13 19:32:10|1002.24|999.36|1001.99|999.11|1002.62|999.74|1001.99|999.11|0
1655148740000|2022-06-13 19:32:20|1001.75|998.87|1002.24|999.36|1002.49|999.61|1001.75|998.87|0
1655148750000|2022-06-13 19:32:30|1002.74|999.86|1004.1|1001.22|1004.1|1001.22|1002.74|999.86|0
1655148760000|2022-06-13 19:32:40|1004.47|1001.59|1004.22|1001.34|1004.47|1001.59|1004.22|1001.34|0
1655148770000|2022-06-13 19:32:50|1004.72|1001.84|1004.72|1001.84|1004.96|1002.08|1004.72|1001.84|0
1655148780000|2022-06-13 19:33:00|1004.96|1002.08|1005.71|1002.83|1007.69|1004.81|1004.96|1002.08|0
1655148790000|2022-06-13 19:33:10|1005.46|1002.58|1006.95|1004.07|1006.95|1004.07|1005.21|1002.33|0
1655148800000|2022-06-13 19:33:20|1006.45|1003.57|1005.21|1002.33|1006.45|1003.57|1005.21|1002.33|0
1655148810000|2022-06-13 19:33:30|1005.09|1002.21|1005.59|1002.71|1005.71|1002.83|1005.09|1002.21|0
1655148820000|2022-06-13 19:33:40|1002.98|1000.1|1003.73|1000.85|1003.73|1000.85|1002.49|999.61|0
1655148830000|2022-06-13 19:33:50|1004.47|1001.59|1004.96|1002.08|1005.21|1002.33|1004.47|1001.59|0
1655148840000|2022-06-13 19:34:00|1004.22|1001.34|1003.23|1000.35|1004.22|1001.34|1003.23|1000.35|0
1655148850000|2022-06-13 19:34:10|1002.98|1000.1|1002.49|999.61|1005.21|1002.33|1002.49|999.61|0
1655148860000|2022-06-13 19:34:20|1002.24|999.36|1003.23|1000.35|1003.23|1000.35|1002.24|999.36|0
1655148870000|2022-06-13 19:34:30|1002.74|999.86|1002.74|999.86|1002.98|1000.1|1002.49|999.61|0
1655148880000|2022-06-13 19:34:40|1003.61|1000.73|1003.73|1000.85|1003.73|1000.85|1003.61|1000.73|0
1655148890000|2022-06-13 19:34:50|1002.74|999.86|1003.23|1000.35|1003.23|1000.35|1002.74|999.86|0
1655148900000|2022-06-13 19:35:00|1002.74|999.86|1001.5|998.62|1002.74|999.86|1001.5|998.62|0
1655148910000|2022-06-13 19:35:10|1000.64|997.76|999.52|996.64|1000.64|997.76|999.52|996.64|0
1655148920000|2022-06-13 19:35:20|1001.5|998.62|999.52|996.64|1001.75|998.87|999.52|996.64|0
1655148930000|2022-06-13 19:35:30|999.15|996.27|1001.13|998.25|1001.13|998.25|998.28|995.4|0
1655148940000|2022-06-13 19:35:40|1001|998.12|1001.5|998.62|1001.75|998.87|1001|998.12|0
1655148950000|2022-06-13 19:35:50|1001.25|998.37|999.27|996.39|1001.25|998.37|999.27|996.39|0
1655148960000|2022-06-13 19:36:00|999.52|996.64|998.78|995.9|999.77|996.89|998.78|995.9|0
1655148970000|2022-06-13 19:36:10|999.15|996.27|997.04|994.16|999.15|996.27|996.8|993.92|0
1655148980000|2022-06-13 19:36:20|996.8|993.92|997.54|994.66|997.54|994.66|996.3|993.42|0
1655148990000|2022-06-13 19:36:30|996.3|993.42|996.8|993.92|997.04|994.16|996.3|993.42|0
1655149000000|2022-06-13 19:36:40|997.54|994.66|998.28|995.4|998.28|995.4|997.29|994.41|0
1655149010000|2022-06-13 19:36:50|998.78|995.9|997.79|994.91|999.02|996.14|997.79|994.91|0
1655149020000|2022-06-13 19:37:00|997.29|994.41|995.81|992.93|997.29|994.41|995.81|992.93|0
1655149030000|2022-06-13 19:37:10|995.56|992.68|994.07|991.19|995.56|992.68|994.07|991.19|0
1655149040000|2022-06-13 19:37:20|994.57|991.69|993.08|990.2|994.57|991.69|993.08|990.2|0
1655149050000|2022-06-13 19:37:30|993.58|990.7|995.06|992.18|995.06|992.18|993.58|990.7|0
1655149060000|2022-06-13 19:37:40|995.81|992.93|996.68|993.8|996.68|993.8|995.81|992.93|0
1655149070000|2022-06-13 19:37:50|996.8|993.92|996.55|993.67|997.54|994.66|996.55|993.67|0
1655149080000|2022-06-13 19:38:00|996.68|993.8|998.28|995.4|998.28|995.4|996.68|993.8|0
1655149090000|2022-06-13 19:38:10|998.78|995.9|1000.01|997.13|1000.76|997.88|998.78|995.9|0
1655149100000|2022-06-13 19:38:20|1000.76|997.88|1001.25|998.37|1001.25|998.37|1000.76|997.88|0
1655149110000|2022-06-13 19:38:30|1001.5|998.62|1001.63|998.75|1001.63|998.75|1001|998.12|0
1655149120000|2022-06-13 19:38:40|1001|998.12|1002.74|999.86|1002.74|999.86|1001|998.12|0
1655149130000|2022-06-13 19:38:50|1002.98|1000.1|1004.22|1001.34|1004.22|1001.34|1002.98|1000.1|0
1655149140000|2022-06-13 19:39:00|1004.47|1001.59|1004.22|1001.34|1004.72|1001.84|1004.22|1001.34|0
1655149150000|2022-06-13 19:39:10|1003.97|1001.09|1004.47|1001.59|1004.96|1002.08|1003.97|1001.09|0
1655149160000|2022-06-13 19:39:20|1004.72|1001.84|1004.96|1002.08|1005.09|1002.21|1004.72|1001.84|0
1655149170000|2022-06-13 19:39:30|1004.47|1001.59|1004.96|1002.08|1004.96|1002.08|1004.47|1001.59|0
1655149180000|2022-06-13 19:39:40|1005.21|1002.33|1006.33|1003.45|1006.33|1003.45|1005.21|1002.33|0
1655149190000|2022-06-13 19:39:50|1004.96|1002.08|1005.71|1002.83|1005.71|1002.83|1003.97|1001.09|0
1655149200000|2022-06-13 19:40:00|1005.34|1002.46|1005.34|1002.46|1005.71|1002.83|1005.34|1002.46|0
1655149210000|2022-06-13 19:40:10|1004.47|1001.59|1004.96|1002.08|1005.46|1002.58|1004.47|1001.59|0
1655149220000|2022-06-13 19:40:20|1004.72|1001.84|1005.96|1003.08|1005.96|1003.08|1004.72|1001.84|0
1655149230000|2022-06-13 19:40:30|1007.19|1004.31|1007.69|1004.81|1007.94|1005.06|1007.19|1004.31|0
1655149240000|2022-06-13 19:40:40|1007.94|1005.06|1006.7|1003.82|1007.94|1005.06|1006.7|1003.82|0
1655149250000|2022-06-13 19:40:50|1007.69|1004.81|1007.94|1005.06|1007.94|1005.06|1007.44|1004.56|0
1655149260000|2022-06-13 19:41:00|1008.18|1005.3|1007.44|1004.56|1008.18|1005.3|1007.44|1004.56|0
1655149270000|2022-06-13 19:41:10|1007.69|1004.81|1007.07|1004.19|1007.69|1004.81|1007.07|1004.19|0
1655149280000|2022-06-13 19:41:20|1007.19|1004.31|1007.94|1005.06|1007.94|1005.06|1007.19|1004.31|0
1655149290000|2022-06-13 19:41:30|1007.69|1004.81|1007.19|1004.31|1007.69|1004.81|1007.19|1004.31|0
1655149300000|2022-06-13 19:41:40|1007.69|1004.81|1007.69|1004.81|1007.69|1004.81|1007.19|1004.31|0
1655149310000|2022-06-13 19:41:50|1007.82|1004.94|1007.44|1004.56|1007.82|1004.94|1006.2|1003.32|0
1655149320000|2022-06-13 19:42:00|1007.94|1005.06|1006.95|1004.07|1007.94|1005.06|1006.95|1004.07|0
1655149330000|2022-06-13 19:42:10|1007.69|1004.81|1008.18|1005.3|1008.18|1005.3|1007.69|1004.81|0
1655149340000|2022-06-13 19:42:20|1008.43|1005.55|1008.93|1006.05|1008.93|1006.05|1008.43|1005.55|0
1655149350000|2022-06-13 19:42:30|1008.68|1005.8|1009.92|1007.04|1009.92|1007.04|1008.68|1005.8|0
1655149360000|2022-06-13 19:42:40|1010.17|1007.29|1010.41|1007.53|1010.91|1008.03|1010.17|1007.29|0
1655149370000|2022-06-13 19:42:50|1010.17|1007.29|1010.17|1007.29|1010.41|1007.53|1010.17|1007.29|0
1655149380000|2022-06-13 19:43:00|1009.67|1006.79|1010.17|1007.29|1010.66|1007.78|1009.67|1006.79|0
1655149390000|2022-06-13 19:43:10|1010.79|1007.91|1010.51|1007.63|1010.79|1007.91|1010.26|1007.38|0
1655149400000|2022-06-13 19:43:20|1010.01|1007.13|1011.01|1008.13|1011.01|1008.13|1010.01|1007.13|0
1655149410000|2022-06-13 19:43:30|1010.76|1007.88|1011.25|1008.37|1011.25|1008.37|1010.76|1007.88|0
1655149420000|2022-06-13 19:43:40|1011.01|1008.13|1009.77|1006.89|1011.01|1008.13|1009.77|1006.89|0
1655149430000|2022-06-13 19:43:50|1010.47|1007.59|1010.13|1007.25|1010.47|1007.59|1010.13|1007.25|0
1655149440000|2022-06-13 19:44:00|1010.38|1007.5|1010.63|1007.75|1010.87|1007.99|1010.13|1007.25|0
1655149450000|2022-06-13 19:44:10|1010.38|1007.5|1009.14|1006.26|1010.38|1007.5|1009.14|1006.26|0
1655149460000|2022-06-13 19:44:20|1009.39|1006.51|1008.65|1005.77|1009.39|1006.51|1008.65|1005.77|0
1655149470000|2022-06-13 19:44:30|1007.9|1005.02|1008.15|1005.27|1008.15|1005.27|1007.66|1004.78|0
1655149480000|2022-06-13 19:44:40|1006.42|1003.54|1006.92|1004.04|1007.16|1004.28|1006.42|1003.54|0
1655149490000|2022-06-13 19:44:50|1007.16|1004.28|1009.39|1006.51|1009.39|1006.51|1007.16|1004.28|0
1655149500000|2022-06-13 19:45:00|1009.64|1006.76|1010.63|1007.75|1010.63|1007.75|1009.64|1006.76|0
1655149510000|2022-06-13 19:45:10|1010.38|1007.5|1009.64|1006.76|1010.51|1007.63|1009.64|1006.76|0
1655149520000|2022-06-13 19:45:20|1009.88|1007|1010.01|1007.13|1010.01|1007.13|1009.88|1007|0
1655149530000|2022-06-13 19:45:30|1009.64|1006.76|1008.4|1005.52|1009.64|1006.76|1008.15|1005.27|0
1655149540000|2022-06-13 19:45:40|1008.65|1005.77|1008.89|1006.01|1009.14|1006.26|1008.65|1005.77|0
1655149550000|2022-06-13 19:45:50|1008.65|1005.77|1006.17|1003.29|1008.65|1005.77|1006.17|1003.29|0
1655149560000|2022-06-13 19:46:00|1006.42|1003.54|1007.66|1004.78|1007.66|1004.78|1006.17|1003.29|0
1655149570000|2022-06-13 19:46:10|1008.4|1005.52|1008.65|1005.77|1008.89|1006.01|1008.4|1005.52|0
1655149580000|2022-06-13 19:46:20|1007.9|1005.02|1010.13|1007.25|1010.13|1007.25|1007.9|1005.02|0
1655149590000|2022-06-13 19:46:30|1009.88|1007|1006.3|1003.42|1009.88|1007|1006.3|1003.42|0
1655149600000|2022-06-13 19:46:40|1006.42|1003.54|1007.66|1004.78|1007.66|1004.78|1006.42|1003.54|0
1655149610000|2022-06-13 19:46:50|1007.41|1004.53|1006.42|1003.54|1007.41|1004.53|1006.42|1003.54|0
1655149620000|2022-06-13 19:47:00|1007.66|1004.78|1006.67|1003.79|1007.66|1004.78|1006.67|1003.79|0
1655149630000|2022-06-13 19:47:10|1006.55|1003.67|1007.16|1004.28|1007.29|1004.41|1006.55|1003.67|0
1655149640000|2022-06-13 19:47:20|1006.92|1004.04|1006.17|1003.29|1006.92|1004.04|1006.17|1003.29|0
1655149650000|2022-06-13 19:47:30|1006.67|1003.79|1008.15|1005.27|1008.15|1005.27|1006.67|1003.79|0
1655149660000|2022-06-13 19:47:40|1007.66|1004.78|1008.89|1006.01|1008.89|1006.01|1007.66|1004.78|0
1655149670000|2022-06-13 19:47:50|1009.64|1006.76|1007.41|1004.53|1009.64|1006.76|1007.41|1004.53|0
1655149680000|2022-06-13 19:48:00|1006.17|1003.29|1004.69|1001.81|1006.17|1003.29|1004.44|1001.56|0
1655149690000|2022-06-13 19:48:10|1003.95|1001.07|1006.17|1003.29|1006.17|1003.29|1003.95|1001.07|0
1655149700000|2022-06-13 19:48:20|1006.42|1003.54|1004.2|1001.32|1006.42|1003.54|1004.2|1001.32|0
1655149710000|2022-06-13 19:48:30|1003.95|1001.07|1001.72|998.84|1003.95|1001.07|1001.72|998.84|0
1655149720000|2022-06-13 19:48:40|1001.48|998.6|1003.21|1000.33|1003.21|1000.33|1000.86|997.98|0
1655149730000|2022-06-13 19:48:50|1004.2|1001.32|1004.69|1001.81|1004.69|1001.81|1003.83|1000.95|0
1655149740000|2022-06-13 19:49:00|1005.68|1002.8|1005.68|1002.8|1005.68|1002.8|1003.45|1000.57|0
1655149750000|2022-06-13 19:49:10|1005.93|1003.05|1006.67|1003.79|1006.67|1003.79|1005.93|1003.05|0
1655149760000|2022-06-13 19:49:20|1006.92|1004.04|1006.42|1003.54|1007.16|1004.28|1006.42|1003.54|0
1655149770000|2022-06-13 19:49:30|1006.55|1003.67|1007.41|1004.53|1007.41|1004.53|1006.55|1003.67|0
1655149780000|2022-06-13 19:49:40|1008.15|1005.27|1008.15|1005.27|1008.15|1005.27|1007.9|1005.02|0
1655149790000|2022-06-13 19:49:50|1007.66|1004.78|1007.29|1004.41|1008.15|1005.27|1007.29|1004.41|0
1655149800000|2022-06-13 19:50:00|1007.54|1004.66|1009.39|1006.51|1009.39|1006.51|1007.54|1004.66|0
1655149810000|2022-06-13 19:50:10|1009.14|1006.26|1010.38|1007.5|1010.63|1007.75|1009.14|1006.26|0
1655149820000|2022-06-13 19:50:20|1010.63|1007.75|1012.11|1009.23|1012.11|1009.23|1010.63|1007.75|0
1655149830000|2022-06-13 19:50:30|1011.74|1008.86|1012.85|1009.97|1012.85|1009.97|1011.12|1008.24|0
1655149840000|2022-06-13 19:50:40|1013.59|1010.71|1016.07|1013.19|1016.07|1013.19|1013.59|1010.71|0
1655149850000|2022-06-13 19:50:50|1016.56|1013.68|1016.81|1013.93|1016.81|1013.93|1015.21|1012.33|0
1655149860000|2022-06-13 19:51:00|1016.07|1013.19|1017.06|1014.18|1017.06|1014.18|1015.08|1012.2|0
1655149870000|2022-06-13 19:51:10|1015.33|1012.45|1015.57|1012.69|1015.57|1012.69|1014.09|1011.21|0
1655149880000|2022-06-13 19:51:20|1015.08|1012.2|1013.1|1010.22|1015.08|1012.2|1013.1|1010.22|0
1655149890000|2022-06-13 19:51:30|1013.59|1010.71|1014.09|1011.21|1014.09|1011.21|1013.59|1010.71|0
1655149900000|2022-06-13 19:51:40|1014.34|1011.46|1016.32|1013.44|1016.32|1013.44|1014.34|1011.46|0
1655149910000|2022-06-13 19:51:50|1017.06|1014.18|1016.81|1013.93|1017.31|1014.43|1016.81|1013.93|0
1655149920000|2022-06-13 19:52:00|1016.07|1013.19|1013.84|1010.96|1016.32|1013.44|1013.84|1010.96|0
1655149930000|2022-06-13 19:52:10|1011.99|1009.11|1011|1008.12|1012.11|1009.23|1011|1008.12|0
1655149940000|2022-06-13 19:52:20|1009.88|1007|1012.6|1009.72|1012.6|1009.72|1009.88|1007|0
1655149950000|2022-06-13 19:52:30|1013.59|1010.71|1012.11|1009.23|1014.34|1011.46|1012.11|1009.23|0
1655149960000|2022-06-13 19:52:40|1012.36|1009.48|1012.6|1009.72|1013.59|1010.71|1011.61|1008.73|0
1655149970000|2022-06-13 19:52:50|1013.59|1010.71|1011.61|1008.73|1013.59|1010.71|1011.5|1008.62|0
1655149980000|2022-06-13 19:53:00|1010.63|1007.75|1006.42|1003.54|1011.12|1008.24|1006.42|1003.54|0
1655149990000|2022-06-13 19:53:10|1004.94|1002.06|1006.42|1003.54|1006.42|1003.54|1004.44|1001.56|0
1655150000000|2022-06-13 19:53:20|1006.17|1003.29|1004.2|1001.32|1007.29|1004.41|1004.2|1001.32|0
1655150010000|2022-06-13 19:53:30|1003.21|1000.33|1005.93|1003.05|1005.93|1003.05|1003.21|1000.33|0
1655150020000|2022-06-13 19:53:40|1006.17|1003.29|1005.93|1003.05|1006.17|1003.29|1005.43|1002.55|0
1655150030000|2022-06-13 19:53:50|1007.29|1004.41|1006.67|1003.79|1007.41|1004.53|1006.42|1003.54|0
1655150040000|2022-06-13 19:54:00|1007.41|1004.53|1005.93|1003.05|1007.41|1004.53|1005.93|1003.05|0
1655150050000|2022-06-13 19:54:10|1006.42|1003.54|1007.16|1004.28|1007.16|1004.28|1006.42|1003.54|0
1655150060000|2022-06-13 19:54:20|1005.43|1002.55|1007.16|1004.28|1007.16|1004.28|1005.43|1002.55|0
1655150070000|2022-06-13 19:54:30|1006.42|1003.54|1006.17|1003.29|1006.42|1003.54|1005.93|1003.05|0
1655150080000|2022-06-13 19:54:40|1006.42|1003.54|1003.7|1000.82|1006.42|1003.54|1002.46|999.58|0
1655150090000|2022-06-13 19:54:50|1004.82|1001.94|1003.33|1000.45|1004.82|1001.94|1003.21|1000.33|0
1655150100000|2022-06-13 19:55:00|1002.22|999.34|1004.32|1001.44|1004.32|1001.44|1001.72|998.84|0
1655150110000|2022-06-13 19:55:10|1003.45|1000.57|1002.96|1000.08|1004.44|1001.56|1002.96|1000.08|0
1655150120000|2022-06-13 19:55:20|1003.7|1000.82|1003.21|1000.33|1003.7|1000.82|1003.21|1000.33|0
1655150130000|2022-06-13 19:55:30|1002.46|999.58|1001.97|999.09|1002.46|999.58|1001.97|999.09|0
1655150140000|2022-06-13 19:55:40|1001.72|998.84|1000.98|998.1|1001.72|998.84|1000.98|998.1|0
1655150150000|2022-06-13 19:55:50|1001.23|998.35|1000.73|997.85|1001.23|998.35|1000.73|997.85|0
1655150160000|2022-06-13 19:56:00|998.51|995.63|996.53|993.65|998.51|995.63|996.53|993.65|0
1655150170000|2022-06-13 19:56:10|996.29|993.41|996.29|993.41|996.29|993.41|996.04|993.16|0
1655150180000|2022-06-13 19:56:20|997.77|994.89|997.52|994.64|998.76|995.88|997.52|994.64|0
1655150190000|2022-06-13 19:56:30|998.76|995.88|998.51|995.63|998.76|995.88|997.77|994.89|0
1655150200000|2022-06-13 19:56:40|998.02|995.14|999.99|997.11|999.99|997.11|998.02|995.14|0
1655150210000|2022-06-13 19:56:50|1001.48|998.6|1002.71|999.83|1002.71|999.83|1001.48|998.6|0
1655150220000|2022-06-13 19:57:00|1002.84|999.96|1003.21|1000.33|1003.21|1000.33|1002.46|999.58|0
1655150230000|2022-06-13 19:57:10|1002.96|1000.08|1004.95|1002.07|1004.95|1002.07|1002.96|1000.08|0
1655150240000|2022-06-13 19:57:20|1005.08|1002.2|1003.22|1000.34|1005.08|1002.2|1003.22|1000.34|0
1655150250000|2022-06-13 19:57:30|1002.37|999.49|1001.13|998.25|1002.37|999.49|1001.13|998.25|0
1655150260000|2022-06-13 19:57:40|1000.39|997.51|999.9|997.02|1000.39|997.51|999.9|997.02|0
1655150270000|2022-06-13 19:57:50|1000.39|997.51|1000.88|998|1001.26|998.38|1000.39|997.51|0
1655150280000|2022-06-13 19:58:00|1001.63|998.75|1001.63|998.75|1001.87|998.99|1001.63|998.75|0
1655150290000|2022-06-13 19:58:10|1000.64|997.76|1000.39|997.51|1000.64|997.76|1000.39|997.51|0
1655150300000|2022-06-13 19:58:20|999.9|997.02|1001.13|998.25|1001.26|998.38|999.9|997.02|0
1655150310000|2022-06-13 19:58:30|1001.87|998.99|1002.86|999.98|1002.86|999.98|1001.87|998.99|0
1655150320000|2022-06-13 19:58:40|1003.36|1000.48|1003.85|1000.97|1003.85|1000.97|1003.36|1000.48|0
1655150330000|2022-06-13 19:58:50|1003.61|1000.73|1003.61|1000.73|1003.85|1000.97|1003.61|1000.73|0
1655150340000|2022-06-13 19:59:00|1003.85|1000.97|1003.61|1000.73|1003.85|1000.97|1002.62|999.74|0
1655150350000|2022-06-13 19:59:10|1003.85|1000.97|1004.84|1001.96|1004.84|1001.96|1003.61|1000.73|0
1655150360000|2022-06-13 19:59:20|1003.85|1000.97|1003.85|1000.97|1004.35|1001.47|1003.85|1000.97|0
1655150370000|2022-06-13 19:59:30|1002.62|999.74|999.65|996.77|1002.62|999.74|999.65|996.77|0
1655150380000|2022-06-13 19:59:40|999.4|996.52|998.91|996.03|999.4|996.52|998.91|996.03|0
1655150390000|2022-06-13 19:59:50|999.15|996.27|998.41|995.53|999.65|996.77|998.41|995.53|0
1655150400000|2022-06-13 20:00:00|999.9|997.02|1003.11|1000.23|1003.11|1000.23|999.9|997.02|0
1655150410000|2022-06-13 20:00:10|1004.84|1001.96|1006.82|1003.94|1006.82|1003.94|1004.84|1001.96|0
1655150420000|2022-06-13 20:00:20|1007.07|1004.19|1007.32|1004.44|1007.32|1004.44|1006.08|1003.2|0
1655150430000|2022-06-13 20:00:30|1007.07|1004.19|1007.56|1004.68|1007.56|1004.68|1006.82|1003.94|0
1655150440000|2022-06-13 20:00:40|1008.06|1005.18|1007.81|1004.93|1008.06|1005.18|1007.81|1004.93|0
1655150450000|2022-06-13 20:00:50|1007.56|1004.68|1006.57|1003.69|1007.56|1004.68|1006.57|1003.69|0
1655150460000|2022-06-13 20:01:00|1006.33|1003.45|1005.34|1002.46|1006.33|1003.45|1005.34|1002.46|0
1655150470000|2022-06-13 20:01:10|1005.09|1002.21|1004.84|1001.96|1005.34|1002.46|1004.84|1001.96|0
1655150480000|2022-06-13 20:01:20|1004.1|1001.22|1003.36|1000.48|1004.1|1001.22|1003.36|1000.48|0
1655150490000|2022-06-13 20:01:30|1003.85|1000.97|1003.61|1000.73|1004.1|1001.22|1003.61|1000.73|0
1655150500000|2022-06-13 20:01:40|1003.11|1000.23|1004.1|1001.22|1004.35|1001.47|1003.11|1000.23|0
1655150510000|2022-06-13 20:01:50|1003.61|1000.73|1002.62|999.74|1003.61|1000.73|1002.62|999.74|0
1655150520000|2022-06-13 20:02:00|1002.86|999.98|1003.36|1000.48|1003.36|1000.48|1002.86|999.98|0
1655150530000|2022-06-13 20:02:10|1003.49|1000.61|1003.61|1000.73|1003.61|1000.73|1003.36|1000.48|0
1655150540000|2022-06-13 20:02:20|1003.36|1000.48|1003.61|1000.73|1003.61|1000.73|1002.86|999.98|0
1655150550000|2022-06-13 20:02:30|1003.49|1000.61|1003.61|1000.73|1003.61|1000.73|1003.11|1000.23|0
1655150560000|2022-06-13 20:02:40|1003.36|1000.48|1002.74|999.86|1003.36|1000.48|1002.74|999.86|0
1655150570000|2022-06-13 20:02:50|1003.11|1000.23|1002.37|999.49|1003.11|1000.23|1002.12|999.24|0
1655150580000|2022-06-13 20:03:00|1001.51|998.63|1001.63|998.75|1001.63|998.75|1001.38|998.5|0
1655150590000|2022-06-13 20:03:10|1001.87|998.99|1001.38|998.5|1001.87|998.99|1001.38|998.5|0
1655150600000|2022-06-13 20:03:20|1001.13|998.25|1000.39|997.51|1001.38|998.5|1000.39|997.51|0
1655150610000|2022-06-13 20:03:30|1001.01|998.13|1001.87|998.99|1001.87|998.99|1000.88|998|0
1655150620000|2022-06-13 20:03:40|1000.88|998|1000.64|997.76|1001.13|998.25|1000.64|997.76|0
1655150630000|2022-06-13 20:03:50|1001.13|998.25|1000.83|997.95|1001.13|998.25|1000.83|997.95|0
1655150640000|2022-06-13 20:04:00|1001.08|998.2|1000.83|997.95|1001.57|998.69|1000.83|997.95|0
1655150650000|2022-06-13 20:04:10|1000.58|997.7|1000.83|997.95|1000.83|997.95|1000.58|997.7|0
1655150660000|2022-06-13 20:04:20|1001.33|998.45|1002.07|999.19|1002.81|999.93|1001.33|998.45|0
1655150670000|2022-06-13 20:04:30|1002.81|999.93|1001.33|998.45|1002.81|999.93|1001.33|998.45|0
1655150680000|2022-06-13 20:04:40|1000.83|997.95|999.1|996.22|1000.83|997.95|999.1|996.22|0
1655150690000|2022-06-13 20:04:50|999.59|996.71|998.85|995.97|999.59|996.71|998.85|995.97|0
1655150700000|2022-06-13 20:05:00|999.1|996.22|998.6|995.72|999.35|996.47|998.6|995.72|0
1655150710000|2022-06-13 20:05:10|999.1|996.22|999.59|996.71|999.72|996.84|999.1|996.22|0
1655150720000|2022-06-13 20:05:20|999.1|996.22|998.36|995.48|999.1|996.22|998.36|995.48|0
1655150730000|2022-06-13 20:05:30|998.6|995.72|998.6|995.72|998.85|995.97|998.49|995.61|0
1655150740000|2022-06-13 20:05:40|998.36|995.48|998.36|995.48|998.36|995.48|998.24|995.36|0
1655150750000|2022-06-13 20:05:50|997.62|994.74|997.86|994.98|997.86|994.98|997.62|994.74|0
1655150760000|2022-06-13 20:06:00|997.62|994.74|997|994.12|997.62|994.74|997|994.12|0
1655150770000|2022-06-13 20:06:10|996.87|993.99|996.38|993.5|996.87|993.99|996.13|993.25|0
1655150780000|2022-06-13 20:06:20|996.63|993.75|995.64|992.76|996.63|993.75|995.64|992.76|0
1655150790000|2022-06-13 20:06:30|995.39|992.51|996.26|993.38|996.26|993.38|995.39|992.51|0
1655150800000|2022-06-13 20:06:40|996.38|993.5|996.87|993.99|996.87|993.99|996.38|993.5|0
1655150810000|2022-06-13 20:06:50|997.37|994.49|997.37|994.49|997.37|994.49|996.38|993.5|0
1655150820000|2022-06-13 20:07:00|997.86|994.98|997.62|994.74|997.99|995.11|997.62|994.74|0
1655150830000|2022-06-13 20:07:10|998.6|995.72|998.85|995.97|998.85|995.97|998.6|995.72|0
1655150840000|2022-06-13 20:07:20|998.6|995.72|998.6|995.72|999.1|996.22|998.6|995.72|0
1655150850000|2022-06-13 20:07:30|998.36|995.48|998.11|995.23|998.6|995.72|998.11|995.23|0
1655150860000|2022-06-13 20:07:40|998.36|995.48|998.36|995.48|998.36|995.48|997.86|994.98|0
1655150870000|2022-06-13 20:07:50|998.49|995.61|997.86|994.98|998.49|995.61|997.86|994.98|0
1655150880000|2022-06-13 20:08:00|998.11|995.23|998.11|995.23|998.36|995.48|998.11|995.23|0
1655150890000|2022-06-13 20:08:10|997.86|994.98|997|994.12|997.86|994.98|997|994.12|0
1655150900000|2022-06-13 20:08:20|997.12|994.24|996.38|993.5|997.12|994.24|996.26|993.38|0
1655150910000|2022-06-13 20:08:30|996.87|993.99|996.38|993.5|996.87|993.99|996.38|993.5|0
1655150920000|2022-06-13 20:08:40|996.51|993.63|996.87|993.99|996.87|993.99|996.38|993.5|0
1655150930000|2022-06-13 20:08:50|997.12|994.24|997.12|994.24|997.37|994.49|997.12|994.24|0
1655150940000|2022-06-13 20:09:00|996.13|993.25|995.4|993|996.13|993.25|995.4|992.76|0
1655150950000|2022-06-13 20:09:10|995.15|992.75|995.03|992.63|995.15|992.75|995.03|992.63|0
1655150960000|2022-06-13 20:09:20|995.4|993|995.4|993|995.4|993|995.15|992.75|0
1655150970000|2022-06-13 20:09:30|995.64|993.24|994.9|992.5|995.64|993.24|994.9|992.5|0
1655150980000|2022-06-13 20:09:40|995.15|992.75|995.15|992.75|995.15|992.75|995.03|992.63|0
1655150990000|2022-06-13 20:09:50|994.9|992.5|994.54|992.14|994.9|992.5|994.41|992.01|0
1655151000000|2022-06-13 20:10:00|994.41|992.01|995.64|993.24|995.89|993.49|994.41|992.01|0
1655151010000|2022-06-13 20:10:10|995.89|993.49|995.77|993.37|995.89|993.49|995.4|993|0
1655151020000|2022-06-13 20:10:20|995.64|993.24|995.4|993|995.64|993.24|995.4|993|0
1655151030000|2022-06-13 20:10:30|995.15|992.75|994.65|992.25|995.15|992.75|994.65|992.25|0
1655151040000|2022-06-13 20:10:40|994.9|992.5|994.9|992.5|995.15|992.75|994.9|992.5|0
1655151050000|2022-06-13 20:10:50|994.65|992.25|995.15|992.75|995.15|992.75|994.65|992.25|0
1655151060000|2022-06-13 20:11:00|995.28|992.88|995.15|992.75|995.28|992.88|995.15|992.75|0
1655151070000|2022-06-13 20:11:10|994.9|992.5|993.79|991.39|994.9|992.5|993.79|991.39|0
1655151080000|2022-06-13 20:11:20|993.91|991.51|993.91|991.51|994.16|991.76|993.91|991.51|0
1655151090000|2022-06-13 20:11:30|994.54|992.14|993.67|991.27|994.54|992.14|993.67|991.27|0
1655151100000|2022-06-13 20:11:40|993.42|991.02|992.92|990.52|993.67|991.27|992.92|990.52|0
1655151110000|2022-06-13 20:11:50|992.18|989.78|991.93|989.53|992.18|989.78|991.57|989.17|0
1655151120000|2022-06-13 20:12:00|992.06|989.66|990.95|988.55|992.06|989.66|990.95|988.55|0
1655151130000|2022-06-13 20:12:10|990.83|988.43|991.44|989.04|991.44|989.04|990.45|988.05|0
1655151140000|2022-06-13 20:12:20|990.7|988.3|990.2|987.8|990.7|988.3|989.96|987.56|0
1655151150000|2022-06-13 20:12:30|989.96|987.56|990.7|988.3|990.7|988.3|989.96|987.56|0
1655151160000|2022-06-13 20:12:40|990.95|988.55|991.44|989.04|991.69|989.29|990.7|988.3|0
1655151170000|2022-06-13 20:12:50|991.82|989.42|991.69|989.29|992.18|989.78|991.69|989.29|0
1655151180000|2022-06-13 20:13:00|991.82|989.42|991.93|989.53|991.93|989.53|990.95|988.55|0
1655151190000|2022-06-13 20:13:10|992.18|989.78|990.7|988.3|992.18|989.78|990.7|988.3|0
1655151200000|2022-06-13 20:13:20|990.45|988.05|990.45|988.05|990.7|988.3|990.45|988.05|0
1655151210000|2022-06-13 20:13:30|990.7|988.3|991.19|988.79|991.19|988.79|990.45|988.05|0
1655151220000|2022-06-13 20:13:40|991.44|989.04|992.18|989.78|992.18|989.78|991.32|988.92|0
1655151230000|2022-06-13 20:13:50|991.93|989.53|992.43|990.03|992.43|990.03|991.82|989.42|0
1655151240000|2022-06-13 20:14:00|991.69|989.29|992.18|989.78|992.56|990.16|991.69|989.29|0
1655151250000|2022-06-13 20:14:10|992.43|990.03|992.92|990.52|993.67|991.27|992.43|990.03|0
1655151260000|2022-06-13 20:14:20|992.43|990.03|994.16|991.76|994.16|991.76|992.43|990.03|0
1655151270000|2022-06-13 20:14:30|994.04|991.64|996.14|993.74|996.14|993.74|994.04|991.64|0
1655151280000|2022-06-13 20:14:40|995.89|993.49|995.77|993.37|995.89|993.49|995.64|993.24|0
1655151290000|2022-06-13 20:14:50|995.89|993.49|996.63|994.23|996.88|994.48|995.89|993.49|0
1655151310000|2022-06-13 20:15:10|996.47|993.67|995.97|993.17|996.47|993.67|995.97|993.17|0
1655151320000|2022-06-13 20:15:20|995.84|993.04|995.1|992.3|995.84|993.04|995.1|992.3|0
1655151330000|2022-06-13 20:15:30|994.61|991.81|994.49|991.69|994.85|992.05|994.36|991.56|0
1655151340000|2022-06-13 20:15:40|994.36|991.56|993.62|990.82|994.36|991.56|993.62|990.82|0
1655151350000|2022-06-13 20:15:50|993.87|991.07|995.1|992.3|995.1|992.3|993.87|991.07|0
1655151360000|2022-06-13 20:16:00|995.35|992.55|995.72|992.92|995.72|992.92|995.1|992.3|0
1655151370000|2022-06-13 20:16:10|995.84|993.04|995.1|992.3|995.84|993.04|995.1|992.3|0
1655151380000|2022-06-13 20:16:20|995.35|992.55|995.35|992.55|995.35|992.55|995.23|992.43|0
1655151390000|2022-06-13 20:16:30|995.23|992.43|995.1|992.3|995.6|992.8|995.1|992.3|0
1655151400000|2022-06-13 20:16:40|995.23|992.43|994.98|992.18|995.23|992.43|994.98|992.18|0
1655151410000|2022-06-13 20:16:50|995.1|992.3|994.98|992.18|995.23|992.43|994.98|992.18|0
1655151420000|2022-06-13 20:17:00|995.23|992.43|995.48|992.68|995.48|992.68|994.85|992.05|0
1655151430000|2022-06-13 20:17:10|995.97|993.17|995.97|993.17|996.09|993.29|995.97|993.17|0
1655151440000|2022-06-13 20:17:20|996.09|993.29|996.71|993.91|996.71|993.91|995.84|993.04|0
1655151450000|2022-06-13 20:17:30|996.59|993.79|997.57|994.77|997.57|994.77|996.59|993.79|0
1655151460000|2022-06-13 20:17:40|996.83|994.03|997.57|994.77|997.7|994.9|996.83|994.03|0
1655151470000|2022-06-13 20:17:50|997.82|995.02|997.33|994.53|997.95|995.15|997.33|994.53|0
1655151480000|2022-06-13 20:18:00|997.57|994.77|996.96|994.16|997.57|994.77|996.96|994.16|0
1655151490000|2022-06-13 20:18:10|997.46|994.66|998.45|995.65|998.45|995.65|997.46|994.66|0
1655151500000|2022-06-13 20:18:20|998.81|996.01|998.94|996.14|998.94|996.14|998.81|996.01|0
1655151510000|2022-06-13 20:18:30|999.19|996.39|998.94|996.14|999.19|996.39|998.94|996.14|0
1655151520000|2022-06-13 20:18:40|998.81|996.01|998.45|995.65|998.81|996.01|998.32|995.52|0
1655151530000|2022-06-13 20:18:50|998.2|995.4|997.46|994.66|998.2|995.4|997.33|994.53|0
1655151540000|2022-06-13 20:19:00|996.96|994.16|997.82|995.02|997.82|995.02|996.96|994.16|0
1655151550000|2022-06-13 20:19:10|997.57|994.77|996.96|994.16|997.57|994.77|996.96|994.16|0
1655151560000|2022-06-13 20:19:20|996.71|993.91|996.09|993.29|996.71|993.91|996.09|993.29|0
1655151570000|2022-06-13 20:19:30|995.97|993.17|996.59|993.79|996.59|993.79|995.97|993.17|0
1655151580000|2022-06-13 20:19:40|997.08|994.28|997.57|994.77|997.57|994.77|997.08|994.28|0
1655151590000|2022-06-13 20:19:50|997.46|994.66|997.33|994.53|997.57|994.77|997.33|994.53|0
1655151600000|2022-06-13 20:20:00|997.57|994.77|997.57|994.77|997.57|994.77|997.57|994.77|0
1655151610000|2022-06-13 20:20:10|997.08|994.28|997.21|994.41|997.21|994.41|997.08|994.28|0
1655151620000|2022-06-13 20:20:20|997.33|994.53|997.33|994.53|997.33|994.53|997.33|994.53|0
1655151630000|2022-06-13 20:20:30|997.57|994.77|998.2|995.4|998.2|995.4|997.57|994.77|0
1655151640000|2022-06-13 20:20:40|998.32|995.52|998.69|995.89|999.19|996.39|998.32|995.52|0
1655151650000|2022-06-13 20:20:50|998.94|996.14|998.07|995.27|998.94|996.14|998.07|995.27|0
1655151660000|2022-06-13 20:21:00|998.2|995.4|998.45|995.65|998.45|995.65|998.2|995.4|0
1655151670000|2022-06-13 20:21:10|998.32|995.52|999.31|996.51|999.55|996.75|998.32|995.52|0
1655151680000|2022-06-13 20:21:20|999.68|996.88|999.44|996.64|999.68|996.88|999.44|996.64|0
1655151690000|2022-06-13 20:21:30|999.55|996.75|998.94|996.14|999.93|997.13|998.94|996.14|0
1655151700000|2022-06-13 20:21:40|999.06|996.26|999.31|996.51|999.31|996.51|998.94|996.14|0
1655151710000|2022-06-13 20:21:50|999.55|996.75|998.94|996.14|999.55|996.75|998.94|996.14|0
1655151720000|2022-06-13 20:22:00|999.19|996.39|999.55|996.75|999.55|996.75|999.19|996.39|0
1655151730000|2022-06-13 20:22:10|999.44|996.64|999.31|996.51|999.44|996.64|999.31|996.51|0
1655151740000|2022-06-13 20:22:20|999.44|996.64|999.44|996.64|999.55|996.75|999.06|996.26|0
1655151750000|2022-06-13 20:22:30|999.19|996.39|998.69|995.89|999.19|996.39|998.69|995.89|0
1655151760000|2022-06-13 20:22:40|998.56|995.76|998.81|996.01|998.81|996.01|998.56|995.76|0
1655151770000|2022-06-13 20:22:50|998.94|996.14|999.44|996.64|999.44|996.64|998.94|996.14|0
1655151780000|2022-06-13 20:23:00|999.55|996.75|999.44|996.64|999.55|996.75|999.31|996.51|0
1655151790000|2022-06-13 20:23:10|999.93|997.13|999.93|997.13|999.93|997.13|999.93|997.13|0
1655151800000|2022-06-13 20:23:20|1000.18|997.38|999.93|997.13|1000.18|997.38|999.93|997.13|0
1655151810000|2022-06-13 20:23:30|998.69|995.89|999.93|997.13|999.93|997.13|998.69|995.89|0
1655151820000|2022-06-13 20:23:40|999.8|997|999.06|996.26|999.8|997|999.06|996.26|0
1655151830000|2022-06-13 20:23:50|999.19|996.39|999.93|997.13|999.93|997.13|999.19|996.39|0
1655151850000|2022-06-13 20:24:10|1000.3|997.5|1001.04|998.24|1001.04|998.24|1000.3|997.5|0
1655151860000|2022-06-13 20:24:20|1000.79|997.99|1000.54|997.74|1000.79|997.99|1000.54|997.74|0
1655151870000|2022-06-13 20:24:30|1000.67|997.87|1000.42|997.62|1000.67|997.87|1000.42|997.62|0
1655151880000|2022-06-13 20:24:40|1001.17|998.37|1001.41|998.61|1001.41|998.61|1001.04|998.24|0
1655151890000|2022-06-13 20:24:50|1001.78|998.98|1001.53|998.73|1001.91|999.11|1001.41|998.61|0
1655151900000|2022-06-13 20:25:00|1001.78|998.98|1001.29|998.49|1001.78|998.98|1001.29|998.49|0
1655151910000|2022-06-13 20:25:10|1001.04|998.24|1000.67|997.87|1001.17|998.37|1000.67|997.87|0
1655151920000|2022-06-13 20:25:20|1000.92|998.12|1001.29|998.49|1001.53|998.73|1000.92|998.12|0
1655151930000|2022-06-13 20:25:30|1001.53|998.73|1001.91|999.11|1001.91|999.11|1001.53|998.73|0
1655151940000|2022-06-13 20:25:40|1002.03|999.23|1002.28|999.48|1002.28|999.48|1001.78|998.98|0
1655151950000|2022-06-13 20:25:50|1001.91|999.11|1002.28|999.48|1002.28|999.48|1001.91|999.11|0
1655151960000|2022-06-13 20:26:00|1002.03|999.23|1001.91|999.11|1002.03|999.23|1001.78|998.98|0
1655151970000|2022-06-13 20:26:10|1002.03|999.23|1001.53|998.73|1002.28|999.48|1001.53|998.73|0
1655151980000|2022-06-13 20:26:20|1001.66|998.86|1001.66|998.86|1001.66|998.86|1001.66|998.86|0
1655151990000|2022-06-13 20:26:30|1002.03|999.23|1002.03|999.23|1002.03|999.23|1002.03|999.23|0
1655152000000|2022-06-13 20:26:40|1001.91|999.11|1001.53|998.73|1001.91|999.11|1001.53|998.73|0
1655152010000|2022-06-13 20:26:50|1002.03|999.23|1001.78|998.98|1002.16|999.36|1001.78|998.98|0
1655152020000|2022-06-13 20:27:00|1001.91|999.11|1001.17|998.37|1001.91|999.11|1000.92|998.12|0
1655152030000|2022-06-13 20:27:10|1001.04|998.24|1001.17|998.37|1001.17|998.37|1000.79|997.99|0
1655152050000|2022-06-13 20:27:30|1001.29|998.49|1000.79|997.99|1001.29|998.49|1000.79|997.99|0
1655152060000|2022-06-13 20:27:40|1001.04|998.24|1000.79|997.99|1001.04|998.24|1000.79|997.99|0
1655152070000|2022-06-13 20:27:50|1000.92|998.12|1000.42|997.62|1000.92|998.12|1000.42|997.62|0
1655152080000|2022-06-13 20:28:00|999.06|996.26|998.56|995.76|999.06|996.26|998.56|995.76|0
1655152090000|2022-06-13 20:28:10|998.07|995.27|998.81|996.01|998.81|996.01|998.07|995.27|0
1655152100000|2022-06-13 20:28:20|999.06|996.26|999.8|997|999.8|997|998.94|996.14|0
1655152110000|2022-06-13 20:28:30|1000.3|997.5|999.68|996.88|1000.3|997.5|999.68|996.88|0
1655152120000|2022-06-13 20:28:40|999.55|996.75|999.93|997.13|999.93|997.13|999.43|996.63|0
1655152130000|2022-06-13 20:28:50|999.55|996.75|999.68|996.88|999.68|996.88|999.55|996.75|0
1655152140000|2022-06-13 20:29:00|999.55|996.75|999.93|997.13|999.93|997.13|999.55|996.75|0
1655152150000|2022-06-13 20:29:10|999.31|996.51|999.55|996.75|999.55|996.75|999.31|996.51|0
1655152160000|2022-06-13 20:29:20|999.43|996.63|999.55|996.75|999.55|996.75|999.43|996.63|0
1655152170000|2022-06-13 20:29:30|999.68|996.88|999.43|996.63|999.68|996.88|999.43|996.63|0
1655152180000|2022-06-13 20:29:40|998.94|996.14|999.06|996.26|999.06|996.26|998.94|996.14|0
1655152190000|2022-06-13 20:29:50|998.94|996.14|998.81|996.01|998.94|996.14|998.81|996.01|0
1655152200000|2022-06-13 20:30:00|998.56|995.76|998.07|995.27|998.56|995.76|998.07|995.27|0
1655152210000|2022-06-13 20:30:10|997.82|995.02|997.57|994.77|997.82|995.02|997.57|994.77|0
1655152220000|2022-06-13 20:30:20|997.82|995.02|995.6|992.8|997.82|995.02|995.6|992.8|0
1655152230000|2022-06-13 20:30:30|995.48|992.68|995.97|993.17|996.09|993.29|995.48|992.68|0
1655152240000|2022-06-13 20:30:40|995.84|993.04|995.35|992.55|995.84|993.04|995.35|992.55|0
1655152250000|2022-06-13 20:30:50|995.23|992.43|995.84|993.04|995.84|993.04|995.23|992.43|0
1655152260000|2022-06-13 20:31:00|996.22|993.42|997.33|994.53|997.46|994.66|996.22|993.42|0
1655152270000|2022-06-13 20:31:10|997.7|994.9|998.2|995.4|998.2|995.4|997.7|994.9|0
1655152280000|2022-06-13 20:31:20|997.46|994.66|998.07|995.27|998.07|995.27|997.46|994.66|0
1655152290000|2022-06-13 20:31:30|998.2|995.4|998.32|995.52|998.32|995.52|998.2|995.4|0
1655152300000|2022-06-13 20:31:40|998.2|995.4|997.08|994.28|998.2|995.4|997.08|994.28|0
1655152310000|2022-06-13 20:31:50|997.57|994.77|997.08|994.28|997.57|994.77|996.83|994.03|0
1655152320000|2022-06-13 20:32:00|997.21|994.41|996.83|994.03|997.21|994.41|996.83|994.03|0
1655152330000|2022-06-13 20:32:10|995.97|993.17|996.22|993.42|996.22|993.42|995.6|992.8|0
1655152340000|2022-06-13 20:32:20|996.34|993.54|995.72|992.92|996.34|993.54|995.6|992.8|0
1655152350000|2022-06-13 20:32:30|995.6|992.8|995.48|992.68|995.6|992.8|995.48|992.68|0
1655152360000|2022-06-13 20:32:40|995.35|992.55|995.1|992.3|995.35|992.55|995.1|992.3|0
1655152370000|2022-06-13 20:32:50|995.23|992.43|995.84|993.04|995.84|993.04|995.1|992.3|0
1655152380000|2022-06-13 20:33:00|995.97|993.17|996.34|993.54|996.47|993.67|995.97|993.17|0
1655152390000|2022-06-13 20:33:10|996.47|993.67|996.34|993.54|996.47|993.67|996.22|993.42|0
1655152400000|2022-06-13 20:33:20|996.47|993.67|995.6|992.8|996.47|993.67|995.6|992.8|0
1655152410000|2022-06-13 20:33:30|995.23|992.43|995.6|992.8|995.6|992.8|995.23|992.43|0
1655152420000|2022-06-13 20:33:40|995.48|992.68|995.6|992.8|995.6|992.8|995.48|992.68|0
1655152430000|2022-06-13 20:33:50|995.48|992.68|995.6|992.8|995.6|992.8|995.48|992.68|0
1655152440000|2022-06-13 20:34:00|996.09|993.29|996.47|993.67|996.47|993.67|996.09|993.29|0
1655152460000|2022-06-13 20:34:20|996.22|993.42|996.34|993.54|996.34|993.54|996.22|993.42|0
1655152470000|2022-06-13 20:34:30|996.09|993.29|996.34|993.54|996.34|993.54|996.09|993.29|0
1655152490000|2022-06-13 20:34:50|996.58|993.78|996.22|993.42|996.58|993.78|996.22|993.42|0
1655152500000|2022-06-13 20:35:00|996.47|993.67|997.57|994.77|997.57|994.77|996.47|993.67|0
1655152510000|2022-06-13 20:35:10|997.82|995.02|997.21|994.41|997.82|995.02|997.21|994.41|0
1655152520000|2022-06-13 20:35:20|997.33|994.53|997.57|994.77|997.57|994.77|997.33|994.53|0
1655152530000|2022-06-13 20:35:30|997.46|994.66|997.46|994.66|997.7|994.9|997.33|994.53|0
1655152540000|2022-06-13 20:35:40|997.33|994.53|997.57|994.77|997.57|994.77|996.96|994.16|0
1655152550000|2022-06-13 20:35:50|997.7|994.9|997.46|994.66|997.7|994.9|997.46|994.66|0
1655152560000|2022-06-13 20:36:00|997.57|994.77|996.96|994.16|997.57|994.77|996.96|994.16|0
1655152570000|2022-06-13 20:36:10|997.08|994.28|997.08|994.28|997.21|994.41|997.08|994.28|0
1655152580000|2022-06-13 20:36:20|996.83|994.03|996.83|994.03|996.83|994.03|996.34|993.54|0
1655152590000|2022-06-13 20:36:30|996.58|993.78|996.58|993.78|996.71|993.91|996.58|993.78|0
1655152600000|2022-06-13 20:36:40|996.47|993.67|996.47|993.67|996.47|993.67|996.47|993.67|0
1655152610000|2022-06-13 20:36:50|996.34|993.54|996.34|993.54|996.83|994.03|996.34|993.54|0
1655152620000|2022-06-13 20:37:00|995.72|992.92|995.97|993.17|995.97|993.17|995.72|992.92|0
1655152630000|2022-06-13 20:37:10|996.58|993.78|996.22|993.42|996.58|993.78|996.22|993.42|0
1655152640000|2022-06-13 20:37:20|996.47|993.67|996.22|993.42|996.47|993.67|996.22|993.42|0
1655152650000|2022-06-13 20:37:30|996.47|993.67|995.97|993.17|996.47|993.67|995.97|993.17|0
1655152660000|2022-06-13 20:37:40|995.84|993.04|995.6|992.8|995.84|993.04|995.48|992.68|0
1655152670000|2022-06-13 20:37:50|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655152680000|2022-06-13 20:38:00|995.6|992.8|995.6|992.8|995.6|992.8|995.6|992.8|0
1655152700000|2022-06-13 20:38:20|995.84|993.04|995.84|993.04|995.84|993.04|995.6|992.8|0
1655152710000|2022-06-13 20:38:30|995.97|993.17|995.6|992.8|995.97|993.17|995.6|992.8|0
1655152720000|2022-06-13 20:38:40|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655152730000|2022-06-13 20:38:50|995.6|992.8|995.84|993.04|995.84|993.04|995.6|992.8|0
1655152740000|2022-06-13 20:39:00|995.48|992.68|995.23|992.43|995.48|992.68|995.1|992.3|0
1655152750000|2022-06-13 20:39:10|994.36|991.56|994.49|991.69|994.73|991.93|994.36|991.56|0
1655152760000|2022-06-13 20:39:20|994.61|991.81|994.49|991.69|994.61|991.81|994.49|991.69|0
1655152770000|2022-06-13 20:39:30|994.24|991.44|994.11|991.31|994.24|991.44|994.11|991.31|0
1655152780000|2022-06-13 20:39:40|993|990.2|992.87|990.07|993|990.2|992.87|990.07|0
1655152790000|2022-06-13 20:39:50|993.5|990.7|993.37|990.57|993.5|990.7|993.37|990.57|0
1655152800000|2022-06-13 20:40:00|993.62|990.82|993.12|990.32|993.62|990.82|993.12|990.32|0
1655152810000|2022-06-13 20:40:10|992.87|990.07|993.25|990.45|993.25|990.45|992.87|990.07|0
1655152820000|2022-06-13 20:40:20|993.12|990.32|994.36|991.56|994.36|991.56|993.12|990.32|0
1655152830000|2022-06-13 20:40:30|993.86|991.06|994.36|991.56|994.36|991.56|993.86|991.06|0
1655152840000|2022-06-13 20:40:40|993.86|991.06|993.62|990.82|993.86|991.06|993.62|990.82|0
1655152850000|2022-06-13 20:40:50|993.86|991.06|993.5|990.7|994.61|991.81|993.5|990.7|0
1655152860000|2022-06-13 20:41:00|993.12|990.32|992.63|989.83|993.12|990.32|992.63|989.83|0
1655152870000|2022-06-13 20:41:10|993.12|990.32|993.25|990.45|993.25|990.45|993.12|990.32|0
1655152880000|2022-06-13 20:41:20|993.5|990.7|993.37|990.57|993.5|990.7|993.37|990.57|0
1655152890000|2022-06-13 20:41:30|993.62|990.82|993.37|990.57|993.62|990.82|993.37|990.57|0
1655152900000|2022-06-13 20:41:40|993.5|990.7|993.86|991.06|993.86|991.06|993.5|990.7|0
1655152910000|2022-06-13 20:41:50|994.36|991.56|994.36|991.56|994.36|991.56|993.99|991.19|0
1655152920000|2022-06-13 20:42:00|993.99|991.19|993.12|990.32|993.99|991.19|993.12|990.32|0
1655152930000|2022-06-13 20:42:10|992.51|989.71|993.12|990.32|993.12|990.32|992.51|989.71|0
1655152940000|2022-06-13 20:42:20|994.11|991.31|993.62|990.82|994.73|991.93|993|990.2|0
1655152950000|2022-06-13 20:42:30|994.11|991.31|993.5|990.7|994.11|991.31|993.5|990.7|0
1655152960000|2022-06-13 20:42:40|993.86|991.06|993.37|990.57|993.86|991.06|993.37|990.57|0
1655152970000|2022-06-13 20:42:50|994.11|991.31|993.75|990.95|994.11|991.31|993.75|990.95|0
1655152980000|2022-06-13 20:43:00|993.37|990.57|993.62|990.82|993.86|991.06|993.37|990.57|0
1655152990000|2022-06-13 20:43:10|993.75|990.95|993.86|991.06|993.99|991.19|993.75|990.95|0
1655153000000|2022-06-13 20:43:20|993.99|991.19|994.49|991.69|994.49|991.69|993.99|991.19|0
1655153010000|2022-06-13 20:43:30|994.24|991.44|993.99|991.19|994.24|991.44|993.99|991.19|0
1655153020000|2022-06-13 20:43:40|994.11|991.31|992.38|989.58|994.61|991.81|992.38|989.58|0
1655153030000|2022-06-13 20:43:50|993.75|990.95|993.75|990.95|993.75|990.95|993.62|990.82|0
1655153040000|2022-06-13 20:44:00|993.62|990.82|993.37|990.57|993.62|990.82|993.12|990.32|0
1655153050000|2022-06-13 20:44:10|993.86|991.06|993.5|990.7|993.86|991.06|993.5|990.7|0
1655153060000|2022-06-13 20:44:20|993.37|990.57|993.12|990.32|993.37|990.57|993.12|990.32|0
1655153070000|2022-06-13 20:44:30|993.37|990.57|993.37|990.57|993.37|990.57|993.37|990.57|0
1655153080000|2022-06-13 20:44:40|993|990.2|992.76|989.96|993|990.2|992.51|989.71|0
1655153090000|2022-06-13 20:44:50|993.5|990.7|993.37|990.57|993.5|990.7|993.37|990.57|0
1655153100000|2022-06-13 20:45:00|993.12|990.32|994.11|991.31|994.11|991.31|993.12|990.32|0
1655153110000|2022-06-13 20:45:10|994.36|991.56|994.49|991.69|994.49|991.69|994.36|991.56|0
1655153120000|2022-06-13 20:45:20|994.36|991.56|993.5|990.7|994.36|991.56|993.37|990.57|0
1655153130000|2022-06-13 20:45:30|993.37|990.57|993.12|990.32|993.5|990.7|993.12|990.32|0
1655153140000|2022-06-13 20:45:40|993|990.2|993|990.2|993|990.2|992.87|990.07|0
1655153150000|2022-06-13 20:45:50|993.25|990.45|993.75|990.95|993.75|990.95|993.25|990.45|0
1655153160000|2022-06-13 20:46:00|993.86|991.06|993.5|990.7|993.99|991.19|993.5|990.7|0
1655153170000|2022-06-13 20:46:10|993.37|990.57|993.12|990.32|993.37|990.57|993.12|990.32|0
1655153180000|2022-06-13 20:46:20|993.25|990.45|993.5|990.7|993.62|990.82|993|990.2|0
1655153190000|2022-06-13 20:46:30|993.37|990.57|993.12|990.32|993.37|990.57|993.12|990.32|0
1655153200000|2022-06-13 20:46:40|992.87|990.07|992.87|990.07|992.87|990.07|992.87|990.07|0
1655153210000|2022-06-13 20:46:50|993|990.2|992.87|990.07|993|990.2|992.87|990.07|0
1655153220000|2022-06-13 20:47:00|992.51|989.71|992.51|989.71|992.63|989.83|992.38|989.58|0
1655153230000|2022-06-13 20:47:10|992.87|990.07|993.12|990.32|993.37|990.57|992.76|989.96|0
1655153240000|2022-06-13 20:47:20|993.25|990.45|993.12|990.32|993.25|990.45|993.12|990.32|0
1655153250000|2022-06-13 20:47:30|992.76|989.96|992.63|989.83|992.76|989.96|992.63|989.83|0
1655153260000|2022-06-13 20:47:40|992.76|989.96|992.63|989.83|992.76|989.96|992.63|989.83|0
1655153270000|2022-06-13 20:47:50|992.87|990.07|992.76|989.96|992.87|990.07|992.63|989.83|0
1655153280000|2022-06-13 20:48:00|992.63|989.83|992.76|989.96|992.76|989.96|992.63|989.83|0
1655153290000|2022-06-13 20:48:10|992.63|989.83|992.13|989.33|992.63|989.83|992.13|989.33|0
1655153300000|2022-06-13 20:48:20|992.26|989.46|992.26|989.46|992.51|989.71|992.26|989.46|0
1655153310000|2022-06-13 20:48:30|992.38|989.58|992.13|989.33|992.38|989.58|992.13|989.33|0
1655153320000|2022-06-13 20:48:40|992.26|989.46|992.13|989.33|992.26|989.46|992.13|989.33|0
1655153330000|2022-06-13 20:48:50|992.26|989.46|992.51|989.71|992.51|989.71|992.01|989.21|0
1655153340000|2022-06-13 20:49:00|992.76|989.96|993.99|991.19|993.99|991.19|992.76|989.96|0
1655153350000|2022-06-13 20:49:10|993.86|991.06|994.24|991.44|994.24|991.44|993.86|991.06|0
1655153360000|2022-06-13 20:49:20|993.86|991.06|994.36|991.56|994.36|991.56|993.86|991.06|0
1655153370000|2022-06-13 20:49:30|994.49|991.69|994.61|991.81|994.61|991.81|994.49|991.69|0
1655153380000|2022-06-13 20:49:40|995.1|992.3|995.1|992.3|995.1|992.3|994.85|992.05|0
1655153390000|2022-06-13 20:49:50|994.61|991.81|994.85|992.05|994.85|992.05|994.61|991.81|0
1655153400000|2022-06-13 20:50:00|994.98|992.18|994.85|992.05|994.98|992.18|994.85|992.05|0
1655153410000|2022-06-13 20:50:10|994.98|992.18|994.98|992.18|994.98|992.18|994.98|992.18|0
1655153420000|2022-06-13 20:50:20|995.1|992.3|994.85|992.05|995.1|992.3|994.85|992.05|0
1655153430000|2022-06-13 20:50:30|995.1|992.3|994.49|991.69|995.1|992.3|994.36|991.56|0
1655153440000|2022-06-13 20:50:40|994.36|991.56|994.36|991.56|994.85|992.05|994.36|991.56|0
1655153450000|2022-06-13 20:50:50|994.11|991.31|994.11|991.31|994.11|991.31|993.99|991.19|0
1655153460000|2022-06-13 20:51:00|994.98|992.18|995.1|992.3|995.1|992.3|994.98|992.18|0
1655153470000|2022-06-13 20:51:10|995.23|992.43|995.84|993.04|995.84|993.04|995.1|992.3|0
1655153480000|2022-06-13 20:51:20|995.59|992.79|995.59|992.79|995.59|992.79|995.59|992.79|0
1655153490000|2022-06-13 20:51:30|995.35|992.55|996.09|993.29|996.09|993.29|995.35|992.55|0
1655153500000|2022-06-13 20:51:40|995.84|993.04|995.97|993.17|995.97|993.17|995.84|993.04|0
1655153510000|2022-06-13 20:51:50|996.22|993.42|996.09|993.29|996.22|993.42|995.97|993.17|0
1655153520000|2022-06-13 20:52:00|995.97|993.17|996.09|993.29|996.22|993.42|995.97|993.17|0
1655153530000|2022-06-13 20:52:10|996.22|993.42|996.22|993.42|996.22|993.42|996.22|993.42|0
1655153540000|2022-06-13 20:52:20|996.34|993.54|996.47|993.67|996.47|993.67|996.34|993.54|0
1655153550000|2022-06-13 20:52:30|996.58|993.78|996.22|993.42|996.71|993.91|996.22|993.42|0
1655153560000|2022-06-13 20:52:40|996.47|993.67|996.47|993.67|996.47|993.67|996.34|993.54|0
1655153570000|2022-06-13 20:52:50|996.34|993.54|995.23|992.43|996.34|993.54|995.23|992.43|0
1655153580000|2022-06-13 20:53:00|995.1|992.3|994.98|992.18|995.1|992.3|994.73|991.93|0
1655153590000|2022-06-13 20:53:10|994.85|992.05|995.23|992.43|995.23|992.43|994.85|992.05|0
1655153600000|2022-06-13 20:53:20|995.72|992.92|995.72|992.92|995.72|992.92|995.72|992.92|0
1655153610000|2022-06-13 20:53:30|996.09|993.29|996.09|993.29|996.09|993.29|996.09|993.29|0
1655153620000|2022-06-13 20:53:40|995.84|993.04|996.09|993.29|996.09|993.29|995.84|993.04|0
1655153630000|2022-06-13 20:53:50|995.97|993.17|995.97|993.17|996.22|993.42|995.84|993.04|0
1655153640000|2022-06-13 20:54:00|996.09|993.29|996.47|993.67|996.47|993.67|996.09|993.29|0
1655153650000|2022-06-13 20:54:10|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655153660000|2022-06-13 20:54:20|996.09|993.29|995.23|992.43|996.22|993.42|995.23|992.43|0
1655153670000|2022-06-13 20:54:30|996.22|993.42|995.59|992.79|996.22|993.42|995.59|992.79|0
1655153680000|2022-06-13 20:54:40|995.23|992.43|994.11|991.31|995.23|992.43|994.11|991.31|0
1655153690000|2022-06-13 20:54:50|993.86|991.06|994.24|991.44|994.24|991.44|993.74|990.94|0
1655153700000|2022-06-13 20:55:00|993.99|991.19|993.99|991.19|993.99|991.19|993.99|991.19|0
1655153710000|2022-06-13 20:55:10|993.86|991.06|993.74|990.94|993.86|991.06|993.74|990.94|0
1655153720000|2022-06-13 20:55:20|993.62|990.82|994.73|991.93|994.73|991.93|993.62|990.82|0
1655153730000|2022-06-13 20:55:30|994.36|991.56|994.49|991.69|994.49|991.69|994.36|991.56|0
1655153740000|2022-06-13 20:55:40|994.61|991.81|994.36|991.56|994.61|991.81|994.36|991.56|0
1655153750000|2022-06-13 20:55:50|994.49|991.69|994.24|991.44|994.61|991.81|994.24|991.44|0
1655153760000|2022-06-13 20:56:00|994.11|991.31|994.98|992.18|994.98|992.18|994.11|991.31|0
1655153770000|2022-06-13 20:56:10|995.1|992.3|995.48|992.68|995.48|992.68|994.98|992.18|0
1655153780000|2022-06-13 20:56:20|995.59|992.79|995.84|993.04|995.84|993.04|995.59|992.79|0
1655153790000|2022-06-13 20:56:30|995.97|993.17|996.58|993.78|996.58|993.78|995.97|993.17|0
1655153800000|2022-06-13 20:56:40|996.34|993.54|995.84|993.04|996.34|993.54|995.84|993.04|0
1655153810000|2022-06-13 20:56:50|995.97|993.17|996.83|994.03|996.83|994.03|995.97|993.17|0
1655153820000|2022-06-13 20:57:00|996.71|993.91|995.97|993.17|996.83|994.03|995.97|993.17|0
1655153830000|2022-06-13 20:57:10|996.22|993.42|997.45|994.65|997.45|994.65|996.22|993.42|0
1655153850000|2022-06-13 20:57:30|997.33|994.53|997.33|994.53|997.33|994.53|997.33|994.53|0
1655153860000|2022-06-13 20:57:40|997.21|994.41|996.22|993.42|997.21|994.41|996.22|993.42|0
1655153870000|2022-06-13 20:57:50|996.09|993.29|996.22|993.42|996.22|993.42|996.09|993.29|0
1655153880000|2022-06-13 20:58:00|996.09|993.29|996.34|993.54|996.34|993.54|996.09|993.29|0
1655153890000|2022-06-13 20:58:10|996.22|993.42|996.22|993.42|996.22|993.42|996.22|993.42|0
1655153900000|2022-06-13 20:58:20|996.09|993.29|995.84|993.04|996.09|993.29|995.84|993.04|0
1655153910000|2022-06-13 20:58:30|996.09|993.29|995.84|993.04|996.09|993.29|995.84|993.04|0
1655153920000|2022-06-13 20:58:40|996.22|993.42|995.59|992.79|996.83|994.03|995.59|992.79|0
1655153930000|2022-06-13 20:58:50|996.34|993.54|996.34|993.54|996.34|993.54|996.09|993.29|0
1655153940000|2022-06-13 20:59:00|996.09|993.29|996.09|993.29|996.09|993.29|996.09|993.29|0
1655153950000|2022-06-13 20:59:10|996.22|993.42|996.58|993.78|996.58|993.78|996.09|993.29|0
1655153960000|2022-06-13 20:59:20|996.34|993.54|996.34|993.54|996.34|993.54|996.34|993.54|0
1655153970000|2022-06-13 20:59:30|995.35|992.55|995.35|992.55|995.35|992.55|995.1|992.3|0
1655153980000|2022-06-13 20:59:40|995.1|992.3|995.59|992.79|995.59|992.79|994.85|992.05|0
1655153990000|2022-06-13 20:59:50|995.48|992.68|994.98|992.18|995.48|992.68|994.98|992.18|0
1655154000000|2022-06-13 21:00:00|995|992.2|995|992.2|995|992.2|995|992.2|0
1655154010000|2022-06-13 21:00:10|994.71|991.91|994.71|991.91|994.71|991.91|994.71|991.91|0
1655154020000|2022-06-13 21:00:20|994.63|991.83|994.67|991.87|994.67|991.87|994.63|991.83|0
1655154040000|2022-06-13 21:00:40|994.63|991.83|995|992.2|995|992.2|994.63|991.83|0
1655154060000|2022-06-13 21:01:00|994.71|991.91|995|992.2|995|992.2|994.71|991.91|0
1655154070000|2022-06-13 21:01:10|995.04|992.24|995.04|992.24|995.04|992.24|995.04|992.24|0
1655154090000|2022-06-13 21:01:30|994.93|992.13|995.04|992.24|995.04|992.24|994.93|992.13|0
1655154100000|2022-06-13 21:01:40|994.89|992.09|994.89|992.09|994.89|992.09|994.89|992.09|0
1655154120000|2022-06-13 21:02:00|995.04|992.24|995.11|992.31|995.11|992.31|995.04|992.24|0
1655154130000|2022-06-13 21:02:10|995.33|992.53|995.33|992.53|995.33|992.53|995.33|992.53|0
1655154210000|2022-06-13 21:03:30|995.51|992.71|995.51|992.71|995.51|992.71|995.51|992.71|0
1655154220000|2022-06-13 21:03:40|995.68|992.88|995.68|992.88|995.68|992.88|995.68|992.88|0
1655154240000|2022-06-13 21:04:00|995.72|992.92|995.72|992.92|995.72|992.92|995.72|992.92|0
1655154260000|2022-06-13 21:04:20|995.68|992.88|995.72|992.92|995.72|992.92|995.68|992.88|0
1655154270000|2022-06-13 21:04:30|995.68|992.88|995.68|992.88|995.68|992.88|995.68|992.88|0
1655154280000|2022-06-13 21:04:40|995.65|992.85|995.65|992.85|995.65|992.85|995.65|992.85|0
1655154290000|2022-06-13 21:04:50|995.57|992.77|995.57|992.77|995.57|992.77|995.57|992.77|0
1655154330000|2022-06-13 21:05:30|995.65|992.85|995.65|992.85|995.65|992.85|995.65|992.85|0
1655154430000|2022-06-13 21:07:10|995.29|992.49|995.29|992.49|995.29|992.49|995.29|992.49|0
1655154440000|2022-06-13 21:07:20|995.14|992.34|995.14|992.34|995.14|992.34|995.14|992.34|0
1655154460000|2022-06-13 21:07:40|995.29|992.49|995.29|992.49|995.29|992.49|995.29|992.49|0
1655154470000|2022-06-13 21:07:50|995.33|992.53|995.29|992.49|995.33|992.53|995.29|992.49|0
1655154480000|2022-06-13 21:08:00|995.25|992.45|995.29|992.49|995.29|992.49|995.25|992.45|0
1655154490000|2022-06-13 21:08:10|994.85|992.05|994.85|992.05|994.85|992.05|994.85|992.05|0
1655154510000|2022-06-13 21:08:30|994.95|992.15|995.39|992.59|995.39|992.59|994.95|992.15|0
1655154560000|2022-06-13 21:09:20|995.49|992.69|995.58|992.78|995.58|992.78|995.49|992.69|0
1655154570000|2022-06-13 21:09:30|995.19|992.39|995.19|992.39|995.23|992.43|995.19|992.39|0
1655154580000|2022-06-13 21:09:40|995.15|992.35|995.15|992.35|995.15|992.35|995.15|992.35|0
1655154600000|2022-06-13 21:10:00|995.48|992.68|995.44|992.64|995.48|992.68|995.44|992.64|0
1655154610000|2022-06-13 21:10:10|995.41|992.61|995.41|992.61|995.41|992.61|995.41|992.61|0
1655154620000|2022-06-13 21:10:20|995.44|992.64|995.44|992.64|995.44|992.64|995.44|992.64|0
1655154660000|2022-06-13 21:11:00|995.48|992.68|995.12|992.32|995.48|992.68|995.12|992.32|0
1655154680000|2022-06-13 21:11:20|995.19|992.39|995.23|992.43|995.23|992.43|995.19|992.39|0
1655154690000|2022-06-13 21:11:30|995.48|992.68|995.48|992.68|995.48|992.68|995.48|992.68|0
1655154700000|2022-06-13 21:11:40|995.37|992.57|995.37|992.57|995.37|992.57|995.37|992.57|0
1655154710000|2022-06-13 21:11:50|995.01|992.21|995.04|992.24|995.04|992.24|995.01|992.21|0
1655154720000|2022-06-13 21:12:00|995.01|992.21|995.01|992.21|995.01|992.21|995.01|992.21|0
1655154740000|2022-06-13 21:12:20|995.08|992.28|995.08|992.28|995.08|992.28|995.08|992.28|0
1655154750000|2022-06-13 21:12:30|995.12|992.32|995.37|992.57|995.37|992.57|995.12|992.32|0
1655154760000|2022-06-13 21:12:40|995.26|992.46|995.19|992.39|995.26|992.46|995.12|992.32|0
1655154770000|2022-06-13 21:12:50|995.08|992.28|995.08|992.28|995.08|992.28|995.08|992.28|0
1655154780000|2022-06-13 21:13:00|995.48|992.68|995.51|992.71|995.51|992.71|995.48|992.68|0
1655154790000|2022-06-13 21:13:10|995.44|992.64|995.44|992.64|995.44|992.64|995.44|992.64|0
1655154830000|2022-06-13 21:13:50|995.8|993|995.65|992.85|995.8|993|995.65|992.85|0
1655154840000|2022-06-13 21:14:00|995.8|993|995.8|993|995.8|993|995.8|993|0
1655154850000|2022-06-13 21:14:10|995.98|993.18|995.98|993.18|995.98|993.18|995.98|993.18|0
1655154860000|2022-06-13 21:14:20|995.8|993|995.76|992.96|995.8|993|995.76|992.96|0
1655154870000|2022-06-13 21:14:30|995.95|993.15|995.95|993.15|995.95|993.15|995.95|993.15|0
1655154880000|2022-06-13 21:14:40|995.76|992.96|995.76|992.96|995.76|992.96|995.76|992.96|0
1655154890000|2022-06-13 21:14:50|995.8|993|995.73|992.93|995.8|993|995.73|992.93|0
1655154900000|2022-06-13 21:15:00|995.58|992.78|995.48|992.68|995.58|992.78|995.48|992.68|0
1655154930000|2022-06-13 21:15:30|995.44|992.64|995.44|992.64|995.44|992.64|995.44|992.64|0
1655154960000|2022-06-13 21:16:00|995.48|992.68|995.48|992.68|995.48|992.68|995.48|992.68|0
1655154970000|2022-06-13 21:16:10|995.51|992.71|995.51|992.71|995.51|992.71|995.51|992.71|0
1655154980000|2022-06-13 21:16:20|995.54|992.74|995.54|992.74|995.54|992.74|995.54|992.74|0
1655154990000|2022-06-13 21:16:30|995.48|992.68|995.3|992.5|995.48|992.68|995.3|992.5|0
1655155000000|2022-06-13 21:16:40|995.23|992.43|995.19|992.39|995.23|992.43|995.19|992.39|0
1655155020000|2022-06-13 21:17:00|994.9|992.1|994.9|992.1|994.9|992.1|994.9|992.1|0
1655155030000|2022-06-13 21:17:10|995.19|992.39|995.12|992.32|995.19|992.39|995.12|992.32|0
1655155040000|2022-06-13 21:17:20|994.9|992.1|995.12|992.32|995.12|992.32|994.9|992.1|0
1655155050000|2022-06-13 21:17:30|995.04|992.24|995.04|992.24|995.04|992.24|995.04|992.24|0
1655155060000|2022-06-13 21:17:40|995.23|992.43|995.15|992.35|995.23|992.43|995.04|992.24|0
1655155070000|2022-06-13 21:17:50|995.04|992.24|995.04|992.24|995.04|992.24|995.04|992.24|0
1655155080000|2022-06-13 21:18:00|995.15|992.35|995.15|992.35|995.15|992.35|995.15|992.35|0
1655155150000|2022-06-13 21:19:10|995.12|992.32|995.12|992.32|995.12|992.32|995.12|992.32|0
1655155220000|2022-06-13 21:20:20|995.19|992.39|995.19|992.39|995.19|992.39|995.12|992.32|0
1655155230000|2022-06-13 21:20:30|995.01|992.21|995.01|992.21|995.01|992.21|995.01|992.21|0
1655155250000|2022-06-13 21:20:50|995.12|992.32|995.19|992.39|995.19|992.39|995.12|992.32|0
1655155270000|2022-06-13 21:21:10|995.23|992.43|995.23|992.43|995.23|992.43|995.23|992.43|0
1655155280000|2022-06-13 21:21:20|995.15|992.35|995.26|992.46|995.26|992.46|995.15|992.35|0
1655155290000|2022-06-13 21:21:30|995.37|992.57|995.37|992.57|995.37|992.57|995.37|992.57|0
1655155300000|2022-06-13 21:21:40|994.29|991.49|994.29|991.49|994.29|991.49|994.29|991.49|0
1655155340000|2022-06-13 21:22:20|994.26|991.46|994.26|991.46|994.26|991.46|994.26|991.46|0
1655155350000|2022-06-13 21:22:30|994.22|991.42|994.22|991.42|994.22|991.42|994.22|991.42|0
1655155370000|2022-06-13 21:22:50|994.15|991.35|994.15|991.35|994.15|991.35|994.15|991.35|0
1655155380000|2022-06-13 21:23:00|994.22|991.42|994.22|991.42|994.22|991.42|994.22|991.42|0
1655155390000|2022-06-13 21:23:10|994.15|991.35|994.22|991.42|994.22|991.42|994.15|991.35|0
1655155400000|2022-06-13 21:23:20|994.44|991.64|994.61|991.81|994.61|991.81|994.44|991.64|0
1655155420000|2022-06-13 21:23:40|993.89|991.09|993.89|991.09|993.89|991.09|993.89|991.09|0
1655155500000|2022-06-13 21:25:00|993.78|990.98|993.78|990.98|993.78|990.98|993.78|990.98|0
1655155530000|2022-06-13 21:25:30|993.82|991.02|993.82|991.02|993.82|991.02|993.82|991.02|0
1655155540000|2022-06-13 21:25:40|993.64|990.84|993.64|990.84|993.64|990.84|993.64|990.84|0
1655155570000|2022-06-13 21:26:10|993.67|990.87|993.67|990.87|993.67|990.87|993.67|990.87|0
1655155600000|2022-06-13 21:26:40|993.86|991.06|993.97|991.17|993.97|991.17|993.86|991.06|0
1655155610000|2022-06-13 21:26:50|994.11|991.31|994.11|991.31|994.11|991.31|994.11|991.31|0
1655155620000|2022-06-13 21:27:00|994.15|991.35|994.15|991.35|994.15|991.35|994.15|991.35|0
1655155640000|2022-06-13 21:27:20|994.18|991.38|994.15|991.35|994.18|991.38|994.15|991.35|0
1655155670000|2022-06-13 21:27:50|994.08|991.28|994.08|991.28|994.08|991.28|994.08|991.28|0
1655155680000|2022-06-13 21:28:00|993.75|990.95|993.57|990.77|993.75|990.95|993.57|990.77|0
1655155690000|2022-06-13 21:28:10|993.5|990.7|993.5|990.7|993.5|990.7|993.39|990.59|0
1655155700000|2022-06-13 21:28:20|993.57|990.77|993.57|990.77|993.57|990.77|993.57|990.77|0
1655155710000|2022-06-13 21:28:30|993.5|990.7|993.5|990.7|993.5|990.7|993.5|990.7|0
1655155780000|2022-06-13 21:29:40|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1655155790000|2022-06-13 21:29:50|994|991.2|994|991.2|994|991.2|994|991.2|0
1655155800000|2022-06-13 21:30:00|993.93|991.13|993.93|991.13|993.93|991.13|993.93|991.13|0
1655155830000|2022-06-13 21:30:30|993.89|991.09|993.89|991.09|993.89|991.09|993.89|991.09|0
1655155890000|2022-06-13 21:31:30|993.86|991.06|993.32|990.52|993.86|991.06|993.32|990.52|0
1655155900000|2022-06-13 21:31:40|993.82|991.02|993.93|991.13|993.93|991.13|993.82|991.02|0
1655155910000|2022-06-13 21:31:50|993.89|991.09|993.89|991.09|993.89|991.09|993.89|991.09|0
1655155920000|2022-06-13 21:32:00|993.82|991.02|993.78|990.98|993.82|991.02|993.78|990.98|0
1655155930000|2022-06-13 21:32:10|993.64|990.84|993.78|990.98|993.78|990.98|993.64|990.84|0
1655155940000|2022-06-13 21:32:20|993.64|990.84|993.64|990.84|993.64|990.84|993.64|990.84|0
1655155950000|2022-06-13 21:32:30|993.78|990.98|993.17|990.37|993.78|990.98|993.17|990.37|0
1655155990000|2022-06-13 21:33:10|993.14|990.34|993.14|990.34|993.14|990.34|993.14|990.34|0
1655156040000|2022-06-13 21:34:00|993.78|990.98|993.78|990.98|993.78|990.98|993.78|990.98|0
1655156070000|2022-06-13 21:34:30|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1655156080000|2022-06-13 21:34:40|993.78|990.98|993.78|990.98|993.78|990.98|993.78|990.98|0
1655156110000|2022-06-13 21:35:10|993.6|990.8|993.6|990.8|993.6|990.8|993.6|990.8|0
1655156120000|2022-06-13 21:35:20|993.64|990.84|993.36|990.56|993.64|990.84|993.36|990.56|0
1655156210000|2022-06-13 21:36:50|992.99|990.19|992.99|990.19|992.99|990.19|992.99|990.19|0
1655156240000|2022-06-13 21:37:20|993.1|990.3|993.1|990.3|993.1|990.3|993.1|990.3|0
1655156250000|2022-06-13 21:37:30|993.14|990.34|993.21|990.41|993.21|990.41|993.14|990.34|0
1655156270000|2022-06-13 21:37:50|993.28|990.48|993.28|990.48|993.28|990.48|993.28|990.48|0
1655156400000|2022-06-13 21:40:00|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655156500000|2022-06-13 21:41:40|993.39|990.59|993.39|990.59|993.39|990.59|993.39|990.59|0
1655156510000|2022-06-13 21:41:50|993.54|990.74|993.97|991.17|993.97|991.17|993.54|990.74|0
1655156520000|2022-06-13 21:42:00|993.78|990.98|993.78|990.98|993.78|990.98|993.78|990.98|0
1655156600000|2022-06-13 21:43:20|994.11|991.31|994.11|991.31|994.11|991.31|994.11|991.31|0
1655156610000|2022-06-13 21:43:30|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1655156700000|2022-06-13 21:45:00|993.78|990.98|993.78|990.98|993.78|990.98|993.78|990.98|0
1655156710000|2022-06-13 21:45:10|993.75|990.95|993.75|990.95|993.75|990.95|993.75|990.95|0
1655156730000|2022-06-13 21:45:30|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1655156760000|2022-06-13 21:46:00|994|991.2|994|991.2|994|991.2|994|991.2|0
1655156800000|2022-06-13 21:46:40|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1655156810000|2022-06-13 21:46:50|994|991.2|993.86|991.06|994|991.2|993.86|991.06|0
1655156830000|2022-06-13 21:47:10|994|991.2|994|991.2|994|991.2|994|991.2|0
1655156840000|2022-06-13 21:47:20|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1655156870000|2022-06-13 21:47:50|994.04|991.24|994.04|991.24|994.04|991.24|994.04|991.24|0
1655156900000|2022-06-13 21:48:20|994.22|991.42|994.4|991.6|994.4|991.6|994.22|991.42|0
1655156910000|2022-06-13 21:48:30|994.37|991.57|994.5|991.7|994.5|991.7|994.37|991.57|0
1655156930000|2022-06-13 21:48:50|994.4|991.6|994.4|991.6|994.4|991.6|994.4|991.6|0
1655157000000|2022-06-13 21:50:00|994.18|991.38|994.18|991.38|994.18|991.38|994.18|991.38|0
1655157010000|2022-06-13 21:50:10|994.5|991.7|994.04|991.24|994.5|991.7|994.04|991.24|0
1655157020000|2022-06-13 21:50:20|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1655157070000|2022-06-13 21:51:10|994.04|991.24|994.18|991.38|994.18|991.38|994.04|991.24|0
1655157100000|2022-06-13 21:51:40|993.78|990.98|993.78|990.98|993.78|990.98|993.78|990.98|0
1655157130000|2022-06-13 21:52:10|993.5|990.7|993.67|990.87|993.67|990.87|993.5|990.7|0
1655157150000|2022-06-13 21:52:30|993.78|990.98|993.78|990.98|993.78|990.98|993.78|990.98|0
1655157160000|2022-06-13 21:52:40|993.67|990.87|993.67|990.87|993.67|990.87|993.67|990.87|0
1655157180000|2022-06-13 21:53:00|994.15|991.35|994.15|991.35|994.15|991.35|994.15|991.35|0
1655157210000|2022-06-13 21:53:30|994|991.2|994|991.2|994|991.2|994|991.2|0
1655157220000|2022-06-13 21:53:40|993.78|990.98|994|991.2|994|991.2|993.78|990.98|0
1655157230000|2022-06-13 21:53:50|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1655157240000|2022-06-13 21:54:00|993.93|991.13|993.93|991.13|993.93|991.13|993.93|991.13|0
1655157250000|2022-06-13 21:54:10|993.86|991.06|993.86|991.06|993.86|991.06|993.86|991.06|0
1655157270000|2022-06-13 21:54:30|993.82|991.02|993.97|991.17|993.97|991.17|993.82|991.02|0
1655157280000|2022-06-13 21:54:40|994.15|991.35|994.08|991.28|994.26|991.46|994.08|991.28|0
1655157290000|2022-06-13 21:54:50|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1655157300000|2022-06-13 21:55:00|994.08|991.28|994.04|991.24|994.11|991.31|994.04|991.24|0
1655157310000|2022-06-13 21:55:10|993.97|991.17|994.11|991.31|994.11|991.31|993.97|991.17|0
1655157330000|2022-06-13 21:55:30|994|991.2|994|991.2|994|991.2|994|991.2|0
1655157340000|2022-06-13 21:55:40|993.86|991.06|994.18|991.38|994.18|991.38|993.86|991.06|0
1655157350000|2022-06-13 21:55:50|994.15|991.35|994.15|991.35|994.15|991.35|994.15|991.35|0
1655157370000|2022-06-13 21:56:10|994.22|991.42|994.22|991.42|994.22|991.42|994.22|991.42|0
1655157380000|2022-06-13 21:56:20|994.26|991.46|994.4|991.6|994.4|991.6|994.26|991.46|0
1655157390000|2022-06-13 21:56:30|994.26|991.46|993.89|991.09|994.26|991.46|993.86|991.06|0
1655157400000|2022-06-13 21:56:40|993.93|991.13|994.08|991.28|994.08|991.28|993.93|991.13|0
1655157410000|2022-06-13 21:56:50|993.97|991.17|994.11|991.31|994.11|991.31|993.97|991.17|0
1655157420000|2022-06-13 21:57:00|993.82|991.02|993.82|991.02|993.82|991.02|993.82|991.02|0
1655157430000|2022-06-13 21:57:10|993.89|991.09|993.89|991.09|993.89|991.09|993.89|991.09|0
1655157450000|2022-06-13 21:57:30|994.04|991.24|993.89|991.09|994.04|991.24|993.89|991.09|0
1655157480000|2022-06-13 21:58:00|993.75|990.95|993.56|990.76|993.75|990.95|993.56|990.76|0
1655157490000|2022-06-13 21:58:10|993.5|990.7|993.17|990.37|993.5|990.7|993.17|990.37|0
1655157510000|2022-06-13 21:58:30|993.5|990.7|993.5|990.7|993.5|990.7|993.5|990.7|0
1655157580000|2022-06-13 21:59:40|993.6|990.8|993.6|990.8|993.6|990.8|993.6|990.8|0
1655157600000|2022-06-13 22:00:00|993.25|990.45|992.01|989.21|993.25|990.45|992.01|989.21|0
1655157610000|2022-06-13 22:00:10|992.38|989.58|991.14|988.34|992.38|989.58|991.14|988.34|0
1655157620000|2022-06-13 22:00:20|989.41|986.61|988.42|985.62|989.79|986.99|988.42|985.62|0
1655157630000|2022-06-13 22:00:30|988.8|986|987.93|985.13|988.8|986|987.93|985.13|0
1655157640000|2022-06-13 22:00:40|987.81|985.01|988.06|985.26|988.06|985.26|987.81|985.01|0
1655157650000|2022-06-13 22:00:50|987.81|985.01|988.67|985.87|988.67|985.87|987.81|985.01|0
1655157660000|2022-06-13 22:01:00|987.56|984.76|987.43|984.63|987.81|985.01|987.43|984.63|0
1655157670000|2022-06-13 22:01:10|987.19|984.39|988.42|985.62|988.42|985.62|987.19|984.39|0
1655157680000|2022-06-13 22:01:20|988.06|985.26|987.93|985.13|988.17|985.37|987.93|985.13|0
1655157690000|2022-06-13 22:01:30|988.06|985.26|987.93|985.13|988.42|985.62|987.93|985.13|0
1655157700000|2022-06-13 22:01:40|987.56|984.76|987.93|985.13|987.93|985.13|987.31|984.51|0
1655157710000|2022-06-13 22:01:50|987.81|985.01|987.43|984.63|987.81|985.01|987.43|984.63|0
1655157720000|2022-06-13 22:02:00|987.68|984.88|987.93|985.13|987.93|985.13|987.68|984.88|0
1655157730000|2022-06-13 22:02:10|988.17|985.37|989.41|986.61|989.41|986.61|988.17|985.37|0
1655157740000|2022-06-13 22:02:20|989.79|986.99|990.15|987.35|990.15|987.35|989.79|986.99|0
1655157750000|2022-06-13 22:02:30|990.03|987.23|990.89|988.09|990.89|988.09|989.79|986.99|0
1655157760000|2022-06-13 22:02:40|990.15|987.35|989.54|986.74|990.15|987.35|989.54|986.74|0
1655157770000|2022-06-13 22:02:50|989.41|986.61|989.9|987.1|989.9|987.1|989.41|986.61|0
1655157780000|2022-06-13 22:03:00|990.03|987.23|990.03|987.23|990.03|987.23|990.03|987.23|0
1655157790000|2022-06-13 22:03:10|989.9|987.1|989.9|987.1|989.9|987.1|989.9|987.1|0
1655157810000|2022-06-13 22:03:30|989.66|986.86|989.66|986.86|989.66|986.86|989.54|986.74|0
1655157820000|2022-06-13 22:03:40|989.54|986.74|989.79|986.99|989.79|986.99|989.54|986.74|0
1655157830000|2022-06-13 22:03:50|989.54|986.74|989.54|986.74|989.66|986.86|989.54|986.74|0
1655157840000|2022-06-13 22:04:00|989.66|986.86|988.92|986.12|989.66|986.86|988.92|986.12|0
1655157850000|2022-06-13 22:04:10|989.16|986.36|988.92|986.12|989.16|986.36|988.92|986.12|0
1655157860000|2022-06-13 22:04:20|989.16|986.36|989.41|986.61|989.54|986.74|989.16|986.36|0
1655157870000|2022-06-13 22:04:30|989.9|987.1|990.15|987.35|990.15|987.35|989.9|987.1|0
1655157880000|2022-06-13 22:04:40|989.9|987.1|989.9|987.1|989.9|987.1|989.9|987.1|0
1655157890000|2022-06-13 22:04:50|989.79|986.99|989.9|987.1|990.03|987.23|989.66|986.86|0
1655157900000|2022-06-13 22:05:00|989.66|986.86|989.66|986.86|989.66|986.86|989.66|986.86|0
1655157910000|2022-06-13 22:05:10|989.54|986.74|989.54|986.74|989.66|986.86|989.54|986.74|0
1655157920000|2022-06-13 22:05:20|989.41|986.61|989.41|986.61|989.41|986.61|989.41|986.61|0
1655157930000|2022-06-13 22:05:30|989.29|986.49|989.41|986.61|989.54|986.74|989.29|986.49|0
1655157940000|2022-06-13 22:05:40|988.92|986.12|988.42|985.62|988.92|986.12|988.42|985.62|0
1655157950000|2022-06-13 22:05:50|988.67|985.87|988.67|985.87|988.67|985.87|988.67|985.87|0
1655157960000|2022-06-13 22:06:00|989.04|986.24|988.67|985.87|989.04|986.24|988.67|985.87|0
1655157970000|2022-06-13 22:06:10|988.92|986.12|989.16|986.36|989.16|986.36|988.92|986.12|0
1655157980000|2022-06-13 22:06:20|989.04|986.24|988.8|986|989.04|986.24|988.8|986|0
1655157990000|2022-06-13 22:06:30|988.42|985.62|987.93|985.13|988.42|985.62|987.93|985.13|0
1655158020000|2022-06-13 22:07:00|988.06|985.26|987.68|984.88|988.06|985.26|987.68|984.88|0
1655158030000|2022-06-13 22:07:10|987.43|984.63|987.19|984.39|987.43|984.63|987.19|984.39|0
1655158050000|2022-06-13 22:07:30|987.43|984.63|987.43|984.63|987.43|984.63|987.43|984.63|0
1655158060000|2022-06-13 22:07:40|987.19|984.39|987.19|984.39|987.19|984.39|987.19|984.39|0
1655158080000|2022-06-13 22:08:00|986.94|984.14|986.57|983.77|986.94|984.14|986.57|983.77|0
1655158090000|2022-06-13 22:08:10|986.44|983.64|986.2|983.4|986.69|983.89|986.2|983.4|0
1655158100000|2022-06-13 22:08:20|986.33|983.53|985.95|983.15|986.33|983.53|985.95|983.15|0
1655158110000|2022-06-13 22:08:30|986.2|983.4|986.2|983.4|986.33|983.53|986.2|983.4|0
1655158120000|2022-06-13 22:08:40|986.44|983.64|986.44|983.64|986.44|983.64|986.44|983.64|0
1655158130000|2022-06-13 22:08:50|986.57|983.77|986.69|983.89|986.69|983.89|986.57|983.77|0
1655158140000|2022-06-13 22:09:00|987.19|984.39|986.69|983.89|987.19|984.39|986.69|983.89|0
1655158150000|2022-06-13 22:09:10|986.44|983.64|986.44|983.64|986.44|983.64|986.44|983.64|0
1655158160000|2022-06-13 22:09:20|986.57|983.77|986.82|984.02|986.82|984.02|986.57|983.77|0
1655158170000|2022-06-13 22:09:30|986.69|983.89|986.69|983.89|986.69|983.89|986.69|983.89|0
1655158180000|2022-06-13 22:09:40|986.57|983.77|986.44|983.64|986.57|983.77|986.44|983.64|0
1655158190000|2022-06-13 22:09:50|985.95|983.15|985.95|983.15|985.95|983.15|985.95|983.15|0
1655158200000|2022-06-13 22:10:00|986.2|983.4|986.2|983.4|986.2|983.4|986.2|983.4|0
1655158210000|2022-06-13 22:10:10|986.57|983.77|986.57|983.77|986.57|983.77|986.57|983.77|0
1655158220000|2022-06-13 22:10:20|986.69|983.89|986.57|983.77|986.69|983.89|986.57|983.77|0
1655158230000|2022-06-13 22:10:30|986.44|983.64|986.2|983.4|986.44|983.64|986.2|983.4|0
1655158240000|2022-06-13 22:10:40|986.44|983.64|986.2|983.4|986.44|983.64|986.2|983.4|0
1655158250000|2022-06-13 22:10:50|986.44|983.64|986.57|983.77|986.57|983.77|986.44|983.64|0
1655158260000|2022-06-13 22:11:00|986.69|983.89|986.69|983.89|986.69|983.89|986.69|983.89|0
1655158270000|2022-06-13 22:11:10|986.33|983.53|986.69|983.89|986.69|983.89|986.33|983.53|0
1655158280000|2022-06-13 22:11:20|986.57|983.77|986.57|983.77|986.57|983.77|986.44|983.64|0
1655158290000|2022-06-13 22:11:30|986.44|983.64|986.44|983.64|986.44|983.64|986.44|983.64|0
1655158300000|2022-06-13 22:11:40|986.33|983.53|986.33|983.53|986.33|983.53|986.33|983.53|0
1655158310000|2022-06-13 22:11:50|986.38|983.58|986.5|983.7|986.63|983.83|986.38|983.58|0
1655158320000|2022-06-13 22:12:00|986.38|983.58|986.38|983.58|986.38|983.58|986.38|983.58|0
1655158330000|2022-06-13 22:12:10|986.25|983.45|986.25|983.45|986.25|983.45|986.25|983.45|0
1655158340000|2022-06-13 22:12:20|986.5|983.7|986.63|983.83|986.63|983.83|986.5|983.7|0
1655158350000|2022-06-13 22:12:30|986.5|983.7|986.25|983.45|986.5|983.7|986.25|983.45|0
1655158360000|2022-06-13 22:12:40|986.01|983.21|986.25|983.45|986.25|983.45|986.01|983.21|0
1655158370000|2022-06-13 22:12:50|986.14|983.34|986.14|983.34|986.14|983.34|986.14|983.34|0
1655158380000|2022-06-13 22:13:00|986.25|983.45|985.51|982.71|986.25|983.45|985.51|982.71|0
1655158390000|2022-06-13 22:13:10|985.64|982.84|985.51|982.71|985.64|982.84|985.51|982.71|0
1655158400000|2022-06-13 22:13:20|985.27|982.47|985.51|982.71|985.51|982.71|985.27|982.47|0
1655158410000|2022-06-13 22:13:30|985.76|982.96|985.64|982.84|985.76|982.96|985.64|982.84|0
1655158420000|2022-06-13 22:13:40|985.51|982.71|985.51|982.71|985.51|982.71|985.51|982.71|0
1655158430000|2022-06-13 22:13:50|985.39|982.59|985.39|982.59|985.39|982.59|985.39|982.59|0
1655158440000|2022-06-13 22:14:00|985.27|982.47|985.27|982.47|985.27|982.47|985.27|982.47|0
1655158450000|2022-06-13 22:14:10|985.51|982.71|985.51|982.71|985.51|982.71|985.51|982.71|0
1655158460000|2022-06-13 22:14:20|985.64|982.84|985.76|982.96|985.76|982.96|985.64|982.84|0
1655158490000|2022-06-13 22:14:50|986.01|983.21|986.01|983.21|986.01|983.21|986.01|983.21|0
1655158500000|2022-06-13 22:15:00|985.76|982.96|985.64|982.84|985.76|982.96|985.64|982.84|0
1655158510000|2022-06-13 22:15:10|985.51|982.71|985.51|982.71|985.51|982.71|985.51|982.71|0
1655158520000|2022-06-13 22:15:20|985.15|982.35|985.15|982.35|985.15|982.35|985.15|982.35|0
1655158530000|2022-06-13 22:15:30|985.27|982.47|985.27|982.47|985.27|982.47|985.27|982.47|0
1655158550000|2022-06-13 22:15:50|985.15|982.35|985.27|982.47|985.27|982.47|985.15|982.35|0
1655158560000|2022-06-13 22:16:00|985.02|982.22|984.77|981.97|985.02|982.22|984.77|981.97|0
1655158570000|2022-06-13 22:16:10|985.02|982.22|984.53|981.73|985.02|982.22|984.53|981.73|0
1655158580000|2022-06-13 22:16:20|984.65|981.85|984.65|981.85|984.65|981.85|984.65|981.85|0
1655158590000|2022-06-13 22:16:30|984.53|981.73|984.03|981.23|984.53|981.73|984.03|981.23|0
1655158610000|2022-06-13 22:16:50|983.91|981.11|983.91|981.11|983.91|981.11|983.91|981.11|0
1655158620000|2022-06-13 22:17:00|984.03|981.23|984.28|981.48|984.28|981.48|984.03|981.23|0
1655158630000|2022-06-13 22:17:10|984.03|981.23|984.03|981.23|984.03|981.23|984.03|981.23|0
1655158640000|2022-06-13 22:17:20|983.78|980.98|983.91|981.11|983.91|981.11|983.78|980.98|0
1655158650000|2022-06-13 22:17:30|984.53|981.73|984.77|981.97|984.77|981.97|984.53|981.73|0
1655158660000|2022-06-13 22:17:40|985.02|982.22|984.9|982.1|985.02|982.22|984.77|981.97|0
1655158670000|2022-06-13 22:17:50|985.27|982.47|985.27|982.47|985.27|982.47|985.27|982.47|0
1655158680000|2022-06-13 22:18:00|985.02|982.22|985.51|982.71|985.51|982.71|985.02|982.22|0
1655158690000|2022-06-13 22:18:10|985.76|982.96|985.76|982.96|985.76|982.96|985.76|982.96|0
1655158710000|2022-06-13 22:18:30|985.51|982.71|985.51|982.71|985.51|982.71|985.51|982.71|0
1655158730000|2022-06-13 22:18:50|985.15|982.35|985.15|982.35|985.15|982.35|985.15|982.35|0
1655158740000|2022-06-13 22:19:00|985.27|982.47|985.15|982.35|985.27|982.47|985.15|982.35|0
1655158750000|2022-06-13 22:19:10|985.02|982.22|984.77|981.97|985.02|982.22|984.77|981.97|0
1655158760000|2022-06-13 22:19:20|984.65|981.85|984.77|981.97|984.77|981.97|984.65|981.85|0
1655158770000|2022-06-13 22:19:30|984.65|981.85|984.41|981.61|984.65|981.85|984.41|981.61|0
1655158780000|2022-06-13 22:19:40|984.28|981.48|984.03|981.23|984.28|981.48|984.03|981.23|0
1655158790000|2022-06-13 22:19:50|984.16|981.36|984.03|981.23|984.16|981.36|984.03|981.23|0
1655158800000|2022-06-13 22:20:00|983.91|981.11|984.28|981.48|984.28|981.48|983.91|981.11|0
1655158810000|2022-06-13 22:20:10|985.02|982.22|985.02|982.22|985.27|982.47|985.02|982.22|0
1655158820000|2022-06-13 22:20:20|985.27|982.47|985.27|982.47|985.27|982.47|985.27|982.47|0
1655158830000|2022-06-13 22:20:30|985.39|982.59|985.39|982.59|985.39|982.59|985.27|982.47|0
1655158840000|2022-06-13 22:20:40|985.51|982.71|985.76|982.96|985.76|982.96|985.51|982.71|0
1655158850000|2022-06-13 22:20:50|985.51|982.71|985.76|982.96|985.76|982.96|985.51|982.71|0
1655158860000|2022-06-13 22:21:00|985.51|982.71|985.51|982.71|985.51|982.71|985.51|982.71|0
1655158880000|2022-06-13 22:21:20|985.64|982.84|985.64|982.84|985.64|982.84|985.64|982.84|0
1655158890000|2022-06-13 22:21:30|985.51|982.71|985.89|983.09|985.89|983.09|985.51|982.71|0
1655158900000|2022-06-13 22:21:40|986.01|983.21|986.01|983.21|986.01|983.21|986.01|983.21|0
1655158910000|2022-06-13 22:21:50|985.89|983.09|985.76|982.96|985.89|983.09|985.76|982.96|0
1655158920000|2022-06-13 22:22:00|985.27|982.47|985.27|982.47|985.27|982.47|985.27|982.47|0
1655158930000|2022-06-13 22:22:10|985.02|982.22|985.02|982.22|985.02|982.22|985.02|982.22|0
1655158970000|2022-06-13 22:22:50|984.9|982.1|984.28|981.48|984.9|982.1|984.28|981.48|0
1655158980000|2022-06-13 22:23:00|984.16|981.36|983.91|981.11|984.16|981.36|983.91|981.11|0
1655158990000|2022-06-13 22:23:10|983.54|980.74|983.78|980.98|983.78|980.98|983.54|980.74|0
1655159000000|2022-06-13 22:23:20|983.91|981.11|983.78|980.98|983.91|981.11|983.78|980.98|0
1655159010000|2022-06-13 22:23:30|983.67|980.87|983.91|981.11|983.91|981.11|983.67|980.87|0
1655159020000|2022-06-13 22:23:40|984.16|981.36|984.28|981.48|984.28|981.48|984.16|981.36|0
1655159030000|2022-06-13 22:23:50|984.52|981.72|984.52|981.72|984.65|981.85|984.28|981.48|0
1655159040000|2022-06-13 22:24:00|984.28|981.48|984.41|981.61|984.41|981.61|984.28|981.48|0
1655159050000|2022-06-13 22:24:10|984.03|981.23|984.16|981.36|984.16|981.36|984.03|981.23|0
1655159060000|2022-06-13 22:24:20|984.28|981.48|984.41|981.61|984.41|981.61|984.28|981.48|0
1655159070000|2022-06-13 22:24:30|984.28|981.48|984.28|981.48|984.28|981.48|984.28|981.48|0
1655159080000|2022-06-13 22:24:40|984.41|981.61|984.28|981.48|984.77|981.97|984.28|981.48|0
1655159090000|2022-06-13 22:24:50|984.41|981.61|984.41|981.61|984.41|981.61|984.41|981.61|0
1655159100000|2022-06-13 22:25:00|984.28|981.48|985.02|982.22|985.02|982.22|984.28|981.48|0
1655159110000|2022-06-13 22:25:10|984.77|981.97|984.41|981.61|984.77|981.97|984.41|981.61|0
1655159120000|2022-06-13 22:25:20|984.28|981.48|984.28|981.48|984.28|981.48|984.28|981.48|0
1655159150000|2022-06-13 22:25:50|984.41|981.61|984.41|981.61|984.41|981.61|984.41|981.61|0
1655159160000|2022-06-13 22:26:00|984.28|981.48|984.65|981.85|984.65|981.85|984.28|981.48|0
1655159170000|2022-06-13 22:26:10|984.52|981.72|984.65|981.85|984.65|981.85|984.52|981.72|0
1655159180000|2022-06-13 22:26:20|984.77|981.97|984.77|981.97|984.77|981.97|984.77|981.97|0
1655159190000|2022-06-13 22:26:30|984.65|981.85|984.77|981.97|984.77|981.97|984.65|981.85|0
1655159200000|2022-06-13 22:26:40|984.9|982.1|984.9|982.1|984.9|982.1|984.9|982.1|0
1655159210000|2022-06-13 22:26:50|985.15|982.35|985.27|982.47|985.27|982.47|985.15|982.35|0
1655159250000|2022-06-13 22:27:30|985.02|982.22|985.02|982.22|985.02|982.22|985.02|982.22|0
1655159270000|2022-06-13 22:27:50|984.77|981.97|984.52|981.72|984.77|981.97|984.52|981.72|0
1655159280000|2022-06-13 22:28:00|984.65|981.85|984.52|981.72|984.65|981.85|984.52|981.72|0
1655159300000|2022-06-13 22:28:20|984.65|981.85|984.52|981.72|984.65|981.85|984.52|981.72|0
1655159320000|2022-06-13 22:28:40|985.02|982.22|984.52|981.72|985.02|982.22|984.52|981.72|0
1655159360000|2022-06-13 22:29:20|984.65|981.85|984.52|981.72|984.65|981.85|984.52|981.72|0
1655159370000|2022-06-13 22:29:30|984.41|981.61|984.41|981.61|984.41|981.61|984.41|981.61|0
1655159380000|2022-06-13 22:29:40|984.16|981.36|984.28|981.48|984.28|981.48|984.16|981.36|0
1655159390000|2022-06-13 22:29:50|984.16|981.36|984.03|981.23|984.16|981.36|984.03|981.23|0
1655159400000|2022-06-13 22:30:00|984.16|981.36|984.41|981.61|984.65|981.85|984.16|981.36|0
1655159410000|2022-06-13 22:30:10|984.28|981.48|984.41|981.61|984.52|981.72|984.28|981.48|0
1655159420000|2022-06-13 22:30:20|984.28|981.48|983.78|980.98|984.41|981.61|983.78|980.98|0
1655159430000|2022-06-13 22:30:30|984.03|981.23|984.03|981.23|984.03|981.23|984.03|981.23|0
1655159440000|2022-06-13 22:30:40|984.28|981.48|983.78|980.98|984.28|981.48|983.78|980.98|0
1655159450000|2022-06-13 22:30:50|984.03|981.23|984.03|981.23|984.03|981.23|984.03|981.23|0
1655159460000|2022-06-13 22:31:00|983.91|981.11|984.03|981.23|984.28|981.48|983.91|981.11|0
1655159470000|2022-06-13 22:31:10|984.28|981.48|984.28|981.48|984.28|981.48|984.28|981.48|0
1655159490000|2022-06-13 22:31:30|984.52|981.72|984.52|981.72|984.52|981.72|984.52|981.72|0
1655159500000|2022-06-13 22:31:40|984.28|981.48|984.28|981.48|984.28|981.48|984.28|981.48|0
1655159510000|2022-06-13 22:31:50|984.77|981.97|984.77|981.97|984.77|981.97|984.77|981.97|0
1655159520000|2022-06-13 22:32:00|985.02|982.22|985.27|982.47|985.39|982.59|985.02|982.22|0
1655159530000|2022-06-13 22:32:10|985.39|982.59|985.51|982.71|985.51|982.71|985.27|982.47|0
1655159540000|2022-06-13 22:32:20|985.27|982.47|985.27|982.47|985.27|982.47|985.27|982.47|0
1655159570000|2022-06-13 22:32:50|985.02|982.22|985.02|982.22|985.02|982.22|985.02|982.22|0
1655159580000|2022-06-13 22:33:00|985.15|982.35|985.51|982.71|985.51|982.71|985.15|982.35|0
1655159600000|2022-06-13 22:33:20|985.64|982.84|985.51|982.71|985.64|982.84|985.51|982.71|0
1655159610000|2022-06-13 22:33:30|985.27|982.47|985.39|982.59|985.39|982.59|985.27|982.47|0
1655159620000|2022-06-13 22:33:40|985.27|982.47|985.27|982.47|985.27|982.47|985.27|982.47|0
1655159640000|2022-06-13 22:34:00|985.89|983.09|985.76|982.96|985.89|983.09|985.76|982.96|0
1655159650000|2022-06-13 22:34:10|986.01|983.21|986.01|983.21|986.01|983.21|986.01|983.21|0
1655159660000|2022-06-13 22:34:20|985.76|982.96|986.01|983.21|986.01|983.21|985.76|982.96|0
1655159680000|2022-06-13 22:34:40|985.89|983.09|985.51|982.71|985.89|983.09|985.51|982.71|0
1655159700000|2022-06-13 22:35:00|986.01|983.21|986.01|983.21|986.01|983.21|986.01|983.21|0
1655159710000|2022-06-13 22:35:10|986.25|983.45|986.14|983.34|986.25|983.45|986.14|983.34|0
1655159720000|2022-06-13 22:35:20|986.25|983.45|986.38|983.58|986.38|983.58|986.25|983.45|0
1655159730000|2022-06-13 22:35:30|986.5|983.7|986.14|983.34|986.5|983.7|986.14|983.34|0
1655159740000|2022-06-13 22:35:40|986.01|983.21|986.14|983.34|986.14|983.34|986.01|983.21|0
1655159760000|2022-06-13 22:36:00|986.25|983.45|986.5|983.7|986.5|983.7|986.25|983.45|0
1655159770000|2022-06-13 22:36:10|986.25|983.45|986.13|983.33|986.25|983.45|986.13|983.33|0
1655159780000|2022-06-13 22:36:20|986.01|983.21|986.25|983.45|986.25|983.45|986.01|983.21|0
1655159790000|2022-06-13 22:36:30|986.01|983.21|986.01|983.21|986.01|983.21|986.01|983.21|0
1655159800000|2022-06-13 22:36:40|986.25|983.45|986.01|983.21|986.25|983.45|986.01|983.21|0
1655159810000|2022-06-13 22:36:50|986.25|983.45|986.13|983.33|986.25|983.45|986.13|983.33|0
1655159820000|2022-06-13 22:37:00|986.25|983.45|986.25|983.45|986.25|983.45|986.25|983.45|0
1655159830000|2022-06-13 22:37:10|986.01|983.21|986.01|983.21|986.01|983.21|986.01|983.21|0
1655159840000|2022-06-13 22:37:20|986.13|983.33|985.89|983.09|986.13|983.33|985.89|983.09|0
1655159850000|2022-06-13 22:37:30|986.01|983.21|986.01|983.21|986.01|983.21|986.01|983.21|0
1655159860000|2022-06-13 22:37:40|985.76|982.96|985.89|983.09|985.89|983.09|985.76|982.96|0
1655159870000|2022-06-13 22:37:50|986.01|983.21|986.01|983.21|986.01|983.21|986.01|983.21|0
1655159890000|2022-06-13 22:38:10|985.76|982.96|986.01|983.21|986.01|983.21|985.76|982.96|0
1655159940000|2022-06-13 22:39:00|986.25|983.45|986.38|983.58|986.38|983.58|986.25|983.45|0
1655159950000|2022-06-13 22:39:10|986.5|983.7|986.25|983.45|986.5|983.7|986.25|983.45|0
1655159960000|2022-06-13 22:39:20|986.01|983.21|986.01|983.21|986.01|983.21|986.01|983.21|0
1655159970000|2022-06-13 22:39:30|986.13|983.33|985.76|982.96|986.13|983.33|985.76|982.96|0
1655159980000|2022-06-13 22:39:40|986.01|983.21|985.89|983.09|986.01|983.21|985.89|983.09|0
1655159990000|2022-06-13 22:39:50|985.76|982.96|985.76|982.96|985.89|983.09|985.76|982.96|0
1655160000000|2022-06-13 22:40:00|985.89|983.09|986.01|983.21|986.13|983.33|985.89|983.09|0
1655160010000|2022-06-13 22:40:10|985.89|983.09|985.89|983.09|985.89|983.09|985.89|983.09|0
1655160020000|2022-06-13 22:40:20|985.76|982.96|985.76|982.96|985.76|982.96|985.76|982.96|0
1655160030000|2022-06-13 22:40:30|985.89|983.09|985.89|983.09|985.89|983.09|985.89|983.09|0
1655160040000|2022-06-13 22:40:40|986.25|983.45|986.25|983.45|986.25|983.45|986.25|983.45|0
1655160050000|2022-06-13 22:40:50|986.5|983.7|986.25|983.45|986.5|983.7|986.25|983.45|0
1655160060000|2022-06-13 22:41:00|986.5|983.7|986.5|983.7|986.5|983.7|986.5|983.7|0
1655160070000|2022-06-13 22:41:10|986.75|983.95|986.75|983.95|986.75|983.95|986.5|983.7|0
1655160080000|2022-06-13 22:41:20|987.24|984.44|987.24|984.44|987.24|984.44|987.24|984.44|0
1655160100000|2022-06-13 22:41:40|987.37|984.57|987.24|984.44|987.49|984.69|987.24|984.44|0
1655160110000|2022-06-13 22:41:50|987.37|984.57|987.37|984.57|987.49|984.69|987.37|984.57|0
1655160120000|2022-06-13 22:42:00|987.24|984.44|987.24|984.44|987.37|984.57|987.12|984.32|0
1655160130000|2022-06-13 22:42:10|987.12|984.32|987.24|984.44|987.24|984.44|987.12|984.32|0
1655160140000|2022-06-13 22:42:20|987.12|984.32|987.12|984.32|987.12|984.32|987.12|984.32|0
1655160150000|2022-06-13 22:42:30|986.01|983.21|985.76|982.96|986.01|983.21|985.76|982.96|0
1655160160000|2022-06-13 22:42:40|985.51|982.71|985.51|982.71|985.51|982.71|985.51|982.71|0
1655160180000|2022-06-13 22:43:00|986.01|983.21|986.75|983.95|986.75|983.95|986.01|983.21|0
1655160190000|2022-06-13 22:43:10|987.12|984.32|987.24|984.44|987.24|984.44|987.12|984.32|0
1655160200000|2022-06-13 22:43:20|987.12|984.32|987.12|984.32|987.12|984.32|987.12|984.32|0
1655160210000|2022-06-13 22:43:30|986.99|984.19|987.12|984.32|987.12|984.32|986.99|984.19|0
1655160220000|2022-06-13 22:43:40|986.99|984.19|986.88|984.08|986.99|984.19|986.88|984.08|0
1655160230000|2022-06-13 22:43:50|986.75|983.95|986.75|983.95|986.75|983.95|986.75|983.95|0
1655160240000|2022-06-13 22:44:00|986.88|984.08|986.75|983.95|986.99|984.19|986.75|983.95|0
1655160250000|2022-06-13 22:44:10|986.99|984.19|986.99|984.19|986.99|984.19|986.99|984.19|0
1655160260000|2022-06-13 22:44:20|986.88|984.08|986.99|984.19|986.99|984.19|986.88|984.08|0
1655160280000|2022-06-13 22:44:40|986.75|983.95|986.88|984.08|986.88|984.08|986.75|983.95|0
1655160290000|2022-06-13 22:44:50|986.75|983.95|986.88|984.08|986.88|984.08|986.75|983.95|0
1655160300000|2022-06-13 22:45:00|986.99|984.19|987.12|984.32|987.12|984.32|986.99|984.19|0
1655160310000|2022-06-13 22:45:10|987.24|984.44|986.99|984.19|987.24|984.44|986.99|984.19|0
1655160320000|2022-06-13 22:45:20|987.24|984.44|987.24|984.44|987.24|984.44|987.24|984.44|0
1655160360000|2022-06-13 22:46:00|987.49|984.69|987.24|984.44|987.49|984.69|987.24|984.44|0
1655160370000|2022-06-13 22:46:10|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1655160380000|2022-06-13 22:46:20|987.49|984.69|987.37|984.57|987.49|984.69|987.37|984.57|0
1655160390000|2022-06-13 22:46:30|987.24|984.44|987.49|984.69|987.49|984.69|987.24|984.44|0
1655160400000|2022-06-13 22:46:40|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1655160420000|2022-06-13 22:47:00|987.49|984.69|987.74|984.94|987.86|985.06|987.49|984.69|0
1655160430000|2022-06-13 22:47:10|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655160440000|2022-06-13 22:47:20|987.86|985.06|987.74|984.94|987.86|985.06|987.74|984.94|0
1655160450000|2022-06-13 22:47:30|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655160460000|2022-06-13 22:47:40|987.86|985.06|987.98|985.18|987.98|985.18|987.86|985.06|0
1655160520000|2022-06-13 22:48:40|988.11|985.31|988.11|985.31|988.11|985.31|988.11|985.31|0
1655160530000|2022-06-13 22:48:50|987.98|985.18|987.98|985.18|987.98|985.18|987.86|985.06|0
1655160550000|2022-06-13 22:49:10|987.86|985.06|987.86|985.06|987.86|985.06|987.86|985.06|0
1655160560000|2022-06-13 22:49:20|987.74|984.94|987.86|985.06|987.86|985.06|987.74|984.94|0
1655160570000|2022-06-13 22:49:30|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1655160580000|2022-06-13 22:49:40|987.49|984.69|987.49|984.69|987.49|984.69|987.49|984.69|0
1655160590000|2022-06-13 22:49:50|987.24|984.44|987.24|984.44|987.24|984.44|987.24|984.44|0
1655160600000|2022-06-13 22:50:00|987.49|984.69|987.86|985.06|987.98|985.18|987.49|984.69|0
1655160620000|2022-06-13 22:50:20|987.74|984.94|987.98|985.18|987.98|985.18|987.74|984.94|0
1655160630000|2022-06-13 22:50:30|988.23|985.43|988.23|985.43|988.23|985.43|988.11|985.31|0
1655160640000|2022-06-13 22:50:40|988.48|985.68|988.23|985.43|988.48|985.68|988.23|985.43|0
1655160650000|2022-06-13 22:50:50|988.36|985.56|987.98|985.18|988.36|985.56|987.98|985.18|0
1655160660000|2022-06-13 22:51:00|988.23|985.43|987.49|984.69|988.36|985.56|987.49|984.69|0
1655160670000|2022-06-13 22:51:10|987.74|984.94|987.98|985.18|987.98|985.18|987.74|984.94|0
1655160690000|2022-06-13 22:51:30|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655160700000|2022-06-13 22:51:40|988.48|985.68|988.48|985.68|988.61|985.81|988.48|985.68|0
1655160710000|2022-06-13 22:51:50|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655160720000|2022-06-13 22:52:00|988.48|985.68|988.48|985.68|988.72|985.92|988.48|985.68|0
1655160730000|2022-06-13 22:52:10|988.61|985.81|988.61|985.81|988.61|985.81|988.61|985.81|0
1655160750000|2022-06-13 22:52:30|988.72|985.92|988.48|985.68|988.72|985.92|988.48|985.68|0
1655160760000|2022-06-13 22:52:40|988.23|985.43|987.98|985.18|988.23|985.43|987.98|985.18|0
1655160770000|2022-06-13 22:52:50|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1655160780000|2022-06-13 22:53:00|987.86|985.06|987.74|984.94|987.86|985.06|987.74|984.94|0
1655160790000|2022-06-13 22:53:10|987.49|984.69|987.74|984.94|987.74|984.94|987.49|984.69|0
1655160800000|2022-06-13 22:53:20|987.98|985.18|987.98|985.18|988.11|985.31|987.98|985.18|0
1655160820000|2022-06-13 22:53:40|988.11|985.31|987.98|985.18|988.11|985.31|987.98|985.18|0
1655160830000|2022-06-13 22:53:50|987.86|985.06|987.86|985.06|987.86|985.06|987.86|985.06|0
1655160840000|2022-06-13 22:54:00|987.98|985.18|987.74|984.94|987.98|985.18|987.74|984.94|0
1655160850000|2022-06-13 22:54:10|987.86|985.06|987.98|985.18|987.98|985.18|987.86|985.06|0
1655160860000|2022-06-13 22:54:20|987.74|984.94|987.49|984.69|987.74|984.94|987.49|984.69|0
1655160880000|2022-06-13 22:54:40|987.37|984.57|987.49|984.69|987.49|984.69|987.37|984.57|0
1655160900000|2022-06-13 22:55:00|987.37|984.57|987.37|984.57|987.37|984.57|987.37|984.57|0
1655160910000|2022-06-13 22:55:10|987.24|984.44|987.24|984.44|987.24|984.44|987.24|984.44|0
1655160950000|2022-06-13 22:55:50|987.37|984.57|987.37|984.57|987.37|984.57|987.37|984.57|0
1655160960000|2022-06-13 22:56:00|987.24|984.44|987.98|985.18|987.98|985.18|987.24|984.44|0
1655160970000|2022-06-13 22:56:10|987.86|985.06|987.86|985.06|987.86|985.06|987.86|985.06|0
1655160980000|2022-06-13 22:56:20|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1655160990000|2022-06-13 22:56:30|986.99|984.19|987.24|984.44|987.24|984.44|986.99|984.19|0
1655161000000|2022-06-13 22:56:40|986.99|984.19|986.99|984.19|986.99|984.19|986.99|984.19|0
1655161030000|2022-06-13 22:57:10|986.88|984.08|986.5|983.7|986.88|984.08|986.5|983.7|0
1655161040000|2022-06-13 22:57:20|986.75|983.95|986.5|983.7|986.75|983.95|986.5|983.7|0
1655161050000|2022-06-13 22:57:30|986.75|983.95|986.5|983.7|986.75|983.95|986.5|983.7|0
1655161070000|2022-06-13 22:57:50|986.38|983.58|986.5|983.7|986.5|983.7|986.38|983.58|0
1655161080000|2022-06-13 22:58:00|987.37|984.57|987.74|984.94|987.74|984.94|987.37|984.57|0
1655161090000|2022-06-13 22:58:10|987.98|985.18|988.11|985.31|988.11|985.31|987.98|985.18|0
1655161100000|2022-06-13 22:58:20|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655161110000|2022-06-13 22:58:30|987.86|985.06|987.86|985.06|987.86|985.06|987.86|985.06|0
1655161120000|2022-06-13 22:58:40|987.74|984.94|987.74|984.94|987.74|984.94|987.74|984.94|0
1655161140000|2022-06-13 22:59:00|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655161160000|2022-06-13 22:59:20|988.23|985.43|988.23|985.43|988.36|985.56|988.23|985.43|0
1655161170000|2022-06-13 22:59:30|988.36|985.56|988.36|985.56|988.48|985.68|988.36|985.56|0
1655161180000|2022-06-13 22:59:40|988.48|985.68|988.48|985.68|988.48|985.68|988.48|985.68|0
1655161200000|2022-06-13 23:00:00|988.23|985.43|988.72|985.92|988.72|985.92|988.23|985.43|0
1655161210000|2022-06-13 23:00:10|987.98|985.18|987.74|984.94|987.98|985.18|987.74|984.94|0
1655161220000|2022-06-13 23:00:20|987.49|984.69|987.74|984.94|987.74|984.94|987.49|984.69|0
1655161230000|2022-06-13 23:00:30|987.86|985.06|987.86|985.06|987.86|985.06|987.86|985.06|0
1655161240000|2022-06-13 23:00:40|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655161250000|2022-06-13 23:00:50|987.86|985.06|988.23|985.43|988.23|985.43|987.86|985.06|0
1655161260000|2022-06-13 23:01:00|988.36|985.56|988.23|985.43|988.36|985.56|988.23|985.43|0
1655161270000|2022-06-13 23:01:10|988.11|985.31|987.98|985.18|988.11|985.31|987.98|985.18|0
1655161280000|2022-06-13 23:01:20|987.73|984.93|987.73|984.93|987.73|984.93|987.73|984.93|0
1655161290000|2022-06-13 23:01:30|987.62|984.82|987.49|984.69|987.62|984.82|987.49|984.69|0
1655161300000|2022-06-13 23:01:40|987.73|984.93|987.73|984.93|987.73|984.93|987.73|984.93|0
1655161320000|2022-06-13 23:02:00|987.86|985.06|987.98|985.18|987.98|985.18|987.86|985.06|0
1655161330000|2022-06-13 23:02:10|987.73|984.93|987.86|985.06|987.98|985.18|987.73|984.93|0
1655161340000|2022-06-13 23:02:20|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655161390000|2022-06-13 23:03:10|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655161410000|2022-06-13 23:03:30|988.11|985.31|988.23|985.43|988.23|985.43|988.11|985.31|0
1655161420000|2022-06-13 23:03:40|988.11|985.31|988.48|985.68|988.48|985.68|988.11|985.31|0
1655161430000|2022-06-13 23:03:50|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655161470000|2022-06-13 23:04:30|988.97|986.17|989.22|986.42|989.22|986.42|988.97|986.17|0
1655161480000|2022-06-13 23:04:40|989.35|986.55|989.71|986.91|989.71|986.91|989.35|986.55|0
1655161500000|2022-06-13 23:05:00|989.46|986.66|989.46|986.66|989.46|986.66|989.22|986.42|0
1655161510000|2022-06-13 23:05:10|989.35|986.55|989.22|986.42|989.35|986.55|989.22|986.42|0
1655161520000|2022-06-13 23:05:20|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655161530000|2022-06-13 23:05:30|988.6|985.8|988.48|985.68|988.72|985.92|988.48|985.68|0
1655161540000|2022-06-13 23:05:40|988.36|985.56|988.6|985.8|988.6|985.8|988.36|985.56|0
1655161560000|2022-06-13 23:06:00|988.72|985.92|988.97|986.17|988.97|986.17|988.72|985.92|0
1655161570000|2022-06-13 23:06:10|989.1|986.3|988.97|986.17|989.1|986.3|988.97|986.17|0
1655161580000|2022-06-13 23:06:20|988.85|986.05|988.85|986.05|988.85|986.05|988.85|986.05|0
1655161590000|2022-06-13 23:06:30|988.72|985.92|988.97|986.17|988.97|986.17|988.72|985.92|0
1655161600000|2022-06-13 23:06:40|988.85|986.05|988.85|986.05|988.85|986.05|988.85|986.05|0
1655161610000|2022-06-13 23:06:50|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655161620000|2022-06-13 23:07:00|988.72|985.92|988.97|986.17|988.97|986.17|988.72|985.92|0
1655161630000|2022-06-13 23:07:10|989.22|986.42|989.59|986.79|989.59|986.79|989.22|986.42|0
1655161640000|2022-06-13 23:07:20|989.46|986.66|989.46|986.66|989.59|986.79|989.46|986.66|0
1655161650000|2022-06-13 23:07:30|989.96|987.16|989.71|986.91|989.96|987.16|989.71|986.91|0
1655161660000|2022-06-13 23:07:40|989.84|987.04|989.84|987.04|989.84|987.04|989.84|987.04|0
1655161670000|2022-06-13 23:07:50|989.96|987.16|989.96|987.16|989.96|987.16|989.96|987.16|0
1655161690000|2022-06-13 23:08:10|989.71|986.91|989.96|987.16|989.96|987.16|989.71|986.91|0
1655161700000|2022-06-13 23:08:20|989.84|987.04|989.46|986.66|989.84|987.04|989.46|986.66|0
1655161710000|2022-06-13 23:08:30|989.59|986.79|989.71|986.91|989.71|986.91|989.59|986.79|0
1655161720000|2022-06-13 23:08:40|989.46|986.66|989.46|986.66|989.46|986.66|989.46|986.66|0
1655161730000|2022-06-13 23:08:50|989.71|986.91|989.71|986.91|989.71|986.91|989.71|986.91|0
1655161760000|2022-06-13 23:09:20|989.96|987.16|989.71|986.91|989.96|987.16|989.71|986.91|0
1655161780000|2022-06-13 23:09:40|989.46|986.66|989.71|986.91|989.71|986.91|989.46|986.66|0
1655161800000|2022-06-13 23:10:00|989.96|987.16|989.96|987.16|989.96|987.16|989.96|987.16|0
1655161810000|2022-06-13 23:10:10|990.09|987.29|989.71|986.91|990.09|987.29|989.59|986.79|0
1655161820000|2022-06-13 23:10:20|989.84|987.04|989.84|987.04|989.84|987.04|989.84|987.04|0
1655161830000|2022-06-13 23:10:30|990.09|987.29|990.21|987.41|990.21|987.41|990.09|987.29|0
1655161840000|2022-06-13 23:10:40|989.96|987.16|990.7|987.9|990.7|987.9|989.96|987.16|0
1655161850000|2022-06-13 23:10:50|990.45|987.65|990.45|987.65|990.45|987.65|990.45|987.65|0
1655161890000|2022-06-13 23:11:30|990.58|987.78|990.58|987.78|990.58|987.78|990.58|987.78|0
1655161900000|2022-06-13 23:11:40|990.7|987.9|990.58|987.78|990.7|987.9|990.58|987.78|0
1655161910000|2022-06-13 23:11:50|990.7|987.9|990.58|987.78|990.7|987.9|990.58|987.78|0
1655161920000|2022-06-13 23:12:00|990.7|987.9|991.08|988.28|991.08|988.28|990.7|987.9|0
1655161930000|2022-06-13 23:12:10|991.19|988.39|991.44|988.64|991.44|988.64|991.19|988.39|0
1655161940000|2022-06-13 23:12:20|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655161980000|2022-06-13 23:13:00|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655161990000|2022-06-13 23:13:10|991.69|988.89|991.69|988.89|991.69|988.89|991.57|988.77|0
1655162000000|2022-06-13 23:13:20|991.82|989.02|991.69|988.89|991.82|989.02|991.69|988.89|0
1655162010000|2022-06-13 23:13:30|991.44|988.64|991.57|988.77|991.57|988.77|991.44|988.64|0
1655162020000|2022-06-13 23:13:40|991.69|988.89|991.57|988.77|991.69|988.89|991.57|988.77|0
1655162030000|2022-06-13 23:13:50|991.94|989.14|991.94|989.14|991.94|989.14|991.94|989.14|0
1655162050000|2022-06-13 23:14:10|991.82|989.02|991.82|989.02|991.82|989.02|991.82|989.02|0
1655162060000|2022-06-13 23:14:20|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655162080000|2022-06-13 23:14:40|991.57|988.77|991.57|988.77|991.57|988.77|991.57|988.77|0
1655162090000|2022-06-13 23:14:50|991.44|988.64|991.32|988.52|991.44|988.64|991.32|988.52|0
1655162100000|2022-06-13 23:15:00|991.44|988.64|991.57|988.77|991.57|988.77|991.44|988.64|0
1655162110000|2022-06-13 23:15:10|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655162120000|2022-06-13 23:15:20|991.57|988.77|991.69|988.89|991.69|988.89|991.44|988.64|0
1655162130000|2022-06-13 23:15:30|991.57|988.77|991.94|989.14|991.94|989.14|991.57|988.77|0
1655162140000|2022-06-13 23:15:40|991.69|988.89|991.82|989.02|991.94|989.14|991.69|988.89|0
1655162150000|2022-06-13 23:15:50|991.94|989.14|991.57|988.77|991.94|989.14|991.57|988.77|0
1655162160000|2022-06-13 23:16:00|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655162170000|2022-06-13 23:16:10|991.94|989.14|991.94|989.14|991.94|989.14|991.94|989.14|0
1655162190000|2022-06-13 23:16:30|992.18|989.38|992.18|989.38|992.18|989.38|992.18|989.38|0
1655162210000|2022-06-13 23:16:50|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655162220000|2022-06-13 23:17:00|992.31|989.51|992.31|989.51|992.43|989.63|992.31|989.51|0
1655162230000|2022-06-13 23:17:10|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655162250000|2022-06-13 23:17:30|992.18|989.38|992.18|989.38|992.18|989.38|992.18|989.38|0
1655162260000|2022-06-13 23:17:40|991.94|989.14|991.94|989.14|991.94|989.14|991.94|989.14|0
1655162270000|2022-06-13 23:17:50|992.06|989.26|992.92|990.12|992.92|990.12|992.06|989.26|0
1655162280000|2022-06-13 23:18:00|993.67|990.87|993.91|991.11|993.91|991.11|993.55|990.75|0
1655162290000|2022-06-13 23:18:10|994.41|991.61|993.91|991.11|994.41|991.61|993.91|991.11|0
1655162300000|2022-06-13 23:18:20|993.79|990.99|994.04|991.24|994.16|991.36|993.79|990.99|0
1655162310000|2022-06-13 23:18:30|993.91|991.11|994.04|991.24|994.04|991.24|993.91|991.11|0
1655162320000|2022-06-13 23:18:40|993.91|991.11|993.67|990.87|993.91|991.11|993.67|990.87|0
1655162330000|2022-06-13 23:18:50|993.79|990.99|993.3|990.5|993.79|990.99|993.3|990.5|0
1655162340000|2022-06-13 23:19:00|993.42|990.62|993.42|990.62|993.42|990.62|993.42|990.62|0
1655162350000|2022-06-13 23:19:10|993.67|990.87|993.17|990.37|993.67|990.87|993.17|990.37|0
1655162370000|2022-06-13 23:19:30|993.05|990.25|993.05|990.25|993.05|990.25|993.05|990.25|0
1655162380000|2022-06-13 23:19:40|993.17|990.37|993.05|990.25|993.17|990.37|993.05|990.25|0
1655162400000|2022-06-13 23:20:00|993.17|990.37|993.3|990.5|993.3|990.5|993.17|990.37|0
1655162410000|2022-06-13 23:20:10|993.17|990.37|992.92|990.12|993.17|990.37|992.92|990.12|0
1655162420000|2022-06-13 23:20:20|992.56|989.76|992.56|989.76|992.56|989.76|992.56|989.76|0
1655162430000|2022-06-13 23:20:30|992.31|989.51|992.31|989.51|992.31|989.51|992.31|989.51|0
1655162440000|2022-06-13 23:20:40|992.43|989.63|991.94|989.14|992.43|989.63|991.94|989.14|0
1655162450000|2022-06-13 23:20:50|991.69|988.89|991.32|988.52|991.69|988.89|991.32|988.52|0
1655162460000|2022-06-13 23:21:00|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655162470000|2022-06-13 23:21:10|991.32|988.52|991.44|988.64|991.44|988.64|991.32|988.52|0
1655162490000|2022-06-13 23:21:30|990.95|988.15|991.44|988.64|991.44|988.64|990.95|988.15|0
1655162500000|2022-06-13 23:21:40|991.19|988.39|991.19|988.39|991.19|988.39|991.19|988.39|0
1655162510000|2022-06-13 23:21:50|991.32|988.52|990.95|988.15|991.32|988.52|990.95|988.15|0
1655162520000|2022-06-13 23:22:00|991.08|988.28|991.94|989.14|991.94|989.14|991.08|988.28|0
1655162550000|2022-06-13 23:22:30|992.18|989.38|991.94|989.14|992.18|989.38|991.94|989.14|0
1655162560000|2022-06-13 23:22:40|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655162570000|2022-06-13 23:22:50|991.57|988.77|991.69|988.89|991.69|988.89|991.57|988.77|0
1655162590000|2022-06-13 23:23:10|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655162610000|2022-06-13 23:23:30|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655162620000|2022-06-13 23:23:40|991.57|988.77|991.57|988.77|991.57|988.77|991.57|988.77|0
1655162640000|2022-06-13 23:24:00|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655162650000|2022-06-13 23:24:10|991.57|988.77|991.44|988.64|991.57|988.77|991.44|988.64|0
1655162660000|2022-06-13 23:24:20|991.19|988.39|991.19|988.39|991.19|988.39|991.19|988.39|0
1655162670000|2022-06-13 23:24:30|991.32|988.52|991.19|988.39|991.32|988.52|991.19|988.39|0
1655162700000|2022-06-13 23:25:00|991.08|988.28|991.44|988.64|991.44|988.64|991.08|988.28|0
1655162720000|2022-06-13 23:25:20|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655162740000|2022-06-13 23:25:40|991.82|989.02|991.69|988.89|991.82|989.02|991.69|988.89|0
1655162750000|2022-06-13 23:25:50|991.82|989.02|991.69|988.89|991.82|989.02|991.57|988.77|0
1655162760000|2022-06-13 23:26:00|991.94|989.14|992.06|989.26|992.06|989.26|991.94|989.14|0
1655162770000|2022-06-13 23:26:10|992.18|989.38|992.56|989.76|992.56|989.76|992.06|989.26|0
1655162780000|2022-06-13 23:26:20|992.68|989.88|992.68|989.88|992.68|989.88|992.68|989.88|0
1655162790000|2022-06-13 23:26:30|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655162800000|2022-06-13 23:26:40|992.56|989.76|992.18|989.38|992.56|989.76|992.06|989.26|0
1655162810000|2022-06-13 23:26:50|991.94|989.14|991.94|989.14|991.94|989.14|991.94|989.14|0
1655162840000|2022-06-13 23:27:20|991.69|988.89|991.82|989.02|991.82|989.02|991.69|988.89|0
1655162850000|2022-06-13 23:27:30|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655162870000|2022-06-13 23:27:50|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655162880000|2022-06-13 23:28:00|992.06|989.26|992.06|989.26|992.06|989.26|992.06|989.26|0
1655162890000|2022-06-13 23:28:10|991.82|989.02|991.82|989.02|991.82|989.02|991.82|989.02|0
1655162900000|2022-06-13 23:28:20|991.94|989.14|991.94|989.14|991.94|989.14|991.94|989.14|0
1655162910000|2022-06-13 23:28:30|992.31|989.51|992.43|989.63|992.43|989.63|992.31|989.51|0
1655162920000|2022-06-13 23:28:40|992.06|989.26|991.94|989.14|992.06|989.26|991.94|989.14|0
1655162930000|2022-06-13 23:28:50|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655162940000|2022-06-13 23:29:00|991.19|988.39|990.7|987.9|991.19|988.39|990.7|987.9|0
1655162950000|2022-06-13 23:29:10|990.58|987.78|990.95|988.15|990.95|988.15|990.58|987.78|0
1655162970000|2022-06-13 23:29:30|990.83|988.03|990.7|987.9|990.83|988.03|990.7|987.9|0
1655162990000|2022-06-13 23:29:50|990.95|988.15|990.95|988.15|990.95|988.15|990.95|988.15|0
1655163000000|2022-06-13 23:30:00|991.19|988.39|991.57|988.77|991.57|988.77|991.19|988.39|0
1655163010000|2022-06-13 23:30:10|991.44|988.64|991.44|988.64|991.57|988.77|991.44|988.64|0
1655163030000|2022-06-13 23:30:30|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655163040000|2022-06-13 23:30:40|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655163050000|2022-06-13 23:30:50|991.19|988.39|990.7|987.9|991.19|988.39|990.7|987.9|0
1655163060000|2022-06-13 23:31:00|991.19|988.39|991.19|988.39|991.19|988.39|991.19|988.39|0
1655163080000|2022-06-13 23:31:20|990.95|988.15|991.07|988.27|991.19|988.39|990.95|988.15|0
1655163090000|2022-06-13 23:31:30|990.95|988.15|991.07|988.27|991.07|988.27|990.95|988.15|0
1655163100000|2022-06-13 23:31:40|990.95|988.15|990.7|987.9|990.95|988.15|990.7|987.9|0
1655163110000|2022-06-13 23:31:50|990.45|987.65|990.45|987.65|990.45|987.65|990.45|987.65|0
1655163120000|2022-06-13 23:32:00|990.58|987.78|990.7|987.9|990.83|988.03|990.58|987.78|0
1655163140000|2022-06-13 23:32:20|990.58|987.78|990.58|987.78|990.58|987.78|990.58|987.78|0
1655163150000|2022-06-13 23:32:30|990.7|987.9|990.7|987.9|990.7|987.9|990.7|987.9|0
1655163160000|2022-06-13 23:32:40|990.95|988.15|990.95|988.15|990.95|988.15|990.95|988.15|0
1655163170000|2022-06-13 23:32:50|991.19|988.39|991.07|988.27|991.19|988.39|991.07|988.27|0
1655163180000|2022-06-13 23:33:00|991.19|988.39|991.44|988.64|991.44|988.64|991.19|988.39|0
1655163190000|2022-06-13 23:33:10|991.19|988.39|991.07|988.27|991.19|988.39|990.95|988.15|0
1655163200000|2022-06-13 23:33:20|990.95|988.15|991.07|988.27|991.07|988.27|990.95|988.15|0
1655163210000|2022-06-13 23:33:30|991.19|988.39|991.19|988.39|991.19|988.39|991.19|988.39|0
1655163220000|2022-06-13 23:33:40|991.32|988.52|991.57|988.77|991.57|988.77|991.32|988.52|0
1655163230000|2022-06-13 23:33:50|991.69|988.89|991.44|988.64|991.69|988.89|991.44|988.64|0
1655163240000|2022-06-13 23:34:00|991.69|988.89|992.18|989.38|992.18|989.38|991.57|988.77|0
1655163250000|2022-06-13 23:34:10|992.43|989.63|992.68|989.88|992.68|989.88|992.43|989.63|0
1655163260000|2022-06-13 23:34:20|993.91|991.11|993.67|990.87|993.91|991.11|993.67|990.87|0
1655163270000|2022-06-13 23:34:30|993.91|991.11|993.91|991.11|993.91|991.11|993.91|991.11|0
1655163280000|2022-06-13 23:34:40|993.79|990.99|993.67|990.87|993.79|990.99|993.67|990.87|0
1655163290000|2022-06-13 23:34:50|993.79|990.99|993.79|990.99|993.79|990.99|993.79|990.99|0
1655163300000|2022-06-13 23:35:00|993.55|990.75|993.55|990.75|993.55|990.75|993.55|990.75|0
1655163310000|2022-06-13 23:35:10|993.42|990.62|993.42|990.62|993.42|990.62|993.42|990.62|0
1655163340000|2022-06-13 23:35:40|993.17|990.37|993.17|990.37|993.17|990.37|993.17|990.37|0
1655163350000|2022-06-13 23:35:50|992.92|990.12|992.92|990.12|992.92|990.12|992.92|990.12|0
1655163370000|2022-06-13 23:36:10|993.05|990.25|992.92|990.12|993.05|990.25|992.92|990.12|0
1655163380000|2022-06-13 23:36:20|993.67|990.87|993.91|991.11|993.91|991.11|993.67|990.87|0
1655163390000|2022-06-13 23:36:30|994.16|991.36|994.41|991.61|994.41|991.61|994.16|991.36|0
1655163410000|2022-06-13 23:36:50|994.54|991.74|994.9|992.1|994.9|992.1|994.54|991.74|0
1655163420000|2022-06-13 23:37:00|994.65|991.85|994.41|991.61|994.65|991.85|994.41|991.61|0
1655163430000|2022-06-13 23:37:10|994.29|991.49|994.16|991.36|994.29|991.49|994.16|991.36|0
1655163440000|2022-06-13 23:37:20|994.41|991.61|994.29|991.49|994.41|991.61|994.29|991.49|0
1655163450000|2022-06-13 23:37:30|994.41|991.61|994.9|992.1|994.9|992.1|994.16|991.36|0
1655163460000|2022-06-13 23:37:40|994.78|991.98|994.65|991.85|994.9|992.1|994.65|991.85|0
1655163470000|2022-06-13 23:37:50|994.16|991.36|994.16|991.36|994.16|991.36|994.16|991.36|0
1655163480000|2022-06-13 23:38:00|994.29|991.49|994.41|991.61|994.54|991.74|994.29|991.49|0
1655163490000|2022-06-13 23:38:10|994.65|991.85|994.41|991.61|994.65|991.85|994.41|991.61|0
1655163500000|2022-06-13 23:38:20|994.29|991.49|994.29|991.49|994.29|991.49|994.29|991.49|0
1655163510000|2022-06-13 23:38:30|994.65|991.85|994.29|991.49|994.65|991.85|994.29|991.49|0
1655163520000|2022-06-13 23:38:40|994.41|991.61|994.54|991.74|994.54|991.74|994.29|991.49|0
1655163530000|2022-06-13 23:38:50|994.65|991.85|994.78|991.98|994.78|991.98|994.65|991.85|0
1655163540000|2022-06-13 23:39:00|994.9|992.1|994.9|992.1|994.9|992.1|994.78|991.98|0
1655163560000|2022-06-13 23:39:20|995.15|992.35|995.4|992.6|995.4|992.6|995.15|992.35|0
1655163570000|2022-06-13 23:39:30|995.15|992.35|995.15|992.35|995.15|992.35|995.15|992.35|0
1655163580000|2022-06-13 23:39:40|995.4|992.6|995.4|992.6|995.4|992.6|995.4|992.6|0
1655163590000|2022-06-13 23:39:50|995.64|992.84|995.77|992.97|995.77|992.97|995.64|992.84|0
1655163600000|2022-06-13 23:40:00|995.89|993.09|996.27|993.47|996.27|993.47|995.89|993.09|0
1655163610000|2022-06-13 23:40:10|996.38|993.58|996.14|993.34|996.38|993.58|996.14|993.34|0
1655163620000|2022-06-13 23:40:20|996.38|993.58|996.88|994.08|996.88|994.08|996.38|993.58|0
1655163630000|2022-06-13 23:40:30|996.63|993.83|996.63|993.83|996.63|993.83|996.63|993.83|0
1655163640000|2022-06-13 23:40:40|996.88|994.08|997.13|994.33|997.13|994.33|996.88|994.08|0
1655163650000|2022-06-13 23:40:50|997.26|994.46|996.88|994.08|997.26|994.46|996.88|994.08|0
1655163660000|2022-06-13 23:41:00|997.01|994.21|997.13|994.33|997.13|994.33|996.88|994.08|0
1655163670000|2022-06-13 23:41:10|997.01|994.21|996.63|993.83|997.01|994.21|996.63|993.83|0
1655163680000|2022-06-13 23:41:20|996.88|994.08|996.88|994.08|996.88|994.08|996.88|994.08|0
1655163690000|2022-06-13 23:41:30|996.63|993.83|996.88|994.08|996.88|994.08|996.63|993.83|0
1655163700000|2022-06-13 23:41:40|996.63|993.83|996.51|993.71|996.63|993.83|996.38|993.58|0
1655163710000|2022-06-13 23:41:50|996.63|993.83|996.88|994.08|996.88|994.08|996.51|993.71|0
1655163720000|2022-06-13 23:42:00|997.13|994.33|997.13|994.33|997.13|994.33|997.13|994.33|0
1655163730000|2022-06-13 23:42:10|997.01|994.21|997.01|994.21|997.01|994.21|997.01|994.21|0
1655163750000|2022-06-13 23:42:30|996.88|994.08|996.88|994.08|996.88|994.08|996.88|994.08|0
1655163760000|2022-06-13 23:42:40|996.63|993.83|996.76|993.96|996.88|994.08|996.63|993.83|0
1655163770000|2022-06-13 23:42:50|996.63|993.83|996.76|993.96|996.88|994.08|996.63|993.83|0
1655163780000|2022-06-13 23:43:00|996.88|994.08|997.01|994.21|997.01|994.21|996.88|994.08|0
1655163790000|2022-06-13 23:43:10|996.88|994.08|996.88|994.08|996.88|994.08|996.88|994.08|0
1655163800000|2022-06-13 23:43:20|996.63|993.83|996.63|993.83|996.63|993.83|996.63|993.83|0
1655163810000|2022-06-13 23:43:30|996.76|993.96|996.88|994.08|996.88|994.08|996.76|993.96|0
1655163820000|2022-06-13 23:43:40|996.76|993.96|996.63|993.83|996.76|993.96|996.63|993.83|0
1655163830000|2022-06-13 23:43:50|996.88|994.08|997.01|994.21|997.01|994.21|996.88|994.08|0
1655163840000|2022-06-13 23:44:00|997.13|994.33|996.88|994.08|997.13|994.33|996.88|994.08|0
1655163850000|2022-06-13 23:44:10|997.01|994.21|997.01|994.21|997.01|994.21|997.01|994.21|0
1655163860000|2022-06-13 23:44:20|997.13|994.33|997.01|994.21|997.13|994.33|997.01|994.21|0
1655163870000|2022-06-13 23:44:30|997.13|994.33|997.13|994.33|997.13|994.33|997.13|994.33|0
1655163880000|2022-06-13 23:44:40|996.88|994.08|997.01|994.21|997.01|994.21|996.88|994.08|0
1655163890000|2022-06-13 23:44:50|996.88|994.08|997.13|994.33|997.13|994.33|996.88|994.08|0
1655163900000|2022-06-13 23:45:00|997.01|994.21|997.13|994.33|997.13|994.33|996.88|994.08|0
1655163910000|2022-06-13 23:45:10|997.01|994.21|997.13|994.33|997.37|994.57|997.01|994.21|0
1655163920000|2022-06-13 23:45:20|996.76|993.96|996.51|993.71|996.76|993.96|996.51|993.71|0
1655163930000|2022-06-13 23:45:30|996.63|993.83|996.63|993.83|996.63|993.83|996.63|993.83|0
1655163940000|2022-06-13 23:45:40|996.76|993.96|996.63|993.83|997.01|994.21|996.63|993.83|0
1655163960000|2022-06-13 23:46:00|997.01|994.21|996.38|993.58|997.01|994.21|996.38|993.58|0
1655163970000|2022-06-13 23:46:10|996.14|993.34|996.02|993.22|996.14|993.34|996.02|993.22|0
1655163980000|2022-06-13 23:46:20|996.14|993.34|996.02|993.22|996.14|993.34|996.02|993.22|0
1655163990000|2022-06-13 23:46:30|995.89|993.09|995.89|993.09|996.02|993.22|995.89|993.09|0
1655164010000|2022-06-13 23:46:50|996.14|993.34|996.14|993.34|996.14|993.34|996.14|993.34|0
1655164020000|2022-06-13 23:47:00|995.64|992.84|995.4|992.6|995.64|992.84|995.4|992.6|0
1655164030000|2022-06-13 23:47:10|995.15|992.35|995.15|992.35|995.15|992.35|995.15|992.35|0
1655164040000|2022-06-13 23:47:20|995.28|992.48|995.15|992.35|995.28|992.48|995.15|992.35|0
1655164050000|2022-06-13 23:47:30|995.03|992.23|995.03|992.23|995.03|992.23|994.9|992.1|0
1655164060000|2022-06-13 23:47:40|994.9|992.1|995.15|992.35|995.15|992.35|994.9|992.1|0
1655164070000|2022-06-13 23:47:50|995.28|992.48|995.15|992.35|995.28|992.48|995.15|992.35|0
1655164080000|2022-06-13 23:48:00|994.9|992.1|995.15|992.35|995.15|992.35|994.9|992.1|0
1655164090000|2022-06-13 23:48:10|995.28|992.48|995.4|992.6|995.4|992.6|995.28|992.48|0
1655164100000|2022-06-13 23:48:20|995.28|992.48|995.4|992.6|995.4|992.6|995.28|992.48|0
1655164110000|2022-06-13 23:48:30|995.15|992.35|995.89|993.09|995.89|993.09|995.15|992.35|0
1655164120000|2022-06-13 23:48:40|995.64|992.84|995.4|992.6|995.77|992.97|995.4|992.6|0
1655164130000|2022-06-13 23:48:50|995.15|992.35|995.15|992.35|995.15|992.35|995.15|992.35|0
1655164140000|2022-06-13 23:49:00|995.4|992.6|995.15|992.35|995.4|992.6|995.15|992.35|0
1655164150000|2022-06-13 23:49:10|994.9|992.1|994.78|991.98|995.15|992.35|994.78|991.98|0
1655164160000|2022-06-13 23:49:20|994.65|991.85|994.53|991.73|994.65|991.85|994.53|991.73|0
1655164170000|2022-06-13 23:49:30|994.9|992.1|995.15|992.35|995.28|992.48|994.9|992.1|0
1655164180000|2022-06-13 23:49:40|994.9|992.1|994.53|991.73|994.9|992.1|994.41|991.61|0
1655164190000|2022-06-13 23:49:50|994.65|991.85|994.65|991.85|994.65|991.85|994.41|991.61|0
1655164200000|2022-06-13 23:50:00|994.53|991.73|994.04|991.24|994.53|991.73|994.04|991.24|0
1655164210000|2022-06-13 23:50:10|993.91|991.11|993.91|991.11|993.91|991.11|993.91|991.11|0
1655164220000|2022-06-13 23:50:20|994.16|991.36|993.91|991.11|994.16|991.36|993.91|991.11|0
1655164230000|2022-06-13 23:50:30|994.41|991.61|994.16|991.36|994.41|991.61|994.04|991.24|0
1655164240000|2022-06-13 23:50:40|993.91|991.11|994.04|991.24|994.04|991.24|993.91|991.11|0
1655164250000|2022-06-13 23:50:50|993.91|991.11|993.79|990.99|993.91|991.11|993.79|990.99|0
1655164260000|2022-06-13 23:51:00|993.66|990.86|993.79|990.99|993.79|990.99|993.66|990.86|0
1655164270000|2022-06-13 23:51:10|993.42|990.62|993.42|990.62|993.42|990.62|993.42|990.62|0
1655164280000|2022-06-13 23:51:20|993.66|990.86|993.55|990.75|993.66|990.86|993.55|990.75|0
1655164290000|2022-06-13 23:51:30|993.42|990.62|993.55|990.75|993.55|990.75|993.42|990.62|0
1655164300000|2022-06-13 23:51:40|993.66|990.86|993.91|991.11|993.91|991.11|993.66|990.86|0
1655164310000|2022-06-13 23:51:50|994.16|991.36|994.29|991.49|994.29|991.49|994.16|991.36|0
1655164320000|2022-06-13 23:52:00|994.41|991.61|994.9|992.1|994.9|992.1|994.41|991.61|0
1655164330000|2022-06-13 23:52:10|995.03|992.23|994.78|991.98|995.03|992.23|994.78|991.98|0
1655164340000|2022-06-13 23:52:20|994.65|991.85|994.65|991.85|994.65|991.85|994.65|991.85|0
1655164350000|2022-06-13 23:52:30|994.41|991.61|994.29|991.49|994.53|991.73|994.29|991.49|0
1655164360000|2022-06-13 23:52:40|994.16|991.36|994.29|991.49|994.29|991.49|994.16|991.36|0
1655164370000|2022-06-13 23:52:50|994.04|991.24|993.55|990.75|994.04|991.24|993.55|990.75|0
1655164380000|2022-06-13 23:53:00|993.79|990.99|993.66|990.86|993.91|991.11|993.66|990.86|0
1655164390000|2022-06-13 23:53:10|993.91|991.11|993.91|991.11|993.91|991.11|993.91|991.11|0
1655164400000|2022-06-13 23:53:20|993.66|990.86|993.66|990.86|993.66|990.86|993.66|990.86|0
1655164410000|2022-06-13 23:53:30|993.91|991.11|993.91|991.11|993.91|991.11|993.91|991.11|0
1655164420000|2022-06-13 23:53:40|993.66|990.86|993.91|991.11|993.91|991.11|993.66|990.86|0
1655164430000|2022-06-13 23:53:50|993.66|990.86|993.66|990.86|993.79|990.99|993.66|990.86|0
1655164440000|2022-06-13 23:54:00|994.16|991.36|994.04|991.24|994.16|991.36|994.04|991.24|0
1655164450000|2022-06-13 23:54:10|993.91|991.11|994.41|991.61|994.41|991.61|993.91|991.11|0
1655164460000|2022-06-13 23:54:20|994.65|991.85|994.65|991.85|994.9|992.1|994.65|991.85|0
1655164470000|2022-06-13 23:54:30|994.41|991.61|994.41|991.61|994.41|991.61|994.41|991.61|0
1655164480000|2022-06-13 23:54:40|994.16|991.36|993.79|990.99|994.16|991.36|993.79|990.99|0
1655164490000|2022-06-13 23:54:50|993.66|990.86|993.79|990.99|993.79|990.99|993.66|990.86|0
1655164500000|2022-06-13 23:55:00|993.91|991.11|993.66|990.86|993.91|991.11|993.66|990.86|0
1655164520000|2022-06-13 23:55:20|993.17|990.37|992.92|990.12|993.17|990.37|992.92|990.12|0
1655164530000|2022-06-13 23:55:30|993.05|990.25|992.68|989.88|993.05|990.25|992.68|989.88|0
1655164540000|2022-06-13 23:55:40|992.43|989.63|992.56|989.76|992.68|989.88|992.43|989.63|0
1655164550000|2022-06-13 23:55:50|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655164560000|2022-06-13 23:56:00|992.31|989.51|992.31|989.51|992.43|989.63|992.31|989.51|0
1655164570000|2022-06-13 23:56:10|992.43|989.63|992.43|989.63|992.43|989.63|992.31|989.51|0
1655164580000|2022-06-13 23:56:20|992.06|989.26|991.93|989.13|992.18|989.38|991.69|988.89|0
1655164590000|2022-06-13 23:56:30|991.69|988.89|991.44|988.64|991.69|988.89|991.44|988.64|0
1655164600000|2022-06-13 23:56:40|991.82|989.02|991.82|989.02|992.06|989.26|991.82|989.02|0
1655164610000|2022-06-13 23:56:50|991.69|988.89|992.06|989.26|992.06|989.26|991.69|988.89|0
1655164620000|2022-06-13 23:57:00|991.93|989.13|991.93|989.13|991.93|989.13|991.93|989.13|0
1655164630000|2022-06-13 23:57:10|992.06|989.26|992.18|989.38|992.18|989.38|992.06|989.26|0
1655164640000|2022-06-13 23:57:20|992.06|989.26|991.93|989.13|992.06|989.26|991.93|989.13|0
1655164650000|2022-06-13 23:57:30|991.82|989.02|991.82|989.02|991.82|989.02|991.82|989.02|0
1655164660000|2022-06-13 23:57:40|991.93|989.13|991.93|989.13|991.93|989.13|991.93|989.13|0
1655164680000|2022-06-13 23:58:00|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655164690000|2022-06-13 23:58:10|991.19|988.39|991.19|988.39|991.19|988.39|991.19|988.39|0
1655164700000|2022-06-13 23:58:20|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655164710000|2022-06-13 23:58:30|991.57|988.77|991.44|988.64|991.57|988.77|991.44|988.64|0
1655164720000|2022-06-13 23:58:40|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655164730000|2022-06-13 23:58:50|991.93|989.13|992.8|990|992.8|990|991.93|989.13|0
1655164740000|2022-06-13 23:59:00|992.68|989.88|992.06|989.26|992.68|989.88|991.93|989.13|0
1655164750000|2022-06-13 23:59:10|991.93|989.13|992.06|989.26|992.06|989.26|991.93|989.13|0
1655164760000|2022-06-13 23:59:20|991.69|988.89|990.7|987.9|991.82|989.02|990.7|987.9|0
1655164770000|2022-06-13 23:59:30|990.58|987.78|990.45|987.65|990.7|987.9|990.45|987.65|0
1655164780000|2022-06-13 23:59:40|990.83|988.03|990.83|988.03|990.83|988.03|990.58|987.78|0
1655164790000|2022-06-13 23:59:50|990.7|987.9|989.96|987.16|990.7|987.9|989.96|987.16|0
1655164800000|2022-06-14 00:00:00|990.2|987.4|989.71|986.91|990.58|987.78|989.71|986.91|0
1655164810000|2022-06-14 00:00:10|989.46|986.66|988.85|986.05|989.46|986.66|988.6|985.8|0
1655164820000|2022-06-14 00:00:20|989.34|986.54|989.34|986.54|989.34|986.54|989.34|986.54|0
1655164830000|2022-06-14 00:00:30|989.46|986.66|989.34|986.54|989.46|986.66|989.1|986.3|0
1655164840000|2022-06-14 00:00:40|989.46|986.66|988.97|986.17|989.46|986.66|988.85|986.05|0
1655164850000|2022-06-14 00:00:50|988.47|985.67|988.47|985.67|988.6|985.8|988.47|985.67|0
1655164860000|2022-06-14 00:01:00|988.23|985.43|987.86|985.06|988.36|985.56|987.86|985.06|0
1655164870000|2022-06-14 00:01:10|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655164880000|2022-06-14 00:01:20|987.73|984.93|987.98|985.18|987.98|985.18|987.73|984.93|0
1655164890000|2022-06-14 00:01:30|988.23|985.43|988.47|985.67|988.47|985.67|988.23|985.43|0
1655164900000|2022-06-14 00:01:40|988.72|985.92|989.71|986.91|989.71|986.91|988.72|985.92|0
1655164910000|2022-06-14 00:01:50|989.22|986.42|989.34|986.54|989.34|986.54|989.1|986.3|0
1655164920000|2022-06-14 00:02:00|990.09|987.29|990.2|987.4|990.2|987.4|989.96|987.16|0
1655164930000|2022-06-14 00:02:10|990.09|987.29|989.71|986.91|990.09|987.29|989.59|986.79|0
1655164940000|2022-06-14 00:02:20|989.84|987.04|990.58|987.78|990.58|987.78|989.84|987.04|0
1655164950000|2022-06-14 00:02:30|990.7|987.9|990.45|987.65|990.7|987.9|990.33|987.53|0
1655164960000|2022-06-14 00:02:40|990.7|987.9|990.7|987.9|990.7|987.9|990.7|987.9|0
1655164970000|2022-06-14 00:02:50|991.19|988.39|991.07|988.27|991.19|988.39|991.07|988.27|0
1655164980000|2022-06-14 00:03:00|991.19|988.39|990.45|987.65|991.44|988.64|990.45|987.65|0
1655164990000|2022-06-14 00:03:10|990.7|987.9|990.45|987.65|990.7|987.9|990.45|987.65|0
1655165000000|2022-06-14 00:03:20|990.2|987.4|990.2|987.4|990.2|987.4|989.96|987.16|0
1655165010000|2022-06-14 00:03:30|989.96|987.16|990.08|987.28|990.08|987.28|989.96|987.16|0
1655165020000|2022-06-14 00:03:40|990.2|987.4|990.7|987.9|990.7|987.9|990.2|987.4|0
1655165030000|2022-06-14 00:03:50|990.95|988.15|990.7|987.9|990.95|988.15|990.7|987.9|0
1655165040000|2022-06-14 00:04:00|991.69|988.89|992.31|989.51|992.43|989.63|991.69|988.89|0
1655165050000|2022-06-14 00:04:10|992.92|990.12|992.8|990|992.92|990.12|992.8|990|0
1655165060000|2022-06-14 00:04:20|992.92|990.12|992.68|989.88|992.92|990.12|992.68|989.88|0
1655165070000|2022-06-14 00:04:30|992.8|990|992.43|989.63|992.8|990|992.43|989.63|0
1655165080000|2022-06-14 00:04:40|992.18|989.38|991.69|988.89|992.18|989.38|991.44|988.64|0
1655165090000|2022-06-14 00:04:50|991.82|989.02|991.93|989.13|992.06|989.26|991.82|989.02|0
1655165100000|2022-06-14 00:05:00|991.69|988.89|991.82|989.02|991.93|989.13|991.69|988.89|0
1655165110000|2022-06-14 00:05:10|991.69|988.89|992.18|989.38|992.18|989.38|991.69|988.89|0
1655165130000|2022-06-14 00:05:30|992.43|989.63|991.81|989.01|992.43|989.63|991.81|989.01|0
1655165140000|2022-06-14 00:05:40|991.69|988.89|991.93|989.13|992.18|989.38|991.69|988.89|0
1655165150000|2022-06-14 00:05:50|992.06|989.26|991.93|989.13|992.06|989.26|991.93|989.13|0
1655165160000|2022-06-14 00:06:00|992.68|989.88|993.3|990.5|993.3|990.5|992.68|989.88|0
1655165170000|2022-06-14 00:06:10|992.92|990.12|992.92|990.12|993.05|990.25|992.92|990.12|0
1655165180000|2022-06-14 00:06:20|992.8|990|992.8|990|992.8|990|992.8|990|0
1655165190000|2022-06-14 00:06:30|992.31|989.51|992.68|989.88|992.68|989.88|992.31|989.51|0
1655165200000|2022-06-14 00:06:40|992.56|989.76|992.56|989.76|992.68|989.88|992.43|989.63|0
1655165210000|2022-06-14 00:06:50|992.68|989.88|992.18|989.38|992.68|989.88|992.18|989.38|0
1655165220000|2022-06-14 00:07:00|991.93|989.13|991.81|989.01|991.93|989.13|991.81|989.01|0
1655165230000|2022-06-14 00:07:10|991.93|989.13|991.69|988.89|992.06|989.26|991.69|988.89|0
1655165240000|2022-06-14 00:07:20|991.57|988.77|991.69|988.89|991.69|988.89|991.44|988.64|0
1655165250000|2022-06-14 00:07:30|991.44|988.64|990.94|988.14|991.44|988.64|990.94|988.14|0
1655165260000|2022-06-14 00:07:40|990.7|987.9|991.19|988.39|991.19|988.39|990.45|987.65|0
1655165270000|2022-06-14 00:07:50|991.07|988.27|990.94|988.14|991.19|988.39|990.94|988.14|0
1655165280000|2022-06-14 00:08:00|990.45|987.65|990.45|987.65|990.45|987.65|990.45|987.65|0
1655165290000|2022-06-14 00:08:10|989.96|987.16|989.71|986.91|990.2|987.4|989.71|986.91|0
1655165300000|2022-06-14 00:08:20|989.46|986.66|988.72|985.92|989.96|987.16|988.23|985.43|0
1655165310000|2022-06-14 00:08:30|988.47|985.67|988.23|985.43|988.47|985.67|988.23|985.43|0
1655165320000|2022-06-14 00:08:40|988.35|985.55|987.86|985.06|988.35|985.55|987.86|985.06|0
1655165330000|2022-06-14 00:08:50|987.49|984.69|987.49|984.69|987.49|984.69|987.49|984.69|0
1655165340000|2022-06-14 00:09:00|987.73|984.93|986.74|983.94|987.73|984.93|986.74|983.94|0
1655165350000|2022-06-14 00:09:10|987.37|984.57|988.6|985.8|988.6|985.8|987.37|984.57|0
1655165360000|2022-06-14 00:09:20|988.85|986.05|988.97|986.17|988.97|986.17|988.72|985.92|0
1655165370000|2022-06-14 00:09:30|988.47|985.67|987.49|984.69|988.47|985.67|987.49|984.69|0
1655165380000|2022-06-14 00:09:40|987.73|984.93|986.13|983.33|987.73|984.93|986|983.2|0
1655165390000|2022-06-14 00:09:50|986|983.2|985.64|982.84|986.13|983.33|985.64|982.84|0
1655165400000|2022-06-14 00:10:00|985.51|982.71|985.88|983.08|985.88|983.08|985.51|982.71|0
1655165410000|2022-06-14 00:10:10|985.76|982.96|985.26|982.46|985.76|982.96|985.26|982.46|0
1655165430000|2022-06-14 00:10:30|985.39|982.59|985.01|982.21|985.39|982.59|985.01|982.21|0
1655165440000|2022-06-14 00:10:40|984.77|981.97|984.52|981.72|984.77|981.97|984.03|981.23|0
1655165450000|2022-06-14 00:10:50|984.03|981.23|984.27|981.47|984.27|981.47|984.03|981.23|0
1655165460000|2022-06-14 00:11:00|984.52|981.72|984.03|981.23|984.52|981.72|984.03|981.23|0
1655165470000|2022-06-14 00:11:10|984.15|981.35|983.78|980.98|984.15|981.35|983.78|980.98|0
1655165480000|2022-06-14 00:11:20|983.66|980.86|983.78|980.98|984.27|981.47|983.53|980.73|0
1655165490000|2022-06-14 00:11:30|984.15|981.35|983.78|980.98|984.15|981.35|983.78|980.98|0
1655165500000|2022-06-14 00:11:40|983.53|980.73|983.78|980.98|983.78|980.98|983.53|980.73|0
1655165510000|2022-06-14 00:11:50|982.54|979.74|983.04|980.24|983.04|980.24|982.54|979.74|0
1655165520000|2022-06-14 00:12:00|983.29|980.49|983.29|980.49|983.29|980.49|983.29|980.49|0
1655165530000|2022-06-14 00:12:10|983.04|980.24|983.29|980.49|983.29|980.49|983.04|980.24|0
1655165540000|2022-06-14 00:12:20|983.04|980.24|983.29|980.49|983.29|980.49|983.04|980.24|0
1655165550000|2022-06-14 00:12:30|983.04|980.24|983.78|980.98|983.78|980.98|983.04|980.24|0
1655165560000|2022-06-14 00:12:40|984.03|981.23|984.77|981.97|984.77|981.97|984.03|981.23|0
1655165570000|2022-06-14 00:12:50|985.01|982.21|985.51|982.71|985.51|982.71|985.01|982.21|0
1655165580000|2022-06-14 00:13:00|985.26|982.46|985.01|982.21|985.26|982.46|985.01|982.21|0
1655165590000|2022-06-14 00:13:10|985.76|982.96|985.51|982.71|986|983.2|985.51|982.71|0
1655165600000|2022-06-14 00:13:20|985.26|982.46|985.01|982.21|985.26|982.46|985.01|982.21|0
1655165610000|2022-06-14 00:13:30|985.26|982.46|985.51|982.71|985.76|982.96|985.26|982.46|0
1655165620000|2022-06-14 00:13:40|985.01|982.21|985.26|982.46|985.26|982.46|985.01|982.21|0
1655165630000|2022-06-14 00:13:50|984.77|981.97|985.51|982.71|985.51|982.71|984.77|981.97|0
1655165640000|2022-06-14 00:14:00|985.26|982.46|985.01|982.21|985.26|982.46|985.01|982.21|0
1655165650000|2022-06-14 00:14:10|984.9|982.1|985.51|982.71|985.76|982.96|984.9|982.1|0
1655165660000|2022-06-14 00:14:20|986|983.2|985.76|982.96|986|983.2|985.76|982.96|0
1655165670000|2022-06-14 00:14:30|985.14|982.34|984.52|981.72|985.14|982.34|984.52|981.72|0
1655165680000|2022-06-14 00:14:40|984.03|981.23|983.66|980.86|984.03|981.23|983.17|980.37|0
1655165690000|2022-06-14 00:14:50|983.78|980.98|984.27|981.47|984.27|981.47|983.78|980.98|0
1655165700000|2022-06-14 00:15:00|984.52|981.72|982.54|979.74|984.52|981.72|982.54|979.74|0
1655165710000|2022-06-14 00:15:10|982.67|979.87|983.78|980.98|983.78|980.98|982.67|979.87|0
1655165720000|2022-06-14 00:15:20|985.01|982.21|985.76|982.96|985.76|982.96|985.01|982.21|0
1655165730000|2022-06-14 00:15:30|986|983.2|986.5|983.7|986.5|983.7|986|983.2|0
1655165740000|2022-06-14 00:15:40|986.62|983.82|987.24|984.44|987.24|984.44|986.62|983.82|0
1655165750000|2022-06-14 00:15:50|986.99|984.19|986.99|984.19|986.99|984.19|986.74|983.94|0
1655165760000|2022-06-14 00:16:00|987.24|984.44|987.73|984.93|987.73|984.93|987.24|984.44|0
1655165770000|2022-06-14 00:16:10|987.61|984.81|986.99|984.19|987.61|984.81|986.99|984.19|0
1655165780000|2022-06-14 00:16:20|987.48|984.68|988.23|985.43|988.23|985.43|987.48|984.68|0
1655165790000|2022-06-14 00:16:30|988.11|985.31|988.23|985.43|988.23|985.43|988.11|985.31|0
1655165800000|2022-06-14 00:16:40|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655165810000|2022-06-14 00:16:50|989.1|986.3|989.46|986.66|989.71|986.91|989.1|986.3|0
1655165820000|2022-06-14 00:17:00|990.45|987.65|990.58|987.78|990.58|987.78|990.2|987.4|0
1655165830000|2022-06-14 00:17:10|991.44|988.64|990.7|987.9|991.44|988.64|990.7|987.9|0
1655165840000|2022-06-14 00:17:20|990.45|987.65|990.94|988.14|991.19|988.39|990.45|987.65|0
1655165850000|2022-06-14 00:17:30|991.69|988.89|991.19|988.39|991.69|988.89|991.19|988.39|0
1655165860000|2022-06-14 00:17:40|991.69|988.89|991.81|989.01|991.81|989.01|991.69|988.89|0
1655165870000|2022-06-14 00:17:50|991.69|988.89|991.32|988.52|991.69|988.89|991.32|988.52|0
1655165880000|2022-06-14 00:18:00|991.19|988.39|990.2|987.4|991.69|988.89|990.2|987.4|0
1655165890000|2022-06-14 00:18:10|989.96|987.16|989.46|986.66|989.96|987.16|989.46|986.66|0
1655165900000|2022-06-14 00:18:20|989.71|986.91|990.2|987.4|990.2|987.4|989.71|986.91|0
1655165910000|2022-06-14 00:18:30|989.96|987.16|990.2|987.4|990.2|987.4|989.96|987.16|0
1655165920000|2022-06-14 00:18:40|990.45|987.65|990.45|987.65|990.45|987.65|990.45|987.65|0
1655165930000|2022-06-14 00:18:50|989.96|987.16|989.96|987.16|989.96|987.16|989.96|987.16|0
1655165940000|2022-06-14 00:19:00|989.71|986.91|989.71|986.91|989.84|987.04|989.71|986.91|0
1655165950000|2022-06-14 00:19:10|989.96|987.16|990.08|987.28|990.08|987.28|989.71|986.91|0
1655165960000|2022-06-14 00:19:20|990.45|987.65|990.33|987.53|990.45|987.65|990.33|987.53|0
1655165970000|2022-06-14 00:19:30|990.45|987.65|990.94|988.14|991.19|988.39|990.45|987.65|0
1655165980000|2022-06-14 00:19:40|990.45|987.65|990.45|987.65|990.45|987.65|990.45|987.65|0
1655165990000|2022-06-14 00:19:50|990.2|987.4|990.08|987.28|990.2|987.4|989.96|987.16|0
1655166000000|2022-06-14 00:20:00|989.96|987.16|990.45|987.65|990.7|987.9|989.96|987.16|0
1655166010000|2022-06-14 00:20:10|990.94|988.14|990.94|988.14|990.94|988.14|990.83|988.03|0
1655166020000|2022-06-14 00:20:20|990.7|987.9|990.45|987.65|990.7|987.9|990.45|987.65|0
1655166030000|2022-06-14 00:20:30|990.7|987.9|990.33|987.53|990.7|987.9|990.2|987.4|0
1655166040000|2022-06-14 00:20:40|990.2|987.4|990.45|987.65|990.45|987.65|990.2|987.4|0
1655166050000|2022-06-14 00:20:50|990.2|987.4|989.96|987.16|990.2|987.4|989.96|987.16|0
1655166060000|2022-06-14 00:21:00|989.71|986.91|988.35|985.55|989.71|986.91|988.35|985.55|0
1655166070000|2022-06-14 00:21:10|988.47|985.67|988.23|985.43|988.47|985.67|987.98|985.18|0
1655166080000|2022-06-14 00:21:20|987.98|985.18|986.99|984.19|987.98|985.18|986.99|984.19|0
1655166090000|2022-06-14 00:21:30|987.48|984.68|986.99|984.19|987.48|984.68|986.74|983.94|0
1655166100000|2022-06-14 00:21:40|987.12|984.32|986.99|984.19|987.12|984.32|986.38|983.58|0
1655166110000|2022-06-14 00:21:50|986.74|983.94|986.5|983.7|986.87|984.07|986.25|983.45|0
1655166120000|2022-06-14 00:22:00|986.74|983.94|986.5|983.7|986.99|984.19|986.5|983.7|0
1655166130000|2022-06-14 00:22:10|986.25|983.45|986.25|983.45|986.25|983.45|986|983.2|0
1655166140000|2022-06-14 00:22:20|986|983.2|985.75|982.95|986|983.2|985.64|982.84|0
1655166150000|2022-06-14 00:22:30|985.51|982.71|985.39|982.59|985.51|982.71|985.01|982.21|0
1655166160000|2022-06-14 00:22:40|985.26|982.46|984.77|981.97|985.26|982.46|984.77|981.97|0
1655166170000|2022-06-14 00:22:50|985.01|982.21|984.9|982.1|985.01|982.21|984.52|981.72|0
1655166180000|2022-06-14 00:23:00|985.51|982.71|985.26|982.46|985.51|982.71|985.26|982.46|0
1655166190000|2022-06-14 00:23:10|985.75|982.95|986.5|983.7|986.5|983.7|985.75|982.95|0
1655166200000|2022-06-14 00:23:20|986.25|983.45|986.38|983.58|986.74|983.94|986.25|983.45|0
1655166210000|2022-06-14 00:23:30|986.25|983.45|985.64|982.84|986.25|983.45|985.64|982.84|0
1655166220000|2022-06-14 00:23:40|985.75|982.95|986.5|983.7|986.5|983.7|985.75|982.95|0
1655166230000|2022-06-14 00:23:50|986.74|983.94|986.99|984.19|987.24|984.44|986.74|983.94|0
1655166240000|2022-06-14 00:24:00|986.5|983.7|986|983.2|986.5|983.7|986|983.2|0
1655166250000|2022-06-14 00:24:10|986.25|983.45|985.75|982.95|986.25|983.45|985.75|982.95|0
1655166260000|2022-06-14 00:24:20|985.64|982.84|984.9|982.1|985.64|982.84|984.9|982.1|0
1655166270000|2022-06-14 00:24:30|984.77|981.97|985.01|982.21|985.01|982.21|984.77|981.97|0
1655166280000|2022-06-14 00:24:40|984.9|982.1|985.01|982.21|985.01|982.21|984.9|982.1|0
1655166290000|2022-06-14 00:24:50|984.77|981.97|985.39|982.59|985.75|982.95|984.77|981.97|0
1655166300000|2022-06-14 00:25:00|985.51|982.71|986|983.2|986|983.2|985.51|982.71|0
1655166310000|2022-06-14 00:25:10|986.25|983.45|986.13|983.33|986.25|983.45|986.13|983.33|0
1655166320000|2022-06-14 00:25:20|986.25|983.45|986|983.2|986.25|983.45|986|983.2|0
1655166330000|2022-06-14 00:25:30|986.25|983.45|985.88|983.08|986.25|983.45|985.88|983.08|0
1655166340000|2022-06-14 00:25:40|985.75|982.95|985.75|982.95|985.75|982.95|985.75|982.95|0
1655166350000|2022-06-14 00:25:50|985.51|982.71|984.9|982.1|986|983.2|984.9|982.1|0
1655166360000|2022-06-14 00:26:00|985.26|982.46|985.51|982.71|985.51|982.71|985.01|982.21|0
1655166370000|2022-06-14 00:26:10|985.64|982.84|985.39|982.59|985.64|982.84|985.39|982.59|0
1655166380000|2022-06-14 00:26:20|985.51|982.71|986.13|983.33|986.13|983.33|985.26|982.46|0
1655166390000|2022-06-14 00:26:30|986|983.2|986.25|983.45|986.25|983.45|986|983.2|0
1655166400000|2022-06-14 00:26:40|986|983.2|985.51|982.71|986|983.2|985.51|982.71|0
1655166410000|2022-06-14 00:26:50|985.01|982.21|984.77|981.97|985.01|982.21|984.77|981.97|0
1655166420000|2022-06-14 00:27:00|984.65|981.85|984.27|981.47|984.65|981.85|984.27|981.47|0
1655166430000|2022-06-14 00:27:10|984.52|981.72|985.01|982.21|985.01|982.21|984.52|981.72|0
1655166440000|2022-06-14 00:27:20|984.9|982.1|985.51|982.71|985.51|982.71|984.9|982.1|0
1655166450000|2022-06-14 00:27:30|985.14|982.34|985.01|982.21|985.14|982.34|985.01|982.21|0
1655166460000|2022-06-14 00:27:40|984.9|982.1|985.01|982.21|985.01|982.21|984.9|982.1|0
1655166470000|2022-06-14 00:27:50|984.89|982.09|984.03|981.23|985.01|982.21|984.03|981.23|0
1655166480000|2022-06-14 00:28:00|983.78|980.98|984.03|981.23|984.15|981.35|983.78|980.98|0
1655166490000|2022-06-14 00:28:10|983.78|980.98|983.78|980.98|984.03|981.23|983.78|980.98|0
1655166500000|2022-06-14 00:28:20|983.91|981.11|983.78|980.98|984.15|981.35|983.78|980.98|0
1655166510000|2022-06-14 00:28:30|983.66|980.86|983.53|980.73|983.78|980.98|983.53|980.73|0
1655166520000|2022-06-14 00:28:40|983.41|980.61|983.41|980.61|983.41|980.61|983.17|980.37|0
1655166530000|2022-06-14 00:28:50|983.28|980.48|984.27|981.47|984.27|981.47|983.28|980.48|0
1655166540000|2022-06-14 00:29:00|984.77|981.97|984.89|982.09|985.01|982.21|984.77|981.97|0
1655166550000|2022-06-14 00:29:10|985.51|982.71|984.77|981.97|985.51|982.71|984.77|981.97|0
1655166560000|2022-06-14 00:29:20|984.27|981.47|983.04|980.24|984.27|981.47|983.04|980.24|0
1655166570000|2022-06-14 00:29:30|983.17|980.37|982.79|979.99|983.17|980.37|982.54|979.74|0
1655166580000|2022-06-14 00:29:40|983.04|980.24|983.04|980.24|983.04|980.24|983.04|980.24|0
1655166590000|2022-06-14 00:29:50|982.79|979.99|984.03|981.23|984.03|981.23|982.79|979.99|0
1655166600000|2022-06-14 00:30:00|983.91|981.11|985.26|982.46|985.26|982.46|983.91|981.11|0
1655166610000|2022-06-14 00:30:10|985.14|982.34|985.39|982.59|985.39|982.59|984.89|982.09|0
1655166620000|2022-06-14 00:30:20|985.26|982.46|985.88|983.08|985.88|983.08|985.26|982.46|0
1655166630000|2022-06-14 00:30:30|985.75|982.95|985.14|982.34|985.75|982.95|985.14|982.34|0
1655166640000|2022-06-14 00:30:40|985.01|982.21|985.01|982.21|985.39|982.59|985.01|982.21|0
1655166650000|2022-06-14 00:30:50|985.14|982.34|985.51|982.71|985.51|982.71|985.14|982.34|0
1655166660000|2022-06-14 00:31:00|985.14|982.34|985.01|982.21|985.14|982.34|985.01|982.21|0
1655166670000|2022-06-14 00:31:10|985.26|982.46|984.52|981.72|985.26|982.46|984.52|981.72|0
1655166680000|2022-06-14 00:31:20|984.03|981.23|983.53|980.73|984.03|981.23|983.28|980.48|0
1655166690000|2022-06-14 00:31:30|983.04|980.24|982.54|979.74|983.04|980.24|982.3|979.5|0
1655166700000|2022-06-14 00:31:40|982.3|979.5|982.54|979.74|982.54|979.74|982.3|979.5|0
1655166710000|2022-06-14 00:31:50|982.79|979.99|982.79|979.99|982.79|979.99|982.79|979.99|0
1655166720000|2022-06-14 00:32:00|982.54|979.74|982.67|979.87|982.79|979.99|982.54|979.74|0
1655166730000|2022-06-14 00:32:10|982.54|979.74|982.54|979.74|982.67|979.87|982.54|979.74|0
1655166740000|2022-06-14 00:32:20|982.3|979.5|981.31|978.51|982.3|979.5|981.31|978.51|0
1655166750000|2022-06-14 00:32:30|981.06|978.26|980.7|977.9|981.06|978.26|980.7|977.9|0
1655166760000|2022-06-14 00:32:40|980.81|978.01|980.32|977.52|980.81|978.01|980.32|977.52|0
1655166770000|2022-06-14 00:32:50|980.57|977.77|980.7|977.9|980.7|977.9|980.57|977.77|0
1655166780000|2022-06-14 00:33:00|980.81|978.01|980.81|978.01|981.06|978.26|980.81|978.01|0
1655166790000|2022-06-14 00:33:10|980.57|977.77|980.81|978.01|980.81|978.01|980.57|977.77|0
1655166800000|2022-06-14 00:33:20|980.7|977.9|980.2|977.4|980.7|977.9|980.2|977.4|0
1655166810000|2022-06-14 00:33:30|980.32|977.52|980.57|977.77|980.57|977.77|980.32|977.52|0
1655166820000|2022-06-14 00:33:40|979.83|977.03|979.83|977.03|980.32|977.52|979.83|977.03|0
1655166830000|2022-06-14 00:33:50|979.33|976.53|979.58|976.78|980.07|977.27|979.33|976.53|0
1655166840000|2022-06-14 00:34:00|979.33|976.53|979.58|976.78|979.58|976.78|979.33|976.53|0
1655166850000|2022-06-14 00:34:10|979.83|977.03|979.83|977.03|980.32|977.52|979.83|977.03|0
1655166860000|2022-06-14 00:34:20|979.58|976.78|979.58|976.78|979.58|976.78|979.58|976.78|0
1655166870000|2022-06-14 00:34:30|979.83|977.03|980.07|977.27|980.07|977.27|979.83|977.03|0
1655166880000|2022-06-14 00:34:40|979.95|977.15|979.95|977.15|980.07|977.27|979.83|977.03|0
1655166890000|2022-06-14 00:34:50|979.83|977.03|979.58|976.78|979.83|977.03|979.58|976.78|0
1655166900000|2022-06-14 00:35:00|979.09|976.29|979.09|976.29|979.33|976.53|979.09|976.29|0
1655166910000|2022-06-14 00:35:10|979.33|976.53|979.33|976.53|979.33|976.53|979.33|976.53|0
1655166920000|2022-06-14 00:35:20|979.46|976.66|979.58|976.78|979.58|976.78|979.33|976.53|0
1655166930000|2022-06-14 00:35:30|979.83|977.03|979.46|976.66|979.83|977.03|979.33|976.53|0
1655166940000|2022-06-14 00:35:40|979.33|976.53|979.09|976.29|979.33|976.53|979.09|976.29|0
1655166950000|2022-06-14 00:35:50|979.58|976.78|979.58|976.78|979.58|976.78|979.33|976.53|0
1655166960000|2022-06-14 00:36:00|979.46|976.66|979.58|976.78|979.58|976.78|979.09|976.29|0
1655166970000|2022-06-14 00:36:10|979.46|976.66|979.09|976.29|979.58|976.78|979.09|976.29|0
1655167010000|2022-06-14 00:36:50|978.84|976.04|978.84|976.04|978.84|976.04|978.59|975.79|0
1655167020000|2022-06-14 00:37:00|978.59|975.79|976.37|973.57|978.59|975.79|976.37|973.57|0
1655167030000|2022-06-14 00:37:10|976.12|973.32|976.12|973.32|976.12|973.32|975.88|973.08|0
1655167040000|2022-06-14 00:37:20|975.88|973.08|975.63|972.83|975.88|973.08|975.63|972.83|0
1655167050000|2022-06-14 00:37:30|975.76|972.96|976.37|973.57|976.37|973.57|975.76|972.96|0
1655167060000|2022-06-14 00:37:40|976.12|973.32|976.12|973.32|976.12|973.32|975.88|973.08|0
1655167070000|2022-06-14 00:37:50|976|973.2|976.12|973.32|976.12|973.32|975.88|973.08|0
1655167080000|2022-06-14 00:38:00|975.88|973.08|976.12|973.32|976.12|973.32|975.88|973.08|0
1655167090000|2022-06-14 00:38:10|975.88|973.08|975.63|972.83|975.88|973.08|975.63|972.83|0
1655167100000|2022-06-14 00:38:20|975.88|973.08|975.51|972.71|975.88|973.08|975.51|972.71|0
1655167110000|2022-06-14 00:38:30|975.38|972.58|975.26|972.46|975.38|972.58|975.14|972.34|0
1655167120000|2022-06-14 00:38:40|975.63|972.83|976.37|973.57|976.37|973.57|975.63|972.83|0
1655167140000|2022-06-14 00:39:00|976.5|973.7|976.37|973.57|976.5|973.7|976.37|973.57|0
1655167150000|2022-06-14 00:39:10|976.5|973.7|976.99|974.19|976.99|974.19|976.37|973.57|0
1655167160000|2022-06-14 00:39:20|977.36|974.56|977.24|974.44|977.36|974.56|977.24|974.44|0
1655167170000|2022-06-14 00:39:30|977.36|974.56|977.11|974.31|977.36|974.56|977.11|974.31|0
1655167190000|2022-06-14 00:39:50|976.86|974.06|976.37|973.57|976.86|974.06|976.12|973.32|0
1655167200000|2022-06-14 00:40:00|976.12|973.32|975.88|973.08|976.12|973.32|975.88|973.08|0
1655167210000|2022-06-14 00:40:10|976.12|973.32|975.88|973.08|976.12|973.32|975.88|973.08|0
1655167220000|2022-06-14 00:40:20|976|973.2|976.25|973.45|976.25|973.45|975.88|973.08|0
1655167230000|2022-06-14 00:40:30|976.12|973.32|976.86|974.06|976.86|974.06|976.12|973.32|0
1655167240000|2022-06-14 00:40:40|976.74|973.94|977.11|974.31|977.11|974.31|976.62|973.82|0
1655167250000|2022-06-14 00:40:50|976.99|974.19|976.99|974.19|976.99|974.19|976.99|974.19|0
1655167260000|2022-06-14 00:41:00|977.11|974.31|976.5|973.7|977.11|974.31|976.37|973.57|0
1655167270000|2022-06-14 00:41:10|976.37|973.57|975.63|972.83|976.37|973.57|975.63|972.83|0
1655167280000|2022-06-14 00:41:20|975.76|972.96|976|973.2|976|973.2|975.76|972.96|0
1655167290000|2022-06-14 00:41:30|976.12|973.32|976.37|973.57|976.37|973.57|976.12|973.32|0
1655167300000|2022-06-14 00:41:40|975.88|973.08|975.14|972.34|975.88|973.08|975.14|972.34|0
1655167310000|2022-06-14 00:41:50|975.38|972.58|975.63|972.83|975.63|972.83|975.38|972.58|0
1655167320000|2022-06-14 00:42:00|975.88|973.08|976.37|973.57|976.37|973.57|975.88|973.08|0
1655167330000|2022-06-14 00:42:10|976.5|973.7|975.76|972.96|976.5|973.7|975.76|972.96|0
1655167340000|2022-06-14 00:42:20|975.63|972.83|975.14|972.34|975.63|972.83|975.14|972.34|0
1655167350000|2022-06-14 00:42:30|975.26|972.46|974.89|972.09|975.26|972.46|974.89|972.09|0
1655167360000|2022-06-14 00:42:40|975.14|972.34|975.88|973.08|975.88|973.08|975.14|972.34|0
1655167380000|2022-06-14 00:43:00|975.63|972.83|975.38|972.58|975.63|972.83|975.38|972.58|0
1655167390000|2022-06-14 00:43:10|975.63|972.83|975.63|972.83|975.88|973.08|975.63|972.83|0
1655167400000|2022-06-14 00:43:20|976|973.2|976.12|973.32|976.12|973.32|975.88|973.08|0
1655167410000|2022-06-14 00:43:30|976.5|973.7|977.85|975.05|977.85|975.05|976.5|973.7|0
1655167420000|2022-06-14 00:43:40|977.6|974.8|977.36|974.56|977.6|974.8|977.36|974.56|0
1655167430000|2022-06-14 00:43:50|977.6|974.8|977.36|974.56|977.6|974.8|977.11|974.31|0
1655167440000|2022-06-14 00:44:00|977.6|974.8|977.36|974.56|977.6|974.8|977.11|974.31|0
1655167450000|2022-06-14 00:44:10|977.85|975.05|978.1|975.3|978.1|975.3|977.73|974.93|0
1655167460000|2022-06-14 00:44:20|977.98|975.18|977.98|975.18|977.98|975.18|977.85|975.05|0
1655167470000|2022-06-14 00:44:30|978.23|975.43|977.11|974.31|978.23|975.43|976.86|974.06|0
1655167490000|2022-06-14 00:44:50|976.86|974.06|976.99|974.19|976.99|974.19|976.86|974.06|0
1655167500000|2022-06-14 00:45:00|977.11|974.31|976.86|974.06|977.11|974.31|976.86|974.06|0
1655167510000|2022-06-14 00:45:10|976.99|974.19|976.86|974.06|976.99|974.19|976.86|974.06|0
1655167520000|2022-06-14 00:45:20|976.99|974.19|976.74|973.94|977.11|974.31|976.74|973.94|0
1655167530000|2022-06-14 00:45:30|976.86|974.06|977.11|974.31|977.11|974.31|976.86|974.06|0
1655167540000|2022-06-14 00:45:40|977.6|974.8|977.6|974.8|977.6|974.8|977.6|974.8|0
1655167550000|2022-06-14 00:45:50|977.36|974.56|977.49|974.69|977.49|974.69|977.36|974.56|0
1655167560000|2022-06-14 00:46:00|977.6|974.8|977.36|974.56|977.73|974.93|977.36|974.56|0
1655167570000|2022-06-14 00:46:10|977.49|974.69|977.6|974.8|977.6|974.8|977.49|974.69|0
1655167580000|2022-06-14 00:46:20|977.49|974.69|977.85|975.05|977.85|975.05|977.49|974.69|0
1655167590000|2022-06-14 00:46:30|978.1|975.3|978.1|975.3|978.1|975.3|977.98|975.18|0
1655167600000|2022-06-14 00:46:40|978.34|975.54|978.34|975.54|978.84|976.04|978.34|975.54|0
1655167610000|2022-06-14 00:46:50|978.59|975.79|978.34|975.54|978.59|975.79|978.1|975.3|0
1655167620000|2022-06-14 00:47:00|978.1|975.3|978.34|975.54|978.34|975.54|978.1|975.3|0
1655167630000|2022-06-14 00:47:10|978.23|975.43|978.59|975.79|978.84|976.04|978.23|975.43|0
1655167640000|2022-06-14 00:47:20|978.23|975.43|977.85|975.05|978.23|975.43|977.85|975.05|0
1655167650000|2022-06-14 00:47:30|978.34|975.54|978.1|975.3|978.34|975.54|978.1|975.3|0
1655167660000|2022-06-14 00:47:40|978.47|975.67|978.72|975.92|978.72|975.92|978.47|975.67|0
1655167670000|2022-06-14 00:47:50|978.59|975.79|979.83|977.03|979.83|977.03|978.59|975.79|0
1655167680000|2022-06-14 00:48:00|979.58|976.78|979.58|976.78|979.83|977.03|979.58|976.78|0
1655167690000|2022-06-14 00:48:10|979.83|977.03|979.83|977.03|979.83|977.03|979.58|976.78|0
1655167700000|2022-06-14 00:48:20|980.07|977.27|980.32|977.52|980.32|977.52|980.07|977.27|0
1655167710000|2022-06-14 00:48:30|980.07|977.27|979.83|977.03|980.07|977.27|979.83|977.03|0
1655167720000|2022-06-14 00:48:40|979.71|976.91|979.71|976.91|979.71|976.91|979.71|976.91|0
1655167730000|2022-06-14 00:48:50|979.58|976.78|979.83|977.03|979.83|977.03|979.58|976.78|0
1655167740000|2022-06-14 00:49:00|980.07|977.27|979.83|977.03|980.07|977.27|979.58|976.78|0
1655167750000|2022-06-14 00:49:10|979.71|976.91|980.07|977.27|980.32|977.52|979.71|976.91|0
1655167760000|2022-06-14 00:49:20|980.32|977.52|980.2|977.4|980.32|977.52|980.2|977.4|0
1655167770000|2022-06-14 00:49:30|980.07|977.27|980.07|977.27|980.2|977.4|980.07|977.27|0
1655167790000|2022-06-14 00:49:50|980.2|977.4|980.2|977.4|980.2|977.4|980.2|977.4|0
1655167800000|2022-06-14 00:50:00|980.07|977.27|980.32|977.52|980.32|977.52|980.07|977.27|0
1655167810000|2022-06-14 00:50:10|980.81|978.01|980.7|977.9|980.81|978.01|980.7|977.9|0
1655167820000|2022-06-14 00:50:20|980.81|978.01|980.57|977.77|980.81|978.01|980.57|977.77|0
1655167830000|2022-06-14 00:50:30|980.32|977.52|980.57|977.77|980.57|977.77|980.32|977.52|0
1655167840000|2022-06-14 00:50:40|980.81|978.01|980.57|977.77|980.81|978.01|980.57|977.77|0
1655167850000|2022-06-14 00:50:50|980.81|978.01|980.81|978.01|980.81|978.01|980.81|978.01|0
1655167860000|2022-06-14 00:51:00|980.7|977.9|980.7|977.9|980.7|977.9|980.57|977.77|0
1655167870000|2022-06-14 00:51:10|980.81|978.01|981.06|978.26|981.06|978.26|980.81|978.01|0
1655167880000|2022-06-14 00:51:20|981.31|978.51|981.31|978.51|981.31|978.51|981.19|978.39|0
1655167890000|2022-06-14 00:51:30|981.55|978.75|981.55|978.75|981.55|978.75|981.55|978.75|0
1655167900000|2022-06-14 00:51:40|981.44|978.64|981.31|978.51|981.44|978.64|981.31|978.51|0
1655167920000|2022-06-14 00:52:00|981.06|978.26|980.94|978.14|981.06|978.26|980.94|978.14|0
1655167930000|2022-06-14 00:52:10|980.81|978.01|980.81|978.01|980.81|978.01|980.57|977.77|0
1655167940000|2022-06-14 00:52:20|981.06|978.26|980.57|977.77|981.06|978.26|980.57|977.77|0
1655167950000|2022-06-14 00:52:30|980.32|977.52|979.58|976.78|980.32|977.52|979.58|976.78|0
1655167960000|2022-06-14 00:52:40|979.33|976.53|979.33|976.53|979.33|976.53|979.08|976.28|0
1655167970000|2022-06-14 00:52:50|979.08|976.28|979.21|976.41|979.21|976.41|979.08|976.28|0
1655167980000|2022-06-14 00:53:00|978.84|976.04|978.34|975.54|978.84|976.04|978.34|975.54|0
1655167990000|2022-06-14 00:53:10|978.1|975.3|978.34|975.54|978.34|975.54|978.1|975.3|0
1655168000000|2022-06-14 00:53:20|978.59|975.79|978.84|976.04|978.84|976.04|978.59|975.79|0
1655168010000|2022-06-14 00:53:30|979.21|976.41|979.08|976.28|979.21|976.41|978.84|976.04|0
1655168020000|2022-06-14 00:53:40|978.84|976.04|979.08|976.28|979.08|976.28|978.84|976.04|0
1655168030000|2022-06-14 00:53:50|978.84|976.04|978.97|976.17|978.97|976.17|978.84|976.04|0
1655168040000|2022-06-14 00:54:00|979.08|976.28|978.97|976.17|979.08|976.28|978.84|976.04|0
1655168050000|2022-06-14 00:54:10|979.83|977.03|979.83|977.03|979.83|977.03|979.46|976.66|0
1655168060000|2022-06-14 00:54:20|979.58|976.78|979.46|976.66|979.58|976.78|979.33|976.53|0
1655168070000|2022-06-14 00:54:30|979.71|976.91|980.57|977.77|980.57|977.77|979.71|976.91|0
1655168080000|2022-06-14 00:54:40|979.58|976.78|979.83|977.03|979.83|977.03|979.58|976.78|0
1655168090000|2022-06-14 00:54:50|979.58|976.78|978.59|975.79|979.58|976.78|978.59|975.79|0
1655168100000|2022-06-14 00:55:00|977.85|975.05|977.6|974.8|977.85|975.05|977.6|974.8|0
1655168110000|2022-06-14 00:55:10|977.36|974.56|977.73|974.93|977.73|974.93|977.36|974.56|0
1655168120000|2022-06-14 00:55:20|977.6|974.8|977.11|974.31|977.6|974.8|977.11|974.31|0
1655168130000|2022-06-14 00:55:30|977.36|974.56|977.11|974.31|977.36|974.56|976.86|974.06|0
1655168140000|2022-06-14 00:55:40|976.86|974.06|977.6|974.8|977.6|974.8|976.86|974.06|0
1655168150000|2022-06-14 00:55:50|977.85|975.05|977.6|974.8|977.85|975.05|977.6|974.8|0
1655168160000|2022-06-14 00:56:00|977.73|974.93|978.34|975.54|978.34|975.54|977.73|974.93|0
1655168170000|2022-06-14 00:56:10|978.23|975.43|978.23|975.43|978.23|975.43|978.23|975.43|0
1655168180000|2022-06-14 00:56:20|978.1|975.3|978.72|975.92|978.72|975.92|978.1|975.3|0
1655168190000|2022-06-14 00:56:30|978.84|976.04|978.1|975.3|978.84|976.04|978.1|975.3|0
1655168210000|2022-06-14 00:56:50|978.23|975.43|978.1|975.3|978.23|975.43|978.1|975.3|0
1655168220000|2022-06-14 00:57:00|978.23|975.43|977.85|975.05|978.23|975.43|977.85|975.05|0
1655168230000|2022-06-14 00:57:10|978.59|975.79|979.33|976.53|979.33|976.53|978.59|975.79|0
1655168240000|2022-06-14 00:57:20|979.21|976.41|979.33|976.53|979.58|976.78|979.21|976.41|0
1655168250000|2022-06-14 00:57:30|979.58|976.78|979.58|976.78|979.58|976.78|979.58|976.78|0
1655168260000|2022-06-14 00:57:40|979.83|977.03|980.81|978.01|980.81|978.01|979.83|977.03|0
1655168270000|2022-06-14 00:57:50|980.57|977.77|980.32|977.52|980.57|977.77|980.32|977.52|0
1655168280000|2022-06-14 00:58:00|980.2|977.4|980.32|977.52|980.57|977.77|980.2|977.4|0
1655168290000|2022-06-14 00:58:10|979.58|976.78|979.58|976.78|979.83|977.03|979.58|976.78|0
1655168300000|2022-06-14 00:58:20|979.33|976.53|978.84|976.04|979.33|976.53|978.84|976.04|0
1655168310000|2022-06-14 00:58:30|979.08|976.28|978.23|975.43|979.33|976.53|978.23|975.43|0
1655168320000|2022-06-14 00:58:40|978.34|975.54|978.34|975.54|978.34|975.54|978.23|975.43|0
1655168330000|2022-06-14 00:58:50|978.1|975.3|977.85|975.05|978.1|975.3|977.85|975.05|0
1655168340000|2022-06-14 00:59:00|978.1|975.3|978.59|975.79|978.59|975.79|978.1|975.3|0
1655168350000|2022-06-14 00:59:10|978.1|975.3|978.34|975.54|978.34|975.54|978.1|975.3|0
1655168360000|2022-06-14 00:59:20|979.33|976.53|979.33|976.53|979.58|976.78|979.33|976.53|0
1655168370000|2022-06-14 00:59:30|979.46|976.66|979.83|977.03|979.83|977.03|979.46|976.66|0
1655168380000|2022-06-14 00:59:40|979.58|976.78|978.34|975.54|980.07|977.27|978.34|975.54|0
1655168390000|2022-06-14 00:59:50|977.85|975.05|978.1|975.3|978.1|975.3|977.85|975.05|0
1655168400000|2022-06-14 01:00:00|978.34|975.54|978.84|976.04|978.84|976.04|978.34|975.54|0
1655168410000|2022-06-14 01:00:10|979.08|976.28|978.97|976.17|979.21|976.41|978.97|976.17|0
1655168420000|2022-06-14 01:00:20|978.84|976.04|978.1|975.3|978.84|976.04|978.1|975.3|0
1655168430000|2022-06-14 01:00:30|977.85|975.05|978.1|975.3|978.1|975.3|977.85|975.05|0
1655168440000|2022-06-14 01:00:40|977.85|975.05|978.34|975.54|978.34|975.54|977.85|975.05|0
1655168450000|2022-06-14 01:00:50|978.1|975.3|977.85|975.05|978.1|975.3|977.85|975.05|0
1655168460000|2022-06-14 01:01:00|978.34|975.54|978.34|975.54|978.34|975.54|978.23|975.43|0
1655168470000|2022-06-14 01:01:10|978.1|975.3|978.47|975.67|978.47|975.67|978.1|975.3|0
1655168480000|2022-06-14 01:01:20|978.59|975.79|978.34|975.54|978.59|975.79|978.34|975.54|0
1655168490000|2022-06-14 01:01:30|978.1|975.3|977.98|975.18|978.1|975.3|977.98|975.18|0
1655168500000|2022-06-14 01:01:40|978.1|975.3|978.59|975.79|978.59|975.79|978.1|975.3|0
1655168510000|2022-06-14 01:01:50|979.21|976.41|979.08|976.28|979.33|976.53|979.08|976.28|0
1655168520000|2022-06-14 01:02:00|979.46|976.66|979.21|976.41|979.46|976.66|979.08|976.28|0
1655168530000|2022-06-14 01:02:10|979.46|976.66|978.97|976.17|979.46|976.66|978.97|976.17|0
1655168540000|2022-06-14 01:02:20|979.21|976.41|979.83|977.03|979.83|977.03|979.21|976.41|0
1655168550000|2022-06-14 01:02:30|980.07|977.27|980.32|977.52|980.32|977.52|979.83|977.03|0
1655168560000|2022-06-14 01:02:40|980.07|977.27|980.2|977.4|980.2|977.4|980.07|977.27|0
1655168570000|2022-06-14 01:02:50|979.83|977.03|979.58|976.78|979.83|977.03|979.46|976.66|0
1655168580000|2022-06-14 01:03:00|979.83|977.03|980.32|977.52|980.32|977.52|979.83|977.03|0
1655168590000|2022-06-14 01:03:10|980.45|977.65|979.83|977.03|980.45|977.65|979.83|977.03|0
1655168600000|2022-06-14 01:03:20|980.07|977.27|979.83|977.03|980.07|977.27|979.83|977.03|0
1655168610000|2022-06-14 01:03:30|979.95|977.15|979.33|976.53|980.07|977.27|979.33|976.53|0
1655168620000|2022-06-14 01:03:40|979.08|976.28|977.36|974.56|979.08|976.28|977.36|974.56|0
1655168630000|2022-06-14 01:03:50|977.6|974.8|977.6|974.8|977.6|974.8|977.6|974.8|0
1655168640000|2022-06-14 01:04:00|978.1|975.3|978.34|975.54|978.34|975.54|978.1|975.3|0
1655168650000|2022-06-14 01:04:10|978.1|975.3|978.1|975.3|978.23|975.43|978.1|975.3|0
1655168660000|2022-06-14 01:04:20|977.36|974.56|977.73|974.93|978.1|975.3|977.11|974.31|0
1655168670000|2022-06-14 01:04:30|977.6|974.8|977.24|974.44|977.6|974.8|977.24|974.44|0
1655168680000|2022-06-14 01:04:40|977.11|974.31|977.24|974.44|977.24|974.44|977.11|974.31|0
1655168690000|2022-06-14 01:04:50|977.11|974.31|977.85|975.05|977.85|975.05|977.11|974.31|0
1655168700000|2022-06-14 01:05:00|977.73|974.93|977.36|974.56|977.85|975.05|977.36|974.56|0
1655168710000|2022-06-14 01:05:10|977.11|974.31|977.11|974.31|977.11|974.31|977.11|974.31|0
1655168720000|2022-06-14 01:05:20|976.86|974.06|978.59|975.79|978.59|975.79|976.86|974.06|0
1655168730000|2022-06-14 01:05:30|978.34|975.54|978.1|975.3|978.34|975.54|978.1|975.3|0
1655168740000|2022-06-14 01:05:40|978.34|975.54|978.34|975.54|978.34|975.54|978.34|975.54|0
1655168750000|2022-06-14 01:05:50|978.59|975.79|979.08|976.28|979.08|976.28|978.59|975.79|0
1655168760000|2022-06-14 01:06:00|978.84|976.04|978.84|976.04|978.84|976.04|978.84|976.04|0
1655168770000|2022-06-14 01:06:10|978.59|975.79|978.1|975.3|978.59|975.79|978.1|975.3|0
1655168780000|2022-06-14 01:06:20|978.34|975.54|978.47|975.67|978.47|975.67|978.34|975.54|0
1655168790000|2022-06-14 01:06:30|978.1|975.3|978.72|975.92|978.72|975.92|978.1|975.3|0
1655168800000|2022-06-14 01:06:40|978.84|976.04|978.84|976.04|979.21|976.41|978.84|976.04|0
1655168810000|2022-06-14 01:06:50|979.08|976.28|979.33|976.53|979.33|976.53|978.84|976.04|0
1655168820000|2022-06-14 01:07:00|979.58|976.78|980.32|977.52|980.69|977.89|979.58|976.78|0
1655168830000|2022-06-14 01:07:10|980.45|977.65|980.57|977.77|980.57|977.77|980.32|977.52|0
1655168840000|2022-06-14 01:07:20|980.81|978.01|980.07|977.27|980.81|978.01|980.07|977.27|0
1655168850000|2022-06-14 01:07:30|980.32|977.52|980.32|977.52|980.57|977.77|980.32|977.52|0
1655168860000|2022-06-14 01:07:40|980.57|977.77|980.81|978.01|980.81|978.01|980.57|977.77|0
1655168870000|2022-06-14 01:07:50|981.06|978.26|981.44|978.64|981.8|979|981.06|978.26|0
1655168880000|2022-06-14 01:08:00|981.31|978.51|981.31|978.51|981.31|978.51|981.31|978.51|0
1655168890000|2022-06-14 01:08:10|981.55|978.75|980.81|978.01|981.55|978.75|980.81|978.01|0
1655168900000|2022-06-14 01:08:20|980.57|977.77|980.81|978.01|980.81|978.01|980.57|977.77|0
1655168910000|2022-06-14 01:08:30|980.69|977.89|980.45|977.65|980.69|977.89|980.45|977.65|0
1655168920000|2022-06-14 01:08:40|980.32|977.52|979.58|976.78|980.32|977.52|979.58|976.78|0
1655168930000|2022-06-14 01:08:50|979.33|976.53|979.58|976.78|979.58|976.78|979.33|976.53|0
1655168940000|2022-06-14 01:09:00|979.83|977.03|980.07|977.27|980.07|977.27|979.83|977.03|0
1655168950000|2022-06-14 01:09:10|979.58|976.78|979.33|976.53|979.71|976.91|979.33|976.53|0
1655168960000|2022-06-14 01:09:20|979.58|976.78|979.82|977.02|979.82|977.02|979.58|976.78|0
1655168970000|2022-06-14 01:09:30|980.32|977.52|980.32|977.52|980.32|977.52|980.2|977.4|0
1655168980000|2022-06-14 01:09:40|981.06|978.26|981.55|978.75|981.55|978.75|981.06|978.26|0
1655168990000|2022-06-14 01:09:50|981.31|978.51|981.55|978.75|981.55|978.75|981.31|978.51|0
1655169000000|2022-06-14 01:10:00|981.8|979|981.55|978.75|981.8|979|981.55|978.75|0
1655169010000|2022-06-14 01:10:10|981.06|978.26|980.81|978.01|981.44|978.64|980.81|978.01|0
1655169020000|2022-06-14 01:10:20|980.45|977.65|980.07|977.27|980.57|977.77|980.07|977.27|0
1655169030000|2022-06-14 01:10:30|980.32|977.52|980.32|977.52|980.32|977.52|980.32|977.52|0
1655169040000|2022-06-14 01:10:40|980.2|977.4|980.32|977.52|980.32|977.52|980.07|977.27|0
1655169050000|2022-06-14 01:10:50|980.2|977.4|981.31|978.51|981.31|978.51|980.2|977.4|0
1655169060000|2022-06-14 01:11:00|981.8|979|981.44|978.64|981.8|979|981.44|978.64|0
1655169070000|2022-06-14 01:11:10|981.68|978.88|981.44|978.64|981.8|979|981.44|978.64|0
1655169080000|2022-06-14 01:11:20|981.31|978.51|981.06|978.26|981.31|978.51|981.06|978.26|0
1655169100000|2022-06-14 01:11:40|980.81|978.01|980.57|977.77|980.81|978.01|980.57|977.77|0
1655169110000|2022-06-14 01:11:50|980.69|977.89|980.32|977.52|980.69|977.89|980.32|977.52|0
1655169120000|2022-06-14 01:12:00|981.31|978.51|981.31|978.51|981.31|978.51|981.06|978.26|0
1655169130000|2022-06-14 01:12:10|981.8|979|981.8|979|981.8|979|981.8|979|0
1655169140000|2022-06-14 01:12:20|981.55|978.75|981.06|978.26|981.55|978.75|981.06|978.26|0
1655169150000|2022-06-14 01:12:30|981.19|978.39|981.19|978.39|981.19|978.39|981.19|978.39|0
1655169160000|2022-06-14 01:12:40|981.06|978.26|981.06|978.26|981.06|978.26|980.81|978.01|0
1655169170000|2022-06-14 01:12:50|980.81|978.01|980.81|978.01|980.81|978.01|980.57|977.77|0
1655169180000|2022-06-14 01:13:00|981.06|978.26|980.81|978.01|981.06|978.26|980.69|977.89|0
1655169190000|2022-06-14 01:13:10|980.69|977.89|980.81|978.01|981.31|978.51|980.69|977.89|0
1655169200000|2022-06-14 01:13:20|981.06|978.26|980.94|978.14|981.06|978.26|980.94|978.14|0
1655169210000|2022-06-14 01:13:30|981.06|978.26|980.81|978.01|981.06|978.26|980.81|978.01|0
1655169220000|2022-06-14 01:13:40|980.94|978.14|980.81|978.01|980.94|978.14|980.69|977.89|0
1655169230000|2022-06-14 01:13:50|980.69|977.89|980.94|978.14|981.06|978.26|980.69|977.89|0
1655169240000|2022-06-14 01:14:00|981.06|978.26|981.31|978.51|981.31|978.51|981.06|978.26|0
1655169250000|2022-06-14 01:14:10|981.55|978.75|980.81|978.01|981.55|978.75|980.81|978.01|0
1655169260000|2022-06-14 01:14:20|980.32|977.52|979.82|977.02|980.32|977.52|979.82|977.02|0
1655169270000|2022-06-14 01:14:30|979.58|976.78|979.82|977.02|979.82|977.02|979.58|976.78|0
1655169280000|2022-06-14 01:14:40|979.58|976.78|979.82|977.02|979.82|977.02|979.58|976.78|0
1655169290000|2022-06-14 01:14:50|981.06|978.26|981.06|978.26|981.19|978.39|981.06|978.26|0
1655169300000|2022-06-14 01:15:00|981.19|978.39|981.06|978.26|981.19|978.39|980.32|977.52|0
1655169310000|2022-06-14 01:15:10|980.57|977.77|979.82|977.02|980.57|977.77|979.82|977.02|0
1655169320000|2022-06-14 01:15:20|979.46|976.66|979.33|976.53|979.58|976.78|979.33|976.53|0
1655169330000|2022-06-14 01:15:30|979.21|976.41|979.08|976.28|979.33|976.53|979.08|976.28|0
1655169340000|2022-06-14 01:15:40|979.33|976.53|979.08|976.28|979.33|976.53|979.08|976.28|0
1655169350000|2022-06-14 01:15:50|980.07|977.27|979.82|977.02|980.07|977.27|979.82|977.02|0
1655169360000|2022-06-14 01:16:00|980.07|977.27|979.95|977.15|980.07|977.27|979.82|977.02|0
1655169370000|2022-06-14 01:16:10|980.07|977.27|980.81|978.01|980.81|978.01|980.07|977.27|0
1655169380000|2022-06-14 01:16:20|980.94|978.14|980.81|978.01|980.94|978.14|980.81|978.01|0
1655169390000|2022-06-14 01:16:30|980.57|977.77|980.81|978.01|980.81|978.01|980.57|977.77|0
1655169400000|2022-06-14 01:16:40|980.57|977.77|980.81|978.01|980.81|978.01|980.57|977.77|0
1655169410000|2022-06-14 01:16:50|980.45|977.65|980.32|977.52|980.57|977.77|980.32|977.52|0
1655169420000|2022-06-14 01:17:00|980.07|977.27|980.57|977.77|980.57|977.77|980.07|977.27|0
1655169430000|2022-06-14 01:17:10|980.32|977.52|980.32|977.52|980.32|977.52|980.07|977.27|0
1655169440000|2022-06-14 01:17:20|979.95|977.15|979.33|976.53|980.07|977.27|979.33|976.53|0
1655169450000|2022-06-14 01:17:30|979.08|976.28|979.08|976.28|979.08|976.28|979.08|976.28|0
1655169460000|2022-06-14 01:17:40|979.58|976.78|979.33|976.53|979.58|976.78|979.33|976.53|0
1655169470000|2022-06-14 01:17:50|979.08|976.28|979.33|976.53|979.33|976.53|979.08|976.28|0
1655169480000|2022-06-14 01:18:00|979.58|976.78|979.33|976.53|979.58|976.78|979.08|976.28|0
1655169490000|2022-06-14 01:18:10|979.58|976.78|979.58|976.78|979.58|976.78|979.58|976.78|0
1655169500000|2022-06-14 01:18:20|979.33|976.53|979.71|976.91|979.71|976.91|979.33|976.53|0
1655169510000|2022-06-14 01:18:30|979.82|977.02|979.82|977.02|979.82|977.02|979.82|977.02|0
1655169520000|2022-06-14 01:18:40|980.07|977.27|980.07|977.27|980.07|977.27|980.07|977.27|0
1655169530000|2022-06-14 01:18:50|980.2|977.4|980.81|978.01|980.81|978.01|980.2|977.4|0
1655169550000|2022-06-14 01:19:10|980.94|978.14|980.94|978.14|980.94|978.14|980.94|978.14|0
1655169560000|2022-06-14 01:19:20|981.31|978.51|981.31|978.51|981.31|978.51|981.31|978.51|0
1655169570000|2022-06-14 01:19:30|981.06|978.26|981.31|978.51|981.31|978.51|981.06|978.26|0
1655169580000|2022-06-14 01:19:40|981.55|978.75|982.05|979.25|982.05|979.25|981.55|978.75|0
1655169590000|2022-06-14 01:19:50|982.29|979.49|982.29|979.49|982.54|979.74|982.29|979.49|0
1655169600000|2022-06-14 01:20:00|981.8|979|982.29|979.49|982.29|979.49|981.8|979|0
1655169610000|2022-06-14 01:20:10|981.31|978.51|981.06|978.26|981.31|978.51|981.06|978.26|0
1655169620000|2022-06-14 01:20:20|981.19|978.39|981.19|978.39|981.31|978.51|980.81|978.01|0
1655169630000|2022-06-14 01:20:30|981.31|978.51|981.55|978.75|981.55|978.75|981.31|978.51|0
1655169640000|2022-06-14 01:20:40|981.31|978.51|981.06|978.26|981.31|978.51|980.81|978.01|0
1655169650000|2022-06-14 01:20:50|980.81|978.01|980.81|978.01|980.94|978.14|980.81|978.01|0
1655169660000|2022-06-14 01:21:00|980.57|977.77|980.07|977.27|980.69|977.89|980.07|977.27|0
1655169670000|2022-06-14 01:21:10|979.82|977.02|980.2|977.4|980.32|977.52|979.82|977.02|0
1655169680000|2022-06-14 01:21:20|980.07|977.27|980.07|977.27|980.07|977.27|979.82|977.02|0
1655169690000|2022-06-14 01:21:30|980.81|978.01|981.55|978.75|981.55|978.75|980.81|978.01|0
1655169700000|2022-06-14 01:21:40|981.68|978.88|982.05|979.25|982.05|979.25|981.68|978.88|0
1655169710000|2022-06-14 01:21:50|982.42|979.62|982.54|979.74|982.54|979.74|982.42|979.62|0
1655169720000|2022-06-14 01:22:00|982.29|979.49|981.8|979|982.29|979.49|981.8|979|0
1655169730000|2022-06-14 01:22:10|981.93|979.13|982.79|979.99|982.79|979.99|981.93|979.13|0
1655169740000|2022-06-14 01:22:20|982.54|979.74|981.93|979.13|982.54|979.74|981.93|979.13|0
1655169750000|2022-06-14 01:22:30|981.8|979|981.19|978.39|981.8|979|981.19|978.39|0
1655169760000|2022-06-14 01:22:40|981.31|978.51|981.06|978.26|981.31|978.51|981.06|978.26|0
1655169770000|2022-06-14 01:22:50|980.81|978.01|981.06|978.26|981.06|978.26|980.81|978.01|0
1655169780000|2022-06-14 01:23:00|981.31|978.51|981.31|978.51|981.31|978.51|981.06|978.26|0
1655169790000|2022-06-14 01:23:10|981.55|978.75|981.31|978.51|981.55|978.75|981.31|978.51|0
1655169800000|2022-06-14 01:23:20|981.43|978.63|981.43|978.63|981.55|978.75|981.43|978.63|0
1655169810000|2022-06-14 01:23:30|981.06|978.26|980.57|977.77|981.06|978.26|980.57|977.77|0
1655169820000|2022-06-14 01:23:40|980.81|978.01|981.31|978.51|981.31|978.51|980.81|978.01|0
1655169840000|2022-06-14 01:24:00|981.06|978.26|981.31|978.51|981.55|978.75|981.06|978.26|0
1655169850000|2022-06-14 01:24:10|981.55|978.75|981.06|978.26|981.55|978.75|981.06|978.26|0
1655169860000|2022-06-14 01:24:20|980.81|978.01|980.81|978.01|980.81|978.01|980.69|977.89|0
1655169870000|2022-06-14 01:24:30|980.57|977.77|980.81|978.01|980.81|978.01|980.57|977.77|0
1655169880000|2022-06-14 01:24:40|981.06|978.26|980.57|977.77|981.06|978.26|980.32|977.52|0
1655169890000|2022-06-14 01:24:50|980.07|977.27|979.82|977.02|980.07|977.27|979.58|976.78|0
1655169900000|2022-06-14 01:25:00|980.07|977.27|979.58|976.78|980.07|977.27|979.58|976.78|0
1655169910000|2022-06-14 01:25:10|979.82|977.02|979.82|977.02|979.82|977.02|979.33|976.53|0
1655169920000|2022-06-14 01:25:20|979.71|976.91|979.58|976.78|979.82|977.02|979.58|976.78|0
1655169930000|2022-06-14 01:25:30|979.82|977.02|980.2|977.4|980.2|977.4|979.82|977.02|0
1655169940000|2022-06-14 01:25:40|980.07|977.27|979.95|977.15|980.07|977.27|979.95|977.15|0
1655169950000|2022-06-14 01:25:50|979.82|977.02|981.06|978.26|981.06|978.26|979.82|977.02|0
1655169960000|2022-06-14 01:26:00|982.05|979.25|981.06|978.26|982.05|979.25|981.06|978.26|0
1655169970000|2022-06-14 01:26:10|981.31|978.51|981.06|978.26|981.31|978.51|981.06|978.26|0
1655169980000|2022-06-14 01:26:20|980.94|978.14|981.31|978.51|981.31|978.51|980.94|978.14|0
1655169990000|2022-06-14 01:26:30|981.43|978.63|981.43|978.63|981.43|978.63|981.43|978.63|0
1655170000000|2022-06-14 01:26:40|982.29|979.49|982.79|979.99|982.79|979.99|982.29|979.49|0
1655170010000|2022-06-14 01:26:50|982.54|979.74|983.78|980.98|983.78|980.98|982.54|979.74|0
1655170020000|2022-06-14 01:27:00|983.53|980.73|983.53|980.73|983.78|980.98|983.53|980.73|0
1655170030000|2022-06-14 01:27:10|982.79|979.99|982.29|979.49|982.79|979.99|982.29|979.49|0
1655170040000|2022-06-14 01:27:20|982.54|979.74|982.05|979.25|982.54|979.74|982.05|979.25|0
1655170050000|2022-06-14 01:27:30|982.54|979.74|982.79|979.99|983.03|980.23|982.54|979.74|0
1655170060000|2022-06-14 01:27:40|983.03|980.23|983.53|980.73|983.78|980.98|983.03|980.23|0
1655170070000|2022-06-14 01:27:50|983.78|980.98|983.78|980.98|983.78|980.98|983.78|980.98|0
1655170080000|2022-06-14 01:28:00|983.66|980.86|983.28|980.48|983.66|980.86|983.28|980.48|0
1655170090000|2022-06-14 01:28:10|983.03|980.23|982.79|979.99|983.03|980.23|982.79|979.99|0
1655170100000|2022-06-14 01:28:20|982.92|980.12|983.16|980.36|983.16|980.36|982.92|980.12|0
1655170110000|2022-06-14 01:28:30|983.28|980.48|983.53|980.73|983.53|980.73|983.28|980.48|0
1655170120000|2022-06-14 01:28:40|983.66|980.86|983.78|980.98|983.78|980.98|983.53|980.73|0
1655170130000|2022-06-14 01:28:50|983.53|980.73|984.76|981.96|984.76|981.96|983.53|980.73|0
1655170140000|2022-06-14 01:29:00|984.4|981.6|984.65|981.85|984.76|981.96|984.4|981.6|0
1655170150000|2022-06-14 01:29:10|984.02|981.22|984.02|981.22|984.27|981.47|984.02|981.22|0
1655170160000|2022-06-14 01:29:20|983.9|981.1|984.52|981.72|984.52|981.72|983.9|981.1|0
1655170170000|2022-06-14 01:29:30|984.27|981.47|984.52|981.72|984.52|981.72|984.27|981.47|0
1655170180000|2022-06-14 01:29:40|984.4|981.6|984.52|981.72|984.52|981.72|984.4|981.6|0
1655170190000|2022-06-14 01:29:50|984.4|981.6|985.01|982.21|985.01|982.21|984.4|981.6|0
1655170200000|2022-06-14 01:30:00|985.26|982.46|985.39|982.59|985.39|982.59|985.26|982.46|0
1655170210000|2022-06-14 01:30:10|984.89|982.09|985.51|982.71|985.51|982.71|984.89|982.09|0
1655170220000|2022-06-14 01:30:20|985.26|982.46|985.01|982.21|985.26|982.46|985.01|982.21|0
1655170230000|2022-06-14 01:30:30|984.76|981.96|985.01|982.21|985.01|982.21|984.52|981.72|0
1655170240000|2022-06-14 01:30:40|984.76|981.96|985.5|982.7|985.5|982.7|984.76|981.96|0
1655170250000|2022-06-14 01:30:50|986|983.2|986.25|983.45|986.74|983.94|985.75|982.95|0
1655170260000|2022-06-14 01:31:00|986.74|983.94|985.75|982.95|986.74|983.94|985.75|982.95|0
1655170270000|2022-06-14 01:31:10|985.5|982.7|986.62|983.82|986.62|983.82|985.5|982.7|0
1655170280000|2022-06-14 01:31:20|986|983.2|985.5|982.7|986.37|983.57|985.5|982.7|0
1655170290000|2022-06-14 01:31:30|985.75|982.95|984.52|981.72|985.75|982.95|984.52|981.72|0
1655170300000|2022-06-14 01:31:40|984.27|981.47|984.52|981.72|984.52|981.72|984.02|981.22|0
1655170310000|2022-06-14 01:31:50|984.4|981.6|984.27|981.47|984.4|981.6|984.27|981.47|0
1655170320000|2022-06-14 01:32:00|984.02|981.22|984.02|981.22|984.15|981.35|984.02|981.22|0
1655170330000|2022-06-14 01:32:10|983.78|980.98|983.16|980.36|983.78|980.98|983.03|980.23|0
1655170340000|2022-06-14 01:32:20|983.66|980.86|983.28|980.48|983.66|980.86|983.28|980.48|0
1655170350000|2022-06-14 01:32:30|983.53|980.73|983.53|980.73|983.53|980.73|983.41|980.61|0
1655170360000|2022-06-14 01:32:40|983.78|980.98|984.02|981.22|984.02|981.22|983.53|980.73|0
1655170370000|2022-06-14 01:32:50|984.27|981.47|983.78|980.98|984.27|981.47|983.78|980.98|0
1655170380000|2022-06-14 01:33:00|983.53|980.73|983.53|980.73|983.66|980.86|983.53|980.73|0
1655170390000|2022-06-14 01:33:10|983.28|980.48|982.29|979.49|983.28|980.48|982.29|979.49|0
1655170400000|2022-06-14 01:33:20|982.54|979.74|982.67|979.87|982.67|979.87|982.54|979.74|0
1655170410000|2022-06-14 01:33:30|982.79|979.99|982.54|979.74|982.92|980.12|982.54|979.74|0
1655170420000|2022-06-14 01:33:40|982.67|979.87|982.54|979.74|982.67|979.87|982.54|979.74|0
1655170430000|2022-06-14 01:33:50|982.67|979.87|982.79|979.99|982.79|979.99|982.67|979.87|0
1655170440000|2022-06-14 01:34:00|982.54|979.74|982.54|979.74|982.54|979.74|982.54|979.74|0
1655170450000|2022-06-14 01:34:10|982.67|979.87|981.43|978.63|982.67|979.87|981.43|978.63|0
1655170460000|2022-06-14 01:34:20|981.06|978.26|981.06|978.26|981.06|978.26|980.81|978.01|0
1655170470000|2022-06-14 01:34:30|981.31|978.51|981.31|978.51|981.31|978.51|981.19|978.39|0
1655170480000|2022-06-14 01:34:40|981.06|978.26|981.31|978.51|981.31|978.51|981.06|978.26|0
1655170490000|2022-06-14 01:34:50|980.81|978.01|981.06|978.26|981.06|978.26|980.81|978.01|0
1655170500000|2022-06-14 01:35:00|981.19|978.39|981.31|978.51|981.55|978.75|981.19|978.39|0
1655170510000|2022-06-14 01:35:10|980.81|978.01|981.31|978.51|981.31|978.51|980.81|978.01|0
1655170520000|2022-06-14 01:35:20|980.94|978.14|980.07|977.27|980.94|978.14|980.07|977.27|0
1655170530000|2022-06-14 01:35:30|979.82|977.02|979.82|977.02|979.82|977.02|979.82|977.02|0
1655170540000|2022-06-14 01:35:40|979.58|976.78|979.95|977.15|979.95|977.15|979.58|976.78|0
1655170550000|2022-06-14 01:35:50|980.2|977.4|980.07|977.27|980.2|977.4|980.07|977.27|0
1655170560000|2022-06-14 01:36:00|979.82|977.02|979.82|977.02|980.07|977.27|979.82|977.02|0
1655170570000|2022-06-14 01:36:10|980.07|977.27|980.32|977.52|980.32|977.52|980.07|977.27|0
1655170580000|2022-06-14 01:36:20|980.45|977.65|980.81|978.01|980.81|978.01|980.45|977.65|0
1655170590000|2022-06-14 01:36:30|980.56|977.76|980.56|977.76|980.56|977.76|980.56|977.76|0
1655170600000|2022-06-14 01:36:40|980.81|978.01|980.56|977.76|980.81|978.01|980.56|977.76|0
1655170610000|2022-06-14 01:36:50|980.69|977.89|980.81|978.01|981.06|978.26|980.69|977.89|0
1655170620000|2022-06-14 01:37:00|980.56|977.76|980.56|977.76|980.56|977.76|980.56|977.76|0
1655170630000|2022-06-14 01:37:10|980.32|977.52|980.07|977.27|980.32|977.52|980.07|977.27|0
1655170640000|2022-06-14 01:37:20|979.58|976.78|979.58|976.78|979.58|976.78|979.33|976.53|0
1655170650000|2022-06-14 01:37:30|979.82|977.02|980.32|977.52|980.56|977.76|979.82|977.02|0
1655170660000|2022-06-14 01:37:40|980.07|977.27|980.07|977.27|980.07|977.27|980.07|977.27|0
1655170670000|2022-06-14 01:37:50|979.82|977.02|980.2|977.4|980.32|977.52|979.82|977.02|0
1655170680000|2022-06-14 01:38:00|980.56|977.76|980.56|977.76|980.81|978.01|980.56|977.76|0
1655170690000|2022-06-14 01:38:10|980.81|978.01|980.56|977.76|980.81|978.01|980.56|977.76|0
1655170700000|2022-06-14 01:38:20|980.81|978.01|980.56|977.76|980.81|978.01|980.56|977.76|0
1655170710000|2022-06-14 01:38:30|980.32|977.52|980.45|977.65|980.45|977.65|980.32|977.52|0
1655170720000|2022-06-14 01:38:40|980.81|978.01|980.81|978.01|980.81|978.01|980.69|977.89|0
1655170730000|2022-06-14 01:38:50|981.06|978.26|981.06|978.26|981.06|978.26|980.56|977.76|0
1655170740000|2022-06-14 01:39:00|981.31|978.51|981.55|978.75|981.55|978.75|981.31|978.51|0
1655170750000|2022-06-14 01:39:10|981.8|979|981.8|979|981.8|979|981.8|979|0
1655170760000|2022-06-14 01:39:20|982.05|979.25|982.05|979.25|982.05|979.25|981.8|979|0
1655170770000|2022-06-14 01:39:30|982.29|979.49|982.05|979.25|982.29|979.49|982.05|979.25|0
1655170780000|2022-06-14 01:39:40|982.29|979.49|982.42|979.62|982.42|979.62|982.29|979.49|0
1655170790000|2022-06-14 01:39:50|981.8|979|981.55|978.75|981.8|979|981.43|978.63|0
1655170800000|2022-06-14 01:40:00|981.31|978.51|982.05|979.25|982.05|979.25|981.31|978.51|0
1655170810000|2022-06-14 01:40:10|982.29|979.49|982.54|979.74|982.54|979.74|982.29|979.49|0
1655170830000|2022-06-14 01:40:30|982.29|979.49|982.05|979.25|982.29|979.49|982.05|979.25|0
1655170840000|2022-06-14 01:40:40|982.29|979.49|982.67|979.87|982.67|979.87|982.29|979.49|0
1655170850000|2022-06-14 01:40:50|982.54|979.74|982.29|979.49|982.54|979.74|982.29|979.49|0
1655170860000|2022-06-14 01:41:00|982.05|979.25|982.05|979.25|982.05|979.25|982.05|979.25|0
1655170870000|2022-06-14 01:41:10|982.29|979.49|982.54|979.74|982.54|979.74|982.29|979.49|0
1655170880000|2022-06-14 01:41:20|982.79|979.99|982.54|979.74|982.79|979.99|982.54|979.74|0
1655170890000|2022-06-14 01:41:30|982.79|979.99|982.92|980.12|983.03|980.23|982.79|979.99|0
1655170900000|2022-06-14 01:41:40|983.28|980.48|983.78|980.98|983.78|980.98|983.28|980.48|0
1655170910000|2022-06-14 01:41:50|983.53|980.73|983.41|980.61|983.53|980.73|983.41|980.61|0
1655170920000|2022-06-14 01:42:00|983.28|980.48|982.92|980.12|983.28|980.48|982.92|980.12|0
1655170930000|2022-06-14 01:42:10|982.79|979.99|981.8|979|983.03|980.23|981.8|979|0
1655170940000|2022-06-14 01:42:20|982.54|979.74|982.42|979.62|982.54|979.74|982.29|979.49|0
1655170950000|2022-06-14 01:42:30|983.28|980.48|983.28|980.48|983.28|980.48|983.03|980.23|0
1655170960000|2022-06-14 01:42:40|982.79|979.99|982.79|979.99|982.79|979.99|982.79|979.99|0
1655170970000|2022-06-14 01:42:50|983.03|980.23|982.54|979.74|983.03|980.23|982.54|979.74|0
1655170980000|2022-06-14 01:43:00|982.67|979.87|983.03|980.23|983.03|980.23|982.54|979.74|0
1655170990000|2022-06-14 01:43:10|983.28|980.48|982.79|979.99|983.28|980.48|982.79|979.99|0
1655171000000|2022-06-14 01:43:20|982.92|980.12|983.03|980.23|983.41|980.61|982.92|980.12|0
1655171010000|2022-06-14 01:43:30|982.79|979.99|982.54|979.74|982.92|980.12|982.54|979.74|0
1655171020000|2022-06-14 01:43:40|982.42|979.62|982.54|979.74|982.79|979.99|982.42|979.62|0
1655171030000|2022-06-14 01:43:50|982.79|979.99|983.28|980.48|983.28|980.48|982.79|979.99|0
1655171040000|2022-06-14 01:44:00|982.79|979.99|982.92|980.12|983.16|980.36|982.79|979.99|0
1655171050000|2022-06-14 01:44:10|983.16|980.36|983.53|980.73|983.53|980.73|982.92|980.12|0
1655171060000|2022-06-14 01:44:20|983.78|980.98|983.78|980.98|983.78|980.98|983.53|980.73|0
1655171070000|2022-06-14 01:44:30|984.02|981.22|984.02|981.22|984.02|981.22|983.9|981.1|0
1655171080000|2022-06-14 01:44:40|984.76|981.96|984.27|981.47|984.76|981.96|984.27|981.47|0
1655171090000|2022-06-14 01:44:50|984.52|981.72|984.76|981.96|984.76|981.96|984.52|981.72|0
1655171100000|2022-06-14 01:45:00|985.26|982.46|986|983.2|986|983.2|985.26|982.46|0
1655171110000|2022-06-14 01:45:10|986.25|983.45|986.74|983.94|986.74|983.94|986.25|983.45|0
1655171120000|2022-06-14 01:45:20|987.23|984.43|987.23|984.43|987.23|984.43|986.99|984.19|0
1655171130000|2022-06-14 01:45:30|986.99|984.19|986.49|983.69|986.99|984.19|986.49|983.69|0
1655171140000|2022-06-14 01:45:40|986.74|983.94|986.49|983.69|986.74|983.94|986.49|983.69|0
1655171150000|2022-06-14 01:45:50|986.25|983.45|986.25|983.45|986.49|983.69|986.25|983.45|0
1655171160000|2022-06-14 01:46:00|986.49|983.69|986.25|983.45|986.49|983.69|986.25|983.45|0
1655171170000|2022-06-14 01:46:10|985.75|982.95|986|983.2|986|983.2|985.75|982.95|0
1655171180000|2022-06-14 01:46:20|986.49|983.69|987.73|984.93|987.73|984.93|986.49|983.69|0
1655171190000|2022-06-14 01:46:30|987.98|985.18|987.73|984.93|987.98|985.18|987.48|984.68|0
1655171200000|2022-06-14 01:46:40|988.22|985.42|988.22|985.42|988.22|985.42|987.48|984.68|0
1655171210000|2022-06-14 01:46:50|988.47|985.67|987.98|985.18|988.47|985.67|987.98|985.18|0
1655171220000|2022-06-14 01:47:00|987.73|984.93|987.73|984.93|987.73|984.93|987.48|984.68|0
1655171230000|2022-06-14 01:47:10|987.98|985.18|988.47|985.67|988.47|985.67|987.98|985.18|0
1655171240000|2022-06-14 01:47:20|988.22|985.42|988.96|986.16|988.96|986.16|988.22|985.42|0
1655171250000|2022-06-14 01:47:30|988.72|985.92|988.72|985.92|988.72|985.92|988.47|985.67|0
1655171260000|2022-06-14 01:47:40|988.35|985.55|988.6|985.8|988.6|985.8|988.22|985.42|0
1655171270000|2022-06-14 01:47:50|988.22|985.42|987.73|984.93|988.22|985.42|987.73|984.93|0
1655171280000|2022-06-14 01:48:00|986.62|983.82|986.49|983.69|986.62|983.82|986.25|983.45|0
1655171290000|2022-06-14 01:48:10|986.74|983.94|986.99|984.19|986.99|984.19|986.25|983.45|0
1655171300000|2022-06-14 01:48:20|987.86|985.06|988.22|985.42|988.22|985.42|987.73|984.93|0
1655171310000|2022-06-14 01:48:30|987.98|985.18|987.98|985.18|988.22|985.42|987.98|985.18|0
1655171320000|2022-06-14 01:48:40|987.73|984.93|987.23|984.43|987.73|984.93|987.23|984.43|0
1655171330000|2022-06-14 01:48:50|987.48|984.68|986.99|984.19|987.48|984.68|986.99|984.19|0
1655171340000|2022-06-14 01:49:00|986.74|983.94|986.62|983.82|986.74|983.94|986.49|983.69|0
1655171350000|2022-06-14 01:49:10|986.49|983.69|985.5|982.7|986.49|983.69|985.5|982.7|0
1655171360000|2022-06-14 01:49:20|986.37|983.57|986.74|983.94|986.99|984.19|986.37|983.57|0
1655171370000|2022-06-14 01:49:30|986.99|984.19|986.49|983.69|986.99|984.19|986.49|983.69|0
1655171380000|2022-06-14 01:49:40|986.74|983.94|987.73|984.93|987.73|984.93|986.74|983.94|0
1655171390000|2022-06-14 01:49:50|987.48|984.68|987.48|984.68|987.48|984.68|987.12|984.32|0
1655171400000|2022-06-14 01:50:00|987.73|984.93|987.97|985.17|988.1|985.3|987.73|984.93|0
1655171410000|2022-06-14 01:50:10|988.1|985.3|986.99|984.19|988.1|985.3|986.99|984.19|0
1655171420000|2022-06-14 01:50:20|985.39|982.59|985.75|982.95|985.75|982.95|985.39|982.59|0
1655171430000|2022-06-14 01:50:30|985.5|982.7|986.25|983.45|986.25|983.45|985.5|982.7|0
1655171440000|2022-06-14 01:50:40|986.74|983.94|986.99|984.19|986.99|984.19|986.49|983.69|0
1655171450000|2022-06-14 01:50:50|987.23|984.43|987.86|985.06|987.86|985.06|987.23|984.43|0
1655171460000|2022-06-14 01:51:00|987.97|985.17|988.47|985.67|988.47|985.67|987.97|985.17|0
1655171470000|2022-06-14 01:51:10|988.22|985.42|988.72|985.92|988.72|985.92|988.1|985.3|0
1655171480000|2022-06-14 01:51:20|988.96|986.16|987.48|984.68|988.96|986.16|987.48|984.68|0
1655171490000|2022-06-14 01:51:30|987.23|984.43|987.73|984.93|987.73|984.93|987.23|984.43|0
1655171500000|2022-06-14 01:51:40|987.48|984.68|987.23|984.43|987.73|984.93|987.23|984.43|0
1655171510000|2022-06-14 01:51:50|988.47|985.67|988.47|985.67|988.47|985.67|988.22|985.42|0
1655171520000|2022-06-14 01:52:00|988.35|985.55|988.35|985.55|988.72|985.92|988.35|985.55|0
1655171530000|2022-06-14 01:52:10|988.22|985.42|987.73|984.93|988.22|985.42|987.73|984.93|0
1655171540000|2022-06-14 01:52:20|987.23|984.43|987.48|984.68|987.48|984.68|987.23|984.43|0
1655171550000|2022-06-14 01:52:30|987.23|984.43|986.99|984.19|987.23|984.43|986.99|984.19|0
1655171560000|2022-06-14 01:52:40|986.74|983.94|986.74|983.94|987.23|984.43|986.74|983.94|0
1655171570000|2022-06-14 01:52:50|987.48|984.68|987.86|985.06|987.86|985.06|987.36|984.56|0
1655171580000|2022-06-14 01:53:00|987.73|984.93|987.23|984.43|987.73|984.93|986.99|984.19|0
1655171590000|2022-06-14 01:53:10|986.99|984.19|986.99|984.19|987.11|984.31|986.99|984.19|0
1655171600000|2022-06-14 01:53:20|986.74|983.94|986.99|984.19|986.99|984.19|986.74|983.94|0
1655171610000|2022-06-14 01:53:30|987.23|984.43|987.23|984.43|987.23|984.43|987.23|984.43|0
1655171620000|2022-06-14 01:53:40|987.11|984.31|987.97|985.17|987.97|985.17|986.99|984.19|0
1655171630000|2022-06-14 01:53:50|988.47|985.67|988.47|985.67|988.47|985.67|988.47|985.67|0
1655171640000|2022-06-14 01:54:00|988.22|985.42|987.86|985.06|988.22|985.42|987.73|984.93|0
1655171650000|2022-06-14 01:54:10|987.97|985.17|987.73|984.93|987.97|985.17|987.73|984.93|0
1655171660000|2022-06-14 01:54:20|987.61|984.81|987.73|984.93|987.73|984.93|987.48|984.68|0
1655171670000|2022-06-14 01:54:30|987.61|984.81|987.23|984.43|987.61|984.81|987.23|984.43|0
1655171680000|2022-06-14 01:54:40|987.11|984.31|986.87|984.07|987.11|984.31|986.74|983.94|0
1655171690000|2022-06-14 01:54:50|987.23|984.43|987.97|985.17|987.97|985.17|987.23|984.43|0
1655171700000|2022-06-14 01:55:00|988.47|985.67|989.21|986.41|989.21|986.41|988.47|985.67|0
1655171710000|2022-06-14 01:55:10|989.09|986.29|989.34|986.54|989.95|987.15|989.09|986.29|0
1655171720000|2022-06-14 01:55:20|990.2|987.4|989.7|986.9|990.2|987.4|989.7|986.9|0
1655171730000|2022-06-14 01:55:30|990.2|987.4|989.95|987.15|990.2|987.4|989.95|987.15|0
1655171740000|2022-06-14 01:55:40|990.2|987.4|989.95|987.15|990.2|987.4|989.95|987.15|0
1655171750000|2022-06-14 01:55:50|990.08|987.28|989.95|987.15|990.2|987.4|989.95|987.15|0
1655171760000|2022-06-14 01:56:00|989.7|986.9|989.46|986.66|989.95|987.15|989.46|986.66|0
1655171770000|2022-06-14 01:56:10|988.72|985.92|988.72|985.92|988.96|986.16|988.72|985.92|0
1655171780000|2022-06-14 01:56:20|988.47|985.67|987.73|984.93|988.47|985.67|987.73|984.93|0
1655171790000|2022-06-14 01:56:30|987.97|985.17|987.97|985.17|987.97|985.17|987.73|984.93|0
1655171800000|2022-06-14 01:56:40|987.73|984.93|988.72|985.92|988.72|985.92|987.73|984.93|0
1655171810000|2022-06-14 01:56:50|989.46|986.66|989.21|986.41|989.46|986.66|989.21|986.41|0
1655171820000|2022-06-14 01:57:00|988.72|985.92|989.09|986.29|989.21|986.41|988.72|985.92|0
1655171830000|2022-06-14 01:57:10|989.21|986.41|988.96|986.16|989.21|986.41|988.96|986.16|0
1655171840000|2022-06-14 01:57:20|988.84|986.04|989.34|986.54|989.46|986.66|988.84|986.04|0
1655171850000|2022-06-14 01:57:30|988.47|985.67|988.22|985.42|988.47|985.67|987.97|985.17|0
1655171860000|2022-06-14 01:57:40|988.35|985.55|988.47|985.67|988.47|985.67|988.35|985.55|0
1655171870000|2022-06-14 01:57:50|988.72|985.92|989.34|986.54|989.34|986.54|988.47|985.67|0
1655171880000|2022-06-14 01:58:00|989.7|986.9|989.7|986.9|989.7|986.9|989.7|986.9|0
1655171890000|2022-06-14 01:58:10|989.59|986.79|989.46|986.66|989.7|986.9|989.46|986.66|0
1655171900000|2022-06-14 01:58:20|989.7|986.9|989.95|987.15|990.2|987.4|989.7|986.9|0
1655171910000|2022-06-14 01:58:30|989.7|986.9|988.47|985.67|989.7|986.9|988.47|985.67|0
1655171920000|2022-06-14 01:58:40|988.72|985.92|989.34|986.54|989.34|986.54|988.72|985.92|0
1655171930000|2022-06-14 01:58:50|989.46|986.66|989.59|986.79|989.59|986.79|989.34|986.54|0
1655171940000|2022-06-14 01:59:00|989.46|986.66|990.2|987.4|990.2|987.4|989.46|986.66|0
1655171950000|2022-06-14 01:59:10|990.57|987.77|990.45|987.65|990.57|987.77|990.45|987.65|0
1655171960000|2022-06-14 01:59:20|990.33|987.53|989.95|987.15|990.33|987.53|989.95|987.15|0
1655171970000|2022-06-14 01:59:30|989.34|986.54|989.21|986.41|989.46|986.66|989.21|986.41|0
1655171980000|2022-06-14 01:59:40|988.96|986.16|988.96|986.16|988.96|986.16|988.96|986.16|0
1655171990000|2022-06-14 01:59:50|988.84|986.04|988.72|985.92|988.84|986.04|988.47|985.67|0
1655172000000|2022-06-14 02:00:00|989.21|986.41|989.59|986.79|989.59|986.79|989.21|986.41|0
1655172010000|2022-06-14 02:00:10|988.96|986.16|988.96|986.16|989.09|986.29|988.96|986.16|0
1655172020000|2022-06-14 02:00:20|988.22|985.42|987.23|984.43|988.22|985.42|987.23|984.43|0
1655172030000|2022-06-14 02:00:30|987.97|985.17|988.35|985.55|988.47|985.67|987.97|985.17|0
1655172040000|2022-06-14 02:00:40|988.22|985.42|987.97|985.17|988.22|985.42|987.97|985.17|0
1655172050000|2022-06-14 02:00:50|988.22|985.42|988.22|985.42|988.22|985.42|988.22|985.42|0
1655172060000|2022-06-14 02:01:00|987.97|985.17|987.48|984.68|987.97|985.17|987.48|984.68|0
1655172070000|2022-06-14 02:01:10|987.97|985.17|987.48|984.68|987.97|985.17|987.48|984.68|0
1655172080000|2022-06-14 02:01:20|987.23|984.43|986.99|984.19|987.23|984.43|986.99|984.19|0
1655172090000|2022-06-14 02:01:30|986.74|983.94|986.74|983.94|986.74|983.94|986.24|983.44|0
1655172100000|2022-06-14 02:01:40|986.49|983.69|986.49|983.69|986.49|983.69|986.49|983.69|0
1655172110000|2022-06-14 02:01:50|986.74|983.94|986.49|983.69|986.74|983.94|986.37|983.57|0
1655172120000|2022-06-14 02:02:00|986.62|983.82|986.74|983.94|986.74|983.94|986.62|983.82|0
1655172130000|2022-06-14 02:02:10|986.49|983.69|986.24|983.44|986.62|983.82|986.24|983.44|0
1655172140000|2022-06-14 02:02:20|986.37|983.57|986|983.2|986.37|983.57|986|983.2|0
1655172150000|2022-06-14 02:02:30|986.13|983.33|986.24|983.44|986.24|983.44|986.13|983.33|0
1655172160000|2022-06-14 02:02:40|985.75|982.95|985.5|982.7|985.75|982.95|985.5|982.7|0
1655172170000|2022-06-14 02:02:50|985.75|982.95|985.75|982.95|985.75|982.95|985.5|982.7|0
1655172180000|2022-06-14 02:03:00|985.88|983.08|986.24|983.44|986.24|983.44|985.88|983.08|0
1655172190000|2022-06-14 02:03:10|986.49|983.69|986|983.2|986.49|983.69|986|983.2|0
1655172200000|2022-06-14 02:03:20|986.24|983.44|986.13|983.33|986.49|983.69|986.13|983.33|0
1655172210000|2022-06-14 02:03:30|986|983.2|986.13|983.33|986.13|983.33|986|983.2|0
1655172220000|2022-06-14 02:03:40|986|983.2|986.24|983.44|986.24|983.44|986|983.2|0
1655172230000|2022-06-14 02:03:50|986.37|983.57|986.24|983.44|986.37|983.57|986.24|983.44|0
1655172240000|2022-06-14 02:04:00|986|983.2|985.75|982.95|986|983.2|985.75|982.95|0
1655172250000|2022-06-14 02:04:10|985.5|982.7|986.49|983.69|986.49|983.69|985.5|982.7|0
1655172260000|2022-06-14 02:04:20|986.74|983.94|986.37|983.57|986.74|983.94|986.37|983.57|0
1655172270000|2022-06-14 02:04:30|986.24|983.44|986.62|983.82|986.62|983.82|986.24|983.44|0
1655172280000|2022-06-14 02:04:40|986.49|983.69|987.23|984.43|987.23|984.43|986.49|983.69|0
1655172290000|2022-06-14 02:04:50|986.99|984.19|987.23|984.43|987.23|984.43|986.99|984.19|0
1655172300000|2022-06-14 02:05:00|986.99|984.19|986.49|983.69|986.99|984.19|986.49|983.69|0
1655172310000|2022-06-14 02:05:10|986.37|983.57|986.74|983.94|986.74|983.94|986.37|983.57|0
1655172320000|2022-06-14 02:05:20|986.87|984.07|987.97|985.17|987.97|985.17|986.74|983.94|0
1655172330000|2022-06-14 02:05:30|987.61|984.81|987.48|984.68|987.61|984.81|987.48|984.68|0
1655172340000|2022-06-14 02:05:40|987.23|984.43|986|983.2|987.23|984.43|986|983.2|0
1655172350000|2022-06-14 02:05:50|986.13|983.33|985.63|982.83|986.13|983.33|985.63|982.83|0
1655172360000|2022-06-14 02:06:00|985.38|982.58|984.27|981.47|985.38|982.58|984.27|981.47|0
1655172370000|2022-06-14 02:06:10|984.4|981.6|984.27|981.47|984.4|981.6|984.02|981.22|0
1655172380000|2022-06-14 02:06:20|984.52|981.72|984.27|981.47|984.52|981.72|984.02|981.22|0
1655172390000|2022-06-14 02:06:30|984.15|981.35|984.27|981.47|984.27|981.47|983.9|981.1|0
1655172400000|2022-06-14 02:06:40|984.52|981.72|984.27|981.47|984.52|981.72|984.27|981.47|0
1655172410000|2022-06-14 02:06:50|984.4|981.6|984.02|981.22|984.4|981.6|984.02|981.22|0
1655172420000|2022-06-14 02:07:00|983.9|981.1|983.77|980.97|983.9|981.1|983.53|980.73|0
1655172430000|2022-06-14 02:07:10|983.53|980.73|983.03|980.23|983.53|980.73|983.03|980.23|0
1655172440000|2022-06-14 02:07:20|982.79|979.99|982.91|980.11|982.91|980.11|982.29|979.49|0
1655172450000|2022-06-14 02:07:30|982.79|979.99|983.53|980.73|983.53|980.73|982.79|979.99|0
1655172460000|2022-06-14 02:07:40|983.28|980.48|983.53|980.73|983.53|980.73|983.28|980.48|0
1655172470000|2022-06-14 02:07:50|983.77|980.97|983.66|980.86|983.77|980.97|983.53|980.73|0
1655172480000|2022-06-14 02:08:00|983.53|980.73|983.41|980.61|983.53|980.73|983.16|980.36|0
1655172490000|2022-06-14 02:08:10|983.53|980.73|983.66|980.86|983.66|980.86|983.53|980.73|0
1655172500000|2022-06-14 02:08:20|984.27|981.47|984.52|981.72|985.01|982.21|984.27|981.47|0
1655172510000|2022-06-14 02:08:30|984.76|981.96|984.52|981.72|984.76|981.96|984.52|981.72|0
1655172520000|2022-06-14 02:08:40|984.76|981.96|984.4|981.6|984.76|981.96|984.27|981.47|0
1655172530000|2022-06-14 02:08:50|984.52|981.72|984.52|981.72|984.52|981.72|984.4|981.6|0
1655172540000|2022-06-14 02:09:00|984.64|981.84|984.52|981.72|984.64|981.84|984.52|981.72|0
1655172550000|2022-06-14 02:09:10|984.27|981.47|984.27|981.47|984.27|981.47|984.27|981.47|0
1655172560000|2022-06-14 02:09:20|984.4|981.6|984.27|981.47|984.4|981.6|984.27|981.47|0
1655172570000|2022-06-14 02:09:30|984.02|981.22|983.9|981.1|984.02|981.22|983.77|980.97|0
1655172580000|2022-06-14 02:09:40|984.02|981.22|983.9|981.1|984.02|981.22|983.53|980.73|0
1655172590000|2022-06-14 02:09:50|983.66|980.86|982.79|979.99|983.66|980.86|982.79|979.99|0
1655172600000|2022-06-14 02:10:00|983.28|980.48|983.28|980.48|983.28|980.48|982.91|980.11|0
1655172610000|2022-06-14 02:10:10|983.16|980.36|983.77|980.97|983.77|980.97|983.16|980.36|0
1655172620000|2022-06-14 02:10:20|983.66|980.86|983.77|980.97|983.77|980.97|983.53|980.73|0
1655172630000|2022-06-14 02:10:30|983.9|981.1|984.27|981.47|984.27|981.47|983.9|981.1|0
1655172640000|2022-06-14 02:10:40|984.02|981.22|984.02|981.22|984.02|981.22|983.77|980.97|0
1655172650000|2022-06-14 02:10:50|984.27|981.47|984.27|981.47|984.27|981.47|984.02|981.22|0
1655172660000|2022-06-14 02:11:00|984.15|981.35|984.02|981.22|984.15|981.35|984.02|981.22|0
1655172670000|2022-06-14 02:11:10|984.27|981.47|984.4|981.6|984.4|981.6|983.53|980.73|0
1655172680000|2022-06-14 02:11:20|984.76|981.96|984.76|981.96|984.76|981.96|984.52|981.72|0
1655172690000|2022-06-14 02:11:30|985.01|982.21|984.27|981.47|985.01|982.21|984.27|981.47|0
1655172700000|2022-06-14 02:11:40|983.9|981.1|983.9|981.1|984.02|981.22|983.9|981.1|0
1655172710000|2022-06-14 02:11:50|984.02|981.22|983.9|981.1|984.02|981.22|983.77|980.97|0
1655172720000|2022-06-14 02:12:00|984.02|981.22|983.53|980.73|984.02|981.22|983.53|980.73|0
1655172730000|2022-06-14 02:12:10|983.28|980.48|983.77|980.97|983.77|980.97|983.28|980.48|0
1655172740000|2022-06-14 02:12:20|984.27|981.47|984.27|981.47|984.27|981.47|984.15|981.35|0
1655172750000|2022-06-14 02:12:30|984.15|981.35|984.27|981.47|984.27|981.47|984.15|981.35|0
1655172760000|2022-06-14 02:12:40|984.4|981.6|984.27|981.47|984.52|981.72|984.27|981.47|0
1655172770000|2022-06-14 02:12:50|984.4|981.6|983.77|980.97|984.4|981.6|983.77|980.97|0
1655172780000|2022-06-14 02:13:00|983.03|980.23|983.28|980.48|983.28|980.48|983.03|980.23|0
1655172790000|2022-06-14 02:13:10|983.03|980.23|982.79|979.99|983.53|980.73|982.79|979.99|0
1655172800000|2022-06-14 02:13:20|983.03|980.23|982.91|980.11|983.03|980.23|982.79|979.99|0
1655172810000|2022-06-14 02:13:30|982.79|979.99|983.03|980.23|983.03|980.23|982.79|979.99|0
1655172820000|2022-06-14 02:13:40|983.16|980.36|982.91|980.11|983.16|980.36|982.79|979.99|0
1655172830000|2022-06-14 02:13:50|983.03|980.23|982.91|980.11|983.03|980.23|982.91|980.11|0
1655172840000|2022-06-14 02:14:00|983.03|980.23|982.42|979.62|983.03|980.23|982.42|979.62|0
1655172850000|2022-06-14 02:14:10|982.54|979.74|982.54|979.74|982.54|979.74|982.29|979.49|0
1655172860000|2022-06-14 02:14:20|982.79|979.99|982.79|979.99|983.03|980.23|982.79|979.99|0
1655172870000|2022-06-14 02:14:30|983.16|980.36|983.77|980.97|983.77|980.97|983.16|980.36|0
1655172880000|2022-06-14 02:14:40|983.53|980.73|983.77|980.97|983.77|980.97|983.41|980.61|0
1655172890000|2022-06-14 02:14:50|984.02|981.22|984.27|981.47|984.27|981.47|983.77|980.97|0
1655172900000|2022-06-14 02:15:00|984.02|981.22|983.77|980.97|984.02|981.22|983.77|980.97|0
1655172910000|2022-06-14 02:15:10|984.02|981.22|983.41|980.61|984.02|981.22|983.41|980.61|0
1655172920000|2022-06-14 02:15:20|983.53|980.73|983.77|980.97|983.77|980.97|983.53|980.73|0
1655172930000|2022-06-14 02:15:30|983.53|980.73|983.41|980.61|983.53|980.73|983.28|980.48|0
1655172940000|2022-06-14 02:15:40|983.28|980.48|983.77|980.97|983.77|980.97|983.28|980.48|0
1655172950000|2022-06-14 02:15:50|983.66|980.86|983.77|980.97|983.77|980.97|983.53|980.73|0
1655172960000|2022-06-14 02:16:00|983.66|980.86|983.66|980.86|983.77|980.97|983.66|980.86|0
1655172970000|2022-06-14 02:16:10|983.77|980.97|984.27|981.47|984.27|981.47|983.77|980.97|0
1655172980000|2022-06-14 02:16:20|984.02|981.22|983.53|980.73|984.02|981.22|983.53|980.73|0
1655172990000|2022-06-14 02:16:30|983.28|980.48|983.03|980.23|983.28|980.48|983.03|980.23|0
1655173000000|2022-06-14 02:16:40|982.79|979.99|982.54|979.74|982.79|979.99|982.54|979.74|0
1655173010000|2022-06-14 02:16:50|982.29|979.49|982.79|979.99|982.79|979.99|982.29|979.49|0
1655173020000|2022-06-14 02:17:00|982.91|980.11|983.77|980.97|983.77|980.97|982.91|980.11|0
1655173030000|2022-06-14 02:17:10|984.27|981.47|984.02|981.22|984.27|981.47|984.02|981.22|0
1655173040000|2022-06-14 02:17:20|984.27|981.47|984.02|981.22|984.27|981.47|983.77|980.97|0
1655173050000|2022-06-14 02:17:30|983.77|980.97|983.77|980.97|983.77|980.97|983.53|980.73|0
1655173060000|2022-06-14 02:17:40|984.02|981.22|983.77|980.97|984.02|981.22|983.77|980.97|0
1655173070000|2022-06-14 02:17:50|983.53|980.73|983.28|980.48|983.53|980.73|983.28|980.48|0
1655173080000|2022-06-14 02:18:00|983.03|980.23|983.28|980.48|983.53|980.73|983.03|980.23|0
1655173090000|2022-06-14 02:18:10|983.16|980.36|983.77|980.97|983.77|980.97|983.16|980.36|0
1655173100000|2022-06-14 02:18:20|983.53|980.73|983.41|980.61|983.53|980.73|983.41|980.61|0
1655173110000|2022-06-14 02:18:30|983.28|980.48|983.53|980.73|983.53|980.73|983.28|980.48|0
1655173120000|2022-06-14 02:18:40|983.77|980.97|984.02|981.22|984.02|981.22|983.77|980.97|0
1655173130000|2022-06-14 02:18:50|984.27|981.47|984.4|981.6|984.4|981.6|984.27|981.47|0
1655173140000|2022-06-14 02:19:00|984.76|981.96|985.75|982.95|985.75|982.95|984.76|981.96|0
1655173150000|2022-06-14 02:19:10|985.5|982.7|985.5|982.7|985.5|982.7|985.26|982.46|0
1655173160000|2022-06-14 02:19:20|985.75|982.95|985.5|982.7|986|983.2|985.5|982.7|0
1655173170000|2022-06-14 02:19:30|985.26|982.46|985.38|982.58|985.5|982.7|985.26|982.46|0
1655173180000|2022-06-14 02:19:40|985.26|982.46|985.5|982.7|985.5|982.7|985.26|982.46|0
1655173190000|2022-06-14 02:19:50|985.63|982.83|985.5|982.7|985.63|982.83|985.26|982.46|0
1655173200000|2022-06-14 02:20:00|985.38|982.58|985.01|982.21|985.38|982.58|985.01|982.21|0
1655173210000|2022-06-14 02:20:10|984.64|981.84|984.76|981.96|984.76|981.96|984.27|981.47|0
1655173220000|2022-06-14 02:20:20|985.26|982.46|985.14|982.34|985.38|982.58|985.14|982.34|0
1655173230000|2022-06-14 02:20:30|984.89|982.09|985.01|982.21|985.01|982.21|984.76|981.96|0
1655173240000|2022-06-14 02:20:40|984.76|981.96|984.76|981.96|984.76|981.96|984.51|981.71|0
1655173250000|2022-06-14 02:20:50|985.01|982.21|985.01|982.21|985.01|982.21|985.01|982.21|0
1655173260000|2022-06-14 02:21:00|985.26|982.46|985.38|982.58|985.5|982.7|985.26|982.46|0
1655173270000|2022-06-14 02:21:10|985.5|982.7|985.5|982.7|985.5|982.7|985.5|982.7|0
1655173280000|2022-06-14 02:21:20|985.14|982.34|985.01|982.21|985.14|982.34|985.01|982.21|0
1655173290000|2022-06-14 02:21:30|984.76|981.96|984.27|981.47|984.76|981.96|984.27|981.47|0
1655173300000|2022-06-14 02:21:40|984.51|981.71|984.27|981.47|984.51|981.71|984.27|981.47|0
1655173310000|2022-06-14 02:21:50|983.65|980.85|984.27|981.47|984.27|981.47|983.65|980.85|0
1655173320000|2022-06-14 02:22:00|984.15|981.35|983.28|980.48|984.15|981.35|983.28|980.48|0
1655173330000|2022-06-14 02:22:10|983.53|980.73|984.02|981.22|984.02|981.22|983.53|980.73|0
1655173340000|2022-06-14 02:22:20|984.27|981.47|984.27|981.47|984.27|981.47|984.27|981.47|0
1655173350000|2022-06-14 02:22:30|984.51|981.71|984.76|981.96|984.76|981.96|984.51|981.71|0
1655173360000|2022-06-14 02:22:40|984.64|981.84|984.4|981.6|984.76|981.96|984.4|981.6|0
1655173370000|2022-06-14 02:22:50|984.51|981.71|984.51|981.71|984.51|981.71|984.4|981.6|0
1655173380000|2022-06-14 02:23:00|984.27|981.47|984.27|981.47|984.51|981.71|984.27|981.47|0
1655173390000|2022-06-14 02:23:10|984.15|981.35|983.77|980.97|984.15|981.35|983.77|980.97|0
1655173400000|2022-06-14 02:23:20|984.15|981.35|984.15|981.35|984.15|981.35|984.15|981.35|0
1655173410000|2022-06-14 02:23:30|984.02|981.22|983.77|980.97|984.02|981.22|983.77|980.97|0
1655173420000|2022-06-14 02:23:40|983.9|981.1|984.02|981.22|984.02|981.22|983.77|980.97|0
1655173430000|2022-06-14 02:23:50|983.9|981.1|983.65|980.85|983.9|981.1|983.65|980.85|0
1655173440000|2022-06-14 02:24:00|983.77|980.97|983.77|980.97|984.02|981.22|983.77|980.97|0
1655173450000|2022-06-14 02:24:10|983.53|980.73|983.41|980.61|983.53|980.73|983.28|980.48|0
1655173460000|2022-06-14 02:24:20|983.77|980.97|983.53|980.73|983.77|980.97|983.53|980.73|0
1655173470000|2022-06-14 02:24:30|983.28|980.48|983.28|980.48|983.28|980.48|983.16|980.36|0
1655173480000|2022-06-14 02:24:40|983.53|980.73|983.77|980.97|983.77|980.97|983.53|980.73|0
1655173490000|2022-06-14 02:24:50|983.65|980.85|983.53|980.73|983.77|980.97|983.53|980.73|0
1655173500000|2022-06-14 02:25:00|983.77|980.97|983.03|980.23|983.77|980.97|983.03|980.23|0
1655173510000|2022-06-14 02:25:10|983.28|980.48|983.77|980.97|983.77|980.97|983.28|980.48|0
1655173520000|2022-06-14 02:25:20|983.28|980.48|983.53|980.73|983.53|980.73|983.28|980.48|0
1655173540000|2022-06-14 02:25:40|983.77|980.97|983.53|980.73|983.77|980.97|983.53|980.73|0
1655173550000|2022-06-14 02:25:50|983.77|980.97|983.53|980.73|983.77|980.97|983.53|980.73|0
1655173560000|2022-06-14 02:26:00|983.77|980.97|983.77|980.97|983.77|980.97|983.77|980.97|0
1655173570000|2022-06-14 02:26:10|984.02|981.22|984.64|981.84|984.76|981.96|984.02|981.22|0
1655173580000|2022-06-14 02:26:20|984.27|981.47|984.27|981.47|984.4|981.6|984.27|981.47|0
1655173590000|2022-06-14 02:26:30|984.51|981.71|984.51|981.71|984.51|981.71|984.51|981.71|0
1655173600000|2022-06-14 02:26:40|984.64|981.84|985.01|982.21|985.01|982.21|984.64|981.84|0
1655173610000|2022-06-14 02:26:50|985.26|982.46|985.26|982.46|985.26|982.46|985.26|982.46|0
1655173620000|2022-06-14 02:27:00|985.01|982.21|985.63|982.83|985.63|982.83|985.01|982.21|0
1655173630000|2022-06-14 02:27:10|985.5|982.7|985.26|982.46|985.75|982.95|985.26|982.46|0
1655173640000|2022-06-14 02:27:20|985.5|982.7|984.76|981.96|985.5|982.7|984.76|981.96|0
1655173650000|2022-06-14 02:27:30|985.01|982.21|984.51|981.71|985.01|982.21|984.51|981.71|0
1655173660000|2022-06-14 02:27:40|984.76|981.96|984.27|981.47|984.76|981.96|984.27|981.47|0
1655173670000|2022-06-14 02:27:50|984.02|981.22|983.53|980.73|984.02|981.22|983.53|980.73|0
1655173680000|2022-06-14 02:28:00|983.28|980.48|983.77|980.97|983.77|980.97|983.28|980.48|0
1655173690000|2022-06-14 02:28:10|984.02|981.22|983.41|980.61|984.02|981.22|983.28|980.48|0
1655173700000|2022-06-14 02:28:20|983.28|980.48|983.53|980.73|983.53|980.73|983.28|980.48|0
1655173710000|2022-06-14 02:28:30|983.77|980.97|983.77|980.97|983.77|980.97|983.65|980.85|0
1655173720000|2022-06-14 02:28:40|984.27|981.47|984.02|981.22|984.27|981.47|984.02|981.22|0
1655173730000|2022-06-14 02:28:50|983.28|980.48|983.28|980.48|983.28|980.48|983.28|980.48|0
1655173740000|2022-06-14 02:29:00|983.53|980.73|983.03|980.23|983.53|980.73|983.03|980.23|0
1655173750000|2022-06-14 02:29:10|983.28|980.48|983.28|980.48|983.28|980.48|983.28|980.48|0
1655173760000|2022-06-14 02:29:20|983.41|980.61|983.28|980.48|983.41|980.61|983.28|980.48|0
1655173770000|2022-06-14 02:29:30|983.53|980.73|983.53|980.73|983.77|980.97|983.53|980.73|0
1655173780000|2022-06-14 02:29:40|983.65|980.85|983.77|980.97|983.77|980.97|983.53|980.73|0
1655173790000|2022-06-14 02:29:50|984.02|981.22|984.27|981.47|984.27|981.47|984.02|981.22|0
1655173800000|2022-06-14 02:30:00|984.4|981.6|984.76|981.96|984.76|981.96|984.4|981.6|0
1655173810000|2022-06-14 02:30:10|984.51|981.71|984.15|981.35|984.51|981.71|984.15|981.35|0
1655173820000|2022-06-14 02:30:20|984.02|981.22|983.53|980.73|984.02|981.22|983.53|980.73|0
1655173830000|2022-06-14 02:30:30|983.28|980.48|982.79|979.99|983.28|980.48|982.79|979.99|0
1655173840000|2022-06-14 02:30:40|982.67|979.87|982.54|979.74|982.67|979.87|982.54|979.74|0
1655173850000|2022-06-14 02:30:50|982.79|979.99|982.04|979.24|982.79|979.99|982.04|979.24|0
1655173860000|2022-06-14 02:31:00|982.29|979.49|982.29|979.49|982.29|979.49|982.29|979.49|0
1655173870000|2022-06-14 02:31:10|982.04|979.24|981.8|979|982.04|979.24|981.68|978.88|0
1655173880000|2022-06-14 02:31:20|981.68|978.88|981.3|978.5|981.68|978.88|981.3|978.5|0
1655173890000|2022-06-14 02:31:30|981.55|978.75|981.68|978.88|981.68|978.88|981.55|978.75|0
1655173900000|2022-06-14 02:31:40|981.55|978.75|981.55|978.75|981.55|978.75|981.43|978.63|0
1655173910000|2022-06-14 02:31:50|981.43|978.63|981.3|978.5|981.43|978.63|981.3|978.5|0
1655173920000|2022-06-14 02:32:00|981.43|978.63|980.81|978.01|981.43|978.63|980.81|978.01|0
1655173930000|2022-06-14 02:32:10|981.18|978.38|981.55|978.75|981.55|978.75|981.18|978.38|0
1655173940000|2022-06-14 02:32:20|981.8|979|981.8|979|981.8|979|981.55|978.75|0
1655173950000|2022-06-14 02:32:30|982.04|979.24|981.8|979|982.04|979.24|981.8|979|0
1655173960000|2022-06-14 02:32:40|981.55|978.75|982.04|979.24|982.04|979.24|981.55|978.75|0
1655173970000|2022-06-14 02:32:50|982.29|979.49|982.78|979.98|982.78|979.98|982.29|979.49|0
1655173980000|2022-06-14 02:33:00|982.29|979.49|982.04|979.24|982.29|979.49|982.04|979.24|0
1655173990000|2022-06-14 02:33:10|982.29|979.49|982.42|979.62|982.54|979.74|982.29|979.49|0
1655174000000|2022-06-14 02:33:20|982.54|979.74|982.42|979.62|982.54|979.74|982.29|979.49|0
1655174010000|2022-06-14 02:33:30|982.54|979.74|981.8|979|982.54|979.74|981.8|979|0
1655174020000|2022-06-14 02:33:40|981.68|978.88|981.3|978.5|981.68|978.88|981.3|978.5|0
1655174030000|2022-06-14 02:33:50|981.18|978.38|981.06|978.26|981.18|978.38|980.94|978.14|0
1655174040000|2022-06-14 02:34:00|981.3|978.5|981.3|978.5|981.3|978.5|981.3|978.5|0
1655174050000|2022-06-14 02:34:10|981.18|978.38|981.55|978.75|981.55|978.75|981.18|978.38|0
1655174060000|2022-06-14 02:34:20|982.04|979.24|982.29|979.49|982.29|979.49|982.04|979.24|0
1655174070000|2022-06-14 02:34:30|982.17|979.37|982.29|979.49|982.29|979.49|982.17|979.37|0
1655174080000|2022-06-14 02:34:40|982.17|979.37|982.29|979.49|982.29|979.49|982.04|979.24|0
1655174100000|2022-06-14 02:35:00|982.04|979.24|981.8|979|982.54|979.74|981.8|979|0
1655174110000|2022-06-14 02:35:10|981.3|978.5|980.56|977.76|981.3|978.5|980.56|977.76|0
1655174120000|2022-06-14 02:35:20|980.69|977.89|981.06|978.26|981.06|978.26|980.69|977.89|0
1655174130000|2022-06-14 02:35:30|981.3|978.5|981.3|978.5|981.3|978.5|981.3|978.5|0
1655174140000|2022-06-14 02:35:40|981.55|978.75|981.18|978.38|981.55|978.75|981.18|978.38|0
1655174150000|2022-06-14 02:35:50|981.06|978.26|980.94|978.14|981.06|978.26|980.94|978.14|0
1655174160000|2022-06-14 02:36:00|980.81|978.01|980.56|977.76|980.81|978.01|980.56|977.76|0
1655174170000|2022-06-14 02:36:10|980.81|978.01|980.56|977.76|980.81|978.01|980.56|977.76|0
1655174180000|2022-06-14 02:36:20|980.81|978.01|980.81|978.01|980.81|978.01|980.81|978.01|0
1655174190000|2022-06-14 02:36:30|981.06|978.26|980.81|978.01|981.06|978.26|980.81|978.01|0
1655174200000|2022-06-14 02:36:40|981.06|978.26|981.06|978.26|981.06|978.26|981.06|978.26|0
1655174210000|2022-06-14 02:36:50|981.55|978.75|981.8|979|981.8|979|981.55|978.75|0
1655174220000|2022-06-14 02:37:00|981.55|978.75|981.68|978.88|981.68|978.88|981.3|978.5|0
1655174230000|2022-06-14 02:37:10|981.55|978.75|981.55|978.75|981.68|978.88|981.55|978.75|0
1655174240000|2022-06-14 02:37:20|981.3|978.5|981.55|978.75|981.55|978.75|981.3|978.5|0
1655174250000|2022-06-14 02:37:30|981.3|978.5|981.3|978.5|981.55|978.75|981.3|978.5|0
1655174260000|2022-06-14 02:37:40|981.43|978.63|981.55|978.75|981.55|978.75|981.43|978.63|0
1655174270000|2022-06-14 02:37:50|981.43|978.63|981.55|978.75|981.68|978.88|981.43|978.63|0
1655174280000|2022-06-14 02:38:00|981.43|978.63|981.3|978.5|981.43|978.63|981.3|978.5|0
1655174290000|2022-06-14 02:38:10|981.43|978.63|981.55|978.75|981.8|979|981.43|978.63|0
1655174310000|2022-06-14 02:38:30|981.3|978.5|981.06|978.26|981.3|978.5|981.06|978.26|0
1655174320000|2022-06-14 02:38:40|981.3|978.5|981.3|978.5|981.3|978.5|981.18|978.38|0
1655174330000|2022-06-14 02:38:50|981.55|978.75|981.3|978.5|981.55|978.75|981.3|978.5|0
1655174340000|2022-06-14 02:39:00|981.55|978.75|981.06|978.26|981.55|978.75|981.06|978.26|0
1655174350000|2022-06-14 02:39:10|981.55|978.75|981.68|978.88|981.8|979|981.55|978.75|0
1655174360000|2022-06-14 02:39:20|981.8|979|982.04|979.24|982.04|979.24|981.8|979|0
1655174370000|2022-06-14 02:39:30|982.29|979.49|982.04|979.24|982.29|979.49|982.04|979.24|0
1655174380000|2022-06-14 02:39:40|981.8|979|981.55|978.75|981.8|979|981.55|978.75|0
1655174390000|2022-06-14 02:39:50|981.8|979|981.55|978.75|981.8|979|981.55|978.75|0
1655174400000|2022-06-14 02:40:00|981.3|978.5|981.06|978.26|981.3|978.5|981.06|978.26|0
1655174410000|2022-06-14 02:40:10|980.94|978.14|981.18|978.38|981.18|978.38|980.94|978.14|0
1655174420000|2022-06-14 02:40:20|981.06|978.26|980.81|978.01|981.06|978.26|980.81|978.01|0
1655174430000|2022-06-14 02:40:30|980.31|977.51|980.31|977.51|980.31|977.51|980.31|977.51|0
1655174440000|2022-06-14 02:40:40|980.56|977.76|980.81|978.01|980.81|978.01|980.56|977.76|0
1655174450000|2022-06-14 02:40:50|980.56|977.76|980.94|978.14|980.94|978.14|980.56|977.76|0
1655174460000|2022-06-14 02:41:00|981.06|978.26|981.8|979|981.93|979.13|981.06|978.26|0
1655174470000|2022-06-14 02:41:10|981.55|978.75|981.8|979|982.04|979.24|981.55|978.75|0
1655174480000|2022-06-14 02:41:20|981.68|978.88|981.68|978.88|981.68|978.88|981.55|978.75|0
1655174490000|2022-06-14 02:41:30|981.43|978.63|981.55|978.75|981.55|978.75|981.43|978.63|0
1655174500000|2022-06-14 02:41:40|981.8|979|981.43|978.63|981.8|979|981.43|978.63|0
1655174510000|2022-06-14 02:41:50|981.3|978.5|981.3|978.5|981.3|978.5|981.3|978.5|0
1655174520000|2022-06-14 02:42:00|981.55|978.75|981.43|978.63|981.55|978.75|981.3|978.5|0
1655174530000|2022-06-14 02:42:10|981.55|978.75|981.55|978.75|981.8|979|981.55|978.75|0
1655174540000|2022-06-14 02:42:20|981.8|979|982.04|979.24|982.04|979.24|981.8|979|0
1655174550000|2022-06-14 02:42:30|981.8|979|981.8|979|981.8|979|981.8|979|0
1655174560000|2022-06-14 02:42:40|982.04|979.24|982.04|979.24|982.04|979.24|982.04|979.24|0
1655174570000|2022-06-14 02:42:50|981.8|979|981.8|979|981.8|979|981.8|979|0
1655174580000|2022-06-14 02:43:00|981.93|979.13|981.8|979|982.04|979.24|981.8|979|0
1655174590000|2022-06-14 02:43:10|982.04|979.24|982.29|979.49|982.29|979.49|982.04|979.24|0
1655174600000|2022-06-14 02:43:20|982.54|979.74|982.54|979.74|982.54|979.74|982.54|979.74|0
1655174610000|2022-06-14 02:43:30|982.29|979.49|982.29|979.49|982.29|979.49|982.29|979.49|0
1655174620000|2022-06-14 02:43:40|982.54|979.74|982.54|979.74|982.54|979.74|982.29|979.49|0
1655174630000|2022-06-14 02:43:50|982.29|979.49|982.54|979.74|982.54|979.74|982.29|979.49|0
1655174640000|2022-06-14 02:44:00|982.29|979.49|982.29|979.49|982.29|979.49|981.92|979.12|0
1655174650000|2022-06-14 02:44:10|982.54|979.74|982.54|979.74|982.54|979.74|982.54|979.74|0
1655174660000|2022-06-14 02:44:20|982.29|979.49|982.42|979.62|982.42|979.62|982.29|979.49|0
1655174670000|2022-06-14 02:44:30|982.29|979.49|982.54|979.74|982.54|979.74|982.29|979.49|0
1655174680000|2022-06-14 02:44:40|982.78|979.98|982.29|979.49|982.78|979.98|982.29|979.49|0
1655174690000|2022-06-14 02:44:50|982.17|979.37|982.29|979.49|982.29|979.49|982.17|979.37|0
1655174700000|2022-06-14 02:45:00|982.54|979.74|982.54|979.74|982.54|979.74|982.42|979.62|0
1655174710000|2022-06-14 02:45:10|982.29|979.49|981.8|979|982.29|979.49|981.8|979|0
1655174730000|2022-06-14 02:45:30|981.68|978.88|981.55|978.75|981.68|978.88|981.55|978.75|0
1655174740000|2022-06-14 02:45:40|981.43|978.63|981.3|978.5|981.43|978.63|981.3|978.5|0
1655174760000|2022-06-14 02:46:00|981.06|978.26|981.3|978.5|981.3|978.5|980.81|978.01|0
1655174770000|2022-06-14 02:46:10|981.06|978.26|981.06|978.26|981.06|978.26|981.06|978.26|0
1655174790000|2022-06-14 02:46:30|981.18|978.38|981.55|978.75|981.55|978.75|981.18|978.38|0
1655174800000|2022-06-14 02:46:40|981.3|978.5|981.8|979|981.8|979|981.3|978.5|0
1655174810000|2022-06-14 02:46:50|982.04|979.24|982.04|979.24|982.17|979.37|982.04|979.24|0
1655174820000|2022-06-14 02:47:00|981.8|979|982.04|979.24|982.04|979.24|981.8|979|0
1655174830000|2022-06-14 02:47:10|982.17|979.37|982.29|979.49|982.29|979.49|982.04|979.24|0
1655174840000|2022-06-14 02:47:20|982.54|979.74|982.54|979.74|982.54|979.74|982.54|979.74|0
1655174850000|2022-06-14 02:47:30|982.29|979.49|982.54|979.74|982.54|979.74|982.29|979.49|0
1655174860000|2022-06-14 02:47:40|982.29|979.49|982.29|979.49|982.29|979.49|982.29|979.49|0
1655174870000|2022-06-14 02:47:50|982.42|979.62|982.54|979.74|982.54|979.74|982.29|979.49|0
1655174880000|2022-06-14 02:48:00|982.29|979.49|982.78|979.98|982.78|979.98|982.29|979.49|0
1655174900000|2022-06-14 02:48:20|983.03|980.23|983.28|980.48|983.28|980.48|983.03|980.23|0
1655174910000|2022-06-14 02:48:30|983.53|980.73|983.28|980.48|983.53|980.73|983.28|980.48|0
1655174920000|2022-06-14 02:48:40|982.78|979.98|983.03|980.23|983.03|980.23|982.78|979.98|0
1655174930000|2022-06-14 02:48:50|982.78|979.98|982.54|979.74|982.78|979.98|982.54|979.74|0
1655174940000|2022-06-14 02:49:00|982.29|979.49|982.29|979.49|982.54|979.74|982.29|979.49|0
1655174960000|2022-06-14 02:49:20|982.54|979.74|982.29|979.49|982.54|979.74|982.29|979.49|0
1655174970000|2022-06-14 02:49:30|982.42|979.62|982.29|979.49|982.42|979.62|982.29|979.49|0
1655174980000|2022-06-14 02:49:40|982.17|979.37|982.29|979.49|982.42|979.62|982.17|979.37|0
1655174990000|2022-06-14 02:49:50|982.04|979.24|982.29|979.49|982.29|979.49|982.04|979.24|0
1655175000000|2022-06-14 02:50:00|982.17|979.37|982.04|979.24|982.29|979.49|982.04|979.24|0
1655175030000|2022-06-14 02:50:30|982.29|979.49|982.29|979.49|982.29|979.49|982.17|979.37|0
1655175040000|2022-06-14 02:50:40|982.04|979.24|982.04|979.24|982.04|979.24|982.04|979.24|0
1655175050000|2022-06-14 02:50:50|981.43|978.63|981.3|978.5|981.43|978.63|981.18|978.38|0
1655175060000|2022-06-14 02:51:00|981.06|978.26|981.06|978.26|981.06|978.26|981.06|978.26|0
1655175070000|2022-06-14 02:51:10|981.18|978.38|981.06|978.26|981.3|978.5|981.06|978.26|0
1655175080000|2022-06-14 02:51:20|980.81|978.01|980.56|977.76|980.81|978.01|980.56|977.76|0
1655175090000|2022-06-14 02:51:30|980.81|978.01|980.81|978.01|980.81|978.01|980.81|978.01|0
1655175100000|2022-06-14 02:51:40|981.06|978.26|981.68|978.88|981.68|978.88|981.06|978.26|0
1655175110000|2022-06-14 02:51:50|981.8|979|981.68|978.88|981.8|979|981.55|978.75|0
1655175120000|2022-06-14 02:52:00|981.55|978.75|981.68|978.88|981.8|979|981.55|978.75|0
1655175130000|2022-06-14 02:52:10|981.8|979|982.04|979.24|982.04|979.24|981.8|979|0
1655175140000|2022-06-14 02:52:20|981.8|979|981.8|979|982.04|979.24|981.8|979|0
1655175150000|2022-06-14 02:52:30|981.55|978.75|981.8|979|981.8|979|981.55|978.75|0
1655175160000|2022-06-14 02:52:40|981.55|978.75|981.55|978.75|981.8|979|981.55|978.75|0
1655175170000|2022-06-14 02:52:50|981.3|978.5|981.3|978.5|981.3|978.5|981.3|978.5|0
1655175180000|2022-06-14 02:53:00|981.55|978.75|981.55|978.75|981.8|979|981.55|978.75|0
1655175190000|2022-06-14 02:53:10|981.8|979|981.8|979|981.8|979|981.8|979|0
1655175200000|2022-06-14 02:53:20|982.04|979.24|981.8|979|982.04|979.24|981.8|979|0
1655175210000|2022-06-14 02:53:30|981.92|979.12|982.04|979.24|982.04|979.24|981.92|979.12|0
1655175220000|2022-06-14 02:53:40|981.92|979.12|981.8|979|981.92|979.12|981.8|979|0
1655175230000|2022-06-14 02:53:50|981.55|978.75|981.43|978.63|981.55|978.75|981.43|978.63|0
1655175240000|2022-06-14 02:54:00|981.55|978.75|981.3|978.5|981.55|978.75|981.3|978.5|0
1655175250000|2022-06-14 02:54:10|981.55|978.75|981.3|978.5|981.55|978.75|981.3|978.5|0
1655175260000|2022-06-14 02:54:20|981.06|978.26|981.06|978.26|981.06|978.26|980.81|978.01|0
1655175270000|2022-06-14 02:54:30|981.3|978.5|981.3|978.5|981.3|978.5|981.3|978.5|0
1655175280000|2022-06-14 02:54:40|981.55|978.75|981.55|978.75|981.55|978.75|981.55|978.75|0
1655175300000|2022-06-14 02:55:00|981.68|978.88|981.55|978.75|981.8|979|981.55|978.75|0
1655175310000|2022-06-14 02:55:10|981.8|979|981.06|978.26|981.8|979|981.06|978.26|0
1655175320000|2022-06-14 02:55:20|980.81|978.01|980.81|978.01|980.81|978.01|980.81|978.01|0
1655175330000|2022-06-14 02:55:30|980.94|978.14|981.06|978.26|981.06|978.26|980.94|978.14|0
1655175340000|2022-06-14 02:55:40|981.43|978.63|981.68|978.88|981.8|979|981.43|978.63|0
1655175350000|2022-06-14 02:55:50|981.55|978.75|981.3|978.5|981.55|978.75|981.3|978.5|0
1655175360000|2022-06-14 02:56:00|981.06|978.26|980.81|978.01|981.18|978.38|980.81|978.01|0
1655175370000|2022-06-14 02:56:10|980.56|977.76|980.56|977.76|980.56|977.76|980.56|977.76|0
1655175380000|2022-06-14 02:56:20|980.81|978.01|980.81|978.01|980.81|978.01|980.81|978.01|0
1655175390000|2022-06-14 02:56:30|980.56|977.76|980.81|978.01|980.81|978.01|980.56|977.76|0
1655175400000|2022-06-14 02:56:40|980.56|977.76|980.81|978.01|980.81|978.01|980.56|977.76|0
1655175420000|2022-06-14 02:57:00|981.06|978.26|981.3|978.5|981.3|978.5|981.06|978.26|0
1655175430000|2022-06-14 02:57:10|981.18|978.38|981.3|978.5|981.3|978.5|981.18|978.38|0
1655175440000|2022-06-14 02:57:20|981.06|978.26|980.81|978.01|981.06|978.26|980.81|978.01|0
1655175450000|2022-06-14 02:57:30|980.56|977.76|980.56|977.76|980.56|977.76|980.56|977.76|0
1655175460000|2022-06-14 02:57:40|980.31|977.51|979.82|977.02|980.31|977.51|979.57|976.77|0
1655175470000|2022-06-14 02:57:50|979.57|976.77|979.33|976.53|979.57|976.77|979.33|976.53|0
1655175480000|2022-06-14 02:58:00|979.21|976.41|980.07|977.27|980.07|977.27|979.21|976.41|0
1655175490000|2022-06-14 02:58:10|980.31|977.51|980.2|977.4|980.31|977.51|980.2|977.4|0
1655175500000|2022-06-14 02:58:20|980.07|977.27|980.07|977.27|980.07|977.27|979.95|977.15|0
1655175510000|2022-06-14 02:58:30|979.82|977.02|979.82|977.02|979.82|977.02|979.82|977.02|0
1655175520000|2022-06-14 02:58:40|980.07|977.27|979.82|977.02|980.07|977.27|979.82|977.02|0
1655175540000|2022-06-14 02:59:00|980.07|977.27|979.82|977.02|980.07|977.27|979.82|977.02|0
1655175550000|2022-06-14 02:59:10|980.07|977.27|980.31|977.51|980.31|977.51|980.07|977.27|0
1655175560000|2022-06-14 02:59:20|980.56|977.76|980.31|977.51|980.56|977.76|980.31|977.51|0
1655175570000|2022-06-14 02:59:30|980.56|977.76|980.56|977.76|980.81|978.01|980.44|977.64|0
1655175580000|2022-06-14 02:59:40|980.31|977.51|979.57|976.77|980.31|977.51|979.57|976.77|0
1655175590000|2022-06-14 02:59:50|979.82|977.02|979.82|977.02|979.82|977.02|979.57|976.77|0
1655175600000|2022-06-14 03:00:00|980.07|977.27|979.57|976.77|980.07|977.27|979.57|976.77|0
1655175610000|2022-06-14 03:00:10|979.7|976.9|979.7|976.9|979.7|976.9|979.57|976.77|0
1655175620000|2022-06-14 03:00:20|979.82|977.02|979.33|976.53|979.82|977.02|979.33|976.53|0
1655175630000|2022-06-14 03:00:30|979.21|976.41|979.08|976.28|979.21|976.41|979.08|976.28|0
1655175640000|2022-06-14 03:00:40|978.83|976.03|978.09|975.29|978.83|976.03|978.09|975.29|0
1655175650000|2022-06-14 03:00:50|977.84|975.04|978.59|975.79|978.59|975.79|977.84|975.04|0
1655175660000|2022-06-14 03:01:00|978.34|975.54|978.59|975.79|978.59|975.79|978.34|975.54|0
1655175670000|2022-06-14 03:01:10|978.34|975.54|978.09|975.29|978.34|975.54|978.09|975.29|0
1655175680000|2022-06-14 03:01:20|977.84|975.04|977.6|974.8|977.84|975.04|977.6|974.8|0
1655175690000|2022-06-14 03:01:30|977.35|974.55|977.35|974.55|977.35|974.55|977.35|974.55|0
1655175700000|2022-06-14 03:01:40|977.6|974.8|977.6|974.8|977.6|974.8|977.6|974.8|0
1655175710000|2022-06-14 03:01:50|977.35|974.55|977.1|974.3|977.6|974.8|977.1|974.3|0
1655175720000|2022-06-14 03:02:00|977.35|974.55|977.6|974.8|977.6|974.8|977.35|974.55|0
1655175730000|2022-06-14 03:02:10|977.35|974.55|977.6|974.8|977.6|974.8|977.23|974.43|0
1655175740000|2022-06-14 03:02:20|977.35|974.55|977.6|974.8|977.6|974.8|977.35|974.55|0
1655175750000|2022-06-14 03:02:30|977.84|975.04|977.6|974.8|977.84|975.04|977.6|974.8|0
1655175760000|2022-06-14 03:02:40|977.84|975.04|977.84|975.04|977.84|975.04|977.84|975.04|0
1655175770000|2022-06-14 03:02:50|977.6|974.8|977.6|974.8|977.6|974.8|977.6|974.8|0
1655175780000|2022-06-14 03:03:00|977.35|974.55|977.6|974.8|977.6|974.8|977.35|974.55|0
1655175800000|2022-06-14 03:03:20|977.35|974.55|977.84|975.04|977.84|975.04|977.35|974.55|0
1655175820000|2022-06-14 03:03:40|977.73|974.93|977.6|974.8|977.73|974.93|977.6|974.8|0
1655175830000|2022-06-14 03:03:50|977.84|975.04|977.6|974.8|977.84|975.04|977.6|974.8|0
1655175840000|2022-06-14 03:04:00|977.35|974.55|977.35|974.55|977.6|974.8|977.35|974.55|0
1655175850000|2022-06-14 03:04:10|977.6|974.8|977.1|974.3|977.6|974.8|977.1|974.3|0
1655175860000|2022-06-14 03:04:20|976.86|974.06|977.1|974.3|977.1|974.3|976.86|974.06|0
1655175870000|2022-06-14 03:04:30|977.23|974.43|977.1|974.3|977.23|974.43|977.1|974.3|0
1655175900000|2022-06-14 03:05:00|976.86|974.06|976.86|974.06|976.86|974.06|976.86|974.06|0
1655175910000|2022-06-14 03:05:10|977.1|974.3|977.6|974.8|977.6|974.8|977.1|974.3|0
1655175920000|2022-06-14 03:05:20|977.35|974.55|977.35|974.55|977.35|974.55|977.35|974.55|0
1655175930000|2022-06-14 03:05:30|977.6|974.8|977.6|974.8|977.73|974.93|977.6|974.8|0
1655175950000|2022-06-14 03:05:50|977.84|975.04|977.84|975.04|977.84|975.04|977.84|975.04|0
1655175960000|2022-06-14 03:06:00|977.6|974.8|977.84|975.04|977.84|975.04|977.6|974.8|0
1655176010000|2022-06-14 03:06:50|977.6|974.8|977.6|974.8|977.6|974.8|977.6|974.8|0
1655176020000|2022-06-14 03:07:00|977.35|974.55|977.35|974.55|977.35|974.55|977.35|974.55|0
1655176030000|2022-06-14 03:07:10|977.6|974.8|977.6|974.8|977.6|974.8|977.35|974.55|0
1655176040000|2022-06-14 03:07:20|977.48|974.68|977.35|974.55|977.48|974.68|977.35|974.55|0
1655176050000|2022-06-14 03:07:30|977.1|974.3|977.84|975.04|977.84|975.04|977.1|974.3|0
1655176060000|2022-06-14 03:07:40|977.73|974.93|977.84|975.04|977.84|975.04|977.73|974.93|0
1655176090000|2022-06-14 03:08:10|977.6|974.8|977.84|975.04|977.84|975.04|977.6|974.8|0
1655176140000|2022-06-14 03:09:00|977.6|974.8|977.6|974.8|977.6|974.8|977.6|974.8|0
1655176150000|2022-06-14 03:09:10|977.84|975.04|978.59|975.79|978.59|975.79|977.84|975.04|0
1655176160000|2022-06-14 03:09:20|978.34|975.54|978.59|975.79|978.59|975.79|978.34|975.54|0
1655176170000|2022-06-14 03:09:30|978.71|975.91|978.83|976.03|979.08|976.28|978.71|975.91|0
1655176180000|2022-06-14 03:09:40|978.59|975.79|978.71|975.91|978.71|975.91|978.59|975.79|0
1655176190000|2022-06-14 03:09:50|978.59|975.79|978.59|975.79|978.59|975.79|978.59|975.79|0
1655176200000|2022-06-14 03:10:00|978.34|975.54|978.34|975.54|978.34|975.54|978.09|975.29|0
1655176210000|2022-06-14 03:10:10|978.09|975.29|978.34|975.54|978.34|975.54|978.09|975.29|0
1655176220000|2022-06-14 03:10:20|978.22|975.42|977.84|975.04|978.34|975.54|977.84|975.04|0
1655176230000|2022-06-14 03:10:30|978.09|975.29|977.84|975.04|978.09|975.29|977.84|975.04|0
1655176240000|2022-06-14 03:10:40|975.62|972.82|975.62|972.82|975.62|972.82|975.62|972.82|0
1655176250000|2022-06-14 03:10:50|975.38|972.58|975.38|972.58|975.38|972.58|975.13|972.33|0
1655176270000|2022-06-14 03:11:10|975.13|972.33|975.13|972.33|975.13|972.33|975.13|972.33|0
1655176280000|2022-06-14 03:11:20|975.38|972.58|975.38|972.58|975.38|972.58|975.38|972.58|0
1655176290000|2022-06-14 03:11:30|975.62|972.82|975.62|972.82|975.62|972.82|975.62|972.82|0
1655176300000|2022-06-14 03:11:40|975.75|972.95|975.87|973.07|975.87|973.07|975.75|972.95|0
1655176310000|2022-06-14 03:11:50|975.75|972.95|975.87|973.07|975.87|973.07|975.62|972.82|0
1655176320000|2022-06-14 03:12:00|975.62|972.82|975.62|972.82|975.62|972.82|975.62|972.82|0
1655176330000|2022-06-14 03:12:10|975.75|972.95|975.87|973.07|975.87|973.07|975.75|972.95|0
1655176350000|2022-06-14 03:12:30|975.62|972.82|975.62|972.82|975.62|972.82|975.62|972.82|0
1655176380000|2022-06-14 03:13:00|975.87|973.07|976.36|973.56|976.36|973.56|975.87|973.07|0
1655176390000|2022-06-14 03:13:10|976.12|973.32|976.12|973.32|976.12|973.32|976.12|973.32|0
1655176400000|2022-06-14 03:13:20|976.36|973.56|977.1|974.3|977.1|974.3|976.36|973.56|0
1655176410000|2022-06-14 03:13:30|977.23|974.43|977.1|974.3|977.23|974.43|977.1|974.3|0
1655176420000|2022-06-14 03:13:40|976.86|974.06|976.86|974.06|976.86|974.06|976.86|974.06|0
1655176430000|2022-06-14 03:13:50|976.98|974.18|976.98|974.18|976.98|974.18|976.98|974.18|0
1655176440000|2022-06-14 03:14:00|976.86|974.06|976.86|974.06|976.86|974.06|976.86|974.06|0
1655176450000|2022-06-14 03:14:10|977.1|974.3|977.35|974.55|977.35|974.55|977.1|974.3|0
1655176460000|2022-06-14 03:14:20|977.6|974.8|977.35|974.55|977.6|974.8|977.35|974.55|0
1655176470000|2022-06-14 03:14:30|977.1|974.3|977.1|974.3|977.1|974.3|977.1|974.3|0
1655176480000|2022-06-14 03:14:40|977.35|974.55|977.35|974.55|977.6|974.8|977.35|974.55|0
1655176490000|2022-06-14 03:14:50|977.6|974.8|975.62|972.82|977.6|974.8|975.38|972.58|0
1655176500000|2022-06-14 03:15:00|975.75|972.95|976.36|973.56|976.61|973.81|975.75|972.95|0
1655176510000|2022-06-14 03:15:10|976.12|973.32|976.36|973.56|976.36|973.56|976.12|973.32|0
1655176520000|2022-06-14 03:15:20|976.61|973.81|976.24|973.44|976.61|973.81|976.12|973.32|0
1655176530000|2022-06-14 03:15:30|976.12|973.32|976.12|973.32|976.12|973.32|976.12|973.32|0
1655176540000|2022-06-14 03:15:40|975.87|973.07|975.87|973.07|975.87|973.07|975.87|973.07|0
1655176550000|2022-06-14 03:15:50|976.12|973.32|976.12|973.32|976.12|973.32|976.12|973.32|0
1655176560000|2022-06-14 03:16:00|976.36|973.56|976.36|973.56|976.36|973.56|976.36|973.56|0
1655176570000|2022-06-14 03:16:10|976.12|973.32|976.12|973.32|976.24|973.44|976.12|973.32|0
1655176580000|2022-06-14 03:16:20|976|973.2|976.12|973.32|976.12|973.32|975.87|973.07|0
1655176590000|2022-06-14 03:16:30|976|973.2|976.12|973.32|976.12|973.32|976|973.2|0
1655176600000|2022-06-14 03:16:40|976.61|973.81|976.61|973.81|976.61|973.81|976.61|973.81|0
1655176610000|2022-06-14 03:16:50|976.36|973.56|976.36|973.56|976.36|973.56|976.12|973.32|0
1655176620000|2022-06-14 03:17:00|976.49|973.69|976.86|974.06|976.86|974.06|976.49|973.69|0
1655176630000|2022-06-14 03:17:10|976.61|973.81|976.86|974.06|976.86|974.06|976.61|973.81|0
1655176650000|2022-06-14 03:17:30|976.98|974.18|976.98|974.18|976.98|974.18|976.98|974.18|0
1655176660000|2022-06-14 03:17:40|976.86|974.06|976.61|973.81|976.86|974.06|976.61|973.81|0
1655176690000|2022-06-14 03:18:10|976.74|973.94|976.86|974.06|976.86|974.06|976.74|973.94|0
1655176700000|2022-06-14 03:18:20|976.74|973.94|976.86|974.06|976.86|974.06|976.74|973.94|0
1655176710000|2022-06-14 03:18:30|977.1|974.3|977.35|974.55|977.35|974.55|977.1|974.3|0
1655176730000|2022-06-14 03:18:50|977.1|974.3|977.1|974.3|977.1|974.3|977.1|974.3|0
1655176740000|2022-06-14 03:19:00|977.35|974.55|977.35|974.55|977.35|974.55|977.1|974.3|0
1655176750000|2022-06-14 03:19:10|977.1|974.3|977.1|974.3|977.1|974.3|977.1|974.3|0
1655176760000|2022-06-14 03:19:20|977.23|974.43|977.1|974.3|977.35|974.55|977.1|974.3|0
1655176770000|2022-06-14 03:19:30|976.86|974.06|976.86|974.06|976.98|974.18|976.86|974.06|0
1655176780000|2022-06-14 03:19:40|976.98|974.18|976.86|974.06|976.98|974.18|976.86|974.06|0
1655176790000|2022-06-14 03:19:50|977.1|974.3|977.1|974.3|977.1|974.3|977.1|974.3|0
1655176800000|2022-06-14 03:20:00|977.23|974.43|976.49|973.69|977.23|974.43|976.49|973.69|0
1655176810000|2022-06-14 03:20:10|976.86|974.06|976.86|974.06|976.86|974.06|976.86|974.06|0
1655176820000|2022-06-14 03:20:20|976.98|974.18|977.1|974.3|977.1|974.3|976.98|974.18|0
1655176840000|2022-06-14 03:20:40|976.86|974.06|976.36|973.56|976.86|974.06|976.36|973.56|0
1655176850000|2022-06-14 03:20:50|976.61|973.81|976.86|974.06|976.86|974.06|976.61|973.81|0
1655176860000|2022-06-14 03:21:00|977.1|974.3|976.86|974.06|977.1|974.3|976.86|974.06|0
1655176880000|2022-06-14 03:21:20|976.61|973.81|976.61|973.81|976.61|973.81|976.61|973.81|0
1655176890000|2022-06-14 03:21:30|976.49|973.69|976.36|973.56|976.61|973.81|976.36|973.56|0
1655176900000|2022-06-14 03:21:40|976.49|973.69|976.49|973.69|976.61|973.81|976.49|973.69|0
1655176910000|2022-06-14 03:21:50|976.61|973.81|976.36|973.56|976.61|973.81|976.36|973.56|0
1655176920000|2022-06-14 03:22:00|976.12|973.32|976.36|973.56|976.36|973.56|976.12|973.32|0
1655176930000|2022-06-14 03:22:10|976.61|973.81|976.61|973.81|976.86|974.06|976.61|973.81|0
1655176940000|2022-06-14 03:22:20|976.86|974.06|976.74|973.94|976.86|974.06|976.61|973.81|0
1655176950000|2022-06-14 03:22:30|976.61|973.81|976.86|974.06|976.86|974.06|976.61|973.81|0
1655176960000|2022-06-14 03:22:40|976.74|973.94|976.86|974.06|976.86|974.06|976.61|973.81|0
1655176970000|2022-06-14 03:22:50|977.1|974.3|977.1|974.3|977.1|974.3|977.1|974.3|0
1655176980000|2022-06-14 03:23:00|976.86|974.06|976.86|974.06|976.86|974.06|976.86|974.06|0
1655176990000|2022-06-14 03:23:10|977.1|974.3|977.1|974.3|977.1|974.3|977.1|974.3|0
1655177000000|2022-06-14 03:23:20|976.86|974.06|976.86|974.06|976.86|974.06|976.86|974.06|0
1655177010000|2022-06-14 03:23:30|976.61|973.81|976.86|974.06|976.86|974.06|976.61|973.81|0
1655177020000|2022-06-14 03:23:40|977.1|974.3|977.23|974.43|977.35|974.55|977.1|974.3|0
1655177030000|2022-06-14 03:23:50|977.1|974.3|977.1|974.3|977.35|974.55|977.1|974.3|0
1655177040000|2022-06-14 03:24:00|977.23|974.43|977.1|974.3|977.23|974.43|977.1|974.3|0
1655177050000|2022-06-14 03:24:10|977.35|974.55|976.86|974.06|977.35|974.55|976.86|974.06|0
1655177060000|2022-06-14 03:24:20|976.74|973.94|976.86|974.06|976.86|974.06|976.61|973.81|0
1655177070000|2022-06-14 03:24:30|976.36|973.56|976.36|973.56|976.36|973.56|976.36|973.56|0
1655177080000|2022-06-14 03:24:40|976.12|973.32|976.12|973.32|976.12|973.32|976.12|973.32|0
1655177090000|2022-06-14 03:24:50|976.24|973.44|976.36|973.56|976.36|973.56|976.24|973.44|0
1655177100000|2022-06-14 03:25:00|976.49|973.69|976.61|973.81|976.61|973.81|976.49|973.69|0
1655177110000|2022-06-14 03:25:10|976.24|973.44|976.12|973.32|976.24|973.44|976|973.2|0
1655177120000|2022-06-14 03:25:20|976.24|973.44|976.61|973.81|976.61|973.81|976.12|973.32|0
1655177130000|2022-06-14 03:25:30|976.49|973.69|976.36|973.56|976.49|973.69|976.36|973.56|0
1655177140000|2022-06-14 03:25:40|976.61|973.81|976.61|973.81|976.61|973.81|976.61|973.81|0
1655177150000|2022-06-14 03:25:50|976.36|973.56|976.61|973.81|976.61|973.81|976.36|973.56|0
1655177160000|2022-06-14 03:26:00|976.86|974.06|976.86|974.06|976.86|974.06|976.86|974.06|0
1655177170000|2022-06-14 03:26:10|977.1|974.3|977.1|974.3|977.1|974.3|977.1|974.3|0
1655177180000|2022-06-14 03:26:20|976.98|974.18|976.86|974.06|976.98|974.18|976.86|974.06|0
1655177190000|2022-06-14 03:26:30|976.61|973.81|976.61|973.81|976.74|973.94|976.61|973.81|0
1655177200000|2022-06-14 03:26:40|976.36|973.56|976.36|973.56|976.36|973.56|976.36|973.56|0
1655177210000|2022-06-14 03:26:50|976.12|973.32|975.87|973.07|976.12|973.32|975.87|973.07|0
1655177220000|2022-06-14 03:27:00|976|973.2|975.75|972.95|976|973.2|975.75|972.95|0
1655177230000|2022-06-14 03:27:10|975.87|973.07|975.75|972.95|975.87|973.07|975.75|972.95|0
1655177240000|2022-06-14 03:27:20|975.87|973.07|975.62|972.82|975.87|973.07|975.62|972.82|0
1655177250000|2022-06-14 03:27:30|975.37|972.57|975.5|972.7|975.62|972.82|975.37|972.57|0
1655177260000|2022-06-14 03:27:40|975.37|972.57|975.87|973.07|975.87|973.07|975.37|972.57|0
1655177270000|2022-06-14 03:27:50|976|973.2|976.12|973.32|976.12|973.32|976|973.2|0
1655177300000|2022-06-14 03:28:20|975.87|973.07|976.12|973.32|976.12|973.32|975.87|973.07|0
1655177310000|2022-06-14 03:28:30|976.36|973.56|976.36|973.56|976.36|973.56|976.36|973.56|0
1655177320000|2022-06-14 03:28:40|976.12|973.32|975.87|973.07|976.36|973.56|975.87|973.07|0
1655177340000|2022-06-14 03:29:00|975.75|972.95|975.87|973.07|975.87|973.07|975.62|972.82|0
1655177350000|2022-06-14 03:29:10|976|973.2|975.87|973.07|976|973.2|975.87|973.07|0
1655177360000|2022-06-14 03:29:20|976.12|973.32|976.36|973.56|976.36|973.56|976.12|973.32|0
1655177370000|2022-06-14 03:29:30|976.12|973.32|976.36|973.56|976.36|973.56|976.12|973.32|0
1655177390000|2022-06-14 03:29:50|976.12|973.32|976.24|973.44|976.24|973.44|976.12|973.32|0
1655177400000|2022-06-14 03:30:00|976.12|973.32|976|973.2|976.12|973.32|975.87|973.07|0
1655177410000|2022-06-14 03:30:10|976.24|973.44|976.24|973.44|976.24|973.44|976.12|973.32|0
1655177420000|2022-06-14 03:30:20|976.36|973.56|976.61|973.81|976.61|973.81|976.36|973.56|0
1655177430000|2022-06-14 03:30:30|976.49|973.69|976.24|973.44|976.49|973.69|976.24|973.44|0
1655177440000|2022-06-14 03:30:40|976.61|973.81|975.62|972.82|976.61|973.81|975.62|972.82|0
1655177450000|2022-06-14 03:30:50|975.37|972.57|975.13|972.33|975.37|972.57|975.13|972.33|0
1655177460000|2022-06-14 03:31:00|974.88|972.08|974.88|972.08|975.13|972.33|974.88|972.08|0
1655177470000|2022-06-14 03:31:10|974.63|971.83|974.63|971.83|974.63|971.83|974.63|971.83|0
1655177480000|2022-06-14 03:31:20|974.76|971.96|974.88|972.08|974.88|972.08|974.63|971.83|0
1655177490000|2022-06-14 03:31:30|974.63|971.83|974.63|971.83|974.63|971.83|974.63|971.83|0
1655177500000|2022-06-14 03:31:40|974.39|971.59|974.14|971.34|974.39|971.59|974.14|971.34|0
1655177510000|2022-06-14 03:31:50|974.39|971.59|974.27|971.47|974.39|971.59|974.27|971.47|0
1655177520000|2022-06-14 03:32:00|974.14|971.34|974.27|971.47|974.27|971.47|974.14|971.34|0
1655177530000|2022-06-14 03:32:10|974.39|971.59|974.39|971.59|974.39|971.59|974.39|971.59|0
1655177540000|2022-06-14 03:32:20|974.27|971.47|974.14|971.34|974.27|971.47|974.14|971.34|0
1655177550000|2022-06-14 03:32:30|973.89|971.09|973.89|971.09|973.89|971.09|973.89|971.09|0
1655177560000|2022-06-14 03:32:40|974.02|971.22|973.89|971.09|974.14|971.34|973.89|971.09|0
1655177590000|2022-06-14 03:33:10|972.66|969.86|972.66|969.86|972.66|969.86|972.66|969.86|0
1655177600000|2022-06-14 03:33:20|972.41|969.61|971.43|968.63|972.41|969.61|971.43|968.63|0
1655177610000|2022-06-14 03:33:30|971.92|969.12|972.91|970.11|972.91|970.11|971.92|969.12|0
1655177630000|2022-06-14 03:33:50|973.15|970.35|973.65|970.85|973.65|970.85|973.15|970.35|0
1655177640000|2022-06-14 03:34:00|974.14|971.34|974.63|971.83|974.88|972.08|974.14|971.34|0
1655177660000|2022-06-14 03:34:20|974.88|972.08|974.63|971.83|974.88|972.08|974.63|971.83|0
1655177670000|2022-06-14 03:34:30|974.76|971.96|974.63|971.83|974.76|971.96|974.63|971.83|0
1655177680000|2022-06-14 03:34:40|974.39|971.59|974.63|971.83|974.63|971.83|974.39|971.59|0
1655177690000|2022-06-14 03:34:50|974.39|971.59|972.41|969.61|974.39|971.59|972.41|969.61|0
1655177700000|2022-06-14 03:35:00|972.66|969.86|971.92|969.12|972.66|969.86|971.8|969|0
1655177710000|2022-06-14 03:35:10|972.17|969.37|972.41|969.61|972.66|969.86|972.17|969.37|0
1655177720000|2022-06-14 03:35:20|973.4|970.6|973.15|970.35|973.4|970.6|973.15|970.35|0
1655177730000|2022-06-14 03:35:30|973.28|970.48|973.53|970.73|973.53|970.73|973.28|970.48|0
1655177740000|2022-06-14 03:35:40|973.89|971.09|973.4|970.6|973.89|971.09|973.4|970.6|0
1655177750000|2022-06-14 03:35:50|972.91|970.11|972.91|970.11|972.91|970.11|972.91|970.11|0
1655177760000|2022-06-14 03:36:00|972.66|969.86|972.66|969.86|972.91|970.11|972.66|969.86|0
1655177770000|2022-06-14 03:36:10|972.79|969.99|973.15|970.35|973.4|970.6|972.79|969.99|0
1655177780000|2022-06-14 03:36:20|972.41|969.61|972.17|969.37|972.66|969.86|972.17|969.37|0
1655177790000|2022-06-14 03:36:30|971.92|969.12|971.92|969.12|971.92|969.12|971.8|969|0
1655177800000|2022-06-14 03:36:40|971.8|969|971.67|968.87|971.8|969|971.67|968.87|0
1655177810000|2022-06-14 03:36:50|971.92|969.12|972.41|969.61|972.41|969.61|971.92|969.12|0
1655177820000|2022-06-14 03:37:00|972.54|969.74|972.41|969.61|972.54|969.74|972.17|969.37|0
1655177830000|2022-06-14 03:37:10|972.29|969.49|972.41|969.61|972.54|969.74|972.29|969.49|0
1655177840000|2022-06-14 03:37:20|972.54|969.74|972.66|969.86|972.66|969.86|972.41|969.61|0
1655177860000|2022-06-14 03:37:40|973.28|970.48|973.65|970.85|973.65|970.85|973.28|970.48|0
1655177870000|2022-06-14 03:37:50|973.53|970.73|972.66|969.86|973.53|970.73|972.66|969.86|0
1655177880000|2022-06-14 03:38:00|972.91|970.11|972.79|969.99|972.91|970.11|972.66|969.86|0
1655177890000|2022-06-14 03:38:10|972.66|969.86|972.91|970.11|972.91|970.11|972.66|969.86|0
1655177900000|2022-06-14 03:38:20|973.15|970.35|973.03|970.23|973.15|970.35|972.91|970.11|0
1655177910000|2022-06-14 03:38:30|973.28|970.48|973.4|970.6|973.4|970.6|973.15|970.35|0
1655177920000|2022-06-14 03:38:40|973.65|970.85|973.65|970.85|973.65|970.85|973.65|970.85|0
1655177930000|2022-06-14 03:38:50|973.4|970.6|973.77|970.97|973.77|970.97|973.4|970.6|0
1655177940000|2022-06-14 03:39:00|973.65|970.85|973.77|970.97|973.77|970.97|973.65|970.85|0
1655177950000|2022-06-14 03:39:10|973.89|971.09|973.89|971.09|973.89|971.09|973.89|971.09|0
1655177960000|2022-06-14 03:39:20|973.65|970.85|973.89|971.09|973.89|971.09|973.65|970.85|0
1655177970000|2022-06-14 03:39:30|974.14|971.34|973.89|971.09|974.14|971.34|973.89|971.09|0
1655177980000|2022-06-14 03:39:40|974.02|971.22|974.14|971.34|974.14|971.34|974.02|971.22|0
1655177990000|2022-06-14 03:39:50|973.89|971.09|973.89|971.09|974.02|971.22|973.65|970.85|0
1655178000000|2022-06-14 03:40:00|974.14|971.34|974.39|971.59|974.39|971.59|974.14|971.34|0
1655178010000|2022-06-14 03:40:10|974.14|971.34|974.14|971.34|974.14|971.34|974.14|971.34|0
1655178020000|2022-06-14 03:40:20|973.89|971.09|974.39|971.59|974.39|971.59|973.89|971.09|0
1655178030000|2022-06-14 03:40:30|974.63|971.83|974.76|971.96|974.88|972.08|974.63|971.83|0
1655178040000|2022-06-14 03:40:40|974.63|971.83|974.88|972.08|974.88|972.08|974.63|971.83|0
1655178050000|2022-06-14 03:40:50|974.76|971.96|974.63|971.83|974.88|972.08|974.63|971.83|0
1655178060000|2022-06-14 03:41:00|974.88|972.08|975.01|972.21|975.13|972.33|974.88|972.08|0
1655178070000|2022-06-14 03:41:10|975.13|972.33|974.76|971.96|975.13|972.33|974.63|971.83|0
1655178080000|2022-06-14 03:41:20|974.63|971.83|974.88|972.08|974.88|972.08|974.63|971.83|0
1655178100000|2022-06-14 03:41:40|975.13|972.33|975.13|972.33|975.13|972.33|975.13|972.33|0
1655178110000|2022-06-14 03:41:50|974.88|972.08|974.88|972.08|974.88|972.08|974.88|972.08|0
1655178120000|2022-06-14 03:42:00|974.76|971.96|974.76|971.96|974.76|971.96|974.76|971.96|0
1655178130000|2022-06-14 03:42:10|974.88|972.08|975.13|972.33|975.13|972.33|974.88|972.08|0
1655178140000|2022-06-14 03:42:20|974.88|972.08|974.88|972.08|974.88|972.08|974.88|972.08|0
1655178150000|2022-06-14 03:42:30|974.63|971.83|974.63|971.83|974.63|971.83|974.63|971.83|0
1655178160000|2022-06-14 03:42:40|974.39|971.59|974.39|971.59|974.39|971.59|974.39|971.59|0
1655178170000|2022-06-14 03:42:50|974.63|971.83|974.88|972.08|974.88|972.08|974.63|971.83|0
1655178180000|2022-06-14 03:43:00|974.76|971.96|974.63|971.83|974.76|971.96|974.63|971.83|0
1655178220000|2022-06-14 03:43:40|974.88|972.08|974.88|972.08|974.88|972.08|974.88|972.08|0
1655178240000|2022-06-14 03:44:00|975.01|972.21|974.88|972.08|975.01|972.21|974.88|972.08|0
1655178250000|2022-06-14 03:44:10|974.63|971.83|974.14|971.34|974.63|971.83|974.14|971.34|0
1655178260000|2022-06-14 03:44:20|973.89|971.09|973.89|971.09|973.89|971.09|973.89|971.09|0
1655178270000|2022-06-14 03:44:30|974.14|971.34|974.14|971.34|974.14|971.34|974.14|971.34|0
1655178280000|2022-06-14 03:44:40|973.89|971.09|973.89|971.09|973.89|971.09|973.89|971.09|0
1655178290000|2022-06-14 03:44:50|974.02|971.22|974.02|971.22|974.02|971.22|974.02|971.22|0
1655178300000|2022-06-14 03:45:00|974.14|971.34|973.89|971.09|974.14|971.34|973.89|971.09|0
1655178310000|2022-06-14 03:45:10|973.4|970.6|973.89|971.09|973.89|971.09|973.4|970.6|0
1655178320000|2022-06-14 03:45:20|974.14|971.34|974.02|971.22|974.14|971.34|974.02|971.22|0
1655178330000|2022-06-14 03:45:30|973.89|971.09|973.53|970.73|973.89|971.09|973.4|970.6|0
1655178340000|2022-06-14 03:45:40|973.65|970.85|973.4|970.6|973.65|970.85|973.4|970.6|0
1655178360000|2022-06-14 03:46:00|973.65|970.85|973.89|971.09|973.89|971.09|973.65|970.85|0
1655178370000|2022-06-14 03:46:10|974.14|971.34|974.39|971.59|974.39|971.59|974.14|971.34|0
1655178380000|2022-06-14 03:46:20|974.88|972.08|974.88|972.08|974.88|972.08|974.63|971.83|0
1655178390000|2022-06-14 03:46:30|974.63|971.83|974.88|972.08|974.88|972.08|974.63|971.83|0
1655178400000|2022-06-14 03:46:40|974.76|971.96|974.39|971.59|974.76|971.96|974.39|971.59|0
1655178410000|2022-06-14 03:46:50|974.14|971.34|974.14|971.34|974.27|971.47|974.14|971.34|0
1655178420000|2022-06-14 03:47:00|974.39|971.59|974.39|971.59|974.39|971.59|974.27|971.47|0
1655178430000|2022-06-14 03:47:10|974.27|971.47|974.27|971.47|974.39|971.59|974.27|971.47|0
1655178440000|2022-06-14 03:47:20|974.39|971.59|974.39|971.59|974.39|971.59|974.39|971.59|0
1655178450000|2022-06-14 03:47:30|974.27|971.47|974.39|971.59|974.39|971.59|974.14|971.34|0
1655178460000|2022-06-14 03:47:40|974.51|971.71|974.63|971.83|974.63|971.83|974.51|971.71|0
1655178470000|2022-06-14 03:47:50|974.88|972.08|974.63|971.83|974.88|972.08|974.63|971.83|0
1655178480000|2022-06-14 03:48:00|974.51|971.71|974.39|971.59|974.51|971.71|974.39|971.59|0
1655178490000|2022-06-14 03:48:10|974.14|971.34|974.27|971.47|974.27|971.47|974.14|971.34|0
1655178500000|2022-06-14 03:48:20|974.39|971.59|974.14|971.34|974.39|971.59|974.14|971.34|0
1655178510000|2022-06-14 03:48:30|974.27|971.47|974.14|971.34|974.27|971.47|974.14|971.34|0
1655178520000|2022-06-14 03:48:40|973.89|971.09|973.89|971.09|974.14|971.34|973.89|971.09|0
1655178530000|2022-06-14 03:48:50|973.65|970.85|973.4|970.6|973.65|970.85|973.4|970.6|0
1655178540000|2022-06-14 03:49:00|973.53|970.73|972.91|970.11|973.53|970.73|972.66|969.86|0
1655178550000|2022-06-14 03:49:10|973.03|970.23|973.4|970.6|973.4|970.6|973.03|970.23|0
1655178580000|2022-06-14 03:49:40|973.65|970.85|974.14|971.34|974.14|971.34|973.65|970.85|0
1655178590000|2022-06-14 03:49:50|973.89|971.09|973.89|971.09|973.89|971.09|973.89|971.09|0
1655178600000|2022-06-14 03:50:00|974.14|971.34|973.89|971.09|974.14|971.34|973.89|971.09|0
1655178610000|2022-06-14 03:50:10|974.14|971.34|974.14|971.34|974.14|971.34|974.02|971.22|0
1655178620000|2022-06-14 03:50:20|974.39|971.59|974.14|971.34|974.39|971.59|974.14|971.34|0
1655178630000|2022-06-14 03:50:30|974.39|971.59|974.39|971.59|974.63|971.83|974.39|971.59|0
1655178640000|2022-06-14 03:50:40|974.51|971.71|974.63|971.83|974.63|971.83|974.51|971.71|0
1655178650000|2022-06-14 03:50:50|974.51|971.71|974.14|971.34|974.51|971.71|974.14|971.34|0
1655178670000|2022-06-14 03:51:10|974.39|971.59|974.14|971.34|974.39|971.59|974.14|971.34|0
1655178690000|2022-06-14 03:51:30|974.39|971.59|974.51|971.71|974.63|971.83|974.39|971.59|0
1655178700000|2022-06-14 03:51:40|974.39|971.59|974.51|971.71|974.63|971.83|974.39|971.59|0
1655178710000|2022-06-14 03:51:50|974.39|971.59|974.14|971.34|974.39|971.59|974.02|971.22|0
1655178730000|2022-06-14 03:52:10|974.27|971.47|974.14|971.34|974.39|971.59|974.14|971.34|0
1655178740000|2022-06-14 03:52:20|974.27|971.47|974.51|971.71|974.51|971.71|974.27|971.47|0
1655178750000|2022-06-14 03:52:30|974.39|971.59|974.63|971.83|974.63|971.83|974.39|971.59|0
1655178760000|2022-06-14 03:52:40|974.39|971.59|974.39|971.59|974.39|971.59|974.27|971.47|0
1655178770000|2022-06-14 03:52:50|974.14|971.34|973.89|971.09|974.14|971.34|973.77|970.97|0
1655178780000|2022-06-14 03:53:00|973.65|970.85|973.89|971.09|973.89|971.09|973.65|970.85|0
1655178800000|2022-06-14 03:53:20|974.39|971.59|974.14|971.34|974.39|971.59|974.14|971.34|0
1655178810000|2022-06-14 03:53:30|973.89|971.09|973.89|971.09|973.89|971.09|973.77|970.97|0
1655178820000|2022-06-14 03:53:40|974.14|971.34|974.02|971.22|974.14|971.34|974.02|971.22|0
1655178830000|2022-06-14 03:53:50|973.89|971.09|974.14|971.34|974.14|971.34|973.89|971.09|0
1655178840000|2022-06-14 03:54:00|974.02|971.22|974.02|971.22|974.02|971.22|974.02|971.22|0
1655178850000|2022-06-14 03:54:10|973.89|971.09|973.65|970.85|973.89|971.09|973.65|970.85|0
1655178860000|2022-06-14 03:54:20|973.53|970.73|972.66|969.86|973.53|970.73|972.66|969.86|0
1655178870000|2022-06-14 03:54:30|972.91|970.11|973.28|970.48|973.4|970.6|972.91|970.11|0
1655178880000|2022-06-14 03:54:40|973.15|970.35|972.66|969.86|973.15|970.35|972.41|969.61|0
1655178890000|2022-06-14 03:54:50|972.41|969.61|972.41|969.61|972.41|969.61|972.29|969.49|0
1655178900000|2022-06-14 03:55:00|972.66|969.86|973.03|970.23|973.03|970.23|972.66|969.86|0
1655178910000|2022-06-14 03:55:10|973.15|970.35|973.65|970.85|973.65|970.85|973.15|970.35|0
1655178920000|2022-06-14 03:55:20|972.16|969.36|972.66|969.86|972.79|969.99|972.16|969.36|0
1655178930000|2022-06-14 03:55:30|972.91|970.11|972.79|969.99|972.91|970.11|972.79|969.99|0
1655178940000|2022-06-14 03:55:40|972.66|969.86|972.41|969.61|972.66|969.86|972.41|969.61|0
1655178960000|2022-06-14 03:56:00|972.66|969.86|972.91|970.11|972.91|970.11|972.66|969.86|0
1655178970000|2022-06-14 03:56:10|973.4|970.6|973.4|970.6|973.4|970.6|973.15|970.35|0
1655178980000|2022-06-14 03:56:20|972.91|970.11|972.79|969.99|972.91|970.11|972.66|969.86|0
1655178990000|2022-06-14 03:56:30|972.91|970.11|972.41|969.61|972.91|970.11|972.41|969.61|0
1655179000000|2022-06-14 03:56:40|972.54|969.74|972.66|969.86|972.66|969.86|972.54|969.74|0
1655179010000|2022-06-14 03:56:50|972.41|969.61|972.41|969.61|972.41|969.61|972.41|969.61|0
1655179020000|2022-06-14 03:57:00|972.29|969.49|972.16|969.36|972.29|969.49|972.16|969.36|0
1655179030000|2022-06-14 03:57:10|971.67|968.87|971.67|968.87|971.92|969.12|971.67|968.87|0
1655179040000|2022-06-14 03:57:20|971.92|969.12|971.92|969.12|971.92|969.12|971.92|969.12|0
1655179050000|2022-06-14 03:57:30|972.16|969.36|972.16|969.36|972.16|969.36|972.16|969.36|0
1655179060000|2022-06-14 03:57:40|972.41|969.61|972.91|970.11|972.91|970.11|972.41|969.61|0
1655179070000|2022-06-14 03:57:50|973.15|970.35|972.66|969.86|973.15|970.35|972.66|969.86|0
1655179080000|2022-06-14 03:58:00|973.15|970.35|973.15|970.35|973.15|970.35|973.15|970.35|0
1655179090000|2022-06-14 03:58:10|973.4|970.6|973.15|970.35|973.4|970.6|973.03|970.23|0
1655179100000|2022-06-14 03:58:20|973.4|970.6|973.65|970.85|973.65|970.85|973.4|970.6|0
1655179110000|2022-06-14 03:58:30|973.53|970.73|973.89|971.09|973.89|971.09|973.53|970.73|0
1655179120000|2022-06-14 03:58:40|973.53|970.73|973.4|970.6|973.53|970.73|973.4|970.6|0
1655179140000|2022-06-14 03:59:00|973.65|970.85|973.65|970.85|973.65|970.85|973.4|970.6|0
1655179150000|2022-06-14 03:59:10|973.4|970.6|973.65|970.85|973.65|970.85|973.4|970.6|0
1655179160000|2022-06-14 03:59:20|973.53|970.73|973.4|970.6|973.53|970.73|973.4|970.6|0
1655179180000|2022-06-14 03:59:40|972.91|970.11|972.91|970.11|972.91|970.11|972.91|970.11|0
1655179190000|2022-06-14 03:59:50|973.03|970.23|973.15|970.35|973.15|970.35|972.91|970.11|0
1655179200000|2022-06-14 04:00:00|972.91|970.11|972.91|970.11|972.91|970.11|972.91|970.11|0
1655179210000|2022-06-14 04:00:10|972.66|969.86|971.92|969.12|972.66|969.86|971.92|969.12|0
1655179220000|2022-06-14 04:00:20|971.42|968.62|971.18|968.38|971.42|968.62|971.18|968.38|0
1655179230000|2022-06-14 04:00:30|970.19|967.39|970.19|967.39|970.19|967.39|970.19|967.39|0
1655179240000|2022-06-14 04:00:40|969.94|967.14|969.94|967.14|970.19|967.39|969.94|967.14|0
1655179260000|2022-06-14 04:01:00|969.83|967.03|969.7|966.9|969.94|967.14|969.7|966.9|0
1655179270000|2022-06-14 04:01:10|969.94|967.14|969.45|966.65|969.94|967.14|969.45|966.65|0
1655179280000|2022-06-14 04:01:20|968.96|966.16|966.74|963.94|968.96|966.16|966.74|963.94|0
1655179290000|2022-06-14 04:01:30|966.24|963.44|966|963.2|966.74|963.94|966|963.2|0
1655179300000|2022-06-14 04:01:40|964.76|961.96|967.23|964.43|967.23|964.43|964.76|961.96|0
1655179310000|2022-06-14 04:01:50|966.98|964.18|965.5|962.7|966.98|964.18|965.5|962.7|0
1655179320000|2022-06-14 04:02:00|965.26|962.46|965.01|962.21|965.26|962.46|965.01|962.21|0
1655179330000|2022-06-14 04:02:10|964.52|961.72|963.53|960.73|965.01|962.21|963.53|960.73|0
1655179340000|2022-06-14 04:02:20|963.78|960.98|963.91|961.11|964.15|961.35|963.78|960.98|0
1655179350000|2022-06-14 04:02:30|964.02|961.22|963.78|960.98|964.02|961.22|963.78|960.98|0
1655179370000|2022-06-14 04:02:50|963.91|961.11|964.02|961.22|964.27|961.47|963.78|960.98|0
1655179380000|2022-06-14 04:03:00|963.78|960.98|963.28|960.48|963.78|960.98|963.28|960.48|0
1655179390000|2022-06-14 04:03:10|963.53|960.73|963.28|960.48|963.53|960.73|963.28|960.48|0
1655179410000|2022-06-14 04:03:30|962.54|959.74|962.05|959.25|962.54|959.74|962.05|959.25|0
1655179420000|2022-06-14 04:03:40|961.8|959|961.8|959|961.8|959|961.8|959|0
1655179430000|2022-06-14 04:03:50|961.56|958.76|961.67|958.87|961.8|959|961.56|958.76|0
1655179440000|2022-06-14 04:04:00|961.43|958.63|960.44|957.64|961.43|958.63|960.44|957.64|0
1655179450000|2022-06-14 04:04:10|960.68|957.88|960.19|957.39|960.93|958.13|960.19|957.39|0
1655179460000|2022-06-14 04:04:20|960.44|957.64|960.93|958.13|960.93|958.13|960.44|957.64|0
1655179470000|2022-06-14 04:04:30|960.81|958.01|961.92|959.12|961.92|959.12|960.81|958.01|0
1655179480000|2022-06-14 04:04:40|962.17|959.37|961.92|959.12|962.17|959.37|961.67|958.87|0
1655179490000|2022-06-14 04:04:50|961.67|958.87|961.67|958.87|961.67|958.87|961.43|958.63|0
1655179500000|2022-06-14 04:05:00|961.18|958.38|960.68|957.88|961.18|958.38|960.68|957.88|0
1655179510000|2022-06-14 04:05:10|961.06|958.26|961.43|958.63|961.43|958.63|961.06|958.26|0
1655179520000|2022-06-14 04:05:20|961.67|958.87|961.43|958.63|961.92|959.12|961.31|958.51|0
1655179530000|2022-06-14 04:05:30|961.67|958.87|961.92|959.12|961.92|959.12|961.67|958.87|0
1655179540000|2022-06-14 04:05:40|961.67|958.87|960.68|957.88|961.67|958.87|960.68|957.88|0
1655179550000|2022-06-14 04:05:50|960.19|957.39|959.94|957.14|960.19|957.39|959.94|957.14|0
1655179560000|2022-06-14 04:06:00|959.83|957.03|959.94|957.14|959.94|957.14|959.7|956.9|0
1655179570000|2022-06-14 04:06:10|959.7|956.9|959.94|957.14|959.94|957.14|959.7|956.9|0
1655179580000|2022-06-14 04:06:20|960.19|957.39|960.93|958.13|960.93|958.13|960.19|957.39|0
1655179590000|2022-06-14 04:06:30|960.57|957.77|960.19|957.39|960.57|957.77|960.19|957.39|0
1655179600000|2022-06-14 04:06:40|960.44|957.64|960.68|957.88|960.68|957.88|960.44|957.64|0
1655179610000|2022-06-14 04:06:50|961.43|958.63|960.68|957.88|961.43|958.63|960.68|957.88|0
1655179620000|2022-06-14 04:07:00|960.81|958.01|960.81|958.01|960.81|958.01|960.81|958.01|0
1655179630000|2022-06-14 04:07:10|960.68|957.88|960.68|957.88|960.93|958.13|960.68|957.88|0
1655179640000|2022-06-14 04:07:20|960.19|957.39|959.7|956.9|960.19|957.39|959.7|956.9|0
1655179650000|2022-06-14 04:07:30|959.94|957.14|960.19|957.39|960.19|957.39|959.94|957.14|0
1655179660000|2022-06-14 04:07:40|959.94|957.14|959.94|957.14|959.94|957.14|959.83|957.03|0
1655179670000|2022-06-14 04:07:50|960.44|957.64|960.44|957.64|960.44|957.64|960.19|957.39|0
1655179680000|2022-06-14 04:08:00|960.19|957.39|960.19|957.39|960.19|957.39|960.19|957.39|0
1655179690000|2022-06-14 04:08:10|959.94|957.14|959.94|957.14|960.07|957.27|959.94|957.14|0
1655179710000|2022-06-14 04:08:30|960.19|957.39|959.94|957.14|960.19|957.39|959.94|957.14|0
1655179720000|2022-06-14 04:08:40|960.07|957.27|959.94|957.14|960.07|957.27|959.83|957.03|0
1655179730000|2022-06-14 04:08:50|959.7|956.9|959.7|956.9|959.7|956.9|959.7|956.9|0
1655179740000|2022-06-14 04:09:00|959.94|957.14|959.94|957.14|959.94|957.14|959.7|956.9|0
1655179750000|2022-06-14 04:09:10|959.7|956.9|959.45|956.65|959.94|957.14|959.45|956.65|0
1655179760000|2022-06-14 04:09:20|959.7|956.9|959.7|956.9|959.94|957.14|959.7|956.9|0
1655179770000|2022-06-14 04:09:30|959.83|957.03|959.94|957.14|959.94|957.14|959.7|956.9|0
1655179780000|2022-06-14 04:09:40|959.7|956.9|959.7|956.9|959.7|956.9|959.7|956.9|0
1655179790000|2022-06-14 04:09:50|959.45|956.65|959.58|956.78|959.58|956.78|959.45|956.65|0
1655179800000|2022-06-14 04:10:00|959.45|956.65|959.7|956.9|959.83|957.03|959.45|956.65|0
1655179810000|2022-06-14 04:10:10|959.45|956.65|958.71|955.91|959.45|956.65|958.71|955.91|0
1655179820000|2022-06-14 04:10:20|958.46|955.66|958.22|955.42|958.46|955.66|958.22|955.42|0
1655179830000|2022-06-14 04:10:30|958.46|955.66|958.22|955.42|958.46|955.66|958.22|955.42|0
1655179840000|2022-06-14 04:10:40|958.46|955.66|958.22|955.42|958.46|955.66|957.72|954.92|0
1655179850000|2022-06-14 04:10:50|958.46|955.66|959.45|956.65|959.45|956.65|958.46|955.66|0
1655179860000|2022-06-14 04:11:00|959.2|956.4|959.2|956.4|959.2|956.4|959.2|956.4|0
1655179870000|2022-06-14 04:11:10|959.45|956.65|959.09|956.29|959.45|956.65|959.09|956.29|0
1655179880000|2022-06-14 04:11:20|959.45|956.65|959.45|956.65|959.45|956.65|959.45|956.65|0
1655179890000|2022-06-14 04:11:30|959.7|956.9|959.7|956.9|959.7|956.9|959.7|956.9|0
1655179900000|2022-06-14 04:11:40|959.94|957.14|960.19|957.39|960.19|957.39|959.94|957.14|0
1655179910000|2022-06-14 04:11:50|960.44|957.64|960.44|957.64|960.44|957.64|960.44|957.64|0
1655179920000|2022-06-14 04:12:00|960.32|957.52|960.44|957.64|960.44|957.64|960.19|957.39|0
1655179930000|2022-06-14 04:12:10|960.19|957.39|960.19|957.39|960.44|957.64|960.19|957.39|0
1655179940000|2022-06-14 04:12:20|959.94|957.14|959.7|956.9|959.94|957.14|959.7|956.9|0
1655179950000|2022-06-14 04:12:30|959.2|956.4|959.7|956.9|959.7|956.9|959.2|956.4|0
1655179960000|2022-06-14 04:12:40|959.94|957.14|958.22|955.42|959.94|957.14|958.22|955.42|0
1655179970000|2022-06-14 04:12:50|958.35|955.55|958.22|955.42|958.35|955.55|958.22|955.42|0
1655179980000|2022-06-14 04:13:00|958.71|955.91|959.83|957.03|959.83|957.03|958.71|955.91|0
1655179990000|2022-06-14 04:13:10|959.7|956.9|959.94|957.14|959.94|957.14|959.7|956.9|0
1655180000000|2022-06-14 04:13:20|959.83|957.03|959.94|957.14|959.94|957.14|959.83|957.03|0
1655180020000|2022-06-14 04:13:40|960.07|957.27|960.19|957.39|960.19|957.39|960.07|957.27|0
1655180030000|2022-06-14 04:13:50|959.94|957.14|959.94|957.14|959.94|957.14|959.94|957.14|0
1655180040000|2022-06-14 04:14:00|960.19|957.39|960.44|957.64|960.44|957.64|959.94|957.14|0
1655180050000|2022-06-14 04:14:10|960.19|957.39|959.94|957.14|960.19|957.39|959.94|957.14|0
1655180060000|2022-06-14 04:14:20|960.19|957.39|960.44|957.64|960.68|957.88|960.19|957.39|0
1655180070000|2022-06-14 04:14:30|960.19|957.39|960.19|957.39|960.19|957.39|960.19|957.39|0
1655180080000|2022-06-14 04:14:40|960.44|957.64|960.19|957.39|960.44|957.64|960.19|957.39|0
1655180090000|2022-06-14 04:14:50|958.71|955.91|958.71|955.91|958.71|955.91|958.71|955.91|0
1655180100000|2022-06-14 04:15:00|958.35|955.55|958.71|955.91|958.71|955.91|957.72|954.92|0
1655180110000|2022-06-14 04:15:10|958.46|955.66|958.22|955.42|958.46|955.66|958.22|955.42|0
1655180120000|2022-06-14 04:15:20|958.35|955.55|958.59|955.79|958.59|955.79|958.35|955.55|0
1655180130000|2022-06-14 04:15:30|958.71|955.91|958.59|955.79|958.71|955.91|958.59|955.79|0
1655180140000|2022-06-14 04:15:40|958.96|956.16|958.84|956.04|958.96|956.16|958.71|955.91|0
1655180150000|2022-06-14 04:15:50|958.71|955.91|958.71|955.91|958.71|955.91|958.71|955.91|0
1655180160000|2022-06-14 04:16:00|958.96|956.16|958.71|955.91|958.96|956.16|958.71|955.91|0
1655180170000|2022-06-14 04:16:10|958.84|956.04|958.1|955.3|958.84|956.04|957.97|955.17|0
1655180180000|2022-06-14 04:16:20|957.72|954.92|958.96|956.16|958.96|956.16|957.72|954.92|0
1655180200000|2022-06-14 04:16:40|959.2|956.4|958.96|956.16|959.2|956.4|958.96|956.16|0
1655180210000|2022-06-14 04:16:50|958.71|955.91|958.35|955.55|958.71|955.91|958.22|955.42|0
1655180220000|2022-06-14 04:17:00|958.46|955.66|958.22|955.42|958.46|955.66|958.22|955.42|0
1655180230000|2022-06-14 04:17:10|958.46|955.66|958.22|955.42|958.46|955.66|958.22|955.42|0
1655180240000|2022-06-14 04:17:20|957.97|955.17|958.46|955.66|958.46|955.66|957.72|954.92|0
1655180250000|2022-06-14 04:17:30|958.22|955.42|957.97|955.17|958.35|955.55|957.97|955.17|0
1655180260000|2022-06-14 04:17:40|958.35|955.55|958.22|955.42|958.46|955.66|958.22|955.42|0
1655180270000|2022-06-14 04:17:50|957.97|955.17|957.85|955.05|957.97|955.17|957.72|954.92|0
1655180280000|2022-06-14 04:18:00|957.72|954.92|957.85|955.05|957.97|955.17|957.72|954.92|0
1655180290000|2022-06-14 04:18:10|957.72|954.92|957.72|954.92|957.97|955.17|957.72|954.92|0
1655180300000|2022-06-14 04:18:20|957.61|954.81|958.22|955.42|958.22|955.42|957.61|954.81|0
1655180310000|2022-06-14 04:18:30|957.97|955.17|957.97|955.17|957.97|955.17|957.97|955.17|0
1655180320000|2022-06-14 04:18:40|957.72|954.92|956.98|954.18|957.72|954.92|956.74|953.94|0
1655180330000|2022-06-14 04:18:50|957.23|954.43|956.98|954.18|957.36|954.56|956.98|954.18|0
1655180340000|2022-06-14 04:19:00|956.74|953.94|956.98|954.18|957.23|954.43|956.74|953.94|0
1655180350000|2022-06-14 04:19:10|957.23|954.43|956.98|954.18|957.23|954.43|956.98|954.18|0
1655180360000|2022-06-14 04:19:20|957.11|954.31|956.98|954.18|957.23|954.43|956.98|954.18|0
1655180370000|2022-06-14 04:19:30|957.11|954.31|957.23|954.43|957.23|954.43|956.98|954.18|0
1655180380000|2022-06-14 04:19:40|957.11|954.31|957.23|954.43|957.23|954.43|957.11|954.31|0
1655180390000|2022-06-14 04:19:50|957.36|954.56|957.72|954.92|957.72|954.92|957.36|954.56|0
1655180400000|2022-06-14 04:20:00|957.97|955.17|957.66|954.86|957.97|955.17|957.41|954.61|0
1655180410000|2022-06-14 04:20:10|957.54|954.74|958.4|955.6|958.4|955.6|957.54|954.74|0
1655180420000|2022-06-14 04:20:20|958.15|955.35|957.91|955.11|958.15|955.35|957.66|954.86|0
1655180430000|2022-06-14 04:20:30|957.66|954.86|957.91|955.11|957.91|955.11|957.66|954.86|0
1655180440000|2022-06-14 04:20:40|957.66|954.86|957.91|955.11|957.91|955.11|957.66|954.86|0
1655180450000|2022-06-14 04:20:50|958.15|955.35|958.4|955.6|958.4|955.6|958.15|955.35|0
1655180460000|2022-06-14 04:21:00|958.15|955.35|958.15|955.35|958.15|955.35|958.15|955.35|0
1655180470000|2022-06-14 04:21:10|957.91|955.11|958.15|955.35|958.15|955.35|957.91|955.11|0
1655180480000|2022-06-14 04:21:20|958.4|955.6|958.4|955.6|958.4|955.6|958.28|955.48|0
1655180490000|2022-06-14 04:21:30|958.28|955.48|958.4|955.6|958.4|955.6|958.28|955.48|0
1655180500000|2022-06-14 04:21:40|958.65|955.85|958.65|955.85|958.65|955.85|958.65|955.85|0
1655180510000|2022-06-14 04:21:50|958.89|956.09|958.89|956.09|958.89|956.09|958.89|956.09|0
1655180520000|2022-06-14 04:22:00|958.65|955.85|958.89|956.09|958.89|956.09|958.65|955.85|0
1655180530000|2022-06-14 04:22:10|959.39|956.59|959.14|956.34|959.39|956.59|959.14|956.34|0
1655180540000|2022-06-14 04:22:20|959.39|956.59|959.14|956.34|959.39|956.59|959.14|956.34|0
1655180550000|2022-06-14 04:22:30|958.65|955.85|958.65|955.85|958.65|955.85|958.65|955.85|0
1655180560000|2022-06-14 04:22:40|958.4|955.6|958.65|955.85|958.65|955.85|958.4|955.6|0
1655180570000|2022-06-14 04:22:50|958.89|956.09|959.39|956.59|959.39|956.59|958.89|956.09|0
1655180580000|2022-06-14 04:23:00|959.88|957.08|960.37|957.57|960.37|957.57|959.88|957.08|0
1655180590000|2022-06-14 04:23:10|960.13|957.33|960.25|957.45|960.37|957.57|960.13|957.33|0
1655180600000|2022-06-14 04:23:20|960.13|957.33|960.13|957.33|960.13|957.33|959.88|957.08|0
1655180610000|2022-06-14 04:23:30|960.01|957.21|960.01|957.21|960.01|957.21|959.88|957.08|0
1655180620000|2022-06-14 04:23:40|959.88|957.08|960.25|957.45|960.25|957.45|959.88|957.08|0
1655180630000|2022-06-14 04:23:50|960.13|957.33|960.37|957.57|960.37|957.57|960.13|957.33|0
1655180640000|2022-06-14 04:24:00|960.13|957.33|960.13|957.33|960.13|957.33|960.13|957.33|0
1655180650000|2022-06-14 04:24:10|959.88|957.08|959.14|956.34|959.88|957.08|959.14|956.34|0
1655180660000|2022-06-14 04:24:20|959.63|956.83|959.39|956.59|959.63|956.83|959.39|956.59|0
1655180670000|2022-06-14 04:24:30|959.27|956.47|959.27|956.47|959.39|956.59|959.27|956.47|0
1655180680000|2022-06-14 04:24:40|959.14|956.34|959.39|956.59|959.39|956.59|959.14|956.34|0
1655180700000|2022-06-14 04:25:00|959.14|956.34|959.39|956.59|959.39|956.59|959.14|956.34|0
1655180720000|2022-06-14 04:25:20|959.63|956.83|959.63|956.83|959.63|956.83|959.63|956.83|0
1655180730000|2022-06-14 04:25:30|960.13|957.33|960.37|957.57|960.37|957.57|960.13|957.33|0
1655180760000|2022-06-14 04:26:00|960.25|957.45|960.5|957.7|960.5|957.7|960.25|957.45|0
1655180770000|2022-06-14 04:26:10|961.11|958.31|961.36|958.56|961.61|958.81|961.11|958.31|0
1655180780000|2022-06-14 04:26:20|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655180790000|2022-06-14 04:26:30|960.87|958.07|960.87|958.07|961|958.2|960.87|958.07|0
1655180800000|2022-06-14 04:26:40|960.62|957.82|960.62|957.82|960.62|957.82|960.37|957.57|0
1655180810000|2022-06-14 04:26:50|960.87|958.07|960.75|957.95|960.87|958.07|960.62|957.82|0
1655180820000|2022-06-14 04:27:00|960.62|957.82|960.37|957.57|960.75|957.95|960.37|957.57|0
1655180830000|2022-06-14 04:27:10|960.62|957.82|960.62|957.82|960.62|957.82|960.5|957.7|0
1655180840000|2022-06-14 04:27:20|960.75|957.95|960.87|958.07|960.87|958.07|960.75|957.95|0
1655180850000|2022-06-14 04:27:30|960.75|957.95|960.62|957.82|960.87|958.07|960.62|957.82|0
1655180860000|2022-06-14 04:27:40|960.75|957.95|960.62|957.82|960.75|957.95|960.62|957.82|0
1655180880000|2022-06-14 04:28:00|960.37|957.57|960.37|957.57|960.37|957.57|960.37|957.57|0
1655180890000|2022-06-14 04:28:10|960.25|957.45|960.37|957.57|960.37|957.57|960.25|957.45|0
1655180900000|2022-06-14 04:28:20|960.25|957.45|960.13|957.33|960.25|957.45|960.13|957.33|0
1655180910000|2022-06-14 04:28:30|959.63|956.83|959.63|956.83|959.63|956.83|959.63|956.83|0
1655180930000|2022-06-14 04:28:50|959.39|956.59|958.77|955.97|959.39|956.59|958.77|955.97|0
1655180940000|2022-06-14 04:29:00|958.4|955.6|958.4|955.6|958.65|955.85|958.4|955.6|0
1655180950000|2022-06-14 04:29:10|958.15|955.35|958.4|955.6|958.4|955.6|958.15|955.35|0
1655180960000|2022-06-14 04:29:20|958.65|955.85|958.65|955.85|958.65|955.85|958.65|955.85|0
1655180970000|2022-06-14 04:29:30|958.4|955.6|958.4|955.6|958.65|955.85|958.4|955.6|0
1655180980000|2022-06-14 04:29:40|958.65|955.85|958.15|955.35|958.65|955.85|958.15|955.35|0
1655180990000|2022-06-14 04:29:50|957.9|955.1|958.15|955.35|958.15|955.35|957.9|955.1|0
1655181000000|2022-06-14 04:30:00|958.28|955.48|958.65|955.85|958.65|955.85|958.28|955.48|0
1655181010000|2022-06-14 04:30:10|958.77|955.97|962.1|959.3|962.1|959.3|958.65|955.85|0
1655181020000|2022-06-14 04:30:20|961.36|958.56|960.87|958.07|961.36|958.56|960.87|958.07|0
1655181030000|2022-06-14 04:30:30|961.11|958.31|960.62|957.82|961.11|958.31|960.62|957.82|0
1655181040000|2022-06-14 04:30:40|960.13|957.33|959.88|957.08|960.13|957.33|959.88|957.08|0
1655181050000|2022-06-14 04:30:50|959.63|956.83|959.88|957.08|959.88|957.08|959.63|956.83|0
1655181060000|2022-06-14 04:31:00|960.01|957.21|961.85|959.05|961.85|959.05|960.01|957.21|0
1655181070000|2022-06-14 04:31:10|962.1|959.3|961.36|958.56|962.1|959.3|961.36|958.56|0
1655181080000|2022-06-14 04:31:20|961.24|958.44|961.36|958.56|961.36|958.56|961.11|958.31|0
1655181090000|2022-06-14 04:31:30|961.11|958.31|960.87|958.07|961.11|958.31|960.87|958.07|0
1655181100000|2022-06-14 04:31:40|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655181110000|2022-06-14 04:31:50|960.87|958.07|960.62|957.82|960.99|958.19|960.62|957.82|0
1655181120000|2022-06-14 04:32:00|960.87|958.07|960.13|957.33|960.87|958.07|960.13|957.33|0
1655181130000|2022-06-14 04:32:10|960.37|957.57|960.13|957.33|960.37|957.57|959.88|957.08|0
1655181140000|2022-06-14 04:32:20|960.25|957.45|959.88|957.08|960.37|957.57|959.88|957.08|0
1655181160000|2022-06-14 04:32:40|959.63|956.83|959.63|956.83|959.63|956.83|959.63|956.83|0
1655181170000|2022-06-14 04:32:50|959.88|957.08|959.76|956.96|959.88|957.08|959.63|956.83|0
1655181180000|2022-06-14 04:33:00|959.88|957.08|959.88|957.08|959.88|957.08|959.88|957.08|0
1655181190000|2022-06-14 04:33:10|960.13|957.33|960.62|957.82|960.62|957.82|960.13|957.33|0
1655181200000|2022-06-14 04:33:20|960.37|957.57|960.25|957.45|960.37|957.57|960.25|957.45|0
1655181210000|2022-06-14 04:33:30|960.87|958.07|960.62|957.82|960.87|958.07|960.62|957.82|0
1655181220000|2022-06-14 04:33:40|960.5|957.7|960.5|957.7|960.5|957.7|960.5|957.7|0
1655181230000|2022-06-14 04:33:50|960.13|957.33|960.5|957.7|960.5|957.7|960.13|957.33|0
1655181240000|2022-06-14 04:34:00|960.13|957.33|959.63|956.83|960.13|957.33|959.63|956.83|0
1655181250000|2022-06-14 04:34:10|959.39|956.59|960.01|957.21|960.13|957.33|959.39|956.59|0
1655181260000|2022-06-14 04:34:20|959.88|957.08|959.76|956.96|959.88|957.08|959.63|956.83|0
1655181270000|2022-06-14 04:34:30|960.13|957.33|959.88|957.08|960.37|957.57|959.88|957.08|0
1655181280000|2022-06-14 04:34:40|960.13|957.33|959.88|957.08|960.13|957.33|959.88|957.08|0
1655181290000|2022-06-14 04:34:50|959.63|956.83|960.01|957.21|960.01|957.21|959.63|956.83|0
1655181300000|2022-06-14 04:35:00|960.25|957.45|960.37|957.57|960.37|957.57|960.25|957.45|0
1655181310000|2022-06-14 04:35:10|960.13|957.33|960.13|957.33|960.13|957.33|960.13|957.33|0
1655181320000|2022-06-14 04:35:20|960.5|957.7|960.62|957.82|960.62|957.82|960.5|957.7|0
1655181330000|2022-06-14 04:35:30|960.87|958.07|960.87|958.07|960.87|958.07|960.87|958.07|0
1655181340000|2022-06-14 04:35:40|961.11|958.31|961.11|958.31|961.11|958.31|960.87|958.07|0
1655181350000|2022-06-14 04:35:50|961.36|958.56|961.36|958.56|961.36|958.56|961.36|958.56|0
1655181360000|2022-06-14 04:36:00|961.61|958.81|961.11|958.31|961.61|958.81|961.11|958.31|0
1655181370000|2022-06-14 04:36:10|961.36|958.56|961.11|958.31|961.36|958.56|961.11|958.31|0
1655181380000|2022-06-14 04:36:20|961.61|958.81|962.1|959.3|962.1|959.3|961.61|958.81|0
1655181390000|2022-06-14 04:36:30|962.35|959.55|962.1|959.3|962.35|959.55|962.1|959.3|0
1655181400000|2022-06-14 04:36:40|961.85|959.05|962.1|959.3|962.1|959.3|961.61|958.81|0
1655181410000|2022-06-14 04:36:50|962.23|959.43|962.72|959.92|962.84|960.04|962.23|959.43|0
1655181420000|2022-06-14 04:37:00|962.48|959.68|962.59|959.79|962.59|959.79|962.35|959.55|0
1655181430000|2022-06-14 04:37:10|962.35|959.55|962.35|959.55|962.35|959.55|962.1|959.3|0
1655181440000|2022-06-14 04:37:20|962.23|959.43|962.35|959.55|962.35|959.55|962.23|959.43|0
1655181450000|2022-06-14 04:37:30|962.1|959.3|962.1|959.3|962.1|959.3|962.1|959.3|0
1655181460000|2022-06-14 04:37:40|962.35|959.55|962.35|959.55|962.35|959.55|962.35|959.55|0
1655181470000|2022-06-14 04:37:50|962.59|959.79|962.23|959.43|962.59|959.79|962.23|959.43|0
1655181480000|2022-06-14 04:38:00|962.35|959.55|962.1|959.3|962.35|959.55|962.1|959.3|0
1655181490000|2022-06-14 04:38:10|961.85|959.05|961.85|959.05|961.85|959.05|961.74|958.94|0
1655181500000|2022-06-14 04:38:20|961.11|958.31|960.87|958.07|961.11|958.31|960.87|958.07|0
1655181510000|2022-06-14 04:38:30|961.36|958.56|961.36|958.56|961.61|958.81|961.36|958.56|0
1655181520000|2022-06-14 04:38:40|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655181530000|2022-06-14 04:38:50|960.87|958.07|960.62|957.82|960.87|958.07|960.62|957.82|0
1655181540000|2022-06-14 04:39:00|960.87|958.07|960.62|957.82|960.87|958.07|960.62|957.82|0
1655181550000|2022-06-14 04:39:10|960.87|958.07|960.87|958.07|960.87|958.07|960.87|958.07|0
1655181560000|2022-06-14 04:39:20|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655181570000|2022-06-14 04:39:30|960.87|958.07|960.99|958.19|961.11|958.31|960.87|958.07|0
1655181580000|2022-06-14 04:39:40|960.87|958.07|960.87|958.07|960.87|958.07|960.87|958.07|0
1655181590000|2022-06-14 04:39:50|961.11|958.31|960.99|958.19|961.11|958.31|960.99|958.19|0
1655181600000|2022-06-14 04:40:00|961.36|958.56|961.61|958.81|961.61|958.81|961.36|958.56|0
1655181610000|2022-06-14 04:40:10|961.36|958.56|961.11|958.31|961.36|958.56|961.11|958.31|0
1655181630000|2022-06-14 04:40:30|961.36|958.56|961.36|958.56|961.36|958.56|961.11|958.31|0
1655181640000|2022-06-14 04:40:40|961.11|958.31|960.87|958.07|961.11|958.31|960.87|958.07|0
1655181650000|2022-06-14 04:40:50|960.62|957.82|960.75|957.95|960.75|957.95|960.62|957.82|0
1655181660000|2022-06-14 04:41:00|960.87|958.07|960.87|958.07|960.87|958.07|960.87|958.07|0
1655181670000|2022-06-14 04:41:10|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655181680000|2022-06-14 04:41:20|961.24|958.44|961.24|958.44|961.24|958.44|961.24|958.44|0
1655181690000|2022-06-14 04:41:30|961.11|958.31|961.24|958.44|961.36|958.56|961.11|958.31|0
1655181700000|2022-06-14 04:41:40|960.62|957.82|961.11|958.31|961.11|958.31|960.62|957.82|0
1655181710000|2022-06-14 04:41:50|960.99|958.19|961.61|958.81|961.61|958.81|960.99|958.19|0
1655181720000|2022-06-14 04:42:00|961.85|959.05|961.49|958.69|961.85|959.05|961.49|958.69|0
1655181730000|2022-06-14 04:42:10|961.61|958.81|961.36|958.56|961.61|958.81|961.36|958.56|0
1655181740000|2022-06-14 04:42:20|961.61|958.81|961.36|958.56|961.73|958.93|961.36|958.56|0
1655181750000|2022-06-14 04:42:30|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655181760000|2022-06-14 04:42:40|961.36|958.56|960.87|958.07|961.36|958.56|960.87|958.07|0
1655181770000|2022-06-14 04:42:50|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655181780000|2022-06-14 04:43:00|960.87|958.07|961.24|958.44|961.24|958.44|960.87|958.07|0
1655181790000|2022-06-14 04:43:10|961.36|958.56|961.11|958.31|961.36|958.56|961.11|958.31|0
1655181800000|2022-06-14 04:43:20|960.87|958.07|960.87|958.07|960.87|958.07|960.87|958.07|0
1655181810000|2022-06-14 04:43:30|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655181820000|2022-06-14 04:43:40|961.24|958.44|961.36|958.56|961.36|958.56|961.24|958.44|0
1655181830000|2022-06-14 04:43:50|961.61|958.81|961.61|958.81|961.61|958.81|961.61|958.81|0
1655181840000|2022-06-14 04:44:00|961.85|959.05|961.73|958.93|961.85|959.05|961.73|958.93|0
1655181850000|2022-06-14 04:44:10|961.85|959.05|960.87|958.07|961.85|959.05|960.87|958.07|0
1655181860000|2022-06-14 04:44:20|961.11|958.31|961.36|958.56|961.36|958.56|961.11|958.31|0
1655181870000|2022-06-14 04:44:30|961.61|958.81|961.85|959.05|961.85|959.05|961.36|958.56|0
1655181880000|2022-06-14 04:44:40|961.61|958.81|961.36|958.56|961.61|958.81|961.36|958.56|0
1655181890000|2022-06-14 04:44:50|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655181900000|2022-06-14 04:45:00|961.36|958.56|961.36|958.56|961.36|958.56|961.36|958.56|0
1655181910000|2022-06-14 04:45:10|961.11|958.31|961.11|958.31|961.11|958.31|961.11|958.31|0
1655181930000|2022-06-14 04:45:30|961.36|958.56|961.61|958.81|961.61|958.81|961.36|958.56|0
1655181940000|2022-06-14 04:45:40|961.73|958.93|961.85|959.05|961.85|959.05|961.73|958.93|0
1655181950000|2022-06-14 04:45:50|961.98|959.18|961.85|959.05|961.98|959.18|961.73|958.93|0
1655181980000|2022-06-14 04:46:20|961.11|958.31|961.36|958.56|961.61|958.81|961.11|958.31|0
1655181990000|2022-06-14 04:46:30|961.61|958.81|961.49|958.69|961.61|958.81|961.36|958.56|0
1655182000000|2022-06-14 04:46:40|961.61|958.81|961.85|959.05|961.85|959.05|961.61|958.81|0
1655182010000|2022-06-14 04:46:50|962.1|959.3|962.1|959.3|962.1|959.3|962.1|959.3|0
1655182020000|2022-06-14 04:47:00|962.35|959.55|962.35|959.55|962.35|959.55|962.35|959.55|0
1655182030000|2022-06-14 04:47:10|962.23|959.43|962.23|959.43|962.23|959.43|962.23|959.43|0
1655182040000|2022-06-14 04:47:20|962.1|959.3|962.1|959.3|962.1|959.3|962.1|959.3|0
1655182050000|2022-06-14 04:47:30|962.35|959.55|963.09|960.29|963.33|960.53|962.35|959.55|0
1655182060000|2022-06-14 04:47:40|963.33|960.53|963.33|960.53|963.33|960.53|963.09|960.29|0
1655182070000|2022-06-14 04:47:50|963.09|960.29|962.84|960.04|963.09|960.29|962.84|960.04|0
1655182080000|2022-06-14 04:48:00|962.59|959.79|963.09|960.29|963.09|960.29|962.59|959.79|0
1655182090000|2022-06-14 04:48:10|963.33|960.53|963.46|960.66|963.46|960.66|963.33|960.53|0
1655182100000|2022-06-14 04:48:20|963.33|960.53|962.84|960.04|963.33|960.53|962.84|960.04|0
1655182110000|2022-06-14 04:48:30|962.59|959.79|962.59|959.79|962.59|959.79|962.59|959.79|0
1655182120000|2022-06-14 04:48:40|962.72|959.92|963.09|960.29|963.09|960.29|962.72|959.92|0
1655182130000|2022-06-14 04:48:50|962.84|960.04|963.58|960.78|963.58|960.78|962.84|960.04|0
1655182140000|2022-06-14 04:49:00|963.71|960.91|963.83|961.03|963.83|961.03|963.71|960.91|0
1655182150000|2022-06-14 04:49:10|963.46|960.66|963.83|961.03|963.83|961.03|963.46|960.66|0
1655182160000|2022-06-14 04:49:20|963.58|960.78|963.33|960.53|963.58|960.78|963.33|960.53|0
1655182170000|2022-06-14 04:49:30|963.83|961.03|963.71|960.91|964.07|961.27|963.71|960.91|0
1655182180000|2022-06-14 04:49:40|963.83|961.03|963.71|960.91|963.83|961.03|963.58|960.78|0
1655182190000|2022-06-14 04:49:50|963.46|960.66|963.09|960.29|963.46|960.66|963.09|960.29|0
1655182200000|2022-06-14 04:50:00|963.33|960.53|963.83|961.03|963.83|961.03|963.33|960.53|0
1655182220000|2022-06-14 04:50:20|963.71|960.91|963.83|961.03|963.83|961.03|963.71|960.91|0
1655182230000|2022-06-14 04:50:30|963.71|960.91|963.71|960.91|963.83|961.03|963.71|960.91|0
1655182240000|2022-06-14 04:50:40|963.83|961.03|964.32|961.52|964.32|961.52|963.83|961.03|0
1655182250000|2022-06-14 04:50:50|964.45|961.65|964.32|961.52|964.57|961.77|964.32|961.52|0
1655182260000|2022-06-14 04:51:00|964.57|961.77|964.32|961.52|964.57|961.77|964.32|961.52|0
1655182270000|2022-06-14 04:51:10|964.57|961.77|964.57|961.77|964.57|961.77|964.57|961.77|0
1655182280000|2022-06-14 04:51:20|964.32|961.52|964.32|961.52|964.32|961.52|964.32|961.52|0
1655182290000|2022-06-14 04:51:30|964.07|961.27|963.83|961.03|964.07|961.27|963.83|961.03|0
1655182300000|2022-06-14 04:51:40|963.33|960.53|963.33|960.53|963.46|960.66|963.33|960.53|0
1655182310000|2022-06-14 04:51:50|963.09|960.29|962.84|960.04|963.09|960.29|962.84|960.04|0
1655182320000|2022-06-14 04:52:00|963.09|960.29|963.09|960.29|963.09|960.29|963.09|960.29|0
1655182330000|2022-06-14 04:52:10|963.33|960.53|963.33|960.53|963.33|960.53|963.22|960.42|0
1655182340000|2022-06-14 04:52:20|963.58|960.78|963.33|960.53|963.58|960.78|963.33|960.53|0
1655182360000|2022-06-14 04:52:40|963.09|960.29|963.58|960.78|963.58|960.78|963.09|960.29|0
1655182370000|2022-06-14 04:52:50|963.83|961.03|964.07|961.27|964.07|961.27|963.83|961.03|0
1655182380000|2022-06-14 04:53:00|963.83|961.03|963.83|961.03|963.96|961.16|963.83|961.03|0
1655182390000|2022-06-14 04:53:10|964.07|961.27|963.71|960.91|964.07|961.27|963.71|960.91|0
1655182400000|2022-06-14 04:53:20|963.58|960.78|963.46|960.66|963.58|960.78|963.09|960.29|0
1655182410000|2022-06-14 04:53:30|963.09|960.29|963.58|960.78|963.58|960.78|963.09|960.29|0
1655182420000|2022-06-14 04:53:40|963.46|960.66|963.58|960.78|964.07|961.27|963.33|960.53|0
1655182430000|2022-06-14 04:53:50|963.33|960.53|963.22|960.42|963.83|961.03|963.22|960.42|0
1655182440000|2022-06-14 04:54:00|963.09|960.29|962.35|959.55|963.09|960.29|962.35|959.55|0
1655182450000|2022-06-14 04:54:10|962.59|959.79|962.35|959.55|962.59|959.79|962.35|959.55|0
1655182460000|2022-06-14 04:54:20|962.23|959.43|961.36|958.56|962.23|959.43|961.36|958.56|0
1655182470000|2022-06-14 04:54:30|960.62|957.82|960.87|958.07|960.87|958.07|960.62|957.82|0
1655182480000|2022-06-14 04:54:40|960.62|957.82|960.62|957.82|960.62|957.82|960.37|957.57|0
1655182490000|2022-06-14 04:54:50|960.87|958.07|961.11|958.31|961.11|958.31|960.87|958.07|0
1655182500000|2022-06-14 04:55:00|960.99|958.19|961.61|958.81|961.61|958.81|960.99|958.19|0
1655182510000|2022-06-14 04:55:10|961.36|958.56|961.24|958.44|961.36|958.56|961.24|958.44|0
1655182520000|2022-06-14 04:55:20|960.87|958.07|960.99|958.19|960.99|958.19|960.62|957.82|0
1655182530000|2022-06-14 04:55:30|960.87|958.07|960.87|958.07|960.87|958.07|960.75|957.95|0
1655182540000|2022-06-14 04:55:40|960.62|957.82|960.62|957.82|960.62|957.82|960.62|957.82|0
1655182550000|2022-06-14 04:55:50|960.37|957.57|960.37|957.57|960.37|957.57|960.12|957.32|0
1655182560000|2022-06-14 04:56:00|960.5|957.7|960.5|957.7|960.5|957.7|960.5|957.7|0
1655182570000|2022-06-14 04:56:10|960.37|957.57|960.87|958.07|960.87|958.07|960.37|957.57|0
1655182580000|2022-06-14 04:56:20|960.62|957.82|960.87|958.07|960.87|958.07|960.62|957.82|0
1655182590000|2022-06-14 04:56:30|960.62|957.82|960.62|957.82|960.62|957.82|960.62|957.82|0
1655182610000|2022-06-14 04:56:50|960.37|957.57|960.37|957.57|960.37|957.57|960.37|957.57|0
1655182620000|2022-06-14 04:57:00|960.25|957.45|960.25|957.45|960.25|957.45|960.25|957.45|0
1655182630000|2022-06-14 04:57:10|960.12|957.32|960.12|957.32|960.12|957.32|960.12|957.32|0
1655182640000|2022-06-14 04:57:20|959.88|957.08|960.12|957.32|960.12|957.32|959.88|957.08|0
1655182650000|2022-06-14 04:57:30|960.01|957.21|960.12|957.32|960.12|957.32|959.88|957.08|0
1655182660000|2022-06-14 04:57:40|960.25|957.45|960.12|957.32|960.25|957.45|960.12|957.32|0
1655182670000|2022-06-14 04:57:50|959.88|957.08|960.12|957.32|960.12|957.32|959.88|957.08|0
1655182680000|2022-06-14 04:58:00|959.88|957.08|960.12|957.32|960.12|957.32|959.88|957.08|0
1655182700000|2022-06-14 04:58:20|960.25|957.45|960.12|957.32|960.25|957.45|960.12|957.32|0
1655182720000|2022-06-14 04:58:40|960.37|957.57|960.37|957.57|960.37|957.57|960.12|957.32|0
1655182730000|2022-06-14 04:58:50|960.12|957.32|960.25|957.45|960.25|957.45|960.12|957.32|0
1655182740000|2022-06-14 04:59:00|960.37|957.57|960.12|957.32|960.37|957.57|960.12|957.32|0
1655182760000|2022-06-14 04:59:20|960.37|957.57|960.12|957.32|960.37|957.57|960.12|957.32|0
1655182770000|2022-06-14 04:59:30|960.37|957.57|960.37|957.57|960.37|957.57|960.37|957.57|0
1655182780000|2022-06-14 04:59:40|960.25|957.45|960.5|957.7|960.5|957.7|960.25|957.45|0
1655182790000|2022-06-14 04:59:50|960.62|957.82|960.62|957.82|960.62|957.82|960.5|957.7|0
1655182800000|2022-06-14 05:00:00|960.37|957.57|960.87|958.07|961.11|958.31|960.37|957.57|0
1655182810000|2022-06-14 05:00:10|960.37|957.57|960.5|957.7|960.62|957.82|960.37|957.57|0
1655182820000|2022-06-14 05:00:20|960.12|957.32|959.63|956.83|960.12|957.32|959.63|956.83|0
1655182830000|2022-06-14 05:00:30|959.76|956.96|959.76|956.96|959.76|956.96|959.63|956.83|0
1655182840000|2022-06-14 05:00:40|959.88|957.08|960.5|957.7|960.5|957.7|959.88|957.08|0
1655182850000|2022-06-14 05:00:50|960.37|957.57|959.88|957.08|960.37|957.57|959.88|957.08|0
1655182860000|2022-06-14 05:01:00|960.12|957.32|959.88|957.08|960.12|957.32|959.88|957.08|0
1655182870000|2022-06-14 05:01:10|959.38|956.58|959.63|956.83|959.63|956.83|959.38|956.58|0
1655182880000|2022-06-14 05:01:20|958.64|955.84|959.38|956.58|959.38|956.58|958.64|955.84|0
1655182890000|2022-06-14 05:01:30|959.88|957.08|961.11|958.31|961.11|958.31|959.88|957.08|0
1655182900000|2022-06-14 05:01:40|960.87|958.07|961.11|958.31|961.11|958.31|960.87|958.07|0
1655182920000|2022-06-14 05:02:00|960.87|958.07|961.24|958.44|961.61|958.81|960.87|958.07|0
1655182930000|2022-06-14 05:02:10|961.11|958.31|960.37|957.57|961.11|958.31|960.37|957.57|0
1655182940000|2022-06-14 05:02:20|960.12|957.32|959.88|957.08|960.12|957.32|959.88|957.08|0
1655182950000|2022-06-14 05:02:30|960.37|957.57|960.75|957.95|960.75|957.95|960.25|957.45|0
1655182960000|2022-06-14 05:02:40|960.62|957.82|960.75|957.95|960.75|957.95|960.62|957.82|0
1655182970000|2022-06-14 05:02:50|960.62|957.82|960.62|957.82|960.87|958.07|960.62|957.82|0
1655182980000|2022-06-14 05:03:00|960.87|958.07|960.87|958.07|960.99|958.19|960.87|958.07|0
1655182990000|2022-06-14 05:03:10|960.99|958.19|961.11|958.31|961.11|958.31|960.99|958.19|0
1655183000000|2022-06-14 05:03:20|960.87|958.07|961.11|958.31|961.11|958.31|960.87|958.07|0
1655183010000|2022-06-14 05:03:30|960.99|958.19|960.87|958.07|961.24|958.44|960.87|958.07|0
1655183020000|2022-06-14 05:03:40|960.37|957.57|960.01|957.21|960.37|957.57|960.01|957.21|0
1655183030000|2022-06-14 05:03:50|959.88|957.08|958.64|955.84|959.88|957.08|958.64|955.84|0
1655183040000|2022-06-14 05:04:00|958.4|955.6|958.89|956.09|959.02|956.22|958.4|955.6|0
1655183050000|2022-06-14 05:04:10|959.14|956.34|958.64|955.84|959.14|956.34|958.4|955.6|0
1655183060000|2022-06-14 05:04:20|958.15|955.35|958.64|955.84|958.64|955.84|958.15|955.35|0
1655183070000|2022-06-14 05:04:30|958.15|955.35|958.15|955.35|958.4|955.6|958.15|955.35|0
1655183080000|2022-06-14 05:04:40|957.66|954.86|958.64|955.84|958.64|955.84|957.66|954.86|0
1655183090000|2022-06-14 05:04:50|958.15|955.35|958.4|955.6|958.4|955.6|958.15|955.35|0
1655183100000|2022-06-14 05:05:00|958.15|955.35|957.78|954.98|958.28|955.48|957.78|954.98|0
1655183110000|2022-06-14 05:05:10|957.9|955.1|957.16|954.36|957.9|955.1|957.16|954.36|0
1655183130000|2022-06-14 05:05:30|957.41|954.61|957.41|954.61|957.54|954.74|957.41|954.61|0
1655183140000|2022-06-14 05:05:40|957.16|954.36|956.92|954.12|957.16|954.36|956.92|954.12|0
1655183150000|2022-06-14 05:05:50|956.67|953.87|956.67|953.87|956.67|953.87|956.42|953.62|0
1655183160000|2022-06-14 05:06:00|956.92|954.12|956.92|954.12|956.92|954.12|956.67|953.87|0
1655183170000|2022-06-14 05:06:10|956.67|953.87|957.16|954.36|957.16|954.36|956.67|953.87|0
1655183180000|2022-06-14 05:06:20|957.41|954.61|957.16|954.36|957.41|954.61|956.92|954.12|0
1655183190000|2022-06-14 05:06:30|956.92|954.12|956.8|954|957.16|954.36|956.8|954|0
1655183200000|2022-06-14 05:06:40|956.42|953.62|956.18|953.38|956.42|953.62|956.18|953.38|0
1655183210000|2022-06-14 05:06:50|956.3|953.5|956.18|953.38|956.42|953.62|956.18|953.38|0
1655183220000|2022-06-14 05:07:00|955.93|953.13|955.93|953.13|956.18|953.38|955.93|953.13|0
1655183230000|2022-06-14 05:07:10|955.68|952.88|956.18|953.38|956.18|953.38|955.68|952.88|0
1655183240000|2022-06-14 05:07:20|956.67|953.87|956.67|953.87|956.67|953.87|956.67|953.87|0
1655183250000|2022-06-14 05:07:30|955.81|953.01|956.18|953.38|956.18|953.38|955.81|953.01|0
1655183260000|2022-06-14 05:07:40|955.93|953.13|955.93|953.13|955.93|953.13|955.68|952.88|0
1655183280000|2022-06-14 05:08:00|955.68|952.88|955.68|952.88|955.68|952.88|955.68|952.88|0
1655183290000|2022-06-14 05:08:10|955.44|952.64|955.68|952.88|955.68|952.88|955.44|952.64|0
1655183300000|2022-06-14 05:08:20|955.93|953.13|955.93|953.13|955.93|953.13|955.81|953.01|0
1655183310000|2022-06-14 05:08:30|955.68|952.88|955.93|953.13|955.93|953.13|955.68|952.88|0
1655183320000|2022-06-14 05:08:40|955.68|952.88|955.93|953.13|955.93|953.13|955.56|952.76|0
1655183330000|2022-06-14 05:08:50|956.18|953.38|956.67|953.87|956.67|953.87|956.18|953.38|0
1655183340000|2022-06-14 05:09:00|956.42|953.62|956.67|953.87|956.67|953.87|956.42|953.62|0
1655183350000|2022-06-14 05:09:10|956.55|953.75|956.8|954|956.92|954.12|956.55|953.75|0
1655183360000|2022-06-14 05:09:20|957.16|954.36|957.16|954.36|957.41|954.61|957.16|954.36|0
1655183370000|2022-06-14 05:09:30|957.29|954.49|956.92|954.12|957.29|954.49|956.92|954.12|0
1655183380000|2022-06-14 05:09:40|957.04|954.24|957.16|954.36|957.41|954.61|956.92|954.12|0
1655183390000|2022-06-14 05:09:50|957.41|954.61|957.16|954.36|957.41|954.61|957.04|954.24|0
1655183400000|2022-06-14 05:10:00|956.67|953.87|956.67|953.87|957.16|954.36|956.67|953.87|0
1655183410000|2022-06-14 05:10:10|956.8|954|956.67|953.87|956.8|954|956.67|953.87|0
1655183420000|2022-06-14 05:10:20|956.92|954.12|956.92|954.12|957.16|954.36|956.92|954.12|0
1655183430000|2022-06-14 05:10:30|956.67|953.87|956.18|953.38|956.67|953.87|956.18|953.38|0
1655183440000|2022-06-14 05:10:40|956.67|953.87|956.67|953.87|956.67|953.87|956.67|953.87|0
1655183450000|2022-06-14 05:10:50|956.42|953.62|957.16|954.36|957.16|954.36|956.42|953.62|0
1655183460000|2022-06-14 05:11:00|957.9|955.1|957.66|954.86|957.9|955.1|957.66|954.86|0
1655183470000|2022-06-14 05:11:10|957.9|955.1|957.66|954.86|957.9|955.1|957.41|954.61|0
1655183480000|2022-06-14 05:11:20|957.41|954.61|957.66|954.86|957.66|954.86|957.41|954.61|0
1655183490000|2022-06-14 05:11:30|958.15|955.35|958.15|955.35|958.15|955.35|958.15|955.35|0
1655183500000|2022-06-14 05:11:40|957.9|955.1|958.15|955.35|958.15|955.35|957.9|955.1|0
1655183510000|2022-06-14 05:11:50|958.4|955.6|958.15|955.35|958.4|955.6|958.15|955.35|0
1655183520000|2022-06-14 05:12:00|958.4|955.6|958.52|955.72|958.52|955.72|958.4|955.6|0
1655183530000|2022-06-14 05:12:10|958.4|955.6|958.52|955.72|958.64|955.84|958.4|955.6|0
1655183540000|2022-06-14 05:12:20|958.64|955.84|959.02|956.22|959.14|956.34|958.64|955.84|0
1655183550000|2022-06-14 05:12:30|958.89|956.09|958.89|956.09|958.89|956.09|958.89|956.09|0
1655183560000|2022-06-14 05:12:40|958.64|955.84|957.41|954.61|958.64|955.84|957.41|954.61|0
1655183570000|2022-06-14 05:12:50|957.16|954.36|957.16|954.36|957.16|954.36|956.92|954.12|0
1655183580000|2022-06-14 05:13:00|956.67|953.87|955.93|953.13|956.67|953.87|955.68|952.88|0
1655183590000|2022-06-14 05:13:10|955.68|952.88|955.81|953.01|955.81|953.01|955.68|952.88|0
1655183600000|2022-06-14 05:13:20|955.93|953.13|955.32|952.52|955.93|953.13|955.32|952.52|0
1655183610000|2022-06-14 05:13:30|955.44|952.64|956.18|953.38|956.18|953.38|955.44|952.64|0
1655183620000|2022-06-14 05:13:40|957.16|954.36|957.66|954.86|957.66|954.86|957.16|954.36|0
1655183630000|2022-06-14 05:13:50|957.16|954.36|957.41|954.61|957.41|954.61|957.16|954.36|0
1655183640000|2022-06-14 05:14:00|957.66|954.86|957.41|954.61|957.9|955.1|957.41|954.61|0
1655183650000|2022-06-14 05:14:10|957.29|954.49|957.66|954.86|957.9|955.1|957.29|954.49|0
1655183660000|2022-06-14 05:14:20|957.78|954.98|957.54|954.74|957.78|954.98|957.54|954.74|0
1655183670000|2022-06-14 05:14:30|957.29|954.49|957.41|954.61|957.41|954.61|957.16|954.36|0
1655183680000|2022-06-14 05:14:40|957.66|954.86|957.9|955.1|958.03|955.23|957.66|954.86|0
1655183690000|2022-06-14 05:14:50|958.15|955.35|957.9|955.1|958.15|955.35|957.9|955.1|0
1655183700000|2022-06-14 05:15:00|958.15|955.35|958.89|956.09|958.89|956.09|958.15|955.35|0
1655183710000|2022-06-14 05:15:10|958.64|955.84|958.64|955.84|958.64|955.84|958.64|955.84|0
1655183720000|2022-06-14 05:15:20|958.89|956.09|958.89|956.09|959.14|956.34|958.77|955.97|0
1655183730000|2022-06-14 05:15:30|958.64|955.84|959.14|956.34|959.14|956.34|958.64|955.84|0
1655183740000|2022-06-14 05:15:40|959.38|956.58|959.38|956.58|959.51|956.71|959.38|956.58|0
1655183750000|2022-06-14 05:15:50|959.76|956.96|959.63|956.83|959.88|957.08|959.63|956.83|0
1655183760000|2022-06-14 05:16:00|959.38|956.58|959.63|956.83|960.12|957.32|959.38|956.58|0
1655183770000|2022-06-14 05:16:10|959.38|956.58|959.51|956.71|959.63|956.83|959.38|956.58|0
1655183780000|2022-06-14 05:16:20|959.38|956.58|959.51|956.71|959.63|956.83|959.38|956.58|0
1655183790000|2022-06-14 05:16:30|959.38|956.58|959.38|956.58|959.38|956.58|959.38|956.58|0
1655183800000|2022-06-14 05:16:40|959.51|956.71|959.27|956.47|959.51|956.71|959.27|956.47|0
1655183810000|2022-06-14 05:16:50|959.38|956.58|959.38|956.58|959.51|956.71|959.38|956.58|0
1655183820000|2022-06-14 05:17:00|959.51|956.71|959.38|956.58|959.51|956.71|959.38|956.58|0
1655183830000|2022-06-14 05:17:10|959.14|956.34|959.38|956.58|959.38|956.58|959.14|956.34|0
1655183840000|2022-06-14 05:17:20|959.63|956.83|959.88|957.08|959.88|957.08|959.63|956.83|0
1655183850000|2022-06-14 05:17:30|960.12|957.32|960.37|957.57|960.37|957.57|960.12|957.32|0
1655183860000|2022-06-14 05:17:40|960.25|957.45|960.12|957.32|960.37|957.57|960.12|957.32|0
1655183870000|2022-06-14 05:17:50|960.37|957.57|960.37|957.57|960.37|957.57|960.12|957.32|0
1655183880000|2022-06-14 05:18:00|960.12|957.32|960.37|957.57|960.37|957.57|960.12|957.32|0
1655183900000|2022-06-14 05:18:20|960.12|957.32|959.88|957.08|960.12|957.32|959.88|957.08|0
1655183910000|2022-06-14 05:18:30|959.63|956.83|959.38|956.58|959.76|956.96|959.38|956.58|0
1655183920000|2022-06-14 05:18:40|959.14|956.34|959.26|956.46|959.38|956.58|959.14|956.34|0
1655183930000|2022-06-14 05:18:50|959.63|956.83|959.38|956.58|959.63|956.83|959.38|956.58|0
1655183940000|2022-06-14 05:19:00|959.51|956.71|959.38|956.58|959.51|956.71|959.38|956.58|0
1655183950000|2022-06-14 05:19:10|959.51|956.71|959.63|956.83|959.63|956.83|959.14|956.34|0
1655183960000|2022-06-14 05:19:20|959.38|956.58|959.88|957.08|959.88|957.08|959.38|956.58|0
1655183970000|2022-06-14 05:19:30|959.63|956.83|959.88|957.08|959.88|957.08|959.63|956.83|0
1655183980000|2022-06-14 05:19:40|959.76|956.96|959.63|956.83|959.88|957.08|959.63|956.83|0
1655183990000|2022-06-14 05:19:50|959.51|956.71|959.38|956.58|959.63|956.83|959.38|956.58|0
1655184000000|2022-06-14 05:20:00|959.51|956.71|959.63|956.83|959.63|956.83|959.51|956.71|0
1655184010000|2022-06-14 05:20:10|959.76|956.96|959.63|956.83|959.76|956.96|959.63|956.83|0
1655184020000|2022-06-14 05:20:20|959.88|957.08|959.88|957.08|959.88|957.08|959.88|957.08|0
1655184040000|2022-06-14 05:20:40|959.76|956.96|959.76|956.96|959.76|956.96|959.76|956.96|0
1655184050000|2022-06-14 05:20:50|959.88|957.08|960.01|957.21|960.12|957.32|959.88|957.08|0
1655184060000|2022-06-14 05:21:00|959.88|957.08|960.12|957.32|960.12|957.32|959.88|957.08|0
1655184070000|2022-06-14 05:21:10|959.88|957.08|959.63|956.83|959.88|957.08|959.63|956.83|0
1655184080000|2022-06-14 05:21:20|959.88|957.08|959.88|957.08|959.88|957.08|959.88|957.08|0
1655184090000|2022-06-14 05:21:30|960.01|957.21|959.38|956.58|960.01|957.21|959.38|956.58|0
1655184100000|2022-06-14 05:21:40|959.63|956.83|959.14|956.34|959.63|956.83|959.14|956.34|0
1655184110000|2022-06-14 05:21:50|958.89|956.09|959.14|956.34|959.14|956.34|958.89|956.09|0
1655184120000|2022-06-14 05:22:00|959.38|956.58|959.38|956.58|959.38|956.58|959.14|956.34|0
1655184130000|2022-06-14 05:22:10|959.14|956.34|959.63|956.83|959.63|956.83|959.14|956.34|0
1655184140000|2022-06-14 05:22:20|959.38|956.58|959.38|956.58|959.38|956.58|959.26|956.46|0
1655184150000|2022-06-14 05:22:30|959.26|956.46|959.38|956.58|959.51|956.71|959.26|956.46|0
1655184160000|2022-06-14 05:22:40|959.51|956.71|959.63|956.83|959.63|956.83|959.51|956.71|0
1655184170000|2022-06-14 05:22:50|959.88|957.08|959.51|956.71|959.88|957.08|959.51|956.71|0
1655184180000|2022-06-14 05:23:00|959.63|956.83|959.63|956.83|959.63|956.83|959.38|956.58|0
1655184190000|2022-06-14 05:23:10|959.76|956.96|959.76|956.96|959.76|956.96|959.76|956.96|0
1655184200000|2022-06-14 05:23:20|959.88|957.08|959.63|956.83|960.01|957.21|959.63|956.83|0
1655184220000|2022-06-14 05:23:40|959.38|956.58|959.26|956.46|959.38|956.58|959.14|956.34|0
1655184230000|2022-06-14 05:23:50|959.38|956.58|959.63|956.83|959.63|956.83|959.38|956.58|0
1655184240000|2022-06-14 05:24:00|959.88|957.08|959.76|956.96|959.88|957.08|959.76|956.96|0
1655184250000|2022-06-14 05:24:10|959.88|957.08|959.63|956.83|959.88|957.08|959.63|956.83|0
1655184260000|2022-06-14 05:24:20|959.76|956.96|959.38|956.58|959.76|956.96|959.38|956.58|0
1655184270000|2022-06-14 05:24:30|959.51|956.71|959.38|956.58|959.63|956.83|959.38|956.58|0
1655184280000|2022-06-14 05:24:40|959.14|956.34|959.63|956.83|959.63|956.83|959.14|956.34|0
1655184290000|2022-06-14 05:24:50|959.38|956.58|959.63|956.83|959.76|956.96|959.38|956.58|0
1655184300000|2022-06-14 05:25:00|959.88|957.08|960.25|957.45|960.25|957.45|959.88|957.08|0
1655184310000|2022-06-14 05:25:10|960.12|957.32|960.37|957.57|960.37|957.57|960.12|957.32|0
1655184320000|2022-06-14 05:25:20|960.5|957.7|960.62|957.82|960.62|957.82|960.37|957.57|0
1655184330000|2022-06-14 05:25:30|960.37|957.57|960.37|957.57|960.37|957.57|960.37|957.57|0
1655184340000|2022-06-14 05:25:40|960.12|957.32|960.37|957.57|960.37|957.57|960.12|957.32|0
1655184350000|2022-06-14 05:25:50|960.12|957.32|960.12|957.32|960.12|957.32|959.88|957.08|0
1655184360000|2022-06-14 05:26:00|960.25|957.45|960.37|957.57|960.37|957.57|960.25|957.45|0
1655184380000|2022-06-14 05:26:20|960.12|957.32|959.88|957.08|960.12|957.32|959.88|957.08|0
1655184390000|2022-06-14 05:26:30|959.63|956.83|959.14|956.34|959.63|956.83|959.14|956.34|0
1655184400000|2022-06-14 05:26:40|958.15|955.35|958.4|955.6|958.4|955.6|958.15|955.35|0
1655184410000|2022-06-14 05:26:50|958.64|955.84|959.38|956.58|959.38|956.58|958.64|955.84|0
1655184420000|2022-06-14 05:27:00|959.63|956.83|960.12|957.32|960.37|957.57|959.63|956.83|0
1655184430000|2022-06-14 05:27:10|960.25|957.45|960.37|957.57|960.37|957.57|960.25|957.45|0
1655184440000|2022-06-14 05:27:20|960.12|957.32|959.88|957.08|960.12|957.32|959.88|957.08|0
1655184450000|2022-06-14 05:27:30|960.25|957.45|959.63|956.83|960.25|957.45|959.63|956.83|0
1655184460000|2022-06-14 05:27:40|959.38|956.58|959.51|956.71|959.51|956.71|959.38|956.58|0
1655184470000|2022-06-14 05:27:50|959.38|956.58|959.26|956.46|959.38|956.58|959.14|956.34|0
1655184480000|2022-06-14 05:28:00|959.14|956.34|959.51|956.71|959.63|956.83|959.14|956.34|0
1655184490000|2022-06-14 05:28:10|959.63|956.83|959.63|956.83|959.63|956.83|959.63|956.83|0
1655184500000|2022-06-14 05:28:20|959.51|956.71|959.14|956.34|959.51|956.71|959.14|956.34|0
1655184510000|2022-06-14 05:28:30|959.26|956.46|959.26|956.46|959.38|956.58|959.14|956.34|0
1655184520000|2022-06-14 05:28:40|959.38|956.58|959.76|956.96|959.88|957.08|959.38|956.58|0
1655184530000|2022-06-14 05:28:50|959.88|957.08|959.88|957.08|960.12|957.32|959.88|957.08|0
1655184540000|2022-06-14 05:29:00|959.76|956.96|959.88|957.08|959.88|957.08|959.76|956.96|0
1655184550000|2022-06-14 05:29:10|960|957.2|960.12|957.32|960.12|957.32|960|957.2|0
1655184560000|2022-06-14 05:29:20|959.88|957.08|959.63|956.83|959.88|957.08|959.63|956.83|0
1655184570000|2022-06-14 05:29:30|959.51|956.71|959.38|956.58|959.51|956.71|959.38|956.58|0
1655184580000|2022-06-14 05:29:40|959.51|956.71|959.38|956.58|959.51|956.71|959.38|956.58|0
1655184590000|2022-06-14 05:29:50|959.63|956.83|959.88|957.08|959.88|957.08|959.63|956.83|0
1655184600000|2022-06-14 05:30:00|959.63|956.83|959.88|957.08|959.88|957.08|959.63|956.83|0
1655184610000|2022-06-14 05:30:10|959.76|956.96|960.12|957.32|960.12|957.32|959.76|956.96|0
1655184620000|2022-06-14 05:30:20|960.25|957.45|960.25|957.45|960.37|957.57|960.12|957.32|0
1655184630000|2022-06-14 05:30:30|960.12|957.32|959.88|957.08|960.12|957.32|959.88|957.08|0
1655184640000|2022-06-14 05:30:40|959.63|956.83|960.12|957.32|960.12|957.32|959.63|956.83|0
1655184650000|2022-06-14 05:30:50|959.63|956.83|960.12|957.32|960.12|957.32|959.63|956.83|0
1655184660000|2022-06-14 05:31:00|959.63|956.83|959.38|956.58|959.63|956.83|959.38|956.58|0
1655184670000|2022-06-14 05:31:10|959.14|956.34|958.64|955.84|959.14|956.34|958.64|955.84|0
1655184680000|2022-06-14 05:31:20|958.77|955.97|958.89|956.09|958.89|956.09|958.64|955.84|0
1655184690000|2022-06-14 05:31:30|958.64|955.84|958.15|955.35|958.64|955.84|958.15|955.35|0
1655184700000|2022-06-14 05:31:40|958.4|955.6|958.15|955.35|958.4|955.6|958.15|955.35|0
1655184710000|2022-06-14 05:31:50|958.4|955.6|958.4|955.6|958.4|955.6|958.4|955.6|0
1655184720000|2022-06-14 05:32:00|958.64|955.84|958.64|955.84|958.64|955.84|958.64|955.84|0
1655184730000|2022-06-14 05:32:10|958.89|956.09|959.14|956.34|959.14|956.34|958.89|956.09|0
1655184740000|2022-06-14 05:32:20|958.89|956.09|958.64|955.84|958.89|956.09|958.4|955.6|0
1655184750000|2022-06-14 05:32:30|958.52|955.72|958.64|955.84|958.64|955.84|958.52|955.72|0
1655184760000|2022-06-14 05:32:40|958.4|955.6|957.66|954.86|958.4|955.6|957.66|954.86|0
1655184770000|2022-06-14 05:32:50|957.41|954.61|957.16|954.36|957.41|954.61|957.16|954.36|0
1655184780000|2022-06-14 05:33:00|957.66|954.86|958.03|955.23|958.03|955.23|957.66|954.86|0
1655184790000|2022-06-14 05:33:10|957.66|954.86|957.78|954.98|957.78|954.98|957.54|954.74|0
1655184800000|2022-06-14 05:33:20|958.15|955.35|958.89|956.09|958.89|956.09|958.15|955.35|0
1655184810000|2022-06-14 05:33:30|958.77|955.97|959.02|956.22|959.02|956.22|958.77|955.97|0
1655184820000|2022-06-14 05:33:40|959.14|956.34|959.63|956.83|959.63|956.83|959.14|956.34|0
1655184830000|2022-06-14 05:33:50|959.88|957.08|959.88|957.08|959.88|957.08|959.88|957.08|0
1655184840000|2022-06-14 05:34:00|960.25|957.45|960.25|957.45|960.25|957.45|960.25|957.45|0
1655184850000|2022-06-14 05:34:10|960.37|957.57|960.86|958.06|960.86|958.06|960.37|957.57|0
1655184860000|2022-06-14 05:34:20|960.99|958.19|961.11|958.31|961.11|958.31|960.99|958.19|0
1655184870000|2022-06-14 05:34:30|961.24|958.44|961.36|958.56|961.36|958.56|961.11|958.31|0
1655184880000|2022-06-14 05:34:40|961.85|959.05|960.86|958.06|961.85|959.05|960.86|958.06|0
1655184890000|2022-06-14 05:34:50|961.11|958.31|960.86|958.06|961.11|958.31|960.86|958.06|0
1655184900000|2022-06-14 05:35:00|960.62|957.82|960.86|958.06|960.86|958.06|960.62|957.82|0
1655184910000|2022-06-14 05:35:10|960.62|957.82|960.62|957.82|960.75|957.95|960.62|957.82|0
1655184920000|2022-06-14 05:35:20|960.5|957.7|960.62|957.82|960.62|957.82|960.37|957.57|0
1655184930000|2022-06-14 05:35:30|960.37|957.57|960.12|957.32|960.37|957.57|960.12|957.32|0
1655184940000|2022-06-14 05:35:40|959.38|956.58|959.88|957.08|960|957.2|959.38|956.58|0
1655184950000|2022-06-14 05:35:50|960.12|957.32|960.12|957.32|960.12|957.32|959.88|957.08|0
1655184960000|2022-06-14 05:36:00|960.62|957.82|960.37|957.57|960.62|957.82|960.37|957.57|0
1655184970000|2022-06-14 05:36:10|960.12|957.32|960|957.2|960.12|957.32|960|957.2|0
1655184980000|2022-06-14 05:36:20|959.63|956.83|959.38|956.58|959.63|956.83|958.89|956.09|0
1655184990000|2022-06-14 05:36:30|959.26|956.46|959.38|956.58|959.38|956.58|959.14|956.34|0
1655185000000|2022-06-14 05:36:40|959.63|956.83|959.38|956.58|959.63|956.83|959.38|956.58|0
1655185010000|2022-06-14 05:36:50|958.15|955.35|958.4|955.6|958.4|955.6|958.15|955.35|0
1655185020000|2022-06-14 05:37:00|958.64|955.84|957.9|955.1|958.64|955.84|957.9|955.1|0
1655185030000|2022-06-14 05:37:10|957.66|954.86|957.9|955.1|957.9|955.1|957.41|954.61|0
1655185040000|2022-06-14 05:37:20|957.78|954.98|957.9|955.1|957.9|955.1|957.78|954.98|0
1655185050000|2022-06-14 05:37:30|958.15|955.35|958.15|955.35|958.15|955.35|958.15|955.35|0
1655185060000|2022-06-14 05:37:40|958.4|955.6|958.4|955.6|958.4|955.6|958.4|955.6|0
1655185070000|2022-06-14 05:37:50|958.64|955.84|958.4|955.6|958.64|955.84|958.4|955.6|0
1655185080000|2022-06-14 05:38:00|958.64|955.84|958.89|956.09|958.89|956.09|958.64|955.84|0
1655185090000|2022-06-14 05:38:10|959.14|956.34|958.89|956.09|959.14|956.34|958.89|956.09|0
1655185100000|2022-06-14 05:38:20|959.14|956.34|958.89|956.09|959.14|956.34|958.89|956.09|0
1655185110000|2022-06-14 05:38:30|959.14|956.34|958.89|956.09|959.14|956.34|958.89|956.09|0
1655185120000|2022-06-14 05:38:40|959.14|956.34|959.14|956.34|959.14|956.34|959.02|956.22|0
1655185130000|2022-06-14 05:38:50|958.89|956.09|958.64|955.84|958.89|956.09|958.64|955.84|0
1655185140000|2022-06-14 05:39:00|958.89|956.09|958.64|955.84|958.89|956.09|958.64|955.84|0
1655185150000|2022-06-14 05:39:10|958.89|956.09|958.89|956.09|958.89|956.09|958.77|955.97|0
1655185160000|2022-06-14 05:39:20|958.77|955.97|959.38|956.58|959.51|956.71|958.77|955.97|0
1655185170000|2022-06-14 05:39:30|959.63|956.83|959.63|956.83|959.63|956.83|959.63|956.83|0
1655185190000|2022-06-14 05:39:50|959.51|956.71|959.76|956.96|959.76|956.96|959.51|956.71|0
1655185200000|2022-06-14 05:40:00|959.88|957.08|959.63|956.83|959.88|957.08|959.63|956.83|0
1655185210000|2022-06-14 05:40:10|959.02|956.22|958.77|955.97|959.02|956.22|958.64|955.84|0
1655185220000|2022-06-14 05:40:20|958.52|955.72|958.64|955.84|958.64|955.84|958.15|955.35|0
1655185230000|2022-06-14 05:40:30|958.4|955.6|958.03|955.23|958.4|955.6|957.9|955.1|0
1655185240000|2022-06-14 05:40:40|958.15|955.35|957.9|955.1|958.28|955.48|957.9|955.1|0
1655185250000|2022-06-14 05:40:50|958.15|955.35|957.9|955.1|958.15|955.35|957.9|955.1|0
1655185260000|2022-06-14 05:41:00|957.78|954.98|956.06|953.26|957.78|954.98|956.06|953.26|0
1655185270000|2022-06-14 05:41:10|956.42|953.62|956.42|953.62|956.42|953.62|956.17|953.37|0
1655185280000|2022-06-14 05:41:20|955.93|953.13|956.42|953.62|956.42|953.62|955.93|953.13|0
1655185290000|2022-06-14 05:41:30|955.93|953.13|956.3|953.5|956.42|953.62|955.93|953.13|0
1655185300000|2022-06-14 05:41:40|956.17|953.37|955.56|952.76|956.17|953.37|955.56|952.76|0
1655185310000|2022-06-14 05:41:50|955.68|952.88|955.19|952.39|955.68|952.88|955.19|952.39|0
1655185320000|2022-06-14 05:42:00|955.43|952.63|954.94|952.14|955.43|952.63|954.94|952.14|0
1655185330000|2022-06-14 05:42:10|955.19|952.39|955.43|952.63|955.43|952.63|955.07|952.27|0
1655185340000|2022-06-14 05:42:20|955.68|952.88|955.93|953.13|955.93|953.13|955.68|952.88|0
1655185350000|2022-06-14 05:42:30|955.68|952.88|954.69|951.89|955.68|952.88|954.69|951.89|0
1655185360000|2022-06-14 05:42:40|955.19|952.39|954.94|952.14|955.43|952.63|954.94|952.14|0
1655185370000|2022-06-14 05:42:50|954.2|951.4|954.2|951.4|954.45|951.65|954.2|951.4|0
1655185380000|2022-06-14 05:43:00|954.08|951.28|954.45|951.65|954.45|951.65|954.08|951.28|0
1655185390000|2022-06-14 05:43:10|954.69|951.89|953.71|950.91|954.69|951.89|953.71|950.91|0
1655185400000|2022-06-14 05:43:20|953.95|951.15|954.94|952.14|954.94|952.14|953.95|951.15|0
1655185410000|2022-06-14 05:43:30|955.19|952.39|955.19|952.39|955.19|952.39|954.94|952.14|0
1655185420000|2022-06-14 05:43:40|955.32|952.52|955.43|952.63|955.43|952.63|955.32|952.52|0
1655185430000|2022-06-14 05:43:50|955.93|953.13|955.68|952.88|955.93|953.13|955.68|952.88|0
1655185440000|2022-06-14 05:44:00|955.93|953.13|955.93|953.13|955.93|953.13|955.68|952.88|0
1655185450000|2022-06-14 05:44:10|955.81|953.01|955.93|953.13|955.93|953.13|955.81|953.01|0
1655185460000|2022-06-14 05:44:20|955.68|952.88|955.43|952.63|955.68|952.88|955.43|952.63|0
1655185470000|2022-06-14 05:44:30|955.19|952.39|955.19|952.39|955.43|952.63|955.19|952.39|0
1655185480000|2022-06-14 05:44:40|955.43|952.63|955.19|952.39|955.43|952.63|955.19|952.39|0
1655185490000|2022-06-14 05:44:50|954.94|952.14|954.94|952.14|955.19|952.39|954.94|952.14|0
1655185500000|2022-06-14 05:45:00|955.19|952.39|955.68|952.88|955.93|953.13|955.19|952.39|0
1655185510000|2022-06-14 05:45:10|955.43|952.63|954.94|952.14|955.43|952.63|954.94|952.14|0
1655185520000|2022-06-14 05:45:20|955.07|952.27|954.69|951.89|955.07|952.27|954.69|951.89|0
1655185530000|2022-06-14 05:45:30|954.94|952.14|954.94|952.14|954.94|952.14|954.94|952.14|0
1655185540000|2022-06-14 05:45:40|955.19|952.39|955.19|952.39|955.19|952.39|955.19|952.39|0
1655185550000|2022-06-14 05:45:50|955.43|952.63|955.19|952.39|955.43|952.63|955.19|952.39|0
1655185560000|2022-06-14 05:46:00|955.43|952.63|954.69|951.89|955.43|952.63|954.69|951.89|0
1655185570000|2022-06-14 05:46:10|954.33|951.53|954.45|951.65|954.69|951.89|954.33|951.53|0
1655185580000|2022-06-14 05:46:20|954.69|951.89|954.69|951.89|954.69|951.89|954.69|951.89|0
1655185590000|2022-06-14 05:46:30|954.58|951.78|954.2|951.4|954.58|951.78|954.2|951.4|0
1655185600000|2022-06-14 05:46:40|954.33|951.53|954.45|951.65|954.45|951.65|954.33|951.53|0
1655185610000|2022-06-14 05:46:50|954.2|951.4|953.95|951.15|954.2|951.4|953.95|951.15|0
1655185620000|2022-06-14 05:47:00|954.08|951.28|954.45|951.65|955.19|952.39|953.95|951.15|0
1655185630000|2022-06-14 05:47:10|954.69|951.89|953.95|951.15|954.69|951.89|953.95|951.15|0
1655185640000|2022-06-14 05:47:20|954.2|951.4|954.69|951.89|954.69|951.89|954.2|951.4|0
1655185650000|2022-06-14 05:47:30|954.45|951.65|955.07|952.27|955.07|952.27|954.45|951.65|0
1655185660000|2022-06-14 05:47:40|954.94|952.14|954.94|952.14|954.94|952.14|954.94|952.14|0
1655185670000|2022-06-14 05:47:50|955.19|952.39|954.94|952.14|955.19|952.39|954.94|952.14|0
1655185680000|2022-06-14 05:48:00|954.69|951.89|954.45|951.65|954.69|951.89|954.45|951.65|0
1655185710000|2022-06-14 05:48:30|953.95|951.15|953.95|951.15|953.95|951.15|953.95|951.15|0
1655185720000|2022-06-14 05:48:40|954.45|951.65|954.58|951.78|954.69|951.89|954.45|951.65|0
1655185730000|2022-06-14 05:48:50|954.2|951.4|953.71|950.91|954.45|951.65|953.71|950.91|0
1655185740000|2022-06-14 05:49:00|953.84|951.04|953.1|950.3|953.84|951.04|952.97|950.17|0
1655185750000|2022-06-14 05:49:10|953.21|950.41|954.69|951.89|954.69|951.89|953.21|950.41|0
1655185760000|2022-06-14 05:49:20|954.82|952.02|954.45|951.65|954.82|952.02|954.33|951.53|0
1655185770000|2022-06-14 05:49:30|954.33|951.53|954.2|951.4|954.33|951.53|954.2|951.4|0
1655185780000|2022-06-14 05:49:40|954.33|951.53|954.94|952.14|954.94|952.14|954.33|951.53|0
1655185790000|2022-06-14 05:49:50|954.82|952.02|954.94|952.14|954.94|952.14|954.69|951.89|0
1655185800000|2022-06-14 05:50:00|955.19|952.39|955.19|952.39|955.19|952.39|955.19|952.39|0
1655185810000|2022-06-14 05:50:10|955.43|952.63|955.43|952.63|955.43|952.63|955.43|952.63|0
1655185820000|2022-06-14 05:50:20|955.32|952.52|955.43|952.63|955.43|952.63|955.32|952.52|0
1655185830000|2022-06-14 05:50:30|955.32|952.52|955.19|952.39|955.32|952.52|955.19|952.39|0
1655185840000|2022-06-14 05:50:40|955.07|952.27|955.07|952.27|955.07|952.27|955.07|952.27|0
1655185850000|2022-06-14 05:50:50|954.94|952.14|955.19|952.39|955.19|952.39|954.94|952.14|0
1655185860000|2022-06-14 05:51:00|954.94|952.14|955.32|952.52|955.43|952.63|954.94|952.14|0
1655185870000|2022-06-14 05:51:10|955.43|952.63|955.19|952.39|955.43|952.63|955.19|952.39|0
1655185880000|2022-06-14 05:51:20|955.32|952.52|955.43|952.63|955.43|952.63|955.32|952.52|0
1655185900000|2022-06-14 05:51:40|955.68|952.88|955.68|952.88|955.68|952.88|955.68|952.88|0
1655185910000|2022-06-14 05:51:50|955.43|952.63|955.43|952.63|955.68|952.88|955.43|952.63|0
1655185920000|2022-06-14 05:52:00|955.68|952.88|955.43|952.63|955.68|952.88|954.94|952.14|0
1655185930000|2022-06-14 05:52:10|955.07|952.27|954.94|952.14|955.07|952.27|954.94|952.14|0
1655185940000|2022-06-14 05:52:20|954.82|952.02|954.69|951.89|954.94|952.14|954.69|951.89|0
1655185950000|2022-06-14 05:52:30|954.45|951.65|954.45|951.65|955.19|952.39|954.45|951.65|0
1655185960000|2022-06-14 05:52:40|953.95|951.15|954.45|951.65|954.45|951.65|953.95|951.15|0
1655185970000|2022-06-14 05:52:50|953.95|951.15|953.71|950.91|953.95|951.15|953.71|950.91|0
1655185980000|2022-06-14 05:53:00|953.21|950.41|953.46|950.66|953.46|950.66|952.97|950.17|0
1655185990000|2022-06-14 05:53:10|953.21|950.41|952.97|950.17|953.21|950.41|952.97|950.17|0
1655186000000|2022-06-14 05:53:20|952.47|949.67|952.11|949.31|952.47|949.67|952.11|949.31|0
1655186010000|2022-06-14 05:53:30|952.23|949.43|951.73|948.93|952.23|949.43|951.73|948.93|0
1655186020000|2022-06-14 05:53:40|951.98|949.18|951.98|949.18|951.98|949.18|951.73|948.93|0
1655186030000|2022-06-14 05:53:50|951.86|949.06|951.86|949.06|951.86|949.06|951.86|949.06|0
1655186040000|2022-06-14 05:54:00|951.73|948.93|951.73|948.93|951.73|948.93|951.49|948.69|0
1655186050000|2022-06-14 05:54:10|951.86|949.06|951.73|948.93|951.98|949.18|951.73|948.93|0
1655186070000|2022-06-14 05:54:30|951.62|948.82|951.73|948.93|951.73|948.93|951.62|948.82|0
1655186080000|2022-06-14 05:54:40|951.62|948.82|951.49|948.69|951.62|948.82|951.49|948.69|0
1655186090000|2022-06-14 05:54:50|951.24|948.44|951.49|948.69|951.49|948.69|951.24|948.44|0
1655186100000|2022-06-14 05:55:00|951.24|948.44|951.73|948.93|951.98|949.18|951.24|948.44|0
1655186110000|2022-06-14 05:55:10|951.98|949.18|951.73|948.93|951.98|949.18|951.73|948.93|0
1655186120000|2022-06-14 05:55:20|951.49|948.69|951.24|948.44|951.73|948.93|951.24|948.44|0
1655186130000|2022-06-14 05:55:30|950.99|948.19|950.99|948.19|950.99|948.19|950.99|948.19|0
1655186140000|2022-06-14 05:55:40|951.12|948.32|951.73|948.93|951.73|948.93|951.12|948.32|0
1655186150000|2022-06-14 05:55:50|951.98|949.18|951.73|948.93|952.11|949.31|951.73|948.93|0
1655186160000|2022-06-14 05:56:00|951.49|948.69|951.37|948.57|951.49|948.69|951.24|948.44|0
1655186170000|2022-06-14 05:56:10|951.24|948.44|951.49|948.69|951.49|948.69|951.24|948.44|0
1655186180000|2022-06-14 05:56:20|951.37|948.57|951.24|948.44|951.49|948.69|951.24|948.44|0
1655186190000|2022-06-14 05:56:30|950.99|948.19|951.12|948.32|951.24|948.44|950.99|948.19|0
1655186200000|2022-06-14 05:56:40|951.24|948.44|951.49|948.69|951.49|948.69|951.24|948.44|0
1655186210000|2022-06-14 05:56:50|951.24|948.44|950.99|948.19|951.24|948.44|950.99|948.19|0
1655186220000|2022-06-14 05:57:00|951.24|948.44|950.99|948.19|951.24|948.44|950.99|948.19|0
1655186230000|2022-06-14 05:57:10|951.24|948.44|950.99|948.19|951.24|948.44|950.75|947.95|0
1655186240000|2022-06-14 05:57:20|950.75|947.95|950.75|947.95|950.75|947.95|950.75|947.95|0
1655186250000|2022-06-14 05:57:30|950.99|948.19|950.99|948.19|950.99|948.19|950.99|948.19|0
1655186260000|2022-06-14 05:57:40|950.75|947.95|950.75|947.95|950.75|947.95|950.75|947.95|0
1655186280000|2022-06-14 05:58:00|950.99|948.19|950.99|948.19|951.24|948.44|950.99|948.19|0
1655186290000|2022-06-14 05:58:10|950.5|947.7|950.63|947.83|950.63|947.83|950.5|947.7|0
1655186300000|2022-06-14 05:58:20|950.5|947.7|951.24|948.44|951.24|948.44|950.25|947.45|0
1655186310000|2022-06-14 05:58:30|950.88|948.08|950.88|948.08|950.88|948.08|950.88|948.08|0
1655186320000|2022-06-14 05:58:40|950.5|947.7|952.23|949.43|952.47|949.67|950.5|947.7|0
1655186330000|2022-06-14 05:58:50|951.98|949.18|951.98|949.18|952.11|949.31|951.98|949.18|0
1655186340000|2022-06-14 05:59:00|952.23|949.43|952.47|949.67|952.47|949.67|952.23|949.43|0
1655186350000|2022-06-14 05:59:10|952.72|949.92|952.85|950.05|952.97|950.17|952.72|949.92|0
1655186360000|2022-06-14 05:59:20|952.72|949.92|952.97|950.17|952.97|950.17|952.72|949.92|0
1655186370000|2022-06-14 05:59:30|953.21|950.41|953.34|950.54|953.46|950.66|952.97|950.17|0
1655186380000|2022-06-14 05:59:40|952.97|950.17|952.47|949.67|952.97|950.17|952.47|949.67|0
1655186390000|2022-06-14 05:59:50|952.72|949.92|952.97|950.17|952.97|950.17|952.72|949.92|0
1655186400000|2022-06-14 06:00:00|953.34|950.54|953.21|950.41|953.46|950.66|953.21|950.41|0
1655186410000|2022-06-14 06:00:10|953.46|950.66|953.95|951.15|953.95|951.15|953.09|950.29|0
1655186420000|2022-06-14 06:00:20|953.71|950.91|953.21|950.41|953.71|950.91|953.21|950.41|0
1655186430000|2022-06-14 06:00:30|953.46|950.66|953.71|950.91|953.95|951.15|953.46|950.66|0
1655186440000|2022-06-14 06:00:40|953.95|951.15|954.45|951.65|954.45|951.65|953.46|950.66|0
1655186450000|2022-06-14 06:00:50|954.69|951.89|953.71|950.91|954.69|951.89|953.71|950.91|0
1655186460000|2022-06-14 06:01:00|953.21|950.41|952.35|949.55|953.21|950.41|951.86|949.06|0
1655186470000|2022-06-14 06:01:10|952.47|949.67|951.73|948.93|952.47|949.67|951.73|948.93|0
1655186480000|2022-06-14 06:01:20|951.49|948.69|951.37|948.57|951.49|948.69|950.99|948.19|0
1655186490000|2022-06-14 06:01:30|951.49|948.69|951.61|948.81|951.61|948.81|951.49|948.69|0
1655186500000|2022-06-14 06:01:40|951.24|948.44|950.5|947.7|951.49|948.69|950.5|947.7|0
1655186510000|2022-06-14 06:01:50|950.75|947.95|950.63|947.83|950.75|947.95|950.63|947.83|0
1655186520000|2022-06-14 06:02:00|950.99|948.19|950.5|947.7|950.99|948.19|950.5|947.7|0
1655186530000|2022-06-14 06:02:10|950.75|947.95|950.99|948.19|950.99|948.19|950.75|947.95|0
1655186540000|2022-06-14 06:02:20|950.75|947.95|950.5|947.7|950.75|947.95|950.5|947.7|0
1655186550000|2022-06-14 06:02:30|950.25|947.45|949.27|946.47|950.25|947.45|949.27|946.47|0
1655186560000|2022-06-14 06:02:40|949.02|946.22|949.27|946.47|949.27|946.47|949.02|946.22|0
1655186570000|2022-06-14 06:02:50|949.76|946.96|949.76|946.96|949.76|946.96|949.76|946.96|0
1655186580000|2022-06-14 06:03:00|950.01|947.21|949.02|946.22|950.01|947.21|949.02|946.22|0
1655186590000|2022-06-14 06:03:10|948.77|945.97|947.79|944.99|949.02|946.22|947.79|944.99|0
1655186600000|2022-06-14 06:03:20|948.28|945.48|948.53|945.73|948.77|945.97|948.28|945.48|0
1655186610000|2022-06-14 06:03:30|948.66|945.86|948.28|945.48|948.66|945.86|948.28|945.48|0
1655186620000|2022-06-14 06:03:40|948.53|945.73|948.41|945.61|948.53|945.73|948.41|945.61|0
1655186630000|2022-06-14 06:03:50|948.53|945.73|948.53|945.73|948.53|945.73|948.28|945.48|0
1655186640000|2022-06-14 06:04:00|948.41|945.61|948.53|945.73|948.53|945.73|948.41|945.61|0
1655186650000|2022-06-14 06:04:10|948.41|945.61|948.41|945.61|948.41|945.61|948.41|945.61|0
1655186660000|2022-06-14 06:04:20|948.28|945.48|948.28|945.48|948.28|945.48|948.03|945.23|0
1655186670000|2022-06-14 06:04:30|947.79|944.99|947.79|944.99|947.79|944.99|947.29|944.49|0
1655186680000|2022-06-14 06:04:40|948.53|945.73|949.27|946.47|949.27|946.47|948.41|945.61|0
1655186690000|2022-06-14 06:04:50|949.4|946.6|949.02|946.22|949.4|946.6|948.66|945.86|0
1655186700000|2022-06-14 06:05:00|949.27|946.47|949.76|946.96|949.76|946.96|949.27|946.47|0
1655186710000|2022-06-14 06:05:10|949.51|946.71|950.38|947.58|950.38|947.58|949.51|946.71|0
1655186720000|2022-06-14 06:05:20|950.5|947.7|950.25|947.45|950.5|947.7|950.25|947.45|0
1655186730000|2022-06-14 06:05:30|950.01|947.21|948.77|945.97|950.25|947.45|948.77|945.97|0
1655186740000|2022-06-14 06:05:40|949.27|946.47|949.27|946.47|949.51|946.71|949.27|946.47|0
1655186750000|2022-06-14 06:05:50|949.51|946.71|949.4|946.6|949.51|946.71|949.4|946.6|0
1655186760000|2022-06-14 06:06:00|950.01|947.21|949.76|946.96|950.25|947.45|949.51|946.71|0
1655186770000|2022-06-14 06:06:10|949.51|946.71|949.51|946.71|949.51|946.71|949.51|946.71|0
1655186780000|2022-06-14 06:06:20|949.27|946.47|949.27|946.47|949.4|946.6|949.27|946.47|0
1655186790000|2022-06-14 06:06:30|948.53|945.73|948.28|945.48|948.53|945.73|948.28|945.48|0
1655186800000|2022-06-14 06:06:40|948.03|945.23|948.16|945.36|948.28|945.48|948.03|945.23|0
1655186810000|2022-06-14 06:06:50|948.28|945.48|948.03|945.23|948.28|945.48|948.03|945.23|0
1655186820000|2022-06-14 06:07:00|948.66|945.86|948.28|945.48|948.77|945.97|948.28|945.48|0
1655186830000|2022-06-14 06:07:10|948.53|945.73|948.53|945.73|948.53|945.73|948.53|945.73|0
1655186840000|2022-06-14 06:07:20|948.66|945.86|949.02|946.22|949.27|946.47|948.66|945.86|0
1655186850000|2022-06-14 06:07:30|950.01|947.21|949.51|946.71|950.01|947.21|949.27|946.47|0
1655186860000|2022-06-14 06:07:40|949.76|946.96|949.89|947.09|949.89|947.09|949.76|946.96|0
1655186870000|2022-06-14 06:07:50|949.76|946.96|949.51|946.71|949.76|946.96|949.27|946.47|0
1655186880000|2022-06-14 06:08:00|949.4|946.6|949.4|946.6|949.4|946.6|949.4|946.6|0
1655186890000|2022-06-14 06:08:10|949.51|946.71|949.51|946.71|949.51|946.71|949.27|946.47|0
1655186900000|2022-06-14 06:08:20|949.27|946.47|949.27|946.47|949.27|946.47|949.27|946.47|0
1655186910000|2022-06-14 06:08:30|948.28|945.48|948.28|945.48|948.28|945.48|948.28|945.48|0
1655186920000|2022-06-14 06:08:40|948.03|945.23|948.77|945.97|948.77|945.97|948.03|945.23|0
1655186930000|2022-06-14 06:08:50|949.02|946.22|949.02|946.22|949.27|946.47|949.02|946.22|0
1655186940000|2022-06-14 06:09:00|948.77|945.97|948.77|945.97|949.02|946.22|948.77|945.97|0
1655186950000|2022-06-14 06:09:10|948.53|945.73|948.41|945.61|948.53|945.73|948.28|945.48|0
1655186960000|2022-06-14 06:09:20|948.28|945.48|948.28|945.48|948.28|945.48|948.28|945.48|0
1655186970000|2022-06-14 06:09:30|948.03|945.23|948.16|945.36|948.16|945.36|948.03|945.23|0
1655186980000|2022-06-14 06:09:40|947.92|945.12|948.53|945.73|948.66|945.86|947.92|945.12|0
1655186990000|2022-06-14 06:09:50|948.03|945.23|948.16|945.36|948.16|945.36|948.03|945.23|0
1655187000000|2022-06-14 06:10:00|948.28|945.48|948.03|945.23|948.66|945.86|948.03|945.23|0
1655187010000|2022-06-14 06:10:10|948.28|945.48|948.03|945.23|948.28|945.48|948.03|945.23|0
1655187020000|2022-06-14 06:10:20|947.92|945.12|948.28|945.48|948.28|945.48|947.92|945.12|0
1655187030000|2022-06-14 06:10:30|947.92|945.12|947.79|944.99|947.92|945.12|947.54|944.74|0
1655187040000|2022-06-14 06:10:40|948.16|945.36|948.28|945.48|948.28|945.48|948.16|945.36|0
1655187050000|2022-06-14 06:10:50|948.03|945.23|948.28|945.48|948.28|945.48|948.03|945.23|0
1655187060000|2022-06-14 06:11:00|948.53|945.73|949.02|946.22|949.02|946.22|948.53|945.73|0
1655187070000|2022-06-14 06:11:10|949.15|946.35|949.27|946.47|949.64|946.84|949.15|946.35|0
1655187080000|2022-06-14 06:11:20|949.39|946.59|949.27|946.47|949.51|946.71|949.27|946.47|0
1655187090000|2022-06-14 06:11:30|949.51|946.71|950.01|947.21|950.01|947.21|949.51|946.71|0
1655187100000|2022-06-14 06:11:40|949.76|946.96|949.51|946.71|949.76|946.96|949.51|946.71|0
1655187110000|2022-06-14 06:11:50|948.53|945.73|948.53|945.73|948.53|945.73|948.53|945.73|0
1655187120000|2022-06-14 06:12:00|948.77|945.97|949.02|946.22|949.02|946.22|948.53|945.73|0
1655187130000|2022-06-14 06:12:10|949.27|946.47|949.02|946.22|949.27|946.47|949.02|946.22|0
1655187140000|2022-06-14 06:12:20|949.27|946.47|949.27|946.47|949.27|946.47|949.15|946.35|0
1655187150000|2022-06-14 06:12:30|949.51|946.71|949.76|946.96|950.01|947.21|949.51|946.71|0
1655187160000|2022-06-14 06:12:40|949.64|946.84|950.01|947.21|950.01|947.21|949.51|946.71|0
1655187170000|2022-06-14 06:12:50|949.51|946.71|949.51|946.71|949.51|946.71|949.51|946.71|0
1655187180000|2022-06-14 06:13:00|949.27|946.47|948.9|946.1|949.27|946.47|948.9|946.1|0
1655187190000|2022-06-14 06:13:10|949.02|946.22|948.77|945.97|949.27|946.47|948.77|945.97|0
1655187200000|2022-06-14 06:13:20|948.9|946.1|949.02|946.22|949.02|946.22|948.9|946.1|0
1655187210000|2022-06-14 06:13:30|948.77|945.97|948.9|946.1|949.02|946.22|948.77|945.97|0
1655187220000|2022-06-14 06:13:40|948.41|945.61|948.53|945.73|948.66|945.86|948.41|945.61|0
1655187230000|2022-06-14 06:13:50|948.77|945.97|949.02|946.22|949.02|946.22|948.77|945.97|0
1655187240000|2022-06-14 06:14:00|949.27|946.47|949.27|946.47|949.27|946.47|949.27|946.47|0
1655187250000|2022-06-14 06:14:10|949.15|946.35|949.27|946.47|949.27|946.47|949.15|946.35|0
1655187260000|2022-06-14 06:14:20|949.51|946.71|947.79|944.99|949.64|946.84|947.79|944.99|0
1655187270000|2022-06-14 06:14:30|948.16|945.36|947.79|944.99|948.16|945.36|947.54|944.74|0
1655187280000|2022-06-14 06:14:40|947.54|944.74|947.29|944.49|947.54|944.74|947.29|944.49|0
1655187290000|2022-06-14 06:14:50|947.05|944.25|947.54|944.74|947.79|944.99|947.05|944.25|0
1655187300000|2022-06-14 06:15:00|947.79|944.99|948.77|945.97|948.77|945.97|947.79|944.99|0
1655187310000|2022-06-14 06:15:10|948.66|945.86|947.92|945.12|948.66|945.86|947.92|945.12|0
1655187320000|2022-06-14 06:15:20|948.03|945.23|948.77|945.97|948.77|945.97|948.03|945.23|0
1655187330000|2022-06-14 06:15:30|948.53|945.73|948.28|945.48|948.53|945.73|948.28|945.48|0
1655187340000|2022-06-14 06:15:40|948.03|945.23|948.28|945.48|948.28|945.48|948.03|945.23|0
1655187350000|2022-06-14 06:15:50|947.92|945.12|948.03|945.23|948.03|945.23|947.79|944.99|0
1655187360000|2022-06-14 06:16:00|947.79|944.99|947.42|944.62|948.03|945.23|947.29|944.49|0
1655187370000|2022-06-14 06:16:10|947.29|944.49|947.54|944.74|947.54|944.74|947.29|944.49|0
1655187380000|2022-06-14 06:16:20|947.05|944.25|947.05|944.25|947.18|944.38|947.05|944.25|0
1655187390000|2022-06-14 06:16:30|946.55|943.75|946.55|943.75|946.55|943.75|946.55|943.75|0
1655187400000|2022-06-14 06:16:40|946.31|943.51|946.8|944|946.8|944|946.31|943.51|0
1655187410000|2022-06-14 06:16:50|947.05|944.25|947.29|944.49|947.29|944.49|947.05|944.25|0
1655187420000|2022-06-14 06:17:00|947.05|944.25|947.18|944.38|947.18|944.38|947.05|944.25|0
1655187430000|2022-06-14 06:17:10|947.05|944.25|947.05|944.25|947.05|944.25|946.93|944.13|0
1655187440000|2022-06-14 06:17:20|946.8|944|946.8|944|946.8|944|946.8|944|0
1655187450000|2022-06-14 06:17:30|946.93|944.13|946.55|943.75|946.93|944.13|946.55|943.75|0
1655187460000|2022-06-14 06:17:40|946.31|943.51|946.06|943.26|946.31|943.51|946.06|943.26|0
1655187470000|2022-06-14 06:17:50|945.81|943.01|945.81|943.01|946.06|943.26|945.81|943.01|0
1655187480000|2022-06-14 06:18:00|946.55|943.75|946.31|943.51|946.55|943.75|946.31|943.51|0
1655187490000|2022-06-14 06:18:10|946.55|943.75|946.31|943.51|946.68|943.88|946.31|943.51|0
1655187500000|2022-06-14 06:18:20|946.55|943.75|946.06|943.26|946.55|943.75|946.06|943.26|0
1655187510000|2022-06-14 06:18:30|946.31|943.51|946.31|943.51|946.55|943.75|946.31|943.51|0
1655187520000|2022-06-14 06:18:40|946.06|943.26|946.31|943.51|946.31|943.51|946.06|943.26|0
1655187530000|2022-06-14 06:18:50|946.44|943.64|946.55|943.75|946.55|943.75|946.31|943.51|0
1655187540000|2022-06-14 06:19:00|946.31|943.51|946.55|943.75|946.55|943.75|946.31|943.51|0
1655187550000|2022-06-14 06:19:10|946.8|944|947.05|944.25|947.05|944.25|946.8|944|0
1655187560000|2022-06-14 06:19:20|946.8|944|946.8|944|947.05|944.25|946.8|944|0
1655187580000|2022-06-14 06:19:40|947.05|944.25|946.8|944|947.05|944.25|946.55|943.75|0
1655187590000|2022-06-14 06:19:50|946.68|943.88|946.55|943.75|946.68|943.88|946.55|943.75|0
1655187600000|2022-06-14 06:20:00|946.31|943.51|946.31|943.51|946.31|943.51|946.06|943.26|0
1655187610000|2022-06-14 06:20:10|946.06|943.26|946.55|943.75|946.55|943.75|946.06|943.26|0
1655187620000|2022-06-14 06:20:20|946.8|944|947.05|944.25|947.05|944.25|946.8|944|0
1655187630000|2022-06-14 06:20:30|946.8|944|946.8|944|946.8|944|946.8|944|0
1655187640000|2022-06-14 06:20:40|946.68|943.88|946.8|944|946.8|944|946.68|943.88|0
1655187650000|2022-06-14 06:20:50|946.55|943.75|946.55|943.75|946.55|943.75|946.55|943.75|0
1655187660000|2022-06-14 06:21:00|946.44|943.64|946.68|943.88|946.8|944|946.44|943.64|0
1655187670000|2022-06-14 06:21:10|946.93|944.13|947.05|944.25|947.05|944.25|946.93|944.13|0
1655187690000|2022-06-14 06:21:30|947.29|944.49|947.29|944.49|947.79|944.99|947.29|944.49|0
1655187700000|2022-06-14 06:21:40|947.05|944.25|947.29|944.49|947.79|944.99|947.05|944.25|0
1655187710000|2022-06-14 06:21:50|947.05|944.25|947.29|944.49|947.29|944.49|947.05|944.25|0
1655187720000|2022-06-14 06:22:00|947.18|944.38|947.18|944.38|947.18|944.38|947.18|944.38|0
1655187730000|2022-06-14 06:22:10|947.29|944.49|947.79|944.99|947.79|944.99|947.29|944.49|0
1655187740000|2022-06-14 06:22:20|947.05|944.25|947.29|944.49|947.29|944.49|947.05|944.25|0
1655187750000|2022-06-14 06:22:30|947.54|944.74|947.79|944.99|947.79|944.99|947.29|944.49|0
1655187760000|2022-06-14 06:22:40|947.54|944.74|947.67|944.87|947.67|944.87|947.54|944.74|0
1655187770000|2022-06-14 06:22:50|947.42|944.62|947.05|944.25|947.42|944.62|947.05|944.25|0
1655187780000|2022-06-14 06:23:00|947.18|944.38|947.29|944.49|947.54|944.74|947.18|944.38|0
1655187790000|2022-06-14 06:23:10|947.79|944.99|948.53|945.73|948.53|945.73|947.54|944.74|0
1655187800000|2022-06-14 06:23:20|948.28|945.48|948.77|945.97|948.77|945.97|948.28|945.48|0
1655187810000|2022-06-14 06:23:30|948.9|946.1|948.77|945.97|948.9|946.1|948.77|945.97|0
1655187820000|2022-06-14 06:23:40|949.02|946.22|948.53|945.73|949.15|946.35|948.53|945.73|0
1655187830000|2022-06-14 06:23:50|948.28|945.48|948.28|945.48|948.28|945.48|948.28|945.48|0
1655187840000|2022-06-14 06:24:00|948.03|945.23|948.28|945.48|948.28|945.48|948.03|945.23|0
1655187850000|2022-06-14 06:24:10|948.16|945.36|948.28|945.48|948.28|945.48|948.16|945.36|0
1655187860000|2022-06-14 06:24:20|948.16|945.36|949.27|946.47|949.27|946.47|947.79|944.99|0
1655187870000|2022-06-14 06:24:30|949.51|946.71|949.76|946.96|949.76|946.96|949.51|946.71|0
1655187880000|2022-06-14 06:24:40|949.51|946.71|950.01|947.21|950.01|947.21|949.51|946.71|0
1655187890000|2022-06-14 06:24:50|949.89|947.09|949.64|946.84|949.89|947.09|949.51|946.71|0
1655187900000|2022-06-14 06:25:00|949.76|946.96|949.39|946.59|949.89|947.09|949.39|946.59|0
1655187910000|2022-06-14 06:25:10|949.27|946.47|949.27|946.47|949.27|946.47|948.9|946.1|0
1655187920000|2022-06-14 06:25:20|949.51|946.71|949.51|946.71|949.51|946.71|949.51|946.71|0
1655187930000|2022-06-14 06:25:30|949.27|946.47|949.27|946.47|949.27|946.47|949.27|946.47|0
1655187940000|2022-06-14 06:25:40|949.39|946.59|949.76|946.96|949.76|946.96|949.27|946.47|0
1655187950000|2022-06-14 06:25:50|949.89|947.09|949.89|947.09|949.89|947.09|949.89|947.09|0
1655187960000|2022-06-14 06:26:00|949.76|946.96|949.76|946.96|949.76|946.96|949.76|946.96|0
1655187970000|2022-06-14 06:26:10|949.02|946.22|948.65|945.85|949.02|946.22|948.65|945.85|0
1655187980000|2022-06-14 06:26:20|948.53|945.73|948.28|945.48|948.53|945.73|948.28|945.48|0
1655187990000|2022-06-14 06:26:30|948.41|945.61|948.77|945.97|948.77|945.97|948.41|945.61|0
1655188000000|2022-06-14 06:26:40|948.53|945.73|948.77|945.97|948.77|945.97|948.28|945.48|0
1655188010000|2022-06-14 06:26:50|949.02|946.22|948.53|945.73|949.02|946.22|948.53|945.73|0
1655188020000|2022-06-14 06:27:00|948.03|945.23|947.29|944.49|948.03|945.23|947.29|944.49|0
1655188030000|2022-06-14 06:27:10|947.18|944.38|947.29|944.49|947.29|944.49|947.18|944.38|0
1655188040000|2022-06-14 06:27:20|947.42|944.62|947.54|944.74|947.54|944.74|947.29|944.49|0
1655188050000|2022-06-14 06:27:30|947.79|944.99|948.03|945.23|948.03|945.23|947.79|944.99|0
1655188060000|2022-06-14 06:27:40|947.79|944.99|947.54|944.74|947.79|944.99|947.54|944.74|0
1655188070000|2022-06-14 06:27:50|947.79|944.99|947.54|944.74|947.79|944.99|947.29|944.49|0
1655188080000|2022-06-14 06:28:00|948.03|945.23|948.03|945.23|948.16|945.36|948.03|945.23|0
1655188090000|2022-06-14 06:28:10|948.28|945.48|949.02|946.22|949.02|946.22|948.28|945.48|0
1655188100000|2022-06-14 06:28:20|949.51|946.71|949.27|946.47|949.51|946.71|949.27|946.47|0
1655188110000|2022-06-14 06:28:30|949.76|946.96|949.89|947.09|949.89|947.09|949.76|946.96|0
1655188120000|2022-06-14 06:28:40|949.76|946.96|950.01|947.21|950.01|947.21|949.76|946.96|0
1655188130000|2022-06-14 06:28:50|950.25|947.45|950.01|947.21|950.25|947.45|950.01|947.21|0
1655188140000|2022-06-14 06:29:00|950.13|947.33|950.75|947.95|950.75|947.95|950.01|947.21|0
1655188150000|2022-06-14 06:29:10|950.63|947.83|950.99|948.19|950.99|948.19|950.63|947.83|0
1655188160000|2022-06-14 06:29:20|950.75|947.95|950.99|948.19|951.12|948.32|950.75|947.95|0
1655188170000|2022-06-14 06:29:30|951.37|948.57|951.98|949.18|951.98|949.18|951.37|948.57|0
1655188180000|2022-06-14 06:29:40|952.23|949.43|951.98|949.18|952.23|949.43|951.73|948.93|0
1655188190000|2022-06-14 06:29:50|952.23|949.43|952.72|949.92|952.72|949.92|952.23|949.43|0
1655188200000|2022-06-14 06:30:00|952.47|949.67|952.23|949.43|952.47|949.67|951.98|949.18|0
1655188210000|2022-06-14 06:30:10|951.98|949.18|951.73|948.93|951.98|949.18|951.73|948.93|0
1655188220000|2022-06-14 06:30:20|950.99|948.19|950.75|947.95|951.24|948.44|950.75|947.95|0
1655188230000|2022-06-14 06:30:30|950.99|948.19|951.12|948.32|951.12|948.32|950.99|948.19|0
1655188240000|2022-06-14 06:30:40|951.49|948.69|951.49|948.69|951.49|948.69|951.49|948.69|0
1655188250000|2022-06-14 06:30:50|951.73|948.93|951.49|948.69|951.73|948.93|951.49|948.69|0
1655188260000|2022-06-14 06:31:00|951.73|948.93|951.98|949.18|951.98|949.18|951.73|948.93|0
1655188270000|2022-06-14 06:31:10|951.73|948.93|951.98|949.18|951.98|949.18|951.49|948.69|0
1655188280000|2022-06-14 06:31:20|952.23|949.43|951.98|949.18|952.23|949.43|951.98|949.18|0
1655188290000|2022-06-14 06:31:30|952.23|949.43|952.47|949.67|952.47|949.67|952.23|949.43|0
1655188310000|2022-06-14 06:31:50|951.98|949.18|951.98|949.18|951.98|949.18|951.98|949.18|0
1655188320000|2022-06-14 06:32:00|951.86|949.06|951.98|949.18|951.98|949.18|951.86|949.06|0
1655188330000|2022-06-14 06:32:10|952.35|949.55|951.37|948.57|952.35|949.55|950.99|948.19|0
1655188340000|2022-06-14 06:32:20|951.24|948.44|950.75|947.95|951.24|948.44|950.75|947.95|0
1655188350000|2022-06-14 06:32:30|950.25|947.45|950.25|947.45|950.38|947.58|950.25|947.45|0
1655188360000|2022-06-14 06:32:40|950.13|947.33|949.02|946.22|950.13|947.33|949.02|946.22|0
1655188370000|2022-06-14 06:32:50|949.27|946.47|949.27|946.47|949.27|946.47|949.02|946.22|0
1655188380000|2022-06-14 06:33:00|949.76|946.96|949.27|946.47|949.76|946.96|949.27|946.47|0
1655188390000|2022-06-14 06:33:10|949.02|946.22|948.28|945.48|949.02|946.22|948.28|945.48|0
1655188400000|2022-06-14 06:33:20|948.41|945.61|948.28|945.48|948.41|945.61|948.28|945.48|0
1655188410000|2022-06-14 06:33:30|948.53|945.73|948.53|945.73|948.65|945.85|948.28|945.48|0
1655188420000|2022-06-14 06:33:40|948.03|945.23|948.03|945.23|948.03|945.23|947.79|944.99|0
1655188430000|2022-06-14 06:33:50|948.23|945.43|948.87|946.07|948.87|946.07|948.23|945.43|0
1655188440000|2022-06-14 06:34:00|948.44|945.64|949.37|946.57|949.37|946.57|948.44|945.64|0
1655188450000|2022-06-14 06:34:10|949.62|946.82|950.11|947.31|950.11|947.31|949.62|946.82|0
1655188460000|2022-06-14 06:34:20|950.36|947.56|950.11|947.31|950.36|947.56|950.11|947.31|0
1655188470000|2022-06-14 06:34:30|949.62|946.82|949.87|947.07|949.87|947.07|949.62|946.82|0
1655188480000|2022-06-14 06:34:40|949.99|947.19|949.87|947.07|950.11|947.31|949.62|946.82|0
1655188490000|2022-06-14 06:34:50|949.62|946.82|948.63|945.83|949.62|946.82|948.38|945.58|0
1655188500000|2022-06-14 06:35:00|948.38|945.58|948.88|946.08|948.88|946.08|948.38|945.58|0
1655188510000|2022-06-14 06:35:10|949.25|946.45|949.37|946.57|949.37|946.57|949.25|946.45|0
1655188520000|2022-06-14 06:35:20|949.12|946.32|949.12|946.32|949.12|946.32|949.12|946.32|0
1655188530000|2022-06-14 06:35:30|948.88|946.08|949.37|946.57|949.37|946.57|948.88|946.08|0
1655188540000|2022-06-14 06:35:40|949.62|946.82|949.87|947.07|949.87|947.07|949.5|946.7|0
1655188550000|2022-06-14 06:35:50|949.62|946.82|949.62|946.82|949.75|946.95|949.62|946.82|0
1655188560000|2022-06-14 06:36:00|950.11|947.31|949.87|947.07|950.11|947.31|949.87|947.07|0
1655188570000|2022-06-14 06:36:10|950.11|947.31|950.11|947.31|950.11|947.31|950.11|947.31|0
1655188580000|2022-06-14 06:36:20|950.36|947.56|950.61|947.81|950.61|947.81|950.36|947.56|0
1655188590000|2022-06-14 06:36:30|950.36|947.56|950.61|947.81|950.61|947.81|950.36|947.56|0
1655188600000|2022-06-14 06:36:40|950.85|948.05|951.1|948.3|951.1|948.3|950.85|948.05|0
1655188610000|2022-06-14 06:36:50|950.85|948.05|950.61|947.81|950.85|948.05|950.61|947.81|0
1655188620000|2022-06-14 06:37:00|951.1|948.3|951.1|948.3|951.1|948.3|950.98|948.18|0
1655188630000|2022-06-14 06:37:10|950.85|948.05|950.85|948.05|950.85|948.05|950.85|948.05|0
1655188640000|2022-06-14 06:37:20|951.1|948.3|950.98|948.18|951.1|948.3|950.85|948.05|0
1655188650000|2022-06-14 06:37:30|951.1|948.3|951.1|948.3|951.23|948.43|951.1|948.3|0
1655188660000|2022-06-14 06:37:40|951.35|948.55|951.1|948.3|951.35|948.55|951.1|948.3|0
1655188670000|2022-06-14 06:37:50|950.85|948.05|951.1|948.3|951.1|948.3|950.85|948.05|0
1655188680000|2022-06-14 06:38:00|951.35|948.55|951.1|948.3|951.35|948.55|951.1|948.3|0
1655188690000|2022-06-14 06:38:10|950.36|947.56|950.98|948.18|951.1|948.3|950.36|947.56|0
1655188700000|2022-06-14 06:38:20|951.1|948.3|952.09|949.29|952.09|949.29|951.1|948.3|0
1655188710000|2022-06-14 06:38:30|952.34|949.54|951.35|948.55|952.34|949.54|951.35|948.55|0
1655188720000|2022-06-14 06:38:40|951.23|948.43|951.84|949.04|951.84|949.04|951.23|948.43|0
1655188730000|2022-06-14 06:38:50|951.97|949.17|952.09|949.29|952.09|949.29|951.97|949.17|0
1655188740000|2022-06-14 06:39:00|952.47|949.67|952.34|949.54|952.47|949.67|952.34|949.54|0
1655188750000|2022-06-14 06:39:10|953.08|950.28|953.08|950.28|953.21|950.41|953.08|950.28|0
1655188760000|2022-06-14 06:39:20|952.83|950.03|951.6|948.8|952.83|950.03|951.6|948.8|0
1655188770000|2022-06-14 06:39:30|951.84|949.04|952.09|949.29|952.09|949.29|951.84|949.04|0
1655188780000|2022-06-14 06:39:40|951.84|949.04|952.09|949.29|952.09|949.29|951.84|949.04|0
1655188790000|2022-06-14 06:39:50|952.34|949.54|952.83|950.03|953.08|950.28|952.34|949.54|0
1655188800000|2022-06-14 06:40:00|953.08|950.28|953.33|950.53|953.33|950.53|952.58|949.78|0
1655188810000|2022-06-14 06:40:10|953.08|950.28|952.83|950.03|953.08|950.28|952.83|950.03|0
1655188820000|2022-06-14 06:40:20|953.33|950.53|952.83|950.03|953.33|950.53|952.83|950.03|0
1655188830000|2022-06-14 06:40:30|953.08|950.28|953.33|950.53|953.33|950.53|952.83|950.03|0
1655188840000|2022-06-14 06:40:40|953.08|950.28|953.08|950.28|953.08|950.28|953.08|950.28|0
1655188850000|2022-06-14 06:40:50|952.83|950.03|953.08|950.28|953.33|950.53|952.83|950.03|0
1655188860000|2022-06-14 06:41:00|953.33|950.53|953.08|950.28|953.33|950.53|953.08|950.28|0
1655188870000|2022-06-14 06:41:10|952.83|950.03|952.83|950.03|952.83|950.03|952.83|950.03|0
1655188880000|2022-06-14 06:41:20|952.58|949.78|953.08|950.28|953.08|950.28|952.58|949.78|0
1655188890000|2022-06-14 06:41:30|952.83|950.03|952.83|950.03|952.96|950.16|952.83|950.03|0
1655188900000|2022-06-14 06:41:40|952.71|949.91|951.84|949.04|952.71|949.91|951.84|949.04|0
1655188910000|2022-06-14 06:41:50|951.6|948.8|951.6|948.8|951.6|948.8|951.6|948.8|0
1655188920000|2022-06-14 06:42:00|951.84|949.04|951.6|948.8|951.84|949.04|951.6|948.8|0
1655188930000|2022-06-14 06:42:10|951.35|948.55|951.1|948.3|951.35|948.55|951.1|948.3|0
1655188940000|2022-06-14 06:42:20|950.85|948.05|950.61|947.81|950.98|948.18|950.61|947.81|0
1655188950000|2022-06-14 06:42:30|950.73|947.93|950.73|947.93|950.73|947.93|950.61|947.81|0
1655188960000|2022-06-14 06:42:40|950.61|947.81|950.61|947.81|950.85|948.05|950.61|947.81|0
1655188970000|2022-06-14 06:42:50|950.36|947.56|950.49|947.69|950.49|947.69|950.36|947.56|0
1655188980000|2022-06-14 06:43:00|950.61|947.81|950.85|948.05|950.85|948.05|950.36|947.56|0
1655188990000|2022-06-14 06:43:10|951.1|948.3|951.35|948.55|951.35|948.55|950.85|948.05|0
1655189000000|2022-06-14 06:43:20|950.85|948.05|950.85|948.05|950.85|948.05|950.85|948.05|0
1655189010000|2022-06-14 06:43:30|950.61|947.81|950.36|947.56|950.73|947.93|950.36|947.56|0
1655189020000|2022-06-14 06:43:40|950.49|947.69|950.85|948.05|950.85|948.05|950.49|947.69|0
1655189030000|2022-06-14 06:43:50|951.1|948.3|951.35|948.55|951.35|948.55|950.98|948.18|0
1655189040000|2022-06-14 06:44:00|951.1|948.3|950.85|948.05|951.1|948.3|950.61|947.81|0
1655189050000|2022-06-14 06:44:10|951.1|948.3|951.35|948.55|951.35|948.55|951.1|948.3|0
1655189060000|2022-06-14 06:44:20|950.85|948.05|950.98|948.18|951.1|948.3|950.85|948.05|0
1655189070000|2022-06-14 06:44:30|951.35|948.55|951.1|948.3|951.35|948.55|951.1|948.3|0
1655189080000|2022-06-14 06:44:40|950.61|947.81|951.1|948.3|951.1|948.3|950.61|947.81|0
1655189090000|2022-06-14 06:44:50|951.35|948.55|951.35|948.55|951.6|948.8|951.35|948.55|0
1655189100000|2022-06-14 06:45:00|951.1|948.3|951.35|948.55|951.35|948.55|951.1|948.3|0
1655189110000|2022-06-14 06:45:10|951.1|948.3|951.1|948.3|951.1|948.3|951.1|948.3|0
1655189120000|2022-06-14 06:45:20|950.85|948.05|951.1|948.3|951.1|948.3|950.85|948.05|0
1655189130000|2022-06-14 06:45:30|950.85|948.05|950.85|948.05|950.85|948.05|950.85|948.05|0
1655189140000|2022-06-14 06:45:40|950.61|947.81|950.61|947.81|950.61|947.81|950.61|947.81|0
1655189150000|2022-06-14 06:45:50|950.85|948.05|951.1|948.3|951.1|948.3|950.85|948.05|0
1655189160000|2022-06-14 06:46:00|951.35|948.55|951.1|948.3|951.35|948.55|951.1|948.3|0
1655189170000|2022-06-14 06:46:10|950.85|948.05|951.1|948.3|951.1|948.3|950.85|948.05|0
1655189180000|2022-06-14 06:46:20|950.85|948.05|951.35|948.55|951.35|948.55|950.85|948.05|0
1655189190000|2022-06-14 06:46:30|951.1|948.3|951.1|948.3|951.1|948.3|951.1|948.3|0
1655189200000|2022-06-14 06:46:40|950.85|948.05|950.61|947.81|950.98|948.18|950.61|947.81|0
1655189210000|2022-06-14 06:46:50|950.36|947.56|950.36|947.56|950.49|947.69|950.36|947.56|0
1655189220000|2022-06-14 06:47:00|950.11|947.31|949.62|946.82|950.36|947.56|949.62|946.82|0
1655189230000|2022-06-14 06:47:10|949.86|947.06|949.86|947.06|949.86|947.06|949.62|946.82|0
1655189250000|2022-06-14 06:47:30|949.37|946.57|949|946.2|949.37|946.57|949|946.2|0
1655189260000|2022-06-14 06:47:40|948.88|946.08|948.88|946.08|948.88|946.08|948.88|946.08|0
1655189270000|2022-06-14 06:47:50|948.76|945.96|948.76|945.96|949.12|946.32|948.76|945.96|0
1655189280000|2022-06-14 06:48:00|948.88|946.08|948.63|945.83|948.88|946.08|948.63|945.83|0
1655189290000|2022-06-14 06:48:10|948.88|946.08|949.86|947.06|949.86|947.06|948.88|946.08|0
1655189300000|2022-06-14 06:48:20|948.63|945.83|948.63|945.83|948.88|946.08|948.63|945.83|0
1655189310000|2022-06-14 06:48:30|948.88|946.08|949.12|946.32|949.12|946.32|948.63|945.83|0
1655189320000|2022-06-14 06:48:40|949.37|946.57|949.25|946.45|949.62|946.82|949.25|946.45|0
1655189330000|2022-06-14 06:48:50|949.12|946.32|949.12|946.32|949.12|946.32|948.88|946.08|0
1655189340000|2022-06-14 06:49:00|948.88|946.08|949.12|946.32|949.12|946.32|948.88|946.08|0
1655189350000|2022-06-14 06:49:10|949.37|946.57|949.62|946.82|949.62|946.82|949.37|946.57|0
1655189360000|2022-06-14 06:49:20|949.75|946.95|948.88|946.08|949.86|947.06|948.88|946.08|0
1655189370000|2022-06-14 06:49:30|949.12|946.32|948.38|945.58|949.12|946.32|948.38|945.58|0
1655189380000|2022-06-14 06:49:40|948.13|945.33|947.89|945.09|948.13|945.33|947.89|945.09|0
1655189390000|2022-06-14 06:49:50|947.77|944.97|947.64|944.84|947.77|944.97|947.64|944.84|0
1655189400000|2022-06-14 06:50:00|948.13|945.33|948.88|946.08|948.88|946.08|948.13|945.33|0
1655189410000|2022-06-14 06:50:10|948.76|945.96|948.63|945.83|948.88|946.08|948.38|945.58|0
1655189420000|2022-06-14 06:50:20|948.38|945.58|948.63|945.83|948.63|945.83|948.38|945.58|0
1655189430000|2022-06-14 06:50:30|948.51|945.71|948.63|945.83|948.63|945.83|948.51|945.71|0
1655189440000|2022-06-14 06:50:40|948.51|945.71|948.63|945.83|948.63|945.83|948.51|945.71|0
1655189450000|2022-06-14 06:50:50|948.51|945.71|948.63|945.83|948.63|945.83|948.51|945.71|0
1655189470000|2022-06-14 06:51:10|948.76|945.96|948.38|945.58|948.88|946.08|948.38|945.58|0
1655189480000|2022-06-14 06:51:20|948.51|945.71|948.63|945.83|948.63|945.83|948.51|945.71|0
1655189490000|2022-06-14 06:51:30|948.88|946.08|949.37|946.57|949.37|946.57|948.88|946.08|0
1655189500000|2022-06-14 06:51:40|949.86|947.06|949.86|947.06|949.86|947.06|949.86|947.06|0
1655189510000|2022-06-14 06:51:50|950.11|947.31|949.86|947.06|950.11|947.31|949.86|947.06|0
1655189520000|2022-06-14 06:52:00|949.75|946.95|949.75|946.95|949.75|946.95|949.75|946.95|0
1655189530000|2022-06-14 06:52:10|950.11|947.31|949.99|947.19|950.11|947.31|949.86|947.06|0
1655189540000|2022-06-14 06:52:20|949.62|946.82|949.12|946.32|949.62|946.82|948.88|946.08|0
1655189550000|2022-06-14 06:52:30|949.37|946.57|949.25|946.45|949.37|946.57|949.25|946.45|0
1655189560000|2022-06-14 06:52:40|949.37|946.57|949.12|946.32|949.37|946.57|949.12|946.32|0
1655189570000|2022-06-14 06:52:50|949.37|946.57|949.12|946.32|949.37|946.57|949.12|946.32|0
1655189580000|2022-06-14 06:53:00|949.37|946.57|949.25|946.45|949.37|946.57|949.25|946.45|0
1655189590000|2022-06-14 06:53:10|949.12|946.32|949.12|946.32|949.12|946.32|949.12|946.32|0
1655189600000|2022-06-14 06:53:20|949.37|946.57|949.37|946.57|949.37|946.57|949.37|946.57|0
1655189610000|2022-06-14 06:53:30|949.62|946.82|949.5|946.7|949.62|946.82|949.5|946.7|0
1655189620000|2022-06-14 06:53:40|949.62|946.82|949.37|946.57|949.62|946.82|949.37|946.57|0
1655189630000|2022-06-14 06:53:50|949.5|946.7|949.5|946.7|949.5|946.7|949.5|946.7|0
1655189640000|2022-06-14 06:54:00|949.37|946.57|949.62|946.82|949.62|946.82|949.37|946.57|0
1655189650000|2022-06-14 06:54:10|949.37|946.57|949.37|946.57|949.37|946.57|949.37|946.57|0
1655189660000|2022-06-14 06:54:20|949.12|946.32|949.25|946.45|949.25|946.45|949.12|946.32|0
1655189670000|2022-06-14 06:54:30|949.37|946.57|949.12|946.32|949.62|946.82|949.12|946.32|0
1655189680000|2022-06-14 06:54:40|949.37|946.57|949.37|946.57|949.5|946.7|949.37|946.57|0
1655189690000|2022-06-14 06:54:50|949.5|946.7|949.62|946.82|949.62|946.82|949.37|946.57|0
1655189700000|2022-06-14 06:55:00|949.86|947.06|950.24|947.44|950.24|947.44|949.86|947.06|0
1655189710000|2022-06-14 06:55:10|950.36|947.56|950.36|947.56|950.36|947.56|950.36|947.56|0
1655189720000|2022-06-14 06:55:20|950.61|947.81|951.23|948.43|951.23|948.43|950.61|947.81|0
1655189730000|2022-06-14 06:55:30|951.35|948.55|951.1|948.3|951.59|948.79|951.1|948.3|0
1655189740000|2022-06-14 06:55:40|950.85|948.05|951.59|948.79|951.59|948.79|950.85|948.05|0
1655189750000|2022-06-14 06:55:50|951.72|948.92|951.1|948.3|951.72|948.92|951.1|948.3|0
1655189760000|2022-06-14 06:56:00|951.23|948.43|951.23|948.43|951.59|948.79|951.1|948.3|0
1655189770000|2022-06-14 06:56:10|951.1|948.3|950.36|947.56|951.1|948.3|950.36|947.56|0
1655189780000|2022-06-14 06:56:20|950.11|947.31|950.36|947.56|950.36|947.56|950.11|947.31|0
1655189790000|2022-06-14 06:56:30|950.61|947.81|949.86|947.06|950.61|947.81|949.86|947.06|0
1655189800000|2022-06-14 06:56:40|949.37|946.57|949.12|946.32|949.37|946.57|949.12|946.32|0
1655189810000|2022-06-14 06:56:50|948.88|946.08|949.37|946.57|949.37|946.57|948.88|946.08|0
1655189820000|2022-06-14 06:57:00|949.25|946.45|949.62|946.82|949.62|946.82|949.25|946.45|0
1655189830000|2022-06-14 06:57:10|949.86|947.06|949.86|947.06|949.86|947.06|949.86|947.06|0
1655189840000|2022-06-14 06:57:20|949.75|946.95|949.5|946.7|949.75|946.95|949.5|946.7|0
1655189850000|2022-06-14 06:57:30|949.62|946.82|949.62|946.82|949.62|946.82|949.62|946.82|0
1655189860000|2022-06-14 06:57:40|949.37|946.57|949.37|946.57|949.37|946.57|949.37|946.57|0
1655189870000|2022-06-14 06:57:50|949.62|946.82|949.86|947.06|949.99|947.19|949.62|946.82|0
1655189880000|2022-06-14 06:58:00|949.5|946.7|949.12|946.32|949.5|946.7|949.12|946.32|0
1655189890000|2022-06-14 06:58:10|948.88|946.08|948.88|946.08|948.88|946.08|948.88|946.08|0
1655189900000|2022-06-14 06:58:20|949|946.2|950.11|947.31|950.11|947.31|949|946.2|0
1655189910000|2022-06-14 06:58:30|950.24|947.44|951.1|948.3|951.35|948.55|950.24|947.44|0
1655189920000|2022-06-14 06:58:40|951.23|948.43|951.59|948.79|951.84|949.04|951.23|948.43|0
1655189930000|2022-06-14 06:58:50|951.48|948.68|951.59|948.79|951.84|949.04|951.35|948.55|0
1655189940000|2022-06-14 06:59:00|951.1|948.3|951.1|948.3|951.1|948.3|950.85|948.05|0
1655189950000|2022-06-14 06:59:10|950.98|948.18|951.1|948.3|951.1|948.3|950.98|948.18|0
1655189960000|2022-06-14 06:59:20|951.59|948.79|951.72|948.92|951.72|948.92|951.59|948.79|0
1655189970000|2022-06-14 06:59:30|951.59|948.79|951.1|948.3|951.59|948.79|950.61|947.81|0
1655189980000|2022-06-14 06:59:40|951.23|948.43|950.85|948.05|951.23|948.43|950.85|948.05|0
1655189990000|2022-06-14 06:59:50|950.36|947.56|950.11|947.31|950.36|947.56|950.11|947.31|0
1655190000000|2022-06-14 07:00:00|951.59|948.79|952.83|950.03|952.83|950.03|951.59|948.79|0
1655190010000|2022-06-14 07:00:10|953.45|950.65|953.33|950.53|953.57|950.77|953.33|950.53|0
1655190020000|2022-06-14 07:00:20|952.22|949.42|952.83|950.03|952.83|950.03|952.22|949.42|0
1655190030000|2022-06-14 07:00:30|953.57|950.77|952.71|949.91|953.57|950.77|952.71|949.91|0
1655190040000|2022-06-14 07:00:40|952.09|949.29|952.34|949.54|952.47|949.67|951.97|949.17|0
1655190050000|2022-06-14 07:00:50|952.58|949.78|952.83|950.03|953.08|950.28|952.34|949.54|0
1655190060000|2022-06-14 07:01:00|953.57|950.77|952.58|949.78|953.57|950.77|952.58|949.78|0
1655190070000|2022-06-14 07:01:10|952.71|949.91|952.83|950.03|952.83|950.03|952.58|949.78|0
1655190080000|2022-06-14 07:01:20|952.47|949.67|953.08|950.28|953.08|950.28|952.47|949.67|0
1655190090000|2022-06-14 07:01:30|952.96|950.16|952.96|950.16|953.08|950.28|952.83|950.03|0
1655190100000|2022-06-14 07:01:40|952.58|949.78|952.58|949.78|952.83|950.03|952.58|949.78|0
1655190110000|2022-06-14 07:01:50|953.08|950.28|953.08|950.28|953.33|950.53|953.08|950.28|0
1655190120000|2022-06-14 07:02:00|952.83|950.03|952.09|949.29|952.83|950.03|952.09|949.29|0
1655190130000|2022-06-14 07:02:10|951.35|948.55|950.11|947.31|951.35|948.55|950.11|947.31|0
1655190140000|2022-06-14 07:02:20|949.99|947.19|950.61|947.81|950.61|947.81|949.99|947.19|0
1655190150000|2022-06-14 07:02:30|950.49|947.69|951.1|948.3|951.1|948.3|950.49|947.69|0
1655190160000|2022-06-14 07:02:40|950.85|948.05|950.73|947.93|950.85|948.05|950.73|947.93|0
1655190170000|2022-06-14 07:02:50|950.85|948.05|951.84|949.04|951.84|949.04|950.85|948.05|0
1655190180000|2022-06-14 07:03:00|951.72|948.92|951.84|949.04|951.97|949.17|951.59|948.79|0
1655190190000|2022-06-14 07:03:10|950.61|947.81|951.59|948.79|951.59|948.79|950.61|947.81|0
1655190200000|2022-06-14 07:03:20|951.48|948.68|951.23|948.43|951.48|948.68|951.1|948.3|0
1655190210000|2022-06-14 07:03:30|951.59|948.79|952.58|949.78|952.83|950.03|951.59|948.79|0
1655190220000|2022-06-14 07:03:40|952.83|950.03|951.59|948.79|952.83|950.03|951.59|948.79|0
1655190230000|2022-06-14 07:03:50|951.84|949.04|952.34|949.54|952.58|949.78|951.84|949.04|0
1655190240000|2022-06-14 07:04:00|952.58|949.78|952.71|949.91|953.08|950.28|952.58|949.78|0
1655190250000|2022-06-14 07:04:10|952.83|950.03|952.09|949.29|952.83|950.03|952.09|949.29|0
1655190260000|2022-06-14 07:04:20|951.84|949.04|950.85|948.05|951.84|949.04|950.85|948.05|0
1655190270000|2022-06-14 07:04:30|950.61|947.81|951.1|948.3|951.1|948.3|950.61|947.81|0
1655190280000|2022-06-14 07:04:40|951.35|948.55|952.46|949.66|952.58|949.78|951.1|948.3|0
1655190290000|2022-06-14 07:04:50|952.58|949.78|952.71|949.91|952.96|950.16|952.58|949.78|0
1655190300000|2022-06-14 07:05:00|952.14|949.74|952.88|950.48|952.88|950.48|952.14|949.74|0
1655190310000|2022-06-14 07:05:10|952.76|950.36|952.51|950.11|952.76|950.36|952.51|950.11|0
1655190320000|2022-06-14 07:05:20|953.37|950.97|952.26|949.86|953.37|950.97|951.89|949.49|0
1655190330000|2022-06-14 07:05:30|952.02|949.62|952.26|949.86|952.38|949.98|952.02|949.62|0
1655190340000|2022-06-14 07:05:40|951.89|949.49|952.14|949.74|952.14|949.74|951.64|949.24|0
1655190350000|2022-06-14 07:05:50|951.64|949.24|950.16|947.76|951.64|949.24|950.16|947.76|0
1655190360000|2022-06-14 07:06:00|949.91|947.51|949.91|947.51|951.15|948.75|949.91|947.51|0
1655190370000|2022-06-14 07:06:10|950.41|948.01|951.03|948.63|951.03|948.63|950.41|948.01|0
1655190380000|2022-06-14 07:06:20|950.9|948.5|950.29|947.89|950.9|948.5|950.29|947.89|0
1655190390000|2022-06-14 07:06:30|949.42|947.02|948.92|946.52|949.42|947.02|948.67|946.27|0
1655190400000|2022-06-14 07:06:40|949.17|946.77|949.91|947.51|949.91|947.51|949.17|946.77|0
1655190410000|2022-06-14 07:06:50|949.42|947.02|950.41|948.01|950.41|948.01|949.17|946.77|0
1655190420000|2022-06-14 07:07:00|950.16|947.76|949.17|946.77|950.16|947.76|949.05|946.65|0
1655190430000|2022-06-14 07:07:10|949.05|946.65|949.91|947.51|949.91|947.51|949.05|946.65|0
1655190440000|2022-06-14 07:07:20|950.41|948.01|950.65|948.25|950.65|948.25|950.41|948.01|0
1655190450000|2022-06-14 07:07:30|950.41|948.01|951.03|948.63|951.39|948.99|950.41|948.01|0
1655190460000|2022-06-14 07:07:40|950.9|948.5|950.9|948.5|950.9|948.5|950.65|948.25|0
1655190470000|2022-06-14 07:07:50|951.15|948.75|953.62|951.22|953.62|951.22|951.15|948.75|0
1655190480000|2022-06-14 07:08:00|954.61|952.21|954.61|952.21|954.61|952.21|954.49|952.09|0
1655190490000|2022-06-14 07:08:10|955.6|953.2|955.6|953.2|955.85|953.45|955.6|953.2|0
1655190500000|2022-06-14 07:08:20|955.85|953.45|956.34|953.94|956.34|953.94|955.85|953.45|0
1655190510000|2022-06-14 07:08:30|955.85|953.45|955.85|953.45|955.85|953.45|955.1|952.7|0
1655190520000|2022-06-14 07:08:40|955.6|953.2|954.61|952.21|955.6|953.2|954.61|952.21|0
1655190530000|2022-06-14 07:08:50|955.1|952.7|954.36|951.96|955.1|952.7|954.36|951.96|0
1655190540000|2022-06-14 07:09:00|954.11|951.71|954.98|952.58|955.35|952.95|954.11|951.71|0
1655190550000|2022-06-14 07:09:10|955.35|952.95|956.09|953.69|956.09|953.69|955.35|952.95|0
1655190560000|2022-06-14 07:09:20|955.6|953.2|954.74|952.34|955.6|953.2|954.74|952.34|0
1655190570000|2022-06-14 07:09:30|954.36|951.96|955.35|952.95|955.35|952.95|954.36|951.96|0
1655190580000|2022-06-14 07:09:40|955.6|953.2|956.09|953.69|956.09|953.69|955.35|952.95|0
1655190590000|2022-06-14 07:09:50|955.85|953.45|955.35|952.95|955.85|953.45|955.35|952.95|0
1655190600000|2022-06-14 07:10:00|955.85|953.45|955.48|953.08|956.84|954.44|955.35|952.95|0
1655190610000|2022-06-14 07:10:10|955.35|952.95|955.48|953.08|955.48|953.08|954.86|952.46|0
1655190620000|2022-06-14 07:10:20|955.6|953.2|954.36|951.96|955.6|953.2|954.36|951.96|0
1655190630000|2022-06-14 07:10:30|953.87|951.47|954.61|952.21|954.61|952.21|953.87|951.47|0
1655190640000|2022-06-14 07:10:40|955.6|953.2|955.1|952.7|955.85|953.45|955.1|952.7|0
1655190650000|2022-06-14 07:10:50|955.48|953.08|956.34|953.94|956.34|953.94|955.35|952.95|0
1655190660000|2022-06-14 07:11:00|957.71|955.31|958.57|956.17|958.57|956.17|957.71|955.31|0
1655190670000|2022-06-14 07:11:10|959.06|956.66|957.82|955.42|959.06|956.66|957.58|955.18|0
1655190680000|2022-06-14 07:11:20|957.58|955.18|957.58|955.18|957.82|955.42|957.58|955.18|0
1655190690000|2022-06-14 07:11:30|956.59|954.19|956.34|953.94|956.59|954.19|956.34|953.94|0
1655190700000|2022-06-14 07:11:40|956.83|954.43|957.58|955.18|957.58|955.18|956.83|954.43|0
1655190710000|2022-06-14 07:11:50|957.82|955.42|957.33|954.93|957.82|955.42|957.33|954.93|0
1655190720000|2022-06-14 07:12:00|956.34|953.94|956.59|954.19|956.59|954.19|956.34|953.94|0
1655190730000|2022-06-14 07:12:10|956.83|954.43|957.08|954.68|957.08|954.68|956.59|954.19|0
1655190740000|2022-06-14 07:12:20|957.58|955.18|958.81|956.41|958.81|956.41|957.58|955.18|0
1655190750000|2022-06-14 07:12:30|959.06|956.66|959.31|956.91|959.31|956.91|958.81|956.41|0
1655190760000|2022-06-14 07:12:40|960.05|957.65|959.8|957.4|960.18|957.78|959.44|957.04|0
1655190770000|2022-06-14 07:12:50|958.81|956.41|959.56|957.16|959.56|957.16|958.81|956.41|0
1655190780000|2022-06-14 07:13:00|959.31|956.91|959.56|957.16|959.56|957.16|959.31|956.91|0
1655190790000|2022-06-14 07:13:10|960.05|957.65|959.56|957.16|960.05|957.65|959.56|957.16|0
1655190800000|2022-06-14 07:13:20|959.31|956.91|958.7|956.3|959.31|956.91|958.45|956.05|0
1655190810000|2022-06-14 07:13:30|958.45|956.05|958.32|955.92|958.45|956.05|958.07|955.67|0
1655190820000|2022-06-14 07:13:40|958.57|956.17|957.82|955.42|958.57|956.17|957.71|955.31|0
1655190830000|2022-06-14 07:13:50|957.71|955.31|958.57|956.17|958.81|956.41|957.71|955.31|0
1655190840000|2022-06-14 07:14:00|959.31|956.91|959.56|957.16|959.56|957.16|959.31|956.91|0
1655190850000|2022-06-14 07:14:10|959.06|956.66|959.8|957.4|959.8|957.4|958.81|956.41|0
1655190860000|2022-06-14 07:14:20|959.06|956.66|959.8|957.4|959.8|957.4|959.06|956.66|0
1655190870000|2022-06-14 07:14:30|959.56|957.16|959.8|957.4|959.8|957.4|959.19|956.79|0
1655190880000|2022-06-14 07:14:40|959.93|957.53|960.55|958.15|960.55|958.15|959.8|957.4|0
1655190890000|2022-06-14 07:14:50|960.3|957.9|960.05|957.65|960.3|957.9|960.05|957.65|0
1655190900000|2022-06-14 07:15:00|959.56|957.16|959.56|957.16|960.3|957.9|959.56|957.16|0
1655190910000|2022-06-14 07:15:10|959.8|957.4|960.05|957.65|960.18|957.78|959.8|957.4|0
1655190920000|2022-06-14 07:15:20|959.8|957.4|958.81|956.41|959.8|957.4|958.81|956.41|0
1655190930000|2022-06-14 07:15:30|957.82|955.42|958.32|955.92|958.32|955.92|957.58|955.18|0
1655190940000|2022-06-14 07:15:40|958.2|955.8|958.07|955.67|958.2|955.8|957.82|955.42|0
1655190950000|2022-06-14 07:15:50|958.45|956.05|959.56|957.16|959.56|957.16|958.45|956.05|0
1655190960000|2022-06-14 07:16:00|959.06|956.66|959.8|957.4|959.8|957.4|959.06|956.66|0
1655190970000|2022-06-14 07:16:10|960.18|957.78|960.79|958.39|960.79|958.39|960.18|957.78|0
1655190980000|2022-06-14 07:16:20|961.04|958.64|960.3|957.9|961.04|958.64|960.3|957.9|0
1655190990000|2022-06-14 07:16:30|959.8|957.4|959.8|957.4|959.8|957.4|959.68|957.28|0
1655191000000|2022-06-14 07:16:40|959.44|957.04|959.68|957.28|960.3|957.9|959.44|957.04|0
1655191010000|2022-06-14 07:16:50|960.3|957.9|960.79|958.39|960.79|958.39|960.3|957.9|0
1655191020000|2022-06-14 07:17:00|961.04|958.64|960.79|958.39|961.29|958.89|960.79|958.39|0
1655191030000|2022-06-14 07:17:10|960.55|958.15|960.79|958.39|960.79|958.39|960.55|958.15|0
1655191040000|2022-06-14 07:17:20|960.92|958.52|961.91|959.51|961.91|959.51|960.79|958.39|0
1655191050000|2022-06-14 07:17:30|961.78|959.38|961.29|958.89|962.03|959.63|961.29|958.89|0
1655191060000|2022-06-14 07:17:40|960.79|958.39|962.53|960.13|962.53|960.13|960.79|958.39|0
1655191070000|2022-06-14 07:17:50|962.77|960.37|963.15|960.75|963.15|960.75|962.53|960.13|0
1655191080000|2022-06-14 07:18:00|963.02|960.62|963.02|960.62|963.02|960.62|962.77|960.37|0
1655191090000|2022-06-14 07:18:10|962.65|960.25|960.67|958.27|962.77|960.37|960.67|958.27|0
1655191100000|2022-06-14 07:18:20|960.79|958.39|961.04|958.64|961.17|958.77|960.79|958.39|0
1655191110000|2022-06-14 07:18:30|959.8|957.4|959.8|957.4|959.8|957.4|959.68|957.28|0
1655191120000|2022-06-14 07:18:40|959.56|957.16|959.8|957.4|959.8|957.4|959.56|957.16|0
1655191130000|2022-06-14 07:18:50|960.55|958.15|960.3|957.9|960.55|958.15|960.3|957.9|0
1655191140000|2022-06-14 07:19:00|960.55|958.15|960.79|958.39|960.79|958.39|960.55|958.15|0
1655191150000|2022-06-14 07:19:10|960.92|958.52|962.03|959.63|962.03|959.63|960.92|958.52|0
1655191160000|2022-06-14 07:19:20|961.91|959.51|962.28|959.88|962.53|960.13|961.91|959.51|0
1655191170000|2022-06-14 07:19:30|961.29|958.89|960.67|958.27|961.29|958.89|960.67|958.27|0
1655191180000|2022-06-14 07:19:40|960.55|958.15|960.43|958.03|960.79|958.39|960.3|957.9|0
1655191190000|2022-06-14 07:19:50|960.3|957.9|959.8|957.4|960.3|957.9|959.8|957.4|0
1655191200000|2022-06-14 07:20:00|959.31|956.91|959.68|957.28|961.29|958.89|959.31|956.91|0
1655191210000|2022-06-14 07:20:10|959.56|957.16|959.44|957.04|959.68|957.28|959.44|957.04|0
1655191220000|2022-06-14 07:20:20|960.05|957.65|961.04|958.64|961.04|958.64|960.05|957.65|0
1655191230000|2022-06-14 07:20:30|960.79|958.39|961.17|958.77|961.17|958.77|960.79|958.39|0
1655191240000|2022-06-14 07:20:40|961.04|958.64|962.28|959.88|962.28|959.88|961.04|958.64|0
1655191250000|2022-06-14 07:20:50|962.65|960.25|962.65|960.25|962.77|960.37|962.53|960.13|0
1655191260000|2022-06-14 07:21:00|963.02|960.62|962.16|959.76|963.02|960.62|962.16|959.76|0
1655191270000|2022-06-14 07:21:10|962.77|960.37|963.02|960.62|963.27|960.87|962.77|960.37|0
1655191280000|2022-06-14 07:21:20|962.53|960.13|961.54|959.14|962.53|960.13|961.54|959.14|0
1655191290000|2022-06-14 07:21:30|961.29|958.89|963.02|960.62|963.02|960.62|961.29|958.89|0
1655191300000|2022-06-14 07:21:40|963.27|960.87|964.63|962.23|964.75|962.35|963.27|960.87|0
1655191310000|2022-06-14 07:21:50|964.51|962.11|964.51|962.11|964.75|962.35|964.51|962.11|0
1655191320000|2022-06-14 07:22:00|965|962.6|964.5|962.1|965|962.6|964.5|962.1|0
1655191330000|2022-06-14 07:22:10|964.01|961.61|965|962.6|965|962.6|964.01|961.61|0
1655191340000|2022-06-14 07:22:20|964.5|962.1|964.75|962.35|964.75|962.35|964.5|962.1|0
1655191350000|2022-06-14 07:22:30|963.89|961.49|964.26|961.86|964.26|961.86|963.76|961.36|0
1655191360000|2022-06-14 07:22:40|963.89|961.49|964.26|961.86|964.5|962.1|963.89|961.49|0
1655191370000|2022-06-14 07:22:50|964.36|961.96|964.36|961.96|964.36|961.96|964.36|961.96|0
1655191380000|2022-06-14 07:23:00|964.61|962.21|963.62|961.22|964.86|962.46|963.62|961.22|0
1655191390000|2022-06-14 07:23:10|963.37|960.97|963.13|960.73|963.37|960.97|963.13|960.73|0
1655191400000|2022-06-14 07:23:20|963.5|961.1|962.63|960.23|963.5|961.1|962.63|960.23|0
1655191410000|2022-06-14 07:23:30|963.13|960.73|963.37|960.97|963.37|960.97|962.88|960.48|0
1655191420000|2022-06-14 07:23:40|963.26|960.86|965.11|962.71|965.11|962.71|963.26|960.86|0
1655191430000|2022-06-14 07:23:50|964.99|962.59|964.86|962.46|964.99|962.59|964.49|962.09|0
1655191440000|2022-06-14 07:24:00|965.11|962.71|964.86|962.46|965.35|962.95|964.74|962.34|0
1655191450000|2022-06-14 07:24:10|965.85|963.45|965.6|963.2|965.85|963.45|965.6|963.2|0
1655191460000|2022-06-14 07:24:20|965.73|963.33|965.31|962.91|965.73|963.33|965.31|962.91|0
1655191470000|2022-06-14 07:24:30|964.95|962.55|964.62|962.22|965.12|962.72|964.62|962.22|0
1655191480000|2022-06-14 07:24:40|965.37|962.97|964.75|962.35|965.61|963.21|964.75|962.35|0
1655191490000|2022-06-14 07:24:50|963.39|960.99|963.63|961.23|963.63|961.23|962.65|960.25|0
1655191500000|2022-06-14 07:25:00|963.88|961.48|963.39|960.99|964.51|962.11|963.39|960.99|0
1655191510000|2022-06-14 07:25:10|963.14|960.74|963.63|961.23|963.63|961.23|963.14|960.74|0
1655191520000|2022-06-14 07:25:20|964.26|961.86|964.13|961.73|964.26|961.86|964.13|961.73|0
1655191530000|2022-06-14 07:25:30|964.75|962.35|964.62|962.22|964.75|962.35|964.51|962.11|0
1655191540000|2022-06-14 07:25:40|964.87|962.47|965.74|963.34|965.74|963.34|964.87|962.47|0
1655191550000|2022-06-14 07:25:50|966.11|963.71|966.11|963.71|966.24|963.84|966.11|963.71|0
1655191560000|2022-06-14 07:26:00|966.36|963.96|966.85|964.45|966.85|964.45|966.36|963.96|0
1655191570000|2022-06-14 07:26:10|966.6|964.2|966.6|964.2|966.85|964.45|966.6|964.2|0
1655191580000|2022-06-14 07:26:20|966.85|964.45|966.48|964.08|966.85|964.45|966.48|964.08|0
1655191590000|2022-06-14 07:26:30|966.6|964.2|968.22|965.82|968.22|965.82|966.6|964.2|0
1655191600000|2022-06-14 07:26:40|968.09|965.69|968.09|965.69|968.33|965.93|968.09|965.69|0
1655191610000|2022-06-14 07:26:50|967.84|965.44|968.58|966.18|968.58|966.18|967.84|965.44|0
1655191620000|2022-06-14 07:27:00|968.83|966.43|968.33|965.93|969.08|966.68|968.33|965.93|0
1655191630000|2022-06-14 07:27:10|968.58|966.18|968.46|966.06|969.08|966.68|968.46|966.06|0
1655191640000|2022-06-14 07:27:20|968.33|965.93|968.58|966.18|968.58|966.18|967.84|965.44|0
1655191650000|2022-06-14 07:27:30|968.33|965.93|969.08|966.68|969.08|966.68|968.33|965.93|0
1655191660000|2022-06-14 07:27:40|968.83|966.43|968.58|966.18|968.83|966.43|968.33|965.93|0
1655191670000|2022-06-14 07:27:50|969.08|966.68|969.08|966.68|969.08|966.68|968.09|965.69|0
1655191680000|2022-06-14 07:28:00|968.58|966.18|969.32|966.92|970.07|967.67|968.58|966.18|0
1655191690000|2022-06-14 07:28:10|969.08|966.68|968.58|966.18|969.08|966.68|968.58|966.18|0
1655191700000|2022-06-14 07:28:20|968.09|965.69|968.09|965.69|968.09|965.69|968.09|965.69|0
1655191710000|2022-06-14 07:28:30|967.97|965.57|967.97|965.57|968.22|965.82|967.84|965.44|0
1655191720000|2022-06-14 07:28:40|968.46|966.06|968.46|966.06|968.83|966.43|968.33|965.93|0
1655191730000|2022-06-14 07:28:50|968.33|965.93|968.58|966.18|968.71|966.31|968.33|965.93|0
1655191740000|2022-06-14 07:29:00|968.83|966.43|968.96|966.56|968.96|966.56|968.58|966.18|0
1655191750000|2022-06-14 07:29:10|969.08|966.68|967.34|964.94|969.08|966.68|967.34|964.94|0
1655191760000|2022-06-14 07:29:20|967.1|964.7|968.09|965.69|968.09|965.69|967.1|964.7|0
1655191770000|2022-06-14 07:29:30|967.84|965.44|967.1|964.7|967.84|965.44|967.1|964.7|0
1655191780000|2022-06-14 07:29:40|967.34|964.94|966.85|964.45|967.34|964.94|966.36|963.96|0
1655191790000|2022-06-14 07:29:50|966.36|963.96|966.6|964.2|966.6|964.2|965.99|963.59|0
1655191800000|2022-06-14 07:30:00|966.85|964.45|967.59|965.19|967.59|965.19|966.85|964.45|0
1655191810000|2022-06-14 07:30:10|967.84|965.44|968.58|966.18|968.58|966.18|967.84|965.44|0
1655191820000|2022-06-14 07:30:20|968.83|966.43|968.33|965.93|968.83|966.43|968.33|965.93|0
1655191830000|2022-06-14 07:30:30|968.83|966.43|968.83|966.43|968.83|966.43|968.83|966.43|0
1655191840000|2022-06-14 07:30:40|969.08|966.68|969.08|966.68|969.08|966.68|968.96|966.56|0
1655191850000|2022-06-14 07:30:50|969.2|966.8|969.32|966.92|969.57|967.17|969.2|966.8|0
1655191860000|2022-06-14 07:31:00|969.82|967.42|969.57|967.17|969.82|967.42|969.57|967.17|0
1655191870000|2022-06-14 07:31:10|970.19|967.79|970.07|967.67|970.31|967.91|970.07|967.67|0
1655191880000|2022-06-14 07:31:20|970.56|968.16|970.44|968.04|970.56|968.16|970.19|967.79|0
1655191890000|2022-06-14 07:31:30|970.56|968.16|969.08|966.68|971.06|968.66|969.08|966.68|0
1655191900000|2022-06-14 07:31:40|967.34|964.94|966.73|964.33|967.59|965.19|966.6|964.2|0
1655191910000|2022-06-14 07:31:50|966.98|964.58|966.11|963.71|967.23|964.83|965.86|963.46|0
1655191920000|2022-06-14 07:32:00|966.36|963.96|965.49|963.09|966.6|964.2|965.49|963.09|0
1655191930000|2022-06-14 07:32:10|965.61|963.21|965.86|963.46|965.86|963.46|965.37|962.97|0
1655191940000|2022-06-14 07:32:20|965|962.6|964.87|962.47|965.12|962.72|964.87|962.47|0
1655191950000|2022-06-14 07:32:30|964.26|961.86|965.61|963.21|965.61|963.21|964.26|961.86|0
1655191960000|2022-06-14 07:32:40|964.87|962.47|964.51|962.11|964.87|962.47|964.38|961.98|0
1655191970000|2022-06-14 07:32:50|964.38|961.98|964.38|961.98|964.38|961.98|964.13|961.73|0
1655191980000|2022-06-14 07:33:00|964.26|961.86|963.39|960.99|964.26|961.86|963.39|960.99|0
1655191990000|2022-06-14 07:33:10|963.27|960.87|965|962.6|965|962.6|963.27|960.87|0
1655192000000|2022-06-14 07:33:20|964.62|962.22|963.39|960.99|964.62|962.22|963.39|960.99|0
1655192010000|2022-06-14 07:33:30|963.88|961.48|963.02|960.62|963.88|961.48|962.89|960.49|0
1655192020000|2022-06-14 07:33:40|963.14|960.74|963.14|960.74|963.14|960.74|963.02|960.62|0
1655192030000|2022-06-14 07:33:50|962.89|960.49|963.39|960.99|963.63|961.23|962.89|960.49|0
1655192040000|2022-06-14 07:34:00|963.88|961.48|962.15|959.75|963.88|961.48|962.15|959.75|0
1655192050000|2022-06-14 07:34:10|962.4|960|963.14|960.74|963.14|960.74|962.4|960|0
1655192060000|2022-06-14 07:34:20|962.65|960.25|962.15|959.75|962.65|960.25|962.15|959.75|0
1655192070000|2022-06-14 07:34:30|961.78|959.38|962.15|959.75|962.15|959.75|961.78|959.38|0
1655192080000|2022-06-14 07:34:40|962.65|960.25|961.41|959.01|962.65|960.25|961.41|959.01|0
1655192090000|2022-06-14 07:34:50|961.66|959.26|962.15|959.75|962.15|959.75|961.41|959.01|0
1655192100000|2022-06-14 07:35:00|962.4|960|961.41|959.01|962.65|960.25|961.41|959.01|0
1655192110000|2022-06-14 07:35:10|961.66|959.26|962.77|960.37|962.77|960.37|961.66|959.26|0
1655192120000|2022-06-14 07:35:20|962.65|960.25|963.63|961.23|963.63|961.23|962.65|960.25|0
1655192130000|2022-06-14 07:35:30|963.39|960.99|963.76|961.36|963.76|961.36|963.39|960.99|0
1655192140000|2022-06-14 07:35:40|963.39|960.99|962.89|960.49|963.39|960.99|962.89|960.49|0
1655192150000|2022-06-14 07:35:50|962.65|960.25|962.15|959.75|962.65|960.25|961.9|959.5|0
1655192160000|2022-06-14 07:36:00|961.9|959.5|963.14|960.74|963.14|960.74|961.9|959.5|0
1655192170000|2022-06-14 07:36:10|963.63|961.23|963.39|960.99|963.88|961.48|963.39|960.99|0
1655192180000|2022-06-14 07:36:20|963.27|960.87|963.27|960.87|963.27|960.87|962.89|960.49|0
1655192190000|2022-06-14 07:36:30|963.39|960.99|962.89|960.49|963.39|960.99|962.89|960.49|0
1655192200000|2022-06-14 07:36:40|962.65|960.25|963.39|960.99|963.39|960.99|962.65|960.25|0
1655192210000|2022-06-14 07:36:50|963.88|961.48|964.13|961.73|964.13|961.73|963.88|961.48|0
1655192220000|2022-06-14 07:37:00|963.39|960.99|963.88|961.48|963.88|961.48|963.39|960.99|0
1655192230000|2022-06-14 07:37:10|963.63|961.23|964.01|961.61|964.01|961.61|963.63|961.23|0
1655192240000|2022-06-14 07:37:20|964.13|961.73|964.13|961.73|964.38|961.98|964.13|961.73|0
1655192250000|2022-06-14 07:37:30|964.26|961.86|964.38|961.98|964.38|961.98|964.26|961.86|0
1655192260000|2022-06-14 07:37:40|964.62|962.22|964.62|962.22|964.62|962.22|964.38|961.98|0
1655192270000|2022-06-14 07:37:50|964.38|961.98|965.37|962.97|965.37|962.97|964.38|961.98|0
1655192280000|2022-06-14 07:38:00|964.62|962.22|965|962.6|965|962.6|964.13|961.73|0
1655192290000|2022-06-14 07:38:10|964.87|962.47|964.38|961.98|964.87|962.47|964.38|961.98|0
1655192300000|2022-06-14 07:38:20|964.13|961.73|964.38|961.98|964.38|961.98|964.13|961.73|0
1655192310000|2022-06-14 07:38:30|964.13|961.73|964.13|961.73|964.26|961.86|964.13|961.73|0
1655192320000|2022-06-14 07:38:40|964.87|962.47|964.5|962.1|964.87|962.47|964.38|961.98|0
1655192330000|2022-06-14 07:38:50|964.13|961.73|964.38|961.98|964.62|962.22|964.13|961.73|0
1655192340000|2022-06-14 07:39:00|964.13|961.73|963.88|961.48|964.13|961.73|963.63|961.23|0
1655192350000|2022-06-14 07:39:10|963.63|961.23|963.88|961.48|964.01|961.61|963.63|961.23|0
1655192360000|2022-06-14 07:39:20|964.13|961.73|963.88|961.48|964.13|961.73|963.76|961.36|0
1655192370000|2022-06-14 07:39:30|963.76|961.36|964.38|961.98|964.38|961.98|963.76|961.36|0
1655192380000|2022-06-14 07:39:40|963.88|961.48|964.38|961.98|964.38|961.98|963.88|961.48|0
1655192390000|2022-06-14 07:39:50|963.88|961.48|963.63|961.23|963.88|961.48|963.63|961.23|0
1655192400000|2022-06-14 07:40:00|963.39|960.99|962.65|960.25|963.39|960.99|962.65|960.25|0
1655192410000|2022-06-14 07:40:10|963.39|960.99|963.39|960.99|963.63|961.23|963.14|960.74|0
1655192420000|2022-06-14 07:40:20|963.52|961.12|963.63|961.23|963.63|961.23|963.39|960.99|0
1655192430000|2022-06-14 07:40:30|963.39|960.99|962.28|959.88|963.39|960.99|962.28|959.88|0
1655192440000|2022-06-14 07:40:40|962.15|959.75|961.41|959.01|962.15|959.75|961.41|959.01|0
1655192450000|2022-06-14 07:40:50|961.9|959.5|961.41|959.01|961.9|959.5|961.41|959.01|0
1655192460000|2022-06-14 07:41:00|960.91|958.51|961.29|958.89|961.41|959.01|960.8|958.4|0
1655192470000|2022-06-14 07:41:10|961.16|958.76|961.16|958.76|961.16|958.76|961.16|958.76|0
1655192480000|2022-06-14 07:41:20|961.41|959.01|961.41|959.01|961.66|959.26|961.41|959.01|0
1655192490000|2022-06-14 07:41:30|961.16|958.76|960.91|958.51|961.16|958.76|960.91|958.51|0
1655192500000|2022-06-14 07:41:40|960.8|958.4|961.41|959.01|961.41|959.01|960.67|958.27|0
1655192510000|2022-06-14 07:41:50|961.16|958.76|961.16|958.76|961.16|958.76|961.16|958.76|0
1655192520000|2022-06-14 07:42:00|960.67|958.27|961.16|958.76|961.16|958.76|960.42|958.02|0
1655192530000|2022-06-14 07:42:10|960.91|958.51|960.67|958.27|961.16|958.76|960.67|958.27|0
1655192540000|2022-06-14 07:42:20|961.16|958.76|961.41|959.01|961.41|959.01|961.16|958.76|0
1655192550000|2022-06-14 07:42:30|961.66|959.26|961.41|959.01|961.9|959.5|961.41|959.01|0
1655192560000|2022-06-14 07:42:40|961.29|958.89|960.91|958.51|961.29|958.89|960.91|958.51|0
1655192570000|2022-06-14 07:42:50|960.8|958.4|960.17|957.77|960.8|958.4|960.17|957.77|0
1655192580000|2022-06-14 07:43:00|960.42|958.02|960.42|958.02|960.42|958.02|960.42|958.02|0
1655192590000|2022-06-14 07:43:10|960.3|957.9|959.93|957.53|960.3|957.9|959.93|957.53|0
1655192600000|2022-06-14 07:43:20|960.17|957.77|960.17|957.77|960.17|957.77|960.17|957.77|0
1655192610000|2022-06-14 07:43:30|959.93|957.53|961.04|958.64|961.04|958.64|959.93|957.53|0
1655192620000|2022-06-14 07:43:40|960.67|958.27|961.04|958.64|961.16|958.76|960.67|958.27|0
1655192630000|2022-06-14 07:43:50|960.3|957.9|960.17|957.77|960.3|957.9|960.05|957.65|0
1655192640000|2022-06-14 07:44:00|959.81|957.41|959.68|957.28|959.81|957.41|959.68|957.28|0
1655192650000|2022-06-14 07:44:10|958.44|956.04|958.44|956.04|958.44|956.04|958.44|956.04|0
1655192660000|2022-06-14 07:44:20|957.95|955.55|958.19|955.79|958.19|955.79|957.95|955.55|0
1655192670000|2022-06-14 07:44:30|957.95|955.55|958.44|956.04|958.94|956.54|957.95|955.55|0
1655192680000|2022-06-14 07:44:40|958.32|955.92|957.95|955.55|958.32|955.92|957.95|955.55|0
1655192690000|2022-06-14 07:44:50|957.7|955.3|957.95|955.55|957.95|955.55|957.45|955.05|0
1655192700000|2022-06-14 07:45:00|957.7|955.3|958.44|956.04|958.44|956.04|957.7|955.3|0
1655192710000|2022-06-14 07:45:10|958.57|956.17|958.57|956.17|958.57|956.17|958.57|956.17|0
1655192720000|2022-06-14 07:45:20|957.95|955.55|957.7|955.3|957.95|955.55|957.7|955.3|0
1655192730000|2022-06-14 07:45:30|957.95|955.55|957.83|955.43|957.95|955.55|957.83|955.43|0
1655192740000|2022-06-14 07:45:40|958.19|955.79|957.7|955.3|958.19|955.79|957.7|955.3|0
1655192750000|2022-06-14 07:45:50|957.09|954.69|956.71|954.31|957.09|954.69|956.46|954.06|0
1655192760000|2022-06-14 07:46:00|956.22|953.82|956.46|954.06|956.46|954.06|956.22|953.82|0
1655192770000|2022-06-14 07:46:10|956.71|954.31|957.21|954.81|957.7|955.3|956.71|954.31|0
1655192780000|2022-06-14 07:46:20|956.46|954.06|956.46|954.06|956.46|954.06|956.46|954.06|0
1655192790000|2022-06-14 07:46:30|956.71|954.31|956.71|954.31|956.71|954.31|956.59|954.19|0
1655192800000|2022-06-14 07:46:40|956.46|954.06|956.96|954.56|956.96|954.56|956.46|954.06|0
1655192810000|2022-06-14 07:46:50|957.33|954.93|956.46|954.06|957.33|954.93|956.46|954.06|0
1655192820000|2022-06-14 07:47:00|956.22|953.82|955.48|953.08|956.22|953.82|955.23|952.83|0
1655192830000|2022-06-14 07:47:10|955.72|953.32|955.72|953.32|955.97|953.57|955.48|953.08|0
1655192840000|2022-06-14 07:47:20|955.97|953.57|955.72|953.32|955.97|953.57|955.72|953.32|0
1655192850000|2022-06-14 07:47:30|956.22|953.82|954.49|952.09|956.22|953.82|954.49|952.09|0
1655192860000|2022-06-14 07:47:40|954.62|952.22|953.99|951.59|954.73|952.33|953.99|951.59|0
1655192870000|2022-06-14 07:47:50|954.12|951.72|954.24|951.84|954.24|951.84|953.99|951.59|0
1655192880000|2022-06-14 07:48:00|954.49|952.09|953.99|951.59|954.73|952.33|953.99|951.59|0
1655192890000|2022-06-14 07:48:10|953.63|951.23|953.99|951.59|953.99|951.59|953.63|951.23|0
1655192900000|2022-06-14 07:48:20|954.24|951.84|954.98|952.58|954.98|952.58|954.24|951.84|0
1655192910000|2022-06-14 07:48:30|955.23|952.83|955.23|952.83|955.36|952.96|955.23|952.83|0
1655192920000|2022-06-14 07:48:40|955.48|953.08|955.23|952.83|955.48|953.08|955.23|952.83|0
1655192930000|2022-06-14 07:48:50|955.48|953.08|955.36|952.96|955.48|953.08|955.23|952.83|0
1655192940000|2022-06-14 07:49:00|955.23|952.83|955.23|952.83|955.48|953.08|955.11|952.71|0
1655192950000|2022-06-14 07:49:10|955.85|953.45|955.72|953.32|955.97|953.57|955.48|953.08|0
1655192960000|2022-06-14 07:49:20|955.48|953.08|954.98|952.58|955.48|953.08|954.98|952.58|0
1655192970000|2022-06-14 07:49:30|954.73|952.33|954.37|951.97|954.73|952.33|954.24|951.84|0
1655192980000|2022-06-14 07:49:40|954.49|952.09|955.23|952.83|955.23|952.83|954.49|952.09|0
1655192990000|2022-06-14 07:49:50|955.11|952.71|955.48|953.08|955.48|953.08|955.11|952.71|0
1655193000000|2022-06-14 07:50:00|955.72|953.32|955.72|953.32|955.72|953.32|955.48|953.08|0
1655193010000|2022-06-14 07:50:10|955.48|953.08|955.72|953.32|955.72|953.32|955.48|953.08|0
1655193020000|2022-06-14 07:50:20|956.1|953.7|955.72|953.32|956.22|953.82|955.72|953.32|0
1655193030000|2022-06-14 07:50:30|955.97|953.57|956.22|953.82|956.22|953.82|955.97|953.57|0
1655193040000|2022-06-14 07:50:40|956.46|954.06|955.48|953.08|956.46|954.06|955.48|953.08|0
1655193050000|2022-06-14 07:50:50|954.98|952.58|954.73|952.33|955.11|952.71|954.73|952.33|0
1655193060000|2022-06-14 07:51:00|954.49|952.09|953.99|951.59|955.11|952.71|953.99|951.59|0
1655193070000|2022-06-14 07:51:10|954.24|951.84|954.49|952.09|954.49|952.09|954.24|951.84|0
1655193080000|2022-06-14 07:51:20|954.73|952.33|954.98|952.58|954.98|952.58|954.73|952.33|0
1655193090000|2022-06-14 07:51:30|954.73|952.33|954.24|951.84|954.73|952.33|954.24|951.84|0
1655193100000|2022-06-14 07:51:40|953.75|951.35|954.37|951.97|954.37|951.97|953.75|951.35|0
1655193110000|2022-06-14 07:51:50|954.73|952.33|954.12|951.72|954.73|952.33|954.12|951.72|0
1655193120000|2022-06-14 07:52:00|954.24|951.84|954.24|951.84|954.73|952.33|954.24|951.84|0
1655193130000|2022-06-14 07:52:10|954.49|952.09|954.12|951.72|954.49|952.09|954.12|951.72|0
1655193140000|2022-06-14 07:52:20|954.24|951.84|953.87|951.47|954.49|952.09|953.75|951.35|0
1655193150000|2022-06-14 07:52:30|953.75|951.35|953.87|951.47|953.99|951.59|953.75|951.35|0
1655193160000|2022-06-14 07:52:40|953.75|951.35|953.25|950.85|953.75|951.35|953.25|950.85|0
1655193170000|2022-06-14 07:52:50|953.13|950.73|953|950.6|953.25|950.85|953|950.6|0
1655193180000|2022-06-14 07:53:00|953.5|951.1|952.51|950.11|953.75|951.35|952.51|950.11|0
1655193190000|2022-06-14 07:53:10|952.76|950.36|951.52|949.12|952.76|950.36|951.52|949.12|0
1655193200000|2022-06-14 07:53:20|951.77|949.37|952.76|950.36|952.76|950.36|951.65|949.25|0
1655193210000|2022-06-14 07:53:30|952.89|950.49|952.76|950.36|953.13|950.73|952.76|950.36|0
1655193220000|2022-06-14 07:53:40|953|950.6|953.25|950.85|953.25|950.85|953|950.6|0
1655193230000|2022-06-14 07:53:50|953|950.6|953|950.6|953|950.6|953|950.6|0
1655193240000|2022-06-14 07:54:00|953.38|950.98|954.24|951.84|954.24|951.84|953.38|950.98|0
1655193250000|2022-06-14 07:54:10|953.87|951.47|954.24|951.84|954.24|951.84|953.63|951.23|0
1655193260000|2022-06-14 07:54:20|954.37|951.97|953.99|951.59|954.37|951.97|953.99|951.59|0
1655193270000|2022-06-14 07:54:30|954.49|952.09|954.62|952.22|954.62|952.22|954.37|951.97|0
1655193280000|2022-06-14 07:54:40|954.73|952.33|953.99|951.59|955.23|952.83|953.99|951.59|0
1655193290000|2022-06-14 07:54:50|954.37|951.97|955.72|953.32|955.72|953.32|954.37|951.97|0
1655193300000|2022-06-14 07:55:00|955.97|953.57|955.97|953.57|955.97|953.57|955.97|953.57|0
1655193310000|2022-06-14 07:55:10|956.22|953.82|955.97|953.57|956.22|953.82|955.97|953.57|0
1655193320000|2022-06-14 07:55:20|956.1|953.7|957.45|955.05|957.45|955.05|956.1|953.7|0
1655193330000|2022-06-14 07:55:30|957.33|954.93|957.83|955.43|957.83|955.43|957.33|954.93|0
1655193340000|2022-06-14 07:55:40|957.95|955.55|958.08|955.68|958.32|955.92|957.95|955.55|0
1655193350000|2022-06-14 07:55:50|958.19|955.79|958.82|956.42|958.82|956.42|958.19|955.79|0
1655193360000|2022-06-14 07:56:00|958.94|956.54|958.44|956.04|958.94|956.54|958.44|956.04|0
1655193370000|2022-06-14 07:56:10|958.69|956.29|959.81|957.41|959.81|957.41|958.69|956.29|0
1655193380000|2022-06-14 07:56:20|959.68|957.28|960.05|957.65|960.05|957.65|959.43|957.03|0
1655193390000|2022-06-14 07:56:30|960.42|958.02|960.42|958.02|961.29|958.89|960.42|958.02|0
1655193400000|2022-06-14 07:56:40|959.81|957.41|959.43|957.03|959.81|957.41|959.43|957.03|0
1655193410000|2022-06-14 07:56:50|959.81|957.41|959.68|957.28|959.92|957.52|959.43|957.03|0
1655193420000|2022-06-14 07:57:00|958.94|956.54|958.94|956.54|958.94|956.54|958.94|956.54|0
1655193430000|2022-06-14 07:57:10|958.82|956.42|959.68|957.28|959.68|957.28|958.82|956.42|0
1655193440000|2022-06-14 07:57:20|959.92|957.52|959.92|957.52|959.92|957.52|959.68|957.28|0
1655193450000|2022-06-14 07:57:30|960.17|957.77|959.06|956.66|960.17|957.77|959.06|956.66|0
1655193460000|2022-06-14 07:57:40|959.43|957.03|959.18|956.78|959.68|957.28|959.18|956.78|0
1655193470000|2022-06-14 07:57:50|959.06|956.66|959.18|956.78|959.18|956.78|958.94|956.54|0
1655193480000|2022-06-14 07:58:00|958.69|956.29|957.95|955.55|958.94|956.54|957.95|955.55|0
1655193490000|2022-06-14 07:58:10|957.35|954.95|956.92|954.52|957.6|955.2|956.92|954.52|0
1655193500000|2022-06-14 07:58:20|956.17|953.77|956.42|954.02|956.42|954.02|956.17|953.77|0
1655193510000|2022-06-14 07:58:30|956.67|954.27|956.92|954.52|956.92|954.52|956.67|954.27|0
1655193520000|2022-06-14 07:58:40|956.42|954.02|955.93|953.53|956.42|954.02|955.68|953.28|0
1655193530000|2022-06-14 07:58:50|956.17|953.77|956.17|953.77|956.42|954.02|956.17|953.77|0
1655193540000|2022-06-14 07:59:00|955.56|953.16|955.56|953.16|955.68|953.28|955.56|953.16|0
1655193550000|2022-06-14 07:59:10|955.19|952.79|955.43|953.03|955.43|953.03|954.94|952.54|0
1655193560000|2022-06-14 07:59:20|955.56|953.16|955.56|953.16|955.56|953.16|955.56|953.16|0
1655193570000|2022-06-14 07:59:30|955.43|953.03|956.92|954.52|956.92|954.52|955.43|953.03|0
1655193580000|2022-06-14 07:59:40|957.29|954.89|957.41|955.01|957.66|955.26|957.29|954.89|0
1655193590000|2022-06-14 07:59:50|957.16|954.76|956.92|954.52|957.29|954.89|956.92|954.52|0
1655193600000|2022-06-14 08:00:00|957.9|955.5|957.41|955.01|957.9|955.5|957.29|954.89|0
1655193610000|2022-06-14 08:00:10|956.42|954.02|956.17|953.77|956.42|954.02|956.17|953.77|0
1655193620000|2022-06-14 08:00:20|955.93|953.53|955.31|952.91|955.93|953.53|955.31|952.91|0
1655193630000|2022-06-14 08:00:30|955.07|952.67|955.68|953.28|955.68|953.28|955.07|952.67|0
1655193640000|2022-06-14 08:00:40|955.93|953.53|956.42|954.02|956.42|954.02|955.93|953.53|0
1655193650000|2022-06-14 08:00:50|956.17|953.77|956.06|953.66|956.42|954.02|956.06|953.66|0
1655193660000|2022-06-14 08:01:00|955.93|953.53|957.04|954.64|957.04|954.64|955.93|953.53|0
1655193670000|2022-06-14 08:01:10|958.15|955.75|958.4|956|958.4|956|958.15|955.75|0
1655193680000|2022-06-14 08:01:20|958.65|956.25|958.89|956.49|958.89|956.49|958.15|955.75|0
1655193690000|2022-06-14 08:01:30|958.03|955.63|958.4|956|958.4|956|958.03|955.63|0
1655193700000|2022-06-14 08:01:40|958.65|956.25|959.39|956.99|959.39|956.99|958.65|956.25|0
1655193710000|2022-06-14 08:01:50|959.27|956.87|960.38|957.98|960.38|957.98|959.27|956.87|0
1655193720000|2022-06-14 08:02:00|960.62|958.22|959.88|957.48|960.62|958.22|959.88|957.48|0
1655193730000|2022-06-14 08:02:10|960.13|957.73|960.62|958.22|960.62|958.22|960.13|957.73|0
1655193740000|2022-06-14 08:02:20|960.87|958.47|961.86|959.46|961.86|959.46|960.87|958.47|0
1655193750000|2022-06-14 08:02:30|961.61|959.21|961.86|959.46|961.86|959.46|961.61|959.21|0
1655193760000|2022-06-14 08:02:40|962.36|959.96|962.11|959.71|962.36|959.96|962.11|959.71|0
1655193770000|2022-06-14 08:02:50|962.48|960.08|963.1|960.7|963.1|960.7|962.48|960.08|0
1655193780000|2022-06-14 08:03:00|962.98|960.58|963.23|960.83|963.23|960.83|962.98|960.58|0
1655193790000|2022-06-14 08:03:10|963.35|960.95|963.35|960.95|963.59|961.19|963.35|960.95|0
1655193800000|2022-06-14 08:03:20|962.6|960.2|962.6|960.2|962.6|960.2|962.6|960.2|0
1655193810000|2022-06-14 08:03:30|962.11|959.71|965.08|962.68|965.08|962.68|962.11|959.71|0
1655193820000|2022-06-14 08:03:40|965.21|962.81|964.33|961.93|965.21|962.81|964.33|961.93|0
1655193830000|2022-06-14 08:03:50|963.1|960.7|962.85|960.45|963.47|961.07|962.85|960.45|0
1655193840000|2022-06-14 08:04:00|962.6|960.2|961.61|959.21|962.6|960.2|961.12|958.72|0
1655193850000|2022-06-14 08:04:10|961.12|958.72|960.38|957.98|961.12|958.72|960.38|957.98|0
1655193860000|2022-06-14 08:04:20|960.62|958.22|960.62|958.22|960.62|958.22|960.38|957.98|0
1655193870000|2022-06-14 08:04:30|960.01|957.61|960.62|958.22|960.62|958.22|960.01|957.61|0
1655193880000|2022-06-14 08:04:40|960.87|958.47|960.75|958.35|960.87|958.47|960.62|958.22|0
1655193890000|2022-06-14 08:04:50|961|958.6|961|958.6|961|958.6|960.62|958.22|0
1655193900000|2022-06-14 08:05:00|961.12|958.72|963.1|960.7|963.1|960.7|961.12|958.72|0
1655193910000|2022-06-14 08:05:10|963.47|961.07|962.6|960.2|963.47|961.07|962.36|959.96|0
1655193920000|2022-06-14 08:05:20|962.85|960.45|963.84|961.44|963.84|961.44|962.85|960.45|0
1655193930000|2022-06-14 08:05:30|963.72|961.32|963.23|960.83|963.84|961.44|963.23|960.83|0
1655193940000|2022-06-14 08:05:40|963.35|960.95|964.09|961.69|964.09|961.69|963.1|960.7|0
1655193950000|2022-06-14 08:05:50|964.33|961.93|964.33|961.93|964.46|962.06|964.33|961.93|0
1655193960000|2022-06-14 08:06:00|964.58|962.18|964.46|962.06|964.58|962.18|964.46|962.06|0
1655193970000|2022-06-14 08:06:10|963.84|961.44|963.47|961.07|963.84|961.44|963.47|961.07|0
1655193980000|2022-06-14 08:06:20|963.35|960.95|963.59|961.19|963.59|961.19|962.98|960.58|0
1655193990000|2022-06-14 08:06:30|964.71|962.31|965.32|962.92|965.32|962.92|964.71|962.31|0
1655194000000|2022-06-14 08:06:40|966.19|963.79|967.55|965.15|967.55|965.15|966.07|963.67|0
1655194010000|2022-06-14 08:06:50|967.3|964.9|966.81|964.41|967.3|964.9|966.56|964.16|0
1655194020000|2022-06-14 08:07:00|967.06|964.66|967.3|964.9|967.55|965.15|967.06|964.66|0
1655194030000|2022-06-14 08:07:10|966.56|964.16|967.06|964.66|967.06|964.66|965.95|963.55|0
1655194040000|2022-06-14 08:07:20|966.94|964.54|966.81|964.41|967.06|964.66|966.81|964.41|0
1655194050000|2022-06-14 08:07:30|966.07|963.67|966.81|964.41|967.06|964.66|966.07|963.67|0
1655194060000|2022-06-14 08:07:40|966.69|964.29|966.69|964.29|966.81|964.41|966.69|964.29|0
1655194070000|2022-06-14 08:07:50|966.81|964.41|966.31|963.91|966.81|964.41|966.07|963.67|0
1655194080000|2022-06-14 08:08:00|966.56|964.16|965.57|963.17|966.56|964.16|965.32|962.92|0
1655194090000|2022-06-14 08:08:10|965.7|963.3|966.19|963.79|966.19|963.79|965.57|963.17|0
1655194100000|2022-06-14 08:08:20|966.81|964.41|967.03|964.63|967.03|964.63|966.69|964.29|0
1655194110000|2022-06-14 08:08:30|966.91|964.51|966.09|963.69|966.91|964.51|966.09|963.69|0
1655194120000|2022-06-14 08:08:40|966.34|963.94|966.83|964.43|966.83|964.43|966.34|963.94|0
1655194130000|2022-06-14 08:08:50|966.72|964.32|965.85|963.45|966.83|964.43|965.85|963.45|0
1655194140000|2022-06-14 08:09:00|964.66|962.26|964.91|962.51|964.91|962.51|964.66|962.26|0
1655194150000|2022-06-14 08:09:10|965.41|963.01|966.15|963.75|966.15|963.75|965.41|963.01|0
1655194160000|2022-06-14 08:09:20|965.16|962.76|965.41|963.01|965.41|963.01|965.16|962.76|0
1655194170000|2022-06-14 08:09:30|965.65|963.25|964.66|962.26|965.65|963.25|964.66|962.26|0
1655194180000|2022-06-14 08:09:40|964.55|962.15|964.66|962.26|964.66|962.26|964.55|962.15|0
1655194190000|2022-06-14 08:09:50|965.29|962.89|965.41|963.01|965.65|963.25|965.29|962.89|0
1655194200000|2022-06-14 08:10:00|966.15|963.75|966.28|963.88|966.39|963.99|966.15|963.75|0
1655194210000|2022-06-14 08:10:10|966.39|963.99|966.39|963.99|966.39|963.99|965.78|963.38|0
1655194220000|2022-06-14 08:10:20|965.9|963.5|966.39|963.99|966.39|963.99|965.9|963.5|0
1655194230000|2022-06-14 08:10:30|966.03|963.63|966.15|963.75|966.15|963.75|966.03|963.63|0
1655194240000|2022-06-14 08:10:40|965.78|963.38|966.15|963.75|966.15|963.75|965.78|963.38|0
1655194250000|2022-06-14 08:10:50|965.16|962.76|965.16|962.76|965.16|962.76|964.91|962.51|0
1655194260000|2022-06-14 08:11:00|965.41|963.01|964.42|962.02|965.41|963.01|964.42|962.02|0
1655194270000|2022-06-14 08:11:10|963.8|961.4|963.67|961.27|963.92|961.52|963.67|961.27|0
1655194280000|2022-06-14 08:11:20|964.17|961.77|963.67|961.27|964.17|961.77|963.67|961.27|0
1655194290000|2022-06-14 08:11:30|963.43|961.03|961.94|959.54|963.43|961.03|961.94|959.54|0
1655194300000|2022-06-14 08:11:40|961.7|959.3|962.32|959.92|962.32|959.92|961.7|959.3|0
1655194310000|2022-06-14 08:11:50|961.58|959.18|961.2|958.8|961.7|959.3|961.2|958.8|0
1655194320000|2022-06-14 08:12:00|961.33|958.93|960.46|958.06|961.45|959.05|960.46|958.06|0
1655194330000|2022-06-14 08:12:10|960.84|958.44|960.84|958.44|960.96|958.56|960.59|958.19|0
1655194340000|2022-06-14 08:12:20|961.2|958.8|960.46|958.06|961.45|959.05|960.46|958.06|0
1655194350000|2022-06-14 08:12:30|961.2|958.8|960.96|958.56|961.2|958.8|960.71|958.31|0
1655194360000|2022-06-14 08:12:40|962.19|959.79|962.93|960.53|962.93|960.53|962.19|959.79|0
1655194370000|2022-06-14 08:12:50|962.19|959.79|962.93|960.53|962.93|960.53|962.19|959.79|0
1655194380000|2022-06-14 08:13:00|961.94|959.54|961.94|959.54|962.19|959.79|961.94|959.54|0
1655194390000|2022-06-14 08:13:10|962.19|959.79|961.2|958.8|962.44|960.04|961.2|958.8|0
1655194400000|2022-06-14 08:13:20|962.07|959.67|960.71|958.31|962.07|959.67|960.71|958.31|0
1655194410000|2022-06-14 08:13:30|960.96|958.56|960.71|958.31|960.96|958.56|960.71|958.31|0
1655194420000|2022-06-14 08:13:40|960.46|958.06|960.71|958.31|961.45|959.05|960.46|958.06|0
1655194430000|2022-06-14 08:13:50|960.96|958.56|961.08|958.68|961.08|958.68|960.71|958.31|0
1655194440000|2022-06-14 08:14:00|961.94|959.54|961.2|958.8|961.94|959.54|961.2|958.8|0
1655194450000|2022-06-14 08:14:10|962.44|960.04|962.19|959.79|962.44|960.04|962.19|959.79|0
1655194460000|2022-06-14 08:14:20|962.44|960.04|962.93|960.53|962.93|960.53|962.44|960.04|0
1655194470000|2022-06-14 08:14:30|963.43|961.03|963.67|961.27|963.67|961.27|963.43|961.03|0
1655194480000|2022-06-14 08:14:40|963.92|961.52|963.92|961.52|963.92|961.52|963.92|961.52|0
1655194490000|2022-06-14 08:14:50|963.56|961.16|963.43|961.03|963.56|961.16|963.18|960.78|0
1655194500000|2022-06-14 08:15:00|962.69|960.29|961.94|959.54|962.69|960.29|961.94|959.54|0
1655194510000|2022-06-14 08:15:10|962.19|959.79|963.43|961.03|963.92|961.52|962.19|959.79|0
1655194520000|2022-06-14 08:15:20|963.92|961.52|963.8|961.4|963.92|961.52|963.67|961.27|0
1655194530000|2022-06-14 08:15:30|964.17|961.77|963.67|961.27|964.42|962.02|963.67|961.27|0
1655194540000|2022-06-14 08:15:40|962.69|960.29|962.69|960.29|962.69|960.29|962.32|959.92|0
1655194550000|2022-06-14 08:15:50|962.57|960.17|962.44|960.04|962.57|960.17|962.44|960.04|0
1655194560000|2022-06-14 08:16:00|961.58|959.18|961.45|959.05|961.7|959.3|961.45|959.05|0
1655194570000|2022-06-14 08:16:10|961.7|959.3|960.96|958.56|961.7|959.3|960.96|958.56|0
1655194580000|2022-06-14 08:16:20|961.2|958.8|960.71|958.31|961.2|958.8|960.71|958.31|0
1655194590000|2022-06-14 08:16:30|960.46|958.06|960.84|958.44|960.84|958.44|960.46|958.06|0
1655194600000|2022-06-14 08:16:40|961.45|959.05|961.2|958.8|961.45|959.05|961.2|958.8|0
1655194610000|2022-06-14 08:16:50|961.45|959.05|961.2|958.8|961.45|959.05|961.2|958.8|0
1655194620000|2022-06-14 08:17:00|960.96|958.56|961.94|959.54|961.94|959.54|960.96|958.56|0
1655194630000|2022-06-14 08:17:10|961.7|959.3|962.19|959.79|962.19|959.79|961.7|959.3|0
1655194640000|2022-06-14 08:17:20|962.44|960.04|962.69|960.29|962.69|960.29|962.44|960.04|0
1655194650000|2022-06-14 08:17:30|961.7|959.3|962.57|960.17|962.57|960.17|961.7|959.3|0
1655194660000|2022-06-14 08:17:40|962.44|960.04|963.67|961.27|963.67|961.27|962.44|960.04|0
1655194670000|2022-06-14 08:17:50|963.56|961.16|964.17|961.77|964.17|961.77|963.56|961.16|0
1655194680000|2022-06-14 08:18:00|964.42|962.02|964.05|961.65|964.54|962.14|964.05|961.65|0
1655194690000|2022-06-14 08:18:10|964.17|961.77|963.92|961.52|964.17|961.77|963.92|961.52|0
1655194700000|2022-06-14 08:18:20|963.56|961.16|963.18|960.78|963.67|961.27|963.18|960.78|0
1655194710000|2022-06-14 08:18:30|963.43|961.03|963.18|960.78|963.67|961.27|963.18|960.78|0
1655194720000|2022-06-14 08:18:40|963.43|961.03|963.43|961.03|963.43|961.03|963.43|961.03|0
1655194730000|2022-06-14 08:18:50|963.92|961.52|964.79|962.39|964.79|962.39|963.8|961.4|0
1655194740000|2022-06-14 08:19:00|965.16|962.76|964.66|962.26|965.16|962.76|964.66|962.26|0
1655194750000|2022-06-14 08:19:10|964.79|962.39|965.65|963.25|965.65|963.25|964.79|962.39|0
1655194760000|2022-06-14 08:19:20|965.53|963.13|965.65|963.25|965.65|963.25|965.41|963.01|0
1655194770000|2022-06-14 08:19:30|965.78|963.38|965.65|963.25|965.9|963.5|965.65|963.25|0
1655194780000|2022-06-14 08:19:40|965.78|963.38|964.91|962.51|965.78|963.38|964.91|962.51|0
1655194790000|2022-06-14 08:19:50|965.16|962.76|965.41|963.01|965.41|963.01|965.16|962.76|0
1655194800000|2022-06-14 08:20:00|965.65|963.25|965.41|963.01|965.65|963.25|965.41|963.01|0
1655194810000|2022-06-14 08:20:10|965.16|962.76|964.05|961.65|965.16|962.76|964.05|961.65|0
1655194820000|2022-06-14 08:20:20|963.92|961.52|964.42|962.02|964.42|962.02|963.67|961.27|0
1655194830000|2022-06-14 08:20:30|964.66|962.26|964.05|961.65|964.66|962.26|963.92|961.52|0
1655194840000|2022-06-14 08:20:40|963.92|961.52|963.67|961.27|963.92|961.52|963.43|961.03|0
1655194850000|2022-06-14 08:20:50|964.17|961.77|964.17|961.77|964.17|961.77|963.92|961.52|0
1655194860000|2022-06-14 08:21:00|963.92|961.52|963.43|961.03|963.92|961.52|963.43|961.03|0
1655194870000|2022-06-14 08:21:10|963.31|960.91|963.43|961.03|963.43|961.03|963.31|960.91|0
1655194880000|2022-06-14 08:21:20|963.8|961.4|964.05|961.65|964.17|961.77|963.8|961.4|0
1655194890000|2022-06-14 08:21:30|963.92|961.52|963.43|961.03|964.3|961.9|963.43|961.03|0
1655194910000|2022-06-14 08:21:50|963.31|960.91|963.67|961.27|963.67|961.27|963.31|960.91|0
1655194920000|2022-06-14 08:22:00|964.17|961.77|964.3|961.9|964.3|961.9|964.17|961.77|0
1655194930000|2022-06-14 08:22:10|962.93|960.53|961.7|959.3|962.93|960.53|961.7|959.3|0
1655194940000|2022-06-14 08:22:20|962.19|959.79|962.44|960.04|962.44|960.04|962.19|959.79|0
1655194950000|2022-06-14 08:22:30|962.32|959.92|961.7|959.3|962.32|959.92|961.7|959.3|0
1655194960000|2022-06-14 08:22:40|961.83|959.43|962.07|959.67|962.19|959.79|961.83|959.43|0
1655194970000|2022-06-14 08:22:50|962.19|959.79|961.83|959.43|962.19|959.79|961.7|959.3|0
1655194980000|2022-06-14 08:23:00|961.94|959.54|962.19|959.79|962.19|959.79|961.94|959.54|0
1655194990000|2022-06-14 08:23:10|962.44|960.04|961.94|959.54|962.44|960.04|961.94|959.54|0
1655195000000|2022-06-14 08:23:20|961.7|959.3|961.94|959.54|961.94|959.54|961.7|959.3|0
1655195010000|2022-06-14 08:23:30|962.93|960.53|964.91|962.51|964.91|962.51|962.93|960.53|0
1655195020000|2022-06-14 08:23:40|964.66|962.26|964.91|962.51|965.4|963|964.66|962.26|0
1655195030000|2022-06-14 08:23:50|964.42|962.02|964.79|962.39|965.16|962.76|964.42|962.02|0
1655195040000|2022-06-14 08:24:00|964.42|962.02|963.8|961.4|964.42|962.02|963.67|961.27|0
1655195050000|2022-06-14 08:24:10|963.67|961.27|962.69|960.29|963.67|961.27|962.69|960.29|0
1655195060000|2022-06-14 08:24:20|962.57|960.17|962.69|960.29|962.69|960.29|962.44|960.04|0
1655195070000|2022-06-14 08:24:30|962.19|959.79|961.94|959.54|962.19|959.79|961.94|959.54|0
1655195080000|2022-06-14 08:24:40|961.83|959.43|961.94|959.54|961.94|959.54|961.83|959.43|0
1655195090000|2022-06-14 08:24:50|962.19|959.79|962.44|960.04|962.69|960.29|962.19|959.79|0
1655195100000|2022-06-14 08:25:00|962.69|960.29|962.44|960.04|962.69|960.29|962.44|960.04|0
1655195110000|2022-06-14 08:25:10|962.69|960.29|961.94|959.54|962.93|960.53|961.94|959.54|0
1655195120000|2022-06-14 08:25:20|962.07|959.67|962.44|960.04|962.44|960.04|961.7|959.3|0
1655195130000|2022-06-14 08:25:30|961.94|959.54|961.94|959.54|961.94|959.54|961.7|959.3|0
1655195140000|2022-06-14 08:25:40|961.7|959.3|961.7|959.3|961.7|959.3|961.7|959.3|0
1655195150000|2022-06-14 08:25:50|960.96|958.56|960.21|957.81|960.96|958.56|960.21|957.81|0
1655195160000|2022-06-14 08:26:00|960.46|958.06|959.85|957.45|960.46|958.06|959.72|957.32|0
1655195170000|2022-06-14 08:26:10|959.97|957.57|959.97|957.57|960.21|957.81|959.97|957.57|0
1655195180000|2022-06-14 08:26:20|959.85|957.45|960.21|957.81|960.46|958.06|959.85|957.45|0
1655195190000|2022-06-14 08:26:30|960.46|958.06|960.46|958.06|960.46|958.06|960.46|958.06|0
1655195200000|2022-06-14 08:26:40|960.21|957.81|959.85|957.45|960.21|957.81|959.85|957.45|0
1655195210000|2022-06-14 08:26:50|959.97|957.57|960.21|957.81|960.21|957.81|959.72|957.32|0
1655195220000|2022-06-14 08:27:00|960.09|957.69|960.46|958.06|960.46|958.06|959.72|957.32|0
1655195230000|2022-06-14 08:27:10|961.2|958.8|961.7|959.3|962.19|959.79|961.2|958.8|0
1655195240000|2022-06-14 08:27:20|961.45|959.05|960.95|958.55|961.45|959.05|960.95|958.55|0
1655195250000|2022-06-14 08:27:30|960.71|958.31|960.46|958.06|960.71|958.31|960.46|958.06|0
1655195260000|2022-06-14 08:27:40|960.71|958.31|962.19|959.79|962.19|959.79|960.71|958.31|0
1655195270000|2022-06-14 08:27:50|962.81|960.41|962.69|960.29|962.81|960.41|962.44|960.04|0
1655195280000|2022-06-14 08:28:00|963.18|960.78|963.43|961.03|963.43|961.03|963.18|960.78|0
1655195290000|2022-06-14 08:28:10|963.18|960.78|964.17|961.77|964.17|961.77|963.18|960.78|0
1655195300000|2022-06-14 08:28:20|963.43|961.03|963.06|960.66|963.43|961.03|963.06|960.66|0
1655195310000|2022-06-14 08:28:30|962.93|960.53|964.42|962.02|964.42|962.02|962.93|960.53|0
1655195320000|2022-06-14 08:28:40|964.17|961.77|964.42|962.02|964.42|962.02|963.92|961.52|0
1655195330000|2022-06-14 08:28:50|964.17|961.77|963.92|961.52|964.17|961.77|963.92|961.52|0
1655195340000|2022-06-14 08:29:00|964.17|961.77|963.92|961.52|964.17|961.77|963.67|961.27|0
1655195350000|2022-06-14 08:29:10|964.17|961.77|963.43|961.03|964.17|961.77|963.43|961.03|0
1655195360000|2022-06-14 08:29:20|963.18|960.78|961.94|959.54|963.18|960.78|961.94|959.54|0
1655195370000|2022-06-14 08:29:30|961.7|959.3|961.7|959.3|961.7|959.3|961.7|959.3|0
1655195380000|2022-06-14 08:29:40|961.2|958.8|961.2|958.8|961.2|958.8|961.2|958.8|0
1655195390000|2022-06-14 08:29:50|960.95|958.55|960.59|958.19|960.95|958.55|960.59|958.19|0
1655195400000|2022-06-14 08:30:00|960.95|958.55|962.19|959.79|962.19|959.79|960.95|958.55|0
1655195410000|2022-06-14 08:30:10|962.69|960.29|963.43|961.03|963.43|961.03|962.69|960.29|0
1655195420000|2022-06-14 08:30:20|963.67|961.27|963.43|961.03|963.67|961.27|963.43|961.03|0
1655195430000|2022-06-14 08:30:30|963.92|961.52|963.18|960.78|963.92|961.52|963.18|960.78|0
1655195440000|2022-06-14 08:30:40|962.93|960.53|962.44|960.04|962.93|960.53|962.44|960.04|0
1655195450000|2022-06-14 08:30:50|963.67|961.27|964.91|962.51|964.91|962.51|963.67|961.27|0
1655195460000|2022-06-14 08:31:00|964.66|962.26|964.79|962.39|965.16|962.76|964.66|962.26|0
1655195470000|2022-06-14 08:31:10|964.66|962.26|964.66|962.26|964.66|962.26|964.17|961.77|0
1655195480000|2022-06-14 08:31:20|964.42|962.02|964.17|961.77|964.42|962.02|964.17|961.77|0
1655195490000|2022-06-14 08:31:30|964.66|962.26|965.16|962.76|965.53|963.13|964.66|962.26|0
1655195500000|2022-06-14 08:31:40|964.66|962.26|964.91|962.51|964.91|962.51|964.3|961.9|0
1655195510000|2022-06-14 08:31:50|965.4|963|966.03|963.63|966.03|963.63|965.4|963|0
1655195520000|2022-06-14 08:32:00|966.15|963.75|966.15|963.75|966.28|963.88|966.15|963.75|0
1655195530000|2022-06-14 08:32:10|965.65|963.25|964.42|962.02|965.65|963.25|964.17|961.77|0
1655195540000|2022-06-14 08:32:20|964.91|962.51|965.65|963.25|965.65|963.25|964.91|962.51|0
1655195550000|2022-06-14 08:32:30|965.9|963.5|964.66|962.26|965.9|963.5|964.66|962.26|0
1655195560000|2022-06-14 08:32:40|965.16|962.76|964.17|961.77|965.16|962.76|964.17|961.77|0
1655195570000|2022-06-14 08:32:50|963.67|961.27|963.92|961.52|963.92|961.52|963.56|961.16|0
1655195580000|2022-06-14 08:33:00|963.56|961.16|962.69|960.29|963.56|961.16|962.69|960.29|0
1655195590000|2022-06-14 08:33:10|962.57|960.17|961.94|959.54|962.57|960.17|961.94|959.54|0
1655195600000|2022-06-14 08:33:20|961.45|959.05|961.45|959.05|961.45|959.05|961.45|959.05|0
1655195610000|2022-06-14 08:33:30|961.33|958.93|960.95|958.55|961.33|958.93|960.95|958.55|0
1655195620000|2022-06-14 08:33:40|960.46|958.06|960.21|957.81|960.59|958.19|960.21|957.81|0
1655195630000|2022-06-14 08:33:50|960.46|958.06|960.59|958.19|960.59|958.19|960.21|957.81|0
1655195640000|2022-06-14 08:34:00|960.95|958.55|961.2|958.8|961.2|958.8|960.71|958.31|0
1655195650000|2022-06-14 08:34:10|961.45|959.05|961.2|958.8|961.45|959.05|961.2|958.8|0
1655195660000|2022-06-14 08:34:20|960.71|958.31|960.21|957.81|960.71|958.31|960.21|957.81|0
1655195670000|2022-06-14 08:34:30|959.97|957.57|960.09|957.69|960.09|957.69|959.72|957.32|0
1655195680000|2022-06-14 08:34:40|959.97|957.57|959.72|957.32|960.09|957.69|959.72|957.32|0
1655195690000|2022-06-14 08:34:50|959.6|957.2|959.97|957.57|959.97|957.57|959.6|957.2|0
1655195700000|2022-06-14 08:35:00|960.21|957.81|960.46|958.06|960.46|958.06|959.72|957.32|0
1655195710000|2022-06-14 08:35:10|960.34|957.94|960.21|957.81|960.34|957.94|960.21|957.81|0
1655195720000|2022-06-14 08:35:20|960.34|957.94|960.34|957.94|960.34|957.94|960.21|957.81|0
1655195730000|2022-06-14 08:35:30|961.58|959.18|962.19|959.79|962.19|959.79|961.58|959.18|0
1655195740000|2022-06-14 08:35:40|962.44|960.04|962.68|960.28|962.68|960.28|962.44|960.04|0
1655195750000|2022-06-14 08:35:50|962.81|960.41|962.44|960.04|962.81|960.41|962.44|960.04|0
1655195760000|2022-06-14 08:36:00|962.57|960.17|962.44|960.04|962.57|960.17|962.19|959.79|0
1655195770000|2022-06-14 08:36:10|962.19|959.79|963.43|961.03|963.43|961.03|961.94|959.54|0
1655195780000|2022-06-14 08:36:20|963.31|960.91|963.92|961.52|963.92|961.52|963.31|960.91|0
1655195790000|2022-06-14 08:36:30|963.18|960.78|962.93|960.53|963.18|960.78|962.68|960.28|0
1655195800000|2022-06-14 08:36:40|962.81|960.41|963.56|961.16|963.56|961.16|962.68|960.28|0
1655195810000|2022-06-14 08:36:50|963.43|961.03|964.05|961.65|964.05|961.65|963.43|961.03|0
1655195820000|2022-06-14 08:37:00|964.42|962.02|963.8|961.4|964.42|962.02|963.67|961.27|0
1655195830000|2022-06-14 08:37:10|963.18|960.78|961.94|959.54|963.18|960.78|961.7|959.3|0
1655195840000|2022-06-14 08:37:20|961.7|959.3|962.32|959.92|962.32|959.92|961.7|959.3|0
1655195850000|2022-06-14 08:37:30|962.93|960.53|962.93|960.53|963.06|960.66|962.93|960.53|0
1655195860000|2022-06-14 08:37:40|962.81|960.41|964.3|961.9|964.42|962.02|962.81|960.41|0
1655195870000|2022-06-14 08:37:50|964.66|962.26|964.79|962.39|964.79|962.39|964.66|962.26|0
1655195880000|2022-06-14 08:38:00|964.54|962.14|964.66|962.26|964.66|962.26|964.42|962.02|0
1655195890000|2022-06-14 08:38:10|964.17|961.77|964.42|962.02|964.42|962.02|964.17|961.77|0
1655195900000|2022-06-14 08:38:20|964.66|962.26|964.66|962.26|964.66|962.26|964.66|962.26|0
1655195910000|2022-06-14 08:38:30|965.04|962.64|964.91|962.51|965.16|962.76|964.91|962.51|0
1655195920000|2022-06-14 08:38:40|964.66|962.26|966.15|963.75|966.15|963.75|964.66|962.26|0
1655195930000|2022-06-14 08:38:50|966.39|963.99|966.89|964.49|966.89|964.49|966.39|963.99|0
1655195940000|2022-06-14 08:39:00|966.64|964.24|966.15|963.75|966.64|964.24|966.15|963.75|0
1655195950000|2022-06-14 08:39:10|965.65|963.25|965.9|963.5|965.9|963.5|965.4|963|0
1655195960000|2022-06-14 08:39:20|965.16|962.76|965.65|963.25|965.65|963.25|965.16|962.76|0
1655195970000|2022-06-14 08:39:30|965.9|963.5|965.65|963.25|965.9|963.5|965.65|963.25|0
1655195980000|2022-06-14 08:39:40|965.4|963|966.39|963.99|966.39|963.99|965.4|963|0
1655195990000|2022-06-14 08:39:50|966.64|964.24|967.63|965.23|967.63|965.23|966.64|964.24|0
1655196000000|2022-06-14 08:40:00|967.38|964.98|967.76|965.36|967.88|965.48|967.38|964.98|0
1655196010000|2022-06-14 08:40:10|967.63|965.23|967.14|964.74|967.63|965.23|967.14|964.74|0
1655196020000|2022-06-14 08:40:20|966.89|964.49|967.14|964.74|967.38|964.98|966.89|964.49|0
1655196030000|2022-06-14 08:40:30|967.38|964.98|967.88|965.48|967.88|965.48|966.64|964.24|0
1655196040000|2022-06-14 08:40:40|968.87|966.47|969.11|966.71|969.11|966.71|968.87|966.47|0
1655196050000|2022-06-14 08:40:50|968.87|966.47|968.37|965.97|968.87|966.47|968.37|965.97|0
1655196060000|2022-06-14 08:41:00|967.63|965.23|968.62|966.22|968.62|966.22|967.63|965.23|0
1655196070000|2022-06-14 08:41:10|968.87|966.47|968.87|966.47|968.87|966.47|968.62|966.22|0
1655196080000|2022-06-14 08:41:20|969.11|966.71|969.36|966.96|969.36|966.96|969.11|966.71|0
1655196090000|2022-06-14 08:41:30|969.11|966.71|969.61|967.21|969.86|967.46|969.11|966.71|0
1655196100000|2022-06-14 08:41:40|969.59|967.19|968.61|966.21|969.59|967.19|968.61|966.21|0
1655196110000|2022-06-14 08:41:50|968.73|966.33|968.66|966.26|968.91|966.51|968.66|966.26|0
1655196120000|2022-06-14 08:42:00|968.79|966.39|967.92|965.52|968.91|966.51|967.92|965.52|0
1655196130000|2022-06-14 08:42:10|968.17|965.77|967.92|965.52|968.17|965.77|967.42|965.02|0
1655196140000|2022-06-14 08:42:20|968.17|965.77|969.65|967.25|969.65|967.25|968.17|965.77|0
1655196150000|2022-06-14 08:42:30|969.53|967.13|969.9|967.5|969.9|967.5|969.4|967|0
1655196160000|2022-06-14 08:42:40|970.14|967.74|970.39|967.99|970.39|967.99|970.03|967.63|0
1655196170000|2022-06-14 08:42:50|970.64|968.24|969.9|967.5|970.64|968.24|969.9|967.5|0
1655196180000|2022-06-14 08:43:00|969.15|966.75|968.66|966.26|969.15|966.75|968.41|966.01|0
1655196190000|2022-06-14 08:43:10|968.41|966.01|968.66|966.26|968.66|966.26|968.17|965.77|0
1655196200000|2022-06-14 08:43:20|968.91|966.51|968.66|966.26|969.28|966.88|968.66|966.26|0
1655196210000|2022-06-14 08:43:30|968.91|966.51|968.41|966.01|968.91|966.51|968.41|966.01|0
1655196220000|2022-06-14 08:43:40|968.17|965.77|968.17|965.77|968.17|965.77|968.17|965.77|0
1655196230000|2022-06-14 08:43:50|967.92|965.52|968.17|965.77|968.41|966.01|967.92|965.52|0
1655196240000|2022-06-14 08:44:00|967.42|965.02|967.67|965.27|967.67|965.27|967.42|965.02|0
1655196250000|2022-06-14 08:44:10|967.92|965.52|968.66|966.26|968.66|966.26|967.92|965.52|0
1655196260000|2022-06-14 08:44:20|968.91|966.51|968.54|966.14|968.91|966.51|968.41|966.01|0
1655196270000|2022-06-14 08:44:30|968.66|966.26|968.91|966.51|969.15|966.75|968.66|966.26|0
1655196280000|2022-06-14 08:44:40|969.04|966.64|968.79|966.39|969.04|966.64|968.66|966.26|0
1655196290000|2022-06-14 08:44:50|968.91|966.51|968.91|966.51|969.15|966.75|968.91|966.51|0
1655196300000|2022-06-14 08:45:00|968.79|966.39|968.66|966.26|968.79|966.39|968.66|966.26|0
1655196310000|2022-06-14 08:45:10|968.41|966.01|968.41|966.01|968.41|966.01|968.41|966.01|0
1655196320000|2022-06-14 08:45:20|968.66|966.26|969.15|966.75|969.15|966.75|968.66|966.26|0
1655196330000|2022-06-14 08:45:30|969.28|966.88|970.89|968.49|970.89|968.49|969.28|966.88|0
1655196340000|2022-06-14 08:45:40|971.01|968.61|970.27|967.87|971.01|968.61|970.27|967.87|0
1655196350000|2022-06-14 08:45:50|970.14|967.74|970.39|967.99|970.39|967.99|970.14|967.74|0
1655196360000|2022-06-14 08:46:00|969.9|967.5|969.15|966.75|970.14|967.74|969.15|966.75|0
1655196370000|2022-06-14 08:46:10|968.91|966.51|968.91|966.51|969.04|966.64|968.91|966.51|0
1655196380000|2022-06-14 08:46:20|968.79|966.39|968.66|966.26|968.79|966.39|968.66|966.26|0
1655196390000|2022-06-14 08:46:30|968.17|965.77|967.92|965.52|968.17|965.77|967.67|965.27|0
1655196400000|2022-06-14 08:46:40|968.41|966.01|968.29|965.89|968.41|966.01|968.29|965.89|0
1655196410000|2022-06-14 08:46:50|968.17|965.77|968.66|966.26|968.66|966.26|968.17|965.77|0
1655196420000|2022-06-14 08:47:00|968.91|966.51|969.9|967.5|969.9|967.5|968.91|966.51|0
1655196430000|2022-06-14 08:47:10|969.65|967.25|970.14|967.74|970.14|967.74|969.65|967.25|0
1655196440000|2022-06-14 08:47:20|969.65|967.25|969.65|967.25|969.65|967.25|969.65|967.25|0
1655196450000|2022-06-14 08:47:30|969.4|967|969.9|967.5|969.9|967.5|969.4|967|0
1655196460000|2022-06-14 08:47:40|970.02|967.62|970.39|967.99|970.39|967.99|970.02|967.62|0
1655196470000|2022-06-14 08:47:50|970.14|967.74|969.15|966.75|970.64|968.24|969.15|966.75|0
1655196480000|2022-06-14 08:48:00|968.41|966.01|969.15|966.75|969.15|966.75|968.17|965.77|0
1655196490000|2022-06-14 08:48:10|968.91|966.51|967.92|965.52|968.91|966.51|967.92|965.52|0
1655196500000|2022-06-14 08:48:20|967.67|965.27|968.79|966.39|968.79|966.39|967.67|965.27|0
1655196510000|2022-06-14 08:48:30|970.39|967.99|971.51|969.11|971.51|969.11|970.39|967.99|0
1655196520000|2022-06-14 08:48:40|971.87|969.47|971.38|968.98|972.12|969.72|971.38|968.98|0
1655196530000|2022-06-14 08:48:50|971.13|968.73|970.64|968.24|971.26|968.86|970.64|968.24|0
1655196540000|2022-06-14 08:49:00|971.38|968.98|971.38|968.98|971.63|969.23|970.64|968.24|0
1655196550000|2022-06-14 08:49:10|971.63|969.23|972.37|969.97|972.62|970.22|971.63|969.23|0
1655196560000|2022-06-14 08:49:20|972|969.6|972|969.6|972|969.6|972|969.6|0
1655196570000|2022-06-14 08:49:30|971.87|969.47|971.87|969.47|971.87|969.47|971.63|969.23|0
1655196580000|2022-06-14 08:49:40|971.76|969.36|972.37|969.97|972.37|969.97|971.76|969.36|0
1655196590000|2022-06-14 08:49:50|972.62|970.22|972.86|970.46|972.86|970.46|972.62|970.22|0
1655196600000|2022-06-14 08:50:00|972.99|970.59|972.37|969.97|972.99|970.59|972.12|969.72|0
1655196610000|2022-06-14 08:50:10|972.62|970.22|971.87|969.47|972.86|970.46|971.87|969.47|0
1655196620000|2022-06-14 08:50:20|972.12|969.72|972.12|969.72|972.12|969.72|971.87|969.47|0
1655196630000|2022-06-14 08:50:30|972|969.6|972.12|969.72|972.12|969.72|971.87|969.47|0
1655196640000|2022-06-14 08:50:40|971.63|969.23|973.11|970.71|973.11|970.71|971.63|969.23|0
1655196650000|2022-06-14 08:50:50|973.36|970.96|973.49|971.09|973.61|971.21|973.36|970.96|0
1655196660000|2022-06-14 08:51:00|973.85|971.45|973.11|970.71|973.85|971.45|973.11|970.71|0
1655196670000|2022-06-14 08:51:10|973.24|970.84|974.35|971.95|974.35|971.95|973.11|970.71|0
1655196680000|2022-06-14 08:51:20|974.48|972.08|974.6|972.2|974.6|972.2|974.35|971.95|0
1655196690000|2022-06-14 08:51:30|974.35|971.95|974.35|971.95|974.35|971.95|974.35|971.95|0
1655196700000|2022-06-14 08:51:40|974.1|971.7|973.11|970.71|974.1|971.7|972.75|970.35|0
1655196710000|2022-06-14 08:51:50|972.99|970.59|972.37|969.97|972.99|970.59|972.37|969.97|0
1655196720000|2022-06-14 08:52:00|972.86|970.46|972.37|969.97|972.86|970.46|972.37|969.97|0
1655196730000|2022-06-14 08:52:10|972.62|970.22|972.86|970.46|972.86|970.46|972.12|969.72|0
1655196740000|2022-06-14 08:52:20|974.35|971.95|974.35|971.95|974.35|971.95|973.61|971.21|0
1655196750000|2022-06-14 08:52:30|974.48|972.08|973.98|971.58|974.48|972.08|973.98|971.58|0
1655196760000|2022-06-14 08:52:40|973.61|971.21|973.36|970.96|973.61|971.21|973.36|970.96|0
1655196770000|2022-06-14 08:52:50|973.49|971.09|973.73|971.33|973.73|971.33|973.49|971.09|0
1655196780000|2022-06-14 08:53:00|973.85|971.45|973.36|970.96|973.85|971.45|973.36|970.96|0
1655196790000|2022-06-14 08:53:10|973.11|970.71|973.36|970.96|973.36|970.96|973.11|970.71|0
1655196800000|2022-06-14 08:53:20|973.24|970.84|973.85|971.45|973.85|971.45|973.11|970.71|0
1655196810000|2022-06-14 08:53:30|974.1|971.7|973.85|971.45|974.1|971.7|973.49|971.09|0
1655196820000|2022-06-14 08:53:40|973.98|971.58|974.35|971.95|974.35|971.95|973.85|971.45|0
1655196830000|2022-06-14 08:53:50|974.1|971.7|974.72|972.32|974.72|972.32|974.1|971.7|0
1655196840000|2022-06-14 08:54:00|974.6|972.2|974.6|972.2|974.6|972.2|974.48|972.08|0
1655196850000|2022-06-14 08:54:10|974.35|971.95|974.35|971.95|974.35|971.95|973.85|971.45|0
1655196860000|2022-06-14 08:54:20|974.1|971.7|974.97|972.57|974.97|972.57|974.1|971.7|0
1655196870000|2022-06-14 08:54:30|974.84|972.44|975.34|972.94|975.34|972.94|974.84|972.44|0
1655196880000|2022-06-14 08:54:40|975.22|972.82|975.47|973.07|975.58|973.18|975.22|972.82|0
1655196890000|2022-06-14 08:54:50|975.58|973.18|975.83|973.43|975.83|973.43|975.58|973.18|0
1655196900000|2022-06-14 08:55:00|975.47|973.07|975.34|972.94|975.47|973.07|975.34|972.94|0
1655196910000|2022-06-14 08:55:10|975.58|973.18|976.46|974.06|976.46|974.06|975.58|973.18|0
1655196920000|2022-06-14 08:55:20|976.33|973.93|975.34|972.94|976.33|973.93|975.09|972.69|0
1655196930000|2022-06-14 08:55:30|975.58|973.18|975.58|973.18|975.58|973.18|975.47|973.07|0
1655196940000|2022-06-14 08:55:40|975.09|972.69|975.09|972.69|975.09|972.69|974.6|972.2|0
1655196950000|2022-06-14 08:55:50|975.58|973.18|975.58|973.18|975.83|973.43|975.58|973.18|0
1655196960000|2022-06-14 08:56:00|975.34|972.94|974.84|972.44|975.34|972.94|974.84|972.44|0
1655196970000|2022-06-14 08:56:10|974.6|972.2|973.85|971.45|974.6|972.2|973.85|971.45|0
1655196980000|2022-06-14 08:56:20|973.24|970.84|973.36|970.96|973.36|970.96|973.11|970.71|0
1655196990000|2022-06-14 08:56:30|973.73|971.33|973.85|971.45|973.85|971.45|973.73|971.33|0
1655197000000|2022-06-14 08:56:40|974.72|972.32|974.23|971.83|974.72|972.32|974.1|971.7|0
1655197010000|2022-06-14 08:56:50|974.35|971.95|974.84|972.44|974.84|972.44|974.35|971.95|0
1655197020000|2022-06-14 08:57:00|975.09|972.69|975.09|972.69|975.22|972.82|974.84|972.44|0
1655197030000|2022-06-14 08:57:10|974.84|972.44|975.58|973.18|975.58|973.18|974.84|972.44|0
1655197040000|2022-06-14 08:57:20|975.83|973.43|975.09|972.69|975.83|973.43|975.09|972.69|0
1655197050000|2022-06-14 08:57:30|975.34|972.94|976.33|973.93|976.33|973.93|975.34|972.94|0
1655197060000|2022-06-14 08:57:40|976.08|973.68|976.82|974.42|976.82|974.42|976.08|973.68|0
1655197070000|2022-06-14 08:57:50|977.07|974.67|977.2|974.8|977.2|974.8|977.07|974.67|0
1655197080000|2022-06-14 08:58:00|977.81|975.41|978.06|975.66|978.31|975.91|977.81|975.41|0
1655197090000|2022-06-14 08:58:10|978.31|975.91|978.06|975.66|978.31|975.91|978.06|975.66|0
1655197100000|2022-06-14 08:58:20|978.55|976.15|978.68|976.28|978.8|976.4|978.55|976.15|0
1655197110000|2022-06-14 08:58:30|978.8|976.4|979.54|977.14|979.54|977.14|978.55|976.15|0
1655197120000|2022-06-14 08:58:40|979.3|976.9|979.79|977.39|979.79|977.39|979.3|976.9|0
1655197130000|2022-06-14 08:58:50|980.04|977.64|980.66|978.26|980.66|978.26|980.04|977.64|0
1655197140000|2022-06-14 08:59:00|980.53|978.13|979.54|977.14|980.53|978.13|979.54|977.14|0
1655197150000|2022-06-14 08:59:10|979.79|977.39|979.77|977.37|980.01|977.61|979.77|977.37|0
1655197160000|2022-06-14 08:59:20|979.68|977.28|979.68|977.28|979.68|977.28|979.43|977.03|0
1655197170000|2022-06-14 08:59:30|979.92|977.52|979.92|977.52|979.92|977.52|979.92|977.52|0
1655197180000|2022-06-14 08:59:40|979.87|977.47|979.38|976.98|980.12|977.72|979.38|976.98|0
1655197190000|2022-06-14 08:59:50|978.39|975.99|978.14|975.74|978.63|976.23|978.14|975.74|0
1655197200000|2022-06-14 09:00:00|978.39|975.99|979.38|976.98|979.38|976.98|978.14|975.74|0
1655197210000|2022-06-14 09:00:10|979.62|977.22|979.62|977.22|980.12|977.72|979.62|977.22|0
1655197220000|2022-06-14 09:00:20|979.26|976.86|978.63|976.23|979.26|976.86|978.63|976.23|0
1655197230000|2022-06-14 09:00:30|978.76|976.36|978.88|976.48|978.88|976.48|978.76|976.36|0
1655197240000|2022-06-14 09:00:40|978.02|975.62|978.39|975.99|978.39|975.99|977.64|975.24|0
1655197250000|2022-06-14 09:00:50|978.76|976.36|978.39|975.99|978.76|976.36|978.14|975.74|0
1655197260000|2022-06-14 09:01:00|978.14|975.74|979.01|976.61|979.01|976.61|978.14|975.74|0
1655197270000|2022-06-14 09:01:10|979.26|976.86|977.89|975.49|979.26|976.86|977.89|975.49|0
1655197280000|2022-06-14 09:01:20|977.64|975.24|977.4|975|977.89|975.49|977.4|975|0
1655197290000|2022-06-14 09:01:30|977.64|975.24|977.15|974.75|977.64|975.24|977.15|974.75|0
1655197300000|2022-06-14 09:01:40|976.9|974.5|976.16|973.76|976.9|974.5|975.91|973.51|0
1655197310000|2022-06-14 09:01:50|976.41|974.01|976.66|974.26|976.66|974.26|976.41|974.01|0
1655197320000|2022-06-14 09:02:00|976.65|974.25|975.91|973.51|976.65|974.25|975.91|973.51|0
1655197330000|2022-06-14 09:02:10|975.67|973.27|976.9|974.5|976.9|974.5|975.67|973.27|0
1655197340000|2022-06-14 09:02:20|976.65|974.25|975.67|973.27|976.65|974.25|975.67|973.27|0
1655197350000|2022-06-14 09:02:30|975.55|973.15|975.55|973.15|975.55|973.15|975.55|973.15|0
1655197360000|2022-06-14 09:02:40|975.67|973.27|976.41|974.01|976.41|974.01|975.67|973.27|0
1655197370000|2022-06-14 09:02:50|976.29|973.89|977.4|975|977.4|975|976.29|973.89|0
1655197380000|2022-06-14 09:03:00|977.53|975.13|976.65|974.25|977.53|975.13|976.65|974.25|0
1655197390000|2022-06-14 09:03:10|977.64|975.24|977.89|975.49|977.89|975.49|977.64|975.24|0
1655197400000|2022-06-14 09:03:20|978.14|975.74|979.13|976.73|979.13|976.73|978.14|975.74|0
1655197410000|2022-06-14 09:03:30|979.26|976.86|979.87|977.47|980|977.6|979.26|976.86|0
1655197420000|2022-06-14 09:03:40|980.12|977.72|980.12|977.72|980.12|977.72|980.12|977.72|0
1655197430000|2022-06-14 09:03:50|980.36|977.96|980.36|977.96|980.36|977.96|980.36|977.96|0
1655197440000|2022-06-14 09:04:00|980.12|977.72|979.38|976.98|980.12|977.72|979.38|976.98|0
1655197450000|2022-06-14 09:04:10|978.88|976.48|978.39|975.99|978.88|976.48|978.39|975.99|0
1655197460000|2022-06-14 09:04:20|978.63|976.23|978.27|975.87|978.63|976.23|978.14|975.74|0
1655197470000|2022-06-14 09:04:30|978.63|976.23|978.14|975.74|978.63|976.23|978.02|975.62|0
1655197480000|2022-06-14 09:04:40|977.64|975.24|977.15|974.75|977.64|975.24|977.15|974.75|0
1655197490000|2022-06-14 09:04:50|976.65|974.25|977.15|974.75|977.15|974.75|976.65|974.25|0
1655197500000|2022-06-14 09:05:00|977.4|975|977.15|974.75|977.4|975|977.15|974.75|0
1655197510000|2022-06-14 09:05:10|977.03|974.63|977.15|974.75|977.15|974.75|976.9|974.5|0
1655197520000|2022-06-14 09:05:20|977.4|975|978.14|975.74|978.14|975.74|977.4|975|0
1655197530000|2022-06-14 09:05:30|978.39|975.99|978.27|975.87|978.39|975.99|978.27|975.87|0
1655197540000|2022-06-14 09:05:40|978.39|975.99|979.38|976.98|979.38|976.98|978.39|975.99|0
1655197550000|2022-06-14 09:05:50|979.13|976.73|979.62|977.22|979.62|977.22|979.13|976.73|0
1655197560000|2022-06-14 09:06:00|979.38|976.98|979.62|977.22|979.62|977.22|979.38|976.98|0
1655197570000|2022-06-14 09:06:10|980.12|977.72|979.87|977.47|980.25|977.85|979.87|977.47|0
1655197580000|2022-06-14 09:06:20|980.86|978.46|980.12|977.72|980.86|978.46|980.12|977.72|0
1655197590000|2022-06-14 09:06:30|979.87|977.47|980.61|978.21|980.61|978.21|979.87|977.47|0
1655197610000|2022-06-14 09:06:50|980.36|977.96|980.36|977.96|980.36|977.96|980.36|977.96|0
1655197620000|2022-06-14 09:07:00|980.12|977.72|979.87|977.47|980.12|977.72|979.62|977.22|0
1655197630000|2022-06-14 09:07:10|979.75|977.35|979.62|977.22|979.87|977.47|979.62|977.22|0
1655197640000|2022-06-14 09:07:20|979.87|977.47|980.61|978.21|980.61|978.21|979.87|977.47|0
1655197650000|2022-06-14 09:07:30|980.36|977.96|980.36|977.96|980.36|977.96|980.25|977.85|0
1655197660000|2022-06-14 09:07:40|980.12|977.72|979.87|977.47|980.12|977.72|979.75|977.35|0
1655197670000|2022-06-14 09:07:50|980.12|977.72|979.87|977.47|980.12|977.72|979.87|977.47|0
1655197680000|2022-06-14 09:08:00|980.12|977.72|979.75|977.35|980.12|977.72|979.75|977.35|0
1655197690000|2022-06-14 09:08:10|980.12|977.72|980.12|977.72|980.36|977.96|980.12|977.72|0
1655197700000|2022-06-14 09:08:20|980.86|978.46|980.61|978.21|980.86|978.46|980.61|978.21|0
1655197710000|2022-06-14 09:08:30|980.36|977.96|979.38|976.98|980.61|978.21|979.38|976.98|0
1655197720000|2022-06-14 09:08:40|979.13|976.73|979.62|977.22|979.62|977.22|979.13|976.73|0
1655197730000|2022-06-14 09:08:50|979.38|976.98|979.38|976.98|979.38|976.98|979.13|976.73|0
1655197740000|2022-06-14 09:09:00|979.62|977.22|979.13|976.73|979.62|977.22|979.13|976.73|0
1655197750000|2022-06-14 09:09:10|978.88|976.48|978.27|975.87|978.88|976.48|978.27|975.87|0
1655197760000|2022-06-14 09:09:20|978.76|976.36|978.63|976.23|978.76|976.36|978.63|976.23|0
1655197770000|2022-06-14 09:09:30|979.13|976.73|980.12|977.72|980.12|977.72|979.13|976.73|0
1655197780000|2022-06-14 09:09:40|979.87|977.47|980.61|978.21|980.61|978.21|979.87|977.47|0
1655197790000|2022-06-14 09:09:50|980.12|977.72|980.12|977.72|980.12|977.72|980.12|977.72|0
1655197800000|2022-06-14 09:10:00|979.87|977.47|980.12|977.72|980.36|977.96|979.87|977.47|0
1655197810000|2022-06-14 09:10:10|979.38|976.98|979.01|976.61|979.38|976.98|979.01|976.61|0
1655197820000|2022-06-14 09:10:20|979.13|976.73|979.38|976.98|979.38|976.98|979.13|976.73|0
1655197830000|2022-06-14 09:10:30|980.25|977.85|981.11|978.71|981.11|978.71|979.62|977.22|0
1655197850000|2022-06-14 09:10:50|981.35|978.95|980.61|978.21|981.35|978.95|980.61|978.21|0
1655197860000|2022-06-14 09:11:00|980.74|978.34|980.86|978.46|980.86|978.46|980.61|978.21|0
1655197870000|2022-06-14 09:11:10|981.11|978.71|981.6|979.2|981.6|979.2|981.11|978.71|0
1655197880000|2022-06-14 09:11:20|982.72|980.32|982.59|980.19|982.84|980.44|982.59|980.19|0
1655197890000|2022-06-14 09:11:30|982.84|980.44|983.21|980.81|983.33|980.93|982.84|980.44|0
1655197900000|2022-06-14 09:11:40|983.33|980.93|983.33|980.93|983.33|980.93|983.33|980.93|0
1655197910000|2022-06-14 09:11:50|982.84|980.44|982.59|980.19|983.33|980.93|982.59|980.19|0
1655197920000|2022-06-14 09:12:00|982.34|979.94|981.6|979.2|982.34|979.94|981.6|979.2|0
1655197930000|2022-06-14 09:12:10|981.35|978.95|980.61|978.21|981.35|978.95|980.61|978.21|0
1655197940000|2022-06-14 09:12:20|980.25|977.85|982.34|979.94|982.34|979.94|980.25|977.85|0
1655197950000|2022-06-14 09:12:30|982.72|980.32|982.97|980.57|983.09|980.69|982.72|980.32|0
1655197960000|2022-06-14 09:12:40|983.09|980.69|982.84|980.44|983.09|980.69|982.47|980.07|0
1655197970000|2022-06-14 09:12:50|983.33|980.93|983.58|981.18|983.58|981.18|983.33|980.93|0
1655197980000|2022-06-14 09:13:00|983.46|981.06|982.84|980.44|983.46|981.06|982.84|980.44|0
1655197990000|2022-06-14 09:13:10|982.34|979.94|982.1|979.7|982.34|979.94|981.98|979.58|0
1655198000000|2022-06-14 09:13:20|981.48|979.08|981.6|979.2|981.6|979.2|981.35|978.95|0
1655198010000|2022-06-14 09:13:30|981.85|979.45|983.09|980.69|983.09|980.69|981.85|979.45|0
1655198020000|2022-06-14 09:13:40|982.59|980.19|982.84|980.44|982.84|980.44|982.59|980.19|0
1655198030000|2022-06-14 09:13:50|982.59|980.19|982.84|980.44|983.09|980.69|982.59|980.19|0
1655198050000|2022-06-14 09:14:10|982.97|980.57|982.72|980.32|982.97|980.57|982.72|980.32|0
1655198060000|2022-06-14 09:14:20|982.59|980.19|982.59|980.19|982.59|980.19|982.22|979.82|0
1655198070000|2022-06-14 09:14:30|982.34|979.94|982.59|980.19|982.59|980.19|982.34|979.94|0
1655198080000|2022-06-14 09:14:40|983.33|980.93|983.58|981.18|983.58|981.18|983.33|980.93|0
1655198090000|2022-06-14 09:14:50|983.33|980.93|983.21|980.81|983.33|980.93|982.84|980.44|0
1655198100000|2022-06-14 09:15:00|983.33|980.93|983.09|980.69|983.33|980.93|982.84|980.44|0
1655198110000|2022-06-14 09:15:10|982.84|980.44|982.72|980.32|982.84|980.44|982.59|980.19|0
1655198120000|2022-06-14 09:15:20|982.84|980.44|983.09|980.69|983.09|980.69|982.59|980.19|0
1655198130000|2022-06-14 09:15:30|983.21|980.81|983.21|980.81|983.21|980.81|983.21|980.81|0
1655198140000|2022-06-14 09:15:40|983.09|980.69|983.21|980.81|983.33|980.93|983.09|980.69|0
1655198150000|2022-06-14 09:15:50|983.33|980.93|983.58|981.18|983.58|981.18|983.33|980.93|0
1655198160000|2022-06-14 09:16:00|983.33|980.93|982.59|980.19|983.33|980.93|982.59|980.19|0
1655198170000|2022-06-14 09:16:10|982.1|979.7|982.59|980.19|982.59|980.19|982.1|979.7|0
1655198180000|2022-06-14 09:16:20|982.34|979.94|983.46|981.06|983.46|981.06|982.22|979.82|0
1655198190000|2022-06-14 09:16:30|983.33|980.93|983.33|980.93|983.71|981.31|983.33|980.93|0
1655198200000|2022-06-14 09:16:40|983.21|980.81|983.33|980.93|983.33|980.93|983.09|980.69|0
1655198210000|2022-06-14 09:16:50|983.21|980.81|982.84|980.44|983.33|980.93|982.84|980.44|0
1655198220000|2022-06-14 09:17:00|983.09|980.69|982.84|980.44|983.09|980.69|982.84|980.44|0
1655198230000|2022-06-14 09:17:10|983.58|981.18|983.33|980.93|983.83|981.43|983.33|980.93|0
1655198240000|2022-06-14 09:17:20|983.09|980.69|983.46|981.06|983.46|981.06|983.09|980.69|0
1655198250000|2022-06-14 09:17:30|983.83|981.43|983.33|980.93|984.07|981.67|983.33|980.93|0
1655198260000|2022-06-14 09:17:40|983.09|980.69|982.1|979.7|983.09|980.69|982.1|979.7|0
1655198270000|2022-06-14 09:17:50|982.59|980.19|981.6|979.2|982.59|980.19|981.6|979.2|0
1655198280000|2022-06-14 09:18:00|981.23|978.83|981.11|978.71|981.23|978.83|981.11|978.71|0
1655198290000|2022-06-14 09:18:10|980.86|978.46|980.61|978.21|980.86|978.46|980.61|978.21|0
1655198300000|2022-06-14 09:18:20|980.49|978.09|979.62|977.22|980.49|978.09|979.62|977.22|0
1655198310000|2022-06-14 09:18:30|979.37|976.97|979.75|977.35|979.87|977.47|979.37|976.97|0
1655198320000|2022-06-14 09:18:40|980.36|977.96|980.86|978.46|980.86|978.46|980.36|977.96|0
1655198330000|2022-06-14 09:18:50|980.61|978.21|980.99|978.59|980.99|978.59|980.61|978.21|0
1655198340000|2022-06-14 09:19:00|981.11|978.71|980.61|978.21|981.11|978.71|980.61|978.21|0
1655198350000|2022-06-14 09:19:10|980.86|978.46|981.11|978.71|981.11|978.71|980.86|978.46|0
1655198360000|2022-06-14 09:19:20|980.86|978.46|979.87|977.47|980.86|978.46|979.87|977.47|0
1655198370000|2022-06-14 09:19:30|979.75|977.35|978.88|976.48|979.75|977.35|978.88|976.48|0
1655198380000|2022-06-14 09:19:40|978.63|976.23|979.5|977.1|979.5|977.1|978.63|976.23|0
1655198390000|2022-06-14 09:19:50|979.75|977.35|979.37|976.97|980.12|977.72|979.37|976.97|0
1655198400000|2022-06-14 09:20:00|979.01|976.61|978.88|976.48|979.01|976.61|978.88|976.48|0
1655198410000|2022-06-14 09:20:10|979.13|976.73|979.13|976.73|979.37|976.97|979.13|976.73|0
1655198420000|2022-06-14 09:20:20|978.63|976.23|978.39|975.99|978.63|976.23|978.39|975.99|0
1655198430000|2022-06-14 09:20:30|978.51|976.11|978.88|976.48|978.88|976.48|978.51|976.11|0
1655198440000|2022-06-14 09:20:40|978.63|976.23|979.13|976.73|979.13|976.73|978.63|976.23|0
1655198450000|2022-06-14 09:20:50|979.87|977.47|980.36|977.96|980.36|977.96|979.87|977.47|0
1655198460000|2022-06-14 09:21:00|980.61|978.21|979.13|976.73|980.61|978.21|979.13|976.73|0
1655198470000|2022-06-14 09:21:10|979.87|977.47|980.12|977.72|980.36|977.96|979.87|977.47|0
1655198480000|2022-06-14 09:21:20|979.87|977.47|980.12|977.72|980.25|977.85|979.87|977.47|0
1655198490000|2022-06-14 09:21:30|979.87|977.47|980.12|977.72|980.12|977.72|979.75|977.35|0
1655198500000|2022-06-14 09:21:40|979.87|977.47|979.37|976.97|979.87|977.47|979.37|976.97|0
1655198510000|2022-06-14 09:21:50|978.88|976.48|977.64|975.24|978.88|976.48|977.64|975.24|0
1655198520000|2022-06-14 09:22:00|977.77|975.37|978.39|975.99|978.39|975.99|977.77|975.37|0
1655198530000|2022-06-14 09:22:10|979.13|976.73|979.13|976.73|979.13|976.73|979.01|976.61|0
1655198540000|2022-06-14 09:22:20|978.14|975.74|977.4|975|978.14|975.74|977.4|975|0
1655198550000|2022-06-14 09:22:30|977.52|975.12|977.15|974.75|977.52|975.12|976.78|974.38|0
1655198560000|2022-06-14 09:22:40|977.28|974.88|976.65|974.25|977.28|974.88|976.41|974.01|0
1655198570000|2022-06-14 09:22:50|975.67|973.27|976.65|974.25|976.65|974.25|975.67|973.27|0
1655198580000|2022-06-14 09:23:00|976.78|974.38|976.78|974.38|976.9|974.5|976.65|974.25|0
1655198590000|2022-06-14 09:23:10|976.16|973.76|976.29|973.89|976.29|973.89|976.16|973.76|0
1655198600000|2022-06-14 09:23:20|976.9|974.5|977.15|974.75|977.15|974.75|976.9|974.5|0
1655198610000|2022-06-14 09:23:30|976.65|974.25|976.41|974.01|976.65|974.25|976.41|974.01|0
1655198620000|2022-06-14 09:23:40|975.79|973.39|974.92|972.52|976.04|973.64|974.92|972.52|0
1655198630000|2022-06-14 09:23:50|975.3|972.9|975.17|972.77|975.42|973.02|974.68|972.28|0
1655198640000|2022-06-14 09:24:00|974.8|972.4|975.17|972.77|975.42|973.02|974.8|972.4|0
1655198650000|2022-06-14 09:24:10|975.42|973.02|975.05|972.65|975.42|973.02|974.92|972.52|0
1655198660000|2022-06-14 09:24:20|975.67|973.27|975.67|973.27|975.91|973.51|975.67|973.27|0
1655198670000|2022-06-14 09:24:30|975.55|973.15|975.42|973.02|975.79|973.39|975.42|973.02|0
1655198680000|2022-06-14 09:24:40|975.67|973.27|976.16|973.76|976.16|973.76|975.67|973.27|0
1655198690000|2022-06-14 09:24:50|976.04|973.64|975.42|973.02|976.04|973.64|975.42|973.02|0
1655198700000|2022-06-14 09:25:00|976.16|973.76|976.41|974.01|976.41|974.01|976.16|973.76|0
1655198710000|2022-06-14 09:25:10|976.9|974.5|977.4|975|977.4|975|976.9|974.5|0
1655198720000|2022-06-14 09:25:20|977.52|975.12|977.4|975|977.64|975.24|977.4|975|0
1655198730000|2022-06-14 09:25:30|977.64|975.24|978.39|975.99|978.63|976.23|977.64|975.24|0
1655198740000|2022-06-14 09:25:40|978.88|976.48|978.14|975.74|978.88|976.48|978.14|975.74|0
1655198750000|2022-06-14 09:25:50|978.27|975.87|978.88|976.48|979.01|976.61|978.27|975.87|0
1655198760000|2022-06-14 09:26:00|979.62|977.22|979.87|977.47|980.36|977.96|979.62|977.22|0
1655198770000|2022-06-14 09:26:10|980.12|977.72|979.87|977.47|980.12|977.72|979.87|977.47|0
1655198780000|2022-06-14 09:26:20|980.25|977.85|980.25|977.85|980.61|978.21|980.25|977.85|0
1655198790000|2022-06-14 09:26:30|980.61|978.21|980.25|977.85|980.61|978.21|980.25|977.85|0
1655198800000|2022-06-14 09:26:40|980.86|978.46|980.36|977.96|980.86|978.46|980.36|977.96|0
1655198810000|2022-06-14 09:26:50|979.75|977.35|981.11|978.71|981.11|978.71|979.75|977.35|0
1655198820000|2022-06-14 09:27:00|980.86|978.46|981.11|978.71|981.11|978.71|980.86|978.46|0
1655198830000|2022-06-14 09:27:10|980.61|978.21|980.36|977.96|980.61|978.21|980.36|977.96|0
1655198840000|2022-06-14 09:27:20|980.61|978.21|980.36|977.96|980.61|978.21|979.87|977.47|0
1655198850000|2022-06-14 09:27:30|980|977.6|980.86|978.46|980.86|978.46|980|977.6|0
1655198860000|2022-06-14 09:27:40|980.99|978.59|981.6|979.2|981.6|979.2|980.99|978.59|0
1655198870000|2022-06-14 09:27:50|981.73|979.33|981.35|978.95|981.73|979.33|981.35|978.95|0
1655198880000|2022-06-14 09:28:00|981.6|979.2|981.35|978.95|981.6|979.2|981.35|978.95|0
1655198890000|2022-06-14 09:28:10|981.11|978.71|981.23|978.83|981.23|978.83|981.11|978.71|0
1655198900000|2022-06-14 09:28:20|980.86|978.46|981.6|979.2|981.6|979.2|980.86|978.46|0
1655198910000|2022-06-14 09:28:30|981.35|978.95|981.35|978.95|981.6|979.2|981.35|978.95|0
1655198920000|2022-06-14 09:28:40|981.23|978.83|981.6|979.2|981.6|979.2|981.23|978.83|0
1655198930000|2022-06-14 09:28:50|981.98|979.58|982.59|980.19|982.59|980.19|981.98|979.58|0
1655198940000|2022-06-14 09:29:00|982.84|980.44|982.1|979.7|982.84|980.44|982.1|979.7|0
1655198950000|2022-06-14 09:29:10|981.85|979.45|982.1|979.7|982.1|979.7|981.6|979.2|0
1655198960000|2022-06-14 09:29:20|982.34|979.94|981.35|978.95|982.59|980.19|981.35|978.95|0
1655198970000|2022-06-14 09:29:30|981.11|978.71|981.73|979.33|981.73|979.33|980.86|978.46|0
1655198980000|2022-06-14 09:29:40|981.6|979.2|981.35|978.95|981.73|979.33|981.35|978.95|0
1655198990000|2022-06-14 09:29:50|981.85|979.45|982.59|980.19|982.59|980.19|981.6|979.2|0
1655199000000|2022-06-14 09:30:00|982.47|980.07|981.11|978.71|982.47|980.07|980.99|978.59|0
1655199010000|2022-06-14 09:30:10|980.61|978.21|980.74|978.34|980.86|978.46|980.61|978.21|0
1655199020000|2022-06-14 09:30:20|980.12|977.72|980.12|977.72|980.86|978.46|980.12|977.72|0
1655199030000|2022-06-14 09:30:30|980.36|977.96|979.37|976.97|980.36|977.96|979.37|976.97|0
1655199040000|2022-06-14 09:30:40|979.62|977.22|981.35|978.95|981.35|978.95|979.62|977.22|0
1655199050000|2022-06-14 09:30:50|981.85|979.45|981.6|979.2|981.85|979.45|981.6|979.2|0
1655199060000|2022-06-14 09:31:00|981.35|978.95|980.86|978.46|981.35|978.95|980.86|978.46|0
1655199070000|2022-06-14 09:31:10|980.74|978.34|982.1|979.7|982.1|979.7|980.74|978.34|0
1655199080000|2022-06-14 09:31:20|981.85|979.45|981.85|979.45|981.98|979.58|981.85|979.45|0
1655199090000|2022-06-14 09:31:30|981.35|978.95|981.35|978.95|981.35|978.95|981.23|978.83|0
1655199100000|2022-06-14 09:31:40|980.99|978.59|980.99|978.59|980.99|978.59|980.86|978.46|0
1655199110000|2022-06-14 09:31:50|979.87|977.47|980.12|977.72|980.12|977.72|979.87|977.47|0
1655199120000|2022-06-14 09:32:00|980.61|978.21|980.61|978.21|980.61|978.21|980.36|977.96|0
1655199130000|2022-06-14 09:32:10|980.74|978.34|981.11|978.71|981.11|978.71|980.74|978.34|0
1655199140000|2022-06-14 09:32:20|981.35|978.95|981.23|978.83|981.35|978.95|981.11|978.71|0
1655199150000|2022-06-14 09:32:30|981.85|979.45|981.11|978.71|981.85|979.45|981.11|978.71|0
1655199160000|2022-06-14 09:32:40|981.48|979.08|981.6|979.2|981.6|979.2|981.35|978.95|0
1655199170000|2022-06-14 09:32:50|981.35|978.95|981.11|978.71|981.35|978.95|980.86|978.46|0
1655199180000|2022-06-14 09:33:00|980.86|978.46|979.37|976.97|980.86|978.46|979.37|976.97|0
1655199190000|2022-06-14 09:33:10|979.62|977.22|979.62|977.22|979.62|977.22|979.37|976.97|0
1655199200000|2022-06-14 09:33:20|979.87|977.47|980.12|977.72|980.12|977.72|979.62|977.22|0
1655199210000|2022-06-14 09:33:30|980.61|978.21|980.99|978.59|981.11|978.71|980.61|978.21|0
1655199220000|2022-06-14 09:33:40|980.86|978.46|980.74|978.34|981.11|978.71|980.61|978.21|0
1655199230000|2022-06-14 09:33:50|980.99|978.59|981.85|979.45|981.85|979.45|980.86|978.46|0
1655199240000|2022-06-14 09:34:00|981.73|979.33|982.84|980.44|982.84|980.44|981.48|979.08|0
1655199250000|2022-06-14 09:34:10|982.72|980.32|982.1|979.7|982.72|980.32|981.85|979.45|0
1655199260000|2022-06-14 09:34:20|982.34|979.94|982.59|980.19|982.59|980.19|982.34|979.94|0
1655199270000|2022-06-14 09:34:30|982.34|979.94|982.72|980.32|982.72|980.32|982.1|979.7|0
1655199280000|2022-06-14 09:34:40|982.84|980.44|983.33|980.93|983.46|981.06|982.84|980.44|0
1655199290000|2022-06-14 09:34:50|983.58|981.18|983.58|981.18|983.58|981.18|983.58|981.18|0
1655199300000|2022-06-14 09:35:00|983.08|980.68|982.84|980.44|983.21|980.81|982.84|980.44|0
1655199310000|2022-06-14 09:35:10|982.97|980.57|983.08|980.68|983.08|980.68|982.97|980.57|0
1655199320000|2022-06-14 09:35:20|982.59|980.19|982.59|980.19|982.59|980.19|982.59|980.19|0
1655199330000|2022-06-14 09:35:30|982.1|979.7|981.23|978.83|982.1|979.7|981.23|978.83|0
1655199340000|2022-06-14 09:35:40|981.35|978.95|981.23|978.83|981.35|978.95|980.12|977.72|0
1655199350000|2022-06-14 09:35:50|980.61|978.21|979.62|977.22|980.74|978.34|979.62|977.22|0
1655199360000|2022-06-14 09:36:00|979.13|976.73|978.38|975.98|979.13|976.73|978.38|975.98|0
1655199370000|2022-06-14 09:36:10|978.63|976.23|978.38|975.98|978.76|976.36|978.38|975.98|0
1655199380000|2022-06-14 09:36:20|978.63|976.23|978.14|975.74|978.63|976.23|978.14|975.74|0
1655199390000|2022-06-14 09:36:30|977.89|975.49|978.63|976.23|978.63|976.23|977.89|975.49|0
1655199400000|2022-06-14 09:36:40|978.88|976.48|978.63|976.23|978.88|976.48|978.14|975.74|0
1655199410000|2022-06-14 09:36:50|978.14|975.74|977.64|975.24|978.14|975.74|977.64|975.24|0
1655199420000|2022-06-14 09:37:00|977.89|975.49|977.15|974.75|977.89|975.49|977.15|974.75|0
1655199430000|2022-06-14 09:37:10|977.4|975|977.03|974.63|977.4|975|977.03|974.63|0
1655199440000|2022-06-14 09:37:20|976.9|974.5|977.64|975.24|977.64|975.24|976.65|974.25|0
1655199450000|2022-06-14 09:37:30|977.52|975.12|977.15|974.75|977.77|975.37|977.15|974.75|0
1655199460000|2022-06-14 09:37:40|976.65|974.25|977.4|975|977.4|975|976.53|974.13|0
1655199470000|2022-06-14 09:37:50|977.64|975.24|977.15|974.75|977.77|975.37|977.15|974.75|0
1655199480000|2022-06-14 09:38:00|976.9|974.5|976.65|974.25|976.9|974.5|976.16|973.76|0
1655199490000|2022-06-14 09:38:10|976.9|974.5|976.9|974.5|977.15|974.75|976.9|974.5|0
1655199500000|2022-06-14 09:38:20|977.15|974.75|977.64|975.24|977.64|975.24|977.15|974.75|0
1655199510000|2022-06-14 09:38:30|977.89|975.49|977.64|975.24|977.89|975.49|977.4|975|0
1655199520000|2022-06-14 09:38:40|977.28|974.88|977.64|975.24|977.64|975.24|977.28|974.88|0
1655199530000|2022-06-14 09:38:50|978.27|975.87|976.9|974.5|978.27|975.87|976.9|974.5|0
1655199540000|2022-06-14 09:39:00|976.29|973.89|975.79|973.39|976.41|974.01|975.79|973.39|0
1655199550000|2022-06-14 09:39:10|975.91|973.51|975.66|973.26|976.16|973.76|975.66|973.26|0
1655199560000|2022-06-14 09:39:20|976.16|973.76|976.16|973.76|976.16|973.76|976.04|973.64|0
1655199570000|2022-06-14 09:39:30|976.65|974.25|976.53|974.13|976.65|974.25|976.53|974.13|0
1655199580000|2022-06-14 09:39:40|976.65|974.25|976.41|974.01|976.65|974.25|976.41|974.01|0
1655199590000|2022-06-14 09:39:50|976.65|974.25|978.38|975.98|978.63|976.23|976.65|974.25|0
1655199600000|2022-06-14 09:40:00|978.88|976.48|976.65|974.25|978.88|976.48|976.65|974.25|0
1655199610000|2022-06-14 09:40:10|976.78|974.38|976.53|974.13|976.9|974.5|976.53|974.13|0
1655199620000|2022-06-14 09:40:20|977.15|974.75|977.15|974.75|977.89|975.49|976.9|974.5|0
1655199630000|2022-06-14 09:40:30|976.9|974.5|977.4|975|977.4|975|976.9|974.5|0
1655199640000|2022-06-14 09:40:40|976.9|974.5|976.9|974.5|976.9|974.5|976.9|974.5|0
1655199650000|2022-06-14 09:40:50|976.65|974.25|976.41|974.01|976.78|974.38|976.41|974.01|0
1655199660000|2022-06-14 09:41:00|976.65|974.25|976.9|974.5|976.9|974.5|976.41|974.01|0
1655199670000|2022-06-14 09:41:10|976.53|974.13|976.78|974.38|976.78|974.38|975.91|973.51|0
1655199680000|2022-06-14 09:41:20|976.65|974.25|976.78|974.38|976.78|974.38|976.41|974.01|0
1655199690000|2022-06-14 09:41:30|977.15|974.75|976.65|974.25|977.15|974.75|976.65|974.25|0
1655199700000|2022-06-14 09:41:40|976.16|973.76|975.91|973.51|976.16|973.76|975.91|973.51|0
1655199710000|2022-06-14 09:41:50|976.16|973.76|976.41|974.01|976.41|974.01|976.04|973.64|0
1655199720000|2022-06-14 09:42:00|975.91|973.51|976.41|974.01|976.65|974.25|975.91|973.51|0
1655199730000|2022-06-14 09:42:10|976.65|974.25|976.53|974.13|976.65|974.25|976.41|974.01|0
1655199740000|2022-06-14 09:42:20|977.03|974.63|976.41|974.01|977.15|974.75|976.41|974.01|0
1655199750000|2022-06-14 09:42:30|976.78|974.38|977.64|975.24|977.64|975.24|976.65|974.25|0
1655199760000|2022-06-14 09:42:40|977.77|975.37|977.64|975.24|977.77|975.37|977.64|975.24|0
1655199770000|2022-06-14 09:42:50|977.03|974.63|976.65|974.25|977.03|974.63|976.65|974.25|0
1655199780000|2022-06-14 09:43:00|977.64|975.24|977.4|975|977.64|975.24|977.4|975|0
1655199790000|2022-06-14 09:43:10|977.52|975.12|977.52|975.12|977.64|975.24|977.52|975.12|0
1655199800000|2022-06-14 09:43:20|977.28|974.88|977.28|974.88|977.4|975|977.28|974.88|0
1655199810000|2022-06-14 09:43:30|977.4|975|976.9|974.5|977.4|975|976.9|974.5|0
1655199820000|2022-06-14 09:43:40|977.15|974.75|976.41|974.01|977.15|974.75|976.41|974.01|0
1655199830000|2022-06-14 09:43:50|976.29|973.89|976.53|974.13|977.03|974.63|976.16|973.76|0
1655199840000|2022-06-14 09:44:00|976.65|974.25|976.65|974.25|976.65|974.25|976.65|974.25|0
1655199850000|2022-06-14 09:44:10|977.4|975|977.4|975|977.4|975|977.28|974.88|0
1655199860000|2022-06-14 09:44:20|977.64|975.24|977.4|975|977.64|975.24|977.4|975|0
1655199870000|2022-06-14 09:44:30|977.64|975.24|977.4|975|977.64|975.24|977.4|975|0
1655199880000|2022-06-14 09:44:40|977.15|974.75|976.41|974.01|977.15|974.75|976.41|974.01|0
1655199890000|2022-06-14 09:44:50|976.53|974.13|976.16|973.76|976.53|974.13|976.16|973.76|0
1655199900000|2022-06-14 09:45:00|976.04|973.64|975.66|973.26|976.16|973.76|975.66|973.26|0
1655199910000|2022-06-14 09:45:10|975.91|973.51|976.41|974.01|976.41|974.01|975.91|973.51|0
1655199920000|2022-06-14 09:45:20|976.65|974.25|975.91|973.51|976.65|974.25|975.91|973.51|0
1655199930000|2022-06-14 09:45:30|976.04|973.64|976.16|973.76|976.41|974.01|975.91|973.51|0
1655199940000|2022-06-14 09:45:40|975.91|973.51|976.16|973.76|976.16|973.76|975.91|973.51|0
1655199950000|2022-06-14 09:45:50|975.91|973.51|975.66|973.26|976.04|973.64|975.55|973.15|0
1655199960000|2022-06-14 09:46:00|975.91|973.51|975.79|973.39|976.65|974.25|975.66|973.26|0
1655199970000|2022-06-14 09:46:10|976.16|973.76|976.9|974.5|976.9|974.5|975.91|973.51|0
1655199980000|2022-06-14 09:46:20|976.65|974.25|977.4|975|977.4|975|976.65|974.25|0
1655199990000|2022-06-14 09:46:30|977.52|975.12|976.9|974.5|977.52|975.12|976.9|974.5|0
1655200000000|2022-06-14 09:46:40|977.15|974.75|976.41|974.01|977.15|974.75|976.16|973.76|0
1655200010000|2022-06-14 09:46:50|976.65|974.25|976.16|973.76|976.78|974.38|976.16|973.76|0
1655200020000|2022-06-14 09:47:00|976.29|973.89|975.91|973.51|976.41|974.01|975.91|973.51|0
1655200030000|2022-06-14 09:47:10|976.16|973.76|976.29|973.89|976.41|974.01|976.04|973.64|0
1655200040000|2022-06-14 09:47:20|976.16|973.76|977.64|975.24|977.64|975.24|976.16|973.76|0
1655200050000|2022-06-14 09:47:30|977.4|975|977.15|974.75|977.4|975|977.03|974.63|0
1655200060000|2022-06-14 09:47:40|977.03|974.63|977.64|975.24|977.64|975.24|977.03|974.63|0
1655200070000|2022-06-14 09:47:50|977.52|975.12|977.89|975.49|977.89|975.49|977.52|975.12|0
1655200080000|2022-06-14 09:48:00|977.64|975.24|977.77|975.37|977.77|975.37|977.15|974.75|0
1655200090000|2022-06-14 09:48:10|977.64|975.24|977.4|975|977.89|975.49|977.4|975|0
1655200100000|2022-06-14 09:48:20|977.52|975.12|977.52|975.12|977.52|975.12|977.52|975.12|0
1655200110000|2022-06-14 09:48:30|977.28|974.88|977.15|974.75|977.28|974.88|976.53|974.13|0
1655200120000|2022-06-14 09:48:40|977.4|975|977.03|974.63|977.4|975|977.03|974.63|0
1655200130000|2022-06-14 09:48:50|975.66|973.26|975.91|973.51|975.91|973.51|975.66|973.26|0
1655200140000|2022-06-14 09:49:00|975.79|973.39|975.91|973.51|975.91|973.51|975.55|973.15|0
1655200150000|2022-06-14 09:49:10|976.65|974.25|976.16|973.76|976.65|974.25|976.16|973.76|0
1655200160000|2022-06-14 09:49:20|975.42|973.02|976.29|973.89|976.53|974.13|975.42|973.02|0
1655200170000|2022-06-14 09:49:30|976.65|974.25|976.16|973.76|976.9|974.5|976.16|973.76|0
1655200180000|2022-06-14 09:49:40|975.91|973.51|975.42|973.02|975.91|973.51|975.42|973.02|0
1655200190000|2022-06-14 09:49:50|974.43|972.03|975.42|973.02|975.42|973.02|974.18|971.78|0
1655200200000|2022-06-14 09:50:00|975.79|973.39|976.04|973.64|976.04|973.64|975.79|973.39|0
1655200210000|2022-06-14 09:50:10|975.91|973.51|977.03|974.63|977.03|974.63|975.91|973.51|0
1655200220000|2022-06-14 09:50:20|977.15|974.75|977.52|975.12|977.52|975.12|977.15|974.75|0
1655200230000|2022-06-14 09:50:30|977.89|975.49|977.64|975.24|977.89|975.49|977.64|975.24|0
1655200240000|2022-06-14 09:50:40|977.77|975.37|977.39|974.99|977.77|975.37|977.39|974.99|0
1655200250000|2022-06-14 09:50:50|976.9|974.5|977.39|974.99|977.39|974.99|976.9|974.5|0
1655200260000|2022-06-14 09:51:00|977.28|974.88|977.39|974.99|977.39|974.99|977.28|974.88|0
1655200270000|2022-06-14 09:51:10|977.15|974.75|977.03|974.63|977.28|974.88|977.03|974.63|0
1655200280000|2022-06-14 09:51:20|976.65|974.25|976.29|973.89|976.65|974.25|976.16|973.76|0
1655200290000|2022-06-14 09:51:30|976.16|973.76|977.15|974.75|977.15|974.75|976.04|973.64|0
1655200300000|2022-06-14 09:51:40|976.9|974.5|976.9|974.5|977.15|974.75|976.9|974.5|0
1655200310000|2022-06-14 09:51:50|976.65|974.25|976.65|974.25|976.65|974.25|976.65|974.25|0
1655200320000|2022-06-14 09:52:00|976.41|974.01|975.17|972.77|976.41|974.01|975.17|972.77|0
1655200330000|2022-06-14 09:52:10|976.41|974.01|976.53|974.13|976.53|974.13|976.41|974.01|0
1655200340000|2022-06-14 09:52:20|976.29|973.89|975.42|973.02|976.29|973.89|975.17|972.77|0
1655200350000|2022-06-14 09:52:30|975.66|973.26|975.91|973.51|976.29|973.89|975.42|973.02|0
1655200360000|2022-06-14 09:52:40|976.41|974.01|975.42|973.02|976.41|974.01|975.17|972.77|0
1655200370000|2022-06-14 09:52:50|975.66|973.26|975.66|973.26|975.66|973.26|975.42|973.02|0
1655200380000|2022-06-14 09:53:00|975.91|973.51|975.91|973.51|976.16|973.76|975.91|973.51|0
1655200390000|2022-06-14 09:53:10|975.42|973.02|975.05|972.65|975.42|973.02|975.05|972.65|0
1655200400000|2022-06-14 09:53:20|975.17|972.77|975.55|973.15|975.55|973.15|975.17|972.77|0
1655200410000|2022-06-14 09:53:30|975.66|973.26|976.16|973.76|976.16|973.76|975.66|973.26|0
1655200420000|2022-06-14 09:53:40|975.91|973.51|976.78|974.38|976.9|974.5|975.91|973.51|0
1655200430000|2022-06-14 09:53:50|977.15|974.75|977.15|974.75|977.15|974.75|976.9|974.5|0
1655200440000|2022-06-14 09:54:00|977.39|974.99|976.9|974.5|977.39|974.99|976.9|974.5|0
1655200450000|2022-06-14 09:54:10|976.41|974.01|976.65|974.25|976.65|974.25|976.16|973.76|0
1655200460000|2022-06-14 09:54:20|976.78|974.38|977.15|974.75|977.15|974.75|976.78|974.38|0
1655200470000|2022-06-14 09:54:30|977.39|974.99|976.9|974.5|977.39|974.99|976.9|974.5|0
1655200480000|2022-06-14 09:54:40|978.38|975.98|978.63|976.23|978.63|976.23|978.38|975.98|0
1655200490000|2022-06-14 09:54:50|978.38|975.98|978.14|975.74|978.38|975.98|978.14|975.74|0
1655200500000|2022-06-14 09:55:00|978.27|975.87|979.37|976.97|979.37|976.97|978.27|975.87|0
1655200510000|2022-06-14 09:55:10|979.75|977.35|979.62|977.22|980.36|977.96|979.62|977.22|0
1655200520000|2022-06-14 09:55:20|979.75|977.35|979.13|976.73|980|977.6|979.13|976.73|0
1655200530000|2022-06-14 09:55:30|978.38|975.98|978.51|976.11|978.63|976.23|977.89|975.49|0
1655200540000|2022-06-14 09:55:40|978.38|975.98|978.14|975.74|978.51|976.11|978.14|975.74|0
1655200550000|2022-06-14 09:55:50|978.63|976.23|978.88|976.48|979.13|976.73|978.63|976.23|0
1655200560000|2022-06-14 09:56:00|978.63|976.23|978.38|975.98|978.63|976.23|978.14|975.74|0
1655200570000|2022-06-14 09:56:10|978.88|976.48|978.14|975.74|978.88|976.48|978.14|975.74|0
1655200580000|2022-06-14 09:56:20|977.89|975.49|977.64|975.24|978.14|975.74|977.64|975.24|0
1655200590000|2022-06-14 09:56:30|978.63|976.23|978.38|975.98|978.63|976.23|978.38|975.98|0
1655200600000|2022-06-14 09:56:40|978.88|976.48|978.88|976.48|979.01|976.61|978.88|976.48|0
1655200610000|2022-06-14 09:56:50|979.13|976.73|979.75|977.35|979.75|977.35|979.13|976.73|0
1655200620000|2022-06-14 09:57:00|980|977.6|979.5|977.1|980|977.6|979.5|977.1|0
1655200630000|2022-06-14 09:57:10|979.75|977.35|980|977.6|980|977.6|979.75|977.35|0
1655200640000|2022-06-14 09:57:20|979.87|977.47|980.12|977.72|980.36|977.96|979.87|977.47|0
1655200650000|2022-06-14 09:57:30|980.36|977.96|980.86|978.46|980.86|978.46|980.36|977.96|0
1655200660000|2022-06-14 09:57:40|980.74|978.34|980.61|978.21|980.74|978.34|980.36|977.96|0
1655200670000|2022-06-14 09:57:50|980.86|978.46|980.12|977.72|980.86|978.46|980.12|977.72|0
1655200680000|2022-06-14 09:58:00|980.36|977.96|980.36|977.96|980.36|977.96|980.36|977.96|0
1655200690000|2022-06-14 09:58:10|980.12|977.72|979.25|976.85|980.12|977.72|979.13|976.73|0
1655200700000|2022-06-14 09:58:20|978.88|976.48|979.62|977.22|979.62|977.22|978.88|976.48|0
1655200710000|2022-06-14 09:58:30|979.13|976.73|978.83|976.43|979.37|976.97|978.83|976.43|0
1655200720000|2022-06-14 09:58:40|979.07|976.67|980.31|977.91|980.56|978.16|979.07|976.67|0
1655200730000|2022-06-14 09:58:50|980.06|977.66|980.19|977.79|980.19|977.79|980.06|977.66|0
1655200740000|2022-06-14 09:59:00|979.57|977.17|981.05|978.65|981.05|978.65|979.57|977.17|0
1655200750000|2022-06-14 09:59:10|980.93|978.53|980.69|978.29|981.05|978.65|980.56|978.16|0
1655200760000|2022-06-14 09:59:20|980.56|978.16|979.32|976.92|980.56|978.16|979.32|976.92|0
1655200770000|2022-06-14 09:59:30|979.57|977.17|979.57|977.17|979.57|977.17|979.57|977.17|0
1655200780000|2022-06-14 09:59:40|980.31|977.91|980.56|978.16|980.69|978.29|980.31|977.91|0
1655200790000|2022-06-14 09:59:50|980.8|978.4|980.69|978.29|980.8|978.4|980.56|978.16|0
1655200800000|2022-06-14 10:00:00|980.8|978.4|980.31|977.91|980.8|978.4|980.31|977.91|0
1655200810000|2022-06-14 10:00:10|981.3|978.9|981.55|979.15|981.55|979.15|981.3|978.9|0
1655200820000|2022-06-14 10:00:20|981.3|978.9|981.55|979.15|981.55|979.15|981.05|978.65|0
1655200830000|2022-06-14 10:00:30|981.79|979.39|982.04|979.64|982.04|979.64|981.79|979.39|0
1655200840000|2022-06-14 10:00:40|982.29|979.89|981.55|979.15|982.29|979.89|981.55|979.15|0
1655200850000|2022-06-14 10:00:50|981.79|979.39|982.04|979.64|982.04|979.64|981.79|979.39|0
1655200860000|2022-06-14 10:01:00|982.29|979.89|982.29|979.89|982.54|980.14|982.29|979.89|0
1655200870000|2022-06-14 10:01:10|982.54|980.14|983.53|981.13|983.53|981.13|982.54|980.14|0
1655200880000|2022-06-14 10:01:20|983.66|981.26|983.77|981.37|983.77|981.37|983.53|981.13|0
1655200890000|2022-06-14 10:01:30|984.02|981.62|984.76|982.36|984.76|982.36|984.02|981.62|0
1655200900000|2022-06-14 10:01:40|984.52|982.12|984.52|982.12|984.76|982.36|984.52|982.12|0
1655200910000|2022-06-14 10:01:50|984.76|982.36|985.51|983.11|985.51|983.11|984.76|982.36|0
1655200920000|2022-06-14 10:02:00|985.26|982.86|985.75|983.35|985.75|983.35|985.26|982.86|0
1655200930000|2022-06-14 10:02:10|985.51|983.11|985.51|983.11|985.64|983.24|985.26|982.86|0
1655200940000|2022-06-14 10:02:20|985.75|983.35|986.25|983.85|986.25|983.85|985.75|983.35|0
1655200950000|2022-06-14 10:02:30|987.49|985.09|987.98|985.58|987.98|985.58|987.49|985.09|0
1655200960000|2022-06-14 10:02:40|987.73|985.33|987.98|985.58|988.48|986.08|987.73|985.33|0
1655200970000|2022-06-14 10:02:50|988.11|985.71|987.98|985.58|988.48|986.08|987.98|985.58|0
1655200980000|2022-06-14 10:03:00|988.23|985.83|987.98|985.58|988.23|985.83|987.98|985.58|0
1655200990000|2022-06-14 10:03:10|988.23|985.83|988.23|985.83|988.23|985.83|988.23|985.83|0
1655201000000|2022-06-14 10:03:20|988.73|986.33|988.73|986.33|988.73|986.33|988.73|986.33|0
1655201010000|2022-06-14 10:03:30|988.97|986.57|988.73|986.33|988.97|986.57|988.73|986.33|0
1655201020000|2022-06-14 10:03:40|988.48|986.08|988.97|986.57|988.97|986.57|988.36|985.96|0
1655201030000|2022-06-14 10:03:50|989.22|986.82|989.84|987.44|989.84|987.44|989.22|986.82|0
1655201040000|2022-06-14 10:04:00|989.47|987.07|989.72|987.32|989.72|987.32|989.47|987.07|0
1655201050000|2022-06-14 10:04:10|989.6|987.2|989.96|987.56|989.96|987.56|989.6|987.2|0
1655201060000|2022-06-14 10:04:20|989.72|987.32|988.97|986.57|989.72|987.32|988.97|986.57|0
1655201070000|2022-06-14 10:04:30|988.73|986.33|988.23|985.83|988.73|986.33|988.23|985.83|0
1655201080000|2022-06-14 10:04:40|988.11|985.71|987.73|985.33|988.11|985.71|987.73|985.33|0
1655201090000|2022-06-14 10:04:50|988.23|985.83|989.22|986.82|989.22|986.82|988.23|985.83|0
1655201100000|2022-06-14 10:05:00|989.35|986.95|989.35|986.95|989.47|987.07|989.35|986.95|0
1655201110000|2022-06-14 10:05:10|988.97|986.57|988.23|985.83|988.97|986.57|988.23|985.83|0
1655201120000|2022-06-14 10:05:20|987.98|985.58|988.97|986.57|988.97|986.57|987.98|985.58|0
1655201130000|2022-06-14 10:05:30|989.22|986.82|988.97|986.57|989.22|986.82|988.97|986.57|0
1655201140000|2022-06-14 10:05:40|988.48|986.08|988.48|986.08|988.48|986.08|988.23|985.83|0
1655201150000|2022-06-14 10:05:50|987.98|985.58|986.99|984.59|987.98|985.58|986.99|984.59|0
1655201160000|2022-06-14 10:06:00|987.24|984.84|987.24|984.84|987.24|984.84|986.74|984.34|0
1655201170000|2022-06-14 10:06:10|986.5|984.1|986.99|984.59|986.99|984.59|986.5|984.1|0
1655201180000|2022-06-14 10:06:20|986.74|984.34|986.63|984.23|986.74|984.34|986.25|983.85|0
1655201190000|2022-06-14 10:06:30|986.5|984.1|986.38|983.98|986.5|984.1|986.38|983.98|0
1655201200000|2022-06-14 10:06:40|986.5|984.1|986.74|984.34|986.74|984.34|986.5|984.1|0
1655201210000|2022-06-14 10:06:50|986.25|983.85|987.24|984.84|987.24|984.84|986.25|983.85|0
1655201220000|2022-06-14 10:07:00|986.99|984.59|987.12|984.72|987.24|984.84|986.99|984.59|0
1655201230000|2022-06-14 10:07:10|986.99|984.59|986.74|984.34|986.99|984.59|986.74|984.34|0
1655201240000|2022-06-14 10:07:20|986.63|984.23|986.63|984.23|986.63|984.23|986.63|984.23|0
1655201250000|2022-06-14 10:07:30|986.99|984.59|987.24|984.84|987.37|984.97|986.99|984.59|0
1655201260000|2022-06-14 10:07:40|986.74|984.34|986.99|984.59|986.99|984.59|986.74|984.34|0
1655201270000|2022-06-14 10:07:50|986.74|984.34|986.99|984.59|986.99|984.59|986.74|984.34|0
1655201280000|2022-06-14 10:08:00|987.24|984.84|986|983.6|987.24|984.84|986|983.6|0
1655201290000|2022-06-14 10:08:10|985.51|983.11|985.64|983.24|985.64|983.24|985.51|983.11|0
1655201300000|2022-06-14 10:08:20|985.75|983.35|986|983.6|986|983.6|985.75|983.35|0
1655201310000|2022-06-14 10:08:30|986.74|984.34|987.49|985.09|987.49|985.09|986.25|983.85|0
1655201320000|2022-06-14 10:08:40|987.24|984.84|988.23|985.83|988.23|985.83|987.24|984.84|0
1655201330000|2022-06-14 10:08:50|988.11|985.71|988.97|986.57|988.97|986.57|988.11|985.71|0
1655201340000|2022-06-14 10:09:00|988.48|986.08|988.48|986.08|989.1|986.7|988.48|986.08|0
1655201350000|2022-06-14 10:09:10|988.23|985.83|988.72|986.32|988.72|986.32|988.23|985.83|0
1655201360000|2022-06-14 10:09:20|988.11|985.71|987.73|985.33|988.11|985.71|987.73|985.33|0
1655201370000|2022-06-14 10:09:30|987.98|985.58|987.73|985.33|987.98|985.58|987.73|985.33|0
1655201380000|2022-06-14 10:09:40|987.49|985.09|986.5|984.1|987.49|985.09|986.5|984.1|0
1655201390000|2022-06-14 10:09:50|986.38|983.98|986.25|983.85|986.5|984.1|986.25|983.85|0
1655201400000|2022-06-14 10:10:00|986.5|984.1|986.25|983.85|986.5|984.1|986.25|983.85|0
1655201410000|2022-06-14 10:10:10|986.38|983.98|986.74|984.34|986.74|984.34|986.25|983.85|0
1655201420000|2022-06-14 10:10:20|986.99|984.59|986.99|984.59|987.24|984.84|986.74|984.34|0
1655201430000|2022-06-14 10:10:30|986.87|984.47|986.99|984.59|987.24|984.84|986.87|984.47|0
1655201440000|2022-06-14 10:10:40|986.87|984.47|986.74|984.34|986.87|984.47|986.74|984.34|0
1655201450000|2022-06-14 10:10:50|987.24|984.84|987.49|985.09|987.49|985.09|986.99|984.59|0
1655201460000|2022-06-14 10:11:00|987.86|985.46|987.73|985.33|987.86|985.46|987.73|985.33|0
1655201470000|2022-06-14 10:11:10|987.62|985.22|987.49|985.09|987.98|985.58|987.49|985.09|0
1655201480000|2022-06-14 10:11:20|987.98|985.58|987.98|985.58|987.98|985.58|987.73|985.33|0
1655201490000|2022-06-14 10:11:30|988.11|985.71|987.98|985.58|988.85|986.45|987.98|985.58|0
1655201500000|2022-06-14 10:11:40|988.23|985.83|987.73|985.33|988.23|985.83|987.73|985.33|0
1655201510000|2022-06-14 10:11:50|988.48|986.08|987.86|985.46|988.48|986.08|987.86|985.46|0
1655201520000|2022-06-14 10:12:00|987.73|985.33|987.86|985.46|987.98|985.58|987.73|985.33|0
1655201530000|2022-06-14 10:12:10|988.11|985.71|988.48|986.08|988.48|986.08|988.11|985.71|0
1655201540000|2022-06-14 10:12:20|988.97|986.57|989.35|986.95|989.47|987.07|988.97|986.57|0
1655201550000|2022-06-14 10:12:30|989.84|987.44|989.47|987.07|989.84|987.44|989.47|987.07|0
1655201560000|2022-06-14 10:12:40|989.84|987.44|989.96|987.56|990.09|987.69|989.84|987.44|0
1655201570000|2022-06-14 10:12:50|989.72|987.32|989.22|986.82|989.72|987.32|989.22|986.82|0
1655201580000|2022-06-14 10:13:00|989.47|987.07|989.72|987.32|989.72|987.32|989.47|987.07|0
1655201590000|2022-06-14 10:13:10|988.97|986.57|989.22|986.82|989.22|986.82|988.97|986.57|0
1655201600000|2022-06-14 10:13:20|988.97|986.57|988.97|986.57|989.22|986.82|988.85|986.45|0
1655201610000|2022-06-14 10:13:30|989.47|987.07|989.1|986.7|989.6|987.2|989.1|986.7|0
1655201620000|2022-06-14 10:13:40|989.47|987.07|990.09|987.69|990.09|987.69|989.47|987.07|0
1655201630000|2022-06-14 10:13:50|990.46|988.06|990.71|988.31|990.83|988.43|990.46|988.06|0
1655201640000|2022-06-14 10:14:00|990.46|988.06|990.21|987.81|990.46|988.06|990.21|987.81|0
1655201650000|2022-06-14 10:14:10|990.34|987.94|990.71|988.31|990.95|988.55|990.34|987.94|0
1655201660000|2022-06-14 10:14:20|990.46|988.06|991.08|988.68|991.08|988.68|990.46|988.06|0
1655201670000|2022-06-14 10:14:30|990.71|988.31|990.83|988.43|990.83|988.43|990.71|988.31|0
1655201680000|2022-06-14 10:14:40|990.71|988.31|990.71|988.31|990.95|988.55|990.71|988.31|0
1655201690000|2022-06-14 10:14:50|990.95|988.55|990.71|988.31|990.95|988.55|990.71|988.31|0
1655201700000|2022-06-14 10:15:00|991.2|988.8|990.46|988.06|991.2|988.8|990.46|988.06|0
1655201710000|2022-06-14 10:15:10|990.95|988.55|990.95|988.55|991.08|988.68|990.95|988.55|0
1655201720000|2022-06-14 10:15:20|991.08|988.68|991.94|989.54|991.94|989.54|991.08|988.68|0
1655201730000|2022-06-14 10:15:30|992.44|990.04|992.69|990.29|992.69|990.29|992.19|989.79|0
1655201740000|2022-06-14 10:15:40|992.44|990.04|992.57|990.17|992.69|990.29|992.44|990.04|0
1655201750000|2022-06-14 10:15:50|992.69|990.29|992.93|990.53|992.93|990.53|992.69|990.29|0
1655201760000|2022-06-14 10:16:00|993.06|990.66|992.44|990.04|993.06|990.66|992.44|990.04|0
1655201770000|2022-06-14 10:16:10|992.19|989.79|992.93|990.53|992.93|990.53|992.19|989.79|0
1655201780000|2022-06-14 10:16:20|992.69|990.29|992.93|990.53|992.93|990.53|992.69|990.29|0
1655201790000|2022-06-14 10:16:30|992.82|990.42|992.57|990.17|992.82|990.42|992.44|990.04|0
1655201800000|2022-06-14 10:16:40|992.44|990.04|992.93|990.53|992.93|990.53|992.19|989.79|0
1655201810000|2022-06-14 10:16:50|993.18|990.78|992.69|990.29|993.18|990.78|992.69|990.29|0
1655201820000|2022-06-14 10:17:00|992.19|989.79|991.45|989.05|992.19|989.79|991.2|988.8|0
1655201830000|2022-06-14 10:17:10|991.58|989.18|990.21|987.81|991.58|989.18|990.21|987.81|0
1655201840000|2022-06-14 10:17:20|989.96|987.56|989.96|987.56|989.96|987.56|989.72|987.32|0
1655201850000|2022-06-14 10:17:30|991.45|989.05|991.94|989.54|991.94|989.54|991.45|989.05|0
1655201860000|2022-06-14 10:17:40|991.7|989.3|991.94|989.54|991.94|989.54|991.7|989.3|0
1655201870000|2022-06-14 10:17:50|992.44|990.04|992.44|990.04|992.93|990.53|992.44|990.04|0
1655201880000|2022-06-14 10:18:00|991.94|989.54|990.95|988.55|991.94|989.54|990.95|988.55|0
1655201890000|2022-06-14 10:18:10|991.45|989.05|991.7|989.3|991.7|989.3|991.45|989.05|0
1655201900000|2022-06-14 10:18:20|992.44|990.04|992.32|989.92|992.69|990.29|992.32|989.92|0
1655201910000|2022-06-14 10:18:30|992.44|990.04|992.69|990.29|992.93|990.53|992.44|990.04|0
1655201920000|2022-06-14 10:18:40|992.44|990.04|992.69|990.29|992.69|990.29|992.44|990.04|0
1655201930000|2022-06-14 10:18:50|992.57|990.17|992.19|989.79|992.57|990.17|992.19|989.79|0
1655201940000|2022-06-14 10:19:00|991.94|989.54|992.07|989.67|992.44|990.04|991.94|989.54|0
1655201950000|2022-06-14 10:19:10|992.19|989.79|991.45|989.05|992.19|989.79|991.45|989.05|0
1655201960000|2022-06-14 10:19:20|991.58|989.18|992.19|989.79|992.44|990.04|991.58|989.18|0
1655201970000|2022-06-14 10:19:30|992.44|990.04|993.31|990.91|993.31|990.91|992.44|990.04|0
1655201980000|2022-06-14 10:19:40|993.18|990.78|993.68|991.28|993.68|991.28|993.18|990.78|0
1655201990000|2022-06-14 10:19:50|993.81|991.41|992.69|990.29|993.81|991.41|992.69|990.29|0
1655202000000|2022-06-14 10:20:00|992.93|990.53|992.93|990.53|993.43|991.03|992.93|990.53|0
1655202010000|2022-06-14 10:20:10|992.82|990.42|992.44|990.04|993.18|990.78|992.44|990.04|0
1655202020000|2022-06-14 10:20:20|992.57|990.17|992.44|990.04|992.82|990.42|992.44|990.04|0
1655202030000|2022-06-14 10:20:30|992.19|989.79|991.82|989.42|992.19|989.79|991.82|989.42|0
1655202040000|2022-06-14 10:20:40|992.19|989.79|991.94|989.54|992.44|990.04|991.94|989.54|0
1655202050000|2022-06-14 10:20:50|990.95|988.55|990.95|988.55|990.95|988.55|990.95|988.55|0
1655202060000|2022-06-14 10:21:00|991.2|988.8|991.2|988.8|991.94|989.54|991.2|988.8|0
1655202070000|2022-06-14 10:21:10|990.71|988.31|989.71|987.31|990.71|988.31|989.6|987.2|0
1655202080000|2022-06-14 10:21:20|989.47|987.07|988.97|986.57|989.47|987.07|988.97|986.57|0
1655202090000|2022-06-14 10:21:30|988.61|986.21|989.96|987.56|989.96|987.56|988.61|986.21|0
1655202100000|2022-06-14 10:21:40|989.71|987.31|989.6|987.2|989.71|987.31|989.22|986.82|0
1655202110000|2022-06-14 10:21:50|989.47|987.07|988.97|986.57|989.47|987.07|988.97|986.57|0
1655202120000|2022-06-14 10:22:00|988.72|986.32|989.22|986.82|989.22|986.82|988.61|986.21|0
1655202130000|2022-06-14 10:22:10|989.47|987.07|989.71|987.31|989.96|987.56|989.47|987.07|0
1655202140000|2022-06-14 10:22:20|990.21|987.81|990.21|987.81|990.46|988.06|990.21|987.81|0
1655202150000|2022-06-14 10:22:30|990.34|987.94|989.71|987.31|990.34|987.94|989.71|987.31|0
1655202160000|2022-06-14 10:22:40|989.47|987.07|989.84|987.44|989.84|987.44|989.35|986.95|0
1655202170000|2022-06-14 10:22:50|989.47|987.07|989.22|986.82|989.47|987.07|988.85|986.45|0
1655202180000|2022-06-14 10:23:00|989.71|987.31|990.21|987.81|990.21|987.81|989.71|987.31|0
1655202190000|2022-06-14 10:23:10|990.46|988.06|990.95|988.55|990.95|988.55|990.46|988.06|0
1655202200000|2022-06-14 10:23:20|991.2|988.8|990.46|988.06|991.2|988.8|990.46|988.06|0
1655202210000|2022-06-14 10:23:30|990.21|987.81|991.7|989.3|991.82|989.42|990.21|987.81|0
1655202220000|2022-06-14 10:23:40|991.45|989.05|991.94|989.54|991.94|989.54|991.45|989.05|0
1655202230000|2022-06-14 10:23:50|992.82|990.42|994.17|991.77|994.17|991.77|992.69|990.29|0
1655202240000|2022-06-14 10:24:00|992.93|990.53|993.18|990.78|993.18|990.78|992.93|990.53|0
1655202250000|2022-06-14 10:24:10|993.81|991.41|992.44|990.04|993.81|991.41|992.44|990.04|0
1655202260000|2022-06-14 10:24:20|991.94|989.54|992.19|989.79|992.19|989.79|991.94|989.54|0
1655202270000|2022-06-14 10:24:30|992.07|989.67|992.07|989.67|992.19|989.79|991.94|989.54|0
1655202280000|2022-06-14 10:24:40|991.82|989.42|990.95|988.55|991.82|989.42|990.95|988.55|0
1655202290000|2022-06-14 10:24:50|991.2|988.8|990.95|988.55|991.2|988.8|990.95|988.55|0
1655202300000|2022-06-14 10:25:00|990.71|988.31|990.71|988.31|990.71|988.31|990.71|988.31|0
1655202310000|2022-06-14 10:25:10|990.83|988.43|990.95|988.55|990.95|988.55|990.83|988.43|0
1655202320000|2022-06-14 10:25:20|991.58|989.18|992.57|990.17|992.57|990.17|991.58|989.18|0
1655202330000|2022-06-14 10:25:30|992.44|990.04|993.06|990.66|993.06|990.66|992.44|990.04|0
1655202340000|2022-06-14 10:25:40|992.82|990.42|992.93|990.53|992.93|990.53|992.82|990.42|0
1655202350000|2022-06-14 10:25:50|992.69|990.29|993.43|991.03|993.43|991.03|992.69|990.29|0
1655202360000|2022-06-14 10:26:00|993.18|990.78|992.82|990.42|993.18|990.78|992.69|990.29|0
1655202370000|2022-06-14 10:26:10|993.06|990.66|993.92|991.52|993.92|991.52|993.06|990.66|0
1655202380000|2022-06-14 10:26:20|993.43|991.03|993.06|990.66|993.43|991.03|993.06|990.66|0
1655202390000|2022-06-14 10:26:30|992.93|990.53|992.69|990.29|993.31|990.91|992.69|990.29|0
1655202410000|2022-06-14 10:26:50|992.44|990.04|993.06|990.66|993.06|990.66|992.44|990.04|0
1655202420000|2022-06-14 10:27:00|993.43|991.03|993.92|991.52|993.92|991.52|993.43|991.03|0
1655202430000|2022-06-14 10:27:10|993.18|990.78|993.18|990.78|993.31|990.91|993.18|990.78|0
1655202440000|2022-06-14 10:27:20|993.31|990.91|992.93|990.53|993.31|990.91|992.93|990.53|0
1655202450000|2022-06-14 10:27:30|992.69|990.29|993.06|990.66|993.06|990.66|992.69|990.29|0
1655202460000|2022-06-14 10:27:40|992.93|990.53|992.19|989.79|993.18|990.78|992.19|989.79|0
1655202470000|2022-06-14 10:27:50|992.07|989.67|991.82|989.42|992.07|989.67|991.82|989.42|0
1655202480000|2022-06-14 10:28:00|991.94|989.54|993.18|990.78|993.18|990.78|991.94|989.54|0
1655202490000|2022-06-14 10:28:10|993.06|990.66|991.33|988.93|993.06|990.66|991.33|988.93|0
1655202500000|2022-06-14 10:28:20|991.45|989.05|991.82|989.42|991.94|989.54|991.2|988.8|0
1655202510000|2022-06-14 10:28:30|992.69|990.29|992.44|990.04|992.69|990.29|992.44|990.04|0
1655202520000|2022-06-14 10:28:40|992.19|989.79|992.19|989.79|992.19|989.79|992.19|989.79|0
1655202530000|2022-06-14 10:28:50|991.94|989.54|992.69|990.29|992.82|990.42|991.94|989.54|0
1655202540000|2022-06-14 10:29:00|992.44|990.04|992.44|990.04|992.69|990.29|992.44|990.04|0
1655202550000|2022-06-14 10:29:10|992.57|990.17|992.19|989.79|992.69|990.29|992.19|989.79|0
1655202560000|2022-06-14 10:29:20|993.18|990.78|992.93|990.53|993.18|990.78|992.69|990.29|0
1655202570000|2022-06-14 10:29:30|992.69|990.29|991.94|989.54|992.69|990.29|991.94|989.54|0
1655202580000|2022-06-14 10:29:40|992.19|989.79|992.19|989.79|992.19|989.79|992.19|989.79|0
1655202590000|2022-06-14 10:29:50|991.94|989.54|991.94|989.54|991.94|989.54|991.94|989.54|0
1655202600000|2022-06-14 10:30:00|992.07|989.67|992.93|990.53|992.93|990.53|992.07|989.67|0
1655202610000|2022-06-14 10:30:10|993.81|991.41|993.43|991.03|993.81|991.41|993.43|991.03|0
1655202620000|2022-06-14 10:30:20|994.17|991.77|993.92|991.52|994.17|991.77|993.92|991.52|0
1655202630000|2022-06-14 10:30:30|994.17|991.77|988.97|986.57|994.17|991.77|988.97|986.57|0
1655202640000|2022-06-14 10:30:40|990.46|988.06|988.11|985.71|990.46|988.06|988.11|985.71|0
1655202650000|2022-06-14 10:30:50|986.87|984.47|987.73|985.33|988.72|986.32|986.87|984.47|0
1655202660000|2022-06-14 10:31:00|988.23|985.83|987.73|985.33|988.23|985.83|987.73|985.33|0
1655202670000|2022-06-14 10:31:10|988.23|985.83|989.96|987.56|989.96|987.56|988.23|985.83|0
1655202680000|2022-06-14 10:31:20|988.72|986.32|987.49|985.09|989.1|986.7|987.49|985.09|0
1655202690000|2022-06-14 10:31:30|986.5|984.1|985.88|983.48|986.74|984.34|985.88|983.48|0
1655202700000|2022-06-14 10:31:40|984.27|981.87|986|983.6|986|983.6|984.27|981.87|0
1655202710000|2022-06-14 10:31:50|985.51|983.11|985.26|982.86|985.51|983.11|985.26|982.86|0
1655202720000|2022-06-14 10:32:00|985.51|983.11|985.26|982.86|985.51|983.11|985.01|982.61|0
1655202730000|2022-06-14 10:32:10|985.75|983.35|985.75|983.35|986|983.6|985.75|983.35|0
1655202740000|2022-06-14 10:32:20|986|983.6|986.74|984.34|986.74|984.34|986|983.6|0
1655202750000|2022-06-14 10:32:30|986.25|983.85|986.62|984.22|986.62|984.22|986|983.6|0
1655202760000|2022-06-14 10:32:40|987.73|985.33|987.12|984.72|987.73|985.33|987.12|984.72|0
1655202770000|2022-06-14 10:32:50|987.24|984.84|986.25|983.85|987.24|984.84|986.13|983.73|0
1655202780000|2022-06-14 10:33:00|985.88|983.48|986.74|984.34|986.74|984.34|985.88|983.48|0
1655202790000|2022-06-14 10:33:10|986.5|984.1|986.99|984.59|986.99|984.59|986.13|983.73|0
1655202800000|2022-06-14 10:33:20|986.87|984.47|986.74|984.34|986.99|984.59|986.25|983.85|0
1655202810000|2022-06-14 10:33:30|987.12|984.72|985.75|983.35|987.24|984.84|985.75|983.35|0
1655202820000|2022-06-14 10:33:40|986.25|983.85|986.25|983.85|986.38|983.98|986.25|983.85|0
1655202830000|2022-06-14 10:33:50|985.75|983.35|985.51|983.11|985.88|983.48|985.51|983.11|0
1655202840000|2022-06-14 10:34:00|985.75|983.35|985.75|983.35|985.75|983.35|985.26|982.86|0
1655202850000|2022-06-14 10:34:10|985.51|983.11|985.26|982.86|985.51|983.11|985.26|982.86|0
1655202860000|2022-06-14 10:34:20|984.76|982.36|984.27|981.87|985.01|982.61|984.27|981.87|0
1655202870000|2022-06-14 10:34:30|983.9|981.5|985.26|982.86|985.26|982.86|983.77|981.37|0
1655202880000|2022-06-14 10:34:40|985.01|982.61|985.26|982.86|985.26|982.86|985.01|982.61|0
1655202890000|2022-06-14 10:34:50|984.52|982.12|983.9|981.5|984.52|982.12|983.77|981.37|0
1655202900000|2022-06-14 10:35:00|984.02|981.62|984.4|982|984.52|982.12|984.02|981.62|0
1655202910000|2022-06-14 10:35:10|984.52|982.12|984.64|982.24|984.64|982.24|984.27|981.87|0
1655202920000|2022-06-14 10:35:20|984.76|982.36|985.14|982.74|985.14|982.74|984.76|982.36|0
1655202930000|2022-06-14 10:35:30|985.01|982.61|985.26|982.86|985.26|982.86|985.01|982.61|0
1655202940000|2022-06-14 10:35:40|985.01|982.61|985.26|982.86|985.26|982.86|984.76|982.36|0
1655202950000|2022-06-14 10:35:50|985.01|982.61|984.76|982.36|985.01|982.61|984.76|982.36|0
1655202960000|2022-06-14 10:36:00|984.27|981.87|984.52|982.12|984.76|982.36|984.27|981.87|0
1655202970000|2022-06-14 10:36:10|984.64|982.24|984.76|982.36|984.76|982.36|984.64|982.24|0
1655202980000|2022-06-14 10:36:20|984.52|982.12|983.53|981.13|984.64|982.24|983.53|981.13|0
1655202990000|2022-06-14 10:36:30|983.41|981.01|983.28|980.88|983.41|981.01|983.28|980.88|0
1655203000000|2022-06-14 10:36:40|983.16|980.76|983.28|980.88|983.53|981.13|983.16|980.76|0
1655203010000|2022-06-14 10:36:50|983.03|980.63|983.53|981.13|983.53|981.13|983.03|980.63|0
1655203020000|2022-06-14 10:37:00|983.65|981.25|983.53|981.13|983.65|981.25|983.53|981.13|0
1655203030000|2022-06-14 10:37:10|983.28|980.88|983.53|981.13|983.53|981.13|983.03|980.63|0
1655203040000|2022-06-14 10:37:20|983.28|980.88|983.28|980.88|983.53|981.13|983.28|980.88|0
1655203050000|2022-06-14 10:37:30|983.53|981.13|984.02|981.62|984.02|981.62|983.53|981.13|0
1655203060000|2022-06-14 10:37:40|983.9|981.5|983.77|981.37|983.9|981.5|983.77|981.37|0
1655203070000|2022-06-14 10:37:50|984.15|981.75|984.76|982.36|985.01|982.61|984.15|981.75|0
1655203080000|2022-06-14 10:38:00|985.26|982.86|985.26|982.86|985.26|982.86|985.26|982.86|0
1655203100000|2022-06-14 10:38:20|985.88|983.48|985.88|983.48|985.88|983.48|985.88|983.48|0
1655203110000|2022-06-14 10:38:30|986.74|984.34|986.5|984.1|986.74|984.34|986|983.6|0
1655203120000|2022-06-14 10:38:40|986.99|984.59|986.25|983.85|987.73|985.33|986.25|983.85|0
1655203130000|2022-06-14 10:38:50|986.13|983.73|986.74|984.34|986.74|984.34|986.13|983.73|0
1655203140000|2022-06-14 10:39:00|986.38|983.98|986.99|984.59|986.99|984.59|986.38|983.98|0
1655203150000|2022-06-14 10:39:10|986.62|984.22|986.99|984.59|986.99|984.59|986.62|984.22|0
1655203160000|2022-06-14 10:39:20|986.74|984.34|986.87|984.47|986.87|984.47|986.62|984.22|0
1655203170000|2022-06-14 10:39:30|986.74|984.34|986.25|983.85|986.74|984.34|986.25|983.85|0
1655203180000|2022-06-14 10:39:40|986.74|984.34|985.75|983.35|986.99|984.59|985.75|983.35|0
1655203190000|2022-06-14 10:39:50|985.51|983.11|985.26|982.86|985.51|983.11|985.01|982.61|0
1655203200000|2022-06-14 10:40:00|985.39|982.99|985.01|982.61|985.39|982.99|984.76|982.36|0
1655203210000|2022-06-14 10:40:10|985.51|983.11|985.26|982.86|985.51|983.11|984.76|982.36|0
1655203220000|2022-06-14 10:40:20|985.39|982.99|986|983.6|986|983.6|985.39|982.99|0
1655203230000|2022-06-14 10:40:30|985.75|983.35|986.38|983.98|986.62|984.22|985.75|983.35|0
1655203240000|2022-06-14 10:40:40|986.74|984.34|987.12|984.72|987.24|984.84|986.74|984.34|0
1655203250000|2022-06-14 10:40:50|987.37|984.97|987.24|984.84|987.73|985.33|987.24|984.84|0
1655203260000|2022-06-14 10:41:00|987.49|985.09|986.87|984.47|987.49|985.09|986.74|984.34|0
1655203270000|2022-06-14 10:41:10|986.99|984.59|986.87|984.47|986.99|984.59|986.5|984.1|0
1655203280000|2022-06-14 10:41:20|987.24|984.84|986.74|984.34|987.24|984.84|986.74|984.34|0
1655203290000|2022-06-14 10:41:30|986.5|984.1|986.5|984.1|986.74|984.34|986.5|984.1|0
1655203300000|2022-06-14 10:41:40|986.62|984.22|986.5|984.1|986.62|984.22|986.5|984.1|0
1655203310000|2022-06-14 10:41:50|986.13|983.73|986|983.6|986.13|983.73|986|983.6|0
1655203320000|2022-06-14 10:42:00|985.01|982.61|985.26|982.86|985.26|982.86|984.89|982.49|0
1655203330000|2022-06-14 10:42:10|985.75|983.35|985.51|983.11|985.88|983.48|985.51|983.11|0
1655203340000|2022-06-14 10:42:20|985.26|982.86|985.75|983.35|985.75|983.35|985.26|982.86|0
1655203350000|2022-06-14 10:42:30|985.51|983.11|985.75|983.35|985.75|983.35|985.51|983.11|0
1655203360000|2022-06-14 10:42:40|985.26|982.86|985.51|983.11|985.51|983.11|985.26|982.86|0
1655203370000|2022-06-14 10:42:50|985.75|983.35|985.51|983.11|985.75|983.35|985.51|983.11|0
1655203380000|2022-06-14 10:43:00|985.39|982.99|985.75|983.35|985.75|983.35|985.39|982.99|0
1655203390000|2022-06-14 10:43:10|986|983.6|986|983.6|986.25|983.85|986|983.6|0
1655203400000|2022-06-14 10:43:20|985.51|983.11|985.51|983.11|985.75|983.35|985.51|983.11|0
1655203410000|2022-06-14 10:43:30|985.75|983.35|985.75|983.35|986|983.6|985.75|983.35|0
1655203420000|2022-06-14 10:43:40|985.51|983.11|984.15|981.75|985.51|983.11|983.77|981.37|0
1655203430000|2022-06-14 10:43:50|984.27|981.87|983.77|981.37|984.27|981.87|983.77|981.37|0
1655203440000|2022-06-14 10:44:00|984.02|981.62|984.27|981.87|984.27|981.87|983.77|981.37|0
1655203450000|2022-06-14 10:44:10|984.52|982.12|984.02|981.62|984.52|982.12|984.02|981.62|0
1655203460000|2022-06-14 10:44:20|984.15|981.75|984.02|981.62|984.27|981.87|984.02|981.62|0
1655203470000|2022-06-14 10:44:30|983.77|981.37|983.53|981.13|983.77|981.37|983.53|981.13|0
1655203480000|2022-06-14 10:44:40|982.66|980.26|983.03|980.63|983.03|980.63|982.66|980.26|0
1655203490000|2022-06-14 10:44:50|982.78|980.38|983.03|980.63|983.03|980.63|982.78|980.38|0
1655203500000|2022-06-14 10:45:00|982.78|980.38|982.54|980.14|982.78|980.38|982.54|980.14|0
1655203510000|2022-06-14 10:45:10|981.3|978.9|980.56|978.16|981.3|978.9|980.56|978.16|0
1655203520000|2022-06-14 10:45:20|980.68|978.28|980.56|978.16|980.68|978.28|980.56|978.16|0
1655203530000|2022-06-14 10:45:30|980.44|978.04|980.06|977.66|980.56|978.16|980.06|977.66|0
1655203540000|2022-06-14 10:45:40|979.81|977.41|979.32|976.92|980.06|977.66|979.32|976.92|0
1655203550000|2022-06-14 10:45:50|979.69|977.29|979.81|977.41|979.94|977.54|979.69|977.29|0
1655203560000|2022-06-14 10:46:00|980.06|977.66|979.94|977.54|980.06|977.66|979.81|977.41|0
1655203570000|2022-06-14 10:46:10|980.06|977.66|980.31|977.91|980.56|978.16|980.06|977.66|0
1655203580000|2022-06-14 10:46:20|979.32|976.92|978.82|976.42|979.32|976.92|978.82|976.42|0
1655203590000|2022-06-14 10:46:30|979.07|976.67|979.07|976.67|979.32|976.92|979.07|976.67|0
1655203600000|2022-06-14 10:46:40|978.58|976.18|978.82|976.42|978.82|976.42|978.58|976.18|0
1655203610000|2022-06-14 10:46:50|978.58|976.18|978.33|975.93|978.58|976.18|978.33|975.93|0
1655203620000|2022-06-14 10:47:00|978.58|976.18|978.46|976.06|978.58|976.18|978.33|975.93|0
1655203630000|2022-06-14 10:47:10|978.08|975.68|978.58|976.18|978.58|976.18|978.08|975.68|0
1655203640000|2022-06-14 10:47:20|979.45|977.05|979.57|977.17|979.57|977.17|979.45|977.05|0
1655203650000|2022-06-14 10:47:30|978.82|976.42|978.58|976.18|978.82|976.42|978.33|975.93|0
1655203660000|2022-06-14 10:47:40|978.33|975.93|977.09|974.69|978.33|975.93|977.09|974.69|0
1655203670000|2022-06-14 10:47:50|977.34|974.94|977.83|975.43|977.83|975.43|977.34|974.94|0
1655203680000|2022-06-14 10:48:00|978.33|975.93|978.33|975.93|978.33|975.93|977.83|975.43|0
1655203690000|2022-06-14 10:48:10|978.21|975.81|978.58|976.18|978.58|976.18|978.21|975.81|0
1655203700000|2022-06-14 10:48:20|978.21|975.81|978.08|975.68|978.33|975.93|977.83|975.43|0
1655203710000|2022-06-14 10:48:30|978.33|975.93|978.33|975.93|978.33|975.93|978.08|975.68|0
1655203720000|2022-06-14 10:48:40|978.46|976.06|978.58|976.18|978.7|976.3|978.46|976.06|0
1655203730000|2022-06-14 10:48:50|978.95|976.55|978.82|976.42|979.07|976.67|978.82|976.42|0
1655203740000|2022-06-14 10:49:00|979.07|976.67|979.57|977.17|979.57|977.17|979.07|976.67|0
1655203750000|2022-06-14 10:49:10|979.81|977.41|979.69|977.29|979.81|977.41|979.57|977.17|0
1655203760000|2022-06-14 10:49:20|979.81|977.41|980.06|977.66|980.31|977.91|979.81|977.41|0
1655203770000|2022-06-14 10:49:30|979.57|977.17|979.07|976.67|979.57|977.17|979.07|976.67|0
1655203780000|2022-06-14 10:49:40|979.2|976.8|979.32|976.92|979.32|976.92|979.2|976.8|0
1655203790000|2022-06-14 10:49:50|978.58|976.18|978.82|976.42|978.82|976.42|978.58|976.18|0
1655203800000|2022-06-14 10:50:00|978.7|976.3|978.82|976.42|979.07|976.67|978.7|976.3|0
1655203810000|2022-06-14 10:50:10|978.08|975.68|978.82|976.42|978.82|976.42|978.08|975.68|0
1655203820000|2022-06-14 10:50:20|978.58|976.18|978.46|976.06|978.82|976.42|978.46|976.06|0
1655203830000|2022-06-14 10:50:30|978.58|976.18|978.82|976.42|978.82|976.42|978.58|976.18|0
1655203840000|2022-06-14 10:50:40|978.95|976.55|978.95|976.55|978.95|976.55|978.82|976.42|0
1655203850000|2022-06-14 10:50:50|978.82|976.42|978.82|976.42|978.82|976.42|978.33|975.93|0
1655203860000|2022-06-14 10:51:00|978.46|976.06|978.82|976.42|978.82|976.42|978.46|976.06|0
1655203870000|2022-06-14 10:51:10|978.58|976.18|978.82|976.42|979.07|976.67|978.58|976.18|0
1655203880000|2022-06-14 10:51:20|979.07|976.67|979.07|976.67|979.07|976.67|978.95|976.55|0
1655203890000|2022-06-14 10:51:30|979.32|976.92|978.7|976.3|979.32|976.92|978.7|976.3|0
1655203900000|2022-06-14 10:51:40|978.58|976.18|978.82|976.42|979.07|976.67|978.58|976.18|0
1655203910000|2022-06-14 10:51:50|978.95|976.55|978.08|975.68|979.07|976.67|978.08|975.68|0
1655203930000|2022-06-14 10:52:10|977.59|975.19|977.59|975.19|977.83|975.43|977.59|975.19|0
1655203940000|2022-06-14 10:52:20|977.83|975.43|978.08|975.68|978.08|975.68|977.83|975.43|0
1655203950000|2022-06-14 10:52:30|977.83|975.43|977.96|975.56|977.96|975.56|977.59|975.19|0
1655203960000|2022-06-14 10:52:40|977.83|975.43|977.34|974.94|977.83|975.43|977.34|974.94|0
1655203970000|2022-06-14 10:52:50|977.09|974.69|977.71|975.31|977.83|975.43|977.09|974.69|0
1655203980000|2022-06-14 10:53:00|978.08|975.68|978.08|975.68|978.21|975.81|978.08|975.68|0
1655203990000|2022-06-14 10:53:10|978.33|975.93|978.82|976.42|978.82|976.42|978.33|975.93|0
1655204000000|2022-06-14 10:53:20|978.7|976.3|979.57|977.17|979.57|977.17|978.58|976.18|0
1655204010000|2022-06-14 10:53:30|979.32|976.92|979.57|977.17|979.57|977.17|978.82|976.42|0
1655204020000|2022-06-14 10:53:40|979.69|977.29|980.19|977.79|980.19|977.79|979.69|977.29|0
1655204030000|2022-06-14 10:53:50|979.81|977.41|979.81|977.41|979.94|977.54|979.81|977.41|0
1655204040000|2022-06-14 10:54:00|980.56|978.16|980.06|977.66|980.56|978.16|979.81|977.41|0
1655204050000|2022-06-14 10:54:10|980.31|977.91|979.81|977.41|980.31|977.91|979.81|977.41|0
1655204060000|2022-06-14 10:54:20|980.06|977.66|980.31|977.91|980.31|977.91|980.06|977.66|0
1655204070000|2022-06-14 10:54:30|980.06|977.66|980.06|977.66|980.31|977.91|980.06|977.66|0
1655204080000|2022-06-14 10:54:40|979.81|977.41|979.81|977.41|979.81|977.41|979.69|977.29|0
1655204090000|2022-06-14 10:54:50|979.57|977.17|978.95|976.55|979.57|977.17|978.95|976.55|0
1655204100000|2022-06-14 10:55:00|979.07|976.67|979.81|977.41|979.81|977.41|979.07|976.67|0
1655204110000|2022-06-14 10:55:10|980.31|977.91|980.31|977.91|980.31|977.91|980.31|977.91|0
1655204120000|2022-06-14 10:55:20|980.56|978.16|980.8|978.4|980.8|978.4|980.56|978.16|0
1655204130000|2022-06-14 10:55:30|981.18|978.78|981.3|978.9|981.3|978.9|981.18|978.78|0
1655204140000|2022-06-14 10:55:40|981.05|978.65|981.05|978.65|981.05|978.65|981.05|978.65|0
1655204150000|2022-06-14 10:55:50|981.3|978.9|981.67|979.27|981.79|979.39|981.3|978.9|0
1655204160000|2022-06-14 10:56:00|981.54|979.14|981.79|979.39|981.79|979.39|981.54|979.14|0
1655204170000|2022-06-14 10:56:10|981.92|979.52|981.18|978.78|981.92|979.52|981.18|978.78|0
1655204180000|2022-06-14 10:56:20|981.3|978.9|980.56|978.16|981.3|978.9|980.56|978.16|0
1655204190000|2022-06-14 10:56:30|980.8|978.4|980.8|978.4|980.8|978.4|980.56|978.16|0
1655204200000|2022-06-14 10:56:40|980.93|978.53|981.79|979.39|981.79|979.39|980.93|978.53|0
1655204210000|2022-06-14 10:56:50|982.04|979.64|981.54|979.14|982.04|979.64|981.54|979.14|0
1655204220000|2022-06-14 10:57:00|981.43|979.03|980.55|978.15|981.43|979.03|980.55|978.15|0
1655204230000|2022-06-14 10:57:10|980.8|978.4|980.55|978.15|980.8|978.4|980.55|978.15|0
1655204240000|2022-06-14 10:57:20|980.8|978.4|981.3|978.9|981.3|978.9|980.8|978.4|0
1655204250000|2022-06-14 10:57:30|981.18|978.78|980.44|978.04|981.18|978.78|980.44|978.04|0
1655204260000|2022-06-14 10:57:40|980.31|977.91|980.19|977.79|980.31|977.91|980.06|977.66|0
1655204270000|2022-06-14 10:57:50|980.06|977.66|980.06|977.66|980.19|977.79|980.06|977.66|0
1655204280000|2022-06-14 10:58:00|980.8|978.4|981.18|978.78|981.18|978.78|980.55|978.15|0
1655204290000|2022-06-14 10:58:10|981.54|979.14|981.92|979.52|981.92|979.52|981.54|979.14|0
1655204300000|2022-06-14 10:58:20|981.79|979.39|982.04|979.64|982.29|979.89|981.79|979.39|0
1655204310000|2022-06-14 10:58:30|981.79|979.39|981.67|979.27|981.79|979.39|981.67|979.27|0
1655204320000|2022-06-14 10:58:40|981.54|979.14|981.79|979.39|981.79|979.39|981.54|979.14|0
1655204330000|2022-06-14 10:58:50|981.92|979.52|982.29|979.89|982.29|979.89|981.92|979.52|0
1655204340000|2022-06-14 10:59:00|982.04|979.64|981.79|979.39|982.04|979.64|981.79|979.39|0
1655204350000|2022-06-14 10:59:10|981.67|979.27|981.79|979.39|981.79|979.39|981.54|979.14|0
1655204360000|2022-06-14 10:59:20|982.04|979.64|981.79|979.39|982.04|979.64|981.79|979.39|0
1655204370000|2022-06-14 10:59:30|981.92|979.52|982.29|979.89|982.29|979.89|981.92|979.52|0
1655204380000|2022-06-14 10:59:40|982.04|979.64|982.17|979.77|982.17|979.77|982.04|979.64|0
1655204390000|2022-06-14 10:59:50|982.04|979.64|982.04|979.64|982.04|979.64|981.79|979.39|0
1655204400000|2022-06-14 11:00:00|982.29|979.89|981.79|979.39|982.29|979.89|981.67|979.27|0
1655204410000|2022-06-14 11:00:10|981.54|979.14|981.67|979.27|981.92|979.52|981.54|979.14|0
1655204420000|2022-06-14 11:00:20|981.92|979.52|981.79|979.39|981.92|979.52|981.79|979.39|0
1655204430000|2022-06-14 11:00:30|981.54|979.14|981.67|979.27|981.79|979.39|981.54|979.14|0
1655204440000|2022-06-14 11:00:40|981.79|979.39|982.04|979.64|982.04|979.64|981.79|979.39|0
1655204460000|2022-06-14 11:01:00|982.17|979.77|982.04|979.64|982.29|979.89|982.04|979.64|0
1655204470000|2022-06-14 11:01:10|982.29|979.89|982.04|979.64|982.29|979.89|982.04|979.64|0
1655204480000|2022-06-14 11:01:20|982.29|979.89|982.29|979.89|982.29|979.89|982.04|979.64|0
1655204500000|2022-06-14 11:01:40|982.17|979.77|982.29|979.89|982.29|979.89|982.04|979.64|0
1655204510000|2022-06-14 11:01:50|982.17|979.77|982.29|979.89|982.29|979.89|982.17|979.77|0
1655204520000|2022-06-14 11:02:00|982.04|979.64|981.79|979.39|982.04|979.64|981.79|979.39|0
1655204530000|2022-06-14 11:02:10|982.04|979.64|984.02|981.62|984.02|981.62|982.04|979.64|0
1655204540000|2022-06-14 11:02:20|984.51|982.11|985.26|982.86|985.26|982.86|984.51|982.11|0
1655204550000|2022-06-14 11:02:30|985.01|982.61|986|983.6|986|983.6|984.27|981.87|0
1655204560000|2022-06-14 11:02:40|986.13|983.73|987.24|984.84|987.24|984.84|986.13|983.73|0
1655204570000|2022-06-14 11:02:50|987.12|984.72|985.01|982.61|987.24|984.84|985.01|982.61|0
1655204580000|2022-06-14 11:03:00|984.76|982.36|983.77|981.37|984.76|982.36|983.28|980.88|0
1655204590000|2022-06-14 11:03:10|985.26|982.86|986|983.6|986.49|984.09|985.26|982.86|0
1655204600000|2022-06-14 11:03:20|986.49|984.09|986.13|983.73|986.74|984.34|986.13|983.73|0
1655204610000|2022-06-14 11:03:30|985.63|983.23|985.01|982.61|985.63|983.23|985.01|982.61|0
1655204620000|2022-06-14 11:03:40|985.63|983.23|986.25|983.85|986.38|983.98|985.63|983.23|0
1655204630000|2022-06-14 11:03:50|985.63|983.23|986|983.6|986|983.6|985.63|983.23|0
1655204640000|2022-06-14 11:04:00|985.5|983.1|985.14|982.74|985.5|983.1|985.01|982.61|0
1655204650000|2022-06-14 11:04:10|985.01|982.61|983.28|980.88|985.01|982.61|983.28|980.88|0
1655204660000|2022-06-14 11:04:20|983.52|981.12|983.77|981.37|983.77|981.37|983.52|981.12|0
1655204670000|2022-06-14 11:04:30|984.02|981.62|983.77|981.37|984.51|982.11|983.77|981.37|0
1655204680000|2022-06-14 11:04:40|983.65|981.25|983.9|981.5|983.9|981.5|983.41|981.01|0
1655204690000|2022-06-14 11:04:50|983.65|981.25|983.77|981.37|983.77|981.37|983.52|981.12|0
1655204700000|2022-06-14 11:05:00|984.02|981.62|985.14|982.74|985.14|982.74|984.02|981.62|0
1655204710000|2022-06-14 11:05:10|984.76|982.36|983.52|981.12|984.76|982.36|983.52|981.12|0
1655204720000|2022-06-14 11:05:20|983.9|981.5|984.27|981.87|984.27|981.87|983.9|981.5|0
1655204730000|2022-06-14 11:05:30|984.15|981.75|984.27|981.87|984.27|981.87|984.02|981.62|0
1655204740000|2022-06-14 11:05:40|984.02|981.62|984.27|981.87|984.27|981.87|984.02|981.62|0
1655204750000|2022-06-14 11:05:50|984.15|981.75|984.15|981.75|984.15|981.75|983.77|981.37|0
1655204760000|2022-06-14 11:06:00|984.02|981.62|984.51|982.11|984.51|982.11|984.02|981.62|0
1655204770000|2022-06-14 11:06:10|985.26|982.86|986.99|984.59|986.99|984.59|985.26|982.86|0
1655204780000|2022-06-14 11:06:20|986.62|984.22|987.24|984.84|987.37|984.97|986.62|984.22|0
1655204790000|2022-06-14 11:06:30|986.49|984.09|987.24|984.84|987.24|984.84|986.49|984.09|0
1655204800000|2022-06-14 11:06:40|987.73|985.33|988.72|986.32|988.72|986.32|987.73|985.33|0
1655204810000|2022-06-14 11:06:50|988.48|986.08|987.98|985.58|988.48|986.08|987.98|985.58|0
1655204820000|2022-06-14 11:07:00|987.61|985.21|987.37|984.97|987.61|985.21|987.37|984.97|0
1655204830000|2022-06-14 11:07:10|987.49|985.09|988.11|985.71|988.36|985.96|987.49|985.09|0
1655204840000|2022-06-14 11:07:20|987.98|985.58|988.23|985.83|988.23|985.83|987.98|985.58|0
1655204850000|2022-06-14 11:07:30|987.98|985.58|988.11|985.71|988.11|985.71|987.98|985.58|0
1655204860000|2022-06-14 11:07:40|988.23|985.83|987.37|984.97|988.23|985.83|987.37|984.97|0
1655204870000|2022-06-14 11:07:50|987.24|984.84|988.23|985.83|988.48|986.08|987.24|984.84|0
1655204880000|2022-06-14 11:08:00|988.48|986.08|988.23|985.83|988.48|986.08|987.73|985.33|0
1655204890000|2022-06-14 11:08:10|987.98|985.58|988.23|985.83|988.23|985.83|987.98|985.58|0
1655204900000|2022-06-14 11:08:20|987.73|985.33|987.73|985.33|987.98|985.58|987.73|985.33|0
1655204910000|2022-06-14 11:08:30|987.98|985.58|987.98|985.58|987.98|985.58|987.86|985.46|0
1655204920000|2022-06-14 11:08:40|988.23|985.83|988.72|986.32|988.72|986.32|988.23|985.83|0
1655204930000|2022-06-14 11:08:50|988.85|986.45|989.1|986.7|989.1|986.7|988.72|986.32|0
1655204940000|2022-06-14 11:09:00|988.97|986.57|989.22|986.82|989.22|986.82|988.72|986.32|0
1655204950000|2022-06-14 11:09:10|988.97|986.57|989.71|987.31|989.71|987.31|988.97|986.57|0
1655204960000|2022-06-14 11:09:20|989.96|987.56|989.96|987.56|989.96|987.56|989.96|987.56|0
1655204970000|2022-06-14 11:09:30|989.47|987.07|988.97|986.57|989.47|987.07|988.97|986.57|0
1655204980000|2022-06-14 11:09:40|988.72|986.32|987.98|985.58|988.72|986.32|987.98|985.58|0
1655204990000|2022-06-14 11:09:50|987.73|985.33|989.47|987.07|989.47|987.07|987.73|985.33|0
1655205000000|2022-06-14 11:10:00|989.59|987.19|989.47|987.07|989.84|987.44|989.47|987.07|0
1655205010000|2022-06-14 11:10:10|989.1|986.7|987.37|984.97|989.1|986.7|987.24|984.84|0
1655205020000|2022-06-14 11:10:20|987.61|985.21|987.73|985.33|988.23|985.83|987.61|985.21|0
1655205030000|2022-06-14 11:10:30|987.61|985.21|987.24|984.84|987.61|985.21|986.49|984.09|0
1655205040000|2022-06-14 11:10:40|987.61|985.21|987.61|985.21|987.73|985.33|987.61|985.21|0
1655205050000|2022-06-14 11:10:50|987.73|985.33|988.72|986.32|988.72|986.32|987.61|985.21|0
1655205060000|2022-06-14 11:11:00|989.22|986.82|989.22|986.82|989.35|986.95|989.22|986.82|0
1655205070000|2022-06-14 11:11:10|988.72|986.32|989.22|986.82|989.47|987.07|988.72|986.32|0
1655205080000|2022-06-14 11:11:20|989.47|987.07|990.09|987.69|990.09|987.69|989.47|987.07|0
1655205090000|2022-06-14 11:11:30|990.21|987.81|989.71|987.31|990.21|987.81|989.71|987.31|0
1655205100000|2022-06-14 11:11:40|989.22|986.82|988.72|986.32|989.22|986.82|988.72|986.32|0
1655205110000|2022-06-14 11:11:50|988.48|986.08|988.23|985.83|988.48|986.08|988.23|985.83|0
1655205120000|2022-06-14 11:12:00|987.73|985.33|987.73|985.33|987.98|985.58|987.73|985.33|0
1655205130000|2022-06-14 11:12:10|988.72|986.32|987.98|985.58|988.72|986.32|987.98|985.58|0
1655205140000|2022-06-14 11:12:20|987.86|985.46|987.24|984.84|987.86|985.46|987.24|984.84|0
1655205150000|2022-06-14 11:12:30|986.49|984.09|985.5|983.1|986.49|984.09|985.5|983.1|0
1655205160000|2022-06-14 11:12:40|985.26|982.86|985.88|983.48|985.88|983.48|985.01|982.61|0
1655205170000|2022-06-14 11:12:50|986|983.6|985.75|983.35|986.25|983.85|985.75|983.35|0
1655205180000|2022-06-14 11:13:00|985.5|983.1|985.26|982.86|985.5|983.1|985.01|982.61|0
1655205190000|2022-06-14 11:13:10|985.39|982.99|985.01|982.61|985.39|982.99|985.01|982.61|0
1655205200000|2022-06-14 11:13:20|984.89|982.49|984.51|982.11|985.01|982.61|984.51|982.11|0
1655205210000|2022-06-14 11:13:30|984.76|982.36|984.51|982.11|984.76|982.36|984.51|982.11|0
1655205220000|2022-06-14 11:13:40|984.76|982.36|984.64|982.24|984.76|982.36|984.51|982.11|0
1655205230000|2022-06-14 11:13:50|984.4|982|983.65|981.25|984.4|982|983.41|981.01|0
1655205240000|2022-06-14 11:14:00|983.77|981.37|983.77|981.37|983.77|981.37|983.65|981.25|0
1655205250000|2022-06-14 11:14:10|983.52|981.12|984.27|981.87|984.27|981.87|983.52|981.12|0
1655205260000|2022-06-14 11:14:20|983.58|981.18|983.46|981.06|983.82|981.42|983.33|980.93|0
1655205270000|2022-06-14 11:14:30|983.58|981.18|983.58|981.18|983.58|981.18|983.58|981.18|0
1655205280000|2022-06-14 11:14:40|983.46|981.06|983.58|981.18|983.58|981.18|983.46|981.06|0
1655205290000|2022-06-14 11:14:50|983.82|981.42|984.07|981.67|984.32|981.92|983.82|981.42|0
1655205300000|2022-06-14 11:15:00|983.82|981.42|983.7|981.3|983.82|981.42|983.46|981.06|0
1655205310000|2022-06-14 11:15:10|983.82|981.42|983.21|980.81|983.82|981.42|983.21|980.81|0
1655205320000|2022-06-14 11:15:20|983.7|981.3|983.7|981.3|983.7|981.3|983.58|981.18|0
1655205330000|2022-06-14 11:15:30|983.58|981.18|983.7|981.3|983.82|981.42|983.58|981.18|0
1655205340000|2022-06-14 11:15:40|983.82|981.42|984.2|981.8|984.2|981.8|983.7|981.3|0
1655205350000|2022-06-14 11:15:50|984.45|982.05|984.07|981.67|984.45|982.05|984.07|981.67|0
1655205360000|2022-06-14 11:16:00|983.82|981.42|983.95|981.55|983.95|981.55|983.7|981.3|0
1655205370000|2022-06-14 11:16:10|984.07|981.67|984.57|982.17|984.57|982.17|983.82|981.42|0
1655205380000|2022-06-14 11:16:20|984.32|981.92|985.06|982.66|985.06|982.66|984.2|981.8|0
1655205390000|2022-06-14 11:16:30|984.94|982.54|985.31|982.91|985.31|982.91|984.81|982.41|0
1655205400000|2022-06-14 11:16:40|985.06|982.66|984.81|982.41|985.06|982.66|984.57|982.17|0
1655205410000|2022-06-14 11:16:50|984.94|982.54|986.05|983.65|986.05|983.65|984.57|982.17|0
1655205420000|2022-06-14 11:17:00|985.56|983.16|985.31|982.91|985.56|983.16|984.94|982.54|0
1655205430000|2022-06-14 11:17:10|984.69|982.29|984.81|982.41|984.81|982.41|984.69|982.29|0
1655205440000|2022-06-14 11:17:20|984.57|982.17|984.81|982.41|985.19|982.79|984.57|982.17|0
1655205450000|2022-06-14 11:17:30|985.31|982.91|985.06|982.66|985.31|982.91|985.06|982.66|0
1655205460000|2022-06-14 11:17:40|985.31|982.91|984.45|982.05|985.31|982.91|984.45|982.05|0
1655205470000|2022-06-14 11:17:50|984.57|982.17|984.69|982.29|984.69|982.29|984.57|982.17|0
1655205480000|2022-06-14 11:18:00|984.57|982.17|983.7|981.3|984.57|982.17|983.7|981.3|0
1655205490000|2022-06-14 11:18:10|983.82|981.42|984.57|982.17|984.57|982.17|983.7|981.3|0
1655205500000|2022-06-14 11:18:20|984.32|981.92|985.8|983.4|985.8|983.4|984.32|981.92|0
1655205510000|2022-06-14 11:18:30|985.31|982.91|986.3|983.9|986.3|983.9|985.06|982.66|0
1655205520000|2022-06-14 11:18:40|985.8|983.4|986.3|983.9|986.3|983.9|985.8|983.4|0
1655205530000|2022-06-14 11:18:50|986.05|983.65|985.31|982.91|986.05|983.65|985.19|982.79|0
1655205540000|2022-06-14 11:19:00|985.56|983.16|985.31|982.91|985.56|983.16|985.06|982.66|0
1655205550000|2022-06-14 11:19:10|985.68|983.28|985.68|983.28|986.05|983.65|985.56|983.16|0
1655205560000|2022-06-14 11:19:20|985.56|983.16|986.3|983.9|986.3|983.9|985.56|983.16|0
1655205570000|2022-06-14 11:19:30|986.54|984.14|985.56|983.16|986.54|984.14|985.31|982.91|0
1655205580000|2022-06-14 11:19:40|985.19|982.79|985.56|983.16|985.56|983.16|985.19|982.79|0
1655205590000|2022-06-14 11:19:50|985.68|983.28|984.81|982.41|985.68|983.28|984.81|982.41|0
1655205600000|2022-06-14 11:20:00|983.33|980.93|983.33|980.93|983.33|980.93|983.08|980.68|0
1655205610000|2022-06-14 11:20:10|983.58|981.18|983.33|980.93|983.58|981.18|983.08|980.68|0
1655205620000|2022-06-14 11:20:20|982.83|980.43|982.59|980.19|982.83|980.43|982.59|980.19|0
1655205630000|2022-06-14 11:20:30|983.08|980.68|982.83|980.43|983.08|980.68|982.83|980.43|0
1655205640000|2022-06-14 11:20:40|983.46|981.06|981.84|979.44|983.46|981.06|981.84|979.44|0
1655205650000|2022-06-14 11:20:50|981.97|979.57|982.09|979.69|982.09|979.69|981.97|979.57|0
1655205660000|2022-06-14 11:21:00|982.83|980.43|983.58|981.18|983.82|981.42|982.83|980.43|0
1655205670000|2022-06-14 11:21:10|983.08|980.68|982.83|980.43|983.08|980.68|982.71|980.31|0
1655205680000|2022-06-14 11:21:20|982.34|979.94|982.34|979.94|982.59|980.19|982.34|979.94|0
1655205690000|2022-06-14 11:21:30|982.47|980.07|981.84|979.44|982.47|980.07|981.84|979.44|0
1655205700000|2022-06-14 11:21:40|981.72|979.32|982.09|979.69|982.09|979.69|981.72|979.32|0
1655205710000|2022-06-14 11:21:50|981.84|979.44|981.84|979.44|981.84|979.44|981.84|979.44|0
1655205720000|2022-06-14 11:22:00|981.6|979.2|982.34|979.94|982.34|979.94|981.35|978.95|0
1655205730000|2022-06-14 11:22:10|982.83|980.43|983.08|980.68|983.08|980.68|982.83|980.43|0
1655205740000|2022-06-14 11:22:20|983.82|981.42|984.32|981.92|984.32|981.92|983.82|981.42|0
1655205750000|2022-06-14 11:22:30|983.82|981.42|983.46|981.06|983.82|981.42|983.46|981.06|0
1655205760000|2022-06-14 11:22:40|982.71|980.31|983.08|980.68|983.58|981.18|982.71|980.31|0
1655205770000|2022-06-14 11:22:50|982.96|980.56|982.09|979.69|982.96|980.56|982.09|979.69|0
1655205780000|2022-06-14 11:23:00|981.84|979.44|981.97|979.57|982.09|979.69|981.84|979.44|0
1655205790000|2022-06-14 11:23:10|981.84|979.44|981.35|978.95|981.84|979.44|981.35|978.95|0
1655205800000|2022-06-14 11:23:20|981.84|979.44|981.6|979.2|981.84|979.44|981.6|979.2|0
1655205810000|2022-06-14 11:23:30|981.72|979.32|981.6|979.2|981.84|979.44|981.6|979.2|0
1655205820000|2022-06-14 11:23:40|981.48|979.08|982.34|979.94|982.59|980.19|981.48|979.08|0
1655205830000|2022-06-14 11:23:50|981.97|979.57|981.84|979.44|982.34|979.94|981.84|979.44|0
1655205840000|2022-06-14 11:24:00|981.6|979.2|981.84|979.44|981.84|979.44|981.6|979.2|0
1655205850000|2022-06-14 11:24:10|982.34|979.94|981.84|979.44|982.59|980.19|981.84|979.44|0
1655205860000|2022-06-14 11:24:20|981.97|979.57|981.6|979.2|981.97|979.57|981.6|979.2|0
1655205870000|2022-06-14 11:24:30|981.84|979.44|981.84|979.44|981.84|979.44|981.6|979.2|0
1655205880000|2022-06-14 11:24:40|981.6|979.2|982.09|979.69|982.09|979.69|981.6|979.2|0
1655205890000|2022-06-14 11:24:50|982.34|979.94|982.83|980.43|982.83|980.43|982.34|979.94|0
1655205900000|2022-06-14 11:25:00|982.59|980.19|983.58|981.18|983.58|981.18|982.59|980.19|0
1655205910000|2022-06-14 11:25:10|983.33|980.93|982.47|980.07|983.33|980.93|982.47|980.07|0
1655205920000|2022-06-14 11:25:20|982.59|980.19|982.34|979.94|982.83|980.43|982.34|979.94|0
1655205930000|2022-06-14 11:25:30|982.09|979.69|982.09|979.69|982.34|979.94|982.09|979.69|0
1655205940000|2022-06-14 11:25:40|981.84|979.44|981.84|979.44|981.84|979.44|981.84|979.44|0
1655205950000|2022-06-14 11:25:50|982.09|979.69|982.34|979.94|982.34|979.94|982.09|979.69|0
1655205960000|2022-06-14 11:26:00|982.59|980.19|982.22|979.82|982.83|980.43|982.22|979.82|0
1655205970000|2022-06-14 11:26:10|982.09|979.69|981.84|979.44|982.09|979.69|981.84|979.44|0
1655205980000|2022-06-14 11:26:20|981.72|979.32|982.47|980.07|982.47|980.07|981.72|979.32|0
1655205990000|2022-06-14 11:26:30|982.71|980.31|982.59|980.19|982.71|980.31|982.59|980.19|0
1655206000000|2022-06-14 11:26:40|982.34|979.94|983.08|980.68|983.08|980.68|982.09|979.69|0
1655206010000|2022-06-14 11:26:50|982.83|980.43|983.08|980.68|983.08|980.68|982.83|980.43|0
1655206020000|2022-06-14 11:27:00|983.58|981.18|983.33|980.93|983.58|981.18|983.33|980.93|0
1655206030000|2022-06-14 11:27:10|983.58|981.18|984.07|981.67|984.07|981.67|983.58|981.18|0
1655206040000|2022-06-14 11:27:20|983.95|981.55|983.82|981.42|984.07|981.67|983.82|981.42|0
1655206050000|2022-06-14 11:27:30|984.07|981.67|983.82|981.42|984.07|981.67|983.82|981.42|0
1655206070000|2022-06-14 11:27:50|984.32|981.92|984.32|981.92|984.32|981.92|984.32|981.92|0
1655206080000|2022-06-14 11:28:00|984.2|981.8|984.56|982.16|984.56|982.16|984.07|981.67|0
1655206090000|2022-06-14 11:28:10|984.2|981.8|983.58|981.18|984.32|981.92|983.58|981.18|0
1655206100000|2022-06-14 11:28:20|983.82|981.42|984.07|981.67|984.07|981.67|983.82|981.42|0
1655206110000|2022-06-14 11:28:30|984.32|981.92|984.32|981.92|984.32|981.92|984.07|981.67|0
1655206120000|2022-06-14 11:28:40|984.07|981.67|983.58|981.18|984.2|981.8|983.58|981.18|0
1655206130000|2022-06-14 11:28:50|982.83|980.43|983.82|981.42|983.82|981.42|982.83|980.43|0
1655206140000|2022-06-14 11:29:00|984.07|981.67|984.07|981.67|984.07|981.67|984.07|981.67|0
1655206150000|2022-06-14 11:29:10|984.45|982.05|984.32|981.92|984.56|982.16|984.32|981.92|0
1655206160000|2022-06-14 11:29:20|984.56|982.16|984.32|981.92|984.56|982.16|984.32|981.92|0
1655206170000|2022-06-14 11:29:30|984.2|981.8|984.32|981.92|984.32|981.92|983.58|981.18|0
1655206190000|2022-06-14 11:29:50|984.56|982.16|984.81|982.41|984.81|982.41|984.56|982.16|0
1655206200000|2022-06-14 11:30:00|985.8|983.4|984.56|982.16|985.8|983.4|984.56|982.16|0
1655206210000|2022-06-14 11:30:10|984.2|981.8|983.46|981.06|984.2|981.8|983.46|981.06|0
1655206220000|2022-06-14 11:30:20|983.58|981.18|984.81|982.41|984.81|982.41|983.58|981.18|0
1655206230000|2022-06-14 11:30:30|985.19|982.79|985.31|982.91|985.44|983.04|985.19|982.79|0
1655206240000|2022-06-14 11:30:40|985.55|983.15|985.06|982.66|985.55|983.15|985.06|982.66|0
1655206250000|2022-06-14 11:30:50|984.81|982.41|985.55|983.15|985.8|983.4|984.81|982.41|0
1655206260000|2022-06-14 11:31:00|985.31|982.91|984.2|981.8|985.31|982.91|984.2|981.8|0
1655206270000|2022-06-14 11:31:10|983.82|981.42|982.83|980.43|983.82|981.42|982.47|980.07|0
1655206280000|2022-06-14 11:31:20|982.96|980.56|982.59|980.19|982.96|980.56|982.59|980.19|0
1655206290000|2022-06-14 11:31:30|982.83|980.43|984.32|981.92|984.32|981.92|982.83|980.43|0
1655206300000|2022-06-14 11:31:40|984.45|982.05|984.81|982.41|984.94|982.54|984.32|981.92|0
1655206310000|2022-06-14 11:31:50|984.94|982.54|984.56|982.16|984.94|982.54|984.56|982.16|0
1655206320000|2022-06-14 11:32:00|984.32|981.92|984.32|981.92|984.56|982.16|984.32|981.92|0
1655206330000|2022-06-14 11:32:10|983.82|981.42|983.7|981.3|983.82|981.42|983.7|981.3|0
1655206340000|2022-06-14 11:32:20|984.56|982.16|984.81|982.41|984.81|982.41|984.45|982.05|0
1655206350000|2022-06-14 11:32:30|985.06|982.66|985.06|982.66|985.31|982.91|985.06|982.66|0
1655206360000|2022-06-14 11:32:40|985.44|983.04|985.68|983.28|985.68|983.28|985.31|982.91|0
1655206370000|2022-06-14 11:32:50|985.8|983.4|986.05|983.65|986.05|983.65|985.55|983.15|0
1655206380000|2022-06-14 11:33:00|985.31|982.91|985.31|982.91|985.55|983.15|985.06|982.66|0
1655206390000|2022-06-14 11:33:10|986.05|983.65|986.18|983.78|986.18|983.78|986.05|983.65|0
1655206400000|2022-06-14 11:33:20|985.93|983.53|986.3|983.9|986.3|983.9|985.93|983.53|0
1655206410000|2022-06-14 11:33:30|986.18|983.78|986.92|984.52|986.92|984.52|986.18|983.78|0
1655206420000|2022-06-14 11:33:40|986.79|984.39|987.04|984.64|987.04|984.64|986.79|984.39|0
1655206430000|2022-06-14 11:33:50|986.79|984.39|986.67|984.27|986.79|984.39|986.18|983.78|0
1655206440000|2022-06-14 11:34:00|986.54|984.14|986.3|983.9|986.54|984.14|986.05|983.65|0
1655206450000|2022-06-14 11:34:10|986.54|984.14|986.05|983.65|986.79|984.39|986.05|983.65|0
1655206460000|2022-06-14 11:34:20|986.54|984.14|987.29|984.89|987.53|985.13|986.54|984.14|0
1655206470000|2022-06-14 11:34:30|987.53|985.13|986.54|984.14|987.53|985.13|986.54|984.14|0
1655206480000|2022-06-14 11:34:40|986.92|984.52|986.54|984.14|986.92|984.52|986.54|984.14|0
1655206490000|2022-06-14 11:34:50|986.79|984.39|987.04|984.64|987.17|984.77|986.79|984.39|0
1655206500000|2022-06-14 11:35:00|987.17|984.77|987.42|985.02|987.42|985.02|987.17|984.77|0
1655206510000|2022-06-14 11:35:10|987.53|985.13|988.28|985.88|988.28|985.88|987.53|985.13|0
1655206520000|2022-06-14 11:35:20|988.77|986.37|989.27|986.87|989.27|986.87|988.77|986.37|0
1655206530000|2022-06-14 11:35:30|989.51|987.11|989.15|986.75|989.76|987.36|989.15|986.75|0
1655206540000|2022-06-14 11:35:40|989.27|986.87|989.51|987.11|989.51|987.11|989.27|986.87|0
1655206550000|2022-06-14 11:35:50|989.02|986.62|988.9|986.5|989.02|986.62|988.77|986.37|0
1655206560000|2022-06-14 11:36:00|988.77|986.37|990.14|987.74|990.14|987.74|988.77|986.37|0
1655206570000|2022-06-14 11:36:10|990.26|987.86|989.51|987.11|990.26|987.86|989.51|987.11|0
1655206580000|2022-06-14 11:36:20|989.64|987.24|989.4|987|989.64|987.24|989.27|986.87|0
1655206590000|2022-06-14 11:36:30|990.01|987.61|990.26|987.86|990.26|987.86|990.01|987.61|0
1655206600000|2022-06-14 11:36:40|990.5|988.1|990.01|987.61|990.5|988.1|990.01|987.61|0
1655206610000|2022-06-14 11:36:50|989.89|987.49|990.01|987.61|990.01|987.61|989.76|987.36|0
1655206620000|2022-06-14 11:37:00|990.26|987.86|989.76|987.36|990.26|987.86|989.76|987.36|0
1655206630000|2022-06-14 11:37:10|989.51|987.11|989.27|986.87|989.51|987.11|989.27|986.87|0
1655206640000|2022-06-14 11:37:20|988.65|986.25|988.77|986.37|988.77|986.37|988.65|986.25|0
1655206650000|2022-06-14 11:37:30|988.41|986.01|988.52|986.12|988.52|986.12|988.28|985.88|0
1655206660000|2022-06-14 11:37:40|988.28|985.88|989.27|986.87|989.27|986.87|988.28|985.88|0
1655206670000|2022-06-14 11:37:50|989.76|987.36|989.02|986.62|989.76|987.36|989.02|986.62|0
1655206680000|2022-06-14 11:38:00|989.4|987|990.63|988.23|990.88|988.48|989.4|987|0
1655206690000|2022-06-14 11:38:10|990.75|988.35|990.75|988.35|990.75|988.35|990.75|988.35|0
1655206700000|2022-06-14 11:38:20|990.5|988.1|990.01|987.61|990.5|988.1|990.01|987.61|0
1655206710000|2022-06-14 11:38:30|990.26|987.86|991|988.6|991|988.6|990.26|987.86|0
1655206720000|2022-06-14 11:38:40|991.25|988.85|990.63|988.23|991.25|988.85|990.63|988.23|0
1655206730000|2022-06-14 11:38:50|990.75|988.35|991.13|988.73|991.13|988.73|990.75|988.35|0
1655206740000|2022-06-14 11:39:00|990.88|988.48|990.63|988.23|990.88|988.48|990.63|988.23|0
1655206750000|2022-06-14 11:39:10|990.5|988.1|990.5|988.1|990.75|988.35|990.5|988.1|0
1655206760000|2022-06-14 11:39:20|991|988.6|990.5|988.1|991.13|988.73|990.5|988.1|0
1655206770000|2022-06-14 11:39:30|990.39|987.99|990.26|987.86|990.39|987.99|990.26|987.86|0
1655206780000|2022-06-14 11:39:40|990.01|987.61|989.27|986.87|990.01|987.61|989.27|986.87|0
1655206790000|2022-06-14 11:39:50|989.02|986.62|988.77|986.37|989.27|986.87|988.77|986.37|0
1655206800000|2022-06-14 11:40:00|988.65|986.25|988.77|986.37|988.77|986.37|988.52|986.12|0
1655206810000|2022-06-14 11:40:10|988.52|986.12|988.41|986.01|988.52|986.12|988.28|985.88|0
1655206820000|2022-06-14 11:40:20|988.77|986.37|990.01|987.61|990.01|987.61|988.77|986.37|0
1655206830000|2022-06-14 11:40:30|989.4|987|989.89|987.49|989.89|987.49|989.27|986.87|0
1655206840000|2022-06-14 11:40:40|989.76|987.36|990.01|987.61|990.01|987.61|989.76|987.36|0
1655206850000|2022-06-14 11:40:50|990.14|987.74|990.01|987.61|990.14|987.74|990.01|987.61|0
1655206860000|2022-06-14 11:41:00|989.51|987.11|989.89|987.49|989.89|987.49|989.15|986.75|0
1655206870000|2022-06-14 11:41:10|990.5|988.1|991.25|988.85|991.25|988.85|990.5|988.1|0
1655206880000|2022-06-14 11:41:20|991.13|988.73|991.25|988.85|991.62|989.22|991.13|988.73|0
1655206890000|2022-06-14 11:41:30|990.75|988.35|990.63|988.23|990.75|988.35|990.63|988.23|0
1655206900000|2022-06-14 11:41:40|990.75|988.35|990.63|988.23|991|988.6|990.63|988.23|0
1655206910000|2022-06-14 11:41:50|990.75|988.35|990.88|988.48|990.88|988.48|990.75|988.35|0
1655206920000|2022-06-14 11:42:00|990.75|988.35|990.01|987.61|990.75|988.35|990.01|987.61|0
1655206930000|2022-06-14 11:42:10|989.89|987.49|989.51|987.11|989.89|987.49|989.4|987|0
1655206940000|2022-06-14 11:42:20|989.89|987.49|990.39|987.99|990.5|988.1|989.89|987.49|0
1655206950000|2022-06-14 11:42:30|990.5|988.1|991|988.6|991|988.6|990.5|988.1|0
1655206960000|2022-06-14 11:42:40|990.75|988.35|990.88|988.48|990.88|988.48|990.75|988.35|0
1655206970000|2022-06-14 11:42:50|990.63|988.23|990.75|988.35|990.88|988.48|990.5|988.1|0
1655206980000|2022-06-14 11:43:00|990.88|988.48|990.5|988.1|990.88|988.48|990.5|988.1|0
1655206990000|2022-06-14 11:43:10|990.88|988.48|991.13|988.73|991.13|988.73|990.75|988.35|0
1655207010000|2022-06-14 11:43:30|991.49|989.09|991.74|989.34|991.74|989.34|991.49|989.09|0
1655207020000|2022-06-14 11:43:40|991.99|989.59|991.74|989.34|991.99|989.59|991.74|989.34|0
1655207030000|2022-06-14 11:43:50|991.87|989.47|991.74|989.34|991.87|989.47|991.74|989.34|0
1655207040000|2022-06-14 11:44:00|991.49|989.09|991.62|989.22|991.87|989.47|991.49|989.09|0
1655207050000|2022-06-14 11:44:10|991.25|988.85|991.38|988.98|991.38|988.98|991.25|988.85|0
1655207060000|2022-06-14 11:44:20|991.49|989.09|991.62|989.22|991.62|989.22|991.38|988.98|0
1655207070000|2022-06-14 11:44:30|991.13|988.73|991.49|989.09|991.49|989.09|991|988.6|0
1655207080000|2022-06-14 11:44:40|991.38|988.98|991.38|988.98|991.49|989.09|991.38|988.98|0
1655207090000|2022-06-14 11:44:50|991.49|989.09|991.49|989.09|991.49|989.09|991.49|989.09|0
1655207100000|2022-06-14 11:45:00|991.62|989.22|991.49|989.09|991.62|989.22|991.49|989.09|0
1655207110000|2022-06-14 11:45:10|991|988.6|991.74|989.34|991.74|989.34|991|988.6|0
1655207120000|2022-06-14 11:45:20|991.99|989.59|992.73|990.33|992.73|990.33|991.99|989.59|0
1655207130000|2022-06-14 11:45:30|992.86|990.46|992.48|990.08|992.98|990.58|992.48|990.08|0
1655207140000|2022-06-14 11:45:40|992.73|990.33|992.73|990.33|992.86|990.46|992.73|990.33|0
1655207150000|2022-06-14 11:45:50|992.86|990.46|992.61|990.21|992.86|990.46|992.48|990.08|0
1655207160000|2022-06-14 11:46:00|992.73|990.33|992.61|990.21|992.73|990.33|992.48|990.08|0
1655207170000|2022-06-14 11:46:10|991.74|989.34|992.37|989.97|992.37|989.97|991.74|989.34|0
1655207180000|2022-06-14 11:46:20|992.73|990.33|992.73|990.33|992.73|990.33|992.73|990.33|0
1655207190000|2022-06-14 11:46:30|992.86|990.46|992.86|990.46|992.86|990.46|992.73|990.33|0
1655207200000|2022-06-14 11:46:40|992.73|990.33|991.99|989.59|992.73|990.33|991.99|989.59|0
1655207210000|2022-06-14 11:46:50|991.87|989.47|991.99|989.59|991.99|989.59|991.87|989.47|0
1655207220000|2022-06-14 11:47:00|992.12|989.72|991.62|989.22|992.24|989.84|991.62|989.22|0
1655207230000|2022-06-14 11:47:10|992.24|989.84|991.99|989.59|992.24|989.84|991.99|989.59|0
1655207240000|2022-06-14 11:47:20|992.24|989.84|992.98|990.58|992.98|990.58|992.24|989.84|0
1655207250000|2022-06-14 11:47:30|993.72|991.32|993.97|991.57|993.97|991.57|993.72|991.32|0
1655207260000|2022-06-14 11:47:40|993.48|991.08|992.73|990.33|993.48|991.08|992.73|990.33|0
1655207270000|2022-06-14 11:47:50|992.48|990.08|992.73|990.33|992.73|990.33|992.48|990.08|0
1655207280000|2022-06-14 11:48:00|992.61|990.21|993.48|991.08|993.48|991.08|992.61|990.21|0
1655207290000|2022-06-14 11:48:10|993.36|990.96|990.63|988.23|993.36|990.96|990.63|988.23|0
1655207300000|2022-06-14 11:48:20|989.76|987.36|989.51|987.11|989.76|987.36|989.51|987.11|0
1655207310000|2022-06-14 11:48:30|989.76|987.36|990.01|987.61|990.01|987.61|989.76|987.36|0
1655207320000|2022-06-14 11:48:40|989.02|986.62|989.02|986.62|989.27|986.87|989.02|986.62|0
1655207330000|2022-06-14 11:48:50|989.15|986.75|989.02|986.62|989.15|986.75|989.02|986.62|0
1655207340000|2022-06-14 11:49:00|989.27|986.87|989.02|986.62|989.27|986.87|989.02|986.62|0
1655207350000|2022-06-14 11:49:10|988.52|986.12|989.02|986.62|989.02|986.62|988.52|986.12|0
1655207370000|2022-06-14 11:49:30|989.51|987.11|989.76|987.36|990.5|988.1|989.51|987.11|0
1655207380000|2022-06-14 11:49:40|989.51|987.11|990.01|987.61|990.01|987.61|989.51|987.11|0
1655207390000|2022-06-14 11:49:50|990.5|988.1|990.26|987.86|990.5|988.1|990.26|987.86|0
1655207400000|2022-06-14 11:50:00|990.01|987.61|989.51|987.11|990.01|987.61|989.51|987.11|0
1655207410000|2022-06-14 11:50:10|989.4|987|990.26|987.86|990.26|987.86|989.27|986.87|0
1655207420000|2022-06-14 11:50:20|990.63|988.23|990.5|988.1|990.63|988.23|990.5|988.1|0
1655207430000|2022-06-14 11:50:30|990.75|988.35|990.63|988.23|990.75|988.35|990.39|987.99|0
1655207440000|2022-06-14 11:50:40|990.5|988.1|990.5|988.1|990.5|988.1|990.5|988.1|0
1655207450000|2022-06-14 11:50:50|990.26|987.86|990.26|987.86|990.26|987.86|990.26|987.86|0
1655207460000|2022-06-14 11:51:00|989.27|986.87|989.76|987.36|989.76|987.36|989.27|986.87|0
1655207470000|2022-06-14 11:51:10|990.01|987.61|990.01|987.61|990.01|987.61|989.76|987.36|0
1655207480000|2022-06-14 11:51:20|989.76|987.36|990.26|987.86|990.26|987.86|989.76|987.36|0
1655207490000|2022-06-14 11:51:30|989.76|987.36|989.51|987.11|989.76|987.36|989.27|986.87|0
1655207500000|2022-06-14 11:51:40|989.4|987|989.51|987.11|989.51|987.11|989.27|986.87|0
1655207510000|2022-06-14 11:51:50|989.64|987.24|989.27|986.87|989.64|987.24|989.27|986.87|0
1655207520000|2022-06-14 11:52:00|989.51|987.11|989.76|987.36|989.76|987.36|989.51|987.11|0
1655207530000|2022-06-14 11:52:10|989.64|987.24|989.51|987.11|989.64|987.24|989.51|987.11|0
1655207540000|2022-06-14 11:52:20|989.27|986.87|989.27|986.87|989.27|986.87|989.02|986.62|0
1655207550000|2022-06-14 11:52:30|989.02|986.62|989.15|986.75|989.15|986.75|989.02|986.62|0
1655207560000|2022-06-14 11:52:40|989.02|986.62|988.28|985.88|989.02|986.62|988.28|985.88|0
1655207570000|2022-06-14 11:52:50|988.9|986.5|989.51|987.11|989.51|987.11|988.9|986.5|0
1655207580000|2022-06-14 11:53:00|989.39|986.99|989.27|986.87|989.39|986.99|989.27|986.87|0
1655207590000|2022-06-14 11:53:10|989.51|987.11|989.64|987.24|989.76|987.36|989.51|987.11|0
1655207600000|2022-06-14 11:53:20|989.89|987.49|989.27|986.87|989.89|987.49|989.27|986.87|0
1655207610000|2022-06-14 11:53:30|989.76|987.36|989.51|987.11|989.76|987.36|989.51|987.11|0
1655207620000|2022-06-14 11:53:40|989.27|986.87|989.27|986.87|989.27|986.87|989.27|986.87|0
1655207630000|2022-06-14 11:53:50|989.51|987.11|989.51|987.11|989.51|987.11|989.51|987.11|0
1655207640000|2022-06-14 11:54:00|989.64|987.24|989.15|986.75|989.64|987.24|989.15|986.75|0
1655207650000|2022-06-14 11:54:10|989.27|986.87|989.27|986.87|989.27|986.87|989.27|986.87|0
1655207660000|2022-06-14 11:54:20|989.51|987.11|989.02|986.62|989.51|987.11|988.77|986.37|0
1655207670000|2022-06-14 11:54:30|988.52|986.12|989.15|986.75|989.15|986.75|988.52|986.12|0
1655207680000|2022-06-14 11:54:40|989.02|986.62|990.26|987.86|990.26|987.86|989.02|986.62|0
1655207690000|2022-06-14 11:54:50|990.5|988.1|992.48|990.08|992.48|990.08|990.5|988.1|0
1655207700000|2022-06-14 11:55:00|993.23|990.83|992.73|990.33|993.23|990.83|992.24|989.84|0
1655207710000|2022-06-14 11:55:10|992.98|990.58|993.23|990.83|993.36|990.96|992.98|990.58|0
1655207720000|2022-06-14 11:55:20|992.48|990.08|992.48|990.08|992.48|990.08|992.24|989.84|0
1655207730000|2022-06-14 11:55:30|992.24|989.84|991.74|989.34|992.24|989.84|991.74|989.34|0
1655207740000|2022-06-14 11:55:40|992.24|989.84|991.74|989.34|992.24|989.84|991.49|989.09|0
1655207750000|2022-06-14 11:55:50|991.25|988.85|991|988.6|991.25|988.85|991|988.6|0
1655207760000|2022-06-14 11:56:00|991.74|989.34|991.62|989.22|991.74|989.34|991.62|989.22|0
1655207770000|2022-06-14 11:56:10|992.24|989.84|991.62|989.22|992.24|989.84|991.62|989.22|0
1655207780000|2022-06-14 11:56:20|991.99|989.59|992.24|989.84|992.24|989.84|991.99|989.59|0
1655207790000|2022-06-14 11:56:30|991.74|989.34|992.24|989.84|992.24|989.84|991.74|989.34|0
1655207800000|2022-06-14 11:56:40|991.74|989.34|992.98|990.58|992.98|990.58|991.74|989.34|0
1655207810000|2022-06-14 11:56:50|993.23|990.83|993.97|991.57|993.97|991.57|993.23|990.83|0
1655207820000|2022-06-14 11:57:00|994.22|991.82|994.22|991.82|994.47|992.07|994.22|991.82|0
1655207830000|2022-06-14 11:57:10|994.47|992.07|994.22|991.82|994.71|992.31|993.85|991.45|0
1655207840000|2022-06-14 11:57:20|994.47|992.07|994.47|992.07|994.47|992.07|994.47|992.07|0
1655207850000|2022-06-14 11:57:30|994.35|991.95|994.96|992.56|994.96|992.56|994.35|991.95|0
1655207860000|2022-06-14 11:57:40|995.21|992.81|995.58|993.18|995.7|993.3|995.21|992.81|0
1655207870000|2022-06-14 11:57:50|995.34|992.94|995.46|993.06|995.46|993.06|995.09|992.69|0
1655207880000|2022-06-14 11:58:00|995.21|992.81|994.71|992.31|995.21|992.81|994.71|992.31|0
1655207890000|2022-06-14 11:58:10|994.47|992.07|994.71|992.31|994.96|992.56|994.47|992.07|0
1655207900000|2022-06-14 11:58:20|994.47|992.07|993.97|991.57|994.47|992.07|993.97|991.57|0
1655207910000|2022-06-14 11:58:30|994.47|992.07|994.71|992.31|994.71|992.31|994.35|991.95|0
1655207920000|2022-06-14 11:58:40|994.47|992.07|994.47|992.07|994.71|992.31|994.47|992.07|0
1655207930000|2022-06-14 11:58:50|994.35|991.95|994.96|992.56|994.96|992.56|994.35|991.95|0
1655207940000|2022-06-14 11:59:00|994.71|992.31|994.1|991.7|994.71|992.31|993.97|991.57|0
1655207950000|2022-06-14 11:59:10|993.72|991.32|993.47|991.07|993.72|991.32|992.86|990.46|0
1655207960000|2022-06-14 11:59:20|993.97|991.57|993.47|991.07|993.97|991.57|993.47|991.07|0
1655207970000|2022-06-14 11:59:30|993.97|991.57|993.72|991.32|993.97|991.57|993.72|991.32|0
1655207980000|2022-06-14 11:59:40|993.97|991.57|994.22|991.82|994.22|991.82|993.97|991.57|0
1655207990000|2022-06-14 11:59:50|993.97|991.57|995.09|992.69|995.09|992.69|993.97|991.57|0
1655208000000|2022-06-14 12:00:00|994.47|992.07|994.71|992.31|994.71|992.31|993.72|991.32|0
1655208010000|2022-06-14 12:00:10|994.96|992.56|993.97|991.57|994.96|992.56|993.97|991.57|0
1655208020000|2022-06-14 12:00:20|994.22|991.82|993.85|991.45|994.22|991.82|993.85|991.45|0
1655208030000|2022-06-14 12:00:30|993.72|991.32|993.23|990.83|993.72|991.32|993.23|990.83|0
1655208040000|2022-06-14 12:00:40|992.73|990.33|991.99|989.59|992.86|990.46|991.99|989.59|0
1655208050000|2022-06-14 12:00:50|991.25|988.85|991|988.6|991.74|989.34|990.75|988.35|0
1655208060000|2022-06-14 12:01:00|990.01|987.61|984.07|981.67|990.01|987.61|984.07|981.67|0
1655208070000|2022-06-14 12:01:10|982.09|979.69|984.32|981.92|984.56|982.16|982.09|979.69|0
1655208080000|2022-06-14 12:01:20|985.55|983.15|983.82|981.42|985.55|983.15|983.82|981.42|0
1655208090000|2022-06-14 12:01:30|984.32|981.92|985.06|982.66|985.06|982.66|983.82|981.42|0
1655208100000|2022-06-14 12:01:40|985.55|983.15|985.31|982.91|985.55|983.15|985.06|982.66|0
1655208110000|2022-06-14 12:01:50|986.3|983.9|985.8|983.4|986.3|983.9|985.8|983.4|0
1655208120000|2022-06-14 12:02:00|985.55|983.15|985.31|982.91|986.05|983.65|985.31|982.91|0
1655208130000|2022-06-14 12:02:10|985.55|983.15|984.32|981.92|985.55|983.15|984.32|981.92|0
1655208140000|2022-06-14 12:02:20|984.44|982.04|983.08|980.68|984.44|982.04|983.08|980.68|0
1655208150000|2022-06-14 12:02:30|983.82|981.42|985.06|982.66|985.06|982.66|983.82|981.42|0
1655208160000|2022-06-14 12:02:40|984.81|982.41|983.57|981.17|984.81|982.41|983.33|980.93|0
1655208170000|2022-06-14 12:02:50|983.82|981.42|983.82|981.42|983.82|981.42|983.57|981.17|0
1655208180000|2022-06-14 12:03:00|983.57|981.17|984.07|981.67|984.07|981.67|983.57|981.17|0
1655208190000|2022-06-14 12:03:10|984.81|982.41|984.2|981.8|984.81|982.41|984.2|981.8|0
1655208200000|2022-06-14 12:03:20|984.32|981.92|984.32|981.92|984.32|981.92|984.07|981.67|0
1655208210000|2022-06-14 12:03:30|984.07|981.67|983.82|981.42|984.07|981.67|983.82|981.42|0
1655208220000|2022-06-14 12:03:40|983.57|981.17|983.82|981.42|983.82|981.42|983.57|981.17|0
1655208230000|2022-06-14 12:03:50|984.07|981.67|983.33|980.93|984.32|981.92|983.33|980.93|0
1655208240000|2022-06-14 12:04:00|983.57|981.17|984.32|981.92|984.32|981.92|983.33|980.93|0
1655208250000|2022-06-14 12:04:10|984.81|982.41|984.81|982.41|984.81|982.41|984.81|982.41|0
1655208260000|2022-06-14 12:04:20|984.56|982.16|984.81|982.41|984.81|982.41|984.56|982.16|0
1655208270000|2022-06-14 12:04:30|984.94|982.54|985.8|983.4|985.8|983.4|984.94|982.54|0
1655208280000|2022-06-14 12:04:40|986.05|983.65|985.8|983.4|986.05|983.65|985.8|983.4|0
1655208290000|2022-06-14 12:04:50|986.05|983.65|986.05|983.65|986.05|983.65|985.8|983.4|0
1655208300000|2022-06-14 12:05:00|985.55|983.15|985.55|983.15|985.55|983.15|985.55|983.15|0
1655208310000|2022-06-14 12:05:10|985.43|983.03|984.56|982.16|985.43|983.03|984.56|982.16|0
1655208320000|2022-06-14 12:05:20|984.44|982.04|985.31|982.91|985.31|982.91|984.32|981.92|0
1655208330000|2022-06-14 12:05:30|985.55|983.15|985.06|982.66|985.55|983.15|985.06|982.66|0
1655208340000|2022-06-14 12:05:40|985.8|983.4|985.43|983.03|985.8|983.4|985.43|983.03|0
1655208350000|2022-06-14 12:05:50|985.31|982.91|985.8|983.4|985.8|983.4|985.31|982.91|0
1655208360000|2022-06-14 12:06:00|986.05|983.65|985.55|983.15|986.05|983.65|985.55|983.15|0
1655208370000|2022-06-14 12:06:10|984.81|982.41|985.8|983.4|985.8|983.4|984.81|982.41|0
1655208380000|2022-06-14 12:06:20|986.05|983.65|986.54|984.14|986.54|984.14|986.05|983.65|0
1655208390000|2022-06-14 12:06:30|986.79|984.39|986.18|983.78|986.79|984.39|986.18|983.78|0
1655208400000|2022-06-14 12:06:40|986.3|983.9|986.3|983.9|986.3|983.9|986.3|983.9|0
1655208410000|2022-06-14 12:06:50|986.05|983.65|986.3|983.9|986.3|983.9|986.05|983.65|0
1655208420000|2022-06-14 12:07:00|986.05|983.65|985.55|983.15|986.05|983.65|985.55|983.15|0
1655208430000|2022-06-14 12:07:10|985.06|982.66|984.32|981.92|985.06|982.66|984.32|981.92|0
1655208440000|2022-06-14 12:07:20|984.07|981.67|984.56|982.16|984.56|982.16|984.07|981.67|0
1655208450000|2022-06-14 12:07:30|985.06|982.66|984.94|982.54|985.31|982.91|984.94|982.54|0
1655208460000|2022-06-14 12:07:40|984.81|982.41|985.8|983.4|985.8|983.4|984.56|982.16|0
1655208470000|2022-06-14 12:07:50|985.31|982.91|985.55|983.15|985.55|983.15|985.31|982.91|0
1655208480000|2022-06-14 12:08:00|985.68|983.28|986.18|983.78|986.18|983.78|985.68|983.28|0
1655208490000|2022-06-14 12:08:10|986.05|983.65|985.31|982.91|986.05|983.65|985.31|982.91|0
1655208500000|2022-06-14 12:08:20|984.56|982.16|984.07|981.67|984.56|982.16|984.07|981.67|0
1655208510000|2022-06-14 12:08:30|984.32|981.92|984.81|982.41|984.81|982.41|984.32|981.92|0
1655208520000|2022-06-14 12:08:40|984.56|982.16|986.05|983.65|986.05|983.65|984.56|982.16|0
1655208530000|2022-06-14 12:08:50|986.54|984.14|986.3|983.9|986.79|984.39|986.3|983.9|0
1655208540000|2022-06-14 12:09:00|986.54|984.14|986.05|983.65|986.54|984.14|986.05|983.65|0
1655208550000|2022-06-14 12:09:10|986.67|984.27|986.54|984.14|986.67|984.27|986.54|984.14|0
1655208560000|2022-06-14 12:09:20|986.3|983.9|985.93|983.53|986.3|983.9|985.93|983.53|0
1655208570000|2022-06-14 12:09:30|985.8|983.4|986.79|984.39|986.79|984.39|985.8|983.4|0
1655208580000|2022-06-14 12:09:40|986.92|984.52|987.53|985.13|987.53|985.13|986.92|984.52|0
1655208590000|2022-06-14 12:09:50|987.78|985.38|988.77|986.37|988.77|986.37|987.78|985.38|0
1655208600000|2022-06-14 12:10:00|988.52|986.12|988.52|986.12|989.27|986.87|988.52|986.12|0
1655208610000|2022-06-14 12:10:10|990.5|988.1|990.01|987.61|990.5|988.1|989.76|987.36|0
1655208620000|2022-06-14 12:10:20|990.26|987.86|989.27|986.87|990.26|987.86|989.27|986.87|0
1655208630000|2022-06-14 12:10:30|989.76|987.36|989.51|987.11|989.76|987.36|989.02|986.62|0
1655208640000|2022-06-14 12:10:40|989.27|986.87|989.64|987.24|989.76|987.36|989.27|986.87|0
1655208650000|2022-06-14 12:10:50|989.51|987.11|989.51|987.11|989.76|987.36|989.27|986.87|0
1655208660000|2022-06-14 12:11:00|989.76|987.36|989.51|987.11|989.89|987.49|989.51|987.11|0
1655208670000|2022-06-14 12:11:10|989.02|986.62|989.02|986.62|989.02|986.62|988.77|986.37|0
1655208680000|2022-06-14 12:11:20|988.77|986.37|989.51|987.11|989.51|987.11|988.77|986.37|0
1655208690000|2022-06-14 12:11:30|990.01|987.61|989.76|987.36|990.01|987.61|989.51|987.11|0
1655208700000|2022-06-14 12:11:40|990.5|988.1|990.5|988.1|990.5|988.1|990.26|987.86|0
1655208710000|2022-06-14 12:11:50|990.26|987.86|990.01|987.61|990.38|987.98|990.01|987.61|0
1655208720000|2022-06-14 12:12:00|990.26|987.86|989.76|987.36|990.26|987.86|989.51|987.11|0
1655208730000|2022-06-14 12:12:10|989.89|987.49|990.01|987.61|990.01|987.61|989.51|987.11|0
1655208740000|2022-06-14 12:12:20|989.76|987.36|990.01|987.61|990.01|987.61|989.51|987.11|0
1655208750000|2022-06-14 12:12:30|989.76|987.36|989.76|987.36|989.76|987.36|989.51|987.11|0
1655208760000|2022-06-14 12:12:40|989.51|987.11|990.75|988.35|990.75|988.35|989.51|987.11|0
1655208770000|2022-06-14 12:12:50|990.01|987.61|990.5|988.1|990.5|988.1|990.01|987.61|0
1655208780000|2022-06-14 12:13:00|990.26|987.86|990.26|987.86|990.26|987.86|990.26|987.86|0
1655208790000|2022-06-14 12:13:10|990.5|988.1|990.5|988.1|990.75|988.35|990.26|987.86|0
1655208800000|2022-06-14 12:13:20|990.26|987.86|990.63|988.23|990.75|988.35|990.26|987.86|0
1655208810000|2022-06-14 12:13:30|990.5|988.1|990.01|987.61|990.5|988.1|990.01|987.61|0
1655208820000|2022-06-14 12:13:40|989.76|987.36|989.51|987.11|989.76|987.36|989.51|987.11|0
1655208830000|2022-06-14 12:13:50|989.76|987.36|989.76|987.36|990.01|987.61|989.76|987.36|0
1655208840000|2022-06-14 12:14:00|990.01|987.61|989.51|987.11|990.01|987.61|989.51|987.11|0
1655208850000|2022-06-14 12:14:10|989.39|986.99|989.76|987.36|990.01|987.61|989.39|986.99|0
1655208860000|2022-06-14 12:14:20|990.01|987.61|990.26|987.86|990.26|987.86|989.76|987.36|0
1655208870000|2022-06-14 12:14:30|990.5|988.1|990.5|988.1|990.75|988.35|990.5|988.1|0
1655208880000|2022-06-14 12:14:40|989.76|987.36|989.51|987.11|990.01|987.61|989.51|987.11|0
1655208890000|2022-06-14 12:14:50|989.27|986.87|989.51|987.11|989.51|987.11|989.27|986.87|0
1655208900000|2022-06-14 12:15:00|989.39|986.99|989.02|986.62|989.39|986.99|988.28|985.88|0
1655208910000|2022-06-14 12:15:10|989.51|987.11|989.27|986.87|989.51|987.11|989.27|986.87|0
1655208920000|2022-06-14 12:15:20|989.51|987.11|988.77|986.37|989.51|987.11|988.77|986.37|0
1655208930000|2022-06-14 12:15:30|989.51|987.11|989.02|986.62|989.51|987.11|989.02|986.62|0
1655208940000|2022-06-14 12:15:40|988.9|986.5|989.02|986.62|989.02|986.62|988.77|986.37|0
1655208950000|2022-06-14 12:15:50|989.15|986.75|988.52|986.12|989.15|986.75|988.52|986.12|0
1655208960000|2022-06-14 12:16:00|989.02|986.62|989.02|986.62|989.02|986.62|989.02|986.62|0
1655208970000|2022-06-14 12:16:10|988.52|986.12|990.01|987.61|990.01|987.61|987.78|985.38|0
1655208980000|2022-06-14 12:16:20|990.14|987.74|990.14|987.74|990.14|987.74|990.14|987.74|0
1655208990000|2022-06-14 12:16:30|990.01|987.61|990.01|987.61|990.01|987.61|989.76|987.36|0
1655209000000|2022-06-14 12:16:40|989.76|987.36|990.01|987.61|990.01|987.61|989.76|987.36|0
1655209010000|2022-06-14 12:16:50|989.76|987.36|989.64|987.24|989.76|987.36|989.64|987.24|0
1655209020000|2022-06-14 12:17:00|989.51|987.11|989.27|986.87|989.51|987.11|989.27|986.87|0
1655209030000|2022-06-14 12:17:10|989.02|986.62|989.76|987.36|989.76|987.36|989.02|986.62|0
1655209040000|2022-06-14 12:17:20|989.51|987.11|988.03|985.63|989.51|987.11|988.03|985.63|0
1655209050000|2022-06-14 12:17:30|987.91|985.51|987.04|984.64|987.91|985.51|987.04|984.64|0
1655209060000|2022-06-14 12:17:40|986.79|984.39|986.3|983.9|986.79|984.39|986.18|983.78|0
1655209070000|2022-06-14 12:17:50|986.54|984.14|985.8|983.4|986.54|984.14|985.8|983.4|0
1655209080000|2022-06-14 12:18:00|986.3|983.9|987.78|985.38|987.78|985.38|986.3|983.9|0
1655209090000|2022-06-14 12:18:10|987.29|984.89|986.92|984.52|987.29|984.89|986.92|984.52|0
1655209100000|2022-06-14 12:18:20|987.04|984.64|987.29|984.89|987.29|984.89|986.79|984.39|0
1655209110000|2022-06-14 12:18:30|986.79|984.39|987.29|984.89|987.29|984.89|986.79|984.39|0
1655209120000|2022-06-14 12:18:40|987.17|984.77|987.29|984.89|987.29|984.89|987.17|984.77|0
1655209130000|2022-06-14 12:18:50|987.41|985.01|987.78|985.38|987.78|985.38|987.41|985.01|0
1655209140000|2022-06-14 12:19:00|987.66|985.26|986.3|983.9|987.66|985.26|986.3|983.9|0
1655209150000|2022-06-14 12:19:10|986.42|984.02|986.42|984.02|986.42|984.02|986.42|984.02|0
1655209160000|2022-06-14 12:19:20|986.05|983.65|987.04|984.64|987.04|984.64|986.05|983.65|0
1655209170000|2022-06-14 12:19:30|986.54|984.14|986.79|984.39|986.79|984.39|986.54|984.14|0
1655209180000|2022-06-14 12:19:40|986.92|984.52|987.78|985.38|988.03|985.63|986.92|984.52|0
1655209190000|2022-06-14 12:19:50|988.03|985.63|987.78|985.38|988.03|985.63|987.53|985.13|0
1655209200000|2022-06-14 12:20:00|987.53|985.13|987.29|984.89|987.53|985.13|987.04|984.64|0
1655209210000|2022-06-14 12:20:10|987.04|984.64|987.29|984.89|987.29|984.89|986.79|984.39|0
1655209220000|2022-06-14 12:20:20|988.03|985.63|987.29|984.89|988.03|985.63|987.29|984.89|0
1655209230000|2022-06-14 12:20:30|987.04|984.64|987.04|984.64|987.53|985.13|987.04|984.64|0
1655209240000|2022-06-14 12:20:40|986.79|984.39|985.55|983.15|986.79|984.39|985.55|983.15|0
1655209250000|2022-06-14 12:20:50|985.31|982.91|985.06|982.66|985.31|982.91|985.06|982.66|0
1655209260000|2022-06-14 12:21:00|984.81|982.41|984.81|982.41|984.81|982.41|984.81|982.41|0
1655209270000|2022-06-14 12:21:10|985.06|982.66|985.06|982.66|985.06|982.66|984.94|982.54|0
1655209280000|2022-06-14 12:21:20|984.81|982.41|984.32|981.92|984.81|982.41|984.2|981.8|0
1655209290000|2022-06-14 12:21:30|984.07|981.67|983.82|981.42|984.07|981.67|983.82|981.42|0
1655209300000|2022-06-14 12:21:40|984.07|981.67|984.07|981.67|984.07|981.67|984.07|981.67|0
1655209310000|2022-06-14 12:21:50|984.32|981.92|984.32|981.92|984.32|981.92|984.07|981.67|0
1655209320000|2022-06-14 12:22:00|984.07|981.67|984.07|981.67|984.07|981.67|983.82|981.42|0
1655209330000|2022-06-14 12:22:10|983.82|981.42|984.07|981.67|984.07|981.67|983.82|981.42|0
1655209340000|2022-06-14 12:22:20|984.44|982.04|985.31|982.91|985.31|982.91|984.44|982.04|0
1655209350000|2022-06-14 12:22:30|985.8|983.4|985.8|983.4|985.8|983.4|985.8|983.4|0
1655209360000|2022-06-14 12:22:40|985.93|983.53|985.68|983.28|986.05|983.65|985.68|983.28|0
1655209370000|2022-06-14 12:22:50|985.31|982.91|985.55|983.15|985.55|983.15|985.31|982.91|0
1655209380000|2022-06-14 12:23:00|985.93|983.53|985.8|983.4|986.05|983.65|985.55|983.15|0
1655209390000|2022-06-14 12:23:10|986.05|983.65|985.55|983.15|986.42|984.02|985.55|983.15|0
1655209400000|2022-06-14 12:23:20|985.31|982.91|985.31|982.91|985.8|983.4|985.31|982.91|0
1655209410000|2022-06-14 12:23:30|984.69|982.29|984.56|982.16|984.69|982.29|984.56|982.16|0
1655209420000|2022-06-14 12:23:40|984.32|981.92|984.56|982.16|984.56|982.16|984.2|981.8|0
1655209430000|2022-06-14 12:23:50|984.32|981.92|984.07|981.67|984.32|981.92|983.82|981.42|0
1655209440000|2022-06-14 12:24:00|984.56|982.16|984.56|982.16|984.69|982.29|984.56|982.16|0
1655209450000|2022-06-14 12:24:10|985.06|982.66|985.31|982.91|985.31|982.91|985.06|982.66|0
1655209460000|2022-06-14 12:24:20|984.81|982.41|984.81|982.41|984.81|982.41|984.81|982.41|0
1655209470000|2022-06-14 12:24:30|984.32|981.92|985.06|982.66|985.06|982.66|984.32|981.92|0
1655209480000|2022-06-14 12:24:40|985.31|982.91|985.55|983.15|985.55|983.15|985.06|982.66|0
1655209490000|2022-06-14 12:24:50|985.31|982.91|985.06|982.66|985.31|982.91|985.06|982.66|0
1655209500000|2022-06-14 12:25:00|985.31|982.91|986.05|983.65|986.05|983.65|985.06|982.66|0
1655209510000|2022-06-14 12:25:10|985.8|983.4|986.3|983.9|986.3|983.9|985.8|983.4|0
1655209520000|2022-06-14 12:25:20|986.05|983.65|986.54|984.14|987.04|984.64|986.05|983.65|0
1655209530000|2022-06-14 12:25:30|986.3|983.9|986.05|983.65|986.3|983.9|986.05|983.65|0
1655209540000|2022-06-14 12:25:40|986.3|983.9|986.54|984.14|986.54|984.14|986.3|983.9|0
1655209550000|2022-06-14 12:25:50|986.3|983.9|986.42|984.02|986.79|984.39|986.3|983.9|0
1655209560000|2022-06-14 12:26:00|986.05|983.65|986.3|983.9|986.54|984.14|986.05|983.65|0
1655209570000|2022-06-14 12:26:10|986.54|984.14|985.06|982.66|986.54|984.14|985.06|982.66|0
1655209580000|2022-06-14 12:26:20|985.31|982.91|984.81|982.41|985.31|982.91|984.81|982.41|0
1655209590000|2022-06-14 12:26:30|984.56|982.16|984.56|982.16|985.31|982.91|984.56|982.16|0
1655209600000|2022-06-14 12:26:40|984.32|981.92|984.69|982.29|984.69|982.29|984.32|981.92|0
1655209610000|2022-06-14 12:26:50|984.56|982.16|985.06|982.66|985.19|982.79|984.56|982.16|0
1655209620000|2022-06-14 12:27:00|985.31|982.91|985.31|982.91|985.8|983.4|985.31|982.91|0
1655209630000|2022-06-14 12:27:10|985.8|983.4|985.55|983.15|985.8|983.4|985.55|983.15|0
1655209640000|2022-06-14 12:27:20|985.31|982.91|985.55|983.15|985.55|983.15|985.19|982.79|0
1655209650000|2022-06-14 12:27:30|985.31|982.91|985.31|982.91|985.55|983.15|985.31|982.91|0
1655209660000|2022-06-14 12:27:40|985.8|983.4|985.8|983.4|985.8|983.4|985.55|983.15|0
1655209670000|2022-06-14 12:27:50|985.55|983.15|985.31|982.91|985.55|983.15|985.31|982.91|0
1655209680000|2022-06-14 12:28:00|985.43|983.03|985.8|983.4|985.8|983.4|985.43|983.03|0
1655209690000|2022-06-14 12:28:10|985.55|983.15|985.43|983.03|985.55|983.15|985.31|982.91|0
1655209700000|2022-06-14 12:28:20|985.31|982.91|985.06|982.66|985.31|982.91|985.06|982.66|0
1655209710000|2022-06-14 12:28:30|985.31|982.91|985.55|983.15|985.55|983.15|985.31|982.91|0
1655209720000|2022-06-14 12:28:40|985.43|983.03|985.55|983.15|985.55|983.15|985.43|983.03|0
1655209730000|2022-06-14 12:28:50|985.43|983.03|985.31|982.91|985.43|983.03|985.19|982.79|0
1655209740000|2022-06-14 12:29:00|985.55|983.15|985.8|983.4|985.8|983.4|985.43|983.03|0
1655209750000|2022-06-14 12:29:10|986.18|983.78|986.18|983.78|986.18|983.78|986.18|983.78|0
1655209760000|2022-06-14 12:29:20|986.05|983.65|986.67|984.27|986.67|984.27|986.05|983.65|0
1655209770000|2022-06-14 12:29:30|986.54|984.14|986.42|984.02|986.54|984.14|986.42|984.02|0
1655209780000|2022-06-14 12:29:40|986.29|983.89|986.67|984.27|986.67|984.27|986.29|983.89|0
1655209790000|2022-06-14 12:29:50|987.17|984.77|988.4|986|988.4|986|987.17|984.77|0
1655209800000|2022-06-14 12:30:00|988.16|985.76|977.88|975.48|988.16|985.76|977.88|975.48|0
1655209810000|2022-06-14 12:30:10|980.98|978.58|981.23|978.83|981.23|978.83|978.51|976.11|0
1655209820000|2022-06-14 12:30:20|981.84|979.44|980.85|978.45|981.84|979.44|979.74|977.34|0
1655209830000|2022-06-14 12:30:30|982.09|979.69|980.24|977.84|982.09|979.69|980.24|977.84|0
1655209840000|2022-06-14 12:30:40|981.1|978.7|982.09|979.69|982.09|979.69|981.1|978.7|0
1655209850000|2022-06-14 12:30:50|982.58|980.18|983.57|981.17|983.7|981.3|982.34|979.94|0
1655209860000|2022-06-14 12:31:00|983.7|981.3|983.21|980.81|983.95|981.55|983.21|980.81|0
1655209870000|2022-06-14 12:31:10|983.08|980.68|982.34|979.94|983.08|980.68|981.35|978.95|0
1655209880000|2022-06-14 12:31:20|982.09|979.69|980.85|978.45|982.09|979.69|980.49|978.09|0
1655209890000|2022-06-14 12:31:30|980.36|977.96|978.87|976.47|980.36|977.96|978.87|976.47|0
1655209900000|2022-06-14 12:31:40|979.12|976.72|979.25|976.85|980.36|977.96|979.12|976.72|0
1655209910000|2022-06-14 12:31:50|978.63|976.23|978.38|975.98|979.86|977.46|978.38|975.98|0
1655209920000|2022-06-14 12:32:00|977.88|975.48|978.13|975.73|978.13|975.73|977.88|975.48|0
1655209930000|2022-06-14 12:32:10|977.64|975.24|977.64|975.24|977.88|975.48|977.64|975.24|0
1655209940000|2022-06-14 12:32:20|977.27|974.87|979.37|976.97|979.37|976.97|977.27|974.87|0
1655209950000|2022-06-14 12:32:30|978.38|975.98|977.88|975.48|978.38|975.98|977.88|975.48|0
1655209960000|2022-06-14 12:32:40|978.01|975.61|977.88|975.48|978.01|975.61|977.64|975.24|0
1655209970000|2022-06-14 12:32:50|977.64|975.24|977.39|974.99|977.88|975.48|977.39|974.99|0
1655209980000|2022-06-14 12:33:00|977.14|974.74|978.13|975.73|978.13|975.73|977.14|974.74|0
1655209990000|2022-06-14 12:33:10|978.26|975.86|979.12|976.72|979.37|976.97|978.26|975.86|0
1655210000000|2022-06-14 12:33:20|978.87|976.47|978.13|975.73|978.87|976.47|978.13|975.73|0
1655210010000|2022-06-14 12:33:30|978.38|975.98|978.13|975.73|978.63|976.23|978.13|975.73|0
1655210020000|2022-06-14 12:33:40|977.64|975.24|977.88|975.48|978.13|975.73|977.64|975.24|0
1655210030000|2022-06-14 12:33:50|978.38|975.98|977.88|975.48|978.38|975.98|977.88|975.48|0
1655210040000|2022-06-14 12:34:00|977.27|974.87|976.65|974.25|977.27|974.87|976.65|974.25|0
1655210050000|2022-06-14 12:34:10|977.14|974.74|976.65|974.25|977.14|974.74|976.65|974.25|0
1655210060000|2022-06-14 12:34:20|976.4|974|976.15|973.75|976.4|974|976.15|973.75|0
1655210070000|2022-06-14 12:34:30|976.4|974|976.89|974.49|977.27|974.87|976.4|974|0
1655210080000|2022-06-14 12:34:40|977.14|974.74|976.4|974|977.14|974.74|976.15|973.75|0
1655210090000|2022-06-14 12:34:50|976.15|973.75|976.4|974|976.4|974|976.15|973.75|0
1655210100000|2022-06-14 12:35:00|976.15|973.75|976.89|974.49|976.89|974.49|976.15|973.75|0
1655210110000|2022-06-14 12:35:10|977.02|974.62|977.14|974.74|977.14|974.74|977.02|974.62|0
1655210120000|2022-06-14 12:35:20|976.65|974.25|977.88|975.48|977.88|975.48|976.65|974.25|0
1655210130000|2022-06-14 12:35:30|978.13|975.73|978.38|975.98|978.38|975.98|978.13|975.73|0
1655210140000|2022-06-14 12:35:40|978.63|976.23|978.01|975.61|978.87|976.47|978.01|975.61|0
1655210150000|2022-06-14 12:35:50|978.38|975.98|978.63|976.23|978.63|976.23|978.38|975.98|0
1655210160000|2022-06-14 12:36:00|978.38|975.98|978.38|975.98|978.63|976.23|978.38|975.98|0
1655210170000|2022-06-14 12:36:10|978.13|975.73|978.63|976.23|978.63|976.23|978.13|975.73|0
1655210180000|2022-06-14 12:36:20|978.38|975.98|980.11|977.71|980.24|977.84|978.38|975.98|0
1655210190000|2022-06-14 12:36:30|979.86|977.46|979.12|976.72|979.86|977.46|979.12|976.72|0
1655210200000|2022-06-14 12:36:40|979.61|977.21|979.61|977.21|979.61|977.21|979.37|976.97|0
1655210210000|2022-06-14 12:36:50|977.88|975.48|976.65|974.25|977.88|975.48|976.65|974.25|0
1655210220000|2022-06-14 12:37:00|976.4|974|976.28|973.88|976.4|974|976.15|973.75|0
1655210230000|2022-06-14 12:37:10|976.4|974|976.89|974.49|977.14|974.74|976.4|974|0
1655210240000|2022-06-14 12:37:20|976.65|974.25|976.89|974.49|977.02|974.62|976.65|974.25|0
1655210250000|2022-06-14 12:37:30|976.78|974.38|976.15|973.75|976.78|974.38|976.15|973.75|0
1655210260000|2022-06-14 12:37:40|976.28|973.88|976.4|974|976.4|974|976.28|973.88|0
1655210270000|2022-06-14 12:37:50|976.15|973.75|976.28|973.88|976.65|974.25|976.15|973.75|0
1655210280000|2022-06-14 12:38:00|976.4|974|975.9|973.5|976.65|974.25|975.9|973.5|0
1655210290000|2022-06-14 12:38:10|976.15|973.75|976.4|974|976.4|974|976.15|973.75|0
1655210300000|2022-06-14 12:38:20|976.65|974.25|977.64|975.24|977.64|975.24|976.65|974.25|0
1655210310000|2022-06-14 12:38:30|978.13|975.73|977.39|974.99|978.38|975.98|977.39|974.99|0
1655210320000|2022-06-14 12:38:40|977.64|975.24|976.4|974|977.64|975.24|976.4|974|0
1655210330000|2022-06-14 12:38:50|977.02|974.62|975.9|973.5|977.02|974.62|975.9|973.5|0
1655210340000|2022-06-14 12:39:00|976.15|973.75|976.65|974.25|976.65|974.25|976.03|973.63|0
1655210350000|2022-06-14 12:39:10|976.15|973.75|976.03|973.63|976.15|973.75|976.03|973.63|0
1655210360000|2022-06-14 12:39:20|975.9|973.5|976.15|973.75|976.15|973.75|975.9|973.5|0
1655210370000|2022-06-14 12:39:30|976.4|974|976.15|973.75|976.4|974|976.15|973.75|0
1655210380000|2022-06-14 12:39:40|975.9|973.5|975.9|973.5|975.9|973.5|975.9|973.5|0
1655210390000|2022-06-14 12:39:50|976.15|973.75|976.4|974|976.4|974|976.15|973.75|0
1655210400000|2022-06-14 12:40:00|976.15|973.75|976.15|973.75|976.15|973.75|975.9|973.5|0
1655210410000|2022-06-14 12:40:10|976.4|974|975.79|973.39|976.4|974|975.79|973.39|0
1655210420000|2022-06-14 12:40:20|975.9|973.5|975.9|973.5|976.15|973.75|975.9|973.5|0
1655210430000|2022-06-14 12:40:30|976.15|973.75|975.9|973.5|976.15|973.75|975.66|973.26|0
1655210440000|2022-06-14 12:40:40|976.15|973.75|975.9|973.5|976.15|973.75|975.9|973.5|0
1655210450000|2022-06-14 12:40:50|975.66|973.26|972.44|970.04|975.66|973.26|972.44|970.04|0
1655210460000|2022-06-14 12:41:00|971.45|969.05|972.44|970.04|972.94|970.54|971.45|969.05|0
1655210470000|2022-06-14 12:41:10|972.08|969.68|971.95|969.55|972.2|969.8|971.95|969.55|0
1655210480000|2022-06-14 12:41:20|971.7|969.3|969.85|967.45|971.7|969.3|969.85|967.45|0
1655210490000|2022-06-14 12:41:30|969.72|967.32|969.72|967.32|969.72|967.32|969.23|966.83|0
1655210500000|2022-06-14 12:41:40|969.48|967.08|969.48|967.08|969.48|967.08|969.23|966.83|0
1655210510000|2022-06-14 12:41:50|968.98|966.58|967.5|965.1|968.98|966.58|967.5|965.1|0
1655210520000|2022-06-14 12:42:00|967.25|964.85|966.76|964.36|967.25|964.85|966.51|964.11|0
1655210530000|2022-06-14 12:42:10|967.75|965.35|967.75|965.35|967.75|965.35|966.76|964.36|0
1655210540000|2022-06-14 12:42:20|967.88|965.48|967.99|965.59|967.99|965.59|967.5|965.1|0
1655210550000|2022-06-14 12:42:30|968.49|966.09|967.99|965.59|968.49|966.09|967.99|965.59|0
1655210560000|2022-06-14 12:42:40|968.24|965.84|967.75|965.35|968.24|965.84|967.75|965.35|0
1655210570000|2022-06-14 12:42:50|967.5|965.1|967.5|965.1|967.5|965.1|966.76|964.36|0
1655210580000|2022-06-14 12:43:00|967.75|965.35|967.75|965.35|967.99|965.59|967.75|965.35|0
1655210590000|2022-06-14 12:43:10|967.5|965.1|967.25|964.85|967.75|965.35|967.25|964.85|0
1655210600000|2022-06-14 12:43:20|966.76|964.36|966.76|964.36|966.76|964.36|966.26|963.86|0
1655210610000|2022-06-14 12:43:30|966.26|963.86|965.52|963.12|966.51|964.11|965.52|963.12|0
1655210620000|2022-06-14 12:43:40|966.26|963.86|967.5|965.1|967.5|965.1|966.26|963.86|0
1655210630000|2022-06-14 12:43:50|968.49|966.09|968.49|966.09|968.49|966.09|967.99|965.59|0
1655210640000|2022-06-14 12:44:00|968.98|966.58|969.72|967.32|969.72|967.32|968.98|966.58|0
1655210650000|2022-06-14 12:44:10|969.48|967.08|969.72|967.32|969.72|967.32|969.48|967.08|0
1655210660000|2022-06-14 12:44:20|969.48|967.08|969.36|966.96|969.48|967.08|969.36|966.96|0
1655210670000|2022-06-14 12:44:30|969.72|967.32|968.74|966.34|969.72|967.32|968.74|966.34|0
1655210680000|2022-06-14 12:44:40|968.98|966.58|969.23|966.83|969.23|966.83|968.98|966.58|0
1655210690000|2022-06-14 12:44:50|969.85|967.45|970.96|968.56|970.96|968.56|969.85|967.45|0
1655210700000|2022-06-14 12:45:00|970.71|968.31|971.7|969.3|971.7|969.3|970.71|968.31|0
1655210710000|2022-06-14 12:45:10|972.2|969.8|971.95|969.55|972.32|969.92|971.95|969.55|0
1655210720000|2022-06-14 12:45:20|971.7|969.3|971.95|969.55|971.95|969.55|971.7|969.3|0
1655210730000|2022-06-14 12:45:30|971.7|969.3|971.95|969.55|971.95|969.55|971.09|968.69|0
1655210740000|2022-06-14 12:45:40|971.7|969.3|971.95|969.55|972.08|969.68|971.7|969.3|0
1655210750000|2022-06-14 12:45:50|971.7|969.3|971.95|969.55|971.95|969.55|971.7|969.3|0
1655210760000|2022-06-14 12:46:00|972.2|969.8|972.94|970.54|972.94|970.54|971.95|969.55|0
1655210770000|2022-06-14 12:46:10|973.43|971.03|973.68|971.28|973.68|971.28|972.69|970.29|0
1655210780000|2022-06-14 12:46:20|973.18|970.78|973.18|970.78|973.31|970.91|973.18|970.78|0
1655210790000|2022-06-14 12:46:30|973.07|970.67|972.69|970.29|973.07|970.67|972.69|970.29|0
1655210800000|2022-06-14 12:46:40|972.94|970.54|972.94|970.54|972.94|970.54|972.69|970.29|0
1655210810000|2022-06-14 12:46:50|973.18|970.78|973.43|971.03|973.43|971.03|973.18|970.78|0
1655210820000|2022-06-14 12:47:00|973.68|971.28|973.93|971.53|973.93|971.53|973.56|971.16|0
1655210830000|2022-06-14 12:47:10|974.17|971.77|974.17|971.77|974.42|972.02|974.17|971.77|0
1655210840000|2022-06-14 12:47:20|974.42|972.02|975.04|972.64|975.04|972.64|974.42|972.02|0
1655210850000|2022-06-14 12:47:30|974.92|972.52|976.15|973.75|976.15|973.75|974.92|972.52|0
1655210860000|2022-06-14 12:47:40|976.65|974.25|977.14|974.74|977.39|974.99|976.65|974.25|0
1655210870000|2022-06-14 12:47:50|976.89|974.49|977.39|974.99|977.39|974.99|976.89|974.49|0
1655210880000|2022-06-14 12:48:00|977.14|974.74|978.13|975.73|978.13|975.73|976.89|974.49|0
1655210890000|2022-06-14 12:48:10|977.88|975.48|977.39|974.99|977.88|975.48|977.39|974.99|0
1655210900000|2022-06-14 12:48:20|977.64|975.24|977.64|975.24|977.88|975.48|977.64|975.24|0
1655210910000|2022-06-14 12:48:30|977.52|975.12|978.38|975.98|978.38|975.98|977.52|975.12|0
1655210920000|2022-06-14 12:48:40|977.39|974.99|976.89|974.49|977.39|974.99|976.89|974.49|0
1655210930000|2022-06-14 12:48:50|976.65|974.25|976.65|974.25|976.89|974.49|976.65|974.25|0
1655210940000|2022-06-14 12:49:00|976.89|974.49|977.02|974.62|977.02|974.62|976.89|974.49|0
1655210950000|2022-06-14 12:49:10|978.13|975.73|978.62|976.22|978.62|976.22|978.13|975.73|0
1655210960000|2022-06-14 12:49:20|978.38|975.98|978.38|975.98|978.38|975.98|978.38|975.98|0
1655210970000|2022-06-14 12:49:30|978.13|975.73|978.13|975.73|978.38|975.98|978.13|975.73|0
1655210980000|2022-06-14 12:49:40|978.62|976.22|978.62|976.22|978.62|976.22|978.38|975.98|0
1655210990000|2022-06-14 12:49:50|979.12|976.72|979.61|977.21|979.61|977.21|978.87|976.47|0
1655211000000|2022-06-14 12:50:00|979.37|976.97|978.87|976.47|979.86|977.46|978.87|976.47|0
1655211010000|2022-06-14 12:50:10|979.12|976.72|980.11|977.71|980.11|977.71|979.12|976.72|0
1655211020000|2022-06-14 12:50:20|980.36|977.96|980.6|978.2|980.6|978.2|980.36|977.96|0
1655211030000|2022-06-14 12:50:30|980.36|977.96|980.36|977.96|980.6|978.2|980.36|977.96|0
1655211040000|2022-06-14 12:50:40|979.86|977.46|979.86|977.46|979.86|977.46|979.61|977.21|0
1655211050000|2022-06-14 12:50:50|979.37|976.97|979.86|977.46|979.86|977.46|979.37|976.97|0
1655211060000|2022-06-14 12:51:00|979.37|976.97|979.37|976.97|979.61|977.21|979.37|976.97|0
1655211070000|2022-06-14 12:51:10|978.62|976.22|978.62|976.22|978.87|976.47|978.62|976.22|0
1655211080000|2022-06-14 12:51:20|979.12|976.72|980.11|977.71|980.36|977.96|979.12|976.72|0
1655211090000|2022-06-14 12:51:30|979.99|977.59|979.61|977.21|979.99|977.59|979.5|977.1|0
1655211100000|2022-06-14 12:51:40|979.12|976.72|978.38|975.98|979.12|976.72|978.38|975.98|0
1655211110000|2022-06-14 12:51:50|979.12|976.72|979.37|976.97|979.37|976.97|979.12|976.72|0
1655211120000|2022-06-14 12:52:00|979.12|976.72|979.37|976.97|979.61|977.21|978.87|976.47|0
1655211130000|2022-06-14 12:52:10|979.12|976.72|979.61|977.21|979.61|977.21|979.12|976.72|0
1655211140000|2022-06-14 12:52:20|979.37|976.97|979.86|977.46|979.86|977.46|979.37|976.97|0
1655211150000|2022-06-14 12:52:30|980.11|977.71|980.36|977.96|980.36|977.96|979.99|977.59|0
1655211160000|2022-06-14 12:52:40|980.6|978.2|980.85|978.45|980.85|978.45|980.6|978.2|0
1655211170000|2022-06-14 12:52:50|980.11|977.71|980.36|977.96|980.36|977.96|980.11|977.71|0
1655211180000|2022-06-14 12:53:00|979.86|977.46|977.88|975.48|979.86|977.46|977.64|975.24|0
1655211190000|2022-06-14 12:53:10|978.13|975.73|978.38|975.98|978.38|975.98|978.13|975.73|0
1655211200000|2022-06-14 12:53:20|978.01|975.61|977.64|975.24|978.13|975.73|977.64|975.24|0
1655211210000|2022-06-14 12:53:30|977.88|975.48|977.64|975.24|977.88|975.48|977.39|974.99|0
1655211220000|2022-06-14 12:53:40|977.88|975.48|977.88|975.48|977.88|975.48|977.88|975.48|0
1655211230000|2022-06-14 12:53:50|978.13|975.73|978.75|976.35|978.87|976.47|978.13|975.73|0
1655211240000|2022-06-14 12:54:00|978.87|976.47|978.87|976.47|979.37|976.97|978.87|976.47|0
1655211250000|2022-06-14 12:54:10|979.37|976.97|980.6|978.2|980.6|978.2|979.37|976.97|0
1655211260000|2022-06-14 12:54:20|980.85|978.45|980.6|978.2|980.85|978.45|980.36|977.96|0
1655211270000|2022-06-14 12:54:30|980.11|977.71|980.85|978.45|980.85|978.45|980.11|977.71|0
1655211280000|2022-06-14 12:54:40|981.1|978.7|981.1|978.7|981.1|978.7|980.85|978.45|0
1655211290000|2022-06-14 12:54:50|981.35|978.95|980.85|978.45|981.35|978.95|980.85|978.45|0
1655211300000|2022-06-14 12:55:00|980.6|978.2|981.1|978.7|981.1|978.7|980.6|978.2|0
1655211310000|2022-06-14 12:55:10|980.85|978.45|979.86|977.46|980.85|978.45|979.86|977.46|0
1655211320000|2022-06-14 12:55:20|980.11|977.71|980.6|978.2|980.6|978.2|980.11|977.71|0
1655211330000|2022-06-14 12:55:30|979.61|977.21|980.11|977.71|980.11|977.71|979.61|977.21|0
1655211340000|2022-06-14 12:55:40|980.36|977.96|980.6|978.2|980.6|978.2|980.11|977.71|0
1655211350000|2022-06-14 12:55:50|980.36|977.96|979.86|977.46|980.36|977.96|979.61|977.21|0
1655211360000|2022-06-14 12:56:00|979.37|976.97|980.11|977.71|980.11|977.71|979.37|976.97|0
1655211370000|2022-06-14 12:56:10|980.36|977.96|978.13|975.73|980.36|977.96|978.13|975.73|0
1655211380000|2022-06-14 12:56:20|978.38|975.98|978.62|976.22|978.62|976.22|978.38|975.98|0
1655211390000|2022-06-14 12:56:30|979.61|977.21|980.11|977.71|980.11|977.71|979.61|977.21|0
1655211400000|2022-06-14 12:56:40|980.36|977.96|980.6|978.2|980.6|978.2|980.36|977.96|0
1655211410000|2022-06-14 12:56:50|980.85|978.45|979.86|977.46|980.85|978.45|979.61|977.21|0
1655211420000|2022-06-14 12:57:00|979.12|976.72|979.12|976.72|979.61|977.21|979.12|976.72|0
1655211430000|2022-06-14 12:57:10|978.87|976.47|979.61|977.21|979.61|977.21|978.87|976.47|0
1655211440000|2022-06-14 12:57:20|979.12|976.72|978.38|975.98|979.12|976.72|978.38|975.98|0
1655211450000|2022-06-14 12:57:30|978.62|976.22|978.38|975.98|978.62|976.22|978.38|975.98|0
1655211460000|2022-06-14 12:57:40|978.13|975.73|977.64|975.24|978.13|975.73|977.64|975.24|0
1655211470000|2022-06-14 12:57:50|977.88|975.48|977.64|975.24|977.88|975.48|977.64|975.24|0
1655211480000|2022-06-14 12:58:00|977.63|975.23|977.63|975.23|977.63|975.23|977.63|975.23|0
1655211490000|2022-06-14 12:58:10|977.39|974.99|977.63|975.23|978.13|975.73|977.39|974.99|0
1655211500000|2022-06-14 12:58:20|977.39|974.99|976.89|974.49|977.39|974.99|976.89|974.49|0
1655211510000|2022-06-14 12:58:30|976.65|974.25|976.89|974.49|976.89|974.49|976.65|974.25|0
1655211520000|2022-06-14 12:58:40|976.65|974.25|976.65|974.25|976.65|974.25|976.4|974|0
1655211530000|2022-06-14 12:58:50|976.15|973.75|976.65|974.25|976.65|974.25|976.15|973.75|0
1655211540000|2022-06-14 12:59:00|976.89|974.49|976.65|974.25|976.89|974.49|976.65|974.25|0
1655211550000|2022-06-14 12:59:10|976.89|974.49|976.89|974.49|977.14|974.74|976.89|974.49|0
1655211560000|2022-06-14 12:59:20|976.65|974.25|976.89|974.49|976.89|974.49|976.65|974.25|0
1655211570000|2022-06-14 12:59:30|977.14|974.74|977.63|975.23|977.63|975.23|977.14|974.74|0
1655211580000|2022-06-14 12:59:40|977.39|974.99|977.52|975.12|977.63|975.23|977.39|974.99|0
1655211590000|2022-06-14 12:59:50|977.63|975.23|979.61|977.21|979.61|977.21|977.63|975.23|0
1655211600000|2022-06-14 13:00:00|980.6|978.2|980.36|977.96|980.85|978.45|980.36|977.96|0
1655211610000|2022-06-14 13:00:10|981.1|978.7|981.1|978.7|981.1|978.7|980.6|978.2|0
1655211620000|2022-06-14 13:00:20|980.98|978.58|980.6|978.2|980.98|978.58|980.6|978.2|0
1655211630000|2022-06-14 13:00:30|980.85|978.45|979.86|977.46|980.85|978.45|979.86|977.46|0
1655211640000|2022-06-14 13:00:40|979.37|976.97|978.62|976.22|979.37|976.97|978.62|976.22|0
1655211650000|2022-06-14 13:00:50|978.38|975.98|977.39|974.99|978.38|975.98|977.39|974.99|0
1655211660000|2022-06-14 13:01:00|976.15|973.75|975.9|973.5|976.15|973.75|975.9|973.5|0
1655211670000|2022-06-14 13:01:10|976.89|974.49|977.14|974.74|977.63|975.23|976.89|974.49|0
1655211680000|2022-06-14 13:01:20|976.89|974.49|977.88|975.48|978.38|975.98|976.89|974.49|0
1655211690000|2022-06-14 13:01:30|977.39|974.99|976.89|974.49|977.39|974.99|976.65|974.25|0
1655211700000|2022-06-14 13:01:40|976.65|974.25|976.65|974.25|976.89|974.49|976.65|974.25|0
1655211710000|2022-06-14 13:01:50|976.4|974|975.66|973.26|976.4|974|975.66|973.26|0
1655211720000|2022-06-14 13:02:00|975.16|972.76|975.29|972.89|975.66|973.26|975.16|972.76|0
1655211730000|2022-06-14 13:02:10|975.41|973.01|976.4|974|976.4|974|975.41|973.01|0
1655211740000|2022-06-14 13:02:20|976.89|974.49|976.15|973.75|976.89|974.49|976.15|973.75|0
1655211750000|2022-06-14 13:02:30|976.03|973.63|976.4|974|976.4|974|976.03|973.63|0
1655211760000|2022-06-14 13:02:40|976.89|974.49|977.39|974.99|977.39|974.99|976.89|974.49|0
1655211770000|2022-06-14 13:02:50|977.14|974.74|976.4|974|977.14|974.74|976.4|974|0
1655211780000|2022-06-14 13:03:00|976.89|974.49|977.14|974.74|977.14|974.74|976.65|974.25|0
1655211790000|2022-06-14 13:03:10|976.65|974.25|977.39|974.99|978.13|975.73|976.65|974.25|0
1655211800000|2022-06-14 13:03:20|977.63|975.23|977.14|974.74|977.63|975.23|977.14|974.74|0
1655211810000|2022-06-14 13:03:30|977.39|974.99|977.14|974.74|977.39|974.99|977.14|974.74|0
1655211820000|2022-06-14 13:03:40|977.02|974.62|976.89|974.49|977.02|974.62|976.65|974.25|0
1655211830000|2022-06-14 13:03:50|977.63|975.23|977.39|974.99|977.88|975.48|977.39|974.99|0
1655211840000|2022-06-14 13:04:00|976.89|974.49|976.65|974.25|976.89|974.49|976.4|974|0
1655211850000|2022-06-14 13:04:10|976.89|974.49|977.27|974.87|977.27|974.87|976.89|974.49|0
1655211860000|2022-06-14 13:04:20|977.14|974.74|976.89|974.49|977.14|974.74|976.65|974.25|0
1655211870000|2022-06-14 13:04:30|976.4|974|975.66|973.26|976.4|974|975.66|973.26|0
1655211880000|2022-06-14 13:04:40|975.9|973.5|976.15|973.75|976.15|973.75|975.66|973.26|0
1655211890000|2022-06-14 13:04:50|975.9|973.5|975.66|973.26|976.15|973.75|975.66|973.26|0
1655211900000|2022-06-14 13:05:00|976.15|973.75|976.15|973.75|976.15|973.75|976.15|973.75|0
1655211910000|2022-06-14 13:05:10|976.4|974|977.14|974.74|977.14|974.74|976.4|974|0
1655211920000|2022-06-14 13:05:20|977.39|974.99|977.14|974.74|977.39|974.99|976.89|974.49|0
1655211930000|2022-06-14 13:05:30|977.63|975.23|977.88|975.48|977.88|975.48|977.14|974.74|0
1655211940000|2022-06-14 13:05:40|978.13|975.73|978.38|975.98|978.62|976.22|978.13|975.73|0
1655211950000|2022-06-14 13:05:50|978.13|975.73|978.62|976.22|978.62|976.22|978.13|975.73|0
1655211960000|2022-06-14 13:06:00|978.87|976.47|979.86|977.46|979.86|977.46|978.87|976.47|0
1655211970000|2022-06-14 13:06:10|980.11|977.71|979.86|977.46|980.11|977.71|979.86|977.46|0
1655211980000|2022-06-14 13:06:20|980.11|977.71|979.86|977.46|980.11|977.71|979.86|977.46|0
1655211990000|2022-06-14 13:06:30|979.25|976.85|979.12|976.72|979.25|976.85|979|976.6|0
1655212000000|2022-06-14 13:06:40|979.61|977.21|979.86|977.46|979.86|977.46|979.61|977.21|0
1655212010000|2022-06-14 13:06:50|980.11|977.71|979.86|977.46|980.11|977.71|979.86|977.46|0
1655212020000|2022-06-14 13:07:00|980.24|977.84|980.11|977.71|980.24|977.84|979.86|977.46|0
1655212030000|2022-06-14 13:07:10|980.36|977.96|979.61|977.21|980.36|977.96|979.61|977.21|0
1655212040000|2022-06-14 13:07:20|979.86|977.46|980.11|977.71|980.11|977.71|979.61|977.21|0
1655212050000|2022-06-14 13:07:30|980.36|977.96|980.36|977.96|980.6|978.2|980.36|977.96|0
1655212060000|2022-06-14 13:07:40|980.6|978.2|980.36|977.96|980.6|978.2|980.36|977.96|0
1655212070000|2022-06-14 13:07:50|980.6|978.2|980.98|978.58|981.1|978.7|980.6|978.2|0
1655212080000|2022-06-14 13:08:00|981.1|978.7|981.84|979.44|982.58|980.18|981.1|978.7|0
1655212090000|2022-06-14 13:08:10|982.33|979.93|982.33|979.93|982.33|979.93|982.33|979.93|0
1655212100000|2022-06-14 13:08:20|981.84|979.44|982.58|980.18|982.83|980.43|981.84|979.44|0
1655212110000|2022-06-14 13:08:30|982.83|980.43|983.32|980.92|983.32|980.92|982.83|980.43|0
1655212120000|2022-06-14 13:08:40|982.83|980.43|982.83|980.43|982.83|980.43|982.58|980.18|0
1655212130000|2022-06-14 13:08:50|983.08|980.68|984.07|981.67|984.07|981.67|983.08|980.68|0
1655212140000|2022-06-14 13:09:00|983.82|981.42|982.33|979.93|983.82|981.42|982.33|979.93|0
1655212150000|2022-06-14 13:09:10|982.09|979.69|981.34|978.94|982.09|979.69|981.34|978.94|0
1655212160000|2022-06-14 13:09:20|981.84|979.44|981.84|979.44|981.84|979.44|981.84|979.44|0
1655212170000|2022-06-14 13:09:30|981.59|979.19|981.1|978.7|981.59|979.19|981.1|978.7|0
1655212180000|2022-06-14 13:09:40|980.85|978.45|980.85|978.45|981.1|978.7|980.85|978.45|0
1655212190000|2022-06-14 13:09:50|980.36|977.96|980.85|978.45|980.85|978.45|980.36|977.96|0
1655212200000|2022-06-14 13:10:00|981.1|978.7|981.84|979.44|981.84|979.44|980.85|978.45|0
1655212210000|2022-06-14 13:10:10|982.58|980.18|982.33|979.93|982.71|980.31|982.33|979.93|0
1655212220000|2022-06-14 13:10:20|982.09|979.69|982.09|979.69|982.33|979.93|982.09|979.69|0
1655212230000|2022-06-14 13:10:30|981.84|979.44|982.33|979.93|982.33|979.93|981.84|979.44|0
1655212240000|2022-06-14 13:10:40|981.84|979.44|981.1|978.7|981.84|979.44|981.1|978.7|0
1655212250000|2022-06-14 13:10:50|981.34|978.94|981.59|979.19|981.59|979.19|981.34|978.94|0
1655212260000|2022-06-14 13:11:00|981.34|978.94|982.09|979.69|982.22|979.82|981.34|978.94|0
1655212270000|2022-06-14 13:11:10|981.34|978.94|980.6|978.2|981.34|978.94|980.6|978.2|0
1655212280000|2022-06-14 13:11:20|980.98|978.58|980.85|978.45|980.98|978.58|980.85|978.45|0
1655212290000|2022-06-14 13:11:30|981.1|978.7|980.85|978.45|981.1|978.7|980.85|978.45|0
1655212300000|2022-06-14 13:11:40|980.6|978.2|979.61|977.21|980.6|978.2|979.61|977.21|0
1655212310000|2022-06-14 13:11:50|979.86|977.46|979.74|977.34|979.86|977.46|979.61|977.21|0
1655212320000|2022-06-14 13:12:00|979.61|977.21|978.62|976.22|979.86|977.46|978.62|976.22|0
1655212330000|2022-06-14 13:12:10|978.87|976.47|979.37|976.97|979.37|976.97|978.62|976.22|0
1655212340000|2022-06-14 13:12:20|979.61|977.21|980.11|977.71|980.6|978.2|979.61|977.21|0
1655212350000|2022-06-14 13:12:30|980.24|977.84|979.86|977.46|980.24|977.84|979.86|977.46|0
1655212360000|2022-06-14 13:12:40|979.61|977.21|979.86|977.46|979.86|977.46|979.61|977.21|0
1655212370000|2022-06-14 13:12:50|979.61|977.21|979.12|976.72|979.61|977.21|979.12|976.72|0
1655212380000|2022-06-14 13:13:00|979.37|976.97|979.37|976.97|979.61|977.21|979.37|976.97|0
1655212390000|2022-06-14 13:13:10|979.86|977.46|980.6|978.2|981.1|978.7|979.86|977.46|0
1655212400000|2022-06-14 13:13:20|979.12|976.72|979.61|977.21|979.61|977.21|979.12|976.72|0
1655212410000|2022-06-14 13:13:30|979.86|977.46|979.49|977.09|979.86|977.46|979.37|976.97|0
1655212420000|2022-06-14 13:13:40|979.61|977.21|980.6|978.2|980.6|978.2|979.61|977.21|0
1655212430000|2022-06-14 13:13:50|980.85|978.45|979.61|977.21|980.85|978.45|979.37|976.97|0
1655212440000|2022-06-14 13:14:00|979.86|977.46|980.6|978.2|980.6|978.2|979.86|977.46|0
1655212450000|2022-06-14 13:14:10|980.36|977.96|980.85|978.45|980.85|978.45|980.36|977.96|0
1655212460000|2022-06-14 13:14:20|981.34|978.94|981.97|979.57|982.09|979.69|981.1|978.7|0
1655212470000|2022-06-14 13:14:30|981.84|979.44|981.59|979.19|981.84|979.44|981.59|979.19|0
1655212480000|2022-06-14 13:14:40|981.84|979.44|980.6|978.2|981.84|979.44|980.6|978.2|0
1655212490000|2022-06-14 13:14:50|980.85|978.45|981.34|978.94|981.34|978.94|980.6|978.2|0
1655212500000|2022-06-14 13:15:00|981.1|978.7|979.37|976.97|981.1|978.7|979.37|976.97|0
1655212510000|2022-06-14 13:15:10|979.61|977.21|979.49|977.09|979.61|977.21|978.38|975.98|0
1655212520000|2022-06-14 13:15:20|978.38|975.98|978.38|975.98|978.62|976.22|978.38|975.98|0
1655212530000|2022-06-14 13:15:30|978.5|976.1|978.13|975.73|978.5|976.1|977.88|975.48|0
1655212540000|2022-06-14 13:15:40|978.38|975.98|978.62|976.22|978.62|976.22|978.38|975.98|0
1655212550000|2022-06-14 13:15:50|978.26|975.86|977.88|975.48|978.38|975.98|977.88|975.48|0
1655212560000|2022-06-14 13:16:00|977.39|974.99|977.52|975.12|977.88|975.48|977.39|974.99|0
1655212570000|2022-06-14 13:16:10|977.39|974.99|976.89|974.49|977.39|974.99|976.89|974.49|0
1655212580000|2022-06-14 13:16:20|976.65|974.25|977.14|974.74|977.14|974.74|976.65|974.25|0
1655212590000|2022-06-14 13:16:30|977.27|974.87|976.15|973.75|977.27|974.87|976.15|973.75|0
1655212600000|2022-06-14 13:16:40|975.9|973.5|976.03|973.63|976.03|973.63|975.66|973.26|0
1655212610000|2022-06-14 13:16:50|975.9|973.5|976.28|973.88|976.4|974|975.9|973.5|0
1655212620000|2022-06-14 13:17:00|976.4|974|975.66|973.26|976.4|974|975.66|973.26|0
1655212630000|2022-06-14 13:17:10|975.41|973.01|975.16|972.76|975.66|973.26|975.16|972.76|0
1655212640000|2022-06-14 13:17:20|974.91|972.51|974.67|972.27|974.91|972.51|974.42|972.02|0
1655212650000|2022-06-14 13:17:30|974.42|972.02|974.55|972.15|974.55|972.15|974.42|972.02|0
1655212660000|2022-06-14 13:17:40|974.42|972.02|973.43|971.03|974.42|972.02|973.43|971.03|0
1655212670000|2022-06-14 13:17:50|973.68|971.28|973.68|971.28|973.68|971.28|973.68|971.28|0
1655212680000|2022-06-14 13:18:00|973.43|971.03|973.43|971.03|973.43|971.03|973.43|971.03|0
1655212690000|2022-06-14 13:18:10|973.18|970.78|973.18|970.78|973.43|971.03|973.18|970.78|0
1655212700000|2022-06-14 13:18:20|973.93|971.53|973.93|971.53|973.93|971.53|973.68|971.28|0
1655212710000|2022-06-14 13:18:30|972.94|970.54|972.82|970.42|973.18|970.78|972.82|970.42|0
1655212720000|2022-06-14 13:18:40|972.94|970.54|974.17|971.77|974.17|971.77|972.94|970.54|0
1655212730000|2022-06-14 13:18:50|974.42|972.02|974.17|971.77|974.42|972.02|973.93|971.53|0
1655212740000|2022-06-14 13:19:00|974.42|972.02|973.93|971.53|974.42|972.02|973.93|971.53|0
1655212750000|2022-06-14 13:19:10|974.17|971.77|974.17|971.77|974.17|971.77|974.17|971.77|0
1655212760000|2022-06-14 13:19:20|973.92|971.52|973.92|971.52|973.92|971.52|973.92|971.52|0
1655212770000|2022-06-14 13:19:30|974.42|972.02|974.67|972.27|974.67|972.27|974.42|972.02|0
1655212780000|2022-06-14 13:19:40|975.16|972.76|975.16|972.76|975.16|972.76|974.91|972.51|0
1655212790000|2022-06-14 13:19:50|975.41|973.01|974.67|972.27|975.41|973.01|974.67|972.27|0
1655212800000|2022-06-14 13:20:00|974.3|971.9|974.91|972.51|974.91|972.51|974.17|971.77|0
1655212810000|2022-06-14 13:20:10|975.16|972.76|974.67|972.27|975.16|972.76|974.67|972.27|0
1655212820000|2022-06-14 13:20:20|974.42|972.02|974.05|971.65|974.42|972.02|973.92|971.52|0
1655212830000|2022-06-14 13:20:30|974.17|971.77|973.92|971.52|974.17|971.77|973.92|971.52|0
1655212840000|2022-06-14 13:20:40|974.17|971.77|973.92|971.52|974.17|971.77|973.68|971.28|0
1655212850000|2022-06-14 13:20:50|974.17|971.77|974.67|972.27|974.67|972.27|974.17|971.77|0
1655212860000|2022-06-14 13:21:00|974.42|972.02|973.92|971.52|974.42|972.02|973.92|971.52|0
1655212870000|2022-06-14 13:21:10|973.68|971.28|973.18|970.78|973.68|971.28|973.18|970.78|0
1655212880000|2022-06-14 13:21:20|973.31|970.91|972.69|970.29|973.31|970.91|972.44|970.04|0
1655212890000|2022-06-14 13:21:30|973.43|971.03|972.44|970.04|973.43|971.03|972.44|970.04|0
1655212900000|2022-06-14 13:21:40|971.95|969.55|972.44|970.04|972.44|970.04|971.95|969.55|0
1655212910000|2022-06-14 13:21:50|972.19|969.79|972.19|969.79|972.19|969.79|971.95|969.55|0
1655212920000|2022-06-14 13:22:00|971.7|969.3|971.7|969.3|971.95|969.55|971.45|969.05|0
1655212930000|2022-06-14 13:22:10|971.21|968.81|970.96|968.56|971.21|968.81|970.96|968.56|0
1655212940000|2022-06-14 13:22:20|970.71|968.31|970.71|968.31|970.71|968.31|970.46|968.06|0
1655212950000|2022-06-14 13:22:30|969.72|967.32|969.85|967.45|969.97|967.57|969.72|967.32|0
1655212960000|2022-06-14 13:22:40|969.72|967.32|969.97|967.57|970.22|967.82|969.72|967.32|0
1655212970000|2022-06-14 13:22:50|970.22|967.82|969.97|967.57|970.22|967.82|969.48|967.08|0
1655212980000|2022-06-14 13:23:00|970.22|967.82|969.72|967.32|970.22|967.82|969.72|967.32|0
1655212990000|2022-06-14 13:23:10|969.85|967.45|969.97|967.57|969.97|967.57|969.85|967.45|0
1655213000000|2022-06-14 13:23:20|969.72|967.32|970.46|968.06|970.46|968.06|969.72|967.32|0
1655213010000|2022-06-14 13:23:30|970.59|968.19|970.71|968.31|970.71|968.31|970.46|968.06|0
1655213020000|2022-06-14 13:23:40|970.96|968.56|970.46|968.06|970.96|968.56|970.46|968.06|0
1655213030000|2022-06-14 13:23:50|970.71|968.31|970.22|967.82|970.71|968.31|970.22|967.82|0
1655213040000|2022-06-14 13:24:00|969.97|967.57|969.97|967.57|969.97|967.57|969.97|967.57|0
1655213050000|2022-06-14 13:24:10|970.22|967.82|969.72|967.32|970.22|967.82|969.72|967.32|0
1655213060000|2022-06-14 13:24:20|969.48|967.08|969.48|967.08|969.48|967.08|969.48|967.08|0
1655213070000|2022-06-14 13:24:30|969.72|967.32|970.22|967.82|970.22|967.82|969.72|967.32|0
1655213080000|2022-06-14 13:24:40|969.97|967.57|969.72|967.32|970.22|967.82|969.72|967.32|0
1655213090000|2022-06-14 13:24:50|969.97|967.57|970.22|967.82|970.22|967.82|969.97|967.57|0
1655213100000|2022-06-14 13:25:00|969.97|967.57|971.21|968.81|971.45|969.05|969.97|967.57|0
1655213110000|2022-06-14 13:25:10|971.7|969.3|972.19|969.79|972.19|969.79|971.7|969.3|0
1655213120000|2022-06-14 13:25:20|971.95|969.55|973.18|970.78|973.18|970.78|971.95|969.55|0
1655213130000|2022-06-14 13:25:30|972.94|970.54|972.94|970.54|972.94|970.54|972.82|970.42|0
1655213140000|2022-06-14 13:25:40|973.18|970.78|973.18|970.78|973.18|970.78|973.18|970.78|0
1655213150000|2022-06-14 13:25:50|973.68|971.28|973.68|971.28|973.68|971.28|973.18|970.78|0
1655213160000|2022-06-14 13:26:00|974.17|971.77|973.92|971.52|974.42|972.02|973.92|971.52|0
1655213170000|2022-06-14 13:26:10|973.68|971.28|974.42|972.02|974.42|972.02|973.68|971.28|0
1655213180000|2022-06-14 13:26:20|974.67|972.27|974.67|972.27|975.16|972.76|974.67|972.27|0
1655213190000|2022-06-14 13:26:30|975.16|972.76|974.91|972.51|975.16|972.76|974.91|972.51|0
1655213200000|2022-06-14 13:26:40|975.16|972.76|974.91|972.51|975.16|972.76|974.91|972.51|0
1655213210000|2022-06-14 13:26:50|975.16|972.76|974.91|972.51|975.16|972.76|974.91|972.51|0
1655213220000|2022-06-14 13:27:00|974.42|972.02|974.67|972.27|974.67|972.27|974.42|972.02|0
1655213230000|2022-06-14 13:27:10|974.42|972.02|974.91|972.51|974.91|972.51|974.42|972.02|0
1655213240000|2022-06-14 13:27:20|975.16|972.76|975.41|973.01|975.41|973.01|975.16|972.76|0
1655213250000|2022-06-14 13:27:30|975.16|972.76|975.66|973.26|976.15|973.75|975.16|972.76|0
1655213260000|2022-06-14 13:27:40|976.15|973.75|974.42|972.02|976.15|973.75|974.42|972.02|0
1655213270000|2022-06-14 13:27:50|974.17|971.77|975.16|972.76|975.16|972.76|974.17|971.77|0
1655213280000|2022-06-14 13:28:00|976.4|974|978.38|975.98|978.38|975.98|976.4|974|0
1655213290000|2022-06-14 13:28:10|978.13|975.73|977.39|974.99|978.13|975.73|977.39|974.99|0
1655213300000|2022-06-14 13:28:20|977.63|975.23|978.38|975.98|978.38|975.98|977.63|975.23|0
1655213310000|2022-06-14 13:28:30|978.87|976.47|979.12|976.72|979.12|976.72|978.87|976.47|0
1655213320000|2022-06-14 13:28:40|979.37|976.97|979.12|976.72|979.37|976.97|978.87|976.47|0
1655213330000|2022-06-14 13:28:50|978.87|976.47|979.12|976.72|979.37|976.97|978.87|976.47|0
1655213340000|2022-06-14 13:29:00|979.25|976.85|979.37|976.97|979.86|977.46|979.25|976.85|0
1655213350000|2022-06-14 13:29:10|978.62|976.22|978.13|975.73|978.62|976.22|977.27|974.87|0
1655213360000|2022-06-14 13:29:20|978.87|976.47|978.62|976.22|979.37|976.97|978.62|976.22|0
1655213370000|2022-06-14 13:29:30|978.13|975.73|979.37|976.97|979.37|976.97|978.13|975.73|0
1655213380000|2022-06-14 13:29:40|978.87|976.47|979.99|977.59|979.99|977.59|978.87|976.47|0
1655213390000|2022-06-14 13:29:50|980.11|977.71|981.34|978.94|981.34|978.94|980.11|977.71|0
1655213400000|2022-06-14 13:30:00|981.59|979.19|982.83|980.43|982.83|980.43|981.59|979.19|0
1655213410000|2022-06-14 13:30:10|980.85|978.45|981.97|979.57|981.97|979.57|979.61|977.21|0
1655213420000|2022-06-14 13:30:20|982.33|979.93|979.86|977.46|983.32|980.92|979.86|977.46|0
1655213430000|2022-06-14 13:30:30|981.47|979.07|982.71|980.31|982.83|980.43|981.47|979.07|0
1655213440000|2022-06-14 13:30:40|983.82|981.42|983.08|980.68|983.82|981.42|981.34|978.94|0
1655213450000|2022-06-14 13:30:50|983.57|981.17|980.6|978.2|983.57|981.17|980.6|978.2|0
1655213460000|2022-06-14 13:31:00|982.33|979.93|985.3|982.9|985.3|982.9|982.33|979.93|0
1655213470000|2022-06-14 13:31:10|984.81|982.41|986.29|983.89|986.79|984.39|984.81|982.41|0
1655213480000|2022-06-14 13:31:20|986.79|984.39|986.29|983.89|987.53|985.13|986.29|983.89|0
1655213490000|2022-06-14 13:31:30|987.04|984.64|986.05|983.65|987.78|985.38|986.05|983.65|0
1655213500000|2022-06-14 13:31:40|986.54|984.14|985.8|983.4|986.54|984.14|985.18|982.78|0
1655213510000|2022-06-14 13:31:50|985.3|982.9|986.79|984.39|986.79|984.39|985.3|982.9|0
1655213520000|2022-06-14 13:32:00|984.56|982.16|983.08|980.68|984.56|982.16|983.08|980.68|0
1655213530000|2022-06-14 13:32:10|980.35|977.95|982.33|979.93|982.33|979.93|979.61|977.21|0
1655213540000|2022-06-14 13:32:20|982.83|980.43|984.81|982.41|984.81|982.41|982.83|980.43|0
1655213550000|2022-06-14 13:32:30|986.05|983.65|987.04|984.64|987.04|984.64|986.05|983.65|0
1655213560000|2022-06-14 13:32:40|988.03|985.63|988.27|985.87|988.27|985.87|988.03|985.63|0
1655213570000|2022-06-14 13:32:50|988.77|986.37|990.5|988.1|990.5|988.1|988.77|986.37|0
1655213580000|2022-06-14 13:33:00|991.49|989.09|991.74|989.34|991.74|989.34|991.24|988.84|0
1655213590000|2022-06-14 13:33:10|991.24|988.84|989.51|987.11|991.24|988.84|989.51|987.11|0
1655213600000|2022-06-14 13:33:20|989.02|986.62|990.75|988.35|990.75|988.35|988.27|985.87|0
1655213610000|2022-06-14 13:33:30|991|988.6|989.02|986.62|991|988.6|989.02|986.62|0
1655213620000|2022-06-14 13:33:40|988.03|985.63|988.15|985.75|988.15|985.75|987.41|985.01|0
1655213630000|2022-06-14 13:33:50|987.04|984.64|985.8|983.4|987.04|984.64|984.56|982.16|0
1655213640000|2022-06-14 13:34:00|986.54|984.14|983.32|980.92|986.54|984.14|983.32|980.92|0
1655213650000|2022-06-14 13:34:10|984.31|981.91|986.29|983.89|986.29|983.89|984.31|981.91|0
1655213660000|2022-06-14 13:34:20|986.05|983.65|985.55|983.15|986.05|983.65|984.31|981.91|0
1655213670000|2022-06-14 13:34:30|986.29|983.89|985.3|982.9|986.29|983.89|984.31|981.91|0
1655213680000|2022-06-14 13:34:40|985.55|983.15|983.57|981.17|986.29|983.89|983.57|981.17|0
1655213690000|2022-06-14 13:34:50|984.56|982.16|984.31|981.91|984.56|982.16|983.57|981.17|0
1655213700000|2022-06-14 13:35:00|983.82|981.42|988.27|985.87|988.27|985.87|983.82|981.42|0
1655213710000|2022-06-14 13:35:10|988.77|986.37|987.78|985.38|989.02|986.62|987.78|985.38|0
1655213720000|2022-06-14 13:35:20|988.65|986.25|988.77|986.37|988.77|986.37|988.02|985.62|0
1655213730000|2022-06-14 13:35:30|988.27|985.87|985.8|983.4|988.27|985.87|985.8|983.4|0
1655213740000|2022-06-14 13:35:40|986.29|983.89|986.79|984.39|986.79|984.39|986.05|983.65|0
1655213750000|2022-06-14 13:35:50|987.78|985.38|986.29|983.89|987.78|985.38|986.29|983.89|0
1655213760000|2022-06-14 13:36:00|986.17|983.77|985.8|983.4|986.29|983.89|985.55|983.15|0
1655213770000|2022-06-14 13:36:10|987.03|984.63|987.41|985.01|987.53|985.13|985.8|983.4|0
1655213780000|2022-06-14 13:36:20|987.03|984.63|986.04|983.64|987.28|984.88|986.04|983.64|0
1655213790000|2022-06-14 13:36:30|985.8|983.4|986.29|983.89|986.29|983.89|984.81|982.41|0
1655213800000|2022-06-14 13:36:40|985.55|983.15|987.03|984.63|987.03|984.63|985.55|983.15|0
1655213810000|2022-06-14 13:36:50|987.78|985.38|985.06|982.66|987.78|985.38|985.06|982.66|0
1655213820000|2022-06-14 13:37:00|984.07|981.67|982.58|980.18|984.07|981.67|981.1|978.7|0
1655213830000|2022-06-14 13:37:10|983.08|980.68|984.81|982.41|984.81|982.41|982.58|980.18|0
1655213840000|2022-06-14 13:37:20|984.07|981.67|987.03|984.63|987.03|984.63|984.07|981.67|0
1655213850000|2022-06-14 13:37:30|985.3|982.9|985.68|983.28|985.68|983.28|985.3|982.9|0
1655213860000|2022-06-14 13:37:40|985.8|983.4|986.29|983.89|986.29|983.89|985.55|983.15|0
1655213870000|2022-06-14 13:37:50|986.54|984.14|983.57|981.17|986.54|984.14|983.57|981.17|0
1655213880000|2022-06-14 13:38:00|983.08|980.68|985.06|982.66|985.06|982.66|983.08|980.68|0
1655213890000|2022-06-14 13:38:10|984.56|982.16|984.31|981.91|984.56|982.16|983.57|981.17|0
1655213900000|2022-06-14 13:38:20|984.81|982.41|985.8|983.4|985.8|983.4|984.81|982.41|0
1655213910000|2022-06-14 13:38:30|985.55|983.15|984.56|982.16|985.55|983.15|984.56|982.16|0
1655213920000|2022-06-14 13:38:40|984.31|981.91|983.82|981.42|984.31|981.91|982.58|980.18|0
1655213930000|2022-06-14 13:38:50|985.8|983.4|985.55|983.15|985.8|983.4|985.3|982.9|0
1655213940000|2022-06-14 13:39:00|986.04|983.64|985.55|983.15|986.04|983.64|985.18|982.78|0
1655213950000|2022-06-14 13:39:10|984.56|982.16|983.32|980.92|984.56|982.16|983.32|980.92|0
1655213960000|2022-06-14 13:39:20|985.55|983.15|985.18|982.78|986.29|983.89|985.06|982.66|0
1655213970000|2022-06-14 13:39:30|985.3|982.9|985.06|982.66|985.3|982.9|985.06|982.66|0
1655213980000|2022-06-14 13:39:40|986.04|983.64|987.66|985.26|987.66|985.26|985.8|983.4|0
1655213990000|2022-06-14 13:39:50|987.28|984.88|987.53|985.13|987.53|985.13|987.28|984.88|0
1655214000000|2022-06-14 13:40:00|989.01|986.61|990.5|988.1|990.5|988.1|989.01|986.61|0
1655214010000|2022-06-14 13:40:10|991.24|988.84|991.49|989.09|991.49|989.09|990.5|988.1|0
1655214020000|2022-06-14 13:40:20|991.74|989.34|993.97|991.57|993.97|991.57|991.74|989.34|0
1655214030000|2022-06-14 13:40:30|993.47|991.07|994.71|992.31|994.71|992.31|993.22|990.82|0
1655214040000|2022-06-14 13:40:40|994.96|992.56|995.45|993.05|995.7|993.3|994.96|992.56|0
1655214050000|2022-06-14 13:40:50|993.97|991.57|994.84|992.44|994.84|992.44|993.97|991.57|0
1655214060000|2022-06-14 13:41:00|994.46|992.06|994.96|992.56|995.2|992.8|994.46|992.06|0
1655214070000|2022-06-14 13:41:10|995.45|993.05|994.21|991.81|995.7|993.3|994.21|991.81|0
1655214080000|2022-06-14 13:41:20|993.72|991.32|993.72|991.32|994.59|992.19|993.72|991.32|0
1655214090000|2022-06-14 13:41:30|994.46|992.06|994.71|992.31|994.71|992.31|994.46|992.06|0
1655214100000|2022-06-14 13:41:40|994.21|991.81|994.46|992.06|994.46|992.06|993.97|991.57|0
1655214110000|2022-06-14 13:41:50|994.71|992.31|994.46|992.06|994.71|992.31|994.46|992.06|0
1655214120000|2022-06-14 13:42:00|994.59|992.19|993.47|991.07|994.59|992.19|993.22|990.82|0
1655214130000|2022-06-14 13:42:10|994.21|991.81|993.22|990.82|994.21|991.81|993.22|990.82|0
1655214140000|2022-06-14 13:42:20|994.96|992.56|995.2|992.8|995.2|992.8|994.96|992.56|0
1655214150000|2022-06-14 13:42:30|996.2|993.8|994.71|992.31|996.2|993.8|994.71|992.31|0
1655214160000|2022-06-14 13:42:40|994.21|991.81|992.98|990.58|994.21|991.81|992.98|990.58|0
1655214170000|2022-06-14 13:42:50|993.72|991.32|995.45|993.05|996.19|993.79|993.72|991.32|0
1655214180000|2022-06-14 13:43:00|994.96|992.56|995.45|993.05|995.45|993.05|993.72|991.32|0
1655214190000|2022-06-14 13:43:10|996.19|993.79|996.94|994.54|996.94|994.54|996.19|993.79|0
1655214200000|2022-06-14 13:43:20|997.19|994.79|997.43|995.03|997.43|995.03|997.19|994.79|0
1655214210000|2022-06-14 13:43:30|998.67|996.27|999.41|997.01|999.41|997.01|998.67|996.27|0
1655214220000|2022-06-14 13:43:40|998.92|996.52|999.41|997.01|999.66|997.26|998.92|996.52|0
1655214230000|2022-06-14 13:43:50|999.66|997.26|999.41|997.01|999.66|997.26|998.92|996.52|0
1655214240000|2022-06-14 13:44:00|1000.16|997.76|998.42|996.02|1000.41|998.01|998.42|996.02|0
1655214250000|2022-06-14 13:44:10|999.91|997.51|1000.41|998.01|1000.41|998.01|999.91|997.51|0
1655214260000|2022-06-14 13:44:20|1000.9|998.5|1000.16|997.76|1001.89|999.49|1000.16|997.76|0
1655214270000|2022-06-14 13:44:30|1000.41|998.01|1001.89|999.49|1001.89|999.49|1000.41|998.01|0
1655214280000|2022-06-14 13:44:40|1002.14|999.74|1002.88|1000.48|1002.88|1000.48|1002.14|999.74|0
1655214290000|2022-06-14 13:44:50|1003.63|1001.23|1004.62|1002.22|1004.62|1002.22|1003.63|1001.23|0
1655214300000|2022-06-14 13:45:00|1004.32|1001.92|1003.83|1001.43|1004.32|1001.92|1003.33|1000.93|0
1655214310000|2022-06-14 13:45:10|1003.33|1000.93|1003.08|1000.68|1003.33|1000.93|1001.84|999.44|0
1655214320000|2022-06-14 13:45:20|1002.59|1000.19|1001.84|999.44|1002.59|1000.19|1001.59|999.19|0
1655214330000|2022-06-14 13:45:30|1001.59|999.19|999.99|997.59|1001.59|999.19|999.99|997.59|0
1655214340000|2022-06-14 13:45:40|999.86|997.46|1000.11|997.71|1000.11|997.71|999.86|997.46|0
1655214350000|2022-06-14 13:45:50|999.86|997.46|1000.11|997.71|1000.11|997.71|999.36|996.96|0
1655214360000|2022-06-14 13:46:00|997.88|995.48|998.87|996.47|998.87|996.47|997.38|994.98|0
1655214370000|2022-06-14 13:46:10|999.12|996.72|998.37|995.97|999.12|996.72|997.13|994.73|0
1655214380000|2022-06-14 13:46:20|998.62|996.22|996.64|994.24|998.62|996.22|996.64|994.24|0
1655214390000|2022-06-14 13:46:30|997.13|994.73|996.14|993.74|997.38|994.98|996.14|993.74|0
1655214400000|2022-06-14 13:46:40|994.9|992.5|993.17|990.77|994.9|992.5|993.17|990.77|0
1655214410000|2022-06-14 13:46:50|992.67|990.27|991.19|988.79|993.17|990.77|991.19|988.79|0
1655214420000|2022-06-14 13:47:00|991.93|989.53|992.67|990.27|992.67|990.27|991.44|989.04|0
1655214430000|2022-06-14 13:47:10|990.94|988.54|990.69|988.29|992.18|989.78|990.69|988.29|0
1655214440000|2022-06-14 13:47:20|989.95|987.55|991.68|989.28|991.68|989.28|989.95|987.55|0
1655214450000|2022-06-14 13:47:30|992.18|989.78|991.93|989.53|992.18|989.78|990.69|988.29|0
1655214460000|2022-06-14 13:47:40|992.67|990.27|991.19|988.79|992.67|990.27|991.19|988.79|0
1655214470000|2022-06-14 13:47:50|990.69|988.29|988.71|986.31|990.69|988.29|988.71|986.31|0
1655214480000|2022-06-14 13:48:00|988.22|985.82|987.97|985.57|988.22|985.82|987.72|985.32|0
1655214490000|2022-06-14 13:48:10|988.84|986.44|988.59|986.19|989.95|987.55|988.59|986.19|0
1655214500000|2022-06-14 13:48:20|988.96|986.56|989.46|987.06|990.2|987.8|988.96|986.56|0
1655214510000|2022-06-14 13:48:30|989.95|987.55|991.68|989.28|991.68|989.28|989.95|987.55|0
1655214520000|2022-06-14 13:48:40|991.19|988.79|990.94|988.54|991.19|988.79|990.94|988.54|0
1655214530000|2022-06-14 13:48:50|990.2|987.8|989.95|987.55|990.2|987.8|989.95|987.55|0
1655214540000|2022-06-14 13:49:00|990.94|988.54|991.44|989.04|991.93|989.53|990.94|988.54|0
1655214550000|2022-06-14 13:49:10|990.45|988.05|988.22|985.82|990.45|988.05|988.22|985.82|0
1655214560000|2022-06-14 13:49:20|987.97|985.57|990.69|988.29|990.69|988.29|987.97|985.57|0
1655214570000|2022-06-14 13:49:30|990.94|988.54|989.46|987.06|991.44|989.04|989.46|987.06|0
1655214580000|2022-06-14 13:49:40|989.95|987.55|991.68|989.28|991.68|989.28|989.46|987.06|0
1655214590000|2022-06-14 13:49:50|992.43|990.03|993.42|991.02|993.42|991.02|992.43|990.03|0
1655214600000|2022-06-14 13:50:00|993.17|990.77|994.41|992.01|994.41|992.01|992.92|990.52|0
1655214610000|2022-06-14 13:50:10|994.9|992.5|996.14|993.74|996.14|993.74|994.9|992.5|0
1655214620000|2022-06-14 13:50:20|996.64|994.24|997.13|994.73|997.38|994.98|996.64|994.24|0
1655214630000|2022-06-14 13:50:30|996.39|993.99|998.62|996.22|998.62|996.22|996.39|993.99|0
1655214640000|2022-06-14 13:50:40|999.12|996.72|998.62|996.22|999.61|997.21|998.62|996.22|0
1655214650000|2022-06-14 13:50:50|998.87|996.47|999.61|997.21|999.61|997.21|998.37|995.97|0
1655214660000|2022-06-14 13:51:00|1000.6|998.2|999.12|996.72|1000.6|998.2|999.12|996.72|0
1655214670000|2022-06-14 13:51:10|999.36|996.96|997.38|994.98|999.36|996.96|997.38|994.98|0
1655214680000|2022-06-14 13:51:20|998.37|995.97|998.01|995.61|998.37|995.97|998.01|995.61|0
1655214690000|2022-06-14 13:51:30|998.12|995.72|999.12|996.72|999.12|996.72|998.12|995.72|0
1655214700000|2022-06-14 13:51:40|998.62|996.22|997.88|995.48|998.62|996.22|997.88|995.48|0
1655214710000|2022-06-14 13:51:50|998.12|995.72|999.61|997.21|999.61|997.21|998.12|995.72|0
1655214720000|2022-06-14 13:52:00|1000.11|997.71|1000.35|997.95|1000.35|997.95|999.86|997.46|0
1655214730000|2022-06-14 13:52:10|1001.1|998.7|1001.1|998.7|1001.59|999.19|1001.1|998.7|0
1655214740000|2022-06-14 13:52:20|1000.85|998.45|1000.35|997.95|1000.85|998.45|999.12|996.72|0
1655214750000|2022-06-14 13:52:30|999.24|996.84|996.89|994.49|999.24|996.84|996.89|994.49|0
1655214760000|2022-06-14 13:52:40|998.37|995.97|995.4|993|998.37|995.97|995.4|993|0
1655214770000|2022-06-14 13:52:50|993.67|991.27|991.68|989.28|993.67|991.27|991.68|989.28|0
1655214780000|2022-06-14 13:53:00|991.19|988.79|992.67|990.27|992.67|990.27|990.94|988.54|0
1655214790000|2022-06-14 13:53:10|993.42|991.02|990.94|988.54|993.91|991.51|990.94|988.54|0
1655214800000|2022-06-14 13:53:20|990.2|987.8|992.67|990.27|992.67|990.27|990.2|987.8|0
1655214810000|2022-06-14 13:53:30|993.67|991.27|991.93|989.53|993.67|991.27|991.93|989.53|0
1655214820000|2022-06-14 13:53:40|991.44|989.04|989.7|987.3|991.44|989.04|989.7|987.3|0
1655214830000|2022-06-14 13:53:50|988.96|986.56|988.96|986.56|989.7|987.3|988.96|986.56|0
1655214840000|2022-06-14 13:54:00|991.19|988.79|990.69|988.29|991.19|988.79|990.69|988.29|0
1655214850000|2022-06-14 13:54:10|990.2|987.8|987.97|985.57|990.2|987.8|987.97|985.57|0
1655214860000|2022-06-14 13:54:20|988.71|986.31|987.47|985.07|988.71|986.31|987.47|985.07|0
1655214870000|2022-06-14 13:54:30|987.72|985.32|985.99|983.59|987.72|985.32|985.99|983.59|0
1655214880000|2022-06-14 13:54:40|985.25|982.85|984.5|982.1|985.74|983.34|984.5|982.1|0
1655214890000|2022-06-14 13:54:50|984.26|981.86|983.56|981.16|984.26|981.86|983.27|980.87|0
1655214900000|2022-06-14 13:55:00|982.82|980.42|983.81|981.41|983.81|981.41|982.08|979.68|0
1655214910000|2022-06-14 13:55:10|983.56|981.16|981.09|978.69|983.56|981.16|981.09|978.69|0
1655214920000|2022-06-14 13:55:20|982.87|980.47|981.88|979.48|982.87|980.47|981.88|979.48|0
1655214930000|2022-06-14 13:55:30|981.63|979.23|982.62|980.22|982.62|980.22|981.63|979.23|0
1655214940000|2022-06-14 13:55:40|982.87|980.47|982.38|979.98|983.12|980.72|982.13|979.73|0
1655214950000|2022-06-14 13:55:50|982.13|979.73|981.88|979.48|982.13|979.73|980.64|978.24|0
1655214960000|2022-06-14 13:56:00|981.14|978.74|982.62|980.22|982.62|980.22|981.14|978.74|0
1655214970000|2022-06-14 13:56:10|982.38|979.98|981.39|978.99|982.38|979.98|981.39|978.99|0
1655214980000|2022-06-14 13:56:20|981.88|979.48|982.62|980.22|982.62|980.22|981.88|979.48|0
1655214990000|2022-06-14 13:56:30|982.87|980.47|982.38|979.98|982.87|980.47|981.39|978.99|0
1655215000000|2022-06-14 13:56:40|982.13|979.73|982.87|980.47|982.87|980.47|982.13|979.73|0
1655215010000|2022-06-14 13:56:50|981.88|979.48|982.13|979.73|982.13|979.73|981.39|978.99|0
1655215020000|2022-06-14 13:57:00|982.38|979.98|982.62|980.22|982.62|980.22|982.38|979.98|0
1655215030000|2022-06-14 13:57:10|982.87|980.47|981.39|978.99|983.12|980.72|981.39|978.99|0
1655215040000|2022-06-14 13:57:20|981.63|979.23|982.62|980.22|982.62|980.22|981.14|978.74|0
1655215050000|2022-06-14 13:57:30|981.88|979.48|982.13|979.73|982.62|980.22|981.88|979.48|0
1655215060000|2022-06-14 13:57:40|982.38|979.98|982.13|979.73|982.38|979.98|981.02|978.62|0
1655215070000|2022-06-14 13:57:50|982.38|979.98|981.88|979.48|982.38|979.98|981.39|978.99|0
1655215080000|2022-06-14 13:58:00|981.14|978.74|979.4|977|981.14|978.74|978.91|976.51|0
1655215090000|2022-06-14 13:58:10|981.14|978.74|982.62|980.22|982.62|980.22|981.14|978.74|0
1655215100000|2022-06-14 13:58:20|980.89|978.49|981.88|979.48|982.87|980.47|980.89|978.49|0
1655215110000|2022-06-14 13:58:30|981.63|979.23|981.63|979.23|981.88|979.48|981.63|979.23|0
1655215120000|2022-06-14 13:58:40|981.39|978.99|979.65|977.25|981.39|978.99|979.65|977.25|0
1655215130000|2022-06-14 13:58:50|979.16|976.76|978.41|976.01|979.16|976.76|978.41|976.01|0
1655215140000|2022-06-14 13:59:00|977.67|975.27|979.16|976.76|979.16|976.76|977.67|975.27|0
1655215150000|2022-06-14 13:59:10|978.66|976.26|975.94|973.54|978.66|976.26|975.94|973.54|0
1655215160000|2022-06-14 13:59:20|976.43|974.03|976.68|974.28|976.68|974.28|975.94|973.54|0
1655215170000|2022-06-14 13:59:30|975.94|973.54|975.44|973.04|976.18|973.78|975.44|973.04|0
1655215180000|2022-06-14 13:59:40|975.19|972.79|973.71|971.31|975.19|972.79|973.71|971.31|0
1655215190000|2022-06-14 13:59:50|975.44|973.04|974.95|972.55|975.44|973.04|974.2|971.8|0
1655215200000|2022-06-14 14:00:00|975.69|973.29|977.18|974.78|977.18|974.78|975.69|973.29|0
1655215210000|2022-06-14 14:00:10|976.68|974.28|976.18|973.78|976.68|974.28|975.94|973.54|0
1655215220000|2022-06-14 14:00:20|974.95|972.55|973.21|970.81|974.95|972.55|973.21|970.81|0
1655215230000|2022-06-14 14:00:30|972.22|969.82|972.47|970.07|972.47|970.07|971.86|969.46|0
1655215240000|2022-06-14 14:00:40|973.09|970.69|971.48|969.08|973.09|970.69|971.48|969.08|0
1655215250000|2022-06-14 14:00:50|971.73|969.33|972.22|969.82|972.22|969.82|971.48|969.08|0
1655215260000|2022-06-14 14:01:00|973.71|971.31|972.22|969.82|974.2|971.8|972.22|969.82|0
1655215270000|2022-06-14 14:01:10|973.71|971.31|974.95|972.55|974.95|972.55|973.71|971.31|0
1655215280000|2022-06-14 14:01:20|975.69|973.29|975.69|973.29|975.69|973.29|975.57|973.17|0
1655215290000|2022-06-14 14:01:30|975.57|973.17|974.7|972.3|976.18|973.78|974.7|972.3|0
1655215300000|2022-06-14 14:01:40|974.2|971.8|976.18|973.78|976.18|973.78|974.2|971.8|0
1655215310000|2022-06-14 14:01:50|975.69|973.29|974.2|971.8|975.69|973.29|974.2|971.8|0
1655215320000|2022-06-14 14:02:00|974.45|972.05|974.7|972.3|974.7|972.3|973.96|971.56|0
1655215330000|2022-06-14 14:02:10|976.18|973.78|975.44|973.04|976.56|974.16|974.95|972.55|0
1655215340000|2022-06-14 14:02:20|975.69|973.29|977.67|975.27|977.67|975.27|975.69|973.29|0
1655215350000|2022-06-14 14:02:30|977.92|975.52|976.18|973.78|977.92|975.52|976.18|973.78|0
1655215360000|2022-06-14 14:02:40|975.69|973.29|974.7|972.3|975.69|973.29|974.7|972.3|0
1655215370000|2022-06-14 14:02:50|975.19|972.79|972.97|970.57|975.19|972.79|972.97|970.57|0
1655215380000|2022-06-14 14:03:00|972.22|969.82|971.23|968.83|972.22|969.82|971.23|968.83|0
1655215390000|2022-06-14 14:03:10|972.97|970.57|972.97|970.57|972.97|970.57|972.72|970.32|0
1655215400000|2022-06-14 14:03:20|973.71|971.31|974.2|971.8|974.95|972.55|973.21|970.81|0
1655215410000|2022-06-14 14:03:30|974.7|972.3|973.96|971.56|975.19|972.79|973.21|970.81|0
1655215420000|2022-06-14 14:03:40|974.7|972.3|976.93|974.53|976.93|974.53|974.7|972.3|0
1655215430000|2022-06-14 14:03:50|975.94|973.54|976.18|973.78|976.18|973.78|975.44|973.04|0
1655215440000|2022-06-14 14:04:00|977.92|975.52|979.4|977|979.4|977|977.92|975.52|0
1655215450000|2022-06-14 14:04:10|979.16|976.76|979.9|977.5|979.9|977.5|979.16|976.76|0
1655215460000|2022-06-14 14:04:20|980.39|977.99|981.14|978.74|981.14|978.74|980.39|977.99|0
1655215470000|2022-06-14 14:04:30|981.39|978.99|981.88|979.48|981.88|979.48|980.64|978.24|0
1655215480000|2022-06-14 14:04:40|982.13|979.73|981.63|979.23|982.13|979.73|981.39|978.99|0
1655215490000|2022-06-14 14:04:50|981.88|979.48|981.63|979.23|981.88|979.48|981.39|978.99|0
1655215500000|2022-06-14 14:05:00|981.39|978.99|981.88|979.48|981.88|979.48|981.39|978.99|0
1655215510000|2022-06-14 14:05:10|982.13|979.73|984.61|982.21|984.61|982.21|981.39|978.99|0
1655215520000|2022-06-14 14:05:20|985.1|982.7|985.1|982.7|985.6|983.2|984.85|982.45|0
1655215530000|2022-06-14 14:05:30|983.37|980.97|983.37|980.97|983.37|980.97|982.87|980.47|0
1655215540000|2022-06-14 14:05:40|983.86|981.46|983.37|980.97|984.11|981.71|983.37|980.97|0
1655215550000|2022-06-14 14:05:50|983.86|981.46|984.85|982.45|984.85|982.45|983.37|980.97|0
1655215560000|2022-06-14 14:06:00|985.85|983.45|983.12|980.72|985.85|983.45|983.12|980.72|0
1655215570000|2022-06-14 14:06:10|983.37|980.97|984.74|982.34|984.74|982.34|983.12|980.72|0
1655215580000|2022-06-14 14:06:20|984.61|982.21|984.24|981.84|984.61|982.21|983.37|980.97|0
1655215590000|2022-06-14 14:06:30|983.37|980.97|982.87|980.47|983.37|980.97|982.87|980.47|0
1655215600000|2022-06-14 14:06:40|983.12|980.72|984.36|981.96|984.36|981.96|982.62|980.22|0
1655215610000|2022-06-14 14:06:50|984.61|982.21|982.13|979.73|984.61|982.21|982.13|979.73|0
1655215620000|2022-06-14 14:07:00|983.62|981.22|984.36|981.96|985.1|982.7|983.62|981.22|0
1655215630000|2022-06-14 14:07:10|983.62|981.22|981.39|978.99|983.62|981.22|981.39|978.99|0
1655215640000|2022-06-14 14:07:20|981.63|979.23|981.88|979.48|982.62|980.22|981.63|979.23|0
1655215650000|2022-06-14 14:07:30|982.26|979.86|980.15|977.75|982.26|979.86|980.15|977.75|0
1655215660000|2022-06-14 14:07:40|979.65|977.25|977.67|975.27|979.9|977.5|977.67|975.27|0
1655215670000|2022-06-14 14:07:50|978.17|975.77|980.64|978.24|980.64|978.24|978.17|975.77|0
1655215680000|2022-06-14 14:08:00|981.14|978.74|983.12|980.72|983.12|980.72|981.14|978.74|0
1655215690000|2022-06-14 14:08:10|983.74|981.34|982.38|979.98|984.11|981.71|982.38|979.98|0
1655215700000|2022-06-14 14:08:20|982.62|980.22|982.62|980.22|983.12|980.72|982.38|979.98|0
1655215710000|2022-06-14 14:08:30|982.13|979.73|982.87|980.47|982.87|980.47|981.63|979.23|0
1655215720000|2022-06-14 14:08:40|983.62|981.22|984.36|981.96|984.36|981.96|983.62|981.22|0
1655215730000|2022-06-14 14:08:50|984.61|982.21|985.35|982.95|985.35|982.95|984.36|981.96|0
1655215740000|2022-06-14 14:09:00|985.85|983.45|988.32|985.92|988.32|985.92|985.85|983.45|0
1655215750000|2022-06-14 14:09:10|989.07|986.67|989.07|986.67|989.56|987.16|989.07|986.67|0
1655215760000|2022-06-14 14:09:20|989.56|987.16|990.06|987.66|990.06|987.66|989.56|987.16|0
1655215770000|2022-06-14 14:09:30|988.57|986.17|987.83|985.43|988.57|986.17|987.58|985.18|0
1655215780000|2022-06-14 14:09:40|987.96|985.56|988.82|986.42|989.81|987.41|987.96|985.56|0
1655215790000|2022-06-14 14:09:50|988.32|985.92|988.2|985.8|989.56|987.16|988.2|985.8|0
1655215800000|2022-06-14 14:10:00|988.08|985.68|990.55|988.15|990.55|988.15|988.08|985.68|0
1655215810000|2022-06-14 14:10:10|990.19|987.79|989.56|987.16|990.55|988.15|989.56|987.16|0
1655215820000|2022-06-14 14:10:20|989.81|987.41|991.79|989.39|991.79|989.39|989.81|987.41|0
1655215830000|2022-06-14 14:10:30|991.3|988.9|990.8|988.4|992.04|989.64|990.8|988.4|0
1655215840000|2022-06-14 14:10:40|991.79|989.39|991.55|989.15|991.79|989.39|990.55|988.15|0
1655215850000|2022-06-14 14:10:50|991.79|989.39|992.79|990.39|992.79|990.39|991.79|989.39|0
1655215860000|2022-06-14 14:11:00|993.28|990.88|992.54|990.14|993.28|990.88|992.54|990.14|0
1655215870000|2022-06-14 14:11:10|993.03|990.63|993.28|990.88|993.28|990.88|991.79|989.39|0
1655215880000|2022-06-14 14:11:20|993.16|990.76|993.03|990.63|993.28|990.88|992.54|990.14|0
1655215890000|2022-06-14 14:11:30|993.78|991.38|993.53|991.13|993.78|991.38|993.28|990.88|0
1655215900000|2022-06-14 14:11:40|993.28|990.88|993.28|990.88|994.03|991.63|993.03|990.63|0
1655215910000|2022-06-14 14:11:50|993.03|990.63|993.28|990.88|993.53|991.13|993.03|990.63|0
1655215920000|2022-06-14 14:12:00|992.79|990.39|993.53|991.13|993.53|991.13|992.04|989.64|0
1655215930000|2022-06-14 14:12:10|992.04|989.64|992.67|990.27|992.67|990.27|991.55|989.15|0
1655215940000|2022-06-14 14:12:20|992.04|989.64|992.04|989.64|992.04|989.64|991.55|989.15|0
1655215950000|2022-06-14 14:12:30|991.43|989.03|990.06|987.66|991.43|989.03|990.06|987.66|0
1655215960000|2022-06-14 14:12:40|989.81|987.41|988.82|986.42|990.06|987.66|988.82|986.42|0
1655215970000|2022-06-14 14:12:50|987.33|984.93|987.08|984.68|987.33|984.93|986.84|984.44|0
1655215980000|2022-06-14 14:13:00|986.59|984.19|988.08|985.68|988.08|985.68|986.59|984.19|0
1655215990000|2022-06-14 14:13:10|988.32|985.92|989.56|987.16|989.56|987.16|988.32|985.92|0
1655216000000|2022-06-14 14:13:20|990.31|987.91|991.05|988.65|991.05|988.65|990.31|987.91|0
1655216010000|2022-06-14 14:13:30|991.3|988.9|992.29|989.89|992.29|989.89|991.3|988.9|0
1655216020000|2022-06-14 14:13:40|992.04|989.64|991.3|988.9|992.04|989.64|991.3|988.9|0
1655216030000|2022-06-14 14:13:50|992.29|989.89|993.28|990.88|993.28|990.88|992.29|989.89|0
1655216040000|2022-06-14 14:14:00|994.27|991.87|995.27|992.87|995.51|993.11|994.27|991.87|0
1655216050000|2022-06-14 14:14:10|996.51|994.11|997|994.6|997|994.6|996.51|994.11|0
1655216060000|2022-06-14 14:14:20|996.5|994.1|997|994.6|997|994.6|995.27|992.87|0
1655216070000|2022-06-14 14:14:30|997.13|994.73|995.51|993.11|997.13|994.73|995.51|993.11|0
1655216080000|2022-06-14 14:14:40|995.02|992.62|995.51|993.11|995.51|993.11|995.02|992.62|0
1655216090000|2022-06-14 14:14:50|995.02|992.62|994.77|992.37|995.27|992.87|994.77|992.37|0
1655216100000|2022-06-14 14:15:00|996.26|993.86|997.25|994.85|997.5|995.1|996.26|993.86|0
1655216110000|2022-06-14 14:15:10|997|994.6|998.49|996.09|998.49|996.09|997|994.6|0
1655216120000|2022-06-14 14:15:20|998.74|996.34|998.49|996.09|998.98|996.58|998.49|996.09|0
1655216130000|2022-06-14 14:15:30|999.48|997.08|999.73|997.33|999.73|997.33|999.23|996.83|0
1655216140000|2022-06-14 14:15:40|999.23|996.83|997.5|995.1|999.23|996.83|997.5|995.1|0
1655216150000|2022-06-14 14:15:50|999.48|997.08|999.98|997.58|999.98|997.58|999.48|997.08|0
1655216160000|2022-06-14 14:16:00|999.23|996.83|997.5|995.1|999.98|997.58|997.5|995.1|0
1655216170000|2022-06-14 14:16:10|997.99|995.59|996.75|994.35|997.99|995.59|996.75|994.35|0
1655216180000|2022-06-14 14:16:20|996.26|993.86|996.5|994.1|997|994.6|996.26|993.86|0
1655216190000|2022-06-14 14:16:30|997.74|995.34|996.01|993.61|997.99|995.59|996.01|993.61|0
1655216200000|2022-06-14 14:16:40|995.02|992.62|996.5|994.1|996.5|994.1|994.77|992.37|0
1655216210000|2022-06-14 14:16:50|997|994.6|996.5|994.1|997.25|994.85|996.5|994.1|0
1655216220000|2022-06-14 14:17:00|997.25|994.85|995.51|993.11|997.25|994.85|995.27|992.87|0
1655216230000|2022-06-14 14:17:10|995.27|992.87|996.75|994.35|996.75|994.35|994.52|992.12|0
1655216240000|2022-06-14 14:17:20|997.25|994.85|994.77|992.37|997.25|994.85|994.77|992.37|0
1655216250000|2022-06-14 14:17:30|994.52|992.12|995.76|993.36|995.76|993.36|994.52|992.12|0
1655216260000|2022-06-14 14:17:40|995.27|992.87|995.27|992.87|995.76|993.36|995.27|992.87|0
1655216270000|2022-06-14 14:17:50|995.02|992.62|996.75|994.35|996.75|994.35|995.02|992.62|0
1655216280000|2022-06-14 14:18:00|997.25|994.85|996.5|994.1|997.25|994.85|996.5|994.1|0
1655216290000|2022-06-14 14:18:10|997.25|994.85|997.5|995.1|997.5|995.1|997.25|994.85|0
1655216300000|2022-06-14 14:18:20|997.25|994.85|996.5|994.1|997.25|994.85|996.5|994.1|0
1655216310000|2022-06-14 14:18:30|995.76|993.36|994.27|991.87|996.01|993.61|994.27|991.87|0
1655216320000|2022-06-14 14:18:40|994.03|991.63|995.89|993.49|995.89|993.49|994.03|991.63|0
1655216330000|2022-06-14 14:18:50|996.5|994.1|996.75|994.35|996.75|994.35|996.26|993.86|0
1655216340000|2022-06-14 14:19:00|997.5|995.1|996.5|994.1|997.5|995.1|996.5|994.1|0
1655216350000|2022-06-14 14:19:10|997|994.6|996.75|994.35|997.5|995.1|996.01|993.61|0
1655216360000|2022-06-14 14:19:20|997.25|994.85|997.5|995.1|997.5|995.1|997.25|994.85|0
1655216370000|2022-06-14 14:19:30|997.74|995.34|997|994.6|997.99|995.59|997|994.6|0
1655216380000|2022-06-14 14:19:40|997.74|995.34|997.5|995.1|997.74|995.34|996.75|994.35|0
1655216390000|2022-06-14 14:19:50|997.99|995.59|999.23|996.83|999.23|996.83|997.99|995.59|0
1655216400000|2022-06-14 14:20:00|1000.72|998.32|1002.46|1000.06|1002.46|1000.06|1000.72|998.32|0
1655216410000|2022-06-14 14:20:10|1002.71|1000.31|1001.22|998.82|1002.71|1000.31|1001.22|998.82|0
1655216420000|2022-06-14 14:20:20|1002.21|999.81|1002.95|1000.55|1002.95|1000.55|1001.71|999.31|0
1655216430000|2022-06-14 14:20:30|1003.45|1001.05|1004.19|1001.79|1004.19|1001.79|1003.45|1001.05|0
1655216440000|2022-06-14 14:20:40|1003.95|1001.55|1005.43|1003.03|1005.43|1003.03|1003.95|1001.55|0
1655216450000|2022-06-14 14:20:50|1005.93|1003.53|1007.17|1004.77|1007.17|1004.77|1005.68|1003.28|0
1655216460000|2022-06-14 14:21:00|1007.67|1005.27|1006.35|1003.95|1007.67|1005.27|1006.35|1003.95|0
1655216470000|2022-06-14 14:21:10|1005.85|1003.45|1004.86|1002.46|1005.85|1003.45|1004.86|1002.46|0
1655216480000|2022-06-14 14:21:20|1005.36|1002.96|1005.32|1002.92|1005.36|1002.96|1005.11|1002.71|0
1655216490000|2022-06-14 14:21:30|1005.94|1003.54|1004.82|1002.42|1005.94|1003.54|1004.82|1002.42|0
1655216500000|2022-06-14 14:21:40|1005.32|1002.92|1005.32|1002.92|1005.32|1002.92|1004.32|1001.92|0
1655216510000|2022-06-14 14:21:50|1005.57|1003.17|1003.16|1000.76|1005.57|1003.17|1003.16|1000.76|0
1655216520000|2022-06-14 14:22:00|1003.65|1001.25|1002.17|999.77|1004.15|1001.75|1002.17|999.77|0
1655216530000|2022-06-14 14:22:10|1001.92|999.52|1003.16|1000.76|1003.16|1000.76|1001.92|999.52|0
1655216540000|2022-06-14 14:22:20|1002.66|1000.26|1000.92|998.52|1002.66|1000.26|1000.92|998.52|0
1655216550000|2022-06-14 14:22:30|1001.42|999.02|1001.67|999.27|1001.92|999.52|1001.17|998.77|0
1655216560000|2022-06-14 14:22:40|1002.17|999.77|1000.92|998.52|1002.17|999.77|1000.92|998.52|0
1655216570000|2022-06-14 14:22:50|999.68|997.28|998.2|995.8|999.68|997.28|998.2|995.8|0
1655216580000|2022-06-14 14:23:00|1000.18|997.78|998.2|995.8|1000.18|997.78|998.2|995.8|0
1655216590000|2022-06-14 14:23:10|997.95|995.55|997.45|995.05|998.2|995.8|997.45|995.05|0
1655216600000|2022-06-14 14:23:20|998.94|996.54|998.94|996.54|999.19|996.79|998.94|996.54|0
1655216610000|2022-06-14 14:23:30|997.95|995.55|997.45|995.05|998.2|995.8|997.45|995.05|0
1655216620000|2022-06-14 14:23:40|998.44|996.04|999.68|997.28|999.93|997.53|998.44|996.04|0
1655216630000|2022-06-14 14:23:50|1000.18|997.78|998.2|995.8|1000.18|997.78|998.2|995.8|0
1655216640000|2022-06-14 14:24:00|998.94|996.54|998.2|995.8|999.93|997.53|998.2|995.8|0
1655216650000|2022-06-14 14:24:10|998.94|996.54|999.19|996.79|999.19|996.79|998.69|996.29|0
1655216660000|2022-06-14 14:24:20|998.69|996.29|999.44|997.04|999.44|997.04|998.69|996.29|0
1655216670000|2022-06-14 14:24:30|999.19|996.79|998.2|995.8|999.19|996.79|998.2|995.8|0
1655216680000|2022-06-14 14:24:40|997.95|995.55|998.69|996.29|998.69|996.29|997.95|995.55|0
1655216690000|2022-06-14 14:24:50|999.68|997.28|1000.43|998.03|1000.92|998.52|999.68|997.28|0
1655216700000|2022-06-14 14:25:00|1001.67|999.27|1002.66|1000.26|1002.66|1000.26|1001.42|999.02|0
1655216710000|2022-06-14 14:25:10|1002.54|1000.14|1002.91|1000.51|1002.91|1000.51|1002.54|1000.14|0
1655216720000|2022-06-14 14:25:20|1003.9|1001.5|1003.41|1001.01|1004.15|1001.75|1003.41|1001.01|0
1655216730000|2022-06-14 14:25:30|1002.91|1000.51|1003.16|1000.76|1004.9|1002.5|1002.91|1000.51|0
1655216740000|2022-06-14 14:25:40|1003.54|1001.14|1003.54|1001.14|1004.9|1002.5|1003.54|1001.14|0
1655216750000|2022-06-14 14:25:50|1003.16|1000.76|1004.15|1001.75|1004.15|1001.75|1003.16|1000.76|0
1655216760000|2022-06-14 14:26:00|1003.9|1001.5|1002.41|1000.01|1003.9|1001.5|1002.41|1000.01|0
1655216770000|2022-06-14 14:26:10|1004.15|1001.75|1005.14|1002.74|1005.14|1002.74|1004.15|1001.75|0
1655216780000|2022-06-14 14:26:20|1004.65|1002.25|1003.16|1000.76|1004.65|1002.25|1003.16|1000.76|0
1655216790000|2022-06-14 14:26:30|1002.91|1000.51|1000.92|998.52|1002.91|1000.51|1000.92|998.52|0
1655216800000|2022-06-14 14:26:40|1000.68|998.28|999.19|996.79|1000.68|998.28|998.82|996.42|0
1655216810000|2022-06-14 14:26:50|1000.43|998.03|998.2|995.8|1000.43|998.03|998.2|995.8|0
1655216820000|2022-06-14 14:27:00|998.44|996.04|999.68|997.28|1000.68|998.28|998.44|996.04|0
1655216830000|2022-06-14 14:27:10|999.93|997.53|998.44|996.04|999.93|997.53|998.2|995.8|0
1655216840000|2022-06-14 14:27:20|999.68|997.28|1000.43|998.03|1000.43|998.03|998.94|996.54|0
1655216850000|2022-06-14 14:27:30|1000.68|998.28|1001.67|999.27|1001.67|999.27|1000.43|998.03|0
1655216860000|2022-06-14 14:27:40|1002.17|999.77|1002.66|1000.26|1002.66|1000.26|1002.17|999.77|0
1655216870000|2022-06-14 14:27:50|1003.9|1001.5|1004.4|1002|1004.4|1002|1003.9|1001.5|0
1655216880000|2022-06-14 14:28:00|1004.15|1001.75|1004.4|1002|1004.4|1002|1003.65|1001.25|0
1655216890000|2022-06-14 14:28:10|1004.65|1002.25|1005.64|1003.24|1005.64|1003.24|1004.65|1002.25|0
1655216900000|2022-06-14 14:28:20|1005.39|1002.99|1003.94|1001.54|1005.39|1002.99|1003.94|1001.54|0
1655216910000|2022-06-14 14:28:30|1004.44|1002.04|1005.93|1003.53|1005.93|1003.53|1004.44|1002.04|0
1655216920000|2022-06-14 14:28:40|1003.94|1001.54|1004.69|1002.29|1004.93|1002.53|1003.94|1001.54|0
1655216930000|2022-06-14 14:28:50|1005.18|1002.78|1006.17|1003.77|1006.42|1004.02|1005.18|1002.78|0
1655216940000|2022-06-14 14:29:00|1006.67|1004.27|1007.42|1005.02|1007.42|1005.02|1006.67|1004.27|0
1655216950000|2022-06-14 14:29:10|1006.42|1004.02|1006.67|1004.27|1006.67|1004.27|1006.17|1003.77|0
1655216960000|2022-06-14 14:29:20|1008.16|1005.76|1006.17|1003.77|1008.16|1005.76|1006.17|1003.77|0
1655216970000|2022-06-14 14:29:30|1006.92|1004.52|1005.93|1003.53|1006.92|1004.52|1005.93|1003.53|0
1655216980000|2022-06-14 14:29:40|1006.42|1004.02|1006.42|1004.02|1006.92|1004.52|1006.42|1004.02|0
1655216990000|2022-06-14 14:29:50|1007.42|1005.02|1008.66|1006.26|1008.66|1006.26|1007.17|1004.77|0
1655217000000|2022-06-14 14:30:00|1009.4|1007|1009.4|1007|1009.4|1007|1009.4|1007|0
1655217010000|2022-06-14 14:30:10|1008.9|1006.5|1009.4|1007|1009.4|1007|1008.41|1006.01|0
1655217020000|2022-06-14 14:30:20|1009.9|1007.5|1010.15|1007.75|1010.39|1007.99|1009.9|1007.5|0
1655217030000|2022-06-14 14:30:30|1011.39|1008.99|1011.88|1009.48|1011.88|1009.48|1011.39|1008.99|0
1655217040000|2022-06-14 14:30:40|1010.89|1008.49|1010.89|1008.49|1011.88|1009.48|1010.89|1008.49|0
1655217050000|2022-06-14 14:30:50|1011.63|1009.23|1008.41|1006.01|1011.63|1009.23|1008.41|1006.01|0
1655217060000|2022-06-14 14:31:00|1008.66|1006.26|1005.93|1003.53|1008.66|1006.26|1005.93|1003.53|0
1655217070000|2022-06-14 14:31:10|1007.42|1005.02|1006.17|1003.77|1007.42|1005.02|1006.17|1003.77|0
1655217080000|2022-06-14 14:31:20|1005.68|1003.28|1004.93|1002.53|1005.68|1003.28|1004.69|1002.29|0
1655217090000|2022-06-14 14:31:30|1003.69|1001.29|1005.18|1002.78|1005.18|1002.78|1003.69|1001.29|0
1655217100000|2022-06-14 14:31:40|1005.68|1003.28|1003.69|1001.29|1005.68|1003.28|1003.69|1001.29|0
1655217110000|2022-06-14 14:31:50|1002.45|1000.05|1002.21|999.81|1003.2|1000.8|1002.21|999.81|0
1655217120000|2022-06-14 14:32:00|1001.71|999.31|1001.96|999.56|1002.21|999.81|1001.46|999.06|0
1655217130000|2022-06-14 14:32:10|1001.46|999.06|1004.69|1002.29|1004.69|1002.29|1001.46|999.06|0
1655217140000|2022-06-14 14:32:20|1003.69|1001.29|1003.57|1001.17|1003.69|1001.29|1002.95|1000.55|0
1655217150000|2022-06-14 14:32:30|1003.45|1001.05|1003.2|1000.8|1003.45|1001.05|1002.7|1000.3|0
1655217160000|2022-06-14 14:32:40|1002.45|1000.05|1003.45|1001.05|1003.45|1001.05|1002.45|1000.05|0
1655217170000|2022-06-14 14:32:50|1003.69|1001.29|1003.94|1001.54|1004.19|1001.79|1003.69|1001.29|0
1655217180000|2022-06-14 14:33:00|1004.69|1002.29|1003.94|1001.54|1004.69|1002.29|1003.94|1001.54|0
1655217190000|2022-06-14 14:33:10|1003.2|1000.8|1004.93|1002.53|1004.93|1002.53|1003.2|1000.8|0
1655217200000|2022-06-14 14:33:20|1005.18|1002.78|1007.05|1004.65|1007.05|1004.65|1005.18|1002.78|0
1655217210000|2022-06-14 14:33:30|1006.42|1004.02|1006.67|1004.27|1007.17|1004.77|1006.42|1004.02|0
1655217220000|2022-06-14 14:33:40|1006.8|1004.4|1006.17|1003.77|1006.8|1004.4|1006.17|1003.77|0
1655217230000|2022-06-14 14:33:50|1005.68|1003.28|1007.66|1005.26|1008.41|1006.01|1005.68|1003.28|0
1655217240000|2022-06-14 14:34:00|1008.66|1006.26|1007.17|1004.77|1008.66|1006.26|1007.17|1004.77|0
1655217250000|2022-06-14 14:34:10|1006.67|1004.27|1008.66|1006.26|1008.66|1006.26|1006.67|1004.27|0
1655217260000|2022-06-14 14:34:20|1008.9|1006.5|1006.42|1004.02|1008.9|1006.5|1006.42|1004.02|0
1655217270000|2022-06-14 14:34:30|1006.67|1004.27|1005.18|1002.78|1006.67|1004.27|1004.69|1002.29|0
1655217280000|2022-06-14 14:34:40|1005.43|1003.03|1005.68|1003.28|1005.93|1003.53|1005.43|1003.03|0
1655217290000|2022-06-14 14:34:50|1005.18|1002.78|1004.69|1002.29|1005.18|1002.78|1004.69|1002.29|0
1655217300000|2022-06-14 14:35:00|1004.44|1002.04|1004.93|1002.53|1005.18|1002.78|1004.19|1001.79|0
1655217310000|2022-06-14 14:35:10|1003.45|1001.05|1003.2|1000.8|1004.69|1002.29|1003.2|1000.8|0
1655217320000|2022-06-14 14:35:20|1003.69|1001.29|1002.95|1000.55|1003.69|1001.29|1002.7|1000.3|0
1655217330000|2022-06-14 14:35:30|1003.2|1000.8|1003.45|1001.05|1003.45|1001.05|1002.95|1000.55|0
1655217340000|2022-06-14 14:35:40|1004.93|1002.53|1006.92|1004.52|1006.92|1004.52|1004.93|1002.53|0
1655217350000|2022-06-14 14:35:50|1007.42|1005.02|1006.67|1004.27|1007.66|1005.26|1006.67|1004.27|0
1655217360000|2022-06-14 14:36:00|1007.42|1005.02|1007.42|1005.02|1007.42|1005.02|1006.17|1003.77|0
1655217370000|2022-06-14 14:36:10|1007.66|1005.26|1007.42|1005.02|1008.16|1005.76|1007.42|1005.02|0
1655217380000|2022-06-14 14:36:20|1006.67|1004.27|1005.68|1003.28|1006.67|1004.27|1005.68|1003.28|0
1655217390000|2022-06-14 14:36:30|1004.93|1002.53|1003.69|1001.29|1004.93|1002.53|1003.69|1001.29|0
1655217400000|2022-06-14 14:36:40|1003.45|1001.05|1005.06|1002.66|1005.06|1002.66|1003.45|1001.05|0
1655217410000|2022-06-14 14:36:50|1004.32|1001.92|1002.7|1000.3|1004.32|1001.92|1002.7|1000.3|0
1655217420000|2022-06-14 14:37:00|1002.95|1000.55|1001.96|999.56|1003.08|1000.68|1001.71|999.31|0
1655217430000|2022-06-14 14:37:10|1002.2|999.8|1002.7|1000.3|1002.7|1000.3|1002.2|999.8|0
1655217440000|2022-06-14 14:37:20|1003.45|1001.05|1005.43|1003.03|1005.43|1003.03|1003.45|1001.05|0
1655217450000|2022-06-14 14:37:30|1005.68|1003.28|1006.92|1004.52|1006.92|1004.52|1005.68|1003.28|0
1655217460000|2022-06-14 14:37:40|1007.17|1004.77|1008.9|1006.5|1008.9|1006.5|1007.17|1004.77|0
1655217470000|2022-06-14 14:37:50|1008.16|1005.76|1006.92|1004.52|1008.16|1005.76|1006.17|1003.77|0
1655217480000|2022-06-14 14:38:00|1007.05|1004.65|1007.66|1005.26|1007.66|1005.26|1006.67|1004.27|0
1655217490000|2022-06-14 14:38:10|1006.92|1004.52|1006.42|1004.02|1006.92|1004.52|1006.17|1003.77|0
1655217500000|2022-06-14 14:38:20|1007.17|1004.77|1007.17|1004.77|1007.17|1004.77|1006.67|1004.27|0
1655217510000|2022-06-14 14:38:30|1006.67|1004.27|1006.42|1004.02|1006.92|1004.52|1006.42|1004.02|0
1655217520000|2022-06-14 14:38:40|1006.67|1004.27|1007.42|1005.02|1007.42|1005.02|1006.42|1004.02|0
1655217530000|2022-06-14 14:38:50|1007.66|1005.26|1007.17|1004.77|1007.66|1005.26|1007.17|1004.77|0
1655217540000|2022-06-14 14:39:00|1006.67|1004.27|1004.19|1001.79|1006.67|1004.27|1004.19|1001.79|0
1655217550000|2022-06-14 14:39:10|1004.44|1002.04|1006.92|1004.52|1006.92|1004.52|1004.44|1002.04|0
1655217560000|2022-06-14 14:39:20|1006.67|1004.27|1008.16|1005.76|1008.16|1005.76|1006.42|1004.02|0
1655217570000|2022-06-14 14:39:30|1009.15|1006.75|1008.9|1006.5|1009.15|1006.75|1008.16|1005.76|0
1655217580000|2022-06-14 14:39:40|1009.9|1007.5|1009.15|1006.75|1010.15|1007.75|1009.15|1006.75|0
1655217590000|2022-06-14 14:39:50|1007.91|1005.51|1006.92|1004.52|1007.91|1005.51|1006.92|1004.52|0
1655217600000|2022-06-14 14:40:00|1008.41|1006.01|1009.4|1007|1009.4|1007|1008.41|1006.01|0
1655217610000|2022-06-14 14:40:10|1009.15|1006.75|1007.66|1005.26|1009.15|1006.75|1007.66|1005.26|0
1655217620000|2022-06-14 14:40:20|1008.66|1006.26|1007.42|1005.02|1009.4|1007|1007.42|1005.02|0
1655217630000|2022-06-14 14:40:30|1007.66|1005.26|1007.79|1005.39|1007.79|1005.39|1006.92|1004.52|0
1655217640000|2022-06-14 14:40:40|1007.66|1005.26|1006.42|1004.02|1007.66|1005.26|1006.42|1004.02|0
1655217650000|2022-06-14 14:40:50|1007.66|1005.26|1008.9|1006.5|1008.9|1006.5|1007.66|1005.26|0
1655217660000|2022-06-14 14:41:00|1009.15|1006.75|1009.15|1006.75|1009.15|1006.75|1008.66|1006.26|0
1655217670000|2022-06-14 14:41:10|1009.65|1007.25|1010.39|1007.99|1010.39|1007.99|1009.65|1007.25|0
1655217680000|2022-06-14 14:41:20|1010.89|1008.49|1011.14|1008.74|1011.14|1008.74|1010.89|1008.49|0
1655217690000|2022-06-14 14:41:30|1010.89|1008.49|1009.65|1007.25|1011.02|1008.62|1009.65|1007.25|0
1655217700000|2022-06-14 14:41:40|1010.15|1007.75|1010.64|1008.24|1010.64|1008.24|1009.9|1007.5|0
1655217710000|2022-06-14 14:41:50|1010.15|1007.75|1011.14|1008.74|1011.14|1008.74|1010.15|1007.75|0
1655217720000|2022-06-14 14:42:00|1011.88|1009.48|1013.37|1010.97|1013.37|1010.97|1011.88|1009.48|0
1655217730000|2022-06-14 14:42:10|1014.12|1011.72|1013.87|1011.47|1014.12|1011.72|1013.87|1011.47|0
1655217740000|2022-06-14 14:42:20|1014.36|1011.96|1014.36|1011.96|1014.61|1012.21|1014.36|1011.96|0
1655217750000|2022-06-14 14:42:30|1014.61|1012.21|1015.85|1013.45|1015.85|1013.45|1014.61|1012.21|0
1655217760000|2022-06-14 14:42:40|1016.1|1013.7|1016.85|1014.45|1016.85|1014.45|1016.1|1013.7|0
1655217770000|2022-06-14 14:42:50|1017.1|1014.7|1017.34|1014.94|1017.34|1014.94|1016.6|1014.2|0
1655217780000|2022-06-14 14:43:00|1017.59|1015.19|1016.85|1014.45|1017.59|1015.19|1016.85|1014.45|0
1655217790000|2022-06-14 14:43:10|1016.6|1014.2|1017.34|1014.94|1017.84|1015.44|1016.6|1014.2|0
1655217800000|2022-06-14 14:43:20|1016.6|1014.2|1016.35|1013.95|1017.34|1014.94|1016.35|1013.95|0
1655217810000|2022-06-14 14:43:30|1016.85|1014.45|1016.6|1014.2|1016.85|1014.45|1016.6|1014.2|0
1655217820000|2022-06-14 14:43:40|1016.85|1014.45|1016.85|1014.45|1016.85|1014.45|1016.35|1013.95|0
1655217830000|2022-06-14 14:43:50|1017.22|1014.82|1017.84|1015.44|1017.84|1015.44|1017.1|1014.7|0
1655217840000|2022-06-14 14:44:00|1018.09|1015.69|1018.09|1015.69|1018.09|1015.69|1017.84|1015.44|0
1655217850000|2022-06-14 14:44:10|1017.34|1014.94|1015.36|1012.96|1017.34|1014.94|1015.36|1012.96|0
1655217860000|2022-06-14 14:44:20|1014.36|1011.96|1013.87|1011.47|1014.61|1012.21|1013.87|1011.47|0
1655217870000|2022-06-14 14:44:30|1014.12|1011.72|1014.61|1012.21|1014.61|1012.21|1014.12|1011.72|0
1655217880000|2022-06-14 14:44:40|1013.87|1011.47|1013.62|1011.22|1013.87|1011.47|1013.37|1010.97|0
1655217890000|2022-06-14 14:44:50|1013.12|1010.72|1013.11|1010.71|1013.37|1010.97|1013.11|1010.71|0
1655217900000|2022-06-14 14:45:00|1011.13|1008.73|1014.11|1011.71|1014.11|1011.71|1011.13|1008.73|0
1655217910000|2022-06-14 14:45:10|1012.62|1010.22|1012.12|1009.72|1013.36|1010.96|1012.12|1009.72|0
1655217920000|2022-06-14 14:45:20|1011.62|1009.22|1011.37|1008.97|1011.62|1009.22|1011.13|1008.73|0
1655217930000|2022-06-14 14:45:30|1010.63|1008.23|1009.89|1007.49|1010.63|1008.23|1009.64|1007.24|0
1655217940000|2022-06-14 14:45:40|1009.14|1006.74|1010.88|1008.48|1011.62|1009.22|1009.14|1006.74|0
1655217950000|2022-06-14 14:45:50|1011.09|1008.69|1010.84|1008.44|1011.34|1008.94|1010.84|1008.44|0
1655217960000|2022-06-14 14:46:00|1011.22|1008.82|1010.1|1007.7|1011.83|1009.43|1010.1|1007.7|0
1655217970000|2022-06-14 14:46:10|1009.6|1007.2|1009.85|1007.45|1009.85|1007.45|1008.36|1005.96|0
1655217980000|2022-06-14 14:46:20|1008.61|1006.21|1008.36|1005.96|1008.86|1006.46|1008.36|1005.96|0
1655217990000|2022-06-14 14:46:30|1007.12|1004.72|1005.63|1003.23|1007.12|1004.72|1005.63|1003.23|0
1655218000000|2022-06-14 14:46:40|1005.88|1003.48|1005.13|1002.73|1006.62|1004.22|1005.13|1002.73|0
1655218010000|2022-06-14 14:46:50|1005.63|1003.23|1004.64|1002.24|1005.63|1003.23|1004.64|1002.24|0
1655218020000|2022-06-14 14:47:00|1004.14|1001.74|1000.42|998.02|1004.39|1001.99|1000.42|998.02|0
1655218030000|2022-06-14 14:47:10|1000.17|997.77|999.67|997.27|1000.17|997.77|999.67|997.27|0
1655218040000|2022-06-14 14:47:20|999.42|997.02|999.92|997.52|999.92|997.52|998.68|996.28|0
1655218050000|2022-06-14 14:47:30|1000.42|998.02|999.92|997.52|1000.42|998.02|999.18|996.78|0
1655218060000|2022-06-14 14:47:40|999.67|997.27|999.42|997.02|999.92|997.52|998.68|996.28|0
1655218070000|2022-06-14 14:47:50|998.43|996.03|999.92|997.52|999.92|997.52|998.43|996.03|0
1655218080000|2022-06-14 14:48:00|999.42|997.02|999.67|997.27|1000.91|998.51|999.42|997.02|0
1655218090000|2022-06-14 14:48:10|1000.17|997.77|998.93|996.53|1000.17|997.77|998.93|996.53|0
1655218100000|2022-06-14 14:48:20|998.68|996.28|997.69|995.29|998.68|996.28|997.69|995.29|0
1655218110000|2022-06-14 14:48:30|996.69|994.29|996.69|994.29|996.94|994.54|996.69|994.29|0
1655218120000|2022-06-14 14:48:40|996.94|994.54|996.94|994.54|997.44|995.04|996.94|994.54|0
1655218130000|2022-06-14 14:48:50|996.2|993.8|996.69|994.29|996.94|994.54|996.2|993.8|0
1655218140000|2022-06-14 14:49:00|996.94|994.54|996.69|994.29|996.94|994.54|996.45|994.05|0
1655218150000|2022-06-14 14:49:10|997.44|995.04|997.19|994.79|997.44|995.04|996.94|994.54|0
1655218160000|2022-06-14 14:49:20|998.18|995.78|997.93|995.53|998.18|995.78|997.69|995.29|0
1655218170000|2022-06-14 14:49:30|997.69|995.29|997.69|995.29|997.69|995.29|996.94|994.54|0
1655218180000|2022-06-14 14:49:40|997.93|995.53|995.95|993.55|997.93|995.53|995.95|993.55|0
1655218190000|2022-06-14 14:49:50|995.7|993.3|995.21|992.81|995.95|993.55|995.21|992.81|0
1655218200000|2022-06-14 14:50:00|994.71|992.31|996.69|994.29|996.69|994.29|994.71|992.31|0
1655218210000|2022-06-14 14:50:10|995.45|993.05|994.46|992.06|995.45|993.05|994.46|992.06|0
1655218220000|2022-06-14 14:50:20|995.45|993.05|995.95|993.55|995.95|993.55|995.45|993.05|0
1655218230000|2022-06-14 14:50:30|996.2|993.8|997.19|994.79|997.19|994.79|996.2|993.8|0
1655218240000|2022-06-14 14:50:40|997.44|995.04|995.45|993.05|997.93|995.53|995.45|993.05|0
1655218250000|2022-06-14 14:50:50|994.71|992.31|992.48|990.08|994.71|992.31|992.48|990.08|0
1655218260000|2022-06-14 14:51:00|990.74|988.34|992.73|990.33|992.73|990.33|990.74|988.34|0
1655218270000|2022-06-14 14:51:10|993.47|991.07|992.73|990.33|993.47|991.07|992.73|990.33|0
1655218280000|2022-06-14 14:51:20|991.73|989.33|993.22|990.82|993.47|991.07|991.73|989.33|0
1655218290000|2022-06-14 14:51:30|991.73|989.33|990.25|987.85|991.73|989.33|990.25|987.85|0
1655218300000|2022-06-14 14:51:40|991.24|988.84|991.49|989.09|991.49|989.09|990.99|988.59|0
1655218310000|2022-06-14 14:51:50|991.73|989.33|990.74|988.34|991.98|989.58|990.74|988.34|0
1655218320000|2022-06-14 14:52:00|991.49|989.09|991.86|989.46|991.86|989.46|991.49|989.09|0
1655218330000|2022-06-14 14:52:10|991.73|989.33|990.99|988.59|991.73|989.33|990.74|988.34|0
1655218340000|2022-06-14 14:52:20|991.24|988.84|990.74|988.34|991.24|988.84|990.49|988.09|0
1655218350000|2022-06-14 14:52:30|990.25|987.85|990.49|988.09|990.49|988.09|990.25|987.85|0
1655218360000|2022-06-14 14:52:40|990|987.6|989.01|986.61|990.74|988.34|989.01|986.61|0
1655218370000|2022-06-14 14:52:50|989.25|986.85|988.89|986.49|989.25|986.85|988.89|986.49|0
1655218380000|2022-06-14 14:53:00|988.76|986.36|989.5|987.1|989.5|987.1|988.76|986.36|0
1655218390000|2022-06-14 14:53:10|989.01|986.61|989.25|986.85|989.25|986.85|988.76|986.36|0
1655218400000|2022-06-14 14:53:20|990.74|988.34|991.49|989.09|991.49|989.09|990.74|988.34|0
1655218410000|2022-06-14 14:53:30|991.98|989.58|991.98|989.58|991.98|989.58|991.98|989.58|0
1655218420000|2022-06-14 14:53:40|992.48|990.08|992.48|990.08|992.48|990.08|992.48|990.08|0
1655218430000|2022-06-14 14:53:50|991.53|989.13|992.02|989.62|992.02|989.62|991.03|988.63|0
1655218440000|2022-06-14 14:54:00|992.52|990.12|993.26|990.86|993.26|990.86|992.02|989.62|0
1655218450000|2022-06-14 14:54:10|993.18|990.78|992.93|990.53|993.68|991.28|992.93|990.53|0
1655218460000|2022-06-14 14:54:20|992.15|989.75|993.64|991.24|993.64|991.24|992.15|989.75|0
1655218470000|2022-06-14 14:54:30|994.13|991.73|995.37|992.97|995.37|992.97|994.13|991.73|0
1655218480000|2022-06-14 14:54:40|996.37|993.97|996.86|994.46|996.86|994.46|996.37|993.97|0
1655218490000|2022-06-14 14:54:50|996.61|994.21|996.37|993.97|997.11|994.71|996.37|993.97|0
1655218500000|2022-06-14 14:55:00|997.61|995.21|998.35|995.95|998.35|995.95|997.36|994.96|0
1655218510000|2022-06-14 14:55:10|999.1|996.7|997.11|994.71|999.1|996.7|997.11|994.71|0
1655218520000|2022-06-14 14:55:20|996.37|993.97|996.86|994.46|997.61|995.21|996.37|993.97|0
1655218530000|2022-06-14 14:55:30|997.36|994.96|995.87|993.47|997.36|994.96|995.87|993.47|0
1655218540000|2022-06-14 14:55:40|996.86|994.46|997.61|995.21|997.61|995.21|996.86|994.46|0
1655218550000|2022-06-14 14:55:50|997.86|995.46|998.35|995.95|998.35|995.95|997.86|995.46|0
1655218560000|2022-06-14 14:56:00|998.6|996.2|997.11|994.71|998.6|996.2|997.11|994.71|0
1655218570000|2022-06-14 14:56:10|996.37|993.97|995.62|993.22|996.37|993.97|995.62|993.22|0
1655218580000|2022-06-14 14:56:20|996.37|993.97|996.37|993.97|996.61|994.21|996.12|993.72|0
1655218590000|2022-06-14 14:56:30|996.61|994.21|996|993.6|996.61|994.21|995.13|992.73|0
1655218600000|2022-06-14 14:56:40|996.61|994.21|996.61|994.21|997.36|994.96|996.61|994.21|0
1655218610000|2022-06-14 14:56:50|996.12|993.72|996.37|993.97|996.37|993.97|995.87|993.47|0
1655218620000|2022-06-14 14:57:00|996.61|994.21|996.12|993.72|996.86|994.46|996.12|993.72|0
1655218630000|2022-06-14 14:57:10|996.37|993.97|995.62|993.22|996.37|993.97|995.62|993.22|0
1655218640000|2022-06-14 14:57:20|995.13|992.73|994.88|992.48|995.13|992.73|994.38|991.98|0
1655218650000|2022-06-14 14:57:30|994.63|992.23|995.37|992.97|995.62|993.22|994.63|992.23|0
1655218660000|2022-06-14 14:57:40|995.13|992.73|994.38|991.98|995.13|992.73|994.38|991.98|0
1655218670000|2022-06-14 14:57:50|994.13|991.73|994.13|991.73|994.38|991.98|994.13|991.73|0
1655218680000|2022-06-14 14:58:00|993.64|991.24|992.89|990.49|993.64|991.24|992.4|990|0
1655218690000|2022-06-14 14:58:10|992.64|990.24|995.62|993.22|995.62|993.22|992.64|990.24|0
1655218700000|2022-06-14 14:58:20|995.37|992.97|994.38|991.98|995.87|993.47|994.38|991.98|0
1655218710000|2022-06-14 14:58:30|993.64|991.24|994.38|991.98|994.38|991.98|993.14|990.74|0
1655218720000|2022-06-14 14:58:40|994.63|992.23|995.37|992.97|995.37|992.97|994.13|991.73|0
1655218730000|2022-06-14 14:58:50|995.87|993.47|995.62|993.22|995.87|993.47|995.37|992.97|0
1655218740000|2022-06-14 14:59:00|995.13|992.73|996.61|994.21|996.61|994.21|995.13|992.73|0
1655218750000|2022-06-14 14:59:10|996.37|993.97|996.37|993.97|996.37|993.97|996.37|993.97|0
1655218760000|2022-06-14 14:59:20|996.61|994.21|997.36|994.96|997.36|994.96|996.61|994.21|0
1655218770000|2022-06-14 14:59:30|997.86|995.46|998.35|995.95|998.85|996.45|997.86|995.46|0
1655218780000|2022-06-14 14:59:40|999.1|996.7|999.35|996.95|999.35|996.95|999.1|996.7|0
1655218790000|2022-06-14 14:59:50|998.6|996.2|997.11|994.71|998.6|996.2|997.11|994.71|0
1655218800000|2022-06-14 15:00:00|998.1|995.7|998.6|996.2|998.6|996.2|997.61|995.21|0
1655218810000|2022-06-14 15:00:10|997.11|994.71|998.6|996.2|999.1|996.7|997.11|994.71|0
1655218820000|2022-06-14 15:00:20|998.35|995.95|996.86|994.46|998.35|995.95|996.86|994.46|0
1655218830000|2022-06-14 15:00:30|996.61|994.21|997.11|994.71|997.11|994.71|996.61|994.21|0
1655218840000|2022-06-14 15:00:40|996.86|994.46|996.37|993.97|997.11|994.71|996.12|993.72|0
1655218850000|2022-06-14 15:00:50|997.11|994.71|996.61|994.21|997.11|994.71|996.61|994.21|0
1655218860000|2022-06-14 15:01:00|995.37|992.97|992.64|990.24|995.37|992.97|992.64|990.24|0
1655218870000|2022-06-14 15:01:10|991.4|989|993.64|991.24|993.64|991.24|991.15|988.75|0
1655218880000|2022-06-14 15:01:20|993.88|991.48|993.14|990.74|994.63|992.23|993.14|990.74|0
1655218890000|2022-06-14 15:01:30|993.39|990.99|993.88|991.48|993.88|991.48|993.39|990.99|0
1655218900000|2022-06-14 15:01:40|994.38|991.98|992.64|990.24|994.38|991.98|992.64|990.24|0
1655218910000|2022-06-14 15:01:50|992.4|990|992.28|989.88|993.14|990.74|992.28|989.88|0
1655218920000|2022-06-14 15:02:00|991.4|989|992.64|990.24|992.64|990.24|991.4|989|0
1655218930000|2022-06-14 15:02:10|991.9|989.5|991.4|989|991.9|989.5|991.4|989|0
1655218940000|2022-06-14 15:02:20|990.66|988.26|991.28|988.88|991.28|988.88|990.16|987.76|0
1655218950000|2022-06-14 15:02:30|992.15|989.75|993.14|990.74|993.14|990.74|992.15|989.75|0
1655218960000|2022-06-14 15:02:40|992.15|989.75|992.15|989.75|992.89|990.49|992.15|989.75|0
1655218970000|2022-06-14 15:02:50|991.9|989.5|992.77|990.37|992.77|990.37|991.9|989.5|0
1655218980000|2022-06-14 15:03:00|993.39|990.99|994.38|991.98|994.63|992.23|993.39|990.99|0
1655218990000|2022-06-14 15:03:10|995.37|992.97|995.62|993.22|995.87|993.47|995.37|992.97|0
1655219000000|2022-06-14 15:03:20|994.63|992.23|994.13|991.73|994.88|992.48|994.13|991.73|0
1655219010000|2022-06-14 15:03:30|994.63|992.23|994.13|991.73|995.37|992.97|994.13|991.73|0
1655219020000|2022-06-14 15:03:40|994.01|991.61|994.13|991.73|994.13|991.73|993.64|991.24|0
1655219030000|2022-06-14 15:03:50|994.88|992.48|995.37|992.97|995.37|992.97|994.88|992.48|0
1655219040000|2022-06-14 15:04:00|995.87|993.47|995.37|992.97|995.87|993.47|994.88|992.48|0
1655219050000|2022-06-14 15:04:10|994.88|992.48|995.62|993.22|996.12|993.72|994.63|992.23|0
1655219060000|2022-06-14 15:04:20|995.37|992.97|994.88|992.48|995.37|992.97|994.63|992.23|0
1655219070000|2022-06-14 15:04:30|994.63|992.23|995.13|992.73|995.13|992.73|994.63|992.23|0
1655219080000|2022-06-14 15:04:40|995.01|992.61|995.13|992.73|995.13|992.73|994.88|992.48|0
1655219090000|2022-06-14 15:04:50|994.88|992.48|995.62|993.22|995.87|993.47|994.88|992.48|0
1655219100000|2022-06-14 15:05:00|995.13|992.73|997.11|994.71|997.11|994.71|995.13|992.73|0
1655219110000|2022-06-14 15:05:10|997.36|994.96|997.86|995.46|997.86|995.46|997.11|994.71|0
1655219120000|2022-06-14 15:05:20|998.1|995.7|998.1|995.7|998.1|995.7|997.61|995.21|0
1655219130000|2022-06-14 15:05:30|998.35|995.95|998.35|995.95|998.35|995.95|997.86|995.46|0
1655219140000|2022-06-14 15:05:40|998.6|996.2|998.6|996.2|999.84|997.44|998.6|996.2|0
1655219150000|2022-06-14 15:05:50|998.35|995.95|998.85|996.45|998.85|996.45|997.61|995.21|0
1655219160000|2022-06-14 15:06:00|999.1|996.7|999.35|996.95|999.35|996.95|998.35|995.95|0
1655219170000|2022-06-14 15:06:10|998.6|996.2|997.86|995.46|998.6|996.2|997.61|995.21|0
1655219180000|2022-06-14 15:06:20|998.1|995.7|998.85|996.45|998.85|996.45|998.1|995.7|0
1655219190000|2022-06-14 15:06:30|999.59|997.19|1002.08|999.68|1002.08|999.68|999.59|997.19|0
1655219200000|2022-06-14 15:06:40|1003.07|1000.67|1004.31|1001.91|1004.31|1001.91|1003.07|1000.67|0
1655219210000|2022-06-14 15:06:50|1004.56|1002.16|1005.06|1002.66|1005.06|1002.66|1004.56|1002.16|0
1655219220000|2022-06-14 15:07:00|1005.55|1003.15|1007.79|1005.39|1007.79|1005.39|1005.55|1003.15|0
1655219230000|2022-06-14 15:07:10|1008.04|1005.64|1005.55|1003.15|1008.04|1005.64|1005.55|1003.15|0
1655219240000|2022-06-14 15:07:20|1005.3|1002.9|1006.55|1004.15|1006.55|1004.15|1005.3|1002.9|0
1655219250000|2022-06-14 15:07:30|1006.3|1003.9|1007.04|1004.64|1007.04|1004.64|1006.3|1003.9|0
1655219260000|2022-06-14 15:07:40|1007.54|1005.14|1005.8|1003.4|1007.54|1005.14|1005.8|1003.4|0
1655219270000|2022-06-14 15:07:50|1005.3|1002.9|1005.3|1002.9|1005.93|1003.53|1005.3|1002.9|0
1655219280000|2022-06-14 15:08:00|1004.81|1002.41|1004.81|1002.41|1005.8|1003.4|1004.81|1002.41|0
1655219290000|2022-06-14 15:08:10|1004.56|1002.16|1003.81|1001.41|1004.81|1002.41|1003.81|1001.41|0
1655219300000|2022-06-14 15:08:20|1004.81|1002.41|1005.55|1003.15|1005.55|1003.15|1004.81|1002.41|0
1655219310000|2022-06-14 15:08:30|1005.8|1003.4|1005.55|1003.15|1006.55|1004.15|1005.55|1003.15|0
1655219320000|2022-06-14 15:08:40|1005.3|1002.9|1006.55|1004.15|1006.79|1004.39|1005.3|1002.9|0
1655219330000|2022-06-14 15:08:50|1007.29|1004.89|1007.54|1005.14|1007.54|1005.14|1007.29|1004.89|0
1655219340000|2022-06-14 15:09:00|1007.79|1005.39|1007.29|1004.89|1008.04|1005.64|1007.29|1004.89|0
1655219350000|2022-06-14 15:09:10|1006.43|1004.03|1005.8|1003.4|1006.55|1004.15|1005.8|1003.4|0
1655219360000|2022-06-14 15:09:20|1005.68|1003.28|1007.04|1004.64|1007.04|1004.64|1005.55|1003.15|0
1655219370000|2022-06-14 15:09:30|1007.54|1005.14|1006.55|1004.15|1007.54|1005.14|1006.55|1004.15|0
1655219380000|2022-06-14 15:09:40|1006.3|1003.9|1006.55|1004.15|1006.55|1004.15|1006.3|1003.9|0
1655219390000|2022-06-14 15:09:50|1007.04|1004.64|1007.29|1004.89|1007.54|1005.14|1007.04|1004.64|0
1655219400000|2022-06-14 15:10:00|1007.54|1005.14|1008.28|1005.88|1008.28|1005.88|1007.04|1004.64|0
1655219410000|2022-06-14 15:10:10|1008.53|1006.13|1008.28|1005.88|1008.53|1006.13|1007.79|1005.39|0
1655219420000|2022-06-14 15:10:20|1008.78|1006.38|1007.29|1004.89|1008.78|1006.38|1007.29|1004.89|0
1655219430000|2022-06-14 15:10:30|1007.54|1005.14|1008.78|1006.38|1008.78|1006.38|1007.54|1005.14|0
1655219440000|2022-06-14 15:10:40|1008.53|1006.13|1009.53|1007.13|1009.53|1007.13|1008.53|1006.13|0
1655219450000|2022-06-14 15:10:50|1009.28|1006.88|1008.78|1006.38|1009.78|1007.38|1008.78|1006.38|0
1655219460000|2022-06-14 15:11:00|1009.03|1006.63|1009.28|1006.88|1009.53|1007.13|1008.28|1005.88|0
1655219470000|2022-06-14 15:11:10|1009.03|1006.63|1008.78|1006.38|1009.28|1006.88|1008.78|1006.38|0
1655219480000|2022-06-14 15:11:20|1009.53|1007.13|1010.52|1008.12|1010.52|1008.12|1009.53|1007.13|0
1655219490000|2022-06-14 15:11:30|1010.27|1007.87|1011.02|1008.62|1011.02|1008.62|1009.78|1007.38|0
1655219500000|2022-06-14 15:11:40|1011.27|1008.87|1011.27|1008.87|1011.76|1009.36|1011.27|1008.87|0
1655219510000|2022-06-14 15:11:50|1011.51|1009.11|1011.76|1009.36|1011.76|1009.36|1011.02|1008.62|0
1655219520000|2022-06-14 15:12:00|1011.27|1008.87|1010.27|1007.87|1011.27|1008.87|1010.27|1007.87|0
1655219530000|2022-06-14 15:12:10|1010.52|1008.12|1010.02|1007.62|1010.52|1008.12|1010.02|1007.62|0
1655219540000|2022-06-14 15:12:20|1009.53|1007.13|1011.27|1008.87|1011.27|1008.87|1009.53|1007.13|0
1655219550000|2022-06-14 15:12:30|1011.02|1008.62|1010.02|1007.62|1011.02|1008.62|1009.53|1007.13|0
1655219560000|2022-06-14 15:12:40|1011.02|1008.62|1011.02|1008.62|1011.27|1008.87|1011.02|1008.62|0
1655219570000|2022-06-14 15:12:50|1010.77|1008.37|1011.76|1009.36|1011.76|1009.36|1010.77|1008.37|0
1655219580000|2022-06-14 15:13:00|1012.51|1010.11|1012.01|1009.61|1012.51|1010.11|1011.27|1008.87|0
1655219590000|2022-06-14 15:13:10|1012.26|1009.86|1011.76|1009.36|1012.26|1009.86|1011.76|1009.36|0
1655219600000|2022-06-14 15:13:20|1012.01|1009.61|1011.02|1008.62|1012.01|1009.61|1011.02|1008.62|0
1655219610000|2022-06-14 15:13:30|1011.27|1008.87|1011.51|1009.11|1011.51|1009.11|1009.53|1007.13|0
1655219620000|2022-06-14 15:13:40|1011.76|1009.36|1010.9|1008.5|1012.26|1009.86|1010.9|1008.5|0
1655219630000|2022-06-14 15:13:50|1010.52|1008.12|1010.52|1008.12|1010.77|1008.37|1010.52|1008.12|0
1655219640000|2022-06-14 15:14:00|1010.27|1007.87|1009.78|1007.38|1010.27|1007.87|1009.03|1006.63|0
1655219650000|2022-06-14 15:14:10|1010.52|1008.12|1010.02|1007.62|1010.52|1008.12|1010.02|1007.62|0
1655219660000|2022-06-14 15:14:20|1010.52|1008.12|1009.03|1006.63|1010.52|1008.12|1009.03|1006.63|0
1655219670000|2022-06-14 15:14:30|1009.28|1006.88|1010.02|1007.62|1010.02|1007.62|1009.28|1006.88|0
1655219680000|2022-06-14 15:14:40|1010.52|1008.12|1010.52|1008.12|1010.9|1008.5|1010.52|1008.12|0
1655219690000|2022-06-14 15:14:50|1010.27|1007.87|1010.52|1008.12|1010.52|1008.12|1010.27|1007.87|0
1655219700000|2022-06-14 15:15:00|1010.77|1008.37|1010.52|1008.12|1010.77|1008.37|1009.78|1007.38|0
1655219710000|2022-06-14 15:15:10|1010.02|1007.62|1010.52|1008.12|1010.52|1008.12|1009.78|1007.38|0
1655219720000|2022-06-14 15:15:20|1010.77|1008.37|1010.27|1007.87|1010.77|1008.37|1009.78|1007.38|0
1655219730000|2022-06-14 15:15:30|1011.02|1008.62|1011.27|1008.87|1011.27|1008.87|1011.02|1008.62|0
1655219740000|2022-06-14 15:15:40|1011.51|1009.11|1013.25|1010.85|1013.25|1010.85|1011.51|1009.11|0
1655219750000|2022-06-14 15:15:50|1013.5|1011.1|1014.74|1012.34|1014.74|1012.34|1013.5|1011.1|0
1655219760000|2022-06-14 15:16:00|1012.51|1010.11|1011.51|1009.11|1012.51|1010.11|1011.51|1009.11|0
1655219770000|2022-06-14 15:16:10|1011.27|1008.87|1011.76|1009.36|1011.76|1009.36|1010.52|1008.12|0
1655219780000|2022-06-14 15:16:20|1011.51|1009.11|1011.51|1009.11|1012.01|1009.61|1011.51|1009.11|0
1655219790000|2022-06-14 15:16:30|1011.02|1008.62|1011.51|1009.11|1011.51|1009.11|1010.52|1008.12|0
1655219800000|2022-06-14 15:16:40|1011.02|1008.62|1012.76|1010.36|1012.76|1010.36|1010.77|1008.37|0
1655219810000|2022-06-14 15:16:50|1013.75|1011.35|1015.49|1013.09|1015.49|1013.09|1013.75|1011.35|0
1655219820000|2022-06-14 15:17:00|1012.76|1010.36|1011.76|1009.36|1012.76|1010.36|1011.76|1009.36|0
1655219830000|2022-06-14 15:17:10|1011.89|1009.49|1012.51|1010.11|1012.76|1010.36|1011.89|1009.49|0
1655219840000|2022-06-14 15:17:20|1011.73|1009.33|1012.33|1009.93|1012.33|1009.93|1011.73|1009.33|0
1655219850000|2022-06-14 15:17:30|1011.92|1009.52|1011.43|1009.03|1011.92|1009.52|1011.43|1009.03|0
1655219860000|2022-06-14 15:17:40|1010.81|1008.41|1008.95|1006.55|1010.81|1008.41|1008.95|1006.55|0
1655219870000|2022-06-14 15:17:50|1008.7|1006.3|1010.68|1008.28|1010.68|1008.28|1008.58|1006.18|0
1655219880000|2022-06-14 15:18:00|1009.69|1007.29|1008.7|1006.3|1009.69|1007.29|1008.7|1006.3|0
1655219890000|2022-06-14 15:18:10|1008.45|1006.05|1009.44|1007.04|1009.44|1007.04|1008.45|1006.05|0
1655219900000|2022-06-14 15:18:20|1009.94|1007.54|1010.43|1008.03|1010.93|1008.53|1009.94|1007.54|0
1655219910000|2022-06-14 15:18:30|1010.93|1008.53|1010.93|1008.53|1011.18|1008.78|1010.93|1008.53|0
1655219920000|2022-06-14 15:18:40|1010.68|1008.28|1011.43|1009.03|1011.92|1009.52|1010.68|1008.28|0
1655219930000|2022-06-14 15:18:50|1011.18|1008.78|1011.43|1009.03|1011.43|1009.03|1010.93|1008.53|0
1655219940000|2022-06-14 15:19:00|1011.18|1008.78|1011.68|1009.28|1012.67|1010.27|1011.18|1008.78|0
1655219950000|2022-06-14 15:19:10|1011.43|1009.03|1011.18|1008.78|1011.68|1009.28|1010.93|1008.53|0
1655219960000|2022-06-14 15:19:20|1011.8|1009.4|1011.68|1009.28|1012.67|1010.27|1011.68|1009.28|0
1655219970000|2022-06-14 15:19:30|1012.42|1010.02|1011.92|1009.52|1012.42|1010.02|1011.92|1009.52|0
1655219980000|2022-06-14 15:19:40|1012.17|1009.77|1010.43|1008.03|1012.17|1009.77|1010.43|1008.03|0
1655219990000|2022-06-14 15:19:50|1009.94|1007.54|1010.43|1008.03|1010.43|1008.03|1009.94|1007.54|0
1655220000000|2022-06-14 15:20:00|1011.18|1008.78|1011.18|1008.78|1011.18|1008.78|1011.18|1008.78|0
1655220010000|2022-06-14 15:20:10|1011.68|1009.28|1011.68|1009.28|1011.92|1009.52|1011.68|1009.28|0
1655220020000|2022-06-14 15:20:20|1012.67|1010.27|1011.43|1009.03|1012.67|1010.27|1011.43|1009.03|0
1655220030000|2022-06-14 15:20:30|1010.93|1008.53|1012.92|1010.52|1012.92|1010.52|1010.93|1008.53|0
1655220040000|2022-06-14 15:20:40|1013.41|1011.01|1012.92|1010.52|1013.66|1011.26|1012.92|1010.52|0
1655220050000|2022-06-14 15:20:50|1013.41|1011.01|1015.65|1013.25|1015.65|1013.25|1013.41|1011.01|0
1655220060000|2022-06-14 15:21:00|1015.4|1013|1015.15|1012.75|1015.4|1013|1015.15|1012.75|0
1655220070000|2022-06-14 15:21:10|1016.14|1013.74|1016.14|1013.74|1016.64|1014.24|1016.14|1013.74|0
1655220080000|2022-06-14 15:21:20|1016.39|1013.99|1016.89|1014.49|1016.89|1014.49|1016.14|1013.74|0
1655220090000|2022-06-14 15:21:30|1015.89|1013.49|1016.14|1013.74|1016.89|1014.49|1015.89|1013.49|0
1655220100000|2022-06-14 15:21:40|1016.64|1014.24|1016.39|1013.99|1016.64|1014.24|1015.78|1013.38|0
1655220110000|2022-06-14 15:21:50|1016.89|1014.49|1017.63|1015.23|1017.63|1015.23|1016.89|1014.49|0
1655220120000|2022-06-14 15:22:00|1017.88|1015.48|1016.89|1014.49|1017.88|1015.48|1016.64|1014.24|0
1655220130000|2022-06-14 15:22:10|1017.14|1014.74|1016.39|1013.99|1017.38|1014.98|1016.39|1013.99|0
1655220140000|2022-06-14 15:22:20|1016.64|1014.24|1017.63|1015.23|1017.63|1015.23|1016.39|1013.99|0
1655220150000|2022-06-14 15:22:30|1016.64|1014.24|1015.89|1013.49|1016.64|1014.24|1015.4|1013|0
1655220160000|2022-06-14 15:22:40|1015.65|1013.25|1016.14|1013.74|1016.14|1013.74|1014.9|1012.5|0
1655220170000|2022-06-14 15:22:50|1016.39|1013.99|1016.64|1014.24|1016.89|1014.49|1016.39|1013.99|0
1655220180000|2022-06-14 15:23:00|1016.89|1014.49|1015.89|1013.49|1016.89|1014.49|1015.89|1013.49|0
1655220190000|2022-06-14 15:23:10|1015.4|1013|1015.15|1012.75|1015.65|1013.25|1015.15|1012.75|0
1655220200000|2022-06-14 15:23:20|1013.41|1011.01|1012.42|1010.02|1013.41|1011.01|1012.42|1010.02|0
1655220210000|2022-06-14 15:23:30|1013.16|1010.76|1012.42|1010.02|1013.16|1010.76|1012.42|1010.02|0
1655220220000|2022-06-14 15:23:40|1011.92|1009.52|1010.93|1008.53|1011.92|1009.52|1010.93|1008.53|0
1655220230000|2022-06-14 15:23:50|1011.18|1008.78|1012.17|1009.77|1012.17|1009.77|1011.18|1008.78|0
1655220240000|2022-06-14 15:24:00|1012.42|1010.02|1010.93|1008.53|1012.42|1010.02|1010.93|1008.53|0
1655220250000|2022-06-14 15:24:10|1010.19|1007.79|1009.44|1007.04|1010.19|1007.79|1009.44|1007.04|0
1655220260000|2022-06-14 15:24:20|1009.69|1007.29|1009.44|1007.04|1010.19|1007.79|1009.44|1007.04|0
1655220270000|2022-06-14 15:24:30|1008.2|1005.8|1007.95|1005.55|1008.7|1006.3|1007.95|1005.55|0
1655220280000|2022-06-14 15:24:40|1007.71|1005.31|1006.71|1004.31|1007.71|1005.31|1006.71|1004.31|0
1655220290000|2022-06-14 15:24:50|1005.97|1003.57|1005.22|1002.82|1005.97|1003.57|1005.22|1002.82|0
1655220300000|2022-06-14 15:25:00|1005.72|1003.32|1004.23|1001.83|1005.97|1003.57|1004.23|1001.83|0
1655220310000|2022-06-14 15:25:10|1004.73|1002.33|1004.73|1002.33|1004.73|1002.33|1003.74|1001.34|0
1655220320000|2022-06-14 15:25:20|1004.23|1001.83|1003.98|1001.58|1004.23|1001.83|1003.74|1001.34|0
1655220330000|2022-06-14 15:25:30|1003.74|1001.34|1003.74|1001.34|1004.23|1001.83|1003.49|1001.09|0
1655220340000|2022-06-14 15:25:40|1003.49|1001.09|1002.5|1000.1|1003.49|1001.09|1002.5|1000.1|0
1655220350000|2022-06-14 15:25:50|1002.25|999.85|1003.74|1001.34|1003.74|1001.34|1002.25|999.85|0
1655220360000|2022-06-14 15:26:00|1003.98|1001.58|1003.74|1001.34|1004.23|1001.83|1003.74|1001.34|0
1655220370000|2022-06-14 15:26:10|1003.49|1001.09|1001.26|998.86|1003.49|1001.09|1001.26|998.86|0
1655220380000|2022-06-14 15:26:20|1000.76|998.36|1001.01|998.61|1001.01|998.61|1000.76|998.36|0
1655220390000|2022-06-14 15:26:30|1000.76|998.36|1001.63|999.23|1002|999.6|1000.76|998.36|0
1655220400000|2022-06-14 15:26:40|1002.25|999.85|1002.5|1000.1|1002.5|1000.1|1002|999.6|0
1655220410000|2022-06-14 15:26:50|1002.25|999.85|1001.01|998.61|1002.25|999.85|1001.01|998.61|0
1655220420000|2022-06-14 15:27:00|1001.75|999.35|1002.99|1000.59|1002.99|1000.59|1001.75|999.35|0
1655220430000|2022-06-14 15:27:10|1003.24|1000.84|1003.98|1001.58|1003.98|1001.58|1003.24|1000.84|0
1655220440000|2022-06-14 15:27:20|1003.74|1001.34|1005.22|1002.82|1005.22|1002.82|1003.74|1001.34|0
1655220450000|2022-06-14 15:27:30|1004.98|1002.58|1004.98|1002.58|1004.98|1002.58|1004.73|1002.33|0
1655220460000|2022-06-14 15:27:40|1004.73|1002.33|1004.98|1002.58|1004.98|1002.58|1004.48|1002.08|0
1655220470000|2022-06-14 15:27:50|1004.48|1002.08|1005.47|1003.07|1005.47|1003.07|1004.48|1002.08|0
1655220480000|2022-06-14 15:28:00|1005.97|1003.57|1005.97|1003.57|1005.97|1003.57|1005.72|1003.32|0
1655220490000|2022-06-14 15:28:10|1005.47|1003.07|1005.97|1003.57|1005.97|1003.57|1005.47|1003.07|0
1655220500000|2022-06-14 15:28:20|1005.22|1002.82|1005.72|1003.32|1005.97|1003.57|1005.22|1002.82|0
1655220510000|2022-06-14 15:28:30|1005.97|1003.57|1005.22|1002.82|1006.22|1003.82|1005.22|1002.82|0
1655220520000|2022-06-14 15:28:40|1006.22|1003.82|1006.22|1003.82|1006.35|1003.95|1006.22|1003.82|0
1655220530000|2022-06-14 15:28:50|1005.35|1002.95|1005.22|1002.82|1005.97|1003.57|1005.22|1002.82|0
1655220540000|2022-06-14 15:29:00|1006.71|1004.31|1006.71|1004.31|1006.96|1004.56|1006.47|1004.07|0
1655220550000|2022-06-14 15:29:10|1005.6|1003.2|1006.71|1004.31|1006.96|1004.56|1005.6|1003.2|0
1655220560000|2022-06-14 15:29:20|1006.96|1004.56|1007.71|1005.31|1007.71|1005.31|1006.96|1004.56|0
1655220570000|2022-06-14 15:29:30|1007.95|1005.55|1008.45|1006.05|1008.58|1006.18|1007.95|1005.55|0
1655220580000|2022-06-14 15:29:40|1008.2|1005.8|1008.45|1006.05|1008.45|1006.05|1007.71|1005.31|0
1655220590000|2022-06-14 15:29:50|1008.7|1006.3|1008.2|1005.8|1008.7|1006.3|1008.2|1005.8|0
1655220600000|2022-06-14 15:30:00|1008.45|1006.05|1009.07|1006.67|1009.19|1006.79|1008.45|1006.05|0
1655220610000|2022-06-14 15:30:10|1010.43|1008.03|1009.69|1007.29|1010.43|1008.03|1009.19|1006.79|0
1655220620000|2022-06-14 15:30:20|1009.44|1007.04|1008.2|1005.8|1009.44|1007.04|1008.2|1005.8|0
1655220630000|2022-06-14 15:30:30|1009.44|1007.04|1007.95|1005.55|1009.69|1007.29|1007.95|1005.55|0
1655220640000|2022-06-14 15:30:40|1007.71|1005.31|1009.94|1007.54|1009.94|1007.54|1007.71|1005.31|0
1655220650000|2022-06-14 15:30:50|1008.7|1006.3|1008.7|1006.3|1008.7|1006.3|1008.2|1005.8|0
1655220660000|2022-06-14 15:31:00|1008.45|1006.05|1007.46|1005.06|1008.45|1006.05|1007.46|1005.06|0
1655220670000|2022-06-14 15:31:10|1008.95|1006.55|1009.94|1007.54|1009.94|1007.54|1008.95|1006.55|0
1655220680000|2022-06-14 15:31:20|1010.43|1008.03|1008.2|1005.8|1010.43|1008.03|1008.2|1005.8|0
1655220690000|2022-06-14 15:31:30|1008.45|1006.05|1008.95|1006.55|1008.95|1006.55|1008.45|1006.05|0
1655220700000|2022-06-14 15:31:40|1008.2|1005.8|1008.95|1006.55|1009.19|1006.79|1008.2|1005.8|0
1655220710000|2022-06-14 15:31:50|1008.45|1006.05|1009.19|1006.79|1009.19|1006.79|1008.45|1006.05|0
1655220720000|2022-06-14 15:32:00|1009.32|1006.92|1009.94|1007.54|1009.94|1007.54|1009.19|1006.79|0
1655220730000|2022-06-14 15:32:10|1010.19|1007.79|1011.18|1008.78|1011.18|1008.78|1010.19|1007.79|0
1655220740000|2022-06-14 15:32:20|1010.93|1008.53|1013.41|1011.01|1013.41|1011.01|1010.93|1008.53|0
1655220750000|2022-06-14 15:32:30|1013.66|1011.26|1014.65|1012.25|1014.65|1012.25|1013.66|1011.26|0
1655220760000|2022-06-14 15:32:40|1013.41|1011.01|1013.91|1011.51|1014.16|1011.76|1012.67|1010.27|0
1655220770000|2022-06-14 15:32:50|1013.66|1011.26|1014.4|1012|1014.4|1012|1013.66|1011.26|0
1655220780000|2022-06-14 15:33:00|1013.66|1011.26|1011.43|1009.03|1013.66|1011.26|1011.43|1009.03|0
1655220790000|2022-06-14 15:33:10|1011.18|1008.78|1010.43|1008.03|1011.18|1008.78|1010.19|1007.79|0
1655220800000|2022-06-14 15:33:20|1010.68|1008.28|1011.18|1008.78|1011.18|1008.78|1010.68|1008.28|0
1655220810000|2022-06-14 15:33:30|1009.69|1007.29|1009.44|1007.04|1009.69|1007.29|1009.44|1007.04|0
1655220820000|2022-06-14 15:33:40|1008.95|1006.55|1007.95|1005.55|1008.95|1006.55|1007.71|1005.31|0
1655220830000|2022-06-14 15:33:50|1006.96|1004.56|1008.2|1005.8|1008.2|1005.8|1006.71|1004.31|0
1655220840000|2022-06-14 15:34:00|1007.21|1004.81|1004.98|1002.58|1007.21|1004.81|1004.98|1002.58|0
1655220850000|2022-06-14 15:34:10|1005.11|1002.71|1004.73|1002.33|1005.11|1002.71|1004.73|1002.33|0
1655220860000|2022-06-14 15:34:20|1005.47|1003.07|1003.74|1001.34|1005.47|1003.07|1003.74|1001.34|0
1655220870000|2022-06-14 15:34:30|1004.73|1002.33|1003.74|1001.34|1004.73|1002.33|1003.74|1001.34|0
1655220880000|2022-06-14 15:34:40|1002.5|1000.1|1002.25|999.85|1002.5|1000.1|1001.75|999.35|0
1655220890000|2022-06-14 15:34:50|1002.5|1000.1|1002.99|1000.59|1002.99|1000.59|1002.5|1000.1|0
1655220900000|2022-06-14 15:35:00|1002.74|1000.34|1002.99|1000.59|1003.24|1000.84|1002.74|1000.34|0
1655220910000|2022-06-14 15:35:10|1002|999.6|1001.75|999.35|1002.25|999.85|1001.75|999.35|0
1655220920000|2022-06-14 15:35:20|1001.5|999.1|1001.63|999.23|1001.75|999.35|1001.5|999.1|0
1655220930000|2022-06-14 15:35:30|1000.26|997.86|1002|999.6|1002.13|999.73|1000.26|997.86|0
1655220940000|2022-06-14 15:35:40|1002.25|999.85|1001.5|999.1|1002.25|999.85|1001.26|998.86|0
1655220950000|2022-06-14 15:35:50|1000.51|998.11|1000.76|998.36|1001.26|998.86|1000.51|998.11|0
1655220960000|2022-06-14 15:36:00|1000.51|998.11|1001.01|998.61|1001.26|998.86|1000.51|998.11|0
1655220970000|2022-06-14 15:36:10|1001.26|998.86|1001.26|998.86|1001.26|998.86|1000.51|998.11|0
1655220980000|2022-06-14 15:36:20|1000.02|997.62|998.78|996.38|1000.02|997.62|998.78|996.38|0
1655220990000|2022-06-14 15:36:30|998.03|995.63|997.29|994.89|998.03|995.63|997.29|994.89|0
1655221000000|2022-06-14 15:36:40|998.28|995.88|999.27|996.87|999.52|997.12|998.28|995.88|0
1655221010000|2022-06-14 15:36:50|998.28|995.88|997.54|995.14|998.53|996.13|997.54|995.14|0
1655221020000|2022-06-14 15:37:00|997.07|994.67|999.05|996.65|999.05|996.65|997.07|994.67|0
1655221030000|2022-06-14 15:37:10|998.8|996.4|998.56|996.16|998.8|996.4|998.06|995.66|0
1655221040000|2022-06-14 15:37:20|999.05|996.65|999.75|997.35|999.75|997.35|999.05|996.65|0
1655221050000|2022-06-14 15:37:30|1000.99|998.59|1000.99|998.59|1001.24|998.84|1000.99|998.59|0
1655221060000|2022-06-14 15:37:40|1001.74|999.34|1002.23|999.83|1002.48|1000.08|1001.74|999.34|0
1655221070000|2022-06-14 15:37:50|1002.73|1000.33|1004.47|1002.07|1004.47|1002.07|1002.73|1000.33|0
1655221080000|2022-06-14 15:38:00|1003.97|1001.57|1005.21|1002.81|1005.21|1002.81|1003.72|1001.32|0
1655221090000|2022-06-14 15:38:10|1006.95|1004.55|1006.45|1004.05|1006.95|1004.55|1006.45|1004.05|0
1655221100000|2022-06-14 15:38:20|1005.46|1003.06|1004.22|1001.82|1005.46|1003.06|1004.22|1001.82|0
1655221110000|2022-06-14 15:38:30|1005.46|1003.06|1004.84|1002.44|1005.71|1003.31|1004.84|1002.44|0
1655221120000|2022-06-14 15:38:40|1004.96|1002.56|1004.96|1002.56|1004.96|1002.56|1003.97|1001.57|0
1655221130000|2022-06-14 15:38:50|1005.09|1002.69|1005.84|1003.44|1005.84|1003.44|1005.09|1002.69|0
1655221140000|2022-06-14 15:39:00|1005.46|1003.06|1004.47|1002.07|1005.46|1003.06|1004.22|1001.82|0
1655221150000|2022-06-14 15:39:10|1003.23|1000.83|1003.47|1001.07|1003.97|1001.57|1003.23|1000.83|0
1655221160000|2022-06-14 15:39:20|1003.23|1000.83|1005.95|1003.55|1005.95|1003.55|1003.23|1000.83|0
1655221170000|2022-06-14 15:39:30|1005.71|1003.31|1006.08|1003.68|1006.08|1003.68|1005.21|1002.81|0
1655221180000|2022-06-14 15:39:40|1005.84|1003.44|1005.95|1003.55|1005.95|1003.55|1005.46|1003.06|0
1655221190000|2022-06-14 15:39:50|1005.71|1003.31|1005.71|1003.31|1005.95|1003.55|1005.71|1003.31|0
1655221200000|2022-06-14 15:40:00|1005.95|1003.55|1006.2|1003.8|1006.2|1003.8|1004.22|1001.82|0
1655221210000|2022-06-14 15:40:10|1007.19|1004.79|1006.2|1003.8|1007.44|1005.04|1006.2|1003.8|0
1655221220000|2022-06-14 15:40:20|1005.21|1002.81|1004.71|1002.31|1005.21|1002.81|1004.71|1002.31|0
1655221230000|2022-06-14 15:40:30|1004.47|1002.07|1004.71|1002.31|1004.71|1002.31|1003.97|1001.57|0
1655221240000|2022-06-14 15:40:40|1005.95|1003.55|1006.45|1004.05|1006.95|1004.55|1005.95|1003.55|0
1655221250000|2022-06-14 15:40:50|1005.95|1003.55|1005.95|1003.55|1005.95|1003.55|1004.96|1002.56|0
1655221260000|2022-06-14 15:41:00|1006.2|1003.8|1005.21|1002.81|1006.2|1003.8|1004.96|1002.56|0
1655221270000|2022-06-14 15:41:10|1004.47|1002.07|1003.72|1001.32|1004.47|1002.07|1003.72|1001.32|0
1655221280000|2022-06-14 15:41:20|1003.97|1001.57|1002.98|1000.58|1003.97|1001.57|1002.73|1000.33|0
1655221290000|2022-06-14 15:41:30|1003.72|1001.32|1003.97|1001.57|1004.47|1002.07|1003.72|1001.32|0
1655221300000|2022-06-14 15:41:40|1003.72|1001.32|1003.35|1000.95|1004.47|1002.07|1003.35|1000.95|0
1655221310000|2022-06-14 15:41:50|1002.98|1000.58|1001.99|999.59|1002.98|1000.58|1001.99|999.59|0
1655221320000|2022-06-14 15:42:00|1002.48|1000.08|1003.23|1000.83|1003.23|1000.83|1002.48|1000.08|0
1655221330000|2022-06-14 15:42:10|1004.22|1001.82|1004.96|1002.56|1004.96|1002.56|1004.22|1001.82|0
1655221340000|2022-06-14 15:42:20|1004.71|1002.31|1003.23|1000.83|1004.71|1002.31|1003.23|1000.83|0
1655221350000|2022-06-14 15:42:30|1003.97|1001.57|1003.47|1001.07|1003.97|1001.57|1003.23|1000.83|0
1655221360000|2022-06-14 15:42:40|1004.22|1001.82|1002.48|1000.08|1004.71|1002.31|1002.48|1000.08|0
1655221370000|2022-06-14 15:42:50|1001.74|999.34|1001.24|998.84|1001.74|999.34|1000.99|998.59|0
1655221380000|2022-06-14 15:43:00|1001.49|999.09|1002.36|999.96|1002.36|999.96|1001.49|999.09|0
1655221390000|2022-06-14 15:43:10|1001.99|999.59|999.51|997.11|1001.99|999.59|999.51|997.11|0
1655221400000|2022-06-14 15:43:20|999.26|996.86|999.26|996.86|999.75|997.35|999.26|996.86|0
1655221410000|2022-06-14 15:43:30|999.51|997.11|998.64|996.24|999.51|997.11|998.51|996.11|0
1655221420000|2022-06-14 15:43:40|998.27|995.87|998.76|996.36|998.76|996.36|998.02|995.62|0
1655221430000|2022-06-14 15:43:50|1000|997.6|1001.12|998.72|1001.12|998.72|1000|997.6|0
1655221440000|2022-06-14 15:44:00|1000|997.6|998.51|996.11|1000|997.6|998.51|996.11|0
1655221450000|2022-06-14 15:44:10|1001.24|998.84|999.51|997.11|1001.24|998.84|999.51|997.11|0
1655221460000|2022-06-14 15:44:20|999.01|996.61|998.51|996.11|999.01|996.61|998.27|995.87|0
1655221470000|2022-06-14 15:44:30|998.27|995.87|999.26|996.86|999.26|996.86|997.77|995.37|0
1655221480000|2022-06-14 15:44:40|999.14|996.74|999.14|996.74|999.14|996.74|998.27|995.87|0
1655221490000|2022-06-14 15:44:50|999.01|996.61|999.01|996.61|999.01|996.61|998.51|996.11|0
1655221500000|2022-06-14 15:45:00|998.76|996.36|998.27|995.87|998.76|996.36|997.52|995.12|0
1655221510000|2022-06-14 15:45:10|998.51|996.11|1000.75|998.35|1000.75|998.35|998.51|996.11|0
1655221520000|2022-06-14 15:45:20|1000.99|998.59|1000.99|998.59|1001.49|999.09|1000.5|998.1|0
1655221530000|2022-06-14 15:45:30|1001.24|998.84|1001.49|999.09|1001.74|999.34|1001.24|998.84|0
1655221540000|2022-06-14 15:45:40|1002.23|999.83|1000.25|997.85|1002.23|999.83|1000.25|997.85|0
1655221550000|2022-06-14 15:45:50|1000.5|998.1|1000.5|998.1|1001.24|998.84|1000.5|998.1|0
1655221560000|2022-06-14 15:46:00|999.75|997.35|998.51|996.11|999.75|997.35|998.51|996.11|0
1655221570000|2022-06-14 15:46:10|998.02|995.62|997.27|994.87|998.02|995.62|997.27|994.87|0
1655221580000|2022-06-14 15:46:20|996.78|994.38|996.78|994.38|996.78|994.38|996.53|994.13|0
1655221590000|2022-06-14 15:46:30|997.03|994.63|998.76|996.36|998.76|996.36|996.78|994.38|0
1655221600000|2022-06-14 15:46:40|999.51|997.11|1000.25|997.85|1000.5|998.1|999.51|997.11|0
1655221610000|2022-06-14 15:46:50|1000.75|998.35|1001.74|999.34|1001.74|999.34|1000.75|998.35|0
1655221620000|2022-06-14 15:47:00|1001.49|999.09|1001.74|999.34|1002.48|1000.08|1001.24|998.84|0
1655221630000|2022-06-14 15:47:10|1002.73|1000.33|1003.47|1001.07|1003.47|1001.07|1002.73|1000.33|0
1655221640000|2022-06-14 15:47:20|1002.98|1000.58|1002.23|999.83|1002.98|1000.58|1002.23|999.83|0
1655221650000|2022-06-14 15:47:30|1002.48|1000.08|1002.23|999.83|1002.73|1000.33|1001.74|999.34|0
1655221660000|2022-06-14 15:47:40|1001.49|999.09|1000.99|998.59|1001.49|999.09|1000.99|998.59|0
1655221670000|2022-06-14 15:47:50|1001.74|999.34|1002.73|1000.33|1002.98|1000.58|1001.74|999.34|0
1655221680000|2022-06-14 15:48:00|1003.72|1001.32|1004.22|1001.82|1004.47|1002.07|1003.72|1001.32|0
1655221690000|2022-06-14 15:48:10|1004.96|1002.56|1004.47|1002.07|1005.21|1002.81|1004.47|1002.07|0
1655221700000|2022-06-14 15:48:20|1005.34|1002.94|1005.46|1003.06|1005.46|1003.06|1004.22|1001.82|0
1655221710000|2022-06-14 15:48:30|1005.21|1002.81|1005.46|1003.06|1005.46|1003.06|1005.21|1002.81|0
1655221720000|2022-06-14 15:48:40|1005.95|1003.55|1006.33|1003.93|1006.45|1004.05|1005.95|1003.55|0
1655221730000|2022-06-14 15:48:50|1006.45|1004.05|1005.21|1002.81|1006.45|1004.05|1005.21|1002.81|0
1655221740000|2022-06-14 15:49:00|1004.71|1002.31|1003.97|1001.57|1004.71|1002.31|1003.97|1001.57|0
1655221750000|2022-06-14 15:49:10|1004.71|1002.31|1005.71|1003.31|1005.71|1003.31|1004.71|1002.31|0
1655221760000|2022-06-14 15:49:20|1005.95|1003.55|1005.71|1003.31|1005.95|1003.55|1005.21|1002.81|0
1655221770000|2022-06-14 15:49:30|1004.71|1002.31|1003.97|1001.57|1004.71|1002.31|1003.97|1001.57|0
1655221780000|2022-06-14 15:49:40|1003.47|1001.07|1005.21|1002.81|1005.21|1002.81|1003.47|1001.07|0
1655221790000|2022-06-14 15:49:50|1004.96|1002.56|1005.46|1003.06|1005.46|1003.06|1004.96|1002.56|0
1655221800000|2022-06-14 15:50:00|1005.95|1003.55|1005.71|1003.31|1005.95|1003.55|1005.71|1003.31|0
1655221810000|2022-06-14 15:50:10|1004.71|1002.31|1005.21|1002.81|1006.45|1004.05|1004.71|1002.31|0
1655221820000|2022-06-14 15:50:20|1004.71|1002.31|1006.7|1004.3|1006.7|1004.3|1004.71|1002.31|0
1655221830000|2022-06-14 15:50:30|1005.71|1003.31|1004.22|1001.82|1005.71|1003.31|1004.22|1001.82|0
1655221840000|2022-06-14 15:50:40|1003.23|1000.83|1003.23|1000.83|1003.72|1001.32|1002.98|1000.58|0
1655221850000|2022-06-14 15:50:50|1002.98|1000.58|1002.73|1000.33|1003.23|1000.83|1002.73|1000.33|0
1655221860000|2022-06-14 15:51:00|1002.98|1000.58|1003.97|1001.57|1003.97|1001.57|1002.98|1000.58|0
1655221870000|2022-06-14 15:51:10|1003.47|1001.07|1005.71|1003.31|1005.71|1003.31|1003.47|1001.07|0
1655221880000|2022-06-14 15:51:20|1006.45|1004.05|1007.44|1005.04|1007.44|1005.04|1006.45|1004.05|0
1655221890000|2022-06-14 15:51:30|1007.69|1005.29|1008.19|1005.79|1008.19|1005.79|1007.69|1005.29|0
1655221900000|2022-06-14 15:51:40|1008.44|1006.04|1008.19|1005.79|1008.44|1006.04|1008.19|1005.79|0
1655221910000|2022-06-14 15:51:50|1007.94|1005.54|1007.94|1005.54|1007.94|1005.54|1007.19|1004.79|0
1655221920000|2022-06-14 15:52:00|1008.93|1006.53|1007.44|1005.04|1008.93|1006.53|1007.44|1005.04|0
1655221930000|2022-06-14 15:52:10|1007.69|1005.29|1007.94|1005.54|1007.94|1005.54|1006.95|1004.55|0
1655221940000|2022-06-14 15:52:20|1007.69|1005.29|1008.19|1005.79|1008.19|1005.79|1007.69|1005.29|0
1655221950000|2022-06-14 15:52:30|1007.94|1005.54|1007.69|1005.29|1007.94|1005.54|1007.69|1005.29|0
1655221960000|2022-06-14 15:52:40|1008.19|1005.79|1008.07|1005.67|1008.19|1005.79|1007.94|1005.54|0
1655221970000|2022-06-14 15:52:50|1008.56|1006.16|1009.68|1007.28|1009.68|1007.28|1008.56|1006.16|0
1655221980000|2022-06-14 15:53:00|1009.43|1007.03|1007.19|1004.79|1009.43|1007.03|1007.19|1004.79|0
1655221990000|2022-06-14 15:53:10|1007.44|1005.04|1007.94|1005.54|1007.94|1005.54|1005.95|1003.55|0
1655222000000|2022-06-14 15:53:20|1007.69|1005.29|1006.95|1004.55|1007.69|1005.29|1006.95|1004.55|0
1655222010000|2022-06-14 15:53:30|1006.45|1004.05|1006.2|1003.8|1006.45|1004.05|1005.95|1003.55|0
1655222020000|2022-06-14 15:53:40|1006.95|1004.55|1006.45|1004.05|1006.95|1004.55|1006.2|1003.8|0
1655222030000|2022-06-14 15:53:50|1005.95|1003.55|1004.47|1002.07|1005.95|1003.55|1004.47|1002.07|0
1655222040000|2022-06-14 15:54:00|1003.47|1001.07|1003.97|1001.57|1003.97|1001.57|1003.23|1000.83|0
1655222050000|2022-06-14 15:54:10|1003.23|1000.83|1003.23|1000.83|1003.23|1000.83|1002.73|1000.33|0
1655222060000|2022-06-14 15:54:20|1002.48|1000.08|1001.74|999.34|1002.48|1000.08|1001.74|999.34|0
1655222070000|2022-06-14 15:54:30|1003.23|1000.83|1003.72|1001.32|1003.97|1001.57|1003.23|1000.83|0
1655222080000|2022-06-14 15:54:40|1004.47|1002.07|1004.22|1001.82|1004.47|1002.07|1004.22|1001.82|0
1655222090000|2022-06-14 15:54:50|1004.47|1002.07|1002.98|1000.58|1004.47|1002.07|1002.98|1000.58|0
1655222100000|2022-06-14 15:55:00|1002.73|1000.33|1002.48|1000.08|1003.47|1001.07|1002.48|1000.08|0
1655222110000|2022-06-14 15:55:10|1001.74|999.34|1001.24|998.84|1001.74|999.34|1001.24|998.84|0
1655222120000|2022-06-14 15:55:20|1001.49|999.09|1002.73|1000.33|1002.73|1000.33|1001.49|999.09|0
1655222130000|2022-06-14 15:55:30|1001.74|999.34|1002.48|1000.08|1002.48|1000.08|1001.74|999.34|0
1655222140000|2022-06-14 15:55:40|1002.23|999.83|1001.99|999.59|1002.23|999.83|1001.87|999.47|0
1655222150000|2022-06-14 15:55:50|1001.49|999.09|1002.23|999.83|1002.23|999.83|1000.75|998.35|0
1655222160000|2022-06-14 15:56:00|1002.48|1000.08|1002.23|999.83|1002.48|1000.08|1002.23|999.83|0
1655222170000|2022-06-14 15:56:10|1001.49|999.09|1001.24|998.84|1001.49|999.09|1000.75|998.35|0
1655222180000|2022-06-14 15:56:20|1001.74|999.34|1002.36|999.96|1002.36|999.96|1001.74|999.34|0
1655222190000|2022-06-14 15:56:30|1002.23|999.83|1001.49|999.09|1002.23|999.83|1001.49|999.09|0
1655222200000|2022-06-14 15:56:40|1000.99|998.59|1001.49|999.09|1001.49|999.09|1000.75|998.35|0
1655222210000|2022-06-14 15:56:50|1000.75|998.35|1001.24|998.84|1001.24|998.84|1000.75|998.35|0
1655222220000|2022-06-14 15:57:00|1001.49|999.09|1001.24|998.84|1001.49|999.09|1001.24|998.84|0
1655222230000|2022-06-14 15:57:10|1001.49|999.09|1001.99|999.59|1001.99|999.59|1001.24|998.84|0
1655222240000|2022-06-14 15:57:20|1002.23|999.83|1001.74|999.34|1002.23|999.83|1001.49|999.09|0
1655222250000|2022-06-14 15:57:30|1001.99|999.59|1001.24|998.84|1001.99|999.59|1000.99|998.59|0
1655222260000|2022-06-14 15:57:40|1001.49|999.09|1001.99|999.59|1001.99|999.59|1000.99|998.59|0
1655222270000|2022-06-14 15:57:50|1001.74|999.34|1001.24|998.84|1001.74|999.34|1000.75|998.35|0
1655222280000|2022-06-14 15:58:00|1000.5|998.1|1001.74|999.34|1002.23|999.83|1000.5|998.1|0
1655222290000|2022-06-14 15:58:10|1000.5|998.1|1000.5|998.1|1001.24|998.84|1000.5|998.1|0
1655222300000|2022-06-14 15:58:20|1000.25|997.85|998.51|996.11|1000.25|997.85|998.51|996.11|0
1655222310000|2022-06-14 15:58:30|998.02|995.62|997.27|994.87|998.02|995.62|997.27|994.87|0
1655222320000|2022-06-14 15:58:40|997.52|995.12|997.03|994.63|997.52|995.12|996.03|993.63|0
1655222330000|2022-06-14 15:58:50|997.77|995.37|999.26|996.86|999.26|996.86|997.77|995.37|0
1655222340000|2022-06-14 15:59:00|998.02|995.62|998.76|996.36|998.76|996.36|998.02|995.62|0
1655222350000|2022-06-14 15:59:10|997.77|995.37|998.27|995.87|998.27|995.87|997.27|994.87|0
1655222360000|2022-06-14 15:59:20|997.52|995.12|998.27|995.87|998.51|996.11|997.52|995.12|0
1655222370000|2022-06-14 15:59:30|998.02|995.62|997.77|995.37|998.02|995.62|997.77|995.37|0
1655222380000|2022-06-14 15:59:40|998.27|995.87|999.01|996.61|999.01|996.61|998.27|995.87|0
1655222390000|2022-06-14 15:59:50|999.26|996.86|999.26|996.86|999.26|996.86|999.26|996.86|0
1655222400000|2022-06-14 16:00:00|999.51|997.11|1002.98|1000.58|1002.98|1000.58|999.51|997.11|0
1655222410000|2022-06-14 16:00:10|1002.23|999.83|1002.98|1000.58|1003.23|1000.83|1002.23|999.83|0
1655222420000|2022-06-14 16:00:20|1003.72|1001.32|1004.47|1002.07|1004.47|1002.07|1002.98|1000.58|0
1655222430000|2022-06-14 16:00:30|1004.71|1002.31|1005.46|1003.06|1005.46|1003.06|1004.71|1002.31|0
1655222440000|2022-06-14 16:00:40|1006.45|1004.05|1006.45|1004.05|1006.45|1004.05|1005.71|1003.31|0
1655222450000|2022-06-14 16:00:50|1006.7|1004.3|1006.7|1004.3|1007.19|1004.79|1006.7|1004.3|0
1655222460000|2022-06-14 16:01:00|1005.46|1003.06|1007.44|1005.04|1007.44|1005.04|1005.46|1003.06|0
1655222470000|2022-06-14 16:01:10|1006.7|1004.3|1007.57|1005.17|1007.57|1005.17|1006.7|1004.3|0
1655222480000|2022-06-14 16:01:20|1007.94|1005.54|1007.69|1005.29|1007.94|1005.54|1007.44|1005.04|0
1655222490000|2022-06-14 16:01:30|1007.19|1004.79|1006.7|1004.3|1007.19|1004.79|1006.33|1003.93|0
1655222500000|2022-06-14 16:01:40|1006.45|1004.05|1005.95|1003.55|1006.45|1004.05|1005.95|1003.55|0
1655222510000|2022-06-14 16:01:50|1006.08|1003.68|1006.2|1003.8|1006.45|1004.05|1006.08|1003.68|0
1655222520000|2022-06-14 16:02:00|1005.95|1003.55|1008.19|1005.79|1008.19|1005.79|1005.95|1003.55|0
1655222530000|2022-06-14 16:02:10|1008.43|1006.03|1008.68|1006.28|1008.68|1006.28|1008.43|1006.03|0
1655222540000|2022-06-14 16:02:20|1009.18|1006.78|1009.18|1006.78|1009.68|1007.28|1009.18|1006.78|0
1655222550000|2022-06-14 16:02:30|1008.68|1006.28|1009.68|1007.28|1009.92|1007.52|1008.68|1006.28|0
1655222560000|2022-06-14 16:02:40|1009.43|1007.03|1008.19|1005.79|1009.43|1007.03|1008.19|1005.79|0
1655222570000|2022-06-14 16:02:50|1007.82|1005.42|1010.17|1007.77|1010.17|1007.77|1007.82|1005.42|0
1655222580000|2022-06-14 16:03:00|1010.8|1008.4|1011.91|1009.51|1011.91|1009.51|1010.42|1008.02|0
1655222590000|2022-06-14 16:03:10|1012.41|1010.01|1011.66|1009.26|1012.41|1010.01|1011.41|1009.01|0
1655222600000|2022-06-14 16:03:20|1011.41|1009.01|1011.41|1009.01|1011.41|1009.01|1011.16|1008.76|0
1655222610000|2022-06-14 16:03:30|1011.16|1008.76|1011.16|1008.76|1011.41|1009.01|1010.67|1008.27|0
1655222620000|2022-06-14 16:03:40|1010.67|1008.27|1011.41|1009.01|1011.66|1009.26|1010.67|1008.27|0
1655222630000|2022-06-14 16:03:50|1010.92|1008.52|1011.66|1009.26|1011.66|1009.26|1010.92|1008.52|0
1655222640000|2022-06-14 16:04:00|1012.16|1009.76|1012.41|1010.01|1012.41|1010.01|1011.66|1009.26|0
1655222650000|2022-06-14 16:04:10|1011.91|1009.51|1012.65|1010.25|1012.65|1010.25|1011.91|1009.51|0
1655222660000|2022-06-14 16:04:20|1012.9|1010.5|1012.9|1010.5|1013.15|1010.75|1012.65|1010.25|0
1655222670000|2022-06-14 16:04:30|1012.53|1010.13|1011.54|1009.14|1012.53|1010.13|1011.54|1009.14|0
1655222680000|2022-06-14 16:04:40|1011.16|1008.76|1011.16|1008.76|1011.41|1009.01|1011.16|1008.76|0
1655222690000|2022-06-14 16:04:50|1010.92|1008.52|1010.92|1008.52|1010.92|1008.52|1010.67|1008.27|0
1655222700000|2022-06-14 16:05:00|1011.66|1009.26|1012.9|1010.5|1012.9|1010.5|1011.66|1009.26|0
1655222710000|2022-06-14 16:05:10|1011.16|1008.76|1012.41|1010.01|1012.9|1010.5|1011.16|1008.76|0
1655222720000|2022-06-14 16:05:20|1011.91|1009.51|1012.41|1010.01|1012.41|1010.01|1011.91|1009.51|0
1655222730000|2022-06-14 16:05:30|1012.16|1009.76|1013.15|1010.75|1013.15|1010.75|1012.16|1009.76|0
1655222740000|2022-06-14 16:05:40|1012.9|1010.5|1010.92|1008.52|1012.9|1010.5|1010.92|1008.52|0
1655222750000|2022-06-14 16:05:50|1011.91|1009.51|1011.54|1009.14|1012.16|1009.76|1011.54|1009.14|0
1655222760000|2022-06-14 16:06:00|1012.65|1010.25|1011.91|1009.51|1012.65|1010.25|1011.66|1009.26|0
1655222770000|2022-06-14 16:06:10|1012.16|1009.76|1012.41|1010.01|1012.41|1010.01|1011.66|1009.26|0
1655222780000|2022-06-14 16:06:20|1012.9|1010.5|1013.4|1011|1013.4|1011|1012.9|1010.5|0
1655222790000|2022-06-14 16:06:30|1013.15|1010.75|1013.65|1011.25|1013.89|1011.49|1013.15|1010.75|0
1655222800000|2022-06-14 16:06:40|1012.9|1010.5|1012.65|1010.25|1013.15|1010.75|1012.65|1010.25|0
1655222810000|2022-06-14 16:06:50|1012.41|1010.01|1013.4|1011|1013.4|1011|1012.41|1010.01|0
1655222820000|2022-06-14 16:07:00|1013.15|1010.75|1013.89|1011.49|1013.89|1011.49|1013.15|1010.75|0
1655222830000|2022-06-14 16:07:10|1014.64|1012.24|1014.39|1011.99|1014.64|1012.24|1014.39|1011.99|0
1655222840000|2022-06-14 16:07:20|1014.14|1011.74|1014.14|1011.74|1014.14|1011.74|1013.65|1011.25|0
1655222850000|2022-06-14 16:07:30|1013.89|1011.49|1011.41|1009.01|1013.89|1011.49|1011.41|1009.01|0
1655222860000|2022-06-14 16:07:40|1011.91|1009.51|1011.41|1009.01|1012.16|1009.76|1011.41|1009.01|0
1655222870000|2022-06-14 16:07:50|1012.41|1010.01|1011.66|1009.26|1012.65|1010.25|1011.66|1009.26|0
1655222880000|2022-06-14 16:08:00|1011.41|1009.01|1013.03|1010.63|1013.03|1010.63|1011.41|1009.01|0
1655222890000|2022-06-14 16:08:10|1013.15|1010.75|1013.15|1010.75|1013.89|1011.49|1013.15|1010.75|0
1655222900000|2022-06-14 16:08:20|1012.9|1010.5|1013.15|1010.75|1013.65|1011.25|1012.9|1010.5|0
1655222910000|2022-06-14 16:08:30|1012.65|1010.25|1012.65|1010.25|1012.65|1010.25|1012.41|1010.01|0
1655222920000|2022-06-14 16:08:40|1012.41|1010.01|1012.41|1010.01|1012.65|1010.25|1012.16|1009.76|0
1655222930000|2022-06-14 16:08:50|1011.79|1009.39|1010.67|1008.27|1011.79|1009.39|1010.67|1008.27|0
1655222940000|2022-06-14 16:09:00|1011.41|1009.01|1011.41|1009.01|1011.41|1009.01|1011.16|1008.76|0
1655222950000|2022-06-14 16:09:10|1011.91|1009.51|1011.66|1009.26|1012.29|1009.89|1011.66|1009.26|0
1655222960000|2022-06-14 16:09:20|1013.15|1010.75|1012.65|1010.25|1013.15|1010.75|1012.65|1010.25|0
1655222970000|2022-06-14 16:09:30|1012.16|1009.76|1012.4|1010|1012.4|1010|1011.91|1009.51|0
1655222980000|2022-06-14 16:09:40|1012.65|1010.25|1012.4|1010|1012.65|1010.25|1012.4|1010|0
1655222990000|2022-06-14 16:09:50|1012.16|1009.76|1012.65|1010.25|1012.65|1010.25|1011.91|1009.51|0
1655223000000|2022-06-14 16:10:00|1012.4|1010|1012.65|1010.25|1012.65|1010.25|1012.16|1009.76|0
1655223010000|2022-06-14 16:10:10|1012.16|1009.76|1011.41|1009.01|1012.16|1009.76|1010.67|1008.27|0
1655223020000|2022-06-14 16:10:20|1011.29|1008.89|1011.66|1009.26|1011.66|1009.26|1011.16|1008.76|0
1655223030000|2022-06-14 16:10:30|1012.16|1009.76|1013.15|1010.75|1013.15|1010.75|1012.16|1009.76|0
1655223040000|2022-06-14 16:10:40|1013.28|1010.88|1013.4|1011|1013.4|1011|1013.28|1010.88|0
1655223050000|2022-06-14 16:10:50|1013.15|1010.75|1013.15|1010.75|1013.4|1011|1012.9|1010.5|0
1655223060000|2022-06-14 16:11:00|1011.91|1009.51|1011.66|1009.26|1012.16|1009.76|1011.66|1009.26|0
1655223070000|2022-06-14 16:11:10|1011.91|1009.51|1012.16|1009.76|1012.16|1009.76|1011.91|1009.51|0
1655223080000|2022-06-14 16:11:20|1011.66|1009.26|1010.42|1008.02|1011.66|1009.26|1010.42|1008.02|0
1655223090000|2022-06-14 16:11:30|1009.68|1007.28|1011.16|1008.76|1011.16|1008.76|1009.43|1007.03|0
1655223100000|2022-06-14 16:11:40|1011.41|1009.01|1011.41|1009.01|1011.91|1009.51|1011.16|1008.76|0
1655223110000|2022-06-14 16:11:50|1012.13|1009.73|1011.14|1008.74|1012.13|1009.73|1010.89|1008.49|0
1655223120000|2022-06-14 16:12:00|1010.89|1008.49|1011.39|1008.99|1011.39|1008.99|1010.39|1007.99|0
1655223130000|2022-06-14 16:12:10|1011.14|1008.74|1011.88|1009.48|1011.88|1009.48|1010.89|1008.49|0
1655223140000|2022-06-14 16:12:20|1012.13|1009.73|1012.88|1010.48|1012.88|1010.48|1012.13|1009.73|0
1655223150000|2022-06-14 16:12:30|1012.84|1010.44|1013.05|1010.65|1013.05|1010.65|1011.81|1009.41|0
1655223160000|2022-06-14 16:12:40|1013.3|1010.9|1013.55|1011.15|1013.55|1011.15|1013.05|1010.65|0
1655223170000|2022-06-14 16:12:50|1013.8|1011.4|1014.54|1012.14|1014.54|1012.14|1013.55|1011.15|0
1655223180000|2022-06-14 16:13:00|1014.79|1012.39|1013.55|1011.15|1014.79|1012.39|1013.55|1011.15|0
1655223190000|2022-06-14 16:13:10|1013.05|1010.65|1014.54|1012.14|1014.54|1012.14|1013.05|1010.65|0
1655223200000|2022-06-14 16:13:20|1013.3|1010.9|1014.05|1011.65|1014.05|1011.65|1013.3|1010.9|0
1655223210000|2022-06-14 16:13:30|1013.05|1010.65|1012.44|1010.04|1013.05|1010.65|1012.31|1009.91|0
1655223220000|2022-06-14 16:13:40|1012.56|1010.16|1012.8|1010.4|1013.3|1010.9|1012.56|1010.16|0
1655223230000|2022-06-14 16:13:50|1012.56|1010.16|1012.8|1010.4|1012.8|1010.4|1012.56|1010.16|0
1655223240000|2022-06-14 16:14:00|1013.8|1011.4|1013.55|1011.15|1014.05|1011.65|1013.55|1011.15|0
1655223250000|2022-06-14 16:14:10|1014.05|1011.65|1014.79|1012.39|1014.79|1012.39|1014.05|1011.65|0
1655223260000|2022-06-14 16:14:20|1014.54|1012.14|1015.54|1013.14|1015.54|1013.14|1014.54|1012.14|0
1655223270000|2022-06-14 16:14:30|1015.78|1013.38|1015.78|1013.38|1015.78|1013.38|1015.54|1013.14|0
1655223280000|2022-06-14 16:14:40|1016.28|1013.88|1016.78|1014.38|1016.78|1014.38|1016.28|1013.88|0
1655223290000|2022-06-14 16:14:50|1016.28|1013.88|1016.28|1013.88|1016.78|1014.38|1016.03|1013.63|0
1655223300000|2022-06-14 16:15:00|1016.53|1014.13|1016.03|1013.63|1016.53|1014.13|1016.03|1013.63|0
1655223310000|2022-06-14 16:15:10|1016.78|1014.38|1017.28|1014.88|1017.28|1014.88|1016.53|1014.13|0
1655223320000|2022-06-14 16:15:20|1017.03|1014.63|1018.77|1016.37|1018.77|1016.37|1017.03|1014.63|0
1655223330000|2022-06-14 16:15:30|1018.27|1015.87|1018.52|1016.12|1018.52|1016.12|1018.27|1015.87|0
1655223340000|2022-06-14 16:15:40|1018.27|1015.87|1018.02|1015.62|1018.27|1015.87|1018.02|1015.62|0
1655223350000|2022-06-14 16:15:50|1017.52|1015.12|1015.78|1013.38|1017.52|1015.12|1015.78|1013.38|0
1655223360000|2022-06-14 16:16:00|1015.29|1012.89|1015.29|1012.89|1015.29|1012.89|1014.54|1012.14|0
1655223370000|2022-06-14 16:16:10|1015.04|1012.64|1016.28|1013.88|1016.28|1013.88|1015.04|1012.64|0
1655223380000|2022-06-14 16:16:20|1016.78|1014.38|1016.78|1014.38|1017.03|1014.63|1016.53|1014.13|0
1655223390000|2022-06-14 16:16:30|1017.03|1014.63|1016.53|1014.13|1017.03|1014.63|1016.53|1014.13|0
1655223400000|2022-06-14 16:16:40|1016.03|1013.63|1015.78|1013.38|1016.28|1013.88|1015.78|1013.38|0
1655223410000|2022-06-14 16:16:50|1015.54|1013.14|1013.8|1011.4|1015.54|1013.14|1013.8|1011.4|0
1655223420000|2022-06-14 16:17:00|1013.05|1010.65|1013.05|1010.65|1013.3|1010.9|1013.05|1010.65|0
1655223430000|2022-06-14 16:17:10|1012.8|1010.4|1013.05|1010.65|1013.05|1010.65|1012.31|1009.91|0
1655223440000|2022-06-14 16:17:20|1013.3|1010.9|1012.06|1009.66|1013.3|1010.9|1012.06|1009.66|0
1655223450000|2022-06-14 16:17:30|1011.56|1009.16|1011.94|1009.54|1011.94|1009.54|1011.56|1009.16|0
1655223460000|2022-06-14 16:17:40|1012.31|1009.91|1011.56|1009.16|1012.31|1009.91|1011.31|1008.91|0
1655223470000|2022-06-14 16:17:50|1011.81|1009.41|1012.8|1010.4|1012.8|1010.4|1011.81|1009.41|0
1655223480000|2022-06-14 16:18:00|1013.05|1010.65|1012.8|1010.4|1013.05|1010.65|1012.56|1010.16|0
1655223490000|2022-06-14 16:18:10|1011.56|1009.16|1010.57|1008.17|1011.56|1009.16|1010.57|1008.17|0
1655223500000|2022-06-14 16:18:20|1010.32|1007.92|1010.32|1007.92|1010.32|1007.92|1010.07|1007.67|0
1655223510000|2022-06-14 16:18:30|1010.07|1007.67|1010.32|1007.92|1010.32|1007.92|1009.08|1006.68|0
1655223520000|2022-06-14 16:18:40|1009.82|1007.42|1008.58|1006.18|1010.07|1007.67|1008.58|1006.18|0
1655223530000|2022-06-14 16:18:50|1009.58|1007.18|1009.08|1006.68|1009.58|1007.18|1008.83|1006.43|0
1655223540000|2022-06-14 16:19:00|1010.07|1007.67|1007.84|1005.44|1010.07|1007.67|1007.84|1005.44|0
1655223550000|2022-06-14 16:19:10|1007.59|1005.19|1008.83|1006.43|1008.83|1006.43|1007.59|1005.19|0
1655223560000|2022-06-14 16:19:20|1008.33|1005.93|1006.6|1004.2|1008.33|1005.93|1006.6|1004.2|0
1655223570000|2022-06-14 16:19:30|1006.35|1003.95|1008.09|1005.69|1008.09|1005.69|1006.1|1003.7|0
1655223580000|2022-06-14 16:19:40|1008.33|1005.93|1008.09|1005.69|1008.58|1006.18|1008.09|1005.69|0
1655223590000|2022-06-14 16:19:50|1007.34|1004.94|1007.34|1004.94|1007.84|1005.44|1006.84|1004.44|0
1655223600000|2022-06-14 16:20:00|1007.09|1004.69|1005.6|1003.2|1007.09|1004.69|1005.6|1003.2|0
1655223610000|2022-06-14 16:20:10|1005.85|1003.45|1004.36|1001.96|1005.85|1003.45|1004.36|1001.96|0
1655223620000|2022-06-14 16:20:20|1004.11|1001.71|1004.36|1001.96|1005.11|1002.71|1004.11|1001.71|0
1655223630000|2022-06-14 16:20:30|1004.61|1002.21|1006.35|1003.95|1006.35|1003.95|1004.61|1002.21|0
1655223640000|2022-06-14 16:20:40|1005.85|1003.45|1005.85|1003.45|1006.35|1003.95|1005.85|1003.45|0
1655223650000|2022-06-14 16:20:50|1006.6|1004.2|1006.23|1003.83|1006.84|1004.44|1006.23|1003.83|0
1655223660000|2022-06-14 16:21:00|1006.1|1003.7|1007.59|1005.19|1007.59|1005.19|1005.6|1003.2|0
1655223670000|2022-06-14 16:21:10|1007.97|1005.57|1009.58|1007.18|1009.58|1007.18|1007.97|1005.57|0
1655223680000|2022-06-14 16:21:20|1009.33|1006.93|1010.32|1007.92|1010.32|1007.92|1009.33|1006.93|0
1655223690000|2022-06-14 16:21:30|1010.57|1008.17|1008.33|1005.93|1010.57|1008.17|1008.33|1005.93|0
1655223700000|2022-06-14 16:21:40|1008.09|1005.69|1008.09|1005.69|1008.83|1006.43|1008.09|1005.69|0
1655223710000|2022-06-14 16:21:50|1007.84|1005.44|1008.58|1006.18|1008.58|1006.18|1007.59|1005.19|0
1655223720000|2022-06-14 16:22:00|1009.08|1006.68|1009.58|1007.18|1009.7|1007.3|1008.96|1006.56|0
1655223730000|2022-06-14 16:22:10|1009.82|1007.42|1009.21|1006.81|1010.45|1008.05|1009.21|1006.81|0
1655223740000|2022-06-14 16:22:20|1009.58|1007.18|1009.82|1007.42|1009.95|1007.55|1009.58|1007.18|0
1655223750000|2022-06-14 16:22:30|1010.32|1007.92|1010.32|1007.92|1010.57|1008.17|1010.2|1007.8|0
1655223760000|2022-06-14 16:22:40|1010.82|1008.42|1011.31|1008.91|1011.56|1009.16|1010.82|1008.42|0
1655223770000|2022-06-14 16:22:50|1011.56|1009.16|1011.56|1009.16|1011.56|1009.16|1011.31|1008.91|0
1655223780000|2022-06-14 16:23:00|1011.94|1009.54|1012.68|1010.28|1013.05|1010.65|1011.94|1009.54|0
1655223790000|2022-06-14 16:23:10|1013.55|1011.15|1013.8|1011.4|1013.8|1011.4|1013.05|1010.65|0
1655223800000|2022-06-14 16:23:20|1013.55|1011.15|1011.31|1008.91|1013.55|1011.15|1011.31|1008.91|0
1655223810000|2022-06-14 16:23:30|1011.07|1008.67|1013.8|1011.4|1013.8|1011.4|1011.07|1008.67|0
1655223820000|2022-06-14 16:23:40|1013.55|1011.15|1014.05|1011.65|1014.05|1011.65|1013.55|1011.15|0
1655223830000|2022-06-14 16:23:50|1013.55|1011.15|1013.55|1011.15|1014.54|1012.14|1013.55|1011.15|0
1655223840000|2022-06-14 16:24:00|1014.29|1011.89|1013.8|1011.4|1014.29|1011.89|1013.55|1011.15|0
1655223850000|2022-06-14 16:24:10|1013.55|1011.15|1013.3|1010.9|1013.55|1011.15|1013.3|1010.9|0
1655223860000|2022-06-14 16:24:20|1013.8|1011.4|1012.31|1009.91|1013.8|1011.4|1012.31|1009.91|0
1655223870000|2022-06-14 16:24:30|1011.81|1009.41|1011.81|1009.41|1012.06|1009.66|1011.81|1009.41|0
1655223880000|2022-06-14 16:24:40|1011.56|1009.16|1011.31|1008.91|1011.56|1009.16|1011.19|1008.79|0
1655223890000|2022-06-14 16:24:50|1011.07|1008.67|1010.57|1008.17|1011.07|1008.67|1010.32|1007.92|0
1655223900000|2022-06-14 16:25:00|1010.32|1007.92|1011.81|1009.41|1011.81|1009.41|1010.32|1007.92|0
1655223910000|2022-06-14 16:25:10|1012.06|1009.66|1012.06|1009.66|1012.56|1010.16|1012.06|1009.66|0
1655223920000|2022-06-14 16:25:20|1011.81|1009.41|1012.8|1010.4|1012.8|1010.4|1011.81|1009.41|0
1655223930000|2022-06-14 16:25:30|1012.19|1009.79|1012.8|1010.4|1012.8|1010.4|1012.06|1009.66|0
1655223940000|2022-06-14 16:25:40|1013.43|1011.03|1013.05|1010.65|1013.43|1011.03|1013.05|1010.65|0
1655223950000|2022-06-14 16:25:50|1013.68|1011.28|1013.8|1011.4|1013.8|1011.4|1013.55|1011.15|0
1655223960000|2022-06-14 16:26:00|1013.68|1011.28|1013.55|1011.15|1014.29|1011.89|1013.55|1011.15|0
1655223970000|2022-06-14 16:26:10|1012.8|1010.4|1012.56|1010.16|1012.8|1010.4|1012.56|1010.16|0
1655223980000|2022-06-14 16:26:20|1012.8|1010.4|1013.8|1011.4|1014.29|1011.89|1012.8|1010.4|0
1655223990000|2022-06-14 16:26:30|1014.05|1011.65|1014.05|1011.65|1014.79|1012.39|1014.05|1011.65|0
1655224000000|2022-06-14 16:26:40|1013.93|1011.53|1013.3|1010.9|1013.93|1011.53|1013.05|1010.65|0
1655224010000|2022-06-14 16:26:50|1013.05|1010.65|1013.05|1010.65|1013.8|1011.4|1013.05|1010.65|0
1655224020000|2022-06-14 16:27:00|1013.55|1011.15|1013.55|1011.15|1013.55|1011.15|1013.05|1010.65|0
1655224030000|2022-06-14 16:27:10|1013.05|1010.65|1013.05|1010.65|1013.55|1011.15|1013.05|1010.65|0
1655224040000|2022-06-14 16:27:20|1013.3|1010.9|1013.05|1010.65|1013.3|1010.9|1013.05|1010.65|0
1655224050000|2022-06-14 16:27:30|1013.55|1011.15|1012.56|1010.16|1013.55|1011.15|1012.56|1010.16|0
1655224060000|2022-06-14 16:27:40|1012.8|1010.4|1013.55|1011.15|1013.55|1011.15|1012.8|1010.4|0
1655224070000|2022-06-14 16:27:50|1014.29|1011.89|1013.55|1011.15|1014.29|1011.89|1013.05|1010.65|0
1655224080000|2022-06-14 16:28:00|1012.06|1009.66|1013.8|1011.4|1013.93|1011.53|1012.06|1009.66|0
1655224090000|2022-06-14 16:28:10|1012.8|1010.4|1013.05|1010.65|1013.05|1010.65|1012.56|1010.16|0
1655224100000|2022-06-14 16:28:20|1013.3|1010.9|1014.05|1011.65|1014.05|1011.65|1013.3|1010.9|0
1655224110000|2022-06-14 16:28:30|1013.8|1011.4|1013.8|1011.4|1013.8|1011.4|1013.55|1011.15|0
1655224120000|2022-06-14 16:28:40|1014.05|1011.65|1014.29|1011.89|1014.54|1012.14|1014.05|1011.65|0
1655224130000|2022-06-14 16:28:50|1014.54|1012.14|1014.54|1012.14|1014.54|1012.14|1014.54|1012.14|0
1655224140000|2022-06-14 16:29:00|1014.05|1011.65|1014.29|1011.89|1014.29|1011.89|1013.3|1010.9|0
1655224150000|2022-06-14 16:29:10|1014.54|1012.14|1014.79|1012.39|1014.79|1012.39|1014.29|1011.89|0
1655224160000|2022-06-14 16:29:20|1014.54|1012.14|1014.29|1011.89|1014.54|1012.14|1014.29|1011.89|0
1655224170000|2022-06-14 16:29:30|1014.05|1011.65|1013.3|1010.9|1014.05|1011.65|1013.3|1010.9|0
1655224180000|2022-06-14 16:29:40|1013.8|1011.4|1013.55|1011.15|1013.8|1011.4|1013.55|1011.15|0
1655224190000|2022-06-14 16:29:50|1013.3|1010.9|1013.8|1011.4|1013.8|1011.4|1013.3|1010.9|0
1655224200000|2022-06-14 16:30:00|1013.55|1011.15|1012.56|1010.16|1013.55|1011.15|1012.56|1010.16|0
1655224210000|2022-06-14 16:30:10|1014.29|1011.89|1013.55|1011.15|1014.29|1011.89|1013.55|1011.15|0
1655224220000|2022-06-14 16:30:20|1013.8|1011.4|1013.8|1011.4|1013.8|1011.4|1013.55|1011.15|0
1655224230000|2022-06-14 16:30:30|1013.55|1011.15|1014.05|1011.65|1014.05|1011.65|1013.05|1010.65|0
1655224240000|2022-06-14 16:30:40|1014.29|1011.89|1014.05|1011.65|1014.29|1011.89|1014.05|1011.65|0
1655224250000|2022-06-14 16:30:50|1013.55|1011.15|1012.44|1010.04|1013.55|1011.15|1012.44|1010.04|0
1655224260000|2022-06-14 16:31:00|1012.8|1010.4|1011.81|1009.41|1012.8|1010.4|1011.81|1009.41|0
1655224270000|2022-06-14 16:31:10|1011.56|1009.16|1014.79|1012.39|1014.79|1012.39|1011.56|1009.16|0
1655224280000|2022-06-14 16:31:20|1015.29|1012.89|1014.05|1011.65|1015.29|1012.89|1014.05|1011.65|0
1655224290000|2022-06-14 16:31:30|1015.04|1012.64|1014.54|1012.14|1015.04|1012.64|1014.29|1011.89|0
1655224300000|2022-06-14 16:31:40|1014.42|1012.02|1013.55|1011.15|1014.54|1012.14|1013.55|1011.15|0
1655224310000|2022-06-14 16:31:50|1014.05|1011.65|1014.29|1011.89|1014.29|1011.89|1013.55|1011.15|0
1655224320000|2022-06-14 16:32:00|1015.54|1013.14|1014.79|1012.39|1015.54|1013.14|1014.79|1012.39|0
1655224330000|2022-06-14 16:32:10|1015.29|1012.89|1015.78|1013.38|1015.78|1013.38|1015.29|1012.89|0
1655224340000|2022-06-14 16:32:20|1016.53|1014.13|1017.77|1015.37|1017.77|1015.37|1016.53|1014.13|0
1655224350000|2022-06-14 16:32:30|1018.02|1015.62|1018.52|1016.12|1018.52|1016.12|1018.02|1015.62|0
1655224360000|2022-06-14 16:32:40|1018.77|1016.37|1018.27|1015.87|1018.77|1016.37|1018.27|1015.87|0
1655224370000|2022-06-14 16:32:50|1017.03|1014.63|1017.27|1014.87|1017.27|1014.87|1017.03|1014.63|0
1655224380000|2022-06-14 16:33:00|1016.03|1013.63|1014.54|1012.14|1016.03|1013.63|1014.54|1012.14|0
1655224390000|2022-06-14 16:33:10|1014.29|1011.89|1014.29|1011.89|1014.54|1012.14|1014.29|1011.89|0
1655224400000|2022-06-14 16:33:20|1014.05|1011.65|1015.04|1012.64|1015.04|1012.64|1013.55|1011.15|0
1655224410000|2022-06-14 16:33:30|1015.42|1013.02|1013.8|1011.4|1015.42|1013.02|1013.8|1011.4|0
1655224420000|2022-06-14 16:33:40|1014.05|1011.65|1014.29|1011.89|1014.29|1011.89|1014.05|1011.65|0
1655224430000|2022-06-14 16:33:50|1014.05|1011.65|1014.29|1011.89|1014.29|1011.89|1013.8|1011.4|0
1655224440000|2022-06-14 16:34:00|1014.79|1012.39|1013.8|1011.4|1014.79|1012.39|1013.8|1011.4|0
1655224450000|2022-06-14 16:34:10|1013.3|1010.9|1014.29|1011.89|1014.29|1011.89|1013.3|1010.9|0
1655224460000|2022-06-14 16:34:20|1015.29|1012.89|1015.29|1012.89|1015.29|1012.89|1014.92|1012.52|0
1655224470000|2022-06-14 16:34:30|1015.54|1013.14|1014.54|1012.14|1015.54|1013.14|1014.54|1012.14|0
1655224480000|2022-06-14 16:34:40|1015.04|1012.64|1015.04|1012.64|1015.04|1012.64|1015.04|1012.64|0
1655224490000|2022-06-14 16:34:50|1014.79|1012.39|1016.03|1013.63|1016.03|1013.63|1014.05|1011.65|0
1655224500000|2022-06-14 16:35:00|1016.28|1013.88|1017.03|1014.63|1017.03|1014.63|1016.28|1013.88|0
1655224510000|2022-06-14 16:35:10|1016.78|1014.38|1017.77|1015.37|1017.77|1015.37|1016.78|1014.38|0
1655224520000|2022-06-14 16:35:20|1017.52|1015.12|1016.03|1013.63|1017.52|1015.12|1016.03|1013.63|0
1655224530000|2022-06-14 16:35:30|1015.78|1013.38|1016.28|1013.88|1016.28|1013.88|1015.78|1013.38|0
1655224540000|2022-06-14 16:35:40|1016.53|1014.13|1018.77|1016.37|1018.77|1016.37|1016.53|1014.13|0
1655224550000|2022-06-14 16:35:50|1019.26|1016.86|1019.76|1017.36|1019.76|1017.36|1019.26|1016.86|0
1655224560000|2022-06-14 16:36:00|1019.51|1017.11|1020.01|1017.61|1020.01|1017.61|1019.51|1017.11|0
1655224570000|2022-06-14 16:36:10|1019.26|1016.86|1019.26|1016.86|1019.76|1017.36|1019.26|1016.86|0
1655224580000|2022-06-14 16:36:20|1019.51|1017.11|1018.52|1016.12|1019.76|1017.36|1018.52|1016.12|0
1655224590000|2022-06-14 16:36:30|1017.77|1015.37|1017.52|1015.12|1017.77|1015.37|1017.03|1014.63|0
1655224600000|2022-06-14 16:36:40|1017.77|1015.37|1017.52|1015.12|1017.77|1015.37|1017.27|1014.87|0
1655224610000|2022-06-14 16:36:50|1016.28|1013.88|1015.54|1013.14|1016.28|1013.88|1015.54|1013.14|0
1655224620000|2022-06-14 16:37:00|1015.78|1013.38|1015.29|1012.89|1015.78|1013.38|1015.29|1012.89|0
1655224630000|2022-06-14 16:37:10|1015.78|1013.38|1015.54|1013.14|1016.28|1013.88|1015.54|1013.14|0
1655224640000|2022-06-14 16:37:20|1016.03|1013.63|1016.53|1014.13|1016.78|1014.38|1016.03|1013.63|0
1655224650000|2022-06-14 16:37:30|1016.28|1013.88|1016.28|1013.88|1016.28|1013.88|1015.78|1013.38|0
1655224660000|2022-06-14 16:37:40|1016.03|1013.63|1015.54|1013.14|1016.03|1013.63|1015.29|1012.89|0
1655224670000|2022-06-14 16:37:50|1016.03|1013.63|1017.77|1015.37|1017.77|1015.37|1016.03|1013.63|0
1655224680000|2022-06-14 16:38:00|1018.52|1016.12|1019.51|1017.11|1019.51|1017.11|1018.52|1016.12|0
1655224690000|2022-06-14 16:38:10|1019.76|1017.36|1021.75|1019.35|1021.75|1019.35|1019.76|1017.36|0
1655224700000|2022-06-14 16:38:20|1022|1019.6|1021|1018.6|1022|1019.6|1020.75|1018.35|0
1655224710000|2022-06-14 16:38:30|1020.5|1018.1|1019.51|1017.11|1020.5|1018.1|1019.51|1017.11|0
1655224720000|2022-06-14 16:38:40|1019.01|1016.61|1019.76|1017.36|1020.5|1018.1|1019.01|1016.61|0
1655224730000|2022-06-14 16:38:50|1019.26|1016.86|1020.26|1017.86|1020.26|1017.86|1019.01|1016.61|0
1655224740000|2022-06-14 16:39:00|1019.76|1017.36|1020.26|1017.86|1020.26|1017.86|1019.51|1017.11|0
1655224750000|2022-06-14 16:39:10|1020.5|1018.1|1020.26|1017.86|1020.5|1018.1|1019.51|1017.11|0
1655224760000|2022-06-14 16:39:20|1019.76|1017.36|1019.26|1016.86|1019.76|1017.36|1019.26|1016.86|0
1655224770000|2022-06-14 16:39:30|1019.01|1016.61|1019.01|1016.61|1019.26|1016.86|1019.01|1016.61|0
1655224780000|2022-06-14 16:39:40|1019.26|1016.86|1019.76|1017.36|1019.76|1017.36|1019.01|1016.61|0
1655224790000|2022-06-14 16:39:50|1019.51|1017.11|1019.76|1017.36|1019.76|1017.36|1019.51|1017.11|0
1655224800000|2022-06-14 16:40:00|1019.89|1017.49|1021|1018.6|1021|1018.6|1019.76|1017.36|0
1655224810000|2022-06-14 16:40:10|1020.5|1018.1|1021.75|1019.35|1021.75|1019.35|1020.5|1018.1|0
1655224820000|2022-06-14 16:40:20|1021|1018.6|1021.25|1018.85|1021.25|1018.85|1021|1018.6|0
1655224830000|2022-06-14 16:40:30|1020.75|1018.35|1020.75|1018.35|1021|1018.6|1020.75|1018.35|0
1655224840000|2022-06-14 16:40:40|1020.5|1018.1|1018.77|1016.37|1020.5|1018.1|1018.77|1016.37|0
1655224850000|2022-06-14 16:40:50|1018.27|1015.87|1018.27|1015.87|1018.27|1015.87|1018.27|1015.87|0
1655224860000|2022-06-14 16:41:00|1017.77|1015.37|1017.27|1014.87|1018.27|1015.87|1017.27|1014.87|0
1655224870000|2022-06-14 16:41:10|1017.52|1015.12|1016.78|1014.38|1017.52|1015.12|1016.78|1014.38|0
1655224880000|2022-06-14 16:41:20|1017.03|1014.63|1016.28|1013.88|1017.03|1014.63|1016.28|1013.88|0
1655224890000|2022-06-14 16:41:30|1016.53|1014.13|1016.53|1014.13|1016.53|1014.13|1016.28|1013.88|0
1655224900000|2022-06-14 16:41:40|1016.28|1013.88|1017.77|1015.37|1017.77|1015.37|1016.28|1013.88|0
1655224910000|2022-06-14 16:41:50|1018.02|1015.62|1019|1016.6|1019|1016.6|1018.02|1015.62|0
1655224920000|2022-06-14 16:42:00|1019.5|1017.1|1020|1017.6|1020.24|1017.84|1019.5|1017.1|0
1655224930000|2022-06-14 16:42:10|1019|1016.6|1018.63|1016.23|1019.38|1016.98|1018.63|1016.23|0
1655224940000|2022-06-14 16:42:20|1018.51|1016.11|1017.86|1015.46|1018.51|1016.11|1017.86|1015.46|0
1655224950000|2022-06-14 16:42:30|1017.62|1015.22|1017|1014.6|1017.62|1015.22|1017|1014.6|0
1655224960000|2022-06-14 16:42:40|1016.87|1014.47|1017.12|1014.72|1017.12|1014.72|1016.87|1014.47|0
1655224970000|2022-06-14 16:42:50|1017.62|1015.22|1017.12|1014.72|1017.62|1015.22|1016.62|1014.22|0
1655224980000|2022-06-14 16:43:00|1016.13|1013.73|1016.62|1014.22|1016.62|1014.22|1016.13|1013.73|0
1655224990000|2022-06-14 16:43:10|1017.12|1014.72|1016.62|1014.22|1017.62|1015.22|1016.62|1014.22|0
1655225000000|2022-06-14 16:43:20|1016.38|1013.98|1017.12|1014.72|1017.12|1014.72|1016.13|1013.73|0
1655225010000|2022-06-14 16:43:30|1017.62|1015.22|1018.36|1015.96|1018.36|1015.96|1017.62|1015.22|0
1655225020000|2022-06-14 16:43:40|1018.11|1015.71|1018.36|1015.96|1018.36|1015.96|1018.11|1015.71|0
1655225030000|2022-06-14 16:43:50|1017.86|1015.46|1016.62|1014.22|1017.86|1015.46|1016.62|1014.22|0
1655225040000|2022-06-14 16:44:00|1016.38|1013.98|1016.87|1014.47|1017.12|1014.72|1016.38|1013.98|0
1655225050000|2022-06-14 16:44:10|1016.38|1013.98|1016.38|1013.98|1016.62|1014.22|1016.38|1013.98|0
1655225060000|2022-06-14 16:44:20|1016.13|1013.73|1016.87|1014.47|1016.87|1014.47|1016.13|1013.73|0
1655225070000|2022-06-14 16:44:30|1016.62|1014.22|1016.38|1013.98|1016.62|1014.22|1016.38|1013.98|0
1655225080000|2022-06-14 16:44:40|1016.62|1014.22|1017.37|1014.97|1017.37|1014.97|1016.62|1014.22|0
1655225090000|2022-06-14 16:44:50|1017.86|1015.46|1018.36|1015.96|1018.36|1015.96|1017.86|1015.46|0
1655225100000|2022-06-14 16:45:00|1018.86|1016.46|1016.62|1014.22|1018.86|1016.46|1016.62|1014.22|0
1655225110000|2022-06-14 16:45:10|1017.37|1014.97|1019.6|1017.2|1019.6|1017.2|1017.37|1014.97|0
1655225120000|2022-06-14 16:45:20|1019.11|1016.71|1019.35|1016.95|1019.35|1016.95|1019.11|1016.71|0
1655225130000|2022-06-14 16:45:30|1018.61|1016.21|1018.61|1016.21|1018.61|1016.21|1018.11|1015.71|0
1655225140000|2022-06-14 16:45:40|1018.86|1016.46|1018.11|1015.71|1018.86|1016.46|1018.11|1015.71|0
1655225150000|2022-06-14 16:45:50|1019.11|1016.71|1019.73|1017.33|1019.73|1017.33|1019.11|1016.71|0
1655225160000|2022-06-14 16:46:00|1019.6|1017.2|1019.35|1016.95|1019.85|1017.45|1019.35|1016.95|0
1655225170000|2022-06-14 16:46:10|1018.61|1016.21|1018.86|1016.46|1018.86|1016.46|1018.36|1015.96|0
1655225180000|2022-06-14 16:46:20|1018.61|1016.21|1019.85|1017.45|1019.85|1017.45|1018.61|1016.21|0
1655225190000|2022-06-14 16:46:30|1020.1|1017.7|1019.35|1016.95|1020.1|1017.7|1019.11|1016.71|0
1655225200000|2022-06-14 16:46:40|1019.11|1016.71|1018.11|1015.71|1019.11|1016.71|1018.11|1015.71|0
1655225210000|2022-06-14 16:46:50|1018.36|1015.96|1018.61|1016.21|1018.61|1016.21|1017.86|1015.46|0
1655225220000|2022-06-14 16:47:00|1017.62|1015.22|1017.62|1015.22|1017.86|1015.46|1017.62|1015.22|0
1655225230000|2022-06-14 16:47:10|1016.87|1014.47|1017.37|1014.97|1017.37|1014.97|1016.87|1014.47|0
1655225240000|2022-06-14 16:47:20|1016.87|1014.47|1017.25|1014.85|1017.62|1015.22|1016.87|1014.47|0
1655225250000|2022-06-14 16:47:30|1018.11|1015.71|1017.37|1014.97|1018.11|1015.71|1017.37|1014.97|0
1655225260000|2022-06-14 16:47:40|1016.62|1014.22|1016.5|1014.1|1016.62|1014.22|1016.38|1013.98|0
1655225270000|2022-06-14 16:47:50|1016.62|1014.22|1016.87|1014.47|1016.87|1014.47|1016.13|1013.73|0
1655225280000|2022-06-14 16:48:00|1017.12|1014.72|1017.37|1014.97|1017.37|1014.97|1016.38|1013.98|0
1655225290000|2022-06-14 16:48:10|1017.86|1015.46|1016.87|1014.47|1017.86|1015.46|1016.87|1014.47|0
1655225300000|2022-06-14 16:48:20|1017.12|1014.72|1016.38|1013.98|1017.12|1014.72|1016.38|1013.98|0
1655225310000|2022-06-14 16:48:30|1017.86|1015.46|1017.37|1014.97|1017.86|1015.46|1016.87|1014.47|0
1655225320000|2022-06-14 16:48:40|1016.87|1014.47|1015.88|1013.48|1016.87|1014.47|1015.88|1013.48|0
1655225330000|2022-06-14 16:48:50|1016.13|1013.73|1016.62|1014.22|1016.87|1014.47|1016.13|1013.73|0
1655225340000|2022-06-14 16:49:00|1016.38|1013.98|1015.63|1013.23|1016.38|1013.98|1015.63|1013.23|0
1655225350000|2022-06-14 16:49:10|1015.38|1012.98|1015.63|1013.23|1015.88|1013.48|1015.38|1012.98|0
1655225360000|2022-06-14 16:49:20|1015.38|1012.98|1015.63|1013.23|1015.63|1013.23|1015.38|1012.98|0
1655225370000|2022-06-14 16:49:30|1015.38|1012.98|1015.88|1013.48|1015.88|1013.48|1015.38|1012.98|0
1655225380000|2022-06-14 16:49:40|1015.63|1013.23|1015.38|1012.98|1016.38|1013.98|1015.38|1012.98|0
1655225390000|2022-06-14 16:49:50|1015.88|1013.48|1015.63|1013.23|1016.13|1013.73|1015.63|1013.23|0
1655225400000|2022-06-14 16:50:00|1016.13|1013.73|1015.38|1012.98|1016.38|1013.98|1015.38|1012.98|0
1655225410000|2022-06-14 16:50:10|1015.13|1012.73|1016.87|1014.47|1016.87|1014.47|1015.13|1012.73|0
1655225420000|2022-06-14 16:50:20|1018.36|1015.96|1018.11|1015.71|1019.6|1017.2|1018.11|1015.71|0
1655225430000|2022-06-14 16:50:30|1018.86|1016.46|1017.62|1015.22|1018.86|1016.46|1017.62|1015.22|0
1655225440000|2022-06-14 16:50:40|1017.86|1015.46|1017.12|1014.72|1017.86|1015.46|1017.12|1014.72|0
1655225450000|2022-06-14 16:50:50|1016.87|1014.47|1017.62|1015.22|1017.62|1015.22|1016.87|1014.47|0
1655225460000|2022-06-14 16:51:00|1018.24|1015.84|1019.11|1016.71|1019.11|1016.71|1018.24|1015.84|0
1655225470000|2022-06-14 16:51:10|1018.61|1016.21|1018.86|1016.46|1019.6|1017.2|1018.61|1016.21|0
1655225480000|2022-06-14 16:51:20|1018.36|1015.96|1017.86|1015.46|1018.86|1016.46|1017.86|1015.46|0
1655225490000|2022-06-14 16:51:30|1018.61|1016.21|1018.11|1015.71|1018.74|1016.34|1018.11|1015.71|0
1655225500000|2022-06-14 16:51:40|1018.61|1016.21|1017.12|1014.72|1018.61|1016.21|1017.12|1014.72|0
1655225510000|2022-06-14 16:51:50|1017|1014.6|1016.38|1013.98|1017|1014.6|1016.38|1013.98|0
1655225520000|2022-06-14 16:52:00|1016.62|1014.22|1016.38|1013.98|1016.62|1014.22|1016.38|1013.98|0
1655225530000|2022-06-14 16:52:10|1015.63|1013.23|1016.38|1013.98|1016.38|1013.98|1014.89|1012.49|0
1655225540000|2022-06-14 16:52:20|1016.62|1014.22|1015.88|1013.48|1016.62|1014.22|1015.88|1013.48|0
1655225550000|2022-06-14 16:52:30|1016.13|1013.73|1015.63|1013.23|1016.13|1013.73|1015.13|1012.73|0
1655225560000|2022-06-14 16:52:40|1015.38|1012.98|1016.13|1013.73|1016.38|1013.98|1015.38|1012.98|0
1655225570000|2022-06-14 16:52:50|1016.87|1014.47|1016.13|1013.73|1016.87|1014.47|1016.13|1013.73|0
1655225580000|2022-06-14 16:53:00|1016.38|1013.98|1016.87|1014.47|1017.12|1014.72|1016.38|1013.98|0
1655225590000|2022-06-14 16:53:10|1017.37|1014.97|1016.87|1014.47|1017.37|1014.97|1016.62|1014.22|0
1655225600000|2022-06-14 16:53:20|1016.62|1014.22|1016.38|1013.98|1016.62|1014.22|1015.88|1013.48|0
1655225610000|2022-06-14 16:53:30|1016.13|1013.73|1016.13|1013.73|1016.13|1013.73|1016.13|1013.73|0
1655225620000|2022-06-14 16:53:40|1015.88|1013.48|1015.38|1012.98|1015.88|1013.48|1015.38|1012.98|0
1655225630000|2022-06-14 16:53:50|1015.13|1012.73|1014.39|1011.99|1015.13|1012.73|1014.14|1011.74|0
1655225640000|2022-06-14 16:54:00|1014.14|1011.74|1014.64|1012.24|1014.64|1012.24|1014.14|1011.74|0
1655225650000|2022-06-14 16:54:10|1013.89|1011.49|1014.64|1012.24|1014.64|1012.24|1013.89|1011.49|0
1655225660000|2022-06-14 16:54:20|1015.13|1012.73|1013.77|1011.37|1015.13|1012.73|1013.77|1011.37|0
1655225670000|2022-06-14 16:54:30|1013.89|1011.49|1014.14|1011.74|1014.64|1012.24|1013.89|1011.49|0
1655225680000|2022-06-14 16:54:40|1013.89|1011.49|1013.4|1011|1013.89|1011.49|1013.4|1011|0
1655225690000|2022-06-14 16:54:50|1013.64|1011.24|1015.63|1013.23|1015.63|1013.23|1013.64|1011.24|0
1655225700000|2022-06-14 16:55:00|1014.14|1011.74|1013.4|1011|1014.14|1011.74|1013.4|1011|0
1655225710000|2022-06-14 16:55:10|1013.64|1011.24|1013.89|1011.49|1013.89|1011.49|1013.4|1011|0
1655225720000|2022-06-14 16:55:20|1014.39|1011.99|1012.65|1010.25|1014.64|1012.24|1012.65|1010.25|0
1655225730000|2022-06-14 16:55:30|1012.16|1009.76|1013.64|1011.24|1013.64|1011.24|1012.16|1009.76|0
1655225740000|2022-06-14 16:55:40|1013.4|1011|1012.4|1010|1013.64|1011.24|1012.4|1010|0
1655225750000|2022-06-14 16:55:50|1011.91|1009.51|1011.16|1008.76|1011.91|1009.51|1011.16|1008.76|0
1655225760000|2022-06-14 16:56:00|1011.91|1009.51|1010.67|1008.27|1011.91|1009.51|1010.67|1008.27|0
1655225770000|2022-06-14 16:56:10|1012.16|1009.76|1010.91|1008.51|1012.16|1009.76|1010.91|1008.51|0
1655225780000|2022-06-14 16:56:20|1010.67|1008.27|1009.92|1007.52|1010.67|1008.27|1009.92|1007.52|0
1655225790000|2022-06-14 16:56:30|1009.67|1007.27|1010.17|1007.77|1010.42|1008.02|1009.67|1007.27|0
1655225800000|2022-06-14 16:56:40|1009.92|1007.52|1010.3|1007.9|1010.3|1007.9|1009.43|1007.03|0
1655225810000|2022-06-14 16:56:50|1010.17|1007.77|1010.42|1008.02|1010.42|1008.02|1009.92|1007.52|0
1655225820000|2022-06-14 16:57:00|1009.67|1007.27|1009.67|1007.27|1009.67|1007.27|1009.18|1006.78|0
1655225830000|2022-06-14 16:57:10|1009.92|1007.52|1009.43|1007.03|1009.92|1007.52|1009.43|1007.03|0
1655225840000|2022-06-14 16:57:20|1009.18|1006.78|1009.67|1007.27|1009.67|1007.27|1008.93|1006.53|0
1655225850000|2022-06-14 16:57:30|1010.42|1008.02|1011.16|1008.76|1011.16|1008.76|1010.42|1008.02|0
1655225860000|2022-06-14 16:57:40|1011.41|1009.01|1011.66|1009.26|1011.66|1009.26|1011.16|1008.76|0
1655225870000|2022-06-14 16:57:50|1011.16|1008.76|1011.91|1009.51|1011.91|1009.51|1011.16|1008.76|0
1655225880000|2022-06-14 16:58:00|1011.66|1009.26|1011.41|1009.01|1011.66|1009.26|1011.41|1009.01|0
1655225890000|2022-06-14 16:58:10|1011.91|1009.51|1011.29|1008.89|1011.91|1009.51|1011.29|1008.89|0
1655225900000|2022-06-14 16:58:20|1011.91|1009.51|1011.91|1009.51|1012.4|1010|1011.66|1009.26|0
1655225910000|2022-06-14 16:58:30|1012.4|1010|1012.16|1009.76|1012.4|1010|1012.16|1009.76|0
1655225920000|2022-06-14 16:58:40|1011.91|1009.51|1011.41|1009.01|1011.91|1009.51|1011.41|1009.01|0
1655225930000|2022-06-14 16:58:50|1011.16|1008.76|1010.42|1008.02|1011.16|1008.76|1010.42|1008.02|0
1655225940000|2022-06-14 16:59:00|1009.92|1007.52|1010.55|1008.15|1010.55|1008.15|1009.43|1007.03|0
1655225950000|2022-06-14 16:59:10|1010.67|1008.27|1009.67|1007.27|1010.67|1008.27|1009.43|1007.03|0
1655225960000|2022-06-14 16:59:20|1009.92|1007.52|1010.42|1008.02|1010.42|1008.02|1009.92|1007.52|0
1655225970000|2022-06-14 16:59:30|1010.17|1007.77|1009.67|1007.27|1010.3|1007.9|1009.67|1007.27|0
1655225980000|2022-06-14 16:59:40|1009.43|1007.03|1009.67|1007.27|1009.67|1007.27|1009.43|1007.03|0
1655225990000|2022-06-14 16:59:50|1009.43|1007.03|1008.93|1006.53|1009.67|1007.27|1008.68|1006.28|0
1655226000000|2022-06-14 17:00:00|1009.43|1007.03|1007.69|1005.29|1009.43|1007.03|1007.69|1005.29|0
1655226010000|2022-06-14 17:00:10|1007.94|1005.54|1008.93|1006.53|1008.93|1006.53|1007.44|1005.04|0
1655226020000|2022-06-14 17:00:20|1008.68|1006.28|1008.68|1006.28|1008.93|1006.53|1008.68|1006.28|0
1655226030000|2022-06-14 17:00:30|1007.69|1005.29|1007.94|1005.54|1007.94|1005.54|1007.44|1005.04|0
1655226040000|2022-06-14 17:00:40|1007.44|1005.04|1007.19|1004.79|1007.44|1005.04|1007.19|1004.79|0
1655226050000|2022-06-14 17:00:50|1006.7|1004.3|1006.45|1004.05|1006.7|1004.3|1006.45|1004.05|0
1655226060000|2022-06-14 17:01:00|1006.2|1003.8|1006.7|1004.3|1006.7|1004.3|1005.95|1003.55|0
1655226070000|2022-06-14 17:01:10|1006.94|1004.54|1005.7|1003.3|1006.94|1004.54|1005.46|1003.06|0
1655226080000|2022-06-14 17:01:20|1005.95|1003.55|1007.44|1005.04|1007.44|1005.04|1005.95|1003.55|0
1655226090000|2022-06-14 17:01:30|1007.57|1005.17|1007.94|1005.54|1007.94|1005.54|1007.57|1005.17|0
1655226100000|2022-06-14 17:01:40|1007.69|1005.29|1008.19|1005.79|1008.43|1006.03|1007.69|1005.29|0
1655226110000|2022-06-14 17:01:50|1008.43|1006.03|1008.43|1006.03|1008.68|1006.28|1008.43|1006.03|0
1655226120000|2022-06-14 17:02:00|1008.68|1006.28|1008.68|1006.28|1008.68|1006.28|1008.68|1006.28|0
1655226130000|2022-06-14 17:02:10|1008.93|1006.53|1009.92|1007.52|1009.92|1007.52|1008.93|1006.53|0
1655226140000|2022-06-14 17:02:20|1010.42|1008.02|1010.91|1008.51|1011.16|1008.76|1010.42|1008.02|0
1655226150000|2022-06-14 17:02:30|1011.41|1009.01|1011.66|1009.26|1011.66|1009.26|1011.41|1009.01|0
1655226160000|2022-06-14 17:02:40|1011.91|1009.51|1011.91|1009.51|1011.91|1009.51|1011.91|1009.51|0
1655226180000|2022-06-14 17:03:00|1011.41|1009.01|1012.16|1009.76|1012.4|1010|1011.41|1009.01|0
1655226190000|2022-06-14 17:03:10|1011.66|1009.26|1011.91|1009.51|1012.16|1009.76|1011.66|1009.26|0
1655226200000|2022-06-14 17:03:20|1012.16|1009.76|1012.16|1009.76|1012.4|1010|1011.91|1009.51|0
1655226210000|2022-06-14 17:03:30|1012.4|1010|1012.78|1010.38|1012.78|1010.38|1012.16|1009.76|0
1655226220000|2022-06-14 17:03:40|1012.9|1010.5|1013.64|1011.24|1013.64|1011.24|1012.9|1010.5|0
1655226230000|2022-06-14 17:03:50|1013.4|1011|1012.9|1010.5|1013.4|1011|1012.9|1010.5|0
1655226240000|2022-06-14 17:04:00|1013.15|1010.75|1011.91|1009.51|1013.15|1010.75|1011.91|1009.51|0
1655226250000|2022-06-14 17:04:10|1011.41|1009.01|1011.91|1009.51|1012.16|1009.76|1011.41|1009.01|0
1655226260000|2022-06-14 17:04:20|1011.66|1009.26|1012.16|1009.76|1012.16|1009.76|1011.16|1008.76|0
1655226270000|2022-06-14 17:04:30|1011.66|1009.26|1011.41|1009.01|1012.16|1009.76|1011.41|1009.01|0
1655226280000|2022-06-14 17:04:40|1011.66|1009.26|1011.16|1008.76|1011.66|1009.26|1011.16|1008.76|0
1655226290000|2022-06-14 17:04:50|1010.67|1008.27|1009.43|1007.03|1010.67|1008.27|1009.43|1007.03|0
1655226300000|2022-06-14 17:05:00|1009.67|1007.27|1009.67|1007.27|1010.17|1007.77|1009.67|1007.27|0
1655226310000|2022-06-14 17:05:10|1010.17|1007.77|1010.42|1008.02|1010.8|1008.4|1010.17|1007.77|0
1655226320000|2022-06-14 17:05:20|1009.67|1007.27|1009.18|1006.78|1009.67|1007.27|1008.93|1006.53|0
1655226330000|2022-06-14 17:05:30|1010.17|1007.77|1009.92|1007.52|1010.67|1008.27|1009.92|1007.52|0
1655226340000|2022-06-14 17:05:40|1010.42|1008.02|1010.67|1008.27|1010.91|1008.51|1010.17|1007.77|0
1655226350000|2022-06-14 17:05:50|1010.91|1008.51|1010.42|1008.02|1010.91|1008.51|1010.42|1008.02|0
1655226360000|2022-06-14 17:06:00|1010.67|1008.27|1011.41|1009.01|1011.41|1009.01|1009.67|1007.27|0
1655226370000|2022-06-14 17:06:10|1010.91|1008.51|1010.17|1007.77|1011.16|1008.76|1010.17|1007.77|0
1655226380000|2022-06-14 17:06:20|1010.67|1008.27|1010.91|1008.51|1010.91|1008.51|1010.67|1008.27|0
1655226390000|2022-06-14 17:06:30|1010.17|1007.77|1010.67|1008.27|1010.67|1008.27|1009.92|1007.52|0
1655226400000|2022-06-14 17:06:40|1008.93|1006.53|1009.43|1007.03|1009.43|1007.03|1008.93|1006.53|0
1655226410000|2022-06-14 17:06:50|1009.18|1006.78|1006.7|1004.3|1009.43|1007.03|1006.7|1004.3|0
1655226420000|2022-06-14 17:07:00|1006.2|1003.8|1006.2|1003.8|1006.2|1003.8|1005.7|1003.3|0
1655226430000|2022-06-14 17:07:10|1006.7|1004.3|1005.95|1003.55|1006.7|1004.3|1005.95|1003.55|0
1655226440000|2022-06-14 17:07:20|1006.2|1003.8|1006.7|1004.3|1006.7|1004.3|1006.2|1003.8|0
1655226450000|2022-06-14 17:07:30|1006.83|1004.43|1005.95|1003.55|1006.83|1004.43|1005.95|1003.55|0
1655226460000|2022-06-14 17:07:40|1005.7|1003.3|1004.46|1002.06|1005.7|1003.3|1004.46|1002.06|0
1655226470000|2022-06-14 17:07:50|1004.59|1002.19|1003.97|1001.57|1004.59|1002.19|1003.97|1001.57|0
1655226480000|2022-06-14 17:08:00|1004.22|1001.82|1002.73|1000.33|1004.22|1001.82|1002.73|1000.33|0
1655226490000|2022-06-14 17:08:10|1002.48|1000.08|1003.22|1000.82|1003.22|1000.82|1002.48|1000.08|0
1655226500000|2022-06-14 17:08:20|1002.98|1000.58|1002.48|1000.08|1002.98|1000.58|1002.48|1000.08|0
1655226510000|2022-06-14 17:08:30|1002.23|999.83|1003.22|1000.82|1003.22|1000.82|1002.23|999.83|0
1655226520000|2022-06-14 17:08:40|1003.47|1001.07|1003.22|1000.82|1003.47|1001.07|1002.98|1000.58|0
1655226530000|2022-06-14 17:08:50|1002.48|1000.08|1002.23|999.83|1002.73|1000.33|1002.23|999.83|0
1655226540000|2022-06-14 17:09:00|1002.73|1000.33|1000.74|998.34|1002.73|1000.33|1000.74|998.34|0
1655226550000|2022-06-14 17:09:10|1000.49|998.09|1000.49|998.09|1000.74|998.34|1000.49|998.09|0
1655226560000|2022-06-14 17:09:20|1000.74|998.34|1001.49|999.09|1001.74|999.34|1000.74|998.34|0
1655226570000|2022-06-14 17:09:30|1001.86|999.46|1001.24|998.84|1001.86|999.46|1001.24|998.84|0
1655226580000|2022-06-14 17:09:40|1000.49|998.09|1000.74|998.34|1000.74|998.34|1000.49|998.09|0
1655226590000|2022-06-14 17:09:50|1000.25|997.85|1001.24|998.84|1001.24|998.84|1000|997.6|0
1655226600000|2022-06-14 17:10:00|1000.74|998.34|1000.25|997.85|1000.99|998.59|1000.25|997.85|0
1655226610000|2022-06-14 17:10:10|1000.38|997.98|1001.49|999.09|1001.74|999.34|1000.38|997.98|0
1655226620000|2022-06-14 17:10:20|1001.24|998.84|1000.74|998.34|1001.24|998.84|1000.74|998.34|0
1655226630000|2022-06-14 17:10:30|1001.37|998.97|1001.49|999.09|1001.49|999.09|1000.99|998.59|0
1655226640000|2022-06-14 17:10:40|1000.74|998.34|1000.74|998.34|1000.99|998.59|1000.25|997.85|0
1655226650000|2022-06-14 17:10:50|1000.99|998.59|1000.99|998.59|1000.99|998.59|1000.38|997.98|0
1655226660000|2022-06-14 17:11:00|1000.49|998.09|1000.99|998.59|1000.99|998.59|1000.25|997.85|0
1655226670000|2022-06-14 17:11:10|1001.49|999.09|1001.98|999.58|1001.98|999.58|1001.49|999.09|0
1655226680000|2022-06-14 17:11:20|1001.49|999.09|1001.37|998.97|1001.49|999.09|1001.37|998.97|0
1655226690000|2022-06-14 17:11:30|1001.98|999.58|1002.73|1000.33|1002.73|1000.33|1001.73|999.33|0
1655226700000|2022-06-14 17:11:40|1002.48|1000.08|1002.73|1000.33|1002.98|1000.58|1002.48|1000.08|0
1655226710000|2022-06-14 17:11:50|1002.98|1000.58|1002.98|1000.58|1002.98|1000.58|1002.73|1000.33|0
1655226720000|2022-06-14 17:12:00|1003.47|1001.07|1003.22|1000.82|1003.47|1001.07|1003.22|1000.82|0
1655226730000|2022-06-14 17:12:10|1003.97|1001.57|1004.46|1002.06|1004.46|1002.06|1003.47|1001.07|0
1655226740000|2022-06-14 17:12:20|1004.22|1001.82|1003.97|1001.57|1004.71|1002.31|1003.97|1001.57|0
1655226750000|2022-06-14 17:12:30|1003.72|1001.32|1002.98|1000.58|1003.72|1001.32|1002.98|1000.58|0
1655226760000|2022-06-14 17:12:40|1002.23|999.83|1000.99|998.59|1002.23|999.83|1000.99|998.59|0
1655226770000|2022-06-14 17:12:50|1000.74|998.34|999.5|997.1|1000.74|998.34|999.5|997.1|0
1655226780000|2022-06-14 17:13:00|999.25|996.85|999.25|996.85|1000|997.6|999.25|996.85|0
1655226790000|2022-06-14 17:13:10|1000|997.6|1001.73|999.33|1001.73|999.33|1000|997.6|0
1655226800000|2022-06-14 17:13:20|1001.24|998.84|1000.74|998.34|1001.24|998.84|1000.49|998.09|0
1655226810000|2022-06-14 17:13:30|1000.25|997.85|1000.74|998.34|1000.74|998.34|1000|997.6|0
1655226820000|2022-06-14 17:13:40|1001.49|999.09|1001.49|999.09|1001.49|999.09|1000.99|998.59|0
1655226830000|2022-06-14 17:13:50|1001.24|998.84|1001.49|999.09|1001.73|999.33|1001.24|998.84|0
1655226840000|2022-06-14 17:14:00|1001.73|999.33|1003.47|1001.07|1003.47|1001.07|1001.73|999.33|0
1655226850000|2022-06-14 17:14:10|1004.22|1001.82|1003.47|1001.07|1004.46|1002.06|1003.47|1001.07|0
1655226860000|2022-06-14 17:14:20|1003.72|1001.32|1003.97|1001.57|1004.22|1001.82|1003.72|1001.32|0
1655226870000|2022-06-14 17:14:30|1004.22|1001.82|1004.22|1001.82|1004.22|1001.82|1004.22|1001.82|0
1655226880000|2022-06-14 17:14:40|1004.59|1002.19|1003.72|1001.32|1004.59|1002.19|1003.72|1001.32|0
1655226890000|2022-06-14 17:14:50|1003.22|1000.82|1003.22|1000.82|1003.47|1001.07|1003.22|1000.82|0
1655226900000|2022-06-14 17:15:00|1002.61|1000.21|1003.22|1000.82|1003.22|1000.82|1002.36|999.96|0
1655226910000|2022-06-14 17:15:10|1002.98|1000.58|1001.49|999.09|1002.98|1000.58|1001.49|999.09|0
1655226920000|2022-06-14 17:15:20|1000.99|998.59|1001.98|999.58|1001.98|999.58|1000.99|998.59|0
1655226930000|2022-06-14 17:15:30|1001.73|999.33|1001.24|998.84|1001.73|999.33|1000.74|998.34|0
1655226940000|2022-06-14 17:15:40|1001.49|999.09|1001.49|999.09|1001.49|999.09|1001.49|999.09|0
1655226950000|2022-06-14 17:15:50|1001.24|998.84|1000.49|998.09|1001.24|998.84|1000.25|997.85|0
1655226960000|2022-06-14 17:16:00|1000.25|997.85|1000|997.6|1000.25|997.85|1000|997.6|0
1655226970000|2022-06-14 17:16:10|1000.25|997.85|999.01|996.61|1000.25|997.85|999.01|996.61|0
1655226980000|2022-06-14 17:16:20|998.51|996.11|999.5|997.1|999.5|997.1|998.51|996.11|0
1655226990000|2022-06-14 17:16:30|999.01|996.61|998.26|995.86|999.01|996.61|998.26|995.86|0
1655227000000|2022-06-14 17:16:40|998.01|995.61|999.75|997.35|999.75|997.35|998.01|995.61|0
1655227010000|2022-06-14 17:16:50|999.5|997.1|997.77|995.37|999.5|997.1|997.77|995.37|0
1655227020000|2022-06-14 17:17:00|997.02|994.62|996.03|993.63|997.02|994.62|996.03|993.63|0
1655227030000|2022-06-14 17:17:10|995.54|993.14|992.06|989.66|995.54|993.14|992.06|989.66|0
1655227040000|2022-06-14 17:17:20|992.31|989.91|991.07|988.67|992.31|989.91|991.07|988.67|0
1655227050000|2022-06-14 17:17:30|990.83|988.43|991.07|988.67|991.32|988.92|990.58|988.18|0
1655227060000|2022-06-14 17:17:40|990.71|988.31|990.33|987.93|990.71|988.31|990.08|987.68|0
1655227070000|2022-06-14 17:17:50|990.08|987.68|990.08|987.68|990.08|987.68|989.83|987.43|0
1655227080000|2022-06-14 17:18:00|989.59|987.19|990.83|988.43|990.83|988.43|989.34|986.94|0
1655227090000|2022-06-14 17:18:10|991.32|988.92|991.82|989.42|991.82|989.42|991.32|988.92|0
1655227100000|2022-06-14 17:18:20|991.57|989.17|991.07|988.67|991.57|989.17|991.07|988.67|0
1655227110000|2022-06-14 17:18:30|991.57|989.17|990.83|988.43|991.57|989.17|990.83|988.43|0
1655227120000|2022-06-14 17:18:40|991.07|988.67|990.08|987.68|991.07|988.67|990.08|987.68|0
1655227130000|2022-06-14 17:18:50|989.83|987.43|991.32|988.92|991.32|988.92|989.59|987.19|0
1655227140000|2022-06-14 17:19:00|991.07|988.67|991.57|989.17|991.57|989.17|990.83|988.43|0
1655227150000|2022-06-14 17:19:10|991.32|988.92|991.82|989.42|991.82|989.42|991.32|988.92|0
1655227160000|2022-06-14 17:19:20|991.57|989.17|990.33|987.93|991.57|989.17|990.33|987.93|0
1655227170000|2022-06-14 17:19:30|990.08|987.68|989.59|987.19|990.08|987.68|989.59|987.19|0
1655227180000|2022-06-14 17:19:40|989.34|986.94|988.84|986.44|989.59|987.19|988.84|986.44|0
1655227190000|2022-06-14 17:19:50|989.59|987.19|990.83|988.43|990.83|988.43|989.59|987.19|0
1655227200000|2022-06-14 17:20:00|990.33|987.93|989.83|987.43|990.33|987.93|989.83|987.43|0
1655227210000|2022-06-14 17:20:10|990.08|987.68|990.58|988.18|990.83|988.43|990.08|987.68|0
1655227220000|2022-06-14 17:20:20|990.08|987.68|989.09|986.69|990.08|987.68|989.09|986.69|0
1655227230000|2022-06-14 17:20:30|988.84|986.44|989.34|986.94|989.34|986.94|988.84|986.44|0
1655227240000|2022-06-14 17:20:40|990.08|987.68|989.59|987.19|990.33|987.93|989.59|987.19|0
1655227250000|2022-06-14 17:20:50|990.08|987.68|990.58|988.18|990.83|988.43|990.08|987.68|0
1655227260000|2022-06-14 17:21:00|990.33|987.93|991.07|988.67|991.07|988.67|990.33|987.93|0
1655227270000|2022-06-14 17:21:10|990.95|988.55|990.33|987.93|990.95|988.55|990.33|987.93|0
1655227280000|2022-06-14 17:21:20|990.08|987.68|990.08|987.68|990.46|988.06|989.59|987.19|0
1655227290000|2022-06-14 17:21:30|990.58|988.18|989.83|987.43|990.58|988.18|989.59|987.19|0
1655227300000|2022-06-14 17:21:40|988.84|986.44|989.59|987.19|989.59|987.19|988.84|986.44|0
1655227310000|2022-06-14 17:21:50|988.59|986.19|989.83|987.43|989.83|987.43|988.59|986.19|0
1655227320000|2022-06-14 17:22:00|989.59|987.19|989.72|987.32|990.58|988.18|989.59|987.19|0
1655227330000|2022-06-14 17:22:10|989.59|987.19|990.08|987.68|990.08|987.68|989.59|987.19|0
1655227340000|2022-06-14 17:22:20|989.59|987.19|987.36|984.96|989.59|987.19|987.36|984.96|0
1655227350000|2022-06-14 17:22:30|987.11|984.71|987.36|984.96|987.36|984.96|987.11|984.71|0
1655227360000|2022-06-14 17:22:40|986.99|984.59|986.12|983.72|986.99|984.59|986.12|983.72|0
1655227370000|2022-06-14 17:22:50|986.36|983.96|986.12|983.72|986.36|983.96|985.87|983.47|0
1655227380000|2022-06-14 17:23:00|986|983.6|986.36|983.96|986.36|983.96|986|983.6|0
1655227390000|2022-06-14 17:23:10|986.61|984.21|985.87|983.47|986.61|984.21|985.87|983.47|0
1655227400000|2022-06-14 17:23:20|986.12|983.72|986.61|984.21|986.61|984.21|986.12|983.72|0
1655227410000|2022-06-14 17:23:30|986.86|984.46|985.37|982.97|986.86|984.46|985.37|982.97|0
1655227420000|2022-06-14 17:23:40|985.13|982.73|985.13|982.73|985.13|982.73|985.13|982.73|0
1655227430000|2022-06-14 17:23:50|986.12|983.72|987.36|984.96|987.36|984.96|985.87|983.47|0
1655227440000|2022-06-14 17:24:00|988.1|985.7|989.59|987.19|989.59|987.19|988.1|985.7|0
1655227450000|2022-06-14 17:24:10|989.96|987.56|990.58|988.18|990.83|988.43|989.96|987.56|0
1655227460000|2022-06-14 17:24:20|989.59|987.19|990.08|987.68|990.08|987.68|989.59|987.19|0
1655227470000|2022-06-14 17:24:30|990.33|987.93|990.33|987.93|990.83|988.43|990.33|987.93|0
1655227480000|2022-06-14 17:24:40|990.83|988.43|990.58|988.18|990.83|988.43|990.58|988.18|0
1655227490000|2022-06-14 17:24:50|990.95|988.55|991.32|988.92|991.32|988.92|990.95|988.55|0
1655227500000|2022-06-14 17:25:00|991.07|988.67|991.57|989.17|991.57|989.17|991.07|988.67|0
1655227510000|2022-06-14 17:25:10|992.56|990.16|992.56|990.16|992.56|990.16|992.06|989.66|0
1655227520000|2022-06-14 17:25:20|992.94|990.54|994.54|992.14|994.54|992.14|992.94|990.54|0
1655227530000|2022-06-14 17:25:30|994.79|992.39|994.54|992.14|994.79|992.39|993.3|990.9|0
1655227540000|2022-06-14 17:25:40|995.04|992.64|993.55|991.15|995.04|992.64|993.55|991.15|0
1655227550000|2022-06-14 17:25:50|993.8|991.4|993.3|990.9|993.8|991.4|993.3|990.9|0
1655227560000|2022-06-14 17:26:00|993.55|991.15|993.55|991.15|993.55|991.15|993.06|990.66|0
1655227570000|2022-06-14 17:26:10|994.05|991.65|993.3|990.9|994.3|991.9|993.3|990.9|0
1655227580000|2022-06-14 17:26:20|993.8|991.4|994.54|992.14|994.54|992.14|993.8|991.4|0
1655227590000|2022-06-14 17:26:30|994.79|992.39|996.53|994.13|996.53|994.13|994.79|992.39|0
1655227600000|2022-06-14 17:26:40|996.03|993.63|996.03|993.63|996.53|994.13|996.03|993.63|0
1655227610000|2022-06-14 17:26:50|995.66|993.26|997.02|994.62|997.02|994.62|995.66|993.26|0
1655227620000|2022-06-14 17:27:00|997.15|994.75|996.77|994.37|997.27|994.87|996.77|994.37|0
1655227630000|2022-06-14 17:27:10|995.78|993.38|995.78|993.38|996.03|993.63|995.78|993.38|0
1655227640000|2022-06-14 17:27:20|996.28|993.88|996.53|994.13|996.77|994.37|996.28|993.88|0
1655227650000|2022-06-14 17:27:30|996.9|994.5|996.53|994.13|996.9|994.5|996.53|994.13|0
1655227660000|2022-06-14 17:27:40|995.78|993.38|995.78|993.38|995.78|993.38|995.54|993.14|0
1655227670000|2022-06-14 17:27:50|996.03|993.63|995.54|993.14|996.03|993.63|995.54|993.14|0
1655227680000|2022-06-14 17:28:00|995.04|992.64|996.03|993.63|996.03|993.63|995.04|992.64|0
1655227690000|2022-06-14 17:28:10|996.28|993.88|996.28|993.88|996.77|994.37|996.28|993.88|0
1655227700000|2022-06-14 17:28:20|995.78|993.38|995.78|993.38|996.28|993.88|995.78|993.38|0
1655227710000|2022-06-14 17:28:30|995.29|992.89|995.04|992.64|995.29|992.89|994.54|992.14|0
1655227720000|2022-06-14 17:28:40|995.54|993.14|996.28|993.88|996.28|993.88|995.54|993.14|0
1655227730000|2022-06-14 17:28:50|996.66|994.26|997.02|994.62|997.02|994.62|996.66|994.26|0
1655227740000|2022-06-14 17:29:00|997.52|995.12|997.9|995.5|998.01|995.61|997.52|995.12|0
1655227750000|2022-06-14 17:29:10|998.51|996.11|998.01|995.61|998.76|996.36|998.01|995.61|0
1655227760000|2022-06-14 17:29:20|999.01|996.61|998.01|995.61|999.14|996.74|998.01|995.61|0
1655227770000|2022-06-14 17:29:30|999.01|996.61|998.76|996.36|999.25|996.85|998.76|996.36|0
1655227780000|2022-06-14 17:29:40|999.25|996.85|1000.25|997.85|1000.25|997.85|999.25|996.85|0
1655227790000|2022-06-14 17:29:50|1000.49|998.09|1000.49|998.09|1000.49|998.09|1000.25|997.85|0
1655227800000|2022-06-14 17:30:00|1001.98|999.58|1000.99|998.59|1001.98|999.58|1000.99|998.59|0
1655227810000|2022-06-14 17:30:10|1000.74|998.34|1000.74|998.34|1000.74|998.34|999.75|997.35|0
1655227820000|2022-06-14 17:30:20|1000.99|998.59|1001.49|999.09|1001.73|999.33|1000.99|998.59|0
1655227830000|2022-06-14 17:30:30|1001.73|999.33|1001.73|999.33|1001.73|999.33|1001.49|999.09|0
1655227840000|2022-06-14 17:30:40|1001.49|999.09|1000.99|998.59|1001.86|999.46|1000.99|998.59|0
1655227850000|2022-06-14 17:30:50|1001.49|999.09|1001.73|999.33|1002.23|999.83|1001.49|999.09|0
1655227860000|2022-06-14 17:31:00|1001.24|998.84|1002.48|1000.08|1002.48|1000.08|1001.24|998.84|0
1655227870000|2022-06-14 17:31:10|1002.97|1000.57|1002.36|999.96|1003.22|1000.82|1002.36|999.96|0
1655227880000|2022-06-14 17:31:20|1002.73|1000.33|1002.73|1000.33|1002.97|1000.57|1002.73|1000.33|0
1655227890000|2022-06-14 17:31:30|1002.97|1000.57|1002.73|1000.33|1003.1|1000.7|1002.73|1000.33|0
1655227900000|2022-06-14 17:31:40|1003.22|1000.82|1002.97|1000.57|1003.22|1000.82|1002.73|1000.33|0
1655227910000|2022-06-14 17:31:50|1003.47|1001.07|1002.73|1000.33|1003.47|1001.07|1002.73|1000.33|0
1655227920000|2022-06-14 17:32:00|1002.97|1000.57|1002.48|1000.08|1002.97|1000.57|1002.48|1000.08|0
1655227930000|2022-06-14 17:32:10|1002.23|999.83|1000.99|998.59|1002.23|999.83|1000.99|998.59|0
1655227940000|2022-06-14 17:32:20|1001.49|999.09|1001.49|999.09|1001.49|999.09|1000.99|998.59|0
1655227950000|2022-06-14 17:32:30|1002.23|999.83|1000.74|998.34|1002.23|999.83|1000.74|998.34|0
1655227960000|2022-06-14 17:32:40|1000.62|998.22|1001.24|998.84|1001.24|998.84|999.75|997.35|0
1655227970000|2022-06-14 17:32:50|1001.49|999.09|1000.49|998.09|1001.49|999.09|1000.49|998.09|0
1655227980000|2022-06-14 17:33:00|1000.25|997.85|1000.74|998.34|1000.74|998.34|1000.25|997.85|0
1655227990000|2022-06-14 17:33:10|1001.49|999.09|1002.48|1000.08|1002.48|1000.08|1001.49|999.09|0
1655228000000|2022-06-14 17:33:20|1001.98|999.58|1002.23|999.83|1002.23|999.83|1001.73|999.33|0
1655228010000|2022-06-14 17:33:30|1002.48|1000.08|1003.22|1000.82|1003.22|1000.82|1002.48|1000.08|0
1655228020000|2022-06-14 17:33:40|1002.97|1000.57|1002.48|1000.08|1002.97|1000.57|1002.48|1000.08|0
1655228030000|2022-06-14 17:33:50|1002.97|1000.57|1004.21|1001.81|1004.21|1001.81|1002.97|1000.57|0
1655228040000|2022-06-14 17:34:00|1004.96|1002.56|1004.96|1002.56|1005.95|1003.55|1004.96|1002.56|0
1655228050000|2022-06-14 17:34:10|1004.71|1002.31|1005.95|1003.55|1006.2|1003.8|1004.71|1002.31|0
1655228060000|2022-06-14 17:34:20|1005.7|1003.3|1006.45|1004.05|1006.45|1004.05|1005.7|1003.3|0
1655228070000|2022-06-14 17:34:30|1006.2|1003.8|1006.94|1004.54|1006.94|1004.54|1006.2|1003.8|0
1655228080000|2022-06-14 17:34:40|1007.19|1004.79|1007.44|1005.04|1007.44|1005.04|1007.19|1004.79|0
1655228090000|2022-06-14 17:34:50|1007.69|1005.29|1006.94|1004.54|1007.69|1005.29|1006.94|1004.54|0
1655228100000|2022-06-14 17:35:00|1007.44|1005.04|1007.44|1005.04|1007.82|1005.42|1007.44|1005.04|0
1655228110000|2022-06-14 17:35:10|1006.94|1004.54|1005.95|1003.55|1006.94|1004.54|1005.95|1003.55|0
1655228120000|2022-06-14 17:35:20|1007.19|1004.79|1005.7|1003.3|1007.19|1004.79|1005.7|1003.3|0
1655228130000|2022-06-14 17:35:30|1006.2|1003.8|1007.69|1005.29|1007.69|1005.29|1006.2|1003.8|0
1655228140000|2022-06-14 17:35:40|1007.44|1005.04|1006.94|1004.54|1007.44|1005.04|1006.58|1004.18|0
1655228150000|2022-06-14 17:35:50|1007.44|1005.04|1007.19|1004.79|1008.18|1005.78|1007.19|1004.79|0
1655228160000|2022-06-14 17:36:00|1007.44|1005.04|1009.92|1007.52|1009.92|1007.52|1007.44|1005.04|0
1655228170000|2022-06-14 17:36:10|1009.67|1007.27|1009.67|1007.27|1009.67|1007.27|1009.42|1007.02|0
1655228180000|2022-06-14 17:36:20|1009.92|1007.52|1008.43|1006.03|1009.92|1007.52|1008.43|1006.03|0
1655228190000|2022-06-14 17:36:30|1008.18|1005.78|1007.69|1005.29|1008.18|1005.78|1007.44|1005.04|0
1655228200000|2022-06-14 17:36:40|1008.43|1006.03|1008.68|1006.28|1008.68|1006.28|1008.18|1005.78|0
1655228210000|2022-06-14 17:36:50|1008.43|1006.03|1009.42|1007.02|1009.42|1007.02|1008.18|1005.78|0
1655228220000|2022-06-14 17:37:00|1009.8|1007.4|1009.92|1007.52|1009.92|1007.52|1009.67|1007.27|0
1655228230000|2022-06-14 17:37:10|1010.17|1007.77|1010.17|1007.77|1010.42|1008.02|1009.92|1007.52|0
1655228240000|2022-06-14 17:37:20|1010.42|1008.02|1010.17|1007.77|1010.91|1008.51|1010.17|1007.77|0
1655228250000|2022-06-14 17:37:30|1010.67|1008.27|1010.42|1008.02|1010.67|1008.27|1010.42|1008.02|0
1655228260000|2022-06-14 17:37:40|1010.67|1008.27|1010.67|1008.27|1010.67|1008.27|1010.42|1008.02|0
1655228270000|2022-06-14 17:37:50|1010.91|1008.51|1011.66|1009.26|1011.66|1009.26|1010.91|1008.51|0
1655228280000|2022-06-14 17:38:00|1011.91|1009.51|1010.91|1008.51|1011.91|1009.51|1010.91|1008.51|0
1655228290000|2022-06-14 17:38:10|1010.17|1007.77|1010.17|1007.77|1010.17|1007.77|1009.92|1007.52|0
1655228300000|2022-06-14 17:38:20|1009.92|1007.52|1010.67|1008.27|1011.16|1008.76|1009.92|1007.52|0
1655228310000|2022-06-14 17:38:30|1011.16|1008.76|1010.67|1008.27|1011.41|1009.01|1010.67|1008.27|0
1655228320000|2022-06-14 17:38:40|1010.42|1008.02|1010.05|1007.65|1010.42|1008.02|1009.92|1007.52|0
1655228330000|2022-06-14 17:38:50|1010.42|1008.02|1011.04|1008.64|1011.04|1008.64|1009.92|1007.52|0
1655228340000|2022-06-14 17:39:00|1011.16|1008.76|1010.91|1008.51|1011.16|1008.76|1010.67|1008.27|0
1655228350000|2022-06-14 17:39:10|1012.15|1009.75|1011.41|1009.01|1012.15|1009.75|1011.41|1009.01|0
1655228360000|2022-06-14 17:39:20|1011.54|1009.14|1012.4|1010|1012.4|1010|1011.54|1009.14|0
1655228370000|2022-06-14 17:39:30|1011.66|1009.26|1011.41|1009.01|1011.66|1009.26|1010.91|1008.51|0
1655228380000|2022-06-14 17:39:40|1011.66|1009.26|1012.9|1010.5|1012.9|1010.5|1011.66|1009.26|0
1655228390000|2022-06-14 17:39:50|1013.15|1010.75|1012.9|1010.5|1013.15|1010.75|1012.78|1010.38|0
1655228400000|2022-06-14 17:40:00|1014.39|1011.99|1013.4|1011|1014.39|1011.99|1013.4|1011|0
1655228410000|2022-06-14 17:40:10|1013.64|1011.24|1012.65|1010.25|1013.64|1011.24|1012.65|1010.25|0
1655228420000|2022-06-14 17:40:20|1012.04|1009.64|1012.15|1009.75|1012.4|1010|1012.04|1009.64|0
1655228430000|2022-06-14 17:40:30|1011.91|1009.51|1012.04|1009.64|1012.29|1009.89|1011.91|1009.51|0
1655228440000|2022-06-14 17:40:40|1011.8|1009.4|1012.29|1009.89|1012.29|1009.89|1011.8|1009.4|0
1655228450000|2022-06-14 17:40:50|1012.54|1010.14|1012.79|1010.39|1012.92|1010.52|1012.54|1010.14|0
1655228460000|2022-06-14 17:41:00|1013.04|1010.64|1013.78|1011.38|1014.28|1011.88|1013.04|1010.64|0
1655228470000|2022-06-14 17:41:10|1013.91|1011.51|1014.03|1011.63|1014.28|1011.88|1013.91|1011.51|0
1655228480000|2022-06-14 17:41:20|1014.78|1012.38|1014.28|1011.88|1014.78|1012.38|1014.03|1011.63|0
1655228490000|2022-06-14 17:41:30|1014.03|1011.63|1013.29|1010.89|1014.03|1011.63|1013.29|1010.89|0
1655228500000|2022-06-14 17:41:40|1013.42|1011.02|1013.04|1010.64|1013.42|1011.02|1012.79|1010.39|0
1655228510000|2022-06-14 17:41:50|1012.54|1010.14|1012.54|1010.14|1012.54|1010.14|1012.29|1009.89|0
1655228520000|2022-06-14 17:42:00|1013.54|1011.14|1014.28|1011.88|1014.28|1011.88|1013.54|1011.14|0
1655228530000|2022-06-14 17:42:10|1014.03|1011.63|1013.54|1011.14|1014.03|1011.63|1013.54|1011.14|0
1655228540000|2022-06-14 17:42:20|1013.78|1011.38|1014.53|1012.13|1014.53|1012.13|1013.54|1011.14|0
1655228550000|2022-06-14 17:42:30|1014.78|1012.38|1015.52|1013.12|1015.52|1013.12|1014.78|1012.38|0
1655228560000|2022-06-14 17:42:40|1016.02|1013.62|1015.77|1013.37|1016.02|1013.62|1015.77|1013.37|0
1655228570000|2022-06-14 17:42:50|1016.02|1013.62|1015.52|1013.12|1016.02|1013.62|1015.52|1013.12|0
1655228580000|2022-06-14 17:43:00|1016.27|1013.87|1016.27|1013.87|1016.52|1014.12|1016.27|1013.87|0
1655228590000|2022-06-14 17:43:10|1016.52|1014.12|1016.02|1013.62|1016.52|1014.12|1016.02|1013.62|0
1655228600000|2022-06-14 17:43:20|1016.4|1014|1016.02|1013.62|1016.4|1014|1016.02|1013.62|0
1655228610000|2022-06-14 17:43:30|1016.52|1014.12|1017.89|1015.49|1017.89|1015.49|1016.52|1014.12|0
1655228620000|2022-06-14 17:43:40|1017.76|1015.36|1019.25|1016.85|1019.25|1016.85|1017.76|1015.36|0
1655228630000|2022-06-14 17:43:50|1019.5|1017.1|1019.5|1017.1|1019.75|1017.35|1019.5|1017.1|0
1655228640000|2022-06-14 17:44:00|1019.99|1017.59|1020.99|1018.59|1020.99|1018.59|1019.99|1017.59|0
1655228650000|2022-06-14 17:44:10|1021.73|1019.33|1020.24|1017.84|1021.73|1019.33|1020.24|1017.84|0
1655228660000|2022-06-14 17:44:20|1019.88|1017.48|1019.25|1016.85|1019.88|1017.48|1019.25|1016.85|0
1655228670000|2022-06-14 17:44:30|1019.13|1016.73|1018.5|1016.1|1019.25|1016.85|1018.5|1016.1|0
1655228680000|2022-06-14 17:44:40|1018.75|1016.35|1020.24|1017.84|1020.24|1017.84|1018.75|1016.35|0
1655228690000|2022-06-14 17:44:50|1020.49|1018.09|1019|1016.6|1020.49|1018.09|1019|1016.6|0
1655228700000|2022-06-14 17:45:00|1018.63|1016.23|1017.01|1014.61|1018.63|1016.23|1017.01|1014.61|0
1655228710000|2022-06-14 17:45:10|1018.5|1016.1|1018.26|1015.86|1018.5|1016.1|1017.76|1015.36|0
1655228720000|2022-06-14 17:45:20|1019.25|1016.85|1017.01|1014.61|1019.25|1016.85|1017.01|1014.61|0
1655228730000|2022-06-14 17:45:30|1016.27|1013.87|1016.27|1013.87|1016.52|1014.12|1016.02|1013.62|0
1655228740000|2022-06-14 17:45:40|1016.52|1014.12|1016.27|1013.87|1016.52|1014.12|1016.02|1013.62|0
1655228750000|2022-06-14 17:45:50|1016.02|1013.62|1015.03|1012.63|1016.02|1013.62|1014.53|1012.13|0
1655228760000|2022-06-14 17:46:00|1016.02|1013.62|1016.76|1014.36|1016.76|1014.36|1016.02|1013.62|0
1655228770000|2022-06-14 17:46:10|1016.89|1014.49|1017.26|1014.86|1017.26|1014.86|1016.89|1014.49|0
1655228780000|2022-06-14 17:46:20|1017.51|1015.11|1017.51|1015.11|1017.51|1015.11|1016.76|1014.36|0
1655228790000|2022-06-14 17:46:30|1017.76|1015.36|1017.76|1015.36|1017.76|1015.36|1017.64|1015.24|0
1655228800000|2022-06-14 17:46:40|1018.5|1016.1|1017.76|1015.36|1018.5|1016.1|1017.76|1015.36|0
1655228810000|2022-06-14 17:46:50|1017.51|1015.11|1017.01|1014.61|1017.51|1015.11|1016.76|1014.36|0
1655228820000|2022-06-14 17:47:00|1017.64|1015.24|1016.76|1014.36|1017.64|1015.24|1016.76|1014.36|0
1655228830000|2022-06-14 17:47:10|1016.27|1013.87|1018.14|1015.74|1018.14|1015.74|1016.27|1013.87|0
1655228840000|2022-06-14 17:47:20|1018.26|1015.86|1018.01|1015.61|1018.5|1016.1|1018.01|1015.61|0
1655228850000|2022-06-14 17:47:30|1018.26|1015.86|1019|1016.6|1019.13|1016.73|1018.26|1015.86|0
1655228860000|2022-06-14 17:47:40|1019.25|1016.85|1019.99|1017.59|1019.99|1017.59|1019.25|1016.85|0
1655228870000|2022-06-14 17:47:50|1019.75|1017.35|1020.99|1018.59|1020.99|1018.59|1019.75|1017.35|0
1655228880000|2022-06-14 17:48:00|1020.74|1018.34|1021.49|1019.09|1021.49|1019.09|1020.74|1018.34|0
1655228890000|2022-06-14 17:48:10|1021.24|1018.84|1022.23|1019.83|1022.23|1019.83|1021.24|1018.84|0
1655228900000|2022-06-14 17:48:20|1021.98|1019.58|1021.24|1018.84|1021.98|1019.58|1021.24|1018.84|0
1655228910000|2022-06-14 17:48:30|1020.74|1018.34|1019.5|1017.1|1020.74|1018.34|1019.25|1016.85|0
1655228920000|2022-06-14 17:48:40|1020.24|1017.84|1020.74|1018.34|1020.74|1018.34|1020.24|1017.84|0
1655228930000|2022-06-14 17:48:50|1020.49|1018.09|1019|1016.6|1020.49|1018.09|1019|1016.6|0
1655228940000|2022-06-14 17:49:00|1019.25|1016.85|1018.75|1016.35|1019.5|1017.1|1018.75|1016.35|0
1655228950000|2022-06-14 17:49:10|1018.88|1016.48|1019.5|1017.1|1019.5|1017.1|1018.75|1016.35|0
1655228960000|2022-06-14 17:49:20|1019|1016.6|1018.01|1015.61|1019|1016.6|1018.01|1015.61|0
1655228970000|2022-06-14 17:49:30|1018.26|1015.86|1018.38|1015.98|1018.38|1015.98|1018.01|1015.61|0
1655228980000|2022-06-14 17:49:40|1018.01|1015.61|1019.25|1016.85|1019.38|1016.98|1017.76|1015.36|0
1655228990000|2022-06-14 17:49:50|1018.88|1016.48|1019|1016.6|1019.5|1017.1|1018.88|1016.48|0
1655229000000|2022-06-14 17:50:00|1018.5|1016.1|1018.26|1015.86|1019|1016.6|1018.26|1015.86|0
1655229010000|2022-06-14 17:50:10|1018.75|1016.35|1019.25|1016.85|1019.25|1016.85|1018.75|1016.35|0
1655229020000|2022-06-14 17:50:20|1019|1016.6|1019.25|1016.85|1019.25|1016.85|1019|1016.6|0
1655229030000|2022-06-14 17:50:30|1019.5|1017.1|1019|1016.6|1019.5|1017.1|1019|1016.6|0
1655229040000|2022-06-14 17:50:40|1019.25|1016.85|1019|1016.6|1019.25|1016.85|1019|1016.6|0
1655229050000|2022-06-14 17:50:50|1019.99|1017.59|1017.51|1015.11|1019.99|1017.59|1017.51|1015.11|0
1655229060000|2022-06-14 17:51:00|1017.39|1014.99|1017.51|1015.11|1018.01|1015.61|1017.39|1014.99|0
1655229070000|2022-06-14 17:51:10|1017.01|1014.61|1017.51|1015.11|1018.01|1015.61|1017.01|1014.61|0
1655229080000|2022-06-14 17:51:20|1018.26|1015.86|1018.26|1015.86|1018.26|1015.86|1017.76|1015.36|0
1655229090000|2022-06-14 17:51:30|1018.01|1015.61|1017.51|1015.11|1018.01|1015.61|1017.51|1015.11|0
1655229100000|2022-06-14 17:51:40|1017.01|1014.61|1017.51|1015.11|1017.51|1015.11|1016.76|1014.36|0
1655229110000|2022-06-14 17:51:50|1018.26|1015.86|1018.01|1015.61|1018.26|1015.86|1018.01|1015.61|0
1655229120000|2022-06-14 17:52:00|1017.76|1015.36|1018.26|1015.86|1018.26|1015.86|1017.76|1015.36|0
1655229130000|2022-06-14 17:52:10|1017.01|1014.61|1018.5|1016.1|1018.5|1016.1|1017.01|1014.61|0
1655229140000|2022-06-14 17:52:20|1018.26|1015.86|1018.5|1016.1|1019|1016.6|1018.01|1015.61|0
1655229150000|2022-06-14 17:52:30|1018.01|1015.61|1018.26|1015.86|1018.5|1016.1|1018.01|1015.61|0
1655229160000|2022-06-14 17:52:40|1018.01|1015.61|1017.76|1015.36|1018.26|1015.86|1017.26|1014.86|0
1655229170000|2022-06-14 17:52:50|1018.26|1015.86|1017.76|1015.36|1018.26|1015.86|1017.76|1015.36|0
1655229180000|2022-06-14 17:53:00|1017.89|1015.49|1018.5|1016.1|1018.5|1016.1|1017.89|1015.49|0
1655229190000|2022-06-14 17:53:10|1018.75|1016.35|1017.89|1015.49|1018.75|1016.35|1017.89|1015.49|0
1655229200000|2022-06-14 17:53:20|1017.51|1015.11|1016.52|1014.12|1017.51|1015.11|1016.52|1014.12|0
1655229210000|2022-06-14 17:53:30|1016.15|1013.75|1016.02|1013.62|1016.27|1013.87|1016.02|1013.62|0
1655229220000|2022-06-14 17:53:40|1016.27|1013.87|1016.27|1013.87|1016.52|1014.12|1016.02|1013.62|0
1655229230000|2022-06-14 17:53:50|1015.77|1013.37|1015.4|1013|1015.77|1013.37|1015.27|1012.87|0
1655229240000|2022-06-14 17:54:00|1016.02|1013.62|1015.15|1012.75|1016.02|1013.62|1015.15|1012.75|0
1655229250000|2022-06-14 17:54:10|1015.27|1012.87|1014.78|1012.38|1015.27|1012.87|1014.78|1012.38|0
1655229260000|2022-06-14 17:54:20|1015.03|1012.63|1015.03|1012.63|1015.27|1012.87|1014.78|1012.38|0
1655229270000|2022-06-14 17:54:30|1015.27|1012.87|1015.52|1013.12|1015.52|1013.12|1015.27|1012.87|0
1655229280000|2022-06-14 17:54:40|1015.77|1013.37|1015.77|1013.37|1015.77|1013.37|1015.52|1013.12|0
1655229290000|2022-06-14 17:54:50|1015.03|1012.63|1015.03|1012.63|1015.03|1012.63|1014.78|1012.38|0
1655229300000|2022-06-14 17:55:00|1015.77|1013.37|1016.27|1013.87|1016.27|1013.87|1015.77|1013.37|0
1655229310000|2022-06-14 17:55:10|1017.51|1015.11|1016.52|1014.12|1017.51|1015.11|1016.52|1014.12|0
1655229320000|2022-06-14 17:55:20|1017.01|1014.61|1016.27|1013.87|1017.01|1014.61|1016.27|1013.87|0
1655229330000|2022-06-14 17:55:30|1015.77|1013.37|1016.02|1013.62|1016.02|1013.62|1015.27|1012.87|0
1655229340000|2022-06-14 17:55:40|1015.77|1013.37|1015.52|1013.12|1015.77|1013.37|1015.27|1012.87|0
1655229350000|2022-06-14 17:55:50|1016.02|1013.62|1016.27|1013.87|1016.27|1013.87|1015.52|1013.12|0
1655229360000|2022-06-14 17:56:00|1016.52|1014.12|1016.27|1013.87|1016.76|1014.36|1016.27|1013.87|0
1655229370000|2022-06-14 17:56:10|1015.77|1013.37|1014.03|1011.63|1015.77|1013.37|1014.03|1011.63|0
1655229380000|2022-06-14 17:56:20|1013.53|1011.13|1014.53|1012.13|1015.77|1013.37|1013.53|1011.13|0
1655229390000|2022-06-14 17:56:30|1014.03|1011.63|1014.03|1011.63|1014.28|1011.88|1014.03|1011.63|0
1655229400000|2022-06-14 17:56:40|1013.53|1011.13|1013.42|1011.02|1014.03|1011.63|1013.42|1011.02|0
1655229410000|2022-06-14 17:56:50|1013.53|1011.13|1014.28|1011.88|1014.28|1011.88|1013.42|1011.02|0
1655229420000|2022-06-14 17:57:00|1014.03|1011.63|1014.53|1012.13|1014.91|1012.51|1014.03|1011.63|0
1655229430000|2022-06-14 17:57:10|1014.03|1011.63|1013.04|1010.64|1014.03|1011.63|1013.04|1010.64|0
1655229440000|2022-06-14 17:57:20|1012.79|1010.39|1013.04|1010.64|1013.04|1010.64|1012.54|1010.14|0
1655229450000|2022-06-14 17:57:30|1012.79|1010.39|1014.66|1012.26|1014.78|1012.38|1012.79|1010.39|0
1655229460000|2022-06-14 17:57:40|1014.78|1012.38|1014.28|1011.88|1014.78|1012.38|1014.28|1011.88|0
1655229470000|2022-06-14 17:57:50|1014.03|1011.63|1013.29|1010.89|1014.03|1011.63|1013.29|1010.89|0
1655229480000|2022-06-14 17:58:00|1013.04|1010.64|1013.29|1010.89|1013.29|1010.89|1012.79|1010.39|0
1655229490000|2022-06-14 17:58:10|1012.79|1010.39|1012.79|1010.39|1013.04|1010.64|1012.79|1010.39|0
1655229500000|2022-06-14 17:58:20|1012.54|1010.14|1012.29|1009.89|1012.54|1010.14|1012.29|1009.89|0
1655229510000|2022-06-14 17:58:30|1012.54|1010.14|1012.54|1010.14|1012.54|1010.14|1012.29|1009.89|0
1655229520000|2022-06-14 17:58:40|1013.04|1010.64|1015.03|1012.63|1015.03|1012.63|1013.04|1010.64|0
1655229530000|2022-06-14 17:58:50|1014.78|1012.38|1015.52|1013.12|1015.52|1013.12|1014.78|1012.38|0
1655229540000|2022-06-14 17:59:00|1014.78|1012.38|1016.02|1013.62|1016.02|1013.62|1014.78|1012.38|0
1655229550000|2022-06-14 17:59:10|1015.77|1013.37|1016.02|1013.62|1016.02|1013.62|1015.52|1013.12|0
1655229560000|2022-06-14 17:59:20|1017.51|1015.11|1017.89|1015.49|1017.89|1015.49|1017.51|1015.11|0
1655229570000|2022-06-14 17:59:30|1016.76|1014.36|1016.02|1013.62|1016.76|1014.36|1016.02|1013.62|0
1655229580000|2022-06-14 17:59:40|1015.77|1013.37|1016.52|1014.12|1016.52|1014.12|1015.77|1013.37|0
1655229590000|2022-06-14 17:59:50|1017.26|1014.86|1017.51|1015.11|1017.76|1015.36|1017.26|1014.86|0
1655229600000|2022-06-14 18:00:00|1016.52|1014.12|1016.27|1013.87|1016.52|1014.12|1016.27|1013.87|0
1655229610000|2022-06-14 18:00:10|1016.76|1014.36|1016.76|1014.36|1016.76|1014.36|1016.02|1013.62|0
1655229620000|2022-06-14 18:00:20|1016.27|1013.87|1016.02|1013.62|1016.27|1013.87|1015.52|1013.12|0
1655229630000|2022-06-14 18:00:30|1015.52|1013.12|1015.27|1012.87|1015.77|1013.37|1015.27|1012.87|0
1655229640000|2022-06-14 18:00:40|1015.03|1012.63|1014.78|1012.38|1015.03|1012.63|1014.53|1012.13|0
1655229650000|2022-06-14 18:00:50|1014.53|1012.13|1015.27|1012.87|1015.27|1012.87|1014.53|1012.13|0
1655229660000|2022-06-14 18:01:00|1014.53|1012.13|1013.78|1011.38|1014.53|1012.13|1013.78|1011.38|0
1655229670000|2022-06-14 18:01:10|1013.53|1011.13|1014.28|1011.88|1014.28|1011.88|1013.53|1011.13|0
1655229680000|2022-06-14 18:01:20|1015.03|1012.63|1015.56|1013.16|1015.56|1013.16|1015.03|1012.63|0
1655229690000|2022-06-14 18:01:30|1015.44|1013.04|1014.1|1011.7|1015.44|1013.04|1014.1|1011.7|0
1655229700000|2022-06-14 18:01:40|1013.36|1010.96|1012.36|1009.96|1013.36|1010.96|1012.36|1009.96|0
1655229710000|2022-06-14 18:01:50|1012.12|1009.72|1011.12|1008.72|1012.12|1009.72|1011.12|1008.72|0
1655229720000|2022-06-14 18:02:00|1012.12|1009.72|1012.86|1010.46|1012.86|1010.46|1012.12|1009.72|0
1655229730000|2022-06-14 18:02:10|1012.36|1009.96|1012.36|1009.96|1013.11|1010.71|1012.12|1009.72|0
1655229740000|2022-06-14 18:02:20|1013.11|1010.71|1013.61|1011.21|1013.61|1011.21|1013.11|1010.71|0
1655229750000|2022-06-14 18:02:30|1013.11|1010.71|1012.36|1009.96|1013.11|1010.71|1012.36|1009.96|0
1655229760000|2022-06-14 18:02:40|1012.61|1010.21|1012.12|1009.72|1012.61|1010.21|1011.87|1009.47|0
1655229770000|2022-06-14 18:02:50|1012.86|1010.46|1013.85|1011.45|1013.85|1011.45|1012.86|1010.46|0
1655229780000|2022-06-14 18:03:00|1014.23|1011.83|1014.1|1011.7|1014.23|1011.83|1014.1|1011.7|0
1655229790000|2022-06-14 18:03:10|1014.35|1011.95|1014.35|1011.95|1014.35|1011.95|1014.1|1011.7|0
1655229800000|2022-06-14 18:03:20|1014.1|1011.7|1013.36|1010.96|1014.1|1011.7|1013.36|1010.96|0
1655229810000|2022-06-14 18:03:30|1014.35|1011.95|1013.61|1011.21|1014.35|1011.95|1013.61|1011.21|0
1655229820000|2022-06-14 18:03:40|1012.86|1010.46|1013.73|1011.33|1013.73|1011.33|1012.86|1010.46|0
1655229830000|2022-06-14 18:03:50|1013.36|1010.96|1012.86|1010.46|1013.61|1011.21|1012.86|1010.46|0
1655229840000|2022-06-14 18:04:00|1012.36|1009.96|1011.62|1009.22|1012.36|1009.96|1011.62|1009.22|0
1655229850000|2022-06-14 18:04:10|1011.87|1009.47|1013.61|1011.21|1013.61|1011.21|1011.87|1009.47|0
1655229860000|2022-06-14 18:04:20|1013.36|1010.96|1012.36|1009.96|1013.36|1010.96|1012.36|1009.96|0
1655229870000|2022-06-14 18:04:30|1012.12|1009.72|1014.1|1011.7|1014.1|1011.7|1012.12|1009.72|0
1655229880000|2022-06-14 18:04:40|1013.85|1011.45|1013.85|1011.45|1013.85|1011.45|1013.85|1011.45|0
1655229890000|2022-06-14 18:04:50|1014.1|1011.7|1014.1|1011.7|1014.1|1011.7|1013.85|1011.45|0
1655229900000|2022-06-14 18:05:00|1013.61|1011.21|1013.61|1011.21|1014.1|1011.7|1013.61|1011.21|0
1655229910000|2022-06-14 18:05:10|1013.85|1011.45|1014.85|1012.45|1015.1|1012.7|1013.85|1011.45|0
1655229920000|2022-06-14 18:05:20|1014.35|1011.95|1013.36|1010.96|1014.35|1011.95|1013.36|1010.96|0
1655229930000|2022-06-14 18:05:30|1012.86|1010.46|1013.85|1011.45|1013.85|1011.45|1012.61|1010.21|0
1655229940000|2022-06-14 18:05:40|1014.1|1011.7|1013.11|1010.71|1014.1|1011.7|1013.11|1010.71|0
1655229950000|2022-06-14 18:05:50|1013.36|1010.96|1012.86|1010.46|1013.49|1011.09|1012.74|1010.34|0
1655229960000|2022-06-14 18:06:00|1013.11|1010.71|1011.62|1009.22|1013.11|1010.71|1011.62|1009.22|0
1655229970000|2022-06-14 18:06:10|1011.12|1008.72|1010.63|1008.23|1011.62|1009.22|1010.63|1008.23|0
1655229980000|2022-06-14 18:06:20|1010.38|1007.98|1011.62|1009.22|1011.62|1009.22|1010.26|1007.86|0
1655229990000|2022-06-14 18:06:30|1011.5|1009.1|1010.63|1008.23|1011.62|1009.22|1010.63|1008.23|0
1655230000000|2022-06-14 18:06:40|1010.38|1007.98|1010.87|1008.47|1010.87|1008.47|1009.88|1007.48|0
1655230010000|2022-06-14 18:06:50|1010.76|1008.36|1010.63|1008.23|1010.87|1008.47|1010.63|1008.23|0
1655230020000|2022-06-14 18:07:00|1010.13|1007.73|1008.64|1006.24|1010.13|1007.73|1008.64|1006.24|0
1655230030000|2022-06-14 18:07:10|1008.39|1005.99|1009.14|1006.74|1009.14|1006.74|1008.14|1005.74|0
1655230040000|2022-06-14 18:07:20|1008.64|1006.24|1007.65|1005.25|1008.64|1006.24|1007.65|1005.25|0
1655230050000|2022-06-14 18:07:30|1008.14|1005.74|1007.65|1005.25|1008.14|1005.74|1007.65|1005.25|0
1655230060000|2022-06-14 18:07:40|1007.4|1005|1007.9|1005.5|1007.9|1005.5|1007.15|1004.75|0
1655230070000|2022-06-14 18:07:50|1007.65|1005.25|1006.66|1004.26|1007.65|1005.25|1006.66|1004.26|0
1655230080000|2022-06-14 18:08:00|1006.9|1004.5|1006.41|1004.01|1006.9|1004.5|1006.41|1004.01|0
1655230090000|2022-06-14 18:08:10|1005.91|1003.51|1006.16|1003.76|1006.16|1003.76|1005.66|1003.26|0
1655230100000|2022-06-14 18:08:20|1006.41|1004.01|1005.66|1003.26|1006.41|1004.01|1005.66|1003.26|0
1655230110000|2022-06-14 18:08:30|1005.05|1002.65|1006.66|1004.26|1006.66|1004.26|1004.92|1002.52|0
1655230120000|2022-06-14 18:08:40|1006.9|1004.5|1007.4|1005|1007.4|1005|1006.9|1004.5|0
1655230130000|2022-06-14 18:08:50|1007.65|1005.25|1006.9|1004.5|1007.65|1005.25|1006.66|1004.26|0
1655230140000|2022-06-14 18:09:00|1006.66|1004.26|1006.9|1004.5|1006.9|1004.5|1006.66|1004.26|0
1655230150000|2022-06-14 18:09:10|1006.66|1004.26|1006.66|1004.26|1006.9|1004.5|1006.66|1004.26|0
1655230160000|2022-06-14 18:09:20|1005.91|1003.51|1005.66|1003.26|1006.16|1003.76|1005.66|1003.26|0
1655230170000|2022-06-14 18:09:30|1005.91|1003.51|1005.91|1003.51|1005.91|1003.51|1005.91|1003.51|0
1655230180000|2022-06-14 18:09:40|1006.16|1003.76|1006.9|1004.5|1006.9|1004.5|1005.91|1003.51|0
1655230190000|2022-06-14 18:09:50|1007.03|1004.63|1006.9|1004.5|1007.03|1004.63|1006.66|1004.26|0
1655230200000|2022-06-14 18:10:00|1007.03|1004.63|1008.39|1005.99|1008.64|1006.24|1007.03|1004.63|0
1655230210000|2022-06-14 18:10:10|1008.89|1006.49|1009.39|1006.99|1009.39|1006.99|1008.89|1006.49|0
1655230220000|2022-06-14 18:10:20|1009.88|1007.48|1010.01|1007.61|1010.13|1007.73|1009.76|1007.36|0
1655230230000|2022-06-14 18:10:30|1010.38|1007.98|1011.12|1008.72|1011.12|1008.72|1010.38|1007.98|0
1655230240000|2022-06-14 18:10:40|1010.87|1008.47|1010.38|1007.98|1011.37|1008.97|1010.38|1007.98|0
1655230250000|2022-06-14 18:10:50|1009.63|1007.23|1009.63|1007.23|1009.63|1007.23|1009.14|1006.74|0
1655230260000|2022-06-14 18:11:00|1010.13|1007.73|1010.13|1007.73|1010.38|1007.98|1009.88|1007.48|0
1655230270000|2022-06-14 18:11:10|1009.39|1006.99|1010.63|1008.23|1010.63|1008.23|1009.39|1006.99|0
1655230280000|2022-06-14 18:11:20|1011.12|1008.72|1011.62|1009.22|1011.62|1009.22|1011.12|1008.72|0
1655230290000|2022-06-14 18:11:30|1011.37|1008.97|1012.99|1010.59|1012.99|1010.59|1011.37|1008.97|0
1655230300000|2022-06-14 18:11:40|1012.61|1010.21|1012.74|1010.34|1012.86|1010.46|1012.61|1010.21|0
1655230310000|2022-06-14 18:11:50|1013.11|1010.71|1013.73|1011.33|1013.73|1011.33|1013.11|1010.71|0
1655230320000|2022-06-14 18:12:00|1013.85|1011.45|1012.36|1009.96|1013.85|1011.45|1012.36|1009.96|0
1655230330000|2022-06-14 18:12:10|1011.62|1009.22|1012.86|1010.46|1012.86|1010.46|1011.62|1009.22|0
1655230340000|2022-06-14 18:12:20|1013.11|1010.71|1011.12|1008.72|1013.11|1010.71|1011.12|1008.72|0
1655230350000|2022-06-14 18:12:30|1012.61|1010.21|1013.11|1010.71|1013.11|1010.71|1012.61|1010.21|0
1655230360000|2022-06-14 18:12:40|1012.61|1010.21|1013.36|1010.96|1013.36|1010.96|1012.61|1010.21|0
1655230370000|2022-06-14 18:12:50|1013.11|1010.71|1012.86|1010.46|1013.11|1010.71|1012.86|1010.46|0
1655230380000|2022-06-14 18:13:00|1013.11|1010.71|1014.1|1011.7|1014.1|1011.7|1013.11|1010.71|0
1655230390000|2022-06-14 18:13:10|1014.35|1011.95|1015.34|1012.94|1015.34|1012.94|1014.35|1011.95|0
1655230400000|2022-06-14 18:13:20|1014.85|1012.45|1014.85|1012.45|1015.1|1012.7|1014.48|1012.08|0
1655230410000|2022-06-14 18:13:30|1015.1|1012.7|1015.1|1012.7|1015.1|1012.7|1014.85|1012.45|0
1655230420000|2022-06-14 18:13:40|1015.34|1012.94|1015.34|1012.94|1015.84|1013.44|1015.34|1012.94|0
1655230430000|2022-06-14 18:13:50|1015.59|1013.19|1016.22|1013.82|1016.22|1013.82|1015.59|1013.19|0
1655230440000|2022-06-14 18:14:00|1015.84|1013.44|1016.34|1013.94|1016.34|1013.94|1015.1|1012.7|0
1655230450000|2022-06-14 18:14:10|1016.83|1014.43|1016.83|1014.43|1016.96|1014.56|1016.83|1014.43|0
1655230460000|2022-06-14 18:14:20|1017.08|1014.68|1016.83|1014.43|1017.08|1014.68|1016.83|1014.43|0
1655230470000|2022-06-14 18:14:30|1017.21|1014.81|1017.83|1015.43|1017.83|1015.43|1017.21|1014.81|0
1655230480000|2022-06-14 18:14:40|1016.83|1014.43|1017.33|1014.93|1017.33|1014.93|1016.83|1014.43|0
1655230490000|2022-06-14 18:14:50|1017.58|1015.18|1015.84|1013.44|1017.58|1015.18|1015.84|1013.44|0
1655230500000|2022-06-14 18:15:00|1015.34|1012.94|1015.09|1012.69|1015.34|1012.94|1014.6|1012.2|0
1655230510000|2022-06-14 18:15:10|1014.6|1012.2|1015.59|1013.19|1015.59|1013.19|1014.6|1012.2|0
1655230520000|2022-06-14 18:15:20|1015.34|1012.94|1015.84|1013.44|1015.84|1013.44|1015.34|1012.94|0
1655230530000|2022-06-14 18:15:30|1016.34|1013.94|1014.35|1011.95|1016.34|1013.94|1014.35|1011.95|0
1655230540000|2022-06-14 18:15:40|1014.1|1011.7|1014.6|1012.2|1014.6|1012.2|1013.85|1011.45|0
1655230550000|2022-06-14 18:15:50|1015.09|1012.69|1015.34|1012.94|1015.59|1013.19|1015.09|1012.69|0
1655230560000|2022-06-14 18:16:00|1015.84|1013.44|1013.61|1011.21|1015.84|1013.44|1013.61|1011.21|0
1655230570000|2022-06-14 18:16:10|1013.85|1011.45|1014.85|1012.45|1014.85|1012.45|1013.61|1011.21|0
1655230580000|2022-06-14 18:16:20|1015.09|1012.69|1015.09|1012.69|1015.09|1012.69|1014.85|1012.45|0
1655230590000|2022-06-14 18:16:30|1015.34|1012.94|1015.09|1012.69|1015.34|1012.94|1015.09|1012.69|0
1655230600000|2022-06-14 18:16:40|1014.6|1012.2|1014.35|1011.95|1015.09|1012.69|1014.35|1011.95|0
1655230610000|2022-06-14 18:16:50|1014.6|1012.2|1014.35|1011.95|1015.09|1012.69|1014.35|1011.95|0
1655230620000|2022-06-14 18:17:00|1013.85|1011.45|1014.85|1012.45|1014.85|1012.45|1013.85|1011.45|0
1655230630000|2022-06-14 18:17:10|1014.35|1011.95|1015.34|1012.94|1015.34|1012.94|1014.35|1011.95|0
1655230640000|2022-06-14 18:17:20|1015.59|1013.19|1015.34|1012.94|1015.59|1013.19|1015.34|1012.94|0
1655230650000|2022-06-14 18:17:30|1014.85|1012.45|1014.85|1012.45|1014.85|1012.45|1014.85|1012.45|0
1655230660000|2022-06-14 18:17:40|1015.09|1012.69|1016.34|1013.94|1016.34|1013.94|1015.09|1012.69|0
1655230670000|2022-06-14 18:17:50|1016.58|1014.18|1016.58|1014.18|1016.58|1014.18|1016.34|1013.94|0
1655230680000|2022-06-14 18:18:00|1016.09|1013.69|1015.09|1012.69|1016.09|1013.69|1015.09|1012.69|0
1655230690000|2022-06-14 18:18:10|1014.98|1012.58|1013.11|1010.71|1014.98|1012.58|1013.11|1010.71|0
1655230700000|2022-06-14 18:18:20|1014.85|1012.45|1014.35|1011.95|1014.85|1012.45|1014.35|1011.95|0
1655230710000|2022-06-14 18:18:30|1015.59|1013.19|1014.6|1012.2|1015.59|1013.19|1014.6|1012.2|0
1655230720000|2022-06-14 18:18:40|1013.85|1011.45|1013.73|1011.33|1013.85|1011.45|1013.61|1011.21|0
1655230730000|2022-06-14 18:18:50|1013.61|1011.21|1012.86|1010.46|1013.61|1011.21|1012.86|1010.46|0
1655230740000|2022-06-14 18:19:00|1013.36|1010.96|1014.1|1011.7|1014.35|1011.95|1013.36|1010.96|0
1655230750000|2022-06-14 18:19:10|1014.35|1011.95|1013.85|1011.45|1014.6|1012.2|1013.85|1011.45|0
1655230760000|2022-06-14 18:19:20|1014.1|1011.7|1013.85|1011.45|1014.1|1011.7|1013.85|1011.45|0
1655230770000|2022-06-14 18:19:30|1014.1|1011.7|1013.36|1010.96|1014.1|1011.7|1013.11|1010.71|0
1655230780000|2022-06-14 18:19:40|1012.86|1010.46|1012.74|1010.34|1012.86|1010.46|1012.61|1010.21|0
1655230790000|2022-06-14 18:19:50|1012.61|1010.21|1013.11|1010.71|1013.11|1010.71|1012.61|1010.21|0
1655230800000|2022-06-14 18:20:00|1012.86|1010.46|1014.1|1011.7|1014.1|1011.7|1012.61|1010.21|0
1655230810000|2022-06-14 18:20:10|1014.6|1012.2|1012.12|1009.72|1014.85|1012.45|1012.12|1009.72|0
1655230820000|2022-06-14 18:20:20|1011.87|1009.47|1011.62|1009.22|1011.87|1009.47|1011.37|1008.97|0
1655230830000|2022-06-14 18:20:30|1011.12|1008.72|1010.38|1007.98|1011.12|1008.72|1010.38|1007.98|0
1655230840000|2022-06-14 18:20:40|1011.37|1008.97|1011.62|1009.22|1012.12|1009.72|1011.37|1008.97|0
1655230850000|2022-06-14 18:20:50|1011.75|1009.35|1011.37|1008.97|1012.12|1009.72|1011.37|1008.97|0
1655230860000|2022-06-14 18:21:00|1011.12|1008.72|1010.13|1007.73|1011.12|1008.72|1010.13|1007.73|0
1655230870000|2022-06-14 18:21:10|1010.38|1007.98|1011.12|1008.72|1011.12|1008.72|1009.63|1007.23|0
1655230880000|2022-06-14 18:21:20|1010.63|1008.23|1011.87|1009.47|1011.87|1009.47|1010.63|1008.23|0
1655230890000|2022-06-14 18:21:30|1011.37|1008.97|1010.87|1008.47|1011.75|1009.35|1010.87|1008.47|0
1655230900000|2022-06-14 18:21:40|1010.38|1007.98|1011.37|1008.97|1011.37|1008.97|1010.38|1007.98|0
1655230910000|2022-06-14 18:21:50|1011.62|1009.22|1010.87|1008.47|1011.62|1009.22|1010.63|1008.23|0
1655230920000|2022-06-14 18:22:00|1010.38|1007.98|1010.13|1007.73|1010.38|1007.98|1009.88|1007.48|0
1655230930000|2022-06-14 18:22:10|1009.88|1007.48|1010.13|1007.73|1010.13|1007.73|1009.63|1007.23|0
1655230940000|2022-06-14 18:22:20|1010.38|1007.98|1010.13|1007.73|1010.63|1008.23|1010.13|1007.73|0
1655230950000|2022-06-14 18:22:30|1010.38|1007.98|1010.87|1008.47|1010.87|1008.47|1010.13|1007.73|0
1655230960000|2022-06-14 18:22:40|1009.88|1007.48|1010.13|1007.73|1010.13|1007.73|1009.88|1007.48|0
1655230970000|2022-06-14 18:22:50|1009.88|1007.48|1010.38|1007.98|1010.38|1007.98|1009.88|1007.48|0
1655230980000|2022-06-14 18:23:00|1010.13|1007.73|1011.12|1008.72|1011.12|1008.72|1010.13|1007.73|0
1655230990000|2022-06-14 18:23:10|1010.87|1008.47|1012.12|1009.72|1012.12|1009.72|1010.87|1008.47|0
1655231000000|2022-06-14 18:23:20|1012.36|1009.96|1012.12|1009.72|1012.36|1009.96|1012.12|1009.72|0
1655231010000|2022-06-14 18:23:30|1011.37|1008.97|1011.75|1009.35|1011.75|1009.35|1011.37|1008.97|0
1655231020000|2022-06-14 18:23:40|1012.36|1009.96|1011.62|1009.22|1012.86|1010.46|1011.62|1009.22|0
1655231030000|2022-06-14 18:23:50|1011.37|1008.97|1011.12|1008.72|1011.62|1009.22|1011.12|1008.72|0
1655231040000|2022-06-14 18:24:00|1010.63|1008.23|1009.39|1006.99|1010.63|1008.23|1009.39|1006.99|0
1655231050000|2022-06-14 18:24:10|1009.14|1006.74|1009.14|1006.74|1009.39|1006.99|1009.14|1006.74|0
1655231060000|2022-06-14 18:24:20|1009.88|1007.48|1011|1008.6|1011|1008.6|1009.88|1007.48|0
1655231070000|2022-06-14 18:24:30|1011.37|1008.97|1011.87|1009.47|1012.12|1009.72|1011.37|1008.97|0
1655231080000|2022-06-14 18:24:40|1012.86|1010.46|1013.85|1011.45|1013.85|1011.45|1012.61|1010.21|0
1655231090000|2022-06-14 18:24:50|1014.1|1011.7|1013.61|1011.21|1014.1|1011.7|1013.61|1011.21|0
1655231100000|2022-06-14 18:25:00|1013.98|1011.58|1013.61|1011.21|1013.98|1011.58|1013.36|1010.96|0
1655231110000|2022-06-14 18:25:10|1013.11|1010.71|1014.35|1011.95|1014.35|1011.95|1013.11|1010.71|0
1655231120000|2022-06-14 18:25:20|1014.1|1011.7|1014.6|1012.2|1014.6|1012.2|1014.1|1011.7|0
1655231130000|2022-06-14 18:25:30|1013.85|1011.45|1013.85|1011.45|1013.85|1011.45|1013.61|1011.21|0
1655231140000|2022-06-14 18:25:40|1013.61|1011.21|1014.6|1012.2|1014.85|1012.45|1013.61|1011.21|0
1655231150000|2022-06-14 18:25:50|1014.73|1012.33|1014.85|1012.45|1014.85|1012.45|1014.73|1012.33|0
1655231160000|2022-06-14 18:26:00|1015.09|1012.69|1015.59|1013.19|1015.59|1013.19|1015.09|1012.69|0
1655231170000|2022-06-14 18:26:10|1016.83|1014.43|1016.58|1014.18|1016.83|1014.43|1016.58|1014.18|0
1655231180000|2022-06-14 18:26:20|1015.84|1013.44|1015.09|1012.69|1015.84|1013.44|1014.85|1012.45|0
1655231190000|2022-06-14 18:26:30|1015.34|1012.94|1015.09|1012.69|1016.09|1013.69|1015.09|1012.69|0
1655231200000|2022-06-14 18:26:40|1013.85|1011.45|1013.85|1011.45|1013.85|1011.45|1013.61|1011.21|0
1655231210000|2022-06-14 18:26:50|1013.61|1011.21|1013.61|1011.21|1014.35|1011.95|1013.61|1011.21|0
1655231220000|2022-06-14 18:27:00|1013.73|1011.33|1014.35|1011.95|1014.35|1011.95|1013.61|1011.21|0
1655231230000|2022-06-14 18:27:10|1013.85|1011.45|1012.86|1010.46|1013.85|1011.45|1012.86|1010.46|0
1655231240000|2022-06-14 18:27:20|1012.61|1010.21|1011.62|1009.22|1012.86|1010.46|1011.62|1009.22|0
1655231250000|2022-06-14 18:27:30|1012.12|1009.72|1012.61|1010.21|1012.61|1010.21|1012.12|1009.72|0
1655231260000|2022-06-14 18:27:40|1012|1009.6|1012.12|1009.72|1012.12|1009.72|1011.87|1009.47|0
1655231270000|2022-06-14 18:27:50|1011.87|1009.47|1012.12|1009.72|1012.12|1009.72|1011.87|1009.47|0
1655231280000|2022-06-14 18:28:00|1012.86|1010.46|1012.36|1009.96|1013.11|1010.71|1012.36|1009.96|0
1655231290000|2022-06-14 18:28:10|1012.12|1009.72|1012.61|1010.21|1012.61|1010.21|1011.87|1009.47|0
1655231300000|2022-06-14 18:28:20|1012.86|1010.46|1012.12|1009.72|1012.86|1010.46|1011.87|1009.47|0
1655231310000|2022-06-14 18:28:30|1012.61|1010.21|1011.37|1008.97|1012.61|1010.21|1011.37|1008.97|0
1655231320000|2022-06-14 18:28:40|1011.62|1009.22|1011.12|1008.72|1011.62|1009.22|1011.12|1008.72|0
1655231330000|2022-06-14 18:28:50|1011.62|1009.22|1011.12|1008.72|1011.62|1009.22|1011.12|1008.72|0
1655231340000|2022-06-14 18:29:00|1011.62|1009.22|1012.61|1010.21|1012.61|1010.21|1011.62|1009.22|0
1655231350000|2022-06-14 18:29:10|1012.86|1010.46|1011.62|1009.22|1012.86|1010.46|1011.62|1009.22|0
1655231360000|2022-06-14 18:29:20|1011.37|1008.97|1012.61|1010.21|1012.61|1010.21|1011.37|1008.97|0
1655231370000|2022-06-14 18:29:30|1013.11|1010.71|1011.75|1009.35|1013.11|1010.71|1011.75|1009.35|0
1655231380000|2022-06-14 18:29:40|1011.87|1009.47|1012.86|1010.46|1012.86|1010.46|1011.87|1009.47|0
1655231390000|2022-06-14 18:29:50|1013.11|1010.71|1013.36|1010.96|1013.36|1010.96|1013.11|1010.71|0
1655231400000|2022-06-14 18:30:00|1013.6|1011.2|1013.98|1011.58|1014.1|1011.7|1013.6|1011.2|0
1655231410000|2022-06-14 18:30:10|1014.35|1011.95|1014.1|1011.7|1014.35|1011.95|1013.85|1011.45|0
1655231420000|2022-06-14 18:30:20|1014.6|1012.2|1014.35|1011.95|1015.34|1012.94|1014.35|1011.95|0
1655231430000|2022-06-14 18:30:30|1014.1|1011.7|1015.59|1013.19|1015.59|1013.19|1014.1|1011.7|0
1655231440000|2022-06-14 18:30:40|1015.84|1013.44|1016.09|1013.69|1016.09|1013.69|1015.84|1013.44|0
1655231450000|2022-06-14 18:30:50|1016.34|1013.94|1017.21|1014.81|1017.21|1014.81|1016.34|1013.94|0
1655231460000|2022-06-14 18:31:00|1018.07|1015.67|1018.57|1016.17|1018.57|1016.17|1018.07|1015.67|0
1655231470000|2022-06-14 18:31:10|1018.32|1015.92|1017.33|1014.93|1018.57|1016.17|1017.33|1014.93|0
1655231480000|2022-06-14 18:31:20|1017.58|1015.18|1017.08|1014.68|1017.58|1015.18|1016.58|1014.18|0
1655231490000|2022-06-14 18:31:30|1017.33|1014.93|1018.32|1015.92|1018.32|1015.92|1017.33|1014.93|0
1655231500000|2022-06-14 18:31:40|1018.82|1016.42|1018.07|1015.67|1018.82|1016.42|1017.96|1015.56|0
1655231510000|2022-06-14 18:31:50|1017.08|1014.68|1018.57|1016.17|1018.57|1016.17|1017.08|1014.68|0
1655231520000|2022-06-14 18:32:00|1019.81|1017.41|1019.56|1017.16|1019.81|1017.41|1019.56|1017.16|0
1655231530000|2022-06-14 18:32:10|1018.82|1016.42|1018.32|1015.92|1019.32|1016.92|1018.32|1015.92|0
1655231540000|2022-06-14 18:32:20|1017.83|1015.43|1018.57|1016.17|1018.82|1016.42|1017.83|1015.43|0
1655231550000|2022-06-14 18:32:30|1018.82|1016.42|1019.07|1016.67|1019.07|1016.67|1018.57|1016.17|0
1655231560000|2022-06-14 18:32:40|1018.82|1016.42|1018.32|1015.92|1018.82|1016.42|1018.32|1015.92|0
1655231570000|2022-06-14 18:32:50|1018.82|1016.42|1019.56|1017.16|1019.56|1017.16|1018.57|1016.17|0
1655231580000|2022-06-14 18:33:00|1019.32|1016.92|1020.06|1017.66|1020.06|1017.66|1019.32|1016.92|0
1655231590000|2022-06-14 18:33:10|1020.31|1017.91|1018.82|1016.42|1020.31|1017.91|1018.57|1016.17|0
1655231600000|2022-06-14 18:33:20|1018.57|1016.17|1017.33|1014.93|1018.57|1016.17|1017.33|1014.93|0
1655231610000|2022-06-14 18:33:30|1017.08|1014.68|1017.33|1014.93|1017.33|1014.93|1017.08|1014.68|0
1655231620000|2022-06-14 18:33:40|1016.83|1014.43|1016.09|1013.69|1017.08|1014.68|1016.09|1013.69|0
1655231630000|2022-06-14 18:33:50|1015.59|1013.19|1015.09|1012.69|1015.59|1013.19|1015.09|1012.69|0
1655231640000|2022-06-14 18:34:00|1014.85|1012.45|1015.09|1012.69|1015.09|1012.69|1013.85|1011.45|0
1655231650000|2022-06-14 18:34:10|1015.34|1012.94|1015.09|1012.69|1015.34|1012.94|1014.85|1012.45|0
1655231660000|2022-06-14 18:34:20|1014.85|1012.45|1015.84|1013.44|1015.84|1013.44|1014.85|1012.45|0
1655231670000|2022-06-14 18:34:30|1014.85|1012.45|1013.85|1011.45|1014.85|1012.45|1013.85|1011.45|0
1655231680000|2022-06-14 18:34:40|1013.6|1011.2|1013.36|1010.96|1013.85|1011.45|1013.36|1010.96|0
1655231690000|2022-06-14 18:34:50|1013.85|1011.45|1013.6|1011.2|1014.35|1011.95|1013.6|1011.2|0
1655231700000|2022-06-14 18:35:00|1013.36|1010.96|1013.85|1011.45|1014.35|1011.95|1013.36|1010.96|0
1655231710000|2022-06-14 18:35:10|1014.6|1012.2|1015.09|1012.69|1015.09|1012.69|1014.6|1012.2|0
1655231720000|2022-06-14 18:35:20|1014.85|1012.45|1013.85|1011.45|1014.85|1012.45|1013.85|1011.45|0
1655231730000|2022-06-14 18:35:30|1013.11|1010.71|1013.11|1010.71|1013.11|1010.71|1012.86|1010.46|0
1655231740000|2022-06-14 18:35:40|1013.36|1010.96|1013.11|1010.71|1013.49|1011.09|1013.11|1010.71|0
1655231750000|2022-06-14 18:35:50|1012.86|1010.46|1013.11|1010.71|1013.11|1010.71|1012.61|1010.21|0
1655231760000|2022-06-14 18:36:00|1012.61|1010.21|1012.12|1009.72|1012.61|1010.21|1012.12|1009.72|0
1655231770000|2022-06-14 18:36:10|1011.62|1009.22|1012.36|1009.96|1012.61|1010.21|1011.62|1009.22|0
1655231780000|2022-06-14 18:36:20|1012.61|1010.21|1013.6|1011.2|1013.85|1011.45|1012.61|1010.21|0
1655231790000|2022-06-14 18:36:30|1013.85|1011.45|1013.85|1011.45|1014.35|1011.95|1013.85|1011.45|0
1655231800000|2022-06-14 18:36:40|1013.36|1010.96|1013.36|1010.96|1013.85|1011.45|1013.36|1010.96|0
1655231810000|2022-06-14 18:36:50|1013.24|1010.84|1012.86|1010.46|1013.24|1010.84|1012.86|1010.46|0
1655231820000|2022-06-14 18:37:00|1013.36|1010.96|1013.36|1010.96|1013.6|1011.2|1013.11|1010.71|0
1655231830000|2022-06-14 18:37:10|1013.11|1010.71|1014.1|1011.7|1014.1|1011.7|1013.11|1010.71|0
1655231840000|2022-06-14 18:37:20|1014.35|1011.95|1013.6|1011.2|1014.35|1011.95|1013.6|1011.2|0
1655231850000|2022-06-14 18:37:30|1012.86|1010.46|1012.12|1009.72|1012.86|1010.46|1012.12|1009.72|0
1655231860000|2022-06-14 18:37:40|1012.61|1010.21|1014.1|1011.7|1014.35|1011.95|1012.61|1010.21|0
1655231870000|2022-06-14 18:37:50|1014.35|1011.95|1014.1|1011.7|1014.35|1011.95|1013.85|1011.45|0
1655231880000|2022-06-14 18:38:00|1014.35|1011.95|1014.6|1012.2|1014.85|1012.45|1014.35|1011.95|0
1655231890000|2022-06-14 18:38:10|1014.85|1012.45|1015.84|1013.44|1016.09|1013.69|1014.85|1012.45|0
1655231900000|2022-06-14 18:38:20|1015.59|1013.19|1015.34|1012.94|1015.84|1013.44|1015.34|1012.94|0
1655231910000|2022-06-14 18:38:30|1015.09|1012.69|1014.1|1011.7|1015.09|1012.69|1014.1|1011.7|0
1655231920000|2022-06-14 18:38:40|1013.98|1011.58|1012.61|1010.21|1013.98|1011.58|1012.61|1010.21|0
1655231930000|2022-06-14 18:38:50|1012.12|1009.72|1011.87|1009.47|1012.36|1009.96|1011.87|1009.47|0
1655231940000|2022-06-14 18:39:00|1011.37|1008.97|1011.62|1009.22|1012.36|1009.96|1011.37|1008.97|0
1655231950000|2022-06-14 18:39:10|1011.12|1008.72|1010.63|1008.23|1011.12|1008.72|1010.63|1008.23|0
1655231960000|2022-06-14 18:39:20|1010.38|1007.98|1010.87|1008.47|1010.87|1008.47|1010.38|1007.98|0
1655231970000|2022-06-14 18:39:30|1011.37|1008.97|1011.37|1008.97|1011.62|1009.22|1011.37|1008.97|0
1655231980000|2022-06-14 18:39:40|1010.75|1008.35|1010.87|1008.47|1010.87|1008.47|1010.63|1008.23|0
1655231990000|2022-06-14 18:39:50|1010.63|1008.23|1012.36|1009.96|1012.36|1009.96|1010.63|1008.23|0
1655232000000|2022-06-14 18:40:00|1013.11|1010.71|1012.12|1009.72|1013.11|1010.71|1012.12|1009.72|0
1655232010000|2022-06-14 18:40:10|1012.61|1010.21|1013.85|1011.45|1013.85|1011.45|1012.36|1009.96|0
1655232020000|2022-06-14 18:40:20|1013.6|1011.2|1015.34|1012.94|1015.34|1012.94|1013.6|1011.2|0
1655232030000|2022-06-14 18:40:30|1015.59|1013.19|1015.34|1012.94|1015.84|1013.44|1015.34|1012.94|0
1655232040000|2022-06-14 18:40:40|1015.09|1012.69|1016.09|1013.69|1016.09|1013.69|1015.09|1012.69|0
1655232050000|2022-06-14 18:40:50|1016.34|1013.94|1015.59|1013.19|1016.34|1013.94|1015.59|1013.19|0
1655232060000|2022-06-14 18:41:00|1015.09|1012.69|1015.59|1013.19|1015.59|1013.19|1015.09|1012.69|0
1655232070000|2022-06-14 18:41:10|1016.58|1014.18|1016.58|1014.18|1016.83|1014.43|1016.58|1014.18|0
1655232080000|2022-06-14 18:41:20|1016.34|1013.94|1016.83|1014.43|1016.83|1014.43|1015.59|1013.19|0
1655232090000|2022-06-14 18:41:30|1017.08|1014.68|1017.08|1014.68|1017.33|1014.93|1017.08|1014.68|0
1655232100000|2022-06-14 18:41:40|1016.96|1014.56|1017.83|1015.43|1017.83|1015.43|1016.96|1014.56|0
1655232110000|2022-06-14 18:41:50|1018.07|1015.67|1017.83|1015.43|1018.07|1015.67|1017.83|1015.43|0
1655232120000|2022-06-14 18:42:00|1018.07|1015.67|1019.81|1017.41|1019.81|1017.41|1018.07|1015.67|0
1655232130000|2022-06-14 18:42:10|1019.56|1017.16|1018.32|1015.92|1020.06|1017.66|1018.32|1015.92|0
1655232140000|2022-06-14 18:42:20|1018.57|1016.17|1019.56|1017.16|1019.56|1017.16|1018.57|1016.17|0
1655232150000|2022-06-14 18:42:30|1019.81|1017.41|1020.06|1017.66|1020.31|1017.91|1019.81|1017.41|0
1655232160000|2022-06-14 18:42:40|1019.56|1017.16|1020.56|1018.16|1020.56|1018.16|1019.56|1017.16|0
1655232170000|2022-06-14 18:42:50|1020.31|1017.91|1019.81|1017.41|1020.31|1017.91|1019.81|1017.41|0
1655232180000|2022-06-14 18:43:00|1020.31|1017.91|1019.81|1017.41|1020.31|1017.91|1018.32|1015.92|0
1655232190000|2022-06-14 18:43:10|1020.06|1017.66|1020.31|1017.91|1020.31|1017.91|1019.81|1017.41|0
1655232200000|2022-06-14 18:43:20|1020.56|1018.16|1020.31|1017.91|1020.56|1018.16|1019.81|1017.41|0
1655232210000|2022-06-14 18:43:30|1020.56|1018.16|1020.56|1018.16|1020.81|1018.41|1020.56|1018.16|0
1655232220000|2022-06-14 18:43:40|1019.32|1016.92|1019.32|1016.92|1019.56|1017.16|1019.07|1016.67|0
1655232230000|2022-06-14 18:43:50|1019.81|1017.41|1019.81|1017.41|1020.31|1017.91|1019.81|1017.41|0
1655232240000|2022-06-14 18:44:00|1020.31|1017.91|1020.81|1018.41|1020.81|1018.41|1020.31|1017.91|0
1655232250000|2022-06-14 18:44:10|1020.56|1018.16|1020.56|1018.16|1021.05|1018.65|1020.56|1018.16|0
1655232260000|2022-06-14 18:44:20|1020.81|1018.41|1021.3|1018.9|1021.3|1018.9|1020.81|1018.41|0
1655232270000|2022-06-14 18:44:30|1021.05|1018.65|1021.3|1018.9|1021.3|1018.9|1021.05|1018.65|0
1655232280000|2022-06-14 18:44:40|1021.55|1019.15|1021.8|1019.4|1021.8|1019.4|1021.55|1019.15|0
1655232290000|2022-06-14 18:44:50|1022.05|1019.65|1021.55|1019.15|1022.3|1019.9|1021.55|1019.15|0
1655232300000|2022-06-14 18:45:00|1021.68|1019.28|1020.81|1018.41|1021.68|1019.28|1020.81|1018.41|0
1655232310000|2022-06-14 18:45:10|1021.05|1018.65|1021.05|1018.65|1021.05|1018.65|1020.81|1018.41|0
1655232320000|2022-06-14 18:45:20|1020.81|1018.41|1020.06|1017.66|1020.81|1018.41|1019.56|1017.16|0
1655232330000|2022-06-14 18:45:30|1019.81|1017.41|1019.32|1016.92|1019.81|1017.41|1019.07|1016.67|0
1655232340000|2022-06-14 18:45:40|1019.07|1016.67|1018.32|1015.92|1019.56|1017.16|1018.32|1015.92|0
1655232350000|2022-06-14 18:45:50|1018.82|1016.42|1020.69|1018.29|1020.69|1018.29|1018.82|1016.42|0
1655232360000|2022-06-14 18:46:00|1020.31|1017.91|1020.31|1017.91|1020.56|1018.16|1019.81|1017.41|0
1655232370000|2022-06-14 18:46:10|1019.56|1017.16|1021.3|1018.9|1021.3|1018.9|1019.56|1017.16|0
1655232380000|2022-06-14 18:46:20|1021.55|1019.15|1021.55|1019.15|1021.8|1019.4|1021.55|1019.15|0
1655232390000|2022-06-14 18:46:30|1022.05|1019.65|1022.3|1019.9|1022.3|1019.9|1021.55|1019.15|0
1655232400000|2022-06-14 18:46:40|1022.05|1019.65|1022.79|1020.39|1022.79|1020.39|1022.05|1019.65|0
1655232410000|2022-06-14 18:46:50|1022.54|1020.14|1022.3|1019.9|1022.79|1020.39|1022.3|1019.9|0
1655232420000|2022-06-14 18:47:00|1022.05|1019.65|1022.05|1019.65|1022.05|1019.65|1022.05|1019.65|0
1655232430000|2022-06-14 18:47:10|1022.3|1019.9|1022.79|1020.39|1022.79|1020.39|1022.3|1019.9|0
1655232440000|2022-06-14 18:47:20|1022.54|1020.14|1021.3|1018.9|1022.54|1020.14|1021.3|1018.9|0
1655232450000|2022-06-14 18:47:30|1020.56|1018.16|1022.05|1019.65|1022.05|1019.65|1020.56|1018.16|0
1655232460000|2022-06-14 18:47:40|1022.3|1019.9|1022.05|1019.65|1022.3|1019.9|1021.8|1019.4|0
1655232470000|2022-06-14 18:47:50|1022.79|1020.39|1022.79|1020.39|1022.79|1020.39|1022.54|1020.14|0
1655232480000|2022-06-14 18:48:00|1023.04|1020.64|1024.28|1021.88|1024.28|1021.88|1023.04|1020.64|0
1655232490000|2022-06-14 18:48:10|1024.53|1022.13|1025.53|1023.13|1025.53|1023.13|1024.53|1022.13|0
1655232500000|2022-06-14 18:48:20|1025.28|1022.88|1025.77|1023.37|1025.77|1023.37|1025.28|1022.88|0
1655232510000|2022-06-14 18:48:30|1026.27|1023.87|1026.02|1023.62|1026.27|1023.87|1025.53|1023.13|0
1655232520000|2022-06-14 18:48:40|1026.52|1024.12|1026.52|1024.12|1026.52|1024.12|1026.27|1023.87|0
1655232530000|2022-06-14 18:48:50|1026.27|1023.87|1026.02|1023.62|1026.52|1024.12|1026.02|1023.62|0
1655232540000|2022-06-14 18:49:00|1026.27|1023.87|1026.02|1023.62|1026.27|1023.87|1026.02|1023.62|0
1655232550000|2022-06-14 18:49:10|1024.78|1022.38|1024.28|1021.88|1025.77|1023.37|1024.28|1021.88|0
1655232560000|2022-06-14 18:49:20|1024.53|1022.13|1024.78|1022.38|1025.53|1023.13|1024.53|1022.13|0
1655232570000|2022-06-14 18:49:30|1025.28|1022.88|1026.02|1023.62|1026.02|1023.62|1025.03|1022.63|0
1655232580000|2022-06-14 18:49:40|1026.27|1023.87|1026.02|1023.62|1026.27|1023.87|1026.02|1023.62|0
1655232590000|2022-06-14 18:49:50|1026.27|1023.87|1025.77|1023.37|1026.27|1023.87|1025.77|1023.37|0
1655232600000|2022-06-14 18:50:00|1026.02|1023.62|1026.4|1024|1026.4|1024|1026.02|1023.62|0
1655232610000|2022-06-14 18:50:10|1026.52|1024.12|1027.02|1024.62|1027.26|1024.86|1026.52|1024.12|0
1655232620000|2022-06-14 18:50:20|1027.51|1025.11|1027.26|1024.86|1027.51|1025.11|1027.26|1024.86|0
1655232630000|2022-06-14 18:50:30|1027.02|1024.62|1026.52|1024.12|1027.02|1024.62|1026.52|1024.12|0
1655232640000|2022-06-14 18:50:40|1027.51|1025.11|1027.51|1025.11|1027.51|1025.11|1027.26|1024.86|0
1655232650000|2022-06-14 18:50:50|1027.39|1024.99|1027.26|1024.86|1027.51|1025.11|1027.26|1024.86|0
1655232660000|2022-06-14 18:51:00|1027.51|1025.11|1028.01|1025.61|1028.01|1025.61|1027.51|1025.11|0
1655232670000|2022-06-14 18:51:10|1027.51|1025.11|1028.51|1026.11|1028.51|1026.11|1027.51|1025.11|0
1655232680000|2022-06-14 18:51:20|1028.26|1025.86|1027.76|1025.36|1028.26|1025.86|1027.76|1025.36|0
1655232690000|2022-06-14 18:51:30|1026.27|1023.87|1026.77|1024.37|1026.77|1024.37|1026.27|1023.87|0
1655232700000|2022-06-14 18:51:40|1026.52|1024.12|1025.77|1023.37|1026.52|1024.12|1025.77|1023.37|0
1655232710000|2022-06-14 18:51:50|1025.03|1022.63|1024.03|1021.63|1025.03|1022.63|1024.03|1021.63|0
1655232720000|2022-06-14 18:52:00|1024.53|1022.13|1023.04|1020.64|1024.53|1022.13|1023.04|1020.64|0
1655232730000|2022-06-14 18:52:10|1023.79|1021.39|1023.79|1021.39|1023.79|1021.39|1023.54|1021.14|0
1655232740000|2022-06-14 18:52:20|1024.28|1021.88|1021.8|1019.4|1024.28|1021.88|1021.8|1019.4|0
1655232750000|2022-06-14 18:52:30|1022.54|1020.14|1023.04|1020.64|1023.04|1020.64|1022.54|1020.14|0
1655232760000|2022-06-14 18:52:40|1023.29|1020.89|1022.79|1020.39|1023.29|1020.89|1022.79|1020.39|0
1655232770000|2022-06-14 18:52:50|1022.54|1020.14|1023.29|1020.89|1023.29|1020.89|1022.54|1020.14|0
1655232780000|2022-06-14 18:53:00|1022.54|1020.14|1021.3|1018.9|1022.54|1020.14|1021.3|1018.9|0
1655232790000|2022-06-14 18:53:10|1021.55|1019.15|1022.05|1019.65|1022.05|1019.65|1021.55|1019.15|0
1655232800000|2022-06-14 18:53:20|1021.93|1019.53|1022.3|1019.9|1022.3|1019.9|1021.93|1019.53|0
1655232810000|2022-06-14 18:53:30|1021.8|1019.4|1021.8|1019.4|1022.3|1019.9|1021.8|1019.4|0
1655232820000|2022-06-14 18:53:40|1021.55|1019.15|1022.05|1019.65|1022.05|1019.65|1021.55|1019.15|0
1655232830000|2022-06-14 18:53:50|1022.79|1020.39|1023.04|1020.64|1023.04|1020.64|1022.79|1020.39|0
1655232840000|2022-06-14 18:54:00|1023.54|1021.14|1023.04|1020.64|1023.54|1021.14|1023.04|1020.64|0
1655232850000|2022-06-14 18:54:10|1023.29|1020.89|1022.79|1020.39|1023.29|1020.89|1022.79|1020.39|0
1655232860000|2022-06-14 18:54:20|1022.54|1020.14|1023.79|1021.39|1023.79|1021.39|1022.54|1020.14|0
1655232870000|2022-06-14 18:54:30|1024.28|1021.88|1024.53|1022.13|1024.53|1022.13|1024.03|1021.63|0
1655232880000|2022-06-14 18:54:40|1025.28|1022.88|1026.02|1023.62|1026.02|1023.62|1025.28|1022.88|0
1655232890000|2022-06-14 18:54:50|1025.77|1023.37|1025.9|1023.5|1025.9|1023.5|1025.52|1023.12|0
1655232900000|2022-06-14 18:55:00|1026.27|1023.87|1026.77|1024.37|1026.77|1024.37|1026.27|1023.87|0
1655232910000|2022-06-14 18:55:10|1027.26|1024.86|1026.77|1024.37|1027.51|1025.11|1026.77|1024.37|0
1655232920000|2022-06-14 18:55:20|1026.52|1024.12|1027.02|1024.62|1027.26|1024.86|1026.52|1024.12|0
1655232930000|2022-06-14 18:55:30|1026.52|1024.12|1027.51|1025.11|1027.51|1025.11|1026.52|1024.12|0
1655232940000|2022-06-14 18:55:40|1027.26|1024.86|1027.02|1024.62|1027.51|1025.11|1027.02|1024.62|0
1655232950000|2022-06-14 18:55:50|1027.26|1024.86|1027.51|1025.11|1027.51|1025.11|1027.26|1024.86|0
1655232960000|2022-06-14 18:56:00|1027.02|1024.62|1027.51|1025.11|1027.51|1025.11|1027.02|1024.62|0
1655232970000|2022-06-14 18:56:10|1027.02|1024.62|1024.53|1022.13|1027.02|1024.62|1024.53|1022.13|0
1655232980000|2022-06-14 18:56:20|1023.79|1021.39|1024.53|1022.13|1024.53|1022.13|1023.79|1021.39|0
1655232990000|2022-06-14 18:56:30|1024.28|1021.88|1024.28|1021.88|1024.53|1022.13|1024.03|1021.63|0
1655233000000|2022-06-14 18:56:40|1024.53|1022.13|1026.02|1023.62|1026.02|1023.62|1024.53|1022.13|0
1655233010000|2022-06-14 18:56:50|1025.77|1023.37|1025.9|1023.5|1026.52|1024.12|1025.77|1023.37|0
1655233020000|2022-06-14 18:57:00|1026.02|1023.62|1024.78|1022.38|1026.02|1023.62|1024.78|1022.38|0
1655233030000|2022-06-14 18:57:10|1025.28|1022.88|1025.77|1023.37|1025.77|1023.37|1025.28|1022.88|0
1655233040000|2022-06-14 18:57:20|1025.52|1023.12|1025.28|1022.88|1026.27|1023.87|1025.28|1022.88|0
1655233050000|2022-06-14 18:57:30|1024.78|1022.38|1024.53|1022.13|1024.78|1022.38|1024.53|1022.13|0
1655233060000|2022-06-14 18:57:40|1024.03|1021.63|1024.03|1021.63|1024.03|1021.63|1024.03|1021.63|0
1655233070000|2022-06-14 18:57:50|1023.79|1021.39|1024.78|1022.38|1024.78|1022.38|1023.79|1021.39|0
1655233080000|2022-06-14 18:58:00|1025.28|1022.88|1025.03|1022.63|1025.28|1022.88|1025.03|1022.63|0
1655233090000|2022-06-14 18:58:10|1025.28|1022.88|1025.77|1023.37|1025.77|1023.37|1025.03|1022.63|0
1655233100000|2022-06-14 18:58:20|1026.27|1023.87|1026.9|1024.5|1026.9|1024.5|1026.27|1023.87|0
1655233110000|2022-06-14 18:58:30|1026.52|1024.12|1026.77|1024.37|1027.02|1024.62|1026.52|1024.12|0
1655233120000|2022-06-14 18:58:40|1027.02|1024.62|1026.77|1024.37|1027.02|1024.62|1026.52|1024.12|0
1655233130000|2022-06-14 18:58:50|1026.27|1023.87|1026.02|1023.62|1026.77|1024.37|1026.02|1023.62|0
1655233140000|2022-06-14 18:59:00|1027.02|1024.62|1026.77|1024.37|1027.26|1024.86|1026.77|1024.37|0
1655233150000|2022-06-14 18:59:10|1026.52|1024.12|1027.51|1025.11|1027.51|1025.11|1026.52|1024.12|0
1655233160000|2022-06-14 18:59:20|1027.76|1025.36|1027.76|1025.36|1027.76|1025.36|1027.76|1025.36|0
1655233170000|2022-06-14 18:59:30|1027.51|1025.11|1026.77|1024.37|1027.76|1025.36|1026.77|1024.37|0
1655233180000|2022-06-14 18:59:40|1026.52|1024.12|1026.52|1024.12|1026.52|1024.12|1026.52|1024.12|0
1655233190000|2022-06-14 18:59:50|1026.27|1023.87|1026.77|1024.37|1026.77|1024.37|1026.02|1023.62|0
1655233200000|2022-06-14 19:00:00|1027.51|1025.11|1027.26|1024.86|1027.51|1025.11|1027.26|1024.86|0
1655233210000|2022-06-14 19:00:10|1026.77|1024.37|1025.77|1023.37|1026.77|1024.37|1025.77|1023.37|0
1655233220000|2022-06-14 19:00:20|1027.26|1024.86|1027.51|1025.11|1028.01|1025.61|1027.26|1024.86|0
1655233230000|2022-06-14 19:00:30|1028.01|1025.61|1028.39|1025.99|1028.39|1025.99|1027.76|1025.36|0
1655233240000|2022-06-14 19:00:40|1028.51|1026.11|1028.75|1026.35|1029|1026.6|1028.51|1026.11|0
1655233250000|2022-06-14 19:00:50|1027.51|1025.11|1026.77|1024.37|1027.51|1025.11|1026.02|1023.62|0
1655233260000|2022-06-14 19:01:00|1027.26|1024.86|1028.01|1025.61|1028.01|1025.61|1026.52|1024.12|0
1655233270000|2022-06-14 19:01:10|1028.26|1025.86|1027.02|1024.62|1028.26|1025.86|1027.02|1024.62|0
1655233280000|2022-06-14 19:01:20|1027.98|1025.58|1027.98|1025.58|1027.98|1025.58|1027.73|1025.33|0
1655233290000|2022-06-14 19:01:30|1027.48|1025.08|1027.98|1025.58|1027.98|1025.58|1027.48|1025.08|0
1655233300000|2022-06-14 19:01:40|1027.73|1025.33|1027.98|1025.58|1027.98|1025.58|1027.73|1025.33|0
1655233310000|2022-06-14 19:01:50|1027.36|1024.96|1027.48|1025.08|1027.98|1025.58|1027.36|1024.96|0
1655233320000|2022-06-14 19:02:00|1027.23|1024.83|1026.24|1023.84|1027.23|1024.83|1026.24|1023.84|0
1655233330000|2022-06-14 19:02:10|1026.49|1024.09|1026.49|1024.09|1026.49|1024.09|1026.24|1023.84|0
1655233340000|2022-06-14 19:02:20|1026.24|1023.84|1025.99|1023.59|1026.98|1024.58|1025.99|1023.59|0
1655233350000|2022-06-14 19:02:30|1026.24|1023.84|1027.73|1025.33|1027.73|1025.33|1026.24|1023.84|0
1655233360000|2022-06-14 19:02:40|1027.48|1025.08|1028.72|1026.32|1028.72|1026.32|1027.48|1025.08|0
1655233370000|2022-06-14 19:02:50|1028.23|1025.83|1028.23|1025.83|1028.23|1025.83|1027.73|1025.33|0
1655233380000|2022-06-14 19:03:00|1028.97|1026.57|1028.97|1026.57|1028.97|1026.57|1028.97|1026.57|0
1655233390000|2022-06-14 19:03:10|1029.22|1026.82|1028.47|1026.07|1029.22|1026.82|1028.47|1026.07|0
1655233400000|2022-06-14 19:03:20|1027.73|1025.33|1027.48|1025.08|1027.73|1025.33|1026.98|1024.58|0
1655233410000|2022-06-14 19:03:30|1027.98|1025.58|1027.23|1024.83|1027.98|1025.58|1027.23|1024.83|0
1655233420000|2022-06-14 19:03:40|1026.98|1024.58|1025.24|1022.84|1026.98|1024.58|1025.24|1022.84|0
1655233430000|2022-06-14 19:03:50|1025.74|1023.34|1026.49|1024.09|1026.49|1024.09|1025.74|1023.34|0
1655233440000|2022-06-14 19:04:00|1026.24|1023.84|1025.99|1023.59|1026.24|1023.84|1025.99|1023.59|0
1655233450000|2022-06-14 19:04:10|1026.49|1024.09|1027.23|1024.83|1027.73|1025.33|1026.49|1024.09|0
1655233460000|2022-06-14 19:04:20|1026.49|1024.09|1024.99|1022.59|1026.49|1024.09|1024.99|1022.59|0
1655233470000|2022-06-14 19:04:30|1024.75|1022.35|1023.75|1021.35|1024.75|1022.35|1023.75|1021.35|0
1655233480000|2022-06-14 19:04:40|1023.63|1021.23|1023.75|1021.35|1023.75|1021.35|1023.26|1020.86|0
1655233490000|2022-06-14 19:04:50|1024.99|1022.59|1024.75|1022.35|1024.99|1022.59|1024.25|1021.85|0
1655233500000|2022-06-14 19:05:00|1025.49|1023.09|1024.75|1022.35|1025.99|1023.59|1024.75|1022.35|0
1655233510000|2022-06-14 19:05:10|1025.24|1022.84|1026.49|1024.09|1026.49|1024.09|1025.24|1022.84|0
1655233520000|2022-06-14 19:05:20|1026.73|1024.33|1026.98|1024.58|1027.48|1025.08|1026.73|1024.33|0
1655233530000|2022-06-14 19:05:30|1025.99|1023.59|1026.24|1023.84|1026.98|1024.58|1025.99|1023.59|0
1655233540000|2022-06-14 19:05:40|1025.99|1023.59|1025.99|1023.59|1025.99|1023.59|1025.49|1023.09|0
1655233550000|2022-06-14 19:05:50|1025.74|1023.34|1025.87|1023.47|1026.24|1023.84|1025.74|1023.34|0
1655233560000|2022-06-14 19:06:00|1025.74|1023.34|1026.49|1024.09|1026.49|1024.09|1025.74|1023.34|0
1655233570000|2022-06-14 19:06:10|1027.48|1025.08|1027.98|1025.58|1027.98|1025.58|1027.23|1024.83|0
1655233580000|2022-06-14 19:06:20|1028.11|1025.71|1028.23|1025.83|1028.47|1026.07|1028.11|1025.71|0
1655233590000|2022-06-14 19:06:30|1027.48|1025.08|1027.73|1025.33|1027.73|1025.33|1027.23|1024.83|0
1655233600000|2022-06-14 19:06:40|1026.98|1024.58|1026.73|1024.33|1026.98|1024.58|1026.49|1024.09|0
1655233610000|2022-06-14 19:06:50|1026.49|1024.09|1027.73|1025.33|1027.73|1025.33|1026.49|1024.09|0
1655233620000|2022-06-14 19:07:00|1027.98|1025.58|1027.98|1025.58|1028.47|1026.07|1027.98|1025.58|0
1655233630000|2022-06-14 19:07:10|1028.6|1026.2|1028.72|1026.32|1028.72|1026.32|1028.47|1026.07|0
1655233640000|2022-06-14 19:07:20|1028.47|1026.07|1028.47|1026.07|1028.72|1026.32|1028.47|1026.07|0
1655233650000|2022-06-14 19:07:30|1028.23|1025.83|1028.23|1025.83|1028.47|1026.07|1028.23|1025.83|0
1655233660000|2022-06-14 19:07:40|1028.47|1026.07|1029.47|1027.07|1029.47|1027.07|1028.47|1026.07|0
1655233670000|2022-06-14 19:07:50|1029.72|1027.32|1029.47|1027.07|1029.72|1027.32|1029.47|1027.07|0
1655233680000|2022-06-14 19:08:00|1029.6|1027.2|1029.72|1027.32|1029.72|1027.32|1029.6|1027.2|0
1655233690000|2022-06-14 19:08:10|1030.21|1027.81|1030.71|1028.31|1030.71|1028.31|1029.96|1027.56|0
1655233700000|2022-06-14 19:08:20|1031.21|1028.81|1031.21|1028.81|1031.21|1028.81|1030.96|1028.56|0
1655233710000|2022-06-14 19:08:30|1030.96|1028.56|1030.71|1028.31|1030.96|1028.56|1030.46|1028.06|0
1655233720000|2022-06-14 19:08:40|1030.46|1028.06|1031.21|1028.81|1031.21|1028.81|1030.46|1028.06|0
1655233730000|2022-06-14 19:08:50|1030.71|1028.31|1030.96|1028.56|1031.21|1028.81|1030.71|1028.31|0
1655233740000|2022-06-14 19:09:00|1030.46|1028.06|1030.71|1028.31|1030.71|1028.31|1030.46|1028.06|0
1655233750000|2022-06-14 19:09:10|1030.21|1027.81|1031.09|1028.69|1031.09|1028.69|1030.21|1027.81|0
1655233760000|2022-06-14 19:09:20|1030.96|1028.56|1031.95|1029.55|1032.7|1030.3|1030.96|1028.56|0
1655233770000|2022-06-14 19:09:30|1031.46|1029.06|1032.45|1030.05|1032.45|1030.05|1031.46|1029.06|0
1655233780000|2022-06-14 19:09:40|1031.95|1029.55|1032.2|1029.8|1032.2|1029.8|1031.95|1029.55|0
1655233790000|2022-06-14 19:09:50|1032.95|1030.55|1032.7|1030.3|1032.95|1030.55|1032.7|1030.3|0
1655233800000|2022-06-14 19:10:00|1032.45|1030.05|1031.46|1029.06|1032.45|1030.05|1031.46|1029.06|0
1655233810000|2022-06-14 19:10:10|1030.71|1028.31|1030.71|1028.31|1030.96|1028.56|1030.46|1028.06|0
1655233820000|2022-06-14 19:10:20|1031.46|1029.06|1030.96|1028.56|1031.46|1029.06|1030.96|1028.56|0
1655233830000|2022-06-14 19:10:30|1031.21|1028.81|1030.46|1028.06|1031.21|1028.81|1029.96|1027.56|0
1655233840000|2022-06-14 19:10:40|1030.21|1027.81|1031.21|1028.81|1031.21|1028.81|1030.21|1027.81|0
1655233850000|2022-06-14 19:10:50|1031.46|1029.06|1031.7|1029.3|1031.7|1029.3|1031.46|1029.06|0
1655233860000|2022-06-14 19:11:00|1031.46|1029.06|1031.21|1028.81|1031.46|1029.06|1030.96|1028.56|0
1655233870000|2022-06-14 19:11:10|1030.84|1028.44|1031.7|1029.3|1031.95|1029.55|1030.71|1028.31|0
1655233880000|2022-06-14 19:11:20|1031.95|1029.55|1030.84|1028.44|1031.95|1029.55|1030.84|1028.44|0
1655233890000|2022-06-14 19:11:30|1030.46|1028.06|1030.21|1027.81|1030.46|1028.06|1029.47|1027.07|0
1655233900000|2022-06-14 19:11:40|1030.46|1028.06|1031.95|1029.55|1031.95|1029.55|1030.46|1028.06|0
1655233910000|2022-06-14 19:11:50|1032.45|1030.05|1032.45|1030.05|1032.7|1030.3|1032.45|1030.05|0
1655233920000|2022-06-14 19:12:00|1032.2|1029.8|1032.33|1029.93|1032.7|1030.3|1032.2|1029.8|0
1655233930000|2022-06-14 19:12:10|1032.7|1030.3|1033.94|1031.54|1033.94|1031.54|1032.7|1030.3|0
1655233940000|2022-06-14 19:12:20|1034.19|1031.79|1034.19|1031.79|1034.44|1032.04|1034.19|1031.79|0
1655233950000|2022-06-14 19:12:30|1034.44|1032.04|1034.69|1032.29|1034.94|1032.54|1034.44|1032.04|0
1655233960000|2022-06-14 19:12:40|1035.18|1032.78|1035.18|1032.78|1035.18|1032.78|1035.18|1032.78|0
1655233970000|2022-06-14 19:12:50|1035.43|1033.03|1034.69|1032.29|1035.43|1033.03|1034.69|1032.29|0
1655233980000|2022-06-14 19:13:00|1035.18|1032.78|1036.18|1033.78|1036.18|1033.78|1035.18|1032.78|0
1655233990000|2022-06-14 19:13:10|1036.43|1034.03|1037.17|1034.77|1037.17|1034.77|1036.43|1034.03|0
1655234000000|2022-06-14 19:13:20|1037.55|1035.15|1037.17|1034.77|1037.67|1035.27|1037.17|1034.77|0
1655234010000|2022-06-14 19:13:30|1037.67|1035.27|1037.92|1035.52|1037.92|1035.52|1037.67|1035.27|0
1655234020000|2022-06-14 19:13:40|1038.42|1036.02|1037.92|1035.52|1038.42|1036.02|1037.92|1035.52|0
1655234030000|2022-06-14 19:13:50|1038.17|1035.77|1038.91|1036.51|1038.91|1036.51|1038.17|1035.77|0
1655234040000|2022-06-14 19:14:00|1038.67|1036.27|1038.67|1036.27|1038.91|1036.51|1038.42|1036.02|0
1655234050000|2022-06-14 19:14:10|1039.16|1036.76|1038.67|1036.27|1039.16|1036.76|1038.42|1036.02|0
1655234060000|2022-06-14 19:14:20|1038.42|1036.02|1038.64|1036.24|1038.64|1036.24|1038.14|1035.74|0
1655234070000|2022-06-14 19:14:30|1038.39|1035.99|1037.95|1035.55|1038.94|1036.54|1037.95|1035.55|0
1655234080000|2022-06-14 19:14:40|1038.2|1035.8|1039.19|1036.79|1039.19|1036.79|1038.2|1035.8|0
1655234090000|2022-06-14 19:14:50|1039.69|1037.29|1039.44|1037.04|1039.69|1037.29|1039.44|1037.04|0
1655234100000|2022-06-14 19:15:00|1039.69|1037.29|1039.19|1036.79|1039.69|1037.29|1038.7|1036.3|0
1655234110000|2022-06-14 19:15:10|1038.7|1036.3|1038.7|1036.3|1038.7|1036.3|1038.45|1036.05|0
1655234120000|2022-06-14 19:15:20|1039.44|1037.04|1039.94|1037.54|1040.19|1037.79|1039.44|1037.04|0
1655234130000|2022-06-14 19:15:30|1039.69|1037.29|1039.94|1037.54|1039.94|1037.54|1039.44|1037.04|0
1655234140000|2022-06-14 19:15:40|1039.69|1037.29|1038.94|1036.54|1039.69|1037.29|1038.94|1036.54|0
1655234150000|2022-06-14 19:15:50|1039.19|1036.79|1039.69|1037.29|1039.69|1037.29|1039.19|1036.79|0
1655234160000|2022-06-14 19:16:00|1039.94|1037.54|1038.7|1036.3|1040.19|1037.79|1038.7|1036.3|0
1655234170000|2022-06-14 19:16:10|1038.45|1036.05|1038.45|1036.05|1039.69|1037.29|1038.45|1036.05|0
1655234180000|2022-06-14 19:16:20|1039.44|1037.04|1039.19|1036.79|1039.44|1037.04|1039.19|1036.79|0
1655234190000|2022-06-14 19:16:30|1038.94|1036.54|1039.69|1037.29|1039.69|1037.29|1038.94|1036.54|0
1655234200000|2022-06-14 19:16:40|1039.19|1036.79|1039.69|1037.29|1039.69|1037.29|1039.19|1036.79|0
1655234210000|2022-06-14 19:16:50|1039.32|1036.92|1039.69|1037.29|1039.94|1037.54|1039.32|1036.92|0
1655234220000|2022-06-14 19:17:00|1039.94|1037.54|1039.94|1037.54|1039.94|1037.54|1039.82|1037.42|0
1655234230000|2022-06-14 19:17:10|1040.19|1037.79|1040.19|1037.79|1040.19|1037.79|1039.94|1037.54|0
1655234240000|2022-06-14 19:17:20|1039.94|1037.54|1039.94|1037.54|1040.19|1037.79|1039.94|1037.54|0
1655234250000|2022-06-14 19:17:30|1039.69|1037.29|1040.19|1037.79|1040.19|1037.79|1039.69|1037.29|0
1655234260000|2022-06-14 19:17:40|1039.94|1037.54|1040.44|1038.04|1040.44|1038.04|1039.82|1037.42|0
1655234270000|2022-06-14 19:17:50|1040.68|1038.28|1040.93|1038.53|1041.18|1038.78|1040.68|1038.28|0
1655234280000|2022-06-14 19:18:00|1041.43|1039.03|1041.43|1039.03|1041.43|1039.03|1041.18|1038.78|0
1655234290000|2022-06-14 19:18:10|1041.68|1039.28|1042.18|1039.78|1042.18|1039.78|1041.68|1039.28|0
1655234300000|2022-06-14 19:18:20|1042.42|1040.02|1042.42|1040.02|1042.42|1040.02|1042.42|1040.02|0
1655234310000|2022-06-14 19:18:30|1042.67|1040.27|1041.93|1039.53|1042.67|1040.27|1041.93|1039.53|0
1655234320000|2022-06-14 19:18:40|1042.18|1039.78|1042.67|1040.27|1042.67|1040.27|1042.18|1039.78|0
1655234330000|2022-06-14 19:18:50|1042.42|1040.02|1042.18|1039.78|1042.42|1040.02|1042.18|1039.78|0
1655234340000|2022-06-14 19:19:00|1042.42|1040.02|1041.68|1039.28|1042.42|1040.02|1041.68|1039.28|0
1655234350000|2022-06-14 19:19:10|1041.93|1039.53|1041.68|1039.28|1041.93|1039.53|1041.43|1039.03|0
1655234360000|2022-06-14 19:19:20|1042.18|1039.78|1042.06|1039.66|1042.92|1040.52|1042.06|1039.66|0
1655234370000|2022-06-14 19:19:30|1042.67|1040.27|1042.92|1040.52|1042.92|1040.52|1042.67|1040.27|0
1655234380000|2022-06-14 19:19:40|1042.42|1040.02|1042.06|1039.66|1042.42|1040.02|1041.93|1039.53|0
1655234390000|2022-06-14 19:19:50|1041.93|1039.53|1041.18|1038.78|1041.93|1039.53|1041.18|1038.78|0
1655234400000|2022-06-14 19:20:00|1040.93|1038.53|1039.19|1036.79|1040.93|1038.53|1039.19|1036.79|0
1655234410000|2022-06-14 19:20:10|1039.69|1037.29|1039.19|1036.79|1039.94|1037.54|1038.94|1036.54|0
1655234420000|2022-06-14 19:20:20|1038.7|1036.3|1038.7|1036.3|1039.19|1036.79|1038.7|1036.3|0
1655234430000|2022-06-14 19:20:30|1038.45|1036.05|1039.44|1037.04|1039.44|1037.04|1038.45|1036.05|0
1655234440000|2022-06-14 19:20:40|1039.69|1037.29|1039.94|1037.54|1040.19|1037.79|1039.69|1037.29|0
1655234450000|2022-06-14 19:20:50|1040.19|1037.79|1039.94|1037.54|1040.93|1038.53|1039.94|1037.54|0
1655234460000|2022-06-14 19:21:00|1039.69|1037.29|1038.2|1035.8|1039.69|1037.29|1038.2|1035.8|0
1655234470000|2022-06-14 19:21:10|1037.95|1035.55|1038.7|1036.3|1038.7|1036.3|1037.95|1035.55|0
1655234480000|2022-06-14 19:21:20|1038.45|1036.05|1037.95|1035.55|1038.45|1036.05|1037.95|1035.55|0
1655234490000|2022-06-14 19:21:30|1037.2|1034.8|1037.45|1035.05|1037.95|1035.55|1037.2|1034.8|0
1655234500000|2022-06-14 19:21:40|1036.71|1034.31|1036.71|1034.31|1036.71|1034.31|1036.71|1034.31|0
1655234510000|2022-06-14 19:21:50|1036.46|1034.06|1035.96|1033.56|1036.71|1034.31|1035.96|1033.56|0
1655234520000|2022-06-14 19:22:00|1035.71|1033.31|1035.22|1032.82|1036.21|1033.81|1035.22|1032.82|0
1655234530000|2022-06-14 19:22:10|1035.46|1033.06|1035.59|1033.19|1035.59|1033.19|1035.22|1032.82|0
1655234540000|2022-06-14 19:22:20|1036.71|1034.31|1037.45|1035.05|1037.45|1035.05|1036.71|1034.31|0
1655234550000|2022-06-14 19:22:30|1036.96|1034.56|1036.46|1034.06|1036.96|1034.56|1036.46|1034.06|0
1655234560000|2022-06-14 19:22:40|1036.21|1033.81|1036.71|1034.31|1037.2|1034.8|1036.21|1033.81|0
1655234570000|2022-06-14 19:22:50|1036.84|1034.44|1036.71|1034.31|1036.96|1034.56|1036.46|1034.06|0
1655234580000|2022-06-14 19:23:00|1037.2|1034.8|1038.2|1035.8|1038.2|1035.8|1036.46|1034.06|0
1655234590000|2022-06-14 19:23:10|1038.45|1036.05|1038.94|1036.54|1038.94|1036.54|1038.45|1036.05|0
1655234600000|2022-06-14 19:23:20|1039.19|1036.79|1039.19|1036.79|1039.19|1036.79|1038.94|1036.54|0
1655234610000|2022-06-14 19:23:30|1038.7|1036.3|1038.45|1036.05|1038.94|1036.54|1038.45|1036.05|0
1655234620000|2022-06-14 19:23:40|1039.44|1037.04|1038.2|1035.8|1039.44|1037.04|1038.2|1035.8|0
1655234630000|2022-06-14 19:23:50|1037.95|1035.55|1037.45|1035.05|1038.08|1035.68|1037.45|1035.05|0
1655234640000|2022-06-14 19:24:00|1038.45|1036.05|1038.45|1036.05|1038.45|1036.05|1038.2|1035.8|0
1655234650000|2022-06-14 19:24:10|1038.2|1035.8|1037.33|1034.93|1038.94|1036.54|1037.33|1034.93|0
1655234660000|2022-06-14 19:24:20|1037.45|1035.05|1037.95|1035.55|1037.95|1035.55|1037.45|1035.05|0
1655234670000|2022-06-14 19:24:30|1037.7|1035.3|1038.2|1035.8|1038.2|1035.8|1036.96|1034.56|0
1655234680000|2022-06-14 19:24:40|1038.7|1036.3|1038.94|1036.54|1038.94|1036.54|1038.7|1036.3|0
1655234690000|2022-06-14 19:24:50|1039.44|1037.04|1039.19|1036.79|1039.44|1037.04|1039.19|1036.79|0
1655234700000|2022-06-14 19:25:00|1038.94|1036.54|1039.44|1037.04|1039.44|1037.04|1038.94|1036.54|0
1655234710000|2022-06-14 19:25:10|1038.45|1036.05|1036.95|1034.55|1038.45|1036.05|1036.95|1034.55|0
1655234720000|2022-06-14 19:25:20|1037.08|1034.68|1036.46|1034.06|1037.08|1034.68|1036.46|1034.06|0
1655234730000|2022-06-14 19:25:30|1035.71|1033.31|1032.98|1030.58|1035.71|1033.31|1032.98|1030.58|0
1655234740000|2022-06-14 19:25:40|1033.23|1030.83|1031.98|1029.58|1033.23|1030.83|1031.98|1029.58|0
1655234750000|2022-06-14 19:25:50|1032.23|1029.83|1031.49|1029.09|1033.48|1031.08|1031.49|1029.09|0
1655234760000|2022-06-14 19:26:00|1033.48|1031.08|1032.48|1030.08|1033.48|1031.08|1032.48|1030.08|0
1655234770000|2022-06-14 19:26:10|1032.73|1030.33|1034.47|1032.07|1034.47|1032.07|1032.73|1030.33|0
1655234780000|2022-06-14 19:26:20|1034.97|1032.57|1032.98|1030.58|1034.97|1032.57|1032.98|1030.58|0
1655234790000|2022-06-14 19:26:30|1032.23|1029.83|1033.11|1030.71|1033.11|1030.71|1032.23|1029.83|0
1655234800000|2022-06-14 19:26:40|1032.73|1030.33|1032.48|1030.08|1032.98|1030.58|1032.48|1030.08|0
1655234810000|2022-06-14 19:26:50|1032.23|1029.83|1031.98|1029.58|1032.23|1029.83|1031.49|1029.09|0
1655234820000|2022-06-14 19:27:00|1030.49|1028.09|1029.5|1027.1|1030.49|1028.09|1029.5|1027.1|0
1655234830000|2022-06-14 19:27:10|1029.75|1027.35|1028.26|1025.86|1029.75|1027.35|1028.26|1025.86|0
1655234840000|2022-06-14 19:27:20|1027.76|1025.36|1027.51|1025.11|1027.76|1025.36|1027.26|1024.86|0
1655234850000|2022-06-14 19:27:30|1029.25|1026.85|1028.75|1026.35|1029.25|1026.85|1028.75|1026.35|0
1655234860000|2022-06-14 19:27:40|1028.01|1025.61|1029.5|1027.1|1029.5|1027.1|1028.01|1025.61|0
1655234870000|2022-06-14 19:27:50|1029.75|1027.35|1029.25|1026.85|1029.75|1027.35|1029.25|1026.85|0
1655234880000|2022-06-14 19:28:00|1028.51|1026.11|1027.76|1025.36|1028.51|1026.11|1027.76|1025.36|0
1655234890000|2022-06-14 19:28:10|1028.01|1025.61|1028.01|1025.61|1028.39|1025.99|1028.01|1025.61|0
1655234900000|2022-06-14 19:28:20|1028.26|1025.86|1026.77|1024.37|1028.26|1025.86|1026.77|1024.37|0
1655234910000|2022-06-14 19:28:30|1027.26|1024.86|1026.77|1024.37|1027.26|1024.86|1026.27|1023.87|0
1655234920000|2022-06-14 19:28:40|1026.27|1023.87|1026.77|1024.37|1026.77|1024.37|1026.27|1023.87|0
1655234930000|2022-06-14 19:28:50|1027.26|1024.86|1027.26|1024.86|1028.26|1025.86|1027.26|1024.86|0
1655234940000|2022-06-14 19:29:00|1027.01|1024.61|1025.28|1022.88|1027.01|1024.61|1025.28|1022.88|0
1655234950000|2022-06-14 19:29:10|1025.52|1023.12|1025.03|1022.63|1025.52|1023.12|1025.03|1022.63|0
1655234960000|2022-06-14 19:29:20|1024.78|1022.38|1024.78|1022.38|1024.78|1022.38|1024.78|1022.38|0
1655234970000|2022-06-14 19:29:30|1024.53|1022.13|1024.28|1021.88|1024.53|1022.13|1023.91|1021.51|0
1655234980000|2022-06-14 19:29:40|1023.79|1021.39|1024.53|1022.13|1024.53|1022.13|1023.79|1021.39|0
1655234990000|2022-06-14 19:29:50|1024.28|1021.88|1025.03|1022.63|1025.03|1022.63|1024.28|1021.88|0
1655235000000|2022-06-14 19:30:00|1024.53|1022.13|1025.03|1022.63|1025.03|1022.63|1024.28|1021.88|0
1655235010000|2022-06-14 19:30:10|1024.91|1022.51|1023.29|1020.89|1025.52|1023.12|1023.29|1020.89|0
1655235020000|2022-06-14 19:30:20|1022.29|1019.89|1020.31|1017.91|1022.29|1019.89|1020.31|1017.91|0
1655235030000|2022-06-14 19:30:30|1020.56|1018.16|1019.81|1017.41|1020.56|1018.16|1019.81|1017.41|0
1655235040000|2022-06-14 19:30:40|1018.57|1016.17|1018.32|1015.92|1018.7|1016.3|1018.32|1015.92|0
1655235050000|2022-06-14 19:30:50|1018.07|1015.67|1019.31|1016.91|1019.31|1016.91|1018.07|1015.67|0
1655235060000|2022-06-14 19:31:00|1019.56|1017.16|1018.32|1015.92|1019.56|1017.16|1018.32|1015.92|0
1655235070000|2022-06-14 19:31:10|1018.82|1016.42|1020.31|1017.91|1020.8|1018.4|1018.82|1016.42|0
1655235080000|2022-06-14 19:31:20|1020.56|1018.16|1020.06|1017.66|1020.8|1018.4|1019.56|1017.16|0
1655235090000|2022-06-14 19:31:30|1019.56|1017.16|1020.56|1018.16|1020.56|1018.16|1019.56|1017.16|0
1655235100000|2022-06-14 19:31:40|1021.55|1019.15|1020.8|1018.4|1021.55|1019.15|1020.8|1018.4|0
1655235110000|2022-06-14 19:31:50|1020.31|1017.91|1019.56|1017.16|1020.31|1017.91|1019.56|1017.16|0
1655235120000|2022-06-14 19:32:00|1018.82|1016.42|1017.82|1015.42|1018.82|1016.42|1017.58|1015.18|0
1655235130000|2022-06-14 19:32:10|1017.33|1014.93|1017.58|1015.18|1017.58|1015.18|1017.33|1014.93|0
1655235140000|2022-06-14 19:32:20|1017.33|1014.93|1016.83|1014.43|1017.82|1015.42|1016.83|1014.43|0
1655235150000|2022-06-14 19:32:30|1016.58|1014.18|1015.59|1013.19|1016.58|1014.18|1015.59|1013.19|0
1655235160000|2022-06-14 19:32:40|1015.34|1012.94|1014.6|1012.2|1015.34|1012.94|1014.6|1012.2|0
1655235170000|2022-06-14 19:32:50|1014.1|1011.7|1013.36|1010.96|1014.1|1011.7|1013.36|1010.96|0
1655235180000|2022-06-14 19:33:00|1013.6|1011.2|1013.85|1011.45|1013.85|1011.45|1013.36|1010.96|0
1655235190000|2022-06-14 19:33:10|1014.1|1011.7|1016.09|1013.69|1016.09|1013.69|1013.85|1011.45|0
1655235200000|2022-06-14 19:33:20|1014.84|1012.44|1015.09|1012.69|1015.09|1012.69|1014.6|1012.2|0
1655235210000|2022-06-14 19:33:30|1015.59|1013.19|1015.84|1013.44|1015.84|1013.44|1015.59|1013.19|0
1655235220000|2022-06-14 19:33:40|1016.09|1013.69|1016.83|1014.43|1016.83|1014.43|1016.09|1013.69|0
1655235230000|2022-06-14 19:33:50|1017.33|1014.93|1016.09|1013.69|1017.33|1014.93|1016.09|1013.69|0
1655235240000|2022-06-14 19:34:00|1016.58|1014.18|1017.58|1015.18|1017.58|1015.18|1016.58|1014.18|0
1655235250000|2022-06-14 19:34:10|1016.83|1014.43|1017.33|1014.93|1017.58|1015.18|1016.83|1014.43|0
1655235260000|2022-06-14 19:34:20|1017.08|1014.68|1017.82|1015.42|1017.82|1015.42|1017.08|1014.68|0
1655235270000|2022-06-14 19:34:30|1018.32|1015.92|1019.07|1016.67|1019.07|1016.67|1018.32|1015.92|0
1655235280000|2022-06-14 19:34:40|1019.31|1016.91|1019.31|1016.91|1019.31|1016.91|1018.57|1016.17|0
1655235290000|2022-06-14 19:34:50|1018.82|1016.42|1018.32|1015.92|1018.82|1016.42|1018.07|1015.67|0
1655235300000|2022-06-14 19:35:00|1018.2|1015.8|1016.83|1014.43|1018.2|1015.8|1016.58|1014.18|0
1655235310000|2022-06-14 19:35:10|1015.97|1013.57|1015.09|1012.69|1016.33|1013.93|1015.09|1012.69|0
1655235320000|2022-06-14 19:35:20|1016.58|1014.18|1016.58|1014.18|1017.58|1015.18|1016.58|1014.18|0
1655235330000|2022-06-14 19:35:30|1017.82|1015.42|1017.33|1014.93|1018.07|1015.67|1017.33|1014.93|0
1655235340000|2022-06-14 19:35:40|1016.58|1014.18|1016.33|1013.93|1016.58|1014.18|1015.59|1013.19|0
1655235350000|2022-06-14 19:35:50|1017.33|1014.93|1016.33|1013.93|1017.82|1015.42|1016.33|1013.93|0
1655235360000|2022-06-14 19:36:00|1015.34|1012.94|1014.6|1012.2|1015.34|1012.94|1014.1|1011.7|0
1655235370000|2022-06-14 19:36:10|1014.1|1011.7|1014.35|1011.95|1014.35|1011.95|1014.1|1011.7|0
1655235380000|2022-06-14 19:36:20|1014.1|1011.7|1014.84|1012.44|1014.84|1012.44|1013.6|1011.2|0
1655235390000|2022-06-14 19:36:30|1015.09|1012.69|1014.84|1012.44|1015.59|1013.19|1014.84|1012.44|0
1655235400000|2022-06-14 19:36:40|1014.6|1012.2|1016.33|1013.93|1016.33|1013.93|1014.6|1012.2|0
1655235410000|2022-06-14 19:36:50|1016.09|1013.69|1016.33|1013.93|1016.33|1013.93|1016.09|1013.69|0
1655235420000|2022-06-14 19:37:00|1014.84|1012.44|1015.09|1012.69|1015.09|1012.69|1014.35|1011.95|0
1655235430000|2022-06-14 19:37:10|1015.34|1012.94|1015.59|1013.19|1016.09|1013.69|1015.34|1012.94|0
1655235440000|2022-06-14 19:37:20|1014.84|1012.44|1014.84|1012.44|1015.09|1012.69|1014.6|1012.2|0
1655235450000|2022-06-14 19:37:30|1014.35|1011.95|1013.48|1011.08|1014.6|1012.2|1013.11|1010.71|0
1655235460000|2022-06-14 19:37:40|1013.35|1010.95|1011.12|1008.72|1013.35|1010.95|1011.12|1008.72|0
1655235470000|2022-06-14 19:37:50|1010.38|1007.98|1010.13|1007.73|1010.38|1007.98|1009.88|1007.48|0
1655235480000|2022-06-14 19:38:00|1009.88|1007.48|1007.4|1005|1009.88|1007.48|1007.4|1005|0
1655235490000|2022-06-14 19:38:10|1007.65|1005.25|1006.9|1004.5|1007.65|1005.25|1006.9|1004.5|0
1655235500000|2022-06-14 19:38:20|1006.65|1004.25|1008.64|1006.24|1008.64|1006.24|1006.65|1004.25|0
1655235510000|2022-06-14 19:38:30|1007.89|1005.49|1006.4|1004|1007.89|1005.49|1006.4|1004|0
1655235520000|2022-06-14 19:38:40|1006.65|1004.25|1006.4|1004|1006.65|1004.25|1006.4|1004|0
1655235530000|2022-06-14 19:38:50|1006.9|1004.5|1006.16|1003.76|1006.9|1004.5|1006.16|1003.76|0
1655235540000|2022-06-14 19:39:00|1006.4|1004|1005.41|1003.01|1006.4|1004|1005.41|1003.01|0
1655235550000|2022-06-14 19:39:10|1006.16|1003.76|1003.68|1001.28|1006.16|1003.76|1003.68|1001.28|0
1655235560000|2022-06-14 19:39:20|1003.43|1001.03|1005.66|1003.26|1005.66|1003.26|1003.43|1001.03|0
1655235570000|2022-06-14 19:39:30|1006.16|1003.76|1006.16|1003.76|1006.4|1004|1006.16|1003.76|0
1655235580000|2022-06-14 19:39:40|1006.4|1004|1007.89|1005.49|1007.89|1005.49|1006.4|1004|0
1655235590000|2022-06-14 19:39:50|1007.65|1005.25|1006.65|1004.25|1007.65|1005.25|1006.65|1004.25|0
1655235600000|2022-06-14 19:40:00|1006.9|1004.5|1005.66|1003.26|1006.9|1004.5|1005.66|1003.26|0
1655235610000|2022-06-14 19:40:10|1005.16|1002.76|1004.42|1002.02|1005.16|1002.76|1003.92|1001.52|0
1655235620000|2022-06-14 19:40:20|1003.68|1001.28|1004.42|1002.02|1004.42|1002.02|1003.68|1001.28|0
1655235630000|2022-06-14 19:40:30|1003.92|1001.52|1004.92|1002.52|1004.92|1002.52|1003.92|1001.52|0
1655235640000|2022-06-14 19:40:40|1005.66|1003.26|1007.15|1004.75|1007.15|1004.75|1005.66|1003.26|0
1655235650000|2022-06-14 19:40:50|1006.78|1004.38|1007.4|1005|1007.4|1005|1006.78|1004.38|0
1655235660000|2022-06-14 19:41:00|1007.65|1005.25|1007.4|1005|1008.14|1005.74|1007.4|1005|0
1655235670000|2022-06-14 19:41:10|1007.65|1005.25|1006.9|1004.5|1007.65|1005.25|1006.16|1003.76|0
1655235680000|2022-06-14 19:41:20|1007.4|1005|1007.15|1004.75|1007.4|1005|1006.9|1004.5|0
1655235690000|2022-06-14 19:41:30|1007.4|1005|1004.92|1002.52|1007.4|1005|1004.92|1002.52|0
1655235700000|2022-06-14 19:41:40|1005.16|1002.76|1003.85|1001.45|1005.16|1002.76|1003.85|1001.45|0
1655235710000|2022-06-14 19:41:50|1002.85|1000.45|1001.61|999.21|1002.85|1000.45|1001.61|999.21|0
1655235720000|2022-06-14 19:42:00|1001.12|998.72|999.38|996.98|1001.12|998.72|999.38|996.98|0
1655235730000|2022-06-14 19:42:10|1000.62|998.22|1001.86|999.46|1001.86|999.46|1000.62|998.22|0
1655235740000|2022-06-14 19:42:20|1001.36|998.96|1001.86|999.46|1001.86|999.46|1001.12|998.72|0
1655235750000|2022-06-14 19:42:30|1001.61|999.21|1000.87|998.47|1001.61|999.21|1000.87|998.47|0
1655235760000|2022-06-14 19:42:40|1003.6|1001.2|1003.35|1000.95|1003.6|1001.2|1002.61|1000.21|0
1655235770000|2022-06-14 19:42:50|1004.34|1001.94|1005.09|1002.69|1005.83|1003.43|1004.34|1001.94|0
1655235780000|2022-06-14 19:43:00|1005.34|1002.94|1007.08|1004.68|1007.08|1004.68|1005.34|1002.94|0
1655235790000|2022-06-14 19:43:10|1007.95|1005.55|1007.57|1005.17|1008.07|1005.67|1007.57|1005.17|0
1655235800000|2022-06-14 19:43:20|1008.32|1005.92|1008.81|1006.41|1008.81|1006.41|1008.32|1005.92|0
1655235810000|2022-06-14 19:43:30|1008.57|1006.17|1007.08|1004.68|1008.57|1006.17|1007.08|1004.68|0
1655235820000|2022-06-14 19:43:40|1006.83|1004.43|1008.32|1005.92|1008.32|1005.92|1006.83|1004.43|0
1655235830000|2022-06-14 19:43:50|1008.81|1006.41|1008.81|1006.41|1008.81|1006.41|1007.82|1005.42|0
1655235840000|2022-06-14 19:44:00|1009.31|1006.91|1009.06|1006.66|1009.31|1006.91|1009.06|1006.66|0
1655235850000|2022-06-14 19:44:10|1009.56|1007.16|1009.06|1006.66|1009.56|1007.16|1008.32|1005.92|0
1655235860000|2022-06-14 19:44:20|1008.07|1005.67|1009.56|1007.16|1009.56|1007.16|1008.07|1005.67|0
1655235870000|2022-06-14 19:44:30|1009.81|1007.41|1010.06|1007.66|1010.06|1007.66|1009.81|1007.41|0
1655235880000|2022-06-14 19:44:40|1010.3|1007.9|1012.04|1009.64|1012.04|1009.64|1010.3|1007.9|0
1655235890000|2022-06-14 19:44:50|1012.17|1009.77|1012.29|1009.89|1012.54|1010.14|1012.17|1009.77|0
1655235900000|2022-06-14 19:45:00|1010.8|1008.4|1012.79|1010.39|1012.79|1010.39|1010.8|1008.4|0
1655235910000|2022-06-14 19:45:10|1012.04|1009.64|1012.29|1009.89|1012.79|1010.39|1012.04|1009.64|0
1655235920000|2022-06-14 19:45:20|1012.04|1009.64|1012.04|1009.64|1012.04|1009.64|1009.94|1007.54|0
1655235930000|2022-06-14 19:45:30|1013.04|1010.64|1012.04|1009.64|1013.04|1010.64|1011.79|1009.39|0
1655235940000|2022-06-14 19:45:40|1011.79|1009.39|1011.79|1009.39|1011.79|1009.39|1010.55|1008.15|0
1655235950000|2022-06-14 19:45:50|1011.55|1009.15|1010.55|1008.15|1011.55|1009.15|1010.55|1008.15|0
1655235960000|2022-06-14 19:46:00|1010.06|1007.66|1011.79|1009.39|1011.79|1009.39|1010.06|1007.66|0
1655235970000|2022-06-14 19:46:10|1011.55|1009.15|1011.92|1009.52|1011.92|1009.52|1010.55|1008.15|0
1655235980000|2022-06-14 19:46:20|1010.55|1008.15|1009.56|1007.16|1010.55|1008.15|1009.56|1007.16|0
1655235990000|2022-06-14 19:46:30|1009.69|1007.29|1008.07|1005.67|1009.81|1007.41|1008.07|1005.67|0
1655236000000|2022-06-14 19:46:40|1008.81|1006.41|1005.83|1003.43|1008.81|1006.41|1005.83|1003.43|0
1655236010000|2022-06-14 19:46:50|1004.59|1002.19|1004.22|1001.82|1005.09|1002.69|1004.22|1001.82|0
1655236020000|2022-06-14 19:47:00|1003.98|1001.58|1006.58|1004.18|1006.58|1004.18|1003.98|1001.58|0
1655236030000|2022-06-14 19:47:10|1007.08|1004.68|1005.83|1003.43|1007.08|1004.68|1005.83|1003.43|0
1655236040000|2022-06-14 19:47:20|1005.59|1003.19|1004.59|1002.19|1005.59|1003.19|1004.59|1002.19|0
1655236050000|2022-06-14 19:47:30|1005.09|1002.69|1005.59|1003.19|1005.83|1003.43|1005.09|1002.69|0
1655236060000|2022-06-14 19:47:40|1005.34|1002.94|1006.08|1003.68|1006.08|1003.68|1005.34|1002.94|0
1655236070000|2022-06-14 19:47:50|1006.21|1003.81|1005.83|1003.43|1006.21|1003.81|1005.09|1002.69|0
1655236080000|2022-06-14 19:48:00|1004.34|1001.94|1004.84|1002.44|1005.83|1003.43|1003.85|1001.45|0
1655236090000|2022-06-14 19:48:10|1004.59|1002.19|1004.84|1002.44|1005.83|1003.43|1004.59|1002.19|0
1655236100000|2022-06-14 19:48:20|1004.1|1001.7|1004.1|1001.7|1005.83|1003.43|1004.1|1001.7|0
1655236110000|2022-06-14 19:48:30|1004.34|1001.94|1004.84|1002.44|1005.34|1002.94|1004.34|1001.94|0
1655236120000|2022-06-14 19:48:40|1003.85|1001.45|1003.1|1000.7|1003.85|1001.45|1003.1|1000.7|0
1655236130000|2022-06-14 19:48:50|1002.61|1000.21|1001.61|999.21|1002.61|1000.21|1001.61|999.21|0
1655236140000|2022-06-14 19:49:00|1000.87|998.47|999.63|997.23|1000.87|998.47|999.63|997.23|0
1655236150000|2022-06-14 19:49:10|998.63|996.23|1002.61|1000.21|1002.61|1000.21|998.63|996.23|0
1655236160000|2022-06-14 19:49:20|1000.87|998.47|1002.11|999.71|1002.85|1000.45|1000.87|998.47|0
1655236170000|2022-06-14 19:49:30|1002.61|1000.21|1001.12|998.72|1002.85|1000.45|1000.62|998.22|0
1655236180000|2022-06-14 19:49:40|1002.36|999.96|1002.61|1000.21|1002.61|1000.21|1002.36|999.96|0
1655236190000|2022-06-14 19:49:50|1001.36|998.96|1001.49|999.09|1001.49|999.09|1000.62|998.22|0
1655236200000|2022-06-14 19:50:00|1001.86|999.46|1003.73|1001.33|1004.34|1001.94|1001.86|999.46|0
1655236210000|2022-06-14 19:50:10|1006.46|1004.06|1008.32|1005.92|1009.06|1006.66|1006.46|1004.06|0
1655236220000|2022-06-14 19:50:20|1007.07|1004.67|1003.35|1000.95|1007.07|1004.67|1003.35|1000.95|0
1655236230000|2022-06-14 19:50:30|1004.59|1002.19|1007.32|1004.92|1007.32|1004.92|1004.34|1001.94|0
1655236240000|2022-06-14 19:50:40|1006.58|1004.18|1007.07|1004.67|1008.32|1005.92|1006.58|1004.18|0
1655236250000|2022-06-14 19:50:50|1006.08|1003.68|1006.58|1004.18|1006.58|1004.18|1005.09|1002.69|0
1655236260000|2022-06-14 19:51:00|1007.57|1005.17|1007.82|1005.42|1007.82|1005.42|1006.83|1004.43|0
1655236270000|2022-06-14 19:51:10|1007.07|1004.67|1008.81|1006.41|1008.81|1006.41|1007.07|1004.67|0
1655236280000|2022-06-14 19:51:20|1009.06|1006.66|1007.82|1005.42|1009.06|1006.66|1007.82|1005.42|0
1655236290000|2022-06-14 19:51:30|1007.57|1005.17|1006.58|1004.18|1007.57|1005.17|1006.58|1004.18|0
1655236300000|2022-06-14 19:51:40|1006.71|1004.31|1009.31|1006.91|1009.31|1006.91|1006.71|1004.31|0
1655236310000|2022-06-14 19:51:50|1010.05|1007.65|1010.8|1008.4|1010.8|1008.4|1010.05|1007.65|0
1655236320000|2022-06-14 19:52:00|1010.55|1008.15|1009.56|1007.16|1010.55|1008.15|1009.31|1006.91|0
1655236330000|2022-06-14 19:52:10|1010.05|1007.65|1009.06|1006.66|1010.05|1007.65|1009.06|1006.66|0
1655236340000|2022-06-14 19:52:20|1007.82|1005.42|1006.58|1004.18|1007.82|1005.42|1006.58|1004.18|0
1655236350000|2022-06-14 19:52:30|1005.83|1003.43|1006.58|1004.18|1006.58|1004.18|1005.09|1002.69|0
1655236360000|2022-06-14 19:52:40|1007.57|1005.17|1007.07|1004.67|1007.57|1005.17|1006.83|1004.43|0
1655236370000|2022-06-14 19:52:50|1006.46|1004.06|1007.07|1004.67|1007.32|1004.92|1006.46|1004.06|0
1655236380000|2022-06-14 19:53:00|1007.32|1004.92|1008.07|1005.67|1008.07|1005.67|1007.32|1004.92|0
1655236390000|2022-06-14 19:53:10|1009.06|1006.66|1011.05|1008.65|1011.05|1008.65|1009.06|1006.66|0
1655236400000|2022-06-14 19:53:20|1011.3|1008.9|1012.29|1009.89|1012.29|1009.89|1010.8|1008.4|0
1655236410000|2022-06-14 19:53:30|1012.17|1009.77|1011.55|1009.15|1012.17|1009.77|1011.55|1009.15|0
1655236420000|2022-06-14 19:53:40|1011.3|1008.9|1012.54|1010.14|1012.54|1010.14|1011.3|1008.9|0
1655236430000|2022-06-14 19:53:50|1012.04|1009.64|1013.53|1011.13|1013.53|1011.13|1012.04|1009.64|0
1655236440000|2022-06-14 19:54:00|1014.77|1012.37|1012.79|1010.39|1014.77|1012.37|1012.79|1010.39|0
1655236450000|2022-06-14 19:54:10|1013.78|1011.38|1014.28|1011.88|1015.02|1012.62|1013.78|1011.38|0
1655236460000|2022-06-14 19:54:20|1013.53|1011.13|1011.55|1009.15|1013.53|1011.13|1011.55|1009.15|0
1655236470000|2022-06-14 19:54:30|1010.3|1007.9|1008.56|1006.16|1010.3|1007.9|1008.56|1006.16|0
1655236480000|2022-06-14 19:54:40|1010.8|1008.4|1011.79|1009.39|1014.28|1011.88|1010.8|1008.4|0
1655236490000|2022-06-14 19:54:50|1011.05|1008.65|1012.29|1009.89|1012.29|1009.89|1010.8|1008.4|0
1655236500000|2022-06-14 19:55:00|1011.79|1009.39|1012.79|1010.39|1012.79|1010.39|1010.93|1008.53|0
1655236510000|2022-06-14 19:55:10|1013.04|1010.64|1014.53|1012.13|1014.53|1012.13|1013.04|1010.64|0
1655236520000|2022-06-14 19:55:20|1014.03|1011.63|1012.79|1010.39|1014.03|1011.63|1012.79|1010.39|0
1655236530000|2022-06-14 19:55:30|1013.53|1011.13|1011.3|1008.9|1013.53|1011.13|1011.3|1008.9|0
1655236540000|2022-06-14 19:55:40|1010.8|1008.4|1010.3|1007.9|1011.55|1009.15|1010.3|1007.9|0
1655236550000|2022-06-14 19:55:50|1009.81|1007.41|1011.3|1008.9|1011.55|1009.15|1009.31|1006.91|0
1655236560000|2022-06-14 19:56:00|1011.55|1009.15|1012.54|1010.14|1012.54|1010.14|1011.55|1009.15|0
1655236570000|2022-06-14 19:56:10|1012.04|1009.64|1012.79|1010.39|1013.04|1010.64|1012.04|1009.64|0
1655236580000|2022-06-14 19:56:20|1012.04|1009.64|1011.54|1009.14|1012.04|1009.64|1011.54|1009.14|0
1655236590000|2022-06-14 19:56:30|1012.79|1010.39|1013.04|1010.64|1013.04|1010.64|1012.54|1010.14|0
1655236600000|2022-06-14 19:56:40|1013.28|1010.88|1013.78|1011.38|1013.78|1011.38|1013.28|1010.88|0
1655236610000|2022-06-14 19:56:50|1013.53|1011.13|1014.28|1011.88|1014.53|1012.13|1013.53|1011.13|0
1655236620000|2022-06-14 19:57:00|1014.03|1011.63|1014.77|1012.37|1015.27|1012.87|1014.03|1011.63|0
1655236630000|2022-06-14 19:57:10|1014.53|1012.13|1014.53|1012.13|1014.53|1012.13|1014.03|1011.63|0
1655236640000|2022-06-14 19:57:20|1014.28|1011.88|1014.28|1011.88|1014.53|1012.13|1014.03|1011.63|0
1655236650000|2022-06-14 19:57:30|1014.77|1012.37|1014.03|1011.63|1014.77|1012.37|1014.03|1011.63|0
1655236660000|2022-06-14 19:57:40|1013.78|1011.38|1013.78|1011.38|1014.03|1011.63|1013.53|1011.13|0
1655236670000|2022-06-14 19:57:50|1013.53|1011.13|1014.03|1011.63|1014.03|1011.63|1013.53|1011.13|0
1655236680000|2022-06-14 19:58:00|1013.78|1011.38|1012.04|1009.64|1013.78|1011.38|1012.04|1009.64|0
1655236690000|2022-06-14 19:58:10|1013.53|1011.13|1011.54|1009.14|1013.53|1011.13|1011.54|1009.14|0
1655236700000|2022-06-14 19:58:20|1012.04|1009.64|1010.8|1008.4|1012.04|1009.64|1010.8|1008.4|0
1655236710000|2022-06-14 19:58:30|1011.54|1009.14|1010.55|1008.15|1011.54|1009.14|1010.3|1007.9|0
1655236720000|2022-06-14 19:58:40|1011.3|1008.9|1010.8|1008.4|1012.29|1009.89|1010.8|1008.4|0
1655236730000|2022-06-14 19:58:50|1011.54|1009.14|1011.3|1008.9|1011.54|1009.14|1011.3|1008.9|0
1655236740000|2022-06-14 19:59:00|1011.05|1008.65|1013.28|1010.88|1013.28|1010.88|1011.05|1008.65|0
1655236750000|2022-06-14 19:59:10|1013.78|1011.38|1012.54|1010.14|1013.78|1011.38|1012.54|1010.14|0
1655236760000|2022-06-14 19:59:20|1013.28|1010.88|1012.54|1010.14|1013.28|1010.88|1012.54|1010.14|0
1655236770000|2022-06-14 19:59:30|1013.04|1010.64|1012.29|1009.89|1013.04|1010.64|1011.79|1009.39|0
1655236780000|2022-06-14 19:59:40|1011.54|1009.14|1010.8|1008.4|1011.54|1009.14|1010.8|1008.4|0
1655236790000|2022-06-14 19:59:50|1011.3|1008.9|1011.54|1009.14|1012.29|1009.89|1011.3|1008.9|0
1655236800000|2022-06-14 20:00:00|1010.93|1008.53|1008.32|1005.92|1010.93|1008.53|1008.32|1005.92|0
1655236810000|2022-06-14 20:00:10|1008.56|1006.16|1010.3|1007.9|1010.3|1007.9|1008.56|1006.16|0
1655236820000|2022-06-14 20:00:20|1009.81|1007.41|1009.31|1006.91|1009.81|1007.41|1009.31|1006.91|0
1655236830000|2022-06-14 20:00:30|1010.05|1007.65|1011.3|1008.9|1011.3|1008.9|1010.05|1007.65|0
1655236840000|2022-06-14 20:00:40|1011.79|1009.39|1012.17|1009.77|1012.54|1010.14|1011.79|1009.39|0
1655236850000|2022-06-14 20:00:50|1012.04|1009.64|1012.04|1009.64|1013.04|1010.64|1012.04|1009.64|0
1655236860000|2022-06-14 20:01:00|1012.29|1009.89|1012.79|1010.39|1012.79|1010.39|1012.29|1009.89|0
1655236870000|2022-06-14 20:01:10|1012.42|1010.02|1011.3|1008.9|1012.42|1010.02|1011.3|1008.9|0
1655236880000|2022-06-14 20:01:20|1011.54|1009.14|1013.04|1010.64|1013.53|1011.13|1011.54|1009.14|0
1655236890000|2022-06-14 20:01:30|1013.28|1010.88|1013.53|1011.13|1013.78|1011.38|1013.28|1010.88|0
1655236900000|2022-06-14 20:01:40|1013.28|1010.88|1014.03|1011.63|1014.03|1011.63|1013.28|1010.88|0
1655236910000|2022-06-14 20:01:50|1014.28|1011.88|1013.53|1011.13|1014.28|1011.88|1013.53|1011.13|0
1655236920000|2022-06-14 20:02:00|1013.28|1010.88|1013.53|1011.13|1013.53|1011.13|1012.92|1010.52|0
1655236930000|2022-06-14 20:02:10|1014.03|1011.63|1014.03|1011.63|1014.28|1011.88|1014.03|1011.63|0
1655236940000|2022-06-14 20:02:20|1013.78|1011.38|1014.03|1011.63|1014.28|1011.88|1013.78|1011.38|0
1655236950000|2022-06-14 20:02:30|1013.78|1011.38|1014.28|1011.88|1014.28|1011.88|1013.78|1011.38|0
1655236960000|2022-06-14 20:02:40|1014.03|1011.63|1015.02|1012.62|1015.02|1012.62|1014.03|1011.63|0
1655236970000|2022-06-14 20:02:50|1014.77|1012.37|1014.77|1012.37|1015.02|1012.62|1014.77|1012.37|0
1655236980000|2022-06-14 20:03:00|1015.02|1012.62|1015.27|1012.87|1015.27|1012.87|1015.02|1012.62|0
1655236990000|2022-06-14 20:03:10|1015.02|1012.62|1016.26|1013.86|1016.26|1013.86|1015.02|1012.62|0
1655237000000|2022-06-14 20:03:20|1016.02|1013.62|1016.76|1014.36|1016.76|1014.36|1016.02|1013.62|0
1655237010000|2022-06-14 20:03:30|1017.01|1014.61|1017.51|1015.11|1017.51|1015.11|1017.01|1014.61|0
1655237020000|2022-06-14 20:03:40|1017.76|1015.36|1018|1015.6|1018|1015.6|1017.76|1015.36|0
1655237030000|2022-06-14 20:03:50|1018.25|1015.85|1018|1015.6|1018.25|1015.85|1018|1015.6|0
1655237040000|2022-06-14 20:04:00|1017.88|1015.48|1017.01|1014.61|1018|1015.6|1017.01|1014.61|0
1655237050000|2022-06-14 20:04:10|1017.26|1014.86|1017.51|1015.11|1017.51|1015.11|1017.01|1014.61|0
1655237060000|2022-06-14 20:04:20|1017.76|1015.36|1017.51|1015.11|1017.76|1015.36|1017.51|1015.11|0
1655237070000|2022-06-14 20:04:30|1017.26|1014.86|1017.51|1015.11|1017.76|1015.36|1017.26|1014.86|0
1655237080000|2022-06-14 20:04:40|1017.76|1015.36|1017.76|1015.36|1018|1015.6|1017.76|1015.36|0
1655237090000|2022-06-14 20:04:50|1017.51|1015.11|1017.51|1015.11|1017.76|1015.36|1017.51|1015.11|0
1655237100000|2022-06-14 20:05:00|1017.76|1015.36|1016.51|1014.11|1018|1015.6|1016.51|1014.11|0
1655237110000|2022-06-14 20:05:10|1016.76|1014.36|1016.26|1013.86|1017.01|1014.61|1016.26|1013.86|0
1655237120000|2022-06-14 20:05:20|1015.77|1013.37|1016.02|1013.62|1016.02|1013.62|1015.27|1012.87|0
1655237130000|2022-06-14 20:05:30|1016.51|1014.11|1016.76|1014.36|1016.76|1014.36|1016.51|1014.11|0
1655237140000|2022-06-14 20:05:40|1017.01|1014.61|1017.26|1014.86|1017.26|1014.86|1017.01|1014.61|0
1655237150000|2022-06-14 20:05:50|1017.01|1014.61|1017.01|1014.61|1017.14|1014.74|1017.01|1014.61|0
1655237160000|2022-06-14 20:06:00|1015.77|1013.37|1017.01|1014.61|1017.01|1014.61|1015.77|1013.37|0
1655237170000|2022-06-14 20:06:10|1016.76|1014.36|1016.51|1014.11|1016.76|1014.36|1016.51|1014.11|0
1655237180000|2022-06-14 20:06:20|1016.64|1014.24|1016.64|1014.24|1016.64|1014.24|1016.64|1014.24|0
1655237190000|2022-06-14 20:06:30|1016.76|1014.36|1017.01|1014.61|1017.01|1014.61|1016.76|1014.36|0
1655237200000|2022-06-14 20:06:40|1016.76|1014.36|1016.76|1014.36|1016.76|1014.36|1016.51|1014.11|0
1655237210000|2022-06-14 20:06:50|1017.26|1014.86|1017.01|1014.61|1017.26|1014.86|1017.01|1014.61|0
1655237220000|2022-06-14 20:07:00|1016.76|1014.36|1016.26|1013.86|1016.76|1014.36|1016.26|1013.86|0
1655237230000|2022-06-14 20:07:10|1016.02|1013.62|1015.77|1013.37|1016.02|1013.62|1015.77|1013.37|0
1655237240000|2022-06-14 20:07:20|1015.52|1013.12|1016.02|1013.62|1016.02|1013.62|1015.52|1013.12|0
1655237250000|2022-06-14 20:07:30|1015.77|1013.37|1016.15|1013.75|1016.15|1013.75|1015.77|1013.37|0
1655237260000|2022-06-14 20:07:40|1016.02|1013.62|1016.02|1013.62|1016.02|1013.62|1016.02|1013.62|0
1655237270000|2022-06-14 20:07:50|1016.15|1013.75|1016.02|1013.62|1016.15|1013.75|1016.02|1013.62|0
1655237280000|2022-06-14 20:08:00|1015.77|1013.37|1015.77|1013.37|1015.77|1013.37|1015.77|1013.37|0
1655237290000|2022-06-14 20:08:10|1015.52|1013.12|1015.27|1012.87|1015.52|1013.12|1015.27|1012.87|0
1655237300000|2022-06-14 20:08:20|1015.02|1012.62|1014.28|1011.88|1015.02|1012.62|1014.28|1011.88|0
1655237310000|2022-06-14 20:08:30|1014.77|1012.37|1014.53|1012.13|1014.77|1012.37|1014.28|1011.88|0
1655237320000|2022-06-14 20:08:40|1014.77|1012.37|1014.77|1012.37|1015.02|1012.62|1014.77|1012.37|0
1655237330000|2022-06-14 20:08:50|1015.02|1012.62|1015.02|1012.62|1015.27|1012.87|1015.02|1012.62|0
1655237340000|2022-06-14 20:09:00|1015.27|1012.87|1014.53|1012.13|1015.27|1012.87|1014.53|1012.13|0
1655237350000|2022-06-14 20:09:10|1014.77|1012.37|1014.77|1012.37|1014.77|1012.37|1014.77|1012.37|0
1655237360000|2022-06-14 20:09:20|1014.53|1012.13|1014.28|1011.88|1014.53|1012.13|1014.28|1011.88|0
1655237370000|2022-06-14 20:09:30|1014.53|1012.13|1014.53|1012.13|1014.53|1012.13|1014.16|1011.76|0
1655237380000|2022-06-14 20:09:40|1014.77|1012.37|1014.77|1012.37|1014.77|1012.37|1014.77|1012.37|0
1655237390000|2022-06-14 20:09:50|1014.53|1012.13|1015.27|1012.87|1015.27|1012.87|1014.53|1012.13|0
1655237400000|2022-06-14 20:10:00|1015.02|1012.62|1014.53|1012.13|1015.02|1012.62|1014.53|1012.13|0
1655237410000|2022-06-14 20:10:10|1014.77|1012.37|1015.27|1012.87|1015.27|1012.87|1014.77|1012.37|0
1655237420000|2022-06-14 20:10:20|1015.52|1013.12|1015.77|1013.37|1015.77|1013.37|1015.52|1013.12|0
1655237430000|2022-06-14 20:10:30|1015.27|1012.87|1015.27|1012.87|1015.27|1012.87|1015.27|1012.87|0
1655237440000|2022-06-14 20:10:40|1015.52|1013.12|1015.27|1012.87|1015.52|1013.12|1015.27|1012.87|0
1655237450000|2022-06-14 20:10:50|1015.02|1012.62|1015.02|1012.62|1015.02|1012.62|1015.02|1012.62|0
1655237460000|2022-06-14 20:11:00|1014.28|1011.88|1014.28|1011.88|1014.28|1011.88|1014.28|1011.88|0
1655237470000|2022-06-14 20:11:10|1015.02|1012.62|1014.28|1011.88|1015.02|1012.62|1014.28|1011.88|0
1655237480000|2022-06-14 20:11:20|1014.53|1012.13|1014.28|1011.88|1014.53|1012.13|1014.28|1011.88|0
1655237490000|2022-06-14 20:11:30|1014.53|1012.13|1014.28|1011.88|1014.53|1012.13|1014.28|1011.88|0
1655237500000|2022-06-14 20:11:40|1014.77|1012.37|1014.53|1012.13|1014.77|1012.37|1014.53|1012.13|0
1655237510000|2022-06-14 20:11:50|1014.9|1012.5|1014.77|1012.37|1015.02|1012.62|1014.77|1012.37|0
1655237520000|2022-06-14 20:12:00|1014.53|1012.13|1014.16|1011.76|1014.53|1012.13|1014.03|1011.63|0
1655237530000|2022-06-14 20:12:10|1014.77|1012.37|1014.77|1012.37|1014.77|1012.37|1014.53|1012.13|0
1655237540000|2022-06-14 20:12:20|1014.53|1012.13|1014.77|1012.37|1014.77|1012.37|1014.53|1012.13|0
1655237550000|2022-06-14 20:12:30|1014.53|1012.13|1014.03|1011.63|1014.77|1012.37|1014.03|1011.63|0
1655237560000|2022-06-14 20:12:40|1013.78|1011.38|1013.78|1011.38|1013.78|1011.38|1013.78|1011.38|0
1655237570000|2022-06-14 20:12:50|1014.03|1011.63|1014.28|1011.88|1014.53|1012.13|1014.03|1011.63|0
1655237580000|2022-06-14 20:13:00|1014.03|1011.63|1013.53|1011.13|1014.03|1011.63|1013.53|1011.13|0
1655237590000|2022-06-14 20:13:10|1013.03|1010.63|1012.79|1010.39|1013.03|1010.63|1012.79|1010.39|0
1655237600000|2022-06-14 20:13:20|1013.03|1010.63|1013.03|1010.63|1013.03|1010.63|1013.03|1010.63|0
1655237610000|2022-06-14 20:13:30|1012.79|1010.39|1013.03|1010.63|1013.03|1010.63|1012.54|1010.14|0
1655237620000|2022-06-14 20:13:40|1012.79|1010.39|1013.28|1010.88|1013.28|1010.88|1012.79|1010.39|0
1655237630000|2022-06-14 20:13:50|1013.53|1011.13|1013.78|1011.38|1014.03|1011.63|1013.53|1011.13|0
1655237640000|2022-06-14 20:14:00|1014.03|1011.63|1014.77|1012.37|1014.77|1012.37|1014.03|1011.63|0
1655237650000|2022-06-14 20:14:10|1015.27|1012.87|1015.52|1013.12|1015.52|1013.12|1015.27|1012.87|0
1655237660000|2022-06-14 20:14:20|1015.27|1012.87|1015.77|1013.37|1015.77|1013.37|1015.27|1012.87|0
1655237670000|2022-06-14 20:14:30|1015.52|1013.12|1016.02|1013.62|1016.02|1013.62|1015.52|1013.12|0
1655237680000|2022-06-14 20:14:40|1015.77|1013.37|1016.02|1013.62|1016.02|1013.62|1015.77|1013.37|0
1655237690000|2022-06-14 20:14:50|1016.76|1014.36|1017.14|1014.74|1017.14|1014.74|1016.76|1014.36|0
1655237710000|2022-06-14 20:15:10|1017.46|1014.66|1017.71|1014.91|1017.71|1014.91|1017.46|1014.66|0
1655237720000|2022-06-14 20:15:20|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655237730000|2022-06-14 20:15:30|1017.21|1014.41|1017.21|1014.41|1017.46|1014.66|1017.21|1014.41|0
1655237740000|2022-06-14 20:15:40|1016.84|1014.04|1016.22|1013.42|1016.84|1014.04|1016.22|1013.42|0
1655237750000|2022-06-14 20:15:50|1016.46|1013.66|1017.46|1014.66|1017.46|1014.66|1016.46|1013.66|0
1655237760000|2022-06-14 20:16:00|1017.95|1015.15|1018.2|1015.4|1018.45|1015.65|1017.95|1015.15|0
1655237770000|2022-06-14 20:16:10|1017.71|1014.91|1017.95|1015.15|1017.95|1015.15|1017.46|1014.66|0
1655237780000|2022-06-14 20:16:20|1017.71|1014.91|1018.45|1015.65|1018.45|1015.65|1017.71|1014.91|0
1655237790000|2022-06-14 20:16:30|1017.95|1015.15|1018.2|1015.4|1018.2|1015.4|1017.95|1015.15|0
1655237800000|2022-06-14 20:16:40|1018.45|1015.65|1017.46|1014.66|1018.45|1015.65|1016.96|1014.16|0
1655237810000|2022-06-14 20:16:50|1016.96|1014.16|1017.46|1014.66|1017.46|1014.66|1016.96|1014.16|0
1655237830000|2022-06-14 20:17:10|1017.59|1014.79|1017.46|1014.66|1017.59|1014.79|1017.46|1014.66|0
1655237840000|2022-06-14 20:17:20|1017.34|1014.54|1017.46|1014.66|1017.46|1014.66|1017.34|1014.54|0
1655237850000|2022-06-14 20:17:30|1017.71|1014.91|1017.95|1015.15|1017.95|1015.15|1017.71|1014.91|0
1655237860000|2022-06-14 20:17:40|1017.71|1014.91|1017.84|1015.04|1017.95|1015.15|1017.71|1014.91|0
1655237870000|2022-06-14 20:17:50|1017.95|1015.15|1018.2|1015.4|1018.2|1015.4|1017.95|1015.15|0
1655237880000|2022-06-14 20:18:00|1018.33|1015.53|1017.95|1015.15|1018.33|1015.53|1017.95|1015.15|0
1655237890000|2022-06-14 20:18:10|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1017.71|1014.91|0
1655237900000|2022-06-14 20:18:20|1017.46|1014.66|1017.71|1014.91|1017.71|1014.91|1017.46|1014.66|0
1655237910000|2022-06-14 20:18:30|1017.46|1014.66|1017.46|1014.66|1017.71|1014.91|1017.46|1014.66|0
1655237920000|2022-06-14 20:18:40|1017.71|1014.91|1017.71|1014.91|1017.71|1014.91|1017.46|1014.66|0
1655237930000|2022-06-14 20:18:50|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655237940000|2022-06-14 20:19:00|1018.2|1015.4|1017.95|1015.15|1018.2|1015.4|1017.95|1015.15|0
1655237950000|2022-06-14 20:19:10|1018.08|1015.28|1017.95|1015.15|1018.08|1015.28|1017.95|1015.15|0
1655237960000|2022-06-14 20:19:20|1018.2|1015.4|1017.95|1015.15|1018.2|1015.4|1017.95|1015.15|0
1655237980000|2022-06-14 20:19:40|1018.08|1015.28|1018.2|1015.4|1018.2|1015.4|1018.08|1015.28|0
1655237990000|2022-06-14 20:19:50|1017.95|1015.15|1017.46|1014.66|1017.95|1015.15|1017.21|1014.41|0
1655238000000|2022-06-14 20:20:00|1017.84|1015.04|1017.95|1015.15|1017.95|1015.15|1017.84|1015.04|0
1655238010000|2022-06-14 20:20:10|1018.24|1015.44|1017.87|1015.07|1018.24|1015.44|1017.87|1015.07|0
1655238020000|2022-06-14 20:20:20|1017.99|1015.19|1017.99|1015.19|1017.99|1015.19|1017.74|1014.94|0
1655238030000|2022-06-14 20:20:30|1017.92|1015.12|1017.92|1015.12|1018.17|1015.37|1017.92|1015.12|0
1655238040000|2022-06-14 20:20:40|1017.43|1014.63|1017.84|1015.04|1017.96|1015.16|1017.43|1014.63|0
1655238050000|2022-06-14 20:20:50|1017.96|1015.16|1017.96|1015.16|1017.96|1015.16|1017.96|1015.16|0
1655238060000|2022-06-14 20:21:00|1017.71|1014.91|1017.71|1014.91|1017.71|1014.91|1017.71|1014.91|0
1655238070000|2022-06-14 20:21:10|1017.46|1014.66|1017.59|1014.79|1017.59|1014.79|1017.21|1014.41|0
1655238080000|2022-06-14 20:21:20|1017.21|1014.41|1017.46|1014.66|1017.71|1014.91|1017.21|1014.41|0
1655238090000|2022-06-14 20:21:30|1017.21|1014.41|1017.46|1014.66|1017.46|1014.66|1017.21|1014.41|0
1655238100000|2022-06-14 20:21:40|1017.71|1014.91|1017.71|1014.91|1017.71|1014.91|1017.71|1014.91|0
1655238110000|2022-06-14 20:21:50|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655238120000|2022-06-14 20:22:00|1017.21|1014.41|1016.71|1013.91|1017.21|1014.41|1016.71|1013.91|0
1655238130000|2022-06-14 20:22:10|1016.96|1014.16|1016.71|1013.91|1016.96|1014.16|1016.71|1013.91|0
1655238140000|2022-06-14 20:22:20|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655238150000|2022-06-14 20:22:30|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655238160000|2022-06-14 20:22:40|1017.46|1014.66|1017.34|1014.54|1017.46|1014.66|1017.34|1014.54|0
1655238180000|2022-06-14 20:23:00|1017.21|1014.41|1017.09|1014.29|1017.21|1014.41|1017.09|1014.29|0
1655238200000|2022-06-14 20:23:20|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655238210000|2022-06-14 20:23:30|1017.09|1014.29|1017.21|1014.41|1017.21|1014.41|1017.09|1014.29|0
1655238240000|2022-06-14 20:24:00|1016.96|1014.16|1017.21|1014.41|1017.21|1014.41|1016.71|1013.91|0
1655238260000|2022-06-14 20:24:20|1017.09|1014.29|1016.96|1014.16|1017.09|1014.29|1016.96|1014.16|0
1655238270000|2022-06-14 20:24:30|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655238280000|2022-06-14 20:24:40|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655238300000|2022-06-14 20:25:00|1016.22|1013.42|1016.22|1013.42|1016.22|1013.42|1016.22|1013.42|0
1655238310000|2022-06-14 20:25:10|1016.35|1013.55|1016.47|1013.67|1016.47|1013.67|1016.35|1013.55|0
1655238320000|2022-06-14 20:25:20|1016.71|1013.91|1016.59|1013.79|1016.71|1013.91|1016.59|1013.79|0
1655238330000|2022-06-14 20:25:30|1016.71|1013.91|1016.96|1014.16|1016.96|1014.16|1016.71|1013.91|0
1655238340000|2022-06-14 20:25:40|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|0
1655238350000|2022-06-14 20:25:50|1017.21|1014.41|1017.46|1014.66|1017.46|1014.66|1017.21|1014.41|0
1655238360000|2022-06-14 20:26:00|1017.21|1014.41|1017.09|1014.29|1017.21|1014.41|1016.96|1014.16|0
1655238370000|2022-06-14 20:26:10|1017.21|1014.41|1016.96|1014.16|1017.21|1014.41|1016.96|1014.16|0
1655238380000|2022-06-14 20:26:20|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|0
1655238390000|2022-06-14 20:26:30|1016.71|1013.91|1016.84|1014.04|1016.84|1014.04|1016.71|1013.91|0
1655238400000|2022-06-14 20:26:40|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655238410000|2022-06-14 20:26:50|1017.46|1014.66|1016.96|1014.16|1017.46|1014.66|1016.96|1014.16|0
1655238420000|2022-06-14 20:27:00|1017.21|1014.41|1017.34|1014.54|1017.46|1014.66|1017.21|1014.41|0
1655238430000|2022-06-14 20:27:10|1017.46|1014.66|1017.21|1014.41|1017.46|1014.66|1017.21|1014.41|0
1655238440000|2022-06-14 20:27:20|1016.96|1014.16|1017.09|1014.29|1017.09|1014.29|1016.96|1014.16|0
1655238450000|2022-06-14 20:27:30|1016.96|1014.16|1017.21|1014.41|1017.21|1014.41|1016.96|1014.16|0
1655238460000|2022-06-14 20:27:40|1017.46|1014.66|1017.34|1014.54|1017.46|1014.66|1017.34|1014.54|0
1655238470000|2022-06-14 20:27:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655238480000|2022-06-14 20:28:00|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655238490000|2022-06-14 20:28:10|1016.71|1013.91|1016.84|1014.04|1016.84|1014.04|1016.71|1013.91|0
1655238500000|2022-06-14 20:28:20|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655238510000|2022-06-14 20:28:30|1017.21|1014.41|1017.34|1014.54|1017.34|1014.54|1017.21|1014.41|0
1655238520000|2022-06-14 20:28:40|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655238540000|2022-06-14 20:29:00|1017.59|1014.79|1017.21|1014.41|1017.59|1014.79|1017.21|1014.41|0
1655238550000|2022-06-14 20:29:10|1017.96|1015.16|1017.84|1015.04|1017.96|1015.16|1017.84|1015.04|0
1655238560000|2022-06-14 20:29:20|1017.71|1014.91|1017.96|1015.16|1017.96|1015.16|1017.71|1014.91|0
1655238570000|2022-06-14 20:29:30|1018.2|1015.4|1017.96|1015.16|1018.2|1015.4|1017.96|1015.16|0
1655238580000|2022-06-14 20:29:40|1017.71|1014.91|1017.96|1015.16|1017.96|1015.16|1017.71|1014.91|0
1655238590000|2022-06-14 20:29:50|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|0
1655238600000|2022-06-14 20:30:00|1017.96|1015.16|1017.96|1015.16|1018.2|1015.4|1017.71|1014.91|0
1655238610000|2022-06-14 20:30:10|1017.84|1015.04|1017.84|1015.04|1017.84|1015.04|1017.84|1015.04|0
1655238620000|2022-06-14 20:30:20|1017.71|1014.91|1017.84|1015.04|1017.84|1015.04|1017.71|1014.91|0
1655238630000|2022-06-14 20:30:30|1017.96|1015.16|1017.71|1014.91|1017.96|1015.16|1017.71|1014.91|0
1655238650000|2022-06-14 20:30:50|1017.21|1014.41|1017.09|1014.29|1017.21|1014.41|1017.09|1014.29|0
1655238660000|2022-06-14 20:31:00|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.09|1014.29|0
1655238670000|2022-06-14 20:31:10|1017.09|1014.29|1016.96|1014.16|1017.09|1014.29|1016.96|1014.16|0
1655238680000|2022-06-14 20:31:20|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655238690000|2022-06-14 20:31:30|1016.47|1013.67|1016.22|1013.42|1016.47|1013.67|1016.22|1013.42|0
1655238710000|2022-06-14 20:31:50|1015.97|1013.17|1015.97|1013.17|1015.97|1013.17|1015.97|1013.17|0
1655238720000|2022-06-14 20:32:00|1016.22|1013.42|1016.22|1013.42|1016.22|1013.42|1016.22|1013.42|0
1655238730000|2022-06-14 20:32:10|1015.97|1013.17|1015.97|1013.17|1016.1|1013.3|1015.97|1013.17|0
1655238740000|2022-06-14 20:32:20|1015.35|1012.55|1015.47|1012.67|1015.47|1012.67|1015.35|1012.55|0
1655238760000|2022-06-14 20:32:40|1015.35|1012.55|1015.47|1012.67|1015.47|1012.67|1015.35|1012.55|0
1655238770000|2022-06-14 20:32:50|1015.35|1012.55|1015.47|1012.67|1015.47|1012.67|1015.35|1012.55|0
1655238790000|2022-06-14 20:33:10|1014.97|1012.17|1014.97|1012.17|1015.1|1012.3|1014.97|1012.17|0
1655238800000|2022-06-14 20:33:20|1014.86|1012.06|1014.86|1012.06|1014.86|1012.06|1014.86|1012.06|0
1655238810000|2022-06-14 20:33:30|1014.73|1011.93|1014.73|1011.93|1014.73|1011.93|1014.73|1011.93|0
1655238820000|2022-06-14 20:33:40|1014.48|1011.68|1014.73|1011.93|1014.73|1011.93|1014.48|1011.68|0
1655238830000|2022-06-14 20:33:50|1014.48|1011.68|1013.86|1011.06|1014.48|1011.68|1013.86|1011.06|0
1655238840000|2022-06-14 20:34:00|1014.23|1011.43|1013.73|1010.93|1014.48|1011.68|1013.73|1010.93|0
1655238850000|2022-06-14 20:34:10|1013.98|1011.18|1013.98|1011.18|1013.98|1011.18|1013.73|1010.93|0
1655238860000|2022-06-14 20:34:20|1013.73|1010.93|1014.61|1011.81|1014.73|1011.93|1013.73|1010.93|0
1655238870000|2022-06-14 20:34:30|1014.73|1011.93|1014.61|1011.81|1014.73|1011.93|1014.61|1011.81|0
1655238880000|2022-06-14 20:34:40|1014.73|1011.93|1014.97|1012.17|1014.97|1012.17|1014.73|1011.93|0
1655238890000|2022-06-14 20:34:50|1015.22|1012.42|1015.47|1012.67|1015.47|1012.67|1015.22|1012.42|0
1655238900000|2022-06-14 20:35:00|1015.6|1012.8|1015.22|1012.42|1015.6|1012.8|1015.22|1012.42|0
1655238910000|2022-06-14 20:35:10|1014.86|1012.06|1014.73|1011.93|1014.86|1012.06|1014.36|1011.56|0
1655238920000|2022-06-14 20:35:20|1015.1|1012.3|1015.1|1012.3|1015.1|1012.3|1014.97|1012.17|0
1655238930000|2022-06-14 20:35:30|1015.35|1012.55|1015.35|1012.55|1015.35|1012.55|1015.22|1012.42|0
1655238940000|2022-06-14 20:35:40|1015.47|1012.67|1015.47|1012.67|1015.47|1012.67|1015.35|1012.55|0
1655238950000|2022-06-14 20:35:50|1015.35|1012.55|1015.22|1012.42|1015.35|1012.55|1015.1|1012.3|0
1655238960000|2022-06-14 20:36:00|1015.35|1012.55|1015.1|1012.3|1015.35|1012.55|1015.1|1012.3|0
1655238970000|2022-06-14 20:36:10|1015.22|1012.42|1014.97|1012.17|1015.22|1012.42|1014.97|1012.17|0
1655238980000|2022-06-14 20:36:20|1014.73|1011.93|1014.48|1011.68|1014.73|1011.93|1014.48|1011.68|0
1655238990000|2022-06-14 20:36:30|1014.36|1011.56|1014.23|1011.43|1014.73|1011.93|1014.23|1011.43|0
1655239000000|2022-06-14 20:36:40|1014.11|1011.31|1014.11|1011.31|1014.11|1011.31|1014.11|1011.31|0
1655239010000|2022-06-14 20:36:50|1013.98|1011.18|1014.23|1011.43|1014.23|1011.43|1013.86|1011.06|0
1655239020000|2022-06-14 20:37:00|1014.36|1011.56|1014.23|1011.43|1014.36|1011.56|1014.23|1011.43|0
1655239030000|2022-06-14 20:37:10|1014.48|1011.68|1014.48|1011.68|1014.48|1011.68|1014.11|1011.31|0
1655239040000|2022-06-14 20:37:20|1014.73|1011.93|1014.73|1011.93|1014.73|1011.93|1014.73|1011.93|0
1655239050000|2022-06-14 20:37:30|1014.48|1011.68|1014.73|1011.93|1014.73|1011.93|1014.48|1011.68|0
1655239060000|2022-06-14 20:37:40|1015.22|1012.42|1015.6|1012.8|1015.6|1012.8|1015.22|1012.42|0
1655239070000|2022-06-14 20:37:50|1015.47|1012.67|1014.97|1012.17|1015.47|1012.67|1014.97|1012.17|0
1655239080000|2022-06-14 20:38:00|1015.22|1012.42|1015.1|1012.3|1015.22|1012.42|1015.1|1012.3|0
1655239090000|2022-06-14 20:38:10|1015.22|1012.42|1015.22|1012.42|1015.22|1012.42|1015.22|1012.42|0
1655239100000|2022-06-14 20:38:20|1014.97|1012.17|1014.73|1011.93|1014.97|1012.17|1014.73|1011.93|0
1655239110000|2022-06-14 20:38:30|1014.86|1012.06|1014.97|1012.17|1014.97|1012.17|1014.86|1012.06|0
1655239120000|2022-06-14 20:38:40|1014.73|1011.93|1014.61|1011.81|1014.73|1011.93|1014.61|1011.81|0
1655239130000|2022-06-14 20:38:50|1014.48|1011.68|1014.61|1011.81|1014.61|1011.81|1014.48|1011.68|0
1655239140000|2022-06-14 20:39:00|1014.48|1011.68|1013.98|1011.18|1014.48|1011.68|1013.98|1011.18|0
1655239150000|2022-06-14 20:39:10|1014.23|1011.43|1014.48|1011.68|1014.48|1011.68|1014.23|1011.43|0
1655239160000|2022-06-14 20:39:20|1013.98|1011.18|1014.11|1011.31|1014.11|1011.31|1013.98|1011.18|0
1655239170000|2022-06-14 20:39:30|1013.98|1011.18|1014.11|1011.31|1014.11|1011.31|1013.98|1011.18|0
1655239180000|2022-06-14 20:39:40|1014.48|1011.68|1014.23|1011.43|1014.48|1011.68|1014.23|1011.43|0
1655239190000|2022-06-14 20:39:50|1014.48|1011.68|1013.98|1011.18|1014.48|1011.68|1013.98|1011.18|0
1655239200000|2022-06-14 20:40:00|1014.11|1011.31|1013.73|1010.93|1014.11|1011.31|1013.73|1010.93|0
1655239210000|2022-06-14 20:40:10|1013.98|1011.18|1013.98|1011.18|1013.98|1011.18|1013.98|1011.18|0
1655239220000|2022-06-14 20:40:20|1014.23|1011.43|1013.73|1010.93|1014.23|1011.43|1013.73|1010.93|0
1655239240000|2022-06-14 20:40:40|1013.48|1010.68|1013.48|1010.68|1013.61|1010.81|1013.48|1010.68|0
1655239250000|2022-06-14 20:40:50|1013.61|1010.81|1013.98|1011.18|1013.98|1011.18|1013.61|1010.81|0
1655239260000|2022-06-14 20:41:00|1014.23|1011.43|1014.11|1011.31|1014.23|1011.43|1014.11|1011.31|0
1655239280000|2022-06-14 20:41:20|1014.23|1011.43|1013.98|1011.18|1014.36|1011.56|1013.98|1011.18|0
1655239300000|2022-06-14 20:41:40|1013.86|1011.06|1013.73|1010.93|1013.86|1011.06|1013.73|1010.93|0
1655239310000|2022-06-14 20:41:50|1013.98|1011.18|1013.98|1011.18|1013.98|1011.18|1013.98|1011.18|0
1655239320000|2022-06-14 20:42:00|1013.73|1010.93|1013.73|1010.93|1013.73|1010.93|1013.73|1010.93|0
1655239330000|2022-06-14 20:42:10|1013.48|1010.68|1013.48|1010.68|1013.48|1010.68|1013.48|1010.68|0
1655239340000|2022-06-14 20:42:20|1013.37|1010.57|1012.99|1010.19|1013.37|1010.57|1012.87|1010.07|0
1655239350000|2022-06-14 20:42:30|1013.24|1010.44|1012.99|1010.19|1013.24|1010.44|1012.99|1010.19|0
1655239360000|2022-06-14 20:42:40|1012.74|1009.94|1012.62|1009.82|1012.74|1009.94|1012.62|1009.82|0
1655239370000|2022-06-14 20:42:50|1012.24|1009.44|1012.49|1009.69|1012.49|1009.69|1012.24|1009.44|0
1655239380000|2022-06-14 20:43:00|1012.37|1009.57|1012.24|1009.44|1012.37|1009.57|1012.24|1009.44|0
1655239390000|2022-06-14 20:43:10|1012.37|1009.57|1012.24|1009.44|1012.37|1009.57|1012.24|1009.44|0
1655239400000|2022-06-14 20:43:20|1012.37|1009.57|1012.99|1010.19|1012.99|1010.19|1012.37|1009.57|0
1655239410000|2022-06-14 20:43:30|1012.62|1009.82|1012.49|1009.69|1012.62|1009.82|1012.49|1009.69|0
1655239420000|2022-06-14 20:43:40|1012.24|1009.44|1012.49|1009.69|1012.49|1009.69|1012.24|1009.44|0
1655239430000|2022-06-14 20:43:50|1012.37|1009.57|1012.24|1009.44|1012.74|1009.94|1012.24|1009.44|0
1655239440000|2022-06-14 20:44:00|1012.49|1009.69|1012.49|1009.69|1012.49|1009.69|1012.24|1009.44|0
1655239450000|2022-06-14 20:44:10|1012.62|1009.82|1012.62|1009.82|1012.62|1009.82|1012.62|1009.82|0
1655239460000|2022-06-14 20:44:20|1012.74|1009.94|1012.49|1009.69|1012.74|1009.94|1012.49|1009.69|0
1655239470000|2022-06-14 20:44:30|1012.74|1009.94|1012.49|1009.69|1012.74|1009.94|1012.49|1009.69|0
1655239480000|2022-06-14 20:44:40|1012.74|1009.94|1012.74|1009.94|1012.74|1009.94|1012.74|1009.94|0
1655239490000|2022-06-14 20:44:50|1012.49|1009.69|1012.24|1009.44|1012.49|1009.69|1012.24|1009.44|0
1655239500000|2022-06-14 20:45:00|1012.12|1009.32|1012.49|1009.69|1012.49|1009.69|1012.12|1009.32|0
1655239510000|2022-06-14 20:45:10|1012.74|1009.94|1013.37|1010.57|1013.37|1010.57|1012.74|1009.94|0
1655239520000|2022-06-14 20:45:20|1013.48|1010.68|1012.62|1009.82|1013.48|1010.68|1012.62|1009.82|0
1655239530000|2022-06-14 20:45:30|1013.24|1010.44|1013.12|1010.32|1013.24|1010.44|1013.12|1010.32|0
1655239540000|2022-06-14 20:45:40|1013.24|1010.44|1013.24|1010.44|1013.24|1010.44|1013.24|1010.44|0
1655239550000|2022-06-14 20:45:50|1013.48|1010.68|1013.48|1010.68|1013.48|1010.68|1013.48|1010.68|0
1655239560000|2022-06-14 20:46:00|1013.36|1010.56|1012.87|1010.07|1013.36|1010.56|1012.87|1010.07|0
1655239580000|2022-06-14 20:46:20|1012.99|1010.19|1012.49|1009.69|1012.99|1010.19|1012.49|1009.69|0
1655239600000|2022-06-14 20:46:40|1012.99|1010.19|1012.74|1009.94|1012.99|1010.19|1012.49|1009.69|0
1655239610000|2022-06-14 20:46:50|1012.87|1010.07|1012.99|1010.19|1012.99|1010.19|1012.87|1010.07|0
1655239620000|2022-06-14 20:47:00|1013.24|1010.44|1013.24|1010.44|1013.24|1010.44|1013.24|1010.44|0
1655239630000|2022-06-14 20:47:10|1013.48|1010.68|1013.36|1010.56|1013.48|1010.68|1013.36|1010.56|0
1655239640000|2022-06-14 20:47:20|1013.73|1010.93|1013.73|1010.93|1013.73|1010.93|1013.73|1010.93|0
1655239650000|2022-06-14 20:47:30|1012.99|1010.19|1012.87|1010.07|1012.99|1010.19|1012.87|1010.07|0
1655239660000|2022-06-14 20:47:40|1012.74|1009.94|1011.99|1009.19|1012.74|1009.94|1011.99|1009.19|0
1655239670000|2022-06-14 20:47:50|1012.49|1009.69|1012.24|1009.44|1012.49|1009.69|1012.12|1009.32|0
1655239680000|2022-06-14 20:48:00|1011.99|1009.19|1012.24|1009.44|1012.24|1009.44|1011.99|1009.19|0
1655239690000|2022-06-14 20:48:10|1012.12|1009.32|1011.99|1009.19|1012.12|1009.32|1011.99|1009.19|0
1655239700000|2022-06-14 20:48:20|1011.5|1008.7|1011.99|1009.19|1011.99|1009.19|1011.5|1008.7|0
1655239710000|2022-06-14 20:48:30|1012.12|1009.32|1012.99|1010.19|1012.99|1010.19|1012.12|1009.32|0
1655239720000|2022-06-14 20:48:40|1012.37|1009.57|1012.37|1009.57|1012.37|1009.57|1012.37|1009.57|0
1655239730000|2022-06-14 20:48:50|1012.24|1009.44|1012.24|1009.44|1012.24|1009.44|1012.24|1009.44|0
1655239740000|2022-06-14 20:49:00|1011.99|1009.19|1011.99|1009.19|1012.12|1009.32|1011.99|1009.19|0
1655239750000|2022-06-14 20:49:10|1012.12|1009.32|1011.75|1008.95|1012.12|1009.32|1011.75|1008.95|0
1655239760000|2022-06-14 20:49:20|1011.38|1008.58|1011.25|1008.45|1011.5|1008.7|1011.25|1008.45|0
1655239770000|2022-06-14 20:49:30|1010.88|1008.08|1010.5|1007.7|1011|1008.2|1010.5|1007.7|0
1655239780000|2022-06-14 20:49:40|1010.63|1007.83|1010.5|1007.7|1011|1008.2|1010.5|1007.7|0
1655239790000|2022-06-14 20:49:50|1010.63|1007.83|1010.75|1007.95|1010.75|1007.95|1010.63|1007.83|0
1655239800000|2022-06-14 20:50:00|1010.63|1007.83|1010.88|1008.08|1011|1008.2|1010.63|1007.83|0
1655239810000|2022-06-14 20:50:10|1011.25|1008.45|1011.38|1008.58|1011.38|1008.58|1011.13|1008.33|0
1655239820000|2022-06-14 20:50:20|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|0
1655239840000|2022-06-14 20:50:40|1011.25|1008.45|1010.88|1008.08|1011.25|1008.45|1010.88|1008.08|0
1655239850000|2022-06-14 20:50:50|1010.5|1007.7|1010.5|1007.7|1010.63|1007.83|1010.5|1007.7|0
1655239870000|2022-06-14 20:51:10|1010.26|1007.46|1010.26|1007.46|1010.38|1007.58|1010.26|1007.46|0
1655239880000|2022-06-14 20:51:20|1010.5|1007.7|1010.75|1007.95|1010.75|1007.95|1010.5|1007.7|0
1655239890000|2022-06-14 20:51:30|1011|1008.2|1011.25|1008.45|1011.25|1008.45|1010.88|1008.08|0
1655239900000|2022-06-14 20:51:40|1011|1008.2|1011|1008.2|1011.25|1008.45|1011|1008.2|0
1655239910000|2022-06-14 20:51:50|1010.88|1008.08|1010.5|1007.7|1010.88|1008.08|1010.5|1007.7|0
1655239920000|2022-06-14 20:52:00|1010.26|1007.46|1010.26|1007.46|1010.26|1007.46|1010.26|1007.46|0
1655239930000|2022-06-14 20:52:10|1010.5|1007.7|1010.5|1007.7|1010.5|1007.7|1010.38|1007.58|0
1655239940000|2022-06-14 20:52:20|1010.88|1008.08|1010.63|1007.83|1010.88|1008.08|1010.63|1007.83|0
1655239950000|2022-06-14 20:52:30|1010.5|1007.7|1010.5|1007.7|1010.5|1007.7|1010.5|1007.7|0
1655239960000|2022-06-14 20:52:40|1010.38|1007.58|1010.5|1007.7|1010.5|1007.7|1010.38|1007.58|0
1655239970000|2022-06-14 20:52:50|1011|1008.2|1011|1008.2|1011|1008.2|1011|1008.2|0
1655239990000|2022-06-14 20:53:10|1011.38|1008.58|1011.25|1008.45|1011.38|1008.58|1011.25|1008.45|0
1655240000000|2022-06-14 20:53:20|1010.75|1007.95|1010.38|1007.58|1010.75|1007.95|1010.26|1007.46|0
1655240010000|2022-06-14 20:53:30|1010.5|1007.7|1010.26|1007.46|1010.5|1007.7|1010.26|1007.46|0
1655240020000|2022-06-14 20:53:40|1010.5|1007.7|1010.26|1007.46|1010.5|1007.7|1010.26|1007.46|0
1655240030000|2022-06-14 20:53:50|1010.5|1007.7|1010.5|1007.7|1010.5|1007.7|1010.5|1007.7|0
1655240050000|2022-06-14 20:54:10|1010.63|1007.83|1010.63|1007.83|1010.63|1007.83|1010.5|1007.7|0
1655240060000|2022-06-14 20:54:20|1010.88|1008.08|1011.13|1008.33|1011.25|1008.45|1010.88|1008.08|0
1655240070000|2022-06-14 20:54:30|1011|1008.2|1011|1008.2|1011|1008.2|1011|1008.2|0
1655240080000|2022-06-14 20:54:40|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|0
1655240090000|2022-06-14 20:54:50|1011|1008.2|1010.88|1008.08|1011|1008.2|1010.88|1008.08|0
1655240100000|2022-06-14 20:55:00|1010.75|1007.95|1011.87|1009.07|1011.87|1009.07|1010.75|1007.95|0
1655240110000|2022-06-14 20:55:10|1012.37|1009.57|1012.62|1009.82|1012.62|1009.82|1012.37|1009.57|0
1655240120000|2022-06-14 20:55:20|1012.24|1009.44|1012.37|1009.57|1012.37|1009.57|1012.24|1009.44|0
1655240130000|2022-06-14 20:55:30|1012.12|1009.32|1012.12|1009.32|1012.12|1009.32|1012.12|1009.32|0
1655240140000|2022-06-14 20:55:40|1012.24|1009.44|1012.24|1009.44|1012.24|1009.44|1012.24|1009.44|0
1655240150000|2022-06-14 20:55:50|1012.49|1009.69|1012.49|1009.69|1012.49|1009.69|1012.49|1009.69|0
1655240160000|2022-06-14 20:56:00|1012.74|1009.94|1012.74|1009.94|1012.74|1009.94|1012.74|1009.94|0
1655240170000|2022-06-14 20:56:10|1012.99|1010.19|1012.99|1010.19|1012.99|1010.19|1012.99|1010.19|0
1655240180000|2022-06-14 20:56:20|1012.87|1010.07|1012.99|1010.19|1012.99|1010.19|1012.87|1010.07|0
1655240190000|2022-06-14 20:56:30|1013.48|1010.68|1012.74|1009.94|1013.48|1010.68|1012.74|1009.94|0
1655240200000|2022-06-14 20:56:40|1012.87|1010.07|1013.86|1011.06|1013.86|1011.06|1012.24|1009.44|0
1655240210000|2022-06-14 20:56:50|1013.48|1010.68|1013.24|1010.44|1013.48|1010.68|1013.24|1010.44|0
1655240230000|2022-06-14 20:57:10|1012.99|1010.19|1012.99|1010.19|1012.99|1010.19|1012.99|1010.19|0
1655240250000|2022-06-14 20:57:30|1012.62|1009.82|1012.49|1009.69|1012.99|1010.19|1012.49|1009.69|0
1655240260000|2022-06-14 20:57:40|1012.24|1009.44|1011.75|1008.95|1012.24|1009.44|1011.25|1008.45|0
1655240270000|2022-06-14 20:57:50|1011.63|1008.83|1011.25|1008.45|1011.63|1008.83|1011.25|1008.45|0
1655240280000|2022-06-14 20:58:00|1011|1008.2|1011|1008.2|1011|1008.2|1011|1008.2|0
1655240290000|2022-06-14 20:58:10|1010.75|1007.95|1011.25|1008.45|1011.25|1008.45|1010.75|1007.95|0
1655240300000|2022-06-14 20:58:20|1011.13|1008.33|1010.5|1007.7|1011.13|1008.33|1010.5|1007.7|0
1655240310000|2022-06-14 20:58:30|1011.63|1008.83|1010.88|1008.08|1011.63|1008.83|1010.88|1008.08|0
1655240320000|2022-06-14 20:58:40|1010.75|1007.95|1010.5|1007.7|1010.75|1007.95|1010.5|1007.7|0
1655240330000|2022-06-14 20:58:50|1010.26|1007.46|1010.75|1007.95|1010.75|1007.95|1010.26|1007.46|0
1655240340000|2022-06-14 20:59:00|1011|1008.2|1010.88|1008.08|1011.13|1008.33|1010.88|1008.08|0
1655240350000|2022-06-14 20:59:10|1010.75|1007.95|1010.38|1007.58|1010.75|1007.95|1010.38|1007.58|0
1655240360000|2022-06-14 20:59:20|1010.01|1007.21|1010.38|1007.58|1010.38|1007.58|1010.01|1007.21|0
1655240370000|2022-06-14 20:59:30|1010.01|1007.21|1010.14|1007.34|1010.26|1007.46|1010.01|1007.21|0
1655240380000|2022-06-14 20:59:40|1010.01|1007.21|1010.01|1007.21|1010.01|1007.21|1010.01|1007.21|0
1655240390000|2022-06-14 20:59:50|1009.89|1007.09|1009.89|1007.09|1010.14|1007.34|1009.89|1007.09|0
1655240400000|2022-06-14 21:00:00|1010.05|1007.25|1010.13|1007.33|1010.92|1008.12|1010.05|1007.25|0
1655240410000|2022-06-14 21:00:10|1010.09|1007.29|1010.09|1007.29|1010.09|1007.29|1010.09|1007.29|0
1655240420000|2022-06-14 21:00:20|1009.94|1007.14|1009.98|1007.18|1009.98|1007.18|1009.94|1007.14|0
1655240440000|2022-06-14 21:00:40|1009.87|1007.07|1009.87|1007.07|1009.87|1007.07|1009.87|1007.07|0
1655240450000|2022-06-14 21:00:50|1009.98|1007.18|1009.98|1007.18|1009.98|1007.18|1009.98|1007.18|0
1655240470000|2022-06-14 21:01:10|1009.94|1007.14|1009.91|1007.11|1009.94|1007.14|1009.91|1007.11|0
1655240510000|2022-06-14 21:01:50|1009.83|1007.03|1009.83|1007.03|1009.83|1007.03|1009.83|1007.03|0
1655240590000|2022-06-14 21:03:10|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|0
1655240600000|2022-06-14 21:03:20|1009.83|1007.03|1009.83|1007.03|1009.83|1007.03|1009.83|1007.03|0
1655240650000|2022-06-14 21:04:10|1009.69|1006.89|1009.73|1006.93|1009.73|1006.93|1009.69|1006.89|0
1655240690000|2022-06-14 21:04:50|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|0
1655240710000|2022-06-14 21:05:10|1009.65|1006.85|1009.65|1006.85|1009.65|1006.85|1009.65|1006.85|0
1655240720000|2022-06-14 21:05:20|1009.51|1006.71|1009.51|1006.71|1009.51|1006.71|1009.51|1006.71|0
1655240750000|2022-06-14 21:05:50|1009.65|1006.85|1009.65|1006.85|1009.65|1006.85|1009.65|1006.85|0
1655240760000|2022-06-14 21:06:00|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|0
1655240780000|2022-06-14 21:06:20|1009.73|1006.93|1009.73|1006.93|1009.73|1006.93|1009.73|1006.93|0
1655240800000|2022-06-14 21:06:40|1009.87|1007.07|1009.87|1007.07|1009.87|1007.07|1009.87|1007.07|0
1655240810000|2022-06-14 21:06:50|1010.13|1007.33|1010.13|1007.33|1010.13|1007.33|1010.13|1007.33|0
1655240820000|2022-06-14 21:07:00|1010.16|1007.36|1010.13|1007.33|1010.16|1007.36|1010.13|1007.33|0
1655240840000|2022-06-14 21:07:20|1010.2|1007.4|1010.23|1007.43|1010.23|1007.43|1010.2|1007.4|0
1655240850000|2022-06-14 21:07:30|1010.3|1007.5|1010.52|1007.72|1010.52|1007.72|1010.3|1007.5|0
1655240860000|2022-06-14 21:07:40|1010.48|1007.68|1010.74|1007.94|1010.74|1007.94|1010.48|1007.68|0
1655240870000|2022-06-14 21:07:50|1010.59|1007.79|1010.52|1007.72|1010.59|1007.79|1010.52|1007.72|0
1655240890000|2022-06-14 21:08:10|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|0
1655240900000|2022-06-14 21:08:20|1011.57|1008.77|1011.57|1008.77|1011.57|1008.77|1011.57|1008.77|0
1655240910000|2022-06-14 21:08:30|1011.75|1008.95|1011.28|1008.48|1011.75|1008.95|1011.09|1008.29|0
1655240920000|2022-06-14 21:08:40|1011.24|1008.44|1011.07|1008.27|1011.24|1008.44|1011.07|1008.27|0
1655240990000|2022-06-14 21:09:50|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|0
1655241000000|2022-06-14 21:10:00|1010.81|1008.01|1010.81|1008.01|1010.81|1008.01|1010.81|1008.01|0
1655241030000|2022-06-14 21:10:30|1010.77|1007.97|1010.77|1007.97|1010.77|1007.97|1010.77|1007.97|0
1655241040000|2022-06-14 21:10:40|1010.66|1007.86|1010.52|1007.72|1010.66|1007.86|1010.52|1007.72|0
1655241060000|2022-06-14 21:11:00|1010.37|1007.57|1010.37|1007.57|1010.37|1007.57|1010.37|1007.57|0
1655241210000|2022-06-14 21:13:30|1010.52|1007.72|1010.52|1007.72|1010.52|1007.72|1010.52|1007.72|0
1655241260000|2022-06-14 21:14:20|1010.34|1007.54|1010.34|1007.54|1010.34|1007.54|1010.34|1007.54|0
1655241400000|2022-06-14 21:16:40|1010.45|1007.65|1010.45|1007.65|1010.45|1007.65|1010.45|1007.65|0
1655241410000|2022-06-14 21:16:50|1010.3|1007.5|1010.3|1007.5|1010.3|1007.5|1010.3|1007.5|0
1655241420000|2022-06-14 21:17:00|1010.59|1007.79|1010.66|1007.86|1010.66|1007.86|1010.59|1007.79|0
1655241440000|2022-06-14 21:17:20|1010.7|1007.9|1010.7|1007.9|1010.7|1007.9|1010.7|1007.9|0
1655241450000|2022-06-14 21:17:30|1010.74|1007.94|1010.77|1007.97|1010.77|1007.97|1010.74|1007.94|0
1655241470000|2022-06-14 21:17:50|1010.74|1007.94|1010.81|1008.01|1010.81|1008.01|1010.74|1007.94|0
1655241480000|2022-06-14 21:18:00|1010.74|1007.94|1010.74|1007.94|1010.74|1007.94|1010.74|1007.94|0
1655241490000|2022-06-14 21:18:10|1010.88|1008.08|1010.77|1007.97|1010.88|1008.08|1010.77|1007.97|0
1655241500000|2022-06-14 21:18:20|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|0
1655241520000|2022-06-14 21:18:40|1010.77|1007.97|1010.77|1007.97|1010.77|1007.97|1010.77|1007.97|0
1655241530000|2022-06-14 21:18:50|1010.85|1008.05|1010.99|1008.19|1010.99|1008.19|1010.85|1008.05|0
1655241540000|2022-06-14 21:19:00|1011.03|1008.23|1011.03|1008.23|1011.03|1008.23|1011.03|1008.23|0
1655241560000|2022-06-14 21:19:20|1011.07|1008.27|1011.09|1008.29|1011.09|1008.29|1011.07|1008.27|0
1655241570000|2022-06-14 21:19:30|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|0
1655241580000|2022-06-14 21:19:40|1011.03|1008.23|1011.03|1008.23|1011.03|1008.23|1011.03|1008.23|0
1655241590000|2022-06-14 21:19:50|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|0
1655241650000|2022-06-14 21:20:50|1011.24|1008.44|1011.24|1008.44|1011.24|1008.44|1011.24|1008.44|0
1655241720000|2022-06-14 21:22:00|1011.2|1008.4|1011.2|1008.4|1011.2|1008.4|1011.2|1008.4|0
1655241740000|2022-06-14 21:22:20|1011.09|1008.29|1011.07|1008.27|1011.09|1008.29|1011.07|1008.27|0
1655241760000|2022-06-14 21:22:40|1011.17|1008.37|1011.17|1008.37|1011.17|1008.37|1011.17|1008.37|0
1655241790000|2022-06-14 21:23:10|1011.03|1008.23|1010.85|1008.05|1011.03|1008.23|1010.85|1008.05|0
1655241810000|2022-06-14 21:23:30|1010.81|1008.01|1010.81|1008.01|1010.81|1008.01|1010.81|1008.01|0
1655241820000|2022-06-14 21:23:40|1010.85|1008.05|1010.85|1008.05|1010.85|1008.05|1010.85|1008.05|0
1655241890000|2022-06-14 21:24:50|1010.81|1008.01|1010.81|1008.01|1010.81|1008.01|1010.81|1008.01|0
1655241910000|2022-06-14 21:25:10|1010.96|1008.16|1010.96|1008.16|1010.96|1008.16|1010.96|1008.16|0
1655242010000|2022-06-14 21:26:50|1011.03|1008.23|1011.03|1008.23|1011.03|1008.23|1011.03|1008.23|0
1655242070000|2022-06-14 21:27:50|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|0
1655242110000|2022-06-14 21:28:30|1011.2|1008.4|1011.2|1008.4|1011.2|1008.4|1011.2|1008.4|0
1655242160000|2022-06-14 21:29:20|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|1011.13|1008.33|0
1655242170000|2022-06-14 21:29:30|1011.07|1008.27|1011.07|1008.27|1011.07|1008.27|1011.07|1008.27|0
1655242250000|2022-06-14 21:30:50|1011.03|1008.23|1011.03|1008.23|1011.03|1008.23|1011.03|1008.23|0
1655242270000|2022-06-14 21:31:10|1011.07|1008.27|1011.03|1008.23|1011.07|1008.27|1011.03|1008.23|0
1655242400000|2022-06-14 21:33:20|1010.99|1008.19|1010.99|1008.19|1010.99|1008.19|1010.99|1008.19|0
1655242430000|2022-06-14 21:33:50|1011.09|1008.29|1011.09|1008.29|1011.09|1008.29|1011.09|1008.29|0
1655242540000|2022-06-14 21:35:40|1011.2|1008.4|1011.2|1008.4|1011.2|1008.4|1011.2|1008.4|0
1655242570000|2022-06-14 21:36:10|1011.09|1008.29|1011.09|1008.29|1011.09|1008.29|1011.09|1008.29|0
1655242650000|2022-06-14 21:37:30|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|0
1655242680000|2022-06-14 21:38:00|1010.85|1008.05|1010.85|1008.05|1010.85|1008.05|1010.85|1008.05|0
1655242760000|2022-06-14 21:39:20|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|1010.88|1008.08|0
1655242780000|2022-06-14 21:39:40|1010.81|1008.01|1010.81|1008.01|1010.81|1008.01|1010.81|1008.01|0
1655242800000|2022-06-14 21:40:00|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|0
1655242830000|2022-06-14 21:40:30|1010.85|1008.05|1010.85|1008.05|1010.85|1008.05|1010.85|1008.05|0
1655242890000|2022-06-14 21:41:30|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|0
1655242910000|2022-06-14 21:41:50|1010.59|1007.79|1010.59|1007.79|1010.59|1007.79|1010.59|1007.79|0
1655242920000|2022-06-14 21:42:00|1010.52|1007.72|1010.52|1007.72|1010.52|1007.72|1010.52|1007.72|0
1655242930000|2022-06-14 21:42:10|1010.23|1007.43|1010.23|1007.43|1010.23|1007.43|1010.23|1007.43|0
1655242980000|2022-06-14 21:43:00|1009.87|1007.07|1009.87|1007.07|1009.87|1007.07|1009.87|1007.07|0
1655243090000|2022-06-14 21:44:50|1009.83|1007.03|1009.65|1006.85|1009.83|1007.03|1009.65|1006.85|0
1655243110000|2022-06-14 21:45:10|1009.76|1006.96|1009.65|1006.85|1009.76|1006.96|1009.65|1006.85|0
1655243120000|2022-06-14 21:45:20|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|0
1655243150000|2022-06-14 21:45:50|1009.76|1006.96|1009.76|1006.96|1009.76|1006.96|1009.76|1006.96|0
1655243160000|2022-06-14 21:46:00|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|0
1655243170000|2022-06-14 21:46:10|1009.76|1006.96|1009.69|1006.89|1009.76|1006.96|1009.69|1006.89|0
1655243240000|2022-06-14 21:47:20|1009.83|1007.03|1009.83|1007.03|1009.83|1007.03|1009.83|1007.03|0
1655243250000|2022-06-14 21:47:30|1009.91|1007.11|1009.69|1006.89|1009.91|1007.11|1009.69|1006.89|0
1655243350000|2022-06-14 21:49:10|1009.65|1006.85|1009.65|1006.85|1009.65|1006.85|1009.65|1006.85|0
1655243400000|2022-06-14 21:50:00|1009.62|1006.82|1009.62|1006.82|1009.62|1006.82|1009.62|1006.82|0
1655243420000|2022-06-14 21:50:20|1009.65|1006.85|1009.65|1006.85|1009.65|1006.85|1009.65|1006.85|0
1655243460000|2022-06-14 21:51:00|1009.8|1007|1009.8|1007|1009.8|1007|1009.8|1007|0
1655243470000|2022-06-14 21:51:10|1009.73|1006.93|1009.73|1006.93|1009.73|1006.93|1009.73|1006.93|0
1655243480000|2022-06-14 21:51:20|1010.08|1007.28|1010.08|1007.28|1010.08|1007.28|1010.08|1007.28|0
1655243500000|2022-06-14 21:51:40|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1655243510000|2022-06-14 21:51:50|1010.3|1007.5|1010.3|1007.5|1010.3|1007.5|1010.3|1007.5|0
1655243550000|2022-06-14 21:52:30|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1655243560000|2022-06-14 21:52:40|1010.37|1007.57|1010.37|1007.57|1010.37|1007.57|1010.37|1007.57|0
1655243570000|2022-06-14 21:52:50|1010.26|1007.46|1010.26|1007.46|1010.26|1007.46|1010.26|1007.46|0
1655243600000|2022-06-14 21:53:20|1010.12|1007.32|1010.12|1007.32|1010.12|1007.32|1010.12|1007.32|0
1655243610000|2022-06-14 21:53:30|1010.26|1007.46|1010.34|1007.54|1010.41|1007.61|1010.19|1007.39|0
1655243630000|2022-06-14 21:53:50|1010.23|1007.43|1010.23|1007.43|1010.23|1007.43|1010.23|1007.43|0
1655243640000|2022-06-14 21:54:00|1010.15|1007.35|1010.15|1007.35|1010.15|1007.35|1010.15|1007.35|0
1655243680000|2022-06-14 21:54:40|1010.26|1007.46|1010.15|1007.35|1010.26|1007.46|1010.15|1007.35|0
1655243730000|2022-06-14 21:55:30|1010.45|1007.65|1010.45|1007.65|1010.45|1007.65|1010.45|1007.65|0
1655243740000|2022-06-14 21:55:40|1010.26|1007.46|1010.26|1007.46|1010.26|1007.46|1010.26|1007.46|0
1655243760000|2022-06-14 21:56:00|1010.3|1007.5|1010.3|1007.5|1010.3|1007.5|1010.3|1007.5|0
1655243800000|2022-06-14 21:56:40|1010.48|1007.68|1010.48|1007.68|1010.48|1007.68|1010.48|1007.68|0
1655243810000|2022-06-14 21:56:50|1010.3|1007.5|1010.3|1007.5|1010.3|1007.5|1010.3|1007.5|0
1655243920000|2022-06-14 21:58:40|1010.26|1007.46|1010.26|1007.46|1010.26|1007.46|1010.23|1007.43|0
1655243930000|2022-06-14 21:58:50|1010.19|1007.39|1010.19|1007.39|1010.19|1007.39|1010.19|1007.39|0
1655243940000|2022-06-14 21:59:00|1010.15|1007.35|1010.15|1007.35|1010.15|1007.35|1010.15|1007.35|0
1655243990000|2022-06-14 21:59:50|1010.19|1007.39|1010.19|1007.39|1010.19|1007.39|1010.19|1007.39|0
1655244000000|2022-06-14 22:00:00|1008.89|1006.09|1007.65|1004.85|1008.89|1006.09|1007.65|1004.85|0
1655244010000|2022-06-14 22:00:10|1007.77|1004.97|1007.4|1004.6|1007.9|1005.1|1007.27|1004.47|0
1655244020000|2022-06-14 22:00:20|1007.15|1004.35|1007.03|1004.23|1007.27|1004.47|1007.03|1004.23|0
1655244030000|2022-06-14 22:00:30|1007.15|1004.35|1007.15|1004.35|1007.15|1004.35|1007.03|1004.23|0
1655244040000|2022-06-14 22:00:40|1007.27|1004.47|1008.27|1005.47|1008.27|1005.47|1007.27|1004.47|0
1655244050000|2022-06-14 22:00:50|1007.9|1005.1|1006.91|1004.11|1007.9|1005.1|1006.91|1004.11|0
1655244060000|2022-06-14 22:01:00|1007.03|1004.23|1007.65|1004.85|1007.9|1005.1|1007.03|1004.23|0
1655244070000|2022-06-14 22:01:10|1007.77|1004.97|1008.02|1005.22|1008.02|1005.22|1007.77|1004.97|0
1655244080000|2022-06-14 22:01:20|1007.9|1005.1|1007.9|1005.1|1007.9|1005.1|1007.77|1004.97|0
1655244090000|2022-06-14 22:01:30|1007.4|1004.6|1007.52|1004.72|1007.52|1004.72|1007.4|1004.6|0
1655244100000|2022-06-14 22:01:40|1007.4|1004.6|1007.52|1004.72|1007.77|1004.97|1007.4|1004.6|0
1655244110000|2022-06-14 22:01:50|1007.4|1004.6|1007.52|1004.72|1007.52|1004.72|1007.4|1004.6|0
1655244120000|2022-06-14 22:02:00|1007.27|1004.47|1008.52|1005.72|1008.76|1005.96|1007.27|1004.47|0
1655244130000|2022-06-14 22:02:10|1008.64|1005.84|1008.52|1005.72|1009.01|1006.21|1008.52|1005.72|0
1655244140000|2022-06-14 22:02:20|1008.4|1005.6|1008.4|1005.6|1008.76|1005.96|1008.02|1005.22|0
1655244150000|2022-06-14 22:02:30|1008.27|1005.47|1007.9|1005.1|1008.27|1005.47|1007.9|1005.1|0
1655244160000|2022-06-14 22:02:40|1008.15|1005.35|1007.65|1004.85|1008.15|1005.35|1007.65|1004.85|0
1655244170000|2022-06-14 22:02:50|1007.52|1004.72|1007.03|1004.23|1007.52|1004.72|1007.03|1004.23|0
1655244180000|2022-06-14 22:03:00|1007.52|1004.72|1007.52|1004.72|1007.52|1004.72|1007.52|1004.72|0
1655244190000|2022-06-14 22:03:10|1007.65|1004.85|1007.52|1004.72|1007.65|1004.85|1007.4|1004.6|0
1655244200000|2022-06-14 22:03:20|1007.4|1004.6|1006.53|1003.73|1007.52|1004.72|1006.53|1003.73|0
1655244210000|2022-06-14 22:03:30|1006.16|1003.36|1005.54|1002.74|1006.16|1003.36|1005.54|1002.74|0
1655244220000|2022-06-14 22:03:40|1005.78|1002.98|1005.42|1002.62|1005.78|1002.98|1005.42|1002.62|0
1655244230000|2022-06-14 22:03:50|1005.54|1002.74|1005.42|1002.62|1005.54|1002.74|1005.42|1002.62|0
1655244240000|2022-06-14 22:04:00|1005.29|1002.49|1005.54|1002.74|1005.54|1002.74|1005.29|1002.49|0
1655244250000|2022-06-14 22:04:10|1005.66|1002.86|1005.78|1002.98|1005.78|1002.98|1005.66|1002.86|0
1655244260000|2022-06-14 22:04:20|1005.54|1002.74|1005.78|1002.98|1005.78|1002.98|1005.54|1002.74|0
1655244270000|2022-06-14 22:04:30|1005.42|1002.62|1005.66|1002.86|1005.66|1002.86|1005.42|1002.62|0
1655244280000|2022-06-14 22:04:40|1005.78|1002.98|1005.78|1002.98|1005.78|1002.98|1005.78|1002.98|0
1655244290000|2022-06-14 22:04:50|1005.66|1002.86|1005.66|1002.86|1005.66|1002.86|1005.54|1002.74|0
1655244300000|2022-06-14 22:05:00|1005.54|1002.74|1005.66|1002.86|1005.66|1002.86|1005.42|1002.62|0
1655244310000|2022-06-14 22:05:10|1005.78|1002.98|1005.42|1002.62|1005.78|1002.98|1005.29|1002.49|0
1655244320000|2022-06-14 22:05:20|1005.54|1002.74|1005.54|1002.74|1005.54|1002.74|1005.54|1002.74|0
1655244330000|2022-06-14 22:05:30|1005.29|1002.49|1004.79|1001.99|1005.29|1002.49|1004.79|1001.99|0
1655244340000|2022-06-14 22:05:40|1004.67|1001.87|1004.79|1001.99|1004.79|1001.99|1004.67|1001.87|0
1655244350000|2022-06-14 22:05:50|1004.42|1001.62|1004.54|1001.74|1004.54|1001.74|1004.29|1001.49|0
1655244370000|2022-06-14 22:06:10|1004.29|1001.49|1004.79|1001.99|1004.79|1001.99|1004.29|1001.49|0
1655244380000|2022-06-14 22:06:20|1004.92|1002.12|1004.92|1002.12|1004.92|1002.12|1004.92|1002.12|0
1655244390000|2022-06-14 22:06:30|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1655244410000|2022-06-14 22:06:50|1004.92|1002.12|1004.79|1001.99|1004.92|1002.12|1004.79|1001.99|0
1655244420000|2022-06-14 22:07:00|1004.29|1001.49|1004.42|1001.62|1004.54|1001.74|1004.29|1001.49|0
1655244430000|2022-06-14 22:07:10|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|1004.29|1001.49|0
1655244440000|2022-06-14 22:07:20|1004.92|1002.12|1005.29|1002.49|1005.29|1002.49|1004.92|1002.12|0
1655244450000|2022-06-14 22:07:30|1005.04|1002.24|1005.17|1002.37|1005.29|1002.49|1005.04|1002.24|0
1655244460000|2022-06-14 22:07:40|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|0
1655244480000|2022-06-14 22:08:00|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|1005.04|1002.24|0
1655244490000|2022-06-14 22:08:10|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|0
1655244500000|2022-06-14 22:08:20|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|0
1655244510000|2022-06-14 22:08:30|1004.54|1001.74|1004.67|1001.87|1004.67|1001.87|1004.54|1001.74|0
1655244520000|2022-06-14 22:08:40|1004.79|1001.99|1005.29|1002.49|1005.29|1002.49|1004.79|1001.99|0
1655244530000|2022-06-14 22:08:50|1004.92|1002.12|1005.04|1002.24|1005.04|1002.24|1004.92|1002.12|0
1655244540000|2022-06-14 22:09:00|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|1005.29|1002.49|0
1655244550000|2022-06-14 22:09:10|1006.91|1004.11|1006.53|1003.73|1007.03|1004.23|1006.53|1003.73|0
1655244560000|2022-06-14 22:09:20|1006.66|1003.86|1007.03|1004.23|1007.27|1004.47|1006.66|1003.86|0
1655244570000|2022-06-14 22:09:30|1006.91|1004.11|1007.03|1004.23|1007.15|1004.35|1006.91|1004.11|0
1655244580000|2022-06-14 22:09:40|1007.15|1004.35|1007.27|1004.47|1007.27|1004.47|1007.02|1004.22|0
1655244590000|2022-06-14 22:09:50|1007.02|1004.22|1007.02|1004.22|1007.02|1004.22|1007.02|1004.22|0
1655244600000|2022-06-14 22:10:00|1006.53|1003.73|1006.53|1003.73|1006.78|1003.98|1006.53|1003.73|0
1655244610000|2022-06-14 22:10:10|1006.78|1003.98|1007.06|1004.26|1007.06|1004.26|1006.78|1003.98|0
1655244620000|2022-06-14 22:10:20|1007.31|1004.51|1007.23|1004.43|1007.31|1004.51|1007.19|1004.39|0
1655244630000|2022-06-14 22:10:30|1007.35|1004.55|1007.35|1004.55|1007.35|1004.55|1007.35|1004.55|0
1655244640000|2022-06-14 22:10:40|1006.98|1004.18|1007.35|1004.55|1007.35|1004.55|1006.98|1004.18|0
1655244650000|2022-06-14 22:10:50|1007.23|1004.43|1007.23|1004.43|1007.23|1004.43|1007.23|1004.43|0
1655244660000|2022-06-14 22:11:00|1007.35|1004.55|1007.35|1004.55|1007.35|1004.55|1007.35|1004.55|0
1655244670000|2022-06-14 22:11:10|1007.23|1004.43|1007.35|1004.55|1007.35|1004.55|1007.23|1004.43|0
1655244680000|2022-06-14 22:11:20|1007.1|1004.3|1006.98|1004.18|1007.1|1004.3|1006.98|1004.18|0
1655244690000|2022-06-14 22:11:30|1007.02|1004.22|1006.89|1004.09|1007.02|1004.22|1006.89|1004.09|0
1655244700000|2022-06-14 22:11:40|1006.77|1003.97|1006.64|1003.84|1006.77|1003.97|1006.64|1003.84|0
1655244710000|2022-06-14 22:11:50|1006.52|1003.72|1006.27|1003.47|1006.52|1003.72|1006.27|1003.47|0
1655244720000|2022-06-14 22:12:00|1006.15|1003.35|1004.79|1001.99|1006.15|1003.35|1004.79|1001.99|0
1655244730000|2022-06-14 22:12:10|1004.66|1001.86|1004.54|1001.74|1004.79|1001.99|1004.54|1001.74|0
1655244740000|2022-06-14 22:12:20|1004.66|1001.86|1004.91|1002.11|1004.91|1002.11|1004.66|1001.86|0
1655244750000|2022-06-14 22:12:30|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|0
1655244760000|2022-06-14 22:12:40|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|0
1655244770000|2022-06-14 22:12:50|1004.66|1001.86|1004.79|1001.99|1004.79|1001.99|1004.54|1001.74|0
1655244790000|2022-06-14 22:13:10|1004.66|1001.86|1004.66|1001.86|1004.66|1001.86|1004.66|1001.86|0
1655244800000|2022-06-14 22:13:20|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|1004.66|1001.86|0
1655244810000|2022-06-14 22:13:30|1004.66|1001.86|1004.79|1001.99|1004.79|1001.99|1004.66|1001.86|0
1655244830000|2022-06-14 22:13:50|1004.66|1001.86|1004.54|1001.74|1004.66|1001.86|1004.54|1001.74|0
1655244840000|2022-06-14 22:14:00|1004.66|1001.86|1005.28|1002.48|1005.28|1002.48|1004.66|1001.86|0
1655244850000|2022-06-14 22:14:10|1005.03|1002.23|1004.9|1002.1|1005.03|1002.23|1004.9|1002.1|0
1655244860000|2022-06-14 22:14:20|1004.79|1001.99|1004.79|1001.99|1004.9|1002.1|1004.79|1001.99|0
1655244870000|2022-06-14 22:14:30|1005.03|1002.23|1005.03|1002.23|1005.03|1002.23|1004.9|1002.1|0
1655244880000|2022-06-14 22:14:40|1004.9|1002.1|1004.79|1001.99|1004.9|1002.1|1004.79|1001.99|0
1655244890000|2022-06-14 22:14:50|1004.9|1002.1|1005.03|1002.23|1005.03|1002.23|1004.9|1002.1|0
1655244900000|2022-06-14 22:15:00|1004.9|1002.1|1005.03|1002.23|1005.03|1002.23|1004.9|1002.1|0
1655244910000|2022-06-14 22:15:10|1004.9|1002.1|1005.03|1002.23|1005.03|1002.23|1004.9|1002.1|0
1655244920000|2022-06-14 22:15:20|1004.9|1002.1|1005.03|1002.23|1005.03|1002.23|1004.9|1002.1|0
1655244930000|2022-06-14 22:15:30|1004.9|1002.1|1005.15|1002.35|1005.15|1002.35|1004.9|1002.1|0
1655244940000|2022-06-14 22:15:40|1004.9|1002.1|1004.9|1002.1|1004.9|1002.1|1004.9|1002.1|0
1655244950000|2022-06-14 22:15:50|1004.66|1001.86|1004.66|1001.86|1004.66|1001.86|1004.66|1001.86|0
1655244960000|2022-06-14 22:16:00|1004.9|1002.1|1004.9|1002.1|1004.9|1002.1|1004.9|1002.1|0
1655244970000|2022-06-14 22:16:10|1004.79|1001.99|1004.9|1002.1|1005.03|1002.23|1004.79|1001.99|0
1655244980000|2022-06-14 22:16:20|1005.03|1002.23|1005.03|1002.23|1005.03|1002.23|1005.03|1002.23|0
1655244990000|2022-06-14 22:16:30|1004.9|1002.1|1004.9|1002.1|1004.9|1002.1|1004.9|1002.1|0
1655245000000|2022-06-14 22:16:40|1005.03|1002.23|1005.03|1002.23|1005.15|1002.35|1005.03|1002.23|0
1655245020000|2022-06-14 22:17:00|1005.15|1002.35|1005.15|1002.35|1005.15|1002.35|1005.15|1002.35|0
1655245030000|2022-06-14 22:17:10|1005.03|1002.23|1005.28|1002.48|1005.28|1002.48|1005.03|1002.23|0
1655245040000|2022-06-14 22:17:20|1005.4|1002.6|1005.28|1002.48|1005.4|1002.6|1005.28|1002.48|0
1655245050000|2022-06-14 22:17:30|1005.15|1002.35|1005.03|1002.23|1005.15|1002.35|1005.03|1002.23|0
1655245060000|2022-06-14 22:17:40|1005.28|1002.48|1004.9|1002.1|1005.28|1002.48|1004.9|1002.1|0
1655245070000|2022-06-14 22:17:50|1005.03|1002.23|1005.03|1002.23|1005.03|1002.23|1005.03|1002.23|0
1655245080000|2022-06-14 22:18:00|1005.4|1002.6|1005.65|1002.85|1005.65|1002.85|1005.4|1002.6|0
1655245090000|2022-06-14 22:18:10|1005.9|1003.1|1006.27|1003.47|1006.27|1003.47|1005.9|1003.1|0
1655245100000|2022-06-14 22:18:20|1006.64|1003.84|1006.39|1003.59|1006.64|1003.84|1006.27|1003.47|0
1655245110000|2022-06-14 22:18:30|1006.27|1003.47|1006.39|1003.59|1006.39|1003.59|1006.27|1003.47|0
1655245120000|2022-06-14 22:18:40|1006.52|1003.72|1006.64|1003.84|1006.64|1003.84|1006.52|1003.72|0
1655245130000|2022-06-14 22:18:50|1006.89|1004.09|1007.14|1004.34|1007.14|1004.34|1006.89|1004.09|0
1655245140000|2022-06-14 22:19:00|1007.02|1004.22|1006.64|1003.84|1007.02|1004.22|1006.64|1003.84|0
1655245150000|2022-06-14 22:19:10|1006.52|1003.72|1006.64|1003.84|1006.64|1003.84|1006.52|1003.72|0
1655245160000|2022-06-14 22:19:20|1006.77|1003.97|1006.89|1004.09|1006.89|1004.09|1006.77|1003.97|0
1655245170000|2022-06-14 22:19:30|1007.14|1004.34|1007.14|1004.34|1007.27|1004.47|1007.14|1004.34|0
1655245180000|2022-06-14 22:19:40|1007.88|1005.08|1007.63|1004.83|1007.88|1005.08|1007.63|1004.83|0
1655245190000|2022-06-14 22:19:50|1007.51|1004.71|1007.39|1004.59|1007.51|1004.71|1007.14|1004.34|0
1655245200000|2022-06-14 22:20:00|1007.27|1004.47|1007.88|1005.08|1007.88|1005.08|1007.27|1004.47|0
1655245210000|2022-06-14 22:20:10|1007.76|1004.96|1007.39|1004.59|1007.76|1004.96|1007.39|1004.59|0
1655245220000|2022-06-14 22:20:20|1007.51|1004.71|1006.89|1004.09|1007.51|1004.71|1006.89|1004.09|0
1655245230000|2022-06-14 22:20:30|1006.77|1003.97|1006.64|1003.84|1006.77|1003.97|1006.64|1003.84|0
1655245240000|2022-06-14 22:20:40|1006.27|1003.47|1005.9|1003.1|1006.27|1003.47|1005.9|1003.1|0
1655245250000|2022-06-14 22:20:50|1006.03|1003.23|1006.64|1003.84|1006.77|1003.97|1006.03|1003.23|0
1655245260000|2022-06-14 22:21:00|1006.39|1003.59|1006.15|1003.35|1006.39|1003.59|1006.15|1003.35|0
1655245270000|2022-06-14 22:21:10|1005.9|1003.1|1005.78|1002.98|1005.9|1003.1|1005.78|1002.98|0
1655245280000|2022-06-14 22:21:20|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|0
1655245290000|2022-06-14 22:21:30|1005.53|1002.73|1005.15|1002.35|1005.53|1002.73|1005.15|1002.35|0
1655245300000|2022-06-14 22:21:40|1004.9|1002.1|1005.15|1002.35|1005.15|1002.35|1004.9|1002.1|0
1655245310000|2022-06-14 22:21:50|1004.9|1002.1|1004.9|1002.1|1004.9|1002.1|1004.9|1002.1|0
1655245320000|2022-06-14 22:22:00|1004.79|1001.99|1004.41|1001.61|1004.79|1001.99|1004.41|1001.61|0
1655245330000|2022-06-14 22:22:10|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|0
1655245340000|2022-06-14 22:22:20|1004.41|1001.61|1004.16|1001.36|1004.41|1001.61|1004.16|1001.36|0
1655245350000|2022-06-14 22:22:30|1004.04|1001.24|1004.04|1001.24|1004.04|1001.24|1003.91|1001.11|0
1655245360000|2022-06-14 22:22:40|1003.91|1001.11|1004.04|1001.24|1004.04|1001.24|1003.91|1001.11|0
1655245370000|2022-06-14 22:22:50|1003.91|1001.11|1004.16|1001.36|1004.16|1001.36|1003.91|1001.11|0
1655245380000|2022-06-14 22:23:00|1003.91|1001.11|1003.66|1000.86|1003.91|1001.11|1003.66|1000.86|0
1655245400000|2022-06-14 22:23:20|1003.79|1000.99|1003.91|1001.11|1003.91|1001.11|1003.79|1000.99|0
1655245420000|2022-06-14 22:23:40|1004.41|1001.61|1004.54|1001.74|1004.54|1001.74|1004.41|1001.61|0
1655245430000|2022-06-14 22:23:50|1004.04|1001.24|1003.91|1001.11|1004.16|1001.36|1003.91|1001.11|0
1655245440000|2022-06-14 22:24:00|1004.29|1001.49|1004.16|1001.36|1004.41|1001.61|1004.16|1001.36|0
1655245450000|2022-06-14 22:24:10|1004.41|1001.61|1004.66|1001.86|1004.66|1001.86|1004.41|1001.61|0
1655245460000|2022-06-14 22:24:20|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|0
1655245480000|2022-06-14 22:24:40|1003.91|1001.11|1003.66|1000.86|1003.91|1001.11|1003.66|1000.86|0
1655245490000|2022-06-14 22:24:50|1003.42|1000.62|1003.17|1000.37|1003.42|1000.62|1003.17|1000.37|0
1655245500000|2022-06-14 22:25:00|1003.3|1000.5|1003.3|1000.5|1003.3|1000.5|1003.3|1000.5|0
1655245510000|2022-06-14 22:25:10|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|0
1655245520000|2022-06-14 22:25:20|1003.3|1000.5|1003.79|1000.99|1003.79|1000.99|1003.3|1000.5|0
1655245530000|2022-06-14 22:25:30|1003.66|1000.86|1003.79|1000.99|1003.79|1000.99|1003.66|1000.86|0
1655245550000|2022-06-14 22:25:50|1003.66|1000.86|1003.91|1001.11|1003.91|1001.11|1003.66|1000.86|0
1655245580000|2022-06-14 22:26:20|1003.42|1000.62|1003.55|1000.75|1003.55|1000.75|1003.42|1000.62|0
1655245590000|2022-06-14 22:26:30|1003.42|1000.62|1003.55|1000.75|1003.55|1000.75|1003.42|1000.62|0
1655245600000|2022-06-14 22:26:40|1003.42|1000.62|1003.55|1000.75|1003.55|1000.75|1003.42|1000.62|0
1655245610000|2022-06-14 22:26:50|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|0
1655245620000|2022-06-14 22:27:00|1003.55|1000.75|1003.17|1000.37|1003.55|1000.75|1003.17|1000.37|0
1655245630000|2022-06-14 22:27:10|1002.92|1000.12|1003.17|1000.37|1003.17|1000.37|1002.92|1000.12|0
1655245660000|2022-06-14 22:27:40|1003.05|1000.25|1003.05|1000.25|1003.05|1000.25|1003.05|1000.25|0
1655245670000|2022-06-14 22:27:50|1002.92|1000.12|1003.05|1000.25|1003.05|1000.25|1002.92|1000.12|0
1655245680000|2022-06-14 22:28:00|1002.92|1000.12|1003.17|1000.37|1003.17|1000.37|1002.92|1000.12|0
1655245700000|2022-06-14 22:28:20|1003.05|1000.25|1003.05|1000.25|1003.05|1000.25|1003.05|1000.25|0
1655245710000|2022-06-14 22:28:30|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|0
1655245720000|2022-06-14 22:28:40|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|1003.3|1000.5|0
1655245740000|2022-06-14 22:29:00|1003.55|1000.75|1003.55|1000.75|1003.55|1000.75|1003.55|1000.75|0
1655245750000|2022-06-14 22:29:10|1003.66|1000.86|1003.91|1001.11|1003.91|1001.11|1003.66|1000.86|0
1655245760000|2022-06-14 22:29:20|1004.16|1001.36|1004.04|1001.24|1004.16|1001.36|1004.04|1001.24|0
1655245770000|2022-06-14 22:29:30|1003.91|1001.11|1004.16|1001.36|1004.16|1001.36|1003.91|1001.11|0
1655245780000|2022-06-14 22:29:40|1004.04|1001.24|1004.04|1001.24|1004.04|1001.24|1004.04|1001.24|0
1655245790000|2022-06-14 22:29:50|1003.91|1001.11|1003.91|1001.11|1003.91|1001.11|1003.91|1001.11|0
1655245800000|2022-06-14 22:30:00|1004.04|1001.24|1003.42|1000.62|1004.04|1001.24|1003.42|1000.62|0
1655245810000|2022-06-14 22:30:10|1003.55|1000.75|1003.55|1000.75|1003.55|1000.75|1003.55|1000.75|0
1655245820000|2022-06-14 22:30:20|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|0
1655245830000|2022-06-14 22:30:30|1003.55|1000.75|1003.55|1000.75|1003.55|1000.75|1003.42|1000.62|0
1655245840000|2022-06-14 22:30:40|1003.66|1000.86|1003.91|1001.11|1003.91|1001.11|1003.66|1000.86|0
1655245860000|2022-06-14 22:31:00|1004.04|1001.24|1003.91|1001.11|1004.04|1001.24|1003.91|1001.11|0
1655245870000|2022-06-14 22:31:10|1003.79|1000.99|1003.79|1000.99|1003.79|1000.99|1003.79|1000.99|0
1655245880000|2022-06-14 22:31:20|1003.91|1001.11|1003.79|1000.99|1003.91|1001.11|1003.66|1000.86|0
1655245890000|2022-06-14 22:31:30|1003.66|1000.86|1003.66|1000.86|1003.66|1000.86|1003.66|1000.86|0
1655245900000|2022-06-14 22:31:40|1003.79|1000.99|1003.79|1000.99|1003.79|1000.99|1003.79|1000.99|0
1655245910000|2022-06-14 22:31:50|1003.66|1000.86|1003.3|1000.5|1003.66|1000.86|1003.3|1000.5|0
1655245920000|2022-06-14 22:32:00|1003.17|1000.37|1002.42|999.62|1003.17|1000.37|1002.42|999.62|0
1655245930000|2022-06-14 22:32:10|1002.55|999.75|1002.67|999.87|1002.67|999.87|1002.55|999.75|0
1655245940000|2022-06-14 22:32:20|1002.8|1000|1002.92|1000.12|1002.92|1000.12|1002.67|999.87|0
1655245950000|2022-06-14 22:32:30|1003.05|1000.25|1003.05|1000.25|1003.05|1000.25|1002.92|1000.12|0
1655245960000|2022-06-14 22:32:40|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|0
1655245980000|2022-06-14 22:33:00|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|0
1655246000000|2022-06-14 22:33:20|1003.42|1000.62|1003.17|1000.37|1003.55|1000.75|1003.17|1000.37|0
1655246020000|2022-06-14 22:33:40|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|0
1655246030000|2022-06-14 22:33:50|1002.67|999.87|1002.92|1000.12|1002.92|1000.12|1002.67|999.87|0
1655246040000|2022-06-14 22:34:00|1002.67|999.87|1002.67|999.87|1002.67|999.87|1002.67|999.87|0
1655246070000|2022-06-14 22:34:30|1002.42|999.62|1002.42|999.62|1002.42|999.62|1002.42|999.62|0
1655246080000|2022-06-14 22:34:40|1002.18|999.38|1002.06|999.26|1002.18|999.38|1002.06|999.26|0
1655246090000|2022-06-14 22:34:50|1002.42|999.62|1002.42|999.62|1002.42|999.62|1002.42|999.62|0
1655246100000|2022-06-14 22:35:00|1002.18|999.38|1002.18|999.38|1002.18|999.38|1002.18|999.38|0
1655246110000|2022-06-14 22:35:10|1002.42|999.62|1002.42|999.62|1002.42|999.62|1002.42|999.62|0
1655246120000|2022-06-14 22:35:20|1002.55|999.75|1002.67|999.87|1002.67|999.87|1002.55|999.75|0
1655246130000|2022-06-14 22:35:30|1002.92|1000.12|1002.92|1000.12|1003.17|1000.37|1002.92|1000.12|0
1655246150000|2022-06-14 22:35:50|1003.05|1000.25|1002.92|1000.12|1003.05|1000.25|1002.92|1000.12|0
1655246160000|2022-06-14 22:36:00|1002.67|999.87|1002.67|999.87|1002.67|999.87|1002.67|999.87|0
1655246170000|2022-06-14 22:36:10|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|0
1655246180000|2022-06-14 22:36:20|1002.8|1000|1002.92|1000.12|1002.92|1000.12|1002.8|1000|0
1655246190000|2022-06-14 22:36:30|1002.8|1000|1002.92|1000.12|1002.92|1000.12|1002.8|1000|0
1655246200000|2022-06-14 22:36:40|1003.05|1000.25|1003.17|1000.37|1003.17|1000.37|1003.05|1000.25|0
1655246220000|2022-06-14 22:37:00|1003.3|1000.5|1003.3|1000.5|1003.3|1000.5|1003.3|1000.5|0
1655246230000|2022-06-14 22:37:10|1003.42|1000.62|1003.17|1000.37|1003.42|1000.62|1003.17|1000.37|0
1655246240000|2022-06-14 22:37:20|1003.3|1000.5|1003.3|1000.5|1003.3|1000.5|1003.17|1000.37|0
1655246250000|2022-06-14 22:37:30|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|0
1655246260000|2022-06-14 22:37:40|1002.92|1000.12|1002.55|999.75|1002.92|1000.12|1002.55|999.75|0
1655246270000|2022-06-14 22:37:50|1002.42|999.62|1002.42|999.62|1002.42|999.62|1002.18|999.38|0
1655246280000|2022-06-14 22:38:00|1002.55|999.75|1002.42|999.62|1002.55|999.75|1002.42|999.62|0
1655246290000|2022-06-14 22:38:10|1002.55|999.75|1002.42|999.62|1002.55|999.75|1002.42|999.62|0
1655246300000|2022-06-14 22:38:20|1002.55|999.75|1002.55|999.75|1002.67|999.87|1002.55|999.75|0
1655246310000|2022-06-14 22:38:30|1002.42|999.62|1001.93|999.13|1002.42|999.62|1001.93|999.13|0
1655246320000|2022-06-14 22:38:40|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1655246330000|2022-06-14 22:38:50|1001.93|999.13|1001.93|999.13|1002.18|999.38|1001.93|999.13|0
1655246340000|2022-06-14 22:39:00|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1655246350000|2022-06-14 22:39:10|1001.81|999.01|1001.68|998.88|1001.81|999.01|1001.68|998.88|0
1655246360000|2022-06-14 22:39:20|1001.93|999.13|1001.68|998.88|1001.93|999.13|1001.68|998.88|0
1655246370000|2022-06-14 22:39:30|1001.93|999.13|1001.93|999.13|1001.93|999.13|1001.93|999.13|0
1655246380000|2022-06-14 22:39:40|1001.81|999.01|1001.81|999.01|1001.81|999.01|1001.68|998.88|0
1655246390000|2022-06-14 22:39:50|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1655246400000|2022-06-14 22:40:00|1001.56|998.76|1001.56|998.76|1001.56|998.76|1001.56|998.76|0
1655246410000|2022-06-14 22:40:10|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1655246440000|2022-06-14 22:40:40|1001.43|998.63|1001.43|998.63|1001.43|998.63|1001.43|998.63|0
1655246460000|2022-06-14 22:41:00|999.7|996.9|999.7|996.9|999.7|996.9|999.7|996.9|0
1655246470000|2022-06-14 22:41:10|999.94|997.14|999.94|997.14|999.94|997.14|999.94|997.14|0
1655246490000|2022-06-14 22:41:30|1000.44|997.64|1000.19|997.39|1000.44|997.64|1000.19|997.39|0
1655246500000|2022-06-14 22:41:40|1000.44|997.64|1000.94|998.14|1000.94|998.14|1000.44|997.64|0
1655246510000|2022-06-14 22:41:50|1000.69|997.89|1000.44|997.64|1000.69|997.89|1000.19|997.39|0
1655246520000|2022-06-14 22:42:00|1000.32|997.52|999.94|997.14|1000.32|997.52|999.94|997.14|0
1655246530000|2022-06-14 22:42:10|999.7|996.9|999.45|996.65|999.7|996.9|999.45|996.65|0
1655246540000|2022-06-14 22:42:20|999.7|996.9|1000.19|997.39|1000.19|997.39|999.7|996.9|0
1655246550000|2022-06-14 22:42:30|1000.07|997.27|999.45|996.65|1000.07|997.27|999.2|996.4|0
1655246570000|2022-06-14 22:42:50|999.58|996.78|999.7|996.9|999.7|996.9|999.58|996.78|0
1655246580000|2022-06-14 22:43:00|999.82|997.02|999.7|996.9|999.82|997.02|999.58|996.78|0
1655246590000|2022-06-14 22:43:10|999.82|997.02|999.94|997.14|999.94|997.14|999.82|997.02|0
1655246600000|2022-06-14 22:43:20|1000.07|997.27|1000.19|997.39|1000.19|997.39|1000.07|997.27|0
1655246610000|2022-06-14 22:43:30|1000.32|997.52|1000.44|997.64|1000.44|997.64|1000.19|997.39|0
1655246620000|2022-06-14 22:43:40|1000.69|997.89|1000.69|997.89|1000.94|998.14|1000.69|997.89|0
1655246630000|2022-06-14 22:43:50|1000.57|997.77|1000.69|997.89|1000.69|997.89|1000.57|997.77|0
1655246640000|2022-06-14 22:44:00|1000.44|997.64|1000.19|997.39|1000.44|997.64|999.94|997.14|0
1655246650000|2022-06-14 22:44:10|1000.82|998.02|1000.82|998.02|1000.94|998.14|1000.82|998.02|0
1655246660000|2022-06-14 22:44:20|1000.94|998.14|1000.94|998.14|1000.94|998.14|1000.94|998.14|0
1655246670000|2022-06-14 22:44:30|1001.06|998.26|1000.69|997.89|1001.06|998.26|1000.69|997.89|0
1655246680000|2022-06-14 22:44:40|1000.82|998.02|1000.44|997.64|1000.82|998.02|1000.44|997.64|0
1655246690000|2022-06-14 22:44:50|1000.82|998.02|1000.82|998.02|1000.82|998.02|1000.82|998.02|0
1655246700000|2022-06-14 22:45:00|1000.69|997.89|1000.32|997.52|1000.69|997.89|1000.32|997.52|0
1655246710000|2022-06-14 22:45:10|1000.44|997.64|1000.32|997.52|1000.44|997.64|1000.32|997.52|0
1655246720000|2022-06-14 22:45:20|1000.44|997.64|1000.19|997.39|1000.44|997.64|1000.19|997.39|0
1655246730000|2022-06-14 22:45:30|999.94|997.14|999.82|997.02|999.94|997.14|999.82|997.02|0
1655246740000|2022-06-14 22:45:40|999.7|996.9|999.7|996.9|999.7|996.9|999.7|996.9|0
1655246750000|2022-06-14 22:45:50|999.82|997.02|999.94|997.14|999.94|997.14|999.82|997.02|0
1655246760000|2022-06-14 22:46:00|1000.19|997.39|1000.19|997.39|1000.32|997.52|1000.07|997.27|0
1655246770000|2022-06-14 22:46:10|1000.44|997.64|1000.57|997.77|1000.57|997.77|1000.44|997.64|0
1655246780000|2022-06-14 22:46:20|1000.44|997.64|1000.32|997.52|1000.44|997.64|1000.32|997.52|0
1655246800000|2022-06-14 22:46:40|1000.19|997.39|1000.19|997.39|1000.19|997.39|1000.19|997.39|0
1655246810000|2022-06-14 22:46:50|1000.32|997.52|1000.44|997.64|1000.57|997.77|1000.32|997.52|0
1655246820000|2022-06-14 22:47:00|1000.19|997.39|1000.19|997.39|1000.19|997.39|1000.19|997.39|0
1655246840000|2022-06-14 22:47:20|1000.32|997.52|1000.32|997.52|1000.32|997.52|1000.32|997.52|0
1655246850000|2022-06-14 22:47:30|1000.44|997.64|1000.57|997.77|1000.57|997.77|1000.44|997.64|0
1655246860000|2022-06-14 22:47:40|1000.44|997.64|1000.44|997.64|1000.44|997.64|1000.44|997.64|0
1655246870000|2022-06-14 22:47:50|1000.57|997.77|1000.57|997.77|1000.57|997.77|1000.57|997.77|0
1655246880000|2022-06-14 22:48:00|1000.19|997.39|1000.19|997.39|1000.19|997.39|1000.19|997.39|0
1655246890000|2022-06-14 22:48:10|1000.07|997.27|1000.07|997.27|1000.07|997.27|1000.07|997.27|0
1655246900000|2022-06-14 22:48:20|999.94|997.14|999.94|997.14|999.94|997.14|999.94|997.14|0
1655246910000|2022-06-14 22:48:30|999.82|997.02|999.94|997.14|999.94|997.14|999.82|997.02|0
1655246940000|2022-06-14 22:49:00|999.82|997.02|999.82|997.02|999.82|997.02|999.82|997.02|0
1655246950000|2022-06-14 22:49:10|999.7|996.9|1000.07|997.27|1000.07|997.27|999.7|996.9|0
1655246960000|2022-06-14 22:49:20|999.94|997.14|999.94|997.14|999.94|997.14|999.94|997.14|0
1655246980000|2022-06-14 22:49:40|1000.07|997.27|1000.19|997.39|1000.19|997.39|1000.07|997.27|0
1655247000000|2022-06-14 22:50:00|999.94|997.14|1000.19|997.39|1000.19|997.39|999.94|997.14|0
1655247010000|2022-06-14 22:50:10|1000.07|997.27|1000.19|997.39|1000.19|997.39|1000.07|997.27|0
1655247030000|2022-06-14 22:50:30|999.94|997.14|1000.19|997.39|1000.19|997.39|999.94|997.14|0
1655247060000|2022-06-14 22:51:00|1000.32|997.52|1000.44|997.64|1000.44|997.64|1000.32|997.52|0
1655247080000|2022-06-14 22:51:20|1000.57|997.77|1000.57|997.77|1000.57|997.77|1000.57|997.77|0
1655247090000|2022-06-14 22:51:30|1000.69|997.89|1000.69|997.89|1000.69|997.89|1000.69|997.89|0
1655247100000|2022-06-14 22:51:40|1000.82|998.02|1000.82|998.02|1000.82|998.02|1000.82|998.02|0
1655247110000|2022-06-14 22:51:50|1000.94|998.14|1001.06|998.26|1001.06|998.26|1000.94|998.14|0
1655247120000|2022-06-14 22:52:00|1000.94|998.14|1001.18|998.38|1001.18|998.38|1000.94|998.14|0
1655247140000|2022-06-14 22:52:20|1000.94|998.14|1000.94|998.14|1000.94|998.14|1000.94|998.14|0
1655247150000|2022-06-14 22:52:30|1001.18|998.38|1001.43|998.63|1001.43|998.63|1001.18|998.38|0
1655247170000|2022-06-14 22:52:50|1001.68|998.88|1001.81|999.01|1001.81|999.01|1001.68|998.88|0
1655247180000|2022-06-14 22:53:00|1002.18|999.38|1001.93|999.13|1002.18|999.38|1001.93|999.13|0
1655247190000|2022-06-14 22:53:10|1001.68|998.88|1001.93|999.13|1001.93|999.13|1001.68|998.88|0
1655247200000|2022-06-14 22:53:20|1002.18|999.38|1002.18|999.38|1002.18|999.38|1002.18|999.38|0
1655247210000|2022-06-14 22:53:30|1001.93|999.13|1001.93|999.13|1001.93|999.13|1001.93|999.13|0
1655247220000|2022-06-14 22:53:40|1002.18|999.38|1002.18|999.38|1002.18|999.38|1002.18|999.38|0
1655247240000|2022-06-14 22:54:00|1002.06|999.26|1002.67|999.87|1002.67|999.87|1002.06|999.26|0
1655247250000|2022-06-14 22:54:10|1003.17|1000.37|1002.92|1000.12|1003.17|1000.37|1002.92|1000.12|0
1655247260000|2022-06-14 22:54:20|1002.67|999.87|1003.17|1000.37|1003.17|1000.37|1002.67|999.87|0
1655247270000|2022-06-14 22:54:30|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|0
1655247290000|2022-06-14 22:54:50|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|0
1655247300000|2022-06-14 22:55:00|1003.3|1000.5|1003.66|1000.86|1003.66|1000.86|1003.3|1000.5|0
1655247310000|2022-06-14 22:55:10|1003.42|1000.62|1003.17|1000.37|1003.42|1000.62|1003.17|1000.37|0
1655247330000|2022-06-14 22:55:30|1003.54|1000.74|1003.66|1000.86|1003.66|1000.86|1003.54|1000.74|0
1655247350000|2022-06-14 22:55:50|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|0
1655247370000|2022-06-14 22:56:10|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|0
1655247380000|2022-06-14 22:56:20|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|0
1655247400000|2022-06-14 22:56:40|1003.54|1000.74|1003.54|1000.74|1003.54|1000.74|1003.54|1000.74|0
1655247410000|2022-06-14 22:56:50|1003.66|1000.86|1003.66|1000.86|1003.66|1000.86|1003.66|1000.86|0
1655247440000|2022-06-14 22:57:20|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|0
1655247510000|2022-06-14 22:58:30|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|0
1655247520000|2022-06-14 22:58:40|1003.3|1000.5|1003.42|1000.62|1003.42|1000.62|1003.3|1000.5|0
1655247530000|2022-06-14 22:58:50|1003.3|1000.5|1003.3|1000.5|1003.3|1000.5|1003.3|1000.5|0
1655247540000|2022-06-14 22:59:00|1003.66|1000.86|1003.66|1000.86|1003.66|1000.86|1003.66|1000.86|0
1655247550000|2022-06-14 22:59:10|1003.91|1001.11|1003.66|1000.86|1003.91|1001.11|1003.66|1000.86|0
1655247570000|2022-06-14 22:59:30|1003.79|1000.99|1003.91|1001.11|1003.91|1001.11|1003.79|1000.99|0
1655247590000|2022-06-14 22:59:50|1004.16|1001.36|1004.54|1001.74|1004.54|1001.74|1004.16|1001.36|0
1655247600000|2022-06-14 23:00:00|1004.41|1001.61|1004.16|1001.36|1004.41|1001.61|1004.16|1001.36|0
1655247610000|2022-06-14 23:00:10|1004.41|1001.61|1004.41|1001.61|1004.66|1001.86|1004.41|1001.61|0
1655247620000|2022-06-14 23:00:20|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|0
1655247630000|2022-06-14 23:00:30|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|0
1655247650000|2022-06-14 23:00:50|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|0
1655247660000|2022-06-14 23:01:00|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|0
1655247680000|2022-06-14 23:01:20|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|0
1655247700000|2022-06-14 23:01:40|1004.41|1001.61|1004.66|1001.86|1004.66|1001.86|1004.41|1001.61|0
1655247710000|2022-06-14 23:01:50|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|0
1655247730000|2022-06-14 23:02:10|1004.29|1001.49|1004.29|1001.49|1004.29|1001.49|1004.29|1001.49|0
1655247740000|2022-06-14 23:02:20|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|0
1655247750000|2022-06-14 23:02:30|1003.79|1000.99|1003.79|1000.99|1003.79|1000.99|1003.79|1000.99|0
1655247760000|2022-06-14 23:02:40|1003.66|1000.86|1003.66|1000.86|1003.66|1000.86|1003.66|1000.86|0
1655247770000|2022-06-14 23:02:50|1003.54|1000.74|1003.3|1000.5|1003.54|1000.74|1003.3|1000.5|0
1655247780000|2022-06-14 23:03:00|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|1003.17|1000.37|0
1655247790000|2022-06-14 23:03:10|1003.05|1000.25|1003.42|1000.62|1003.42|1000.62|1003.05|1000.25|0
1655247800000|2022-06-14 23:03:20|1003.17|1000.37|1003.42|1000.62|1003.42|1000.62|1003.17|1000.37|0
1655247810000|2022-06-14 23:03:30|1003.3|1000.5|1003.42|1000.62|1003.42|1000.62|1003.3|1000.5|0
1655247820000|2022-06-14 23:03:40|1003.17|1000.37|1003.17|1000.37|1003.3|1000.5|1003.17|1000.37|0
1655247840000|2022-06-14 23:04:00|1003.05|1000.25|1003.17|1000.37|1003.17|1000.37|1003.05|1000.25|0
1655247860000|2022-06-14 23:04:20|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|0
1655247890000|2022-06-14 23:04:50|1003.54|1000.74|1003.66|1000.86|1003.66|1000.86|1003.54|1000.74|0
1655247900000|2022-06-14 23:05:00|1003.54|1000.74|1003.42|1000.62|1003.54|1000.74|1003.42|1000.62|0
1655247910000|2022-06-14 23:05:10|1003.54|1000.74|1003.54|1000.74|1003.54|1000.74|1003.54|1000.74|0
1655247920000|2022-06-14 23:05:20|1003.79|1000.99|1004.16|1001.36|1004.16|1001.36|1003.79|1000.99|0
1655247930000|2022-06-14 23:05:30|1003.91|1001.11|1004.16|1001.36|1004.16|1001.36|1003.91|1001.11|0
1655247940000|2022-06-14 23:05:40|1003.91|1001.11|1003.66|1000.86|1003.91|1001.11|1003.66|1000.86|0
1655247960000|2022-06-14 23:06:00|1003.91|1001.11|1003.91|1001.11|1003.91|1001.11|1003.91|1001.11|0
1655247990000|2022-06-14 23:06:30|1004.04|1001.24|1004.04|1001.24|1004.04|1001.24|1004.04|1001.24|0
1655248000000|2022-06-14 23:06:40|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|0
1655248020000|2022-06-14 23:07:00|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|0
1655248030000|2022-06-14 23:07:10|1004.16|1001.36|1004.41|1001.61|1004.41|1001.61|1004.16|1001.36|0
1655248090000|2022-06-14 23:08:10|1004.16|1001.36|1003.91|1001.11|1004.16|1001.36|1003.91|1001.11|0
1655248100000|2022-06-14 23:08:20|1004.04|1001.24|1004.16|1001.36|1004.16|1001.36|1003.91|1001.11|0
1655248110000|2022-06-14 23:08:30|1004.41|1001.61|1004.16|1001.36|1004.41|1001.61|1004.16|1001.36|0
1655248120000|2022-06-14 23:08:40|1004.41|1001.61|1004.16|1001.36|1004.41|1001.61|1004.16|1001.36|0
1655248140000|2022-06-14 23:09:00|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|1004.41|1001.61|0
1655248160000|2022-06-14 23:09:20|1004.54|1001.74|1004.41|1001.61|1004.54|1001.74|1004.41|1001.61|0
1655248170000|2022-06-14 23:09:30|1004.66|1001.86|1004.66|1001.86|1004.66|1001.86|1004.54|1001.74|0
1655248200000|2022-06-14 23:10:00|1005.15|1002.35|1004.9|1002.1|1005.15|1002.35|1004.9|1002.1|0
1655248220000|2022-06-14 23:10:20|1005.03|1002.23|1004.9|1002.1|1005.03|1002.23|1004.9|1002.1|0
1655248230000|2022-06-14 23:10:30|1005.03|1002.23|1005.03|1002.23|1005.03|1002.23|1005.03|1002.23|0
1655248250000|2022-06-14 23:10:50|1005.15|1002.35|1005.15|1002.35|1005.15|1002.35|1005.15|1002.35|0
1655248260000|2022-06-14 23:11:00|1005.4|1002.6|1005.4|1002.6|1005.4|1002.6|1005.4|1002.6|0
1655248270000|2022-06-14 23:11:10|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|0
1655248280000|2022-06-14 23:11:20|1005.78|1002.98|1005.9|1003.1|1005.9|1003.1|1005.78|1002.98|0
1655248290000|2022-06-14 23:11:30|1006.14|1003.34|1006.39|1003.59|1006.89|1004.09|1006.14|1003.34|0
1655248300000|2022-06-14 23:11:40|1006.64|1003.84|1006.27|1003.47|1006.64|1003.84|1006.27|1003.47|0
1655248310000|2022-06-14 23:11:50|1006.14|1003.34|1006.02|1003.22|1006.14|1003.34|1006.02|1003.22|0
1655248320000|2022-06-14 23:12:00|1006.14|1003.34|1006.14|1003.34|1006.14|1003.34|1006.14|1003.34|0
1655248330000|2022-06-14 23:12:10|1006.27|1003.47|1006.27|1003.47|1006.27|1003.47|1006.27|1003.47|0
1655248340000|2022-06-14 23:12:20|1006.39|1003.59|1006.52|1003.72|1006.52|1003.72|1006.39|1003.59|0
1655248350000|2022-06-14 23:12:30|1006.64|1003.84|1007.38|1004.58|1007.38|1004.58|1006.64|1003.84|0
1655248360000|2022-06-14 23:12:40|1007.27|1004.47|1007.38|1004.58|1007.38|1004.58|1007.27|1004.47|0
1655248390000|2022-06-14 23:13:10|1007.51|1004.71|1007.63|1004.83|1007.63|1004.83|1007.51|1004.71|0
1655248400000|2022-06-14 23:13:20|1007.51|1004.71|1007.38|1004.58|1007.63|1004.83|1007.38|1004.58|0
1655248410000|2022-06-14 23:13:30|1007.88|1005.08|1007.63|1004.83|1007.88|1005.08|1007.63|1004.83|0
1655248430000|2022-06-14 23:13:50|1007.88|1005.08|1007.63|1004.83|1007.88|1005.08|1007.63|1004.83|0
1655248440000|2022-06-14 23:14:00|1007.88|1005.08|1007.88|1005.08|1008.13|1005.33|1007.88|1005.08|0
1655248450000|2022-06-14 23:14:10|1008.13|1005.33|1008.01|1005.21|1008.13|1005.33|1007.88|1005.08|0
1655248460000|2022-06-14 23:14:20|1008.13|1005.33|1008.13|1005.33|1008.13|1005.33|1008.13|1005.33|0
1655248470000|2022-06-14 23:14:30|1008.01|1005.21|1007.88|1005.08|1008.01|1005.21|1007.88|1005.08|0
1655248480000|2022-06-14 23:14:40|1007.63|1004.83|1007.38|1004.58|1007.63|1004.83|1007.38|1004.58|0
1655248490000|2022-06-14 23:14:50|1007.27|1004.47|1007.14|1004.34|1007.27|1004.47|1006.89|1004.09|0
1655248500000|2022-06-14 23:15:00|1006.77|1003.97|1007.02|1004.22|1007.02|1004.22|1006.77|1003.97|0
1655248510000|2022-06-14 23:15:10|1007.14|1004.34|1007.14|1004.34|1007.14|1004.34|1007.02|1004.22|0
1655248520000|2022-06-14 23:15:20|1006.89|1004.09|1007.02|1004.22|1007.14|1004.34|1006.89|1004.09|0
1655248530000|2022-06-14 23:15:30|1006.89|1004.09|1006.89|1004.09|1006.89|1004.09|1006.77|1003.97|0
1655248540000|2022-06-14 23:15:40|1007.14|1004.34|1006.89|1004.09|1007.14|1004.34|1006.89|1004.09|0
1655248550000|2022-06-14 23:15:50|1007.14|1004.34|1007.14|1004.34|1007.14|1004.34|1007.14|1004.34|0
1655248560000|2022-06-14 23:16:00|1007.27|1004.47|1007.38|1004.58|1007.51|1004.71|1007.27|1004.47|0
1655248570000|2022-06-14 23:16:10|1007.63|1004.83|1007.76|1004.96|1007.76|1004.96|1007.63|1004.83|0
1655248580000|2022-06-14 23:16:20|1007.88|1005.08|1007.88|1005.08|1007.88|1005.08|1007.88|1005.08|0
1655248590000|2022-06-14 23:16:30|1008.13|1005.33|1008.13|1005.33|1008.13|1005.33|1008.13|1005.33|0
1655248600000|2022-06-14 23:16:40|1008.26|1005.46|1008.51|1005.71|1008.62|1005.82|1008.26|1005.46|0
1655248610000|2022-06-14 23:16:50|1008.62|1005.82|1008.62|1005.82|1008.87|1006.07|1008.62|1005.82|0
1655248620000|2022-06-14 23:17:00|1008.51|1005.71|1008.62|1005.82|1008.62|1005.82|1008.51|1005.71|0
1655248630000|2022-06-14 23:17:10|1008.75|1005.95|1008.75|1005.95|1008.75|1005.95|1008.75|1005.95|0
1655248640000|2022-06-14 23:17:20|1008.62|1005.82|1008.62|1005.82|1008.62|1005.82|1008.62|1005.82|0
1655248650000|2022-06-14 23:17:30|1008.38|1005.58|1008.13|1005.33|1008.38|1005.58|1008.13|1005.33|0
1655248660000|2022-06-14 23:17:40|1008.01|1005.21|1007.63|1004.83|1008.01|1005.21|1007.63|1004.83|0
1655248670000|2022-06-14 23:17:50|1007.88|1005.08|1007.88|1005.08|1008.13|1005.33|1007.88|1005.08|0
1655248680000|2022-06-14 23:18:00|1008.13|1005.33|1008.13|1005.33|1008.13|1005.33|1008.13|1005.33|0
1655248690000|2022-06-14 23:18:10|1008.38|1005.58|1008.38|1005.58|1008.38|1005.58|1008.38|1005.58|0
1655248700000|2022-06-14 23:18:20|1008.51|1005.71|1008.62|1005.82|1008.75|1005.95|1008.51|1005.71|0
1655248710000|2022-06-14 23:18:30|1008.38|1005.58|1008.38|1005.58|1008.38|1005.58|1008.38|1005.58|0
1655248730000|2022-06-14 23:18:50|1008.26|1005.46|1008.26|1005.46|1008.26|1005.46|1008.26|1005.46|0
1655248740000|2022-06-14 23:19:00|1008.13|1005.33|1007.88|1005.08|1008.13|1005.33|1007.88|1005.08|0
1655248770000|2022-06-14 23:19:30|1007.63|1004.83|1007.63|1004.83|1007.63|1004.83|1007.63|1004.83|0
1655248780000|2022-06-14 23:19:40|1007.38|1004.58|1007.51|1004.71|1007.51|1004.71|1007.38|1004.58|0
1655248790000|2022-06-14 23:19:50|1007.38|1004.58|1007.38|1004.58|1007.38|1004.58|1007.38|1004.58|0
1655248800000|2022-06-14 23:20:00|1007.51|1004.71|1007.63|1004.83|1007.63|1004.83|1007.51|1004.71|0
1655248810000|2022-06-14 23:20:10|1007.76|1004.96|1007.63|1004.83|1007.76|1004.96|1007.63|1004.83|0
1655248840000|2022-06-14 23:20:40|1007.76|1004.96|1007.88|1005.08|1007.88|1005.08|1007.76|1004.96|0
1655248850000|2022-06-14 23:20:50|1008.13|1005.33|1008.13|1005.33|1008.13|1005.33|1008.13|1005.33|0
1655248870000|2022-06-14 23:21:10|1007.88|1005.08|1008.38|1005.58|1008.38|1005.58|1007.88|1005.08|0
1655248880000|2022-06-14 23:21:20|1008.01|1005.21|1007.63|1004.83|1008.01|1005.21|1007.63|1004.83|0
1655248900000|2022-06-14 23:21:40|1007.76|1004.96|1007.76|1004.96|1007.76|1004.96|1007.76|1004.96|0
1655248910000|2022-06-14 23:21:50|1008.13|1005.33|1008.13|1005.33|1008.13|1005.33|1008.01|1005.21|0
1655248920000|2022-06-14 23:22:00|1007.88|1005.08|1007.88|1005.08|1007.88|1005.08|1007.76|1004.96|0
1655248930000|2022-06-14 23:22:10|1007.76|1004.96|1007.63|1004.83|1007.76|1004.96|1007.63|1004.83|0
1655248940000|2022-06-14 23:22:20|1007.38|1004.58|1007.63|1004.83|1007.63|1004.83|1007.38|1004.58|0
1655248950000|2022-06-14 23:22:30|1007.51|1004.71|1007.51|1004.71|1007.51|1004.71|1007.51|1004.71|0
1655248960000|2022-06-14 23:22:40|1007.63|1004.83|1006.89|1004.09|1007.63|1004.83|1006.89|1004.09|0
1655248980000|2022-06-14 23:23:00|1006.77|1003.97|1006.39|1003.59|1006.77|1003.97|1006.39|1003.59|0
1655248990000|2022-06-14 23:23:10|1006.52|1003.72|1006.52|1003.72|1006.52|1003.72|1006.52|1003.72|0
1655249000000|2022-06-14 23:23:20|1006.39|1003.59|1006.14|1003.34|1006.52|1003.72|1006.14|1003.34|0
1655249010000|2022-06-14 23:23:30|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|0
1655249020000|2022-06-14 23:23:40|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|1005.65|1002.85|0
1655249030000|2022-06-14 23:23:50|1005.53|1002.73|1005.4|1002.6|1005.53|1002.73|1005.4|1002.6|0
1655249040000|2022-06-14 23:24:00|1005.15|1002.35|1004.65|1001.85|1005.15|1002.35|1004.65|1001.85|0
1655249050000|2022-06-14 23:24:10|1004.16|1001.36|1003.54|1000.74|1004.16|1001.36|1003.54|1000.74|0
1655249060000|2022-06-14 23:24:20|1002.92|1000.12|1003.17|1000.37|1003.17|1000.37|1002.92|1000.12|0
1655249070000|2022-06-14 23:24:30|1002.92|1000.12|1002.67|999.87|1002.92|1000.12|1002.67|999.87|0
1655249080000|2022-06-14 23:24:40|1002.8|1000|1002.67|999.87|1002.92|1000.12|1002.67|999.87|0
1655249090000|2022-06-14 23:24:50|1002.42|999.62|1002.17|999.37|1002.42|999.62|1002.17|999.37|0
1655249100000|2022-06-14 23:25:00|1001.93|999.13|1001.93|999.13|1001.93|999.13|1001.93|999.13|0
1655249110000|2022-06-14 23:25:10|1002.17|999.37|1002.17|999.37|1002.17|999.37|1002.06|999.26|0
1655249120000|2022-06-14 23:25:20|1002.06|999.26|1001.93|999.13|1002.06|999.26|1001.93|999.13|0
1655249130000|2022-06-14 23:25:30|1002.17|999.37|1002.17|999.37|1002.17|999.37|1002.17|999.37|0
1655249140000|2022-06-14 23:25:40|1001.93|999.13|1001.93|999.13|1001.93|999.13|1001.93|999.13|0
1655249150000|2022-06-14 23:25:50|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1655249160000|2022-06-14 23:26:00|1001.43|998.63|1001.43|998.63|1001.68|998.88|1001.43|998.63|0
1655249170000|2022-06-14 23:26:10|1001.68|998.88|1001.43|998.63|1001.68|998.88|1001.43|998.63|0
1655249180000|2022-06-14 23:26:20|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1655249190000|2022-06-14 23:26:30|1001.93|999.13|1001.93|999.13|1001.93|999.13|1001.93|999.13|0
1655249200000|2022-06-14 23:26:40|1002.06|999.26|1001.93|999.13|1002.06|999.26|1001.93|999.13|0
1655249220000|2022-06-14 23:27:00|1001.68|998.88|1001.68|998.88|1001.68|998.88|1001.68|998.88|0
1655249260000|2022-06-14 23:27:40|1001.93|999.13|1001.93|999.13|1002.06|999.26|1001.93|999.13|0
1655249270000|2022-06-14 23:27:50|1002.06|999.26|1002.06|999.26|1002.06|999.26|1002.06|999.26|0
1655249280000|2022-06-14 23:28:00|1001.93|999.13|1001.68|998.88|1001.93|999.13|1001.68|998.88|0
1655249320000|2022-06-14 23:28:40|1001.18|998.38|1001.18|998.38|1001.18|998.38|1001.18|998.38|0
1655249330000|2022-06-14 23:28:50|1001.43|998.63|1001.43|998.63|1001.43|998.63|1001.43|998.63|0
1655249350000|2022-06-14 23:29:10|1001.68|998.88|1001.93|999.13|1001.93|999.13|1001.68|998.88|0
1655249370000|2022-06-14 23:29:30|1002.06|999.26|1002.17|999.37|1002.17|999.37|1002.06|999.26|0
1655249410000|2022-06-14 23:30:10|1001.93|999.13|1002.17|999.37|1002.17|999.37|1001.93|999.13|0
1655249420000|2022-06-14 23:30:20|1001.93|999.13|1002.17|999.37|1002.17|999.37|1001.93|999.13|0
1655249460000|2022-06-14 23:31:00|1001.93|999.13|1001.93|999.13|1001.93|999.13|1001.93|999.13|0
1655249480000|2022-06-14 23:31:20|1002.17|999.37|1002.42|999.62|1002.42|999.62|1002.17|999.37|0
1655249500000|2022-06-14 23:31:40|1002.55|999.75|1001.93|999.13|1002.55|999.75|1001.93|999.13|0
1655249520000|2022-06-14 23:32:00|1002.17|999.37|1001.93|999.13|1002.17|999.37|1001.93|999.13|0
1655249530000|2022-06-14 23:32:10|1002.17|999.37|1002.17|999.37|1002.17|999.37|1002.17|999.37|0
1655249550000|2022-06-14 23:32:30|1002.67|999.87|1002.67|999.87|1002.67|999.87|1002.67|999.87|0
1655249560000|2022-06-14 23:32:40|1002.8|1000|1002.8|1000|1002.8|1000|1002.8|1000|0
1655249570000|2022-06-14 23:32:50|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|0
1655249580000|2022-06-14 23:33:00|1002.8|1000|1002.67|999.87|1002.8|1000|1002.67|999.87|0
1655249590000|2022-06-14 23:33:10|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|0
1655249600000|2022-06-14 23:33:20|1002.67|999.87|1002.67|999.87|1002.67|999.87|1002.67|999.87|0
1655249610000|2022-06-14 23:33:30|1002.8|1000|1002.92|1000.12|1002.92|1000.12|1002.8|1000|0
1655249640000|2022-06-14 23:34:00|1002.67|999.87|1002.67|999.87|1002.67|999.87|1002.67|999.87|0
1655249670000|2022-06-14 23:34:30|1002.17|999.37|1001.93|999.13|1002.17|999.37|1001.93|999.13|0
1655249680000|2022-06-14 23:34:40|1001.68|998.88|1001.31|998.51|1001.68|998.88|1001.31|998.51|0
1655249690000|2022-06-14 23:34:50|1001.18|998.38|1001.43|998.63|1001.43|998.63|1001.18|998.38|0
1655249710000|2022-06-14 23:35:10|1001.56|998.76|1001.43|998.63|1001.56|998.76|1001.43|998.63|0
1655249720000|2022-06-14 23:35:20|1001.56|998.76|1001.68|998.88|1001.68|998.88|1001.56|998.76|0
1655249730000|2022-06-14 23:35:30|1001.93|999.13|1002.17|999.37|1002.17|999.37|1001.93|999.13|0
1655249740000|2022-06-14 23:35:40|1002.42|999.62|1002.42|999.62|1002.42|999.62|1002.42|999.62|0
1655249750000|2022-06-14 23:35:50|1002.3|999.5|1002.42|999.62|1002.42|999.62|1002.3|999.5|0
1655249760000|2022-06-14 23:36:00|1002.55|999.75|1002.55|999.75|1002.55|999.75|1002.55|999.75|0
1655249770000|2022-06-14 23:36:10|1002.42|999.62|1002.17|999.37|1002.42|999.62|1002.17|999.37|0
1655249780000|2022-06-14 23:36:20|1002.3|999.5|1002.3|999.5|1002.42|999.62|1002.3|999.5|0
1655249790000|2022-06-14 23:36:30|1002.17|999.37|1002.42|999.62|1002.42|999.62|1002.17|999.37|0
1655249800000|2022-06-14 23:36:40|1002.55|999.75|1002.67|999.87|1002.67|999.87|1002.55|999.75|0
1655249820000|2022-06-14 23:37:00|1002.8|1000|1002.92|1000.12|1002.92|1000.12|1002.8|1000|0
1655249830000|2022-06-14 23:37:10|1002.67|999.87|1002.67|999.87|1002.67|999.87|1002.67|999.87|0
1655249850000|2022-06-14 23:37:30|1002.55|999.75|1002.67|999.87|1002.67|999.87|1002.55|999.75|0
1655249880000|2022-06-14 23:38:00|1002.55|999.75|1002.67|999.87|1002.67|999.87|1002.55|999.75|0
1655249900000|2022-06-14 23:38:20|1002.92|1000.12|1003.79|1000.99|1003.79|1000.99|1002.92|1000.12|0
1655249910000|2022-06-14 23:38:30|1003.66|1000.86|1003.91|1001.11|1003.91|1001.11|1003.66|1000.86|0
1655249920000|2022-06-14 23:38:40|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|1004.16|1001.36|0
1655249930000|2022-06-14 23:38:50|1004.04|1001.24|1003.66|1000.86|1004.04|1001.24|1003.66|1000.86|0
1655249940000|2022-06-14 23:39:00|1003.41|1000.61|1003.66|1000.86|1003.66|1000.86|1003.17|1000.37|0
1655249950000|2022-06-14 23:39:10|1003.54|1000.74|1003.41|1000.61|1003.54|1000.74|1003.41|1000.61|0
1655249960000|2022-06-14 23:39:20|1003.3|1000.5|1003.17|1000.37|1003.3|1000.5|1003.17|1000.37|0
1655249970000|2022-06-14 23:39:30|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|0
1655249980000|2022-06-14 23:39:40|1003.05|1000.25|1002.67|999.87|1003.05|1000.25|1002.67|999.87|0
1655249990000|2022-06-14 23:39:50|1002.17|999.37|1001.43|998.63|1002.17|999.37|1001.43|998.63|0
1655250000000|2022-06-14 23:40:00|1001.56|998.76|1001.56|998.76|1001.56|998.76|1001.56|998.76|0
1655250010000|2022-06-14 23:40:10|1001.43|998.63|1001.93|999.13|1001.93|999.13|1001.43|998.63|0
1655250020000|2022-06-14 23:40:20|1001.68|998.88|1001.68|998.88|1001.93|999.13|1001.68|998.88|0
1655250030000|2022-06-14 23:40:30|1001.81|999.01|1001.93|999.13|1001.93|999.13|1001.81|999.01|0
1655250040000|2022-06-14 23:40:40|1002.05|999.25|1001.93|999.13|1002.05|999.25|1001.93|999.13|0
1655250050000|2022-06-14 23:40:50|1002.42|999.62|1002.42|999.62|1002.42|999.62|1002.42|999.62|0
1655250070000|2022-06-14 23:41:10|1002.67|999.87|1002.55|999.75|1002.67|999.87|1002.55|999.75|0
1655250080000|2022-06-14 23:41:20|1002.67|999.87|1002.67|999.87|1002.67|999.87|1002.67|999.87|0
1655250090000|2022-06-14 23:41:30|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|0
1655250140000|2022-06-14 23:42:20|1003.05|1000.25|1003.05|1000.25|1003.05|1000.25|1003.05|1000.25|0
1655250150000|2022-06-14 23:42:30|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|1002.92|1000.12|0
1655250170000|2022-06-14 23:42:50|1002.8|1000|1002.92|1000.12|1002.92|1000.12|1002.55|999.75|0
1655250180000|2022-06-14 23:43:00|1002.67|999.87|1002.67|999.87|1002.67|999.87|1002.67|999.87|0
1655250190000|2022-06-14 23:43:10|1002.8|1000|1002.8|1000|1002.8|1000|1002.8|1000|0
1655250200000|2022-06-14 23:43:20|1002.92|1000.12|1002.55|999.75|1002.92|1000.12|1002.55|999.75|0
1655250210000|2022-06-14 23:43:30|1002.67|999.87|1002.55|999.75|1002.67|999.87|1002.55|999.75|0
1655250220000|2022-06-14 23:43:40|1002.67|999.87|1002.67|999.87|1002.67|999.87|1002.67|999.87|0
1655250230000|2022-06-14 23:43:50|1002.42|999.62|1002.55|999.75|1002.55|999.75|1002.42|999.62|0
1655250240000|2022-06-14 23:44:00|1002.42|999.62|1002.17|999.37|1002.42|999.62|1002.17|999.37|0
1655250250000|2022-06-14 23:44:10|1002.42|999.62|1002.3|999.5|1002.42|999.62|1002.3|999.5|0
1655250260000|2022-06-14 23:44:20|1002.17|999.37|1002.17|999.37|1002.17|999.37|1002.17|999.37|0
1655250270000|2022-06-14 23:44:30|1001.68|998.88|1001.43|998.63|1001.68|998.88|1001.43|998.63|0
1655250280000|2022-06-14 23:44:40|1001.18|998.38|1001.43|998.63|1001.56|998.76|1001.18|998.38|0
1655250290000|2022-06-14 23:44:50|1001.18|998.38|1000.69|997.89|1001.18|998.38|1000.69|997.89|0
1655250300000|2022-06-14 23:45:00|1000.44|997.64|1000.44|997.64|1000.44|997.64|1000.44|997.64|0
1655250310000|2022-06-14 23:45:10|1000.32|997.52|1000.44|997.64|1000.44|997.64|1000.19|997.39|0
1655250320000|2022-06-14 23:45:20|1000.19|997.39|1000.81|998.01|1000.81|998.01|1000.19|997.39|0
1655250330000|2022-06-14 23:45:30|1000.69|997.89|1000.69|997.89|1000.93|998.13|1000.69|997.89|0
1655250340000|2022-06-14 23:45:40|1000.19|997.39|1000.69|997.89|1000.69|997.89|1000.19|997.39|0
1655250350000|2022-06-14 23:45:50|1000.57|997.77|1000.57|997.77|1000.57|997.77|1000.32|997.52|0
1655250360000|2022-06-14 23:46:00|1000.19|997.39|999.69|996.89|1000.44|997.64|999.69|996.89|0
1655250370000|2022-06-14 23:46:10|999.94|997.14|999.45|996.65|999.94|997.14|999.2|996.4|0
1655250380000|2022-06-14 23:46:20|999.2|996.4|999.2|996.4|999.2|996.4|999.2|996.4|0
1655250390000|2022-06-14 23:46:30|999.45|996.65|999.94|997.14|999.94|997.14|999.45|996.65|0
1655250400000|2022-06-14 23:46:40|1000.19|997.39|1000.19|997.39|1000.19|997.39|1000.19|997.39|0
1655250410000|2022-06-14 23:46:50|1000.07|997.27|999.94|997.14|1000.19|997.39|999.94|997.14|0
1655250420000|2022-06-14 23:47:00|999.82|997.02|999.94|997.14|999.94|997.14|999.82|997.02|0
1655250430000|2022-06-14 23:47:10|1000.19|997.39|1000.32|997.52|1000.32|997.52|1000.07|997.27|0
1655250440000|2022-06-14 23:47:20|1000.44|997.64|1000.44|997.64|1000.44|997.64|1000.19|997.39|0
1655250450000|2022-06-14 23:47:30|1000.32|997.52|1000.07|997.27|1000.32|997.52|1000.07|997.27|0
1655250460000|2022-06-14 23:47:40|999.94|997.14|999.94|997.14|999.94|997.14|999.94|997.14|0
1655250470000|2022-06-14 23:47:50|1000.19|997.39|1000.19|997.39|1000.44|997.64|1000.19|997.39|0
1655250480000|2022-06-14 23:48:00|999.2|996.4|999.45|996.65|999.45|996.65|999.2|996.4|0
1655250490000|2022-06-14 23:48:10|999.2|996.4|999.2|996.4|999.2|996.4|998.95|996.15|0
1655250500000|2022-06-14 23:48:20|998.7|995.9|998.7|995.9|998.95|996.15|998.7|995.9|0
1655250510000|2022-06-14 23:48:30|998.95|996.15|998.95|996.15|998.95|996.15|998.95|996.15|0
1655250520000|2022-06-14 23:48:40|998.7|995.9|998.7|995.9|998.7|995.9|998.7|995.9|0
1655250530000|2022-06-14 23:48:50|998.45|995.65|998.7|995.9|998.7|995.9|998.45|995.65|0
1655250540000|2022-06-14 23:49:00|998.58|995.78|998.45|995.65|998.58|995.78|998.45|995.65|0
1655250550000|2022-06-14 23:49:10|998.58|995.78|998.45|995.65|998.58|995.78|998.45|995.65|0
1655250560000|2022-06-14 23:49:20|998.58|995.78|998.58|995.78|998.58|995.78|998.58|995.78|0
1655250570000|2022-06-14 23:49:30|998.45|995.65|997.71|994.91|998.45|995.65|997.71|994.91|0
1655250580000|2022-06-14 23:49:40|997.96|995.16|997.96|995.16|997.96|995.16|997.71|994.91|0
1655250590000|2022-06-14 23:49:50|997.84|995.04|997.71|994.91|997.84|995.04|997.71|994.91|0
1655250600000|2022-06-14 23:50:00|997.46|994.66|996.97|994.17|997.59|994.79|996.97|994.17|0
1655250610000|2022-06-14 23:50:10|996.72|993.92|996.72|993.92|996.72|993.92|996.72|993.92|0
1655250620000|2022-06-14 23:50:20|996.47|993.67|996.72|993.92|996.72|993.92|996.47|993.67|0
1655250630000|2022-06-14 23:50:30|996.85|994.05|996.72|993.92|996.85|994.05|996.47|993.67|0
1655250650000|2022-06-14 23:50:50|996.85|994.05|996.97|994.17|996.97|994.17|996.85|994.05|0
1655250660000|2022-06-14 23:51:00|996.6|993.8|996.97|994.17|996.97|994.17|996.6|993.8|0
1655250670000|2022-06-14 23:51:10|997.21|994.41|997.21|994.41|997.21|994.41|997.21|994.41|0
1655250680000|2022-06-14 23:51:20|997.46|994.66|997.46|994.66|997.46|994.66|997.46|994.66|0
1655250690000|2022-06-14 23:51:30|996.97|994.17|996.97|994.17|996.97|994.17|996.97|994.17|0
1655250700000|2022-06-14 23:51:40|997.09|994.29|997.21|994.41|997.21|994.41|997.09|994.29|0
1655250710000|2022-06-14 23:51:50|996.97|994.17|996.47|993.67|997.09|994.29|996.47|993.67|0
1655250720000|2022-06-14 23:52:00|995.97|993.17|995.61|992.81|995.97|993.17|995.61|992.81|0
1655250730000|2022-06-14 23:52:10|995.73|992.93|995.73|992.93|995.73|992.93|995.73|992.93|0
1655250740000|2022-06-14 23:52:20|995.61|992.81|995.48|992.68|995.61|992.81|995.48|992.68|0
1655250760000|2022-06-14 23:52:40|995.36|992.56|995.73|992.93|995.73|992.93|995.36|992.56|0
1655250770000|2022-06-14 23:52:50|995.97|993.17|995.73|992.93|995.97|993.17|995.73|992.93|0
1655250780000|2022-06-14 23:53:00|995.61|992.81|995.61|992.81|995.61|992.81|995.61|992.81|0
1655250790000|2022-06-14 23:53:10|995.23|992.43|994.98|992.18|995.23|992.43|994.98|992.18|0
1655250800000|2022-06-14 23:53:20|994.73|991.93|994.24|991.44|994.73|991.93|994.24|991.44|0
1655250810000|2022-06-14 23:53:30|993.99|991.19|994.12|991.32|994.24|991.44|993.99|991.19|0
1655250820000|2022-06-14 23:53:40|994.24|991.44|993.99|991.19|994.24|991.44|993.99|991.19|0
1655250830000|2022-06-14 23:53:50|993.87|991.07|993.99|991.19|993.99|991.19|993.87|991.07|0
1655250840000|2022-06-14 23:54:00|993.74|990.94|993.99|991.19|993.99|991.19|993.74|990.94|0
1655250850000|2022-06-14 23:54:10|993.74|990.94|993.99|991.19|993.99|991.19|993.74|990.94|0
1655250860000|2022-06-14 23:54:20|994.49|991.69|994.73|991.93|994.73|991.93|994.49|991.69|0
1655250870000|2022-06-14 23:54:30|994.86|992.06|994.73|991.93|994.86|992.06|994.49|991.69|0
1655250880000|2022-06-14 23:54:40|994.49|991.69|993.74|990.94|994.49|991.69|993.74|990.94|0
1655250890000|2022-06-14 23:54:50|993.99|991.19|993.99|991.19|993.99|991.19|993.99|991.19|0
1655250900000|2022-06-14 23:55:00|993.74|990.94|993.99|991.19|993.99|991.19|993.74|990.94|0
1655250910000|2022-06-14 23:55:10|993.74|990.94|993.74|990.94|993.87|991.07|993.74|990.94|0
1655250920000|2022-06-14 23:55:20|993.99|991.19|993.49|990.69|993.99|991.19|993.49|990.69|0
1655250930000|2022-06-14 23:55:30|993.25|990.45|992.88|990.08|993.25|990.45|992.88|990.08|0
1655250940000|2022-06-14 23:55:40|993.25|990.45|992.75|989.95|993.25|990.45|992.5|989.7|0
1655250950000|2022-06-14 23:55:50|992.5|989.7|993|990.2|993|990.2|992.5|989.7|0
1655250960000|2022-06-14 23:56:00|992.88|990.08|992.75|989.95|993|990.2|992.75|989.95|0
1655250970000|2022-06-14 23:56:10|993|990.2|992.5|989.7|993|990.2|992.5|989.7|0
1655250980000|2022-06-14 23:56:20|992.75|989.95|992.25|989.45|992.75|989.95|992.25|989.45|0
1655250990000|2022-06-14 23:56:30|992.5|989.7|992.25|989.45|992.5|989.7|992.25|989.45|0
1655251000000|2022-06-14 23:56:40|992.38|989.58|992.25|989.45|992.38|989.58|992.25|989.45|0
1655251010000|2022-06-14 23:56:50|992.38|989.58|992.25|989.45|992.5|989.7|992.25|989.45|0
1655251020000|2022-06-14 23:57:00|992.14|989.34|992.25|989.45|992.5|989.7|992.14|989.34|0
1655251030000|2022-06-14 23:57:10|992.01|989.21|992.25|989.45|992.25|989.45|992.01|989.21|0
1655251040000|2022-06-14 23:57:20|992.5|989.7|992.01|989.21|992.5|989.7|992.01|989.21|0
1655251050000|2022-06-14 23:57:30|991.76|988.96|991.26|988.46|991.76|988.96|991.26|988.46|0
1655251060000|2022-06-14 23:57:40|991.02|988.22|991.02|988.22|991.02|988.22|990.77|987.97|0
1655251070000|2022-06-14 23:57:50|990.9|988.1|990.52|987.72|990.9|988.1|990.52|987.72|0
1655251080000|2022-06-14 23:58:00|989.78|986.98|989.41|986.61|989.78|986.98|989.41|986.61|0
1655251090000|2022-06-14 23:58:10|989.53|986.73|989.53|986.73|989.53|986.73|989.28|986.48|0
1655251100000|2022-06-14 23:58:20|989.78|986.98|990.27|987.47|990.27|987.47|989.78|986.98|0
1655251110000|2022-06-14 23:58:30|990.52|987.72|990.77|987.97|990.77|987.97|990.27|987.47|0
1655251130000|2022-06-14 23:58:50|990.9|988.1|991.02|988.22|991.02|988.22|990.9|988.1|0
1655251140000|2022-06-14 23:59:00|991.14|988.34|991.51|988.71|991.51|988.71|991.14|988.34|0
1655251150000|2022-06-14 23:59:10|991.26|988.46|991.26|988.46|991.51|988.71|991.26|988.46|0
1655251160000|2022-06-14 23:59:20|991.76|988.96|992.5|989.7|992.5|989.7|991.76|988.96|0
1655251170000|2022-06-14 23:59:30|992.38|989.58|992.25|989.45|992.5|989.7|992.25|989.45|0
1655251180000|2022-06-14 23:59:40|992.01|989.21|992.25|989.45|992.25|989.45|992.01|989.21|0
1655251190000|2022-06-14 23:59:50|992.75|989.95|992.5|989.7|992.75|989.95|992.5|989.7|0
1655251200000|2022-06-15 00:00:00|992.75|989.95|993.49|990.69|993.49|990.69|992.75|989.95|0
1655251210000|2022-06-15 00:00:10|993.99|991.19|993.49|990.69|993.99|991.19|993.49|990.69|0
1655251220000|2022-06-15 00:00:20|993.25|990.45|993.49|990.69|993.49|990.69|993|990.2|0
1655251230000|2022-06-15 00:00:30|993.25|990.45|992.25|989.45|993.25|990.45|992.25|989.45|0
1655251240000|2022-06-15 00:00:40|991.76|988.96|993|990.2|993|990.2|991.76|988.96|0
1655251250000|2022-06-15 00:00:50|992.75|989.95|993.25|990.45|993.25|990.45|992.75|989.95|0
1655251260000|2022-06-15 00:01:00|993.49|990.69|993.99|991.19|993.99|991.19|993.49|990.69|0
1655251270000|2022-06-15 00:01:10|993.87|991.07|993.13|990.33|993.87|991.07|993.13|990.33|0
1655251280000|2022-06-15 00:01:20|993.25|990.45|993.13|990.33|993.25|990.45|993.13|990.33|0
1655251290000|2022-06-15 00:01:30|992.75|989.95|993.99|991.19|993.99|991.19|992.75|989.95|0
1655251300000|2022-06-15 00:01:40|993.87|991.07|993.99|991.19|994.12|991.32|993.87|991.07|0
1655251310000|2022-06-15 00:01:50|993.62|990.82|993.25|990.45|993.62|990.82|993.25|990.45|0
1655251320000|2022-06-15 00:02:00|993.13|990.33|993|990.2|993.74|990.94|993|990.2|0
1655251330000|2022-06-15 00:02:10|993.13|990.33|993.49|990.69|993.49|990.69|993|990.2|0
1655251340000|2022-06-15 00:02:20|993.25|990.45|993.13|990.33|993.25|990.45|993.13|990.33|0
1655251350000|2022-06-15 00:02:30|992.75|989.95|993.49|990.69|993.49|990.69|992.75|989.95|0
1655251360000|2022-06-15 00:02:40|993.25|990.45|993.25|990.45|993.25|990.45|993.25|990.45|0
1655251370000|2022-06-15 00:02:50|993.49|990.69|993.49|990.69|993.49|990.69|993.25|990.45|0
1655251380000|2022-06-15 00:03:00|993.25|990.45|993.99|991.19|993.99|991.19|993.25|990.45|0
1655251390000|2022-06-15 00:03:10|993.49|990.69|993.49|990.69|993.49|990.69|993.25|990.45|0
1655251400000|2022-06-15 00:03:20|993.74|990.94|993.87|991.07|993.99|991.19|993.74|990.94|0
1655251410000|2022-06-15 00:03:30|993.99|991.19|993.49|990.69|993.99|991.19|993.49|990.69|0
1655251420000|2022-06-15 00:03:40|993.38|990.58|993.74|990.94|993.74|990.94|993.25|990.45|0
1655251430000|2022-06-15 00:03:50|993.49|990.69|993.25|990.45|993.49|990.69|993.25|990.45|0
1655251440000|2022-06-15 00:04:00|993.13|990.33|993.13|990.33|993.25|990.45|993|990.2|0
1655251450000|2022-06-15 00:04:10|992.75|989.95|992.5|989.7|992.75|989.95|992.25|989.45|0
1655251460000|2022-06-15 00:04:20|992.75|989.95|992.75|989.95|993|990.2|992.75|989.95|0
1655251470000|2022-06-15 00:04:30|992.5|989.7|992.75|989.95|992.75|989.95|992.38|989.58|0
1655251480000|2022-06-15 00:04:40|992.25|989.45|992.14|989.34|992.25|989.45|992.14|989.34|0
1655251490000|2022-06-15 00:04:50|992.01|989.21|992.25|989.45|992.25|989.45|992.01|989.21|0
1655251500000|2022-06-15 00:05:00|992.5|989.7|993.74|990.94|993.74|990.94|992.5|989.7|0
1655251510000|2022-06-15 00:05:10|993.62|990.82|993.49|990.69|993.74|990.94|993.49|990.69|0
1655251520000|2022-06-15 00:05:20|993.25|990.45|993.25|990.45|993.25|990.45|993.25|990.45|0
1655251530000|2022-06-15 00:05:30|993.49|990.69|994.12|991.32|994.12|991.32|993.49|990.69|0
1655251540000|2022-06-15 00:05:40|994.24|991.44|994.24|991.44|994.49|991.69|994.24|991.44|0
1655251550000|2022-06-15 00:05:50|994.49|991.69|994.61|991.81|994.61|991.81|994.49|991.69|0
1655251560000|2022-06-15 00:06:00|994.98|992.18|995.61|992.81|995.61|992.81|994.98|992.18|0
1655251570000|2022-06-15 00:06:10|995.23|992.43|995.97|993.17|995.97|993.17|995.23|992.43|0
1655251580000|2022-06-15 00:06:20|996.1|993.3|996.22|993.42|996.22|993.42|996.1|993.3|0
1655251590000|2022-06-15 00:06:30|995.97|993.17|996.97|994.17|996.97|994.17|995.97|993.17|0
1655251600000|2022-06-15 00:06:40|996.72|993.92|996.22|993.42|996.72|993.92|996.22|993.42|0
1655251610000|2022-06-15 00:06:50|996.6|993.8|996.72|993.92|996.72|993.92|996.47|993.67|0
1655251620000|2022-06-15 00:07:00|996.22|993.42|996.47|993.67|996.47|993.67|996.1|993.3|0
1655251630000|2022-06-15 00:07:10|996.22|993.42|996.47|993.67|996.47|993.67|995.97|993.17|0
1655251640000|2022-06-15 00:07:20|996.22|993.42|996.22|993.42|996.22|993.42|996.22|993.42|0
1655251650000|2022-06-15 00:07:30|995.97|993.17|995.97|993.17|995.97|993.17|995.73|992.93|0
1655251660000|2022-06-15 00:07:40|996.1|993.3|995.97|993.17|996.1|993.3|995.97|993.17|0
1655251670000|2022-06-15 00:07:50|996.1|993.3|995.97|993.17|996.22|993.42|995.97|993.17|0
1655251680000|2022-06-15 00:08:00|995.85|993.05|995.97|993.17|995.97|993.17|995.85|993.05|0
1655251690000|2022-06-15 00:08:10|996.22|993.42|995.73|992.93|996.22|993.42|995.73|992.93|0
1655251700000|2022-06-15 00:08:20|995.61|992.81|995.73|992.93|995.73|992.93|995.61|992.81|0
1655251710000|2022-06-15 00:08:30|995.48|992.68|995.73|992.93|995.73|992.93|995.48|992.68|0
1655251720000|2022-06-15 00:08:40|995.97|993.17|995.48|992.68|995.97|993.17|994.98|992.18|0
1655251730000|2022-06-15 00:08:50|995.73|992.93|995.85|993.05|995.85|993.05|995.73|992.93|0
1655251740000|2022-06-15 00:09:00|995.61|992.81|995.48|992.68|995.61|992.81|995.36|992.56|0
1655251750000|2022-06-15 00:09:10|995.61|992.81|995.97|993.17|995.97|993.17|995.61|992.81|0
1655251760000|2022-06-15 00:09:20|995.73|992.93|995.73|992.93|995.73|992.93|995.73|992.93|0
1655251770000|2022-06-15 00:09:30|995.48|992.68|995.23|992.43|995.48|992.68|995.23|992.43|0
1655251780000|2022-06-15 00:09:40|995.48|992.68|995.48|992.68|995.48|992.68|995.23|992.43|0
1655251790000|2022-06-15 00:09:50|995.61|992.81|994.98|992.18|995.61|992.81|994.98|992.18|0
1655251800000|2022-06-15 00:10:00|995.11|992.31|995.61|992.81|995.61|992.81|995.11|992.31|0
1655251810000|2022-06-15 00:10:10|995.97|993.17|995.61|992.81|995.97|993.17|995.48|992.68|0
1655251820000|2022-06-15 00:10:20|995.73|992.93|995.23|992.43|995.73|992.93|995.23|992.43|0
1655251840000|2022-06-15 00:10:40|994.98|992.18|995.36|992.56|995.36|992.56|994.98|992.18|0
1655251860000|2022-06-15 00:11:00|995.48|992.68|995.97|993.17|995.97|993.17|995.48|992.68|0
1655251870000|2022-06-15 00:11:10|996.1|993.3|995.97|993.17|996.1|993.3|995.73|992.93|0
1655251880000|2022-06-15 00:11:20|996.22|993.42|995.97|993.17|996.22|993.42|995.97|993.17|0
1655251890000|2022-06-15 00:11:30|996.22|993.42|996.1|993.3|996.22|993.42|995.97|993.17|0
1655251900000|2022-06-15 00:11:40|996.22|993.42|996.22|993.42|996.22|993.42|996.22|993.42|0
1655251910000|2022-06-15 00:11:50|996.35|993.55|996.35|993.55|996.35|993.55|996.22|993.42|0
1655251920000|2022-06-15 00:12:00|996.47|993.67|995.97|993.17|996.47|993.67|995.97|993.17|0
1655251940000|2022-06-15 00:12:20|995.23|992.43|995.97|993.17|995.97|993.17|995.23|992.43|0
1655251950000|2022-06-15 00:12:30|995.73|992.93|995.73|992.93|995.97|993.17|995.73|992.93|0
1655251960000|2022-06-15 00:12:40|995.97|993.17|996.6|993.8|996.6|993.8|995.97|993.17|0
1655251970000|2022-06-15 00:12:50|996.47|993.67|996.22|993.42|996.47|993.67|996.22|993.42|0
1655251980000|2022-06-15 00:13:00|996.35|993.55|995.97|993.17|996.35|993.55|995.97|993.17|0
1655251990000|2022-06-15 00:13:10|996.22|993.42|995.73|992.93|996.22|993.42|995.73|992.93|0
1655252000000|2022-06-15 00:13:20|995.85|993.05|995.73|992.93|995.85|993.05|995.73|992.93|0
1655252010000|2022-06-15 00:13:30|995.85|993.05|995.85|993.05|995.85|993.05|995.85|993.05|0
1655252020000|2022-06-15 00:13:40|996.22|993.42|996.22|993.42|996.22|993.42|996.22|993.42|0
1655252030000|2022-06-15 00:13:50|996.1|993.3|995.61|992.81|996.1|993.3|995.61|992.81|0
1655252040000|2022-06-15 00:14:00|995.48|992.68|995.73|992.93|995.73|992.93|995.48|992.68|0
1655252050000|2022-06-15 00:14:10|995.61|992.81|995.73|992.93|995.73|992.93|995.61|992.81|0
1655252060000|2022-06-15 00:14:20|995.97|993.17|995.97|993.17|995.97|993.17|995.97|993.17|0
1655252070000|2022-06-15 00:14:30|995.73|992.93|995.73|992.93|995.73|992.93|995.73|992.93|0
1655252080000|2022-06-15 00:14:40|995.61|992.81|995.23|992.43|995.73|992.93|995.23|992.43|0
1655252090000|2022-06-15 00:14:50|995.11|992.31|995.23|992.43|995.23|992.43|995.11|992.31|0
1655252100000|2022-06-15 00:15:00|995.97|993.17|996.47|993.67|996.47|993.67|995.97|993.17|0
1655252110000|2022-06-15 00:15:10|996.72|993.92|996.96|994.16|996.96|994.16|996.72|993.92|0
1655252120000|2022-06-15 00:15:20|996.47|993.67|996.22|993.42|996.72|993.92|996.22|993.42|0
1655252130000|2022-06-15 00:15:30|996.47|993.67|996.22|993.42|996.47|993.67|996.22|993.42|0
1655252140000|2022-06-15 00:15:40|995.97|993.17|995.72|992.92|996.1|993.3|995.72|992.92|0
1655252150000|2022-06-15 00:15:50|995.48|992.68|995.61|992.81|995.61|992.81|995.48|992.68|0
1655252160000|2022-06-15 00:16:00|995.23|992.43|994.24|991.44|995.23|992.43|994.24|991.44|0
1655252170000|2022-06-15 00:16:10|993.87|991.07|994.73|991.93|994.73|991.93|993.87|991.07|0
1655252180000|2022-06-15 00:16:20|994.86|992.06|994.73|991.93|994.98|992.18|994.73|991.93|0
1655252190000|2022-06-15 00:16:30|995.23|992.43|995.23|992.43|995.23|992.43|995.11|992.31|0
1655252200000|2022-06-15 00:16:40|994.98|992.18|995.23|992.43|995.23|992.43|994.98|992.18|0
1655252210000|2022-06-15 00:16:50|996.22|993.42|996.22|993.42|996.47|993.67|996.22|993.42|0
1655252220000|2022-06-15 00:17:00|996.47|993.67|996.72|993.92|996.72|993.92|996.47|993.67|0
1655252230000|2022-06-15 00:17:10|996.47|993.67|996.72|993.92|996.72|993.92|996.47|993.67|0
1655252240000|2022-06-15 00:17:20|996.47|993.67|996.96|994.16|997.21|994.41|996.47|993.67|0
1655252250000|2022-06-15 00:17:30|997.21|994.41|996.72|993.92|997.21|994.41|996.72|993.92|0
1655252260000|2022-06-15 00:17:40|996.85|994.05|996.72|993.92|996.85|994.05|996.72|993.92|0
1655252270000|2022-06-15 00:17:50|995.85|993.05|995.97|993.17|996.22|993.42|995.85|993.05|0
1655252280000|2022-06-15 00:18:00|995.72|992.92|994.98|992.18|995.72|992.92|994.86|992.06|0
1655252290000|2022-06-15 00:18:10|995.23|992.43|995.23|992.43|995.23|992.43|995.23|992.43|0
1655252300000|2022-06-15 00:18:20|994.61|991.81|994.49|991.69|994.61|991.81|994.49|991.69|0
1655252310000|2022-06-15 00:18:30|994.24|991.44|994.49|991.69|994.49|991.69|993.99|991.19|0
1655252320000|2022-06-15 00:18:40|994.37|991.57|993.87|991.07|994.37|991.57|993.74|990.94|0
1655252330000|2022-06-15 00:18:50|993.74|990.94|993.49|990.69|993.74|990.94|993.49|990.69|0
1655252340000|2022-06-15 00:19:00|993.37|990.57|993.25|990.45|993.49|990.69|993.25|990.45|0
1655252350000|2022-06-15 00:19:10|993|990.2|992.75|989.95|993|990.2|992.63|989.83|0
1655252360000|2022-06-15 00:19:20|992.88|990.08|993.25|990.45|993.25|990.45|992.88|990.08|0
1655252370000|2022-06-15 00:19:30|993.49|990.69|993.74|990.94|993.74|990.94|993.49|990.69|0
1655252380000|2022-06-15 00:19:40|993.62|990.82|993.74|990.94|993.99|991.19|993.62|990.82|0
1655252390000|2022-06-15 00:19:50|993.49|990.69|993.49|990.69|993.49|990.69|993.25|990.45|0
1655252400000|2022-06-15 00:20:00|993.62|990.82|993.62|990.82|993.62|990.82|993.62|990.82|0
1655252410000|2022-06-15 00:20:10|993.49|990.69|993.49|990.69|993.49|990.69|993.49|990.69|0
1655252420000|2022-06-15 00:20:20|993.25|990.45|993.49|990.69|993.62|990.82|993.25|990.45|0
1655252430000|2022-06-15 00:20:30|993.74|990.94|994.49|991.69|994.49|991.69|993.74|990.94|0
1655252440000|2022-06-15 00:20:40|994.73|991.93|994.61|991.81|994.73|991.93|994.61|991.81|0
1655252450000|2022-06-15 00:20:50|994.73|991.93|994.73|991.93|994.98|992.18|994.73|991.93|0
1655252460000|2022-06-15 00:21:00|995.23|992.43|995.48|992.68|995.48|992.68|995.23|992.43|0
1655252470000|2022-06-15 00:21:10|995.43|992.63|995.68|992.88|995.68|992.88|995.43|992.63|0
1655252480000|2022-06-15 00:21:20|995.32|992.52|995.19|992.39|995.32|992.52|995.19|992.39|0
1655252490000|2022-06-15 00:21:30|995.43|992.63|995.43|992.63|995.43|992.63|995.19|992.39|0
1655252500000|2022-06-15 00:21:40|995.19|992.39|995.19|992.39|995.19|992.39|994.94|992.14|0
1655252510000|2022-06-15 00:21:50|995.07|992.27|995.68|992.88|995.68|992.88|994.94|992.14|0
1655252520000|2022-06-15 00:22:00|996.06|993.26|996.43|993.63|996.43|993.63|996.06|993.26|0
1655252530000|2022-06-15 00:22:10|996.67|993.87|996.43|993.63|996.67|993.87|996.43|993.63|0
1655252540000|2022-06-15 00:22:20|996.67|993.87|996.67|993.87|996.67|993.87|996.43|993.63|0
1655252550000|2022-06-15 00:22:30|996.92|994.12|996.63|993.83|996.92|994.12|996.63|993.83|0
1655252560000|2022-06-15 00:22:40|996.75|993.95|996.63|993.83|996.75|993.95|996.63|993.83|0
1655252570000|2022-06-15 00:22:50|996.5|993.7|996.99|994.19|996.99|994.19|996.5|993.7|0
1655252580000|2022-06-15 00:23:00|997.12|994.32|996.99|994.19|997.24|994.44|996.99|994.19|0
1655252590000|2022-06-15 00:23:10|996.87|994.07|996.75|993.95|997.24|994.44|996.75|993.95|0
1655252600000|2022-06-15 00:23:20|996.63|993.83|996.13|993.33|996.63|993.83|996.13|993.33|0
1655252610000|2022-06-15 00:23:30|996.25|993.45|996.5|993.7|996.5|993.7|996.25|993.45|0
1655252620000|2022-06-15 00:23:40|996.25|993.45|996.25|993.45|996.5|993.7|996.25|993.45|0
1655252630000|2022-06-15 00:23:50|996.13|993.33|996|993.2|996.25|993.45|996|993.2|0
1655252640000|2022-06-15 00:24:00|995.88|993.08|996|993.2|996|993.2|995.75|992.95|0
1655252650000|2022-06-15 00:24:10|995.75|992.95|995.75|992.95|995.75|992.95|995.75|992.95|0
1655252660000|2022-06-15 00:24:20|995.63|992.83|995.51|992.71|995.75|992.95|995.51|992.71|0
1655252670000|2022-06-15 00:24:30|995.75|992.95|995.39|992.59|995.75|992.95|995.39|992.59|0
1655252680000|2022-06-15 00:24:40|995.26|992.46|995.75|992.95|995.75|992.95|995.26|992.46|0
1655252690000|2022-06-15 00:24:50|995.63|992.83|995.51|992.71|995.63|992.83|995.51|992.71|0
1655252700000|2022-06-15 00:25:00|995.26|992.46|995.26|992.46|995.26|992.46|995.26|992.46|0
1655252710000|2022-06-15 00:25:10|995.51|992.71|995.51|992.71|995.51|992.71|995.51|992.71|0
1655252720000|2022-06-15 00:25:20|995.26|992.46|995.51|992.71|995.51|992.71|995.26|992.46|0
1655252730000|2022-06-15 00:25:30|995.63|992.83|995.51|992.71|995.75|992.95|995.51|992.71|0
1655252740000|2022-06-15 00:25:40|995.26|992.46|996.25|993.45|996.25|993.45|995.26|992.46|0
1655252750000|2022-06-15 00:25:50|996.5|993.7|996.5|993.7|996.5|993.7|996.38|993.58|0
1655252760000|2022-06-15 00:26:00|996.74|993.94|996.99|994.19|996.99|994.19|996.74|993.94|0
1655252780000|2022-06-15 00:26:20|997.24|994.44|997.24|994.44|997.49|994.69|997.24|994.44|0
1655252790000|2022-06-15 00:26:30|997.49|994.69|997.37|994.57|997.74|994.94|997.37|994.57|0
1655252800000|2022-06-15 00:26:40|997.24|994.44|996.63|993.83|997.24|994.44|996.5|993.7|0
1655252810000|2022-06-15 00:26:50|996.5|993.7|997.24|994.44|997.24|994.44|996.5|993.7|0
1655252820000|2022-06-15 00:27:00|996.99|994.19|997.12|994.32|997.12|994.32|996.99|994.19|0
1655252830000|2022-06-15 00:27:10|997.24|994.44|997.49|994.69|997.49|994.69|997.24|994.44|0
1655252840000|2022-06-15 00:27:20|997.37|994.57|997.74|994.94|997.74|994.94|997.24|994.44|0
1655252850000|2022-06-15 00:27:30|997.87|995.07|997.49|994.69|997.98|995.18|997.49|994.69|0
1655252860000|2022-06-15 00:27:40|997.62|994.82|997.98|995.18|997.98|995.18|997.62|994.82|0
1655252870000|2022-06-15 00:27:50|997.74|994.94|997.87|995.07|997.98|995.18|997.74|994.94|0
1655252880000|2022-06-15 00:28:00|997.74|994.94|997.98|995.18|997.98|995.18|997.74|994.94|0
1655252890000|2022-06-15 00:28:10|997.87|995.07|997.87|995.07|997.98|995.18|997.87|995.07|0
1655252900000|2022-06-15 00:28:20|997.98|995.18|997.98|995.18|997.98|995.18|997.98|995.18|0
1655252920000|2022-06-15 00:28:40|997.74|994.94|997.98|995.18|998.23|995.43|997.74|994.94|0
1655252930000|2022-06-15 00:28:50|997.74|994.94|997.62|994.82|997.74|994.94|997.62|994.82|0
1655252940000|2022-06-15 00:29:00|997.49|994.69|997.12|994.32|997.49|994.69|997.12|994.32|0
1655252950000|2022-06-15 00:29:10|997.24|994.44|997.49|994.69|997.49|994.69|997.24|994.44|0
1655252960000|2022-06-15 00:29:20|997.74|994.94|997.62|994.82|997.74|994.94|997.62|994.82|0
1655252970000|2022-06-15 00:29:30|997.98|995.18|997.74|994.94|997.98|995.18|997.74|994.94|0
1655252980000|2022-06-15 00:29:40|997.49|994.69|997.49|994.69|997.49|994.69|997.49|994.69|0
1655252990000|2022-06-15 00:29:50|997.24|994.44|997.24|994.44|997.24|994.44|997.24|994.44|0
1655253000000|2022-06-15 00:30:00|997.37|994.57|997.98|995.18|997.98|995.18|997.37|994.57|0
1655253010000|2022-06-15 00:30:10|997.87|995.07|997.98|995.18|998.11|995.31|997.87|995.07|0
1655253020000|2022-06-15 00:30:20|998.23|995.43|998.11|995.31|998.23|995.43|998.11|995.31|0
1655253030000|2022-06-15 00:30:30|997.98|995.18|998.11|995.31|998.23|995.43|997.98|995.18|0
1655253040000|2022-06-15 00:30:40|998.23|995.43|997.87|995.07|998.23|995.43|997.87|995.07|0
1655253050000|2022-06-15 00:30:50|997.74|994.94|997.12|994.32|997.74|994.94|997.12|994.32|0
1655253060000|2022-06-15 00:31:00|997.24|994.44|997.12|994.32|997.24|994.44|997.12|994.32|0
1655253070000|2022-06-15 00:31:10|997.24|994.44|997.37|994.57|997.37|994.57|997.24|994.44|0
1655253080000|2022-06-15 00:31:20|997.24|994.44|997.12|994.32|997.24|994.44|997.12|994.32|0
1655253090000|2022-06-15 00:31:30|997.24|994.44|997.24|994.44|997.24|994.44|997.24|994.44|0
1655253100000|2022-06-15 00:31:40|997.12|994.32|997.12|994.32|997.12|994.32|997.12|994.32|0
1655253110000|2022-06-15 00:31:50|996.99|994.19|996.74|993.94|997.12|994.32|996.74|993.94|0
1655253120000|2022-06-15 00:32:00|996.5|993.7|996.25|993.45|996.63|993.83|996.25|993.45|0
1655253130000|2022-06-15 00:32:10|996.13|993.33|996|993.2|996.13|993.33|996|993.2|0
1655253140000|2022-06-15 00:32:20|996.25|993.45|996.5|993.7|996.74|993.94|996.25|993.45|0
1655253150000|2022-06-15 00:32:30|996.63|993.83|996.63|993.83|996.63|993.83|996.63|993.83|0
1655253160000|2022-06-15 00:32:40|996.74|993.94|996.99|994.19|996.99|994.19|996.63|993.83|0
1655253170000|2022-06-15 00:32:50|996.63|993.83|996.87|994.07|996.87|994.07|996.63|993.83|0
1655253180000|2022-06-15 00:33:00|996.99|994.19|997.12|994.32|997.12|994.32|996.99|994.19|0
1655253190000|2022-06-15 00:33:10|996.99|994.19|997.12|994.32|997.24|994.44|996.99|994.19|0
1655253200000|2022-06-15 00:33:20|996.74|993.94|996.5|993.7|996.74|993.94|996.5|993.7|0
1655253210000|2022-06-15 00:33:30|996.38|993.58|996.25|993.45|996.38|993.58|996.25|993.45|0
1655253220000|2022-06-15 00:33:40|996|993.2|996|993.2|996.13|993.33|996|993.2|0
1655253230000|2022-06-15 00:33:50|995.51|992.71|995.01|992.21|995.51|992.71|995.01|992.21|0
1655253240000|2022-06-15 00:34:00|994.89|992.09|994.76|991.96|994.89|992.09|994.76|991.96|0
1655253250000|2022-06-15 00:34:10|994.89|992.09|995.26|992.46|995.26|992.46|994.89|992.09|0
1655253260000|2022-06-15 00:34:20|995.75|992.95|996|993.2|996|993.2|995.51|992.71|0
1655253270000|2022-06-15 00:34:30|996.25|993.45|996.74|993.94|996.74|993.94|996.25|993.45|0
1655253280000|2022-06-15 00:34:40|996.38|993.58|996.63|993.83|996.74|993.94|996.38|993.58|0
1655253290000|2022-06-15 00:34:50|996.25|993.45|996.63|993.83|996.74|993.94|996.25|993.45|0
1655253300000|2022-06-15 00:35:00|996.74|993.94|996.87|994.07|996.99|994.19|996.74|993.94|0
1655253310000|2022-06-15 00:35:10|996.74|993.94|996.74|993.94|996.74|993.94|996.63|993.83|0
1655253320000|2022-06-15 00:35:20|997.12|994.32|997.12|994.32|997.12|994.32|996.99|994.19|0
1655253330000|2022-06-15 00:35:30|997.24|994.44|997.49|994.69|997.49|994.69|997.24|994.44|0
1655253340000|2022-06-15 00:35:40|997.62|994.82|997.62|994.82|997.62|994.82|997.62|994.82|0
1655253350000|2022-06-15 00:35:50|997.49|994.69|997.98|995.18|997.98|995.18|997.49|994.69|0
1655253360000|2022-06-15 00:36:00|997.87|995.07|998.23|995.43|998.23|995.43|997.87|995.07|0
1655253370000|2022-06-15 00:36:10|997.74|994.94|997.98|995.18|997.98|995.18|997.74|994.94|0
1655253380000|2022-06-15 00:36:20|997.87|995.07|997.87|995.07|997.98|995.18|997.87|995.07|0
1655253400000|2022-06-15 00:36:40|997.98|995.18|997.98|995.18|998.11|995.31|997.98|995.18|0
1655253410000|2022-06-15 00:36:50|997.87|995.07|997.87|995.07|997.87|995.07|997.87|995.07|0
1655253420000|2022-06-15 00:37:00|997.98|995.18|997.87|995.07|997.98|995.18|997.87|995.07|0
1655253430000|2022-06-15 00:37:10|997.98|995.18|997.87|995.07|997.98|995.18|997.87|995.07|0
1655253440000|2022-06-15 00:37:20|997.49|994.69|997.49|994.69|997.49|994.69|997.49|994.69|0
1655253450000|2022-06-15 00:37:30|997.74|994.94|997.74|994.94|997.74|994.94|997.74|994.94|0
1655253460000|2022-06-15 00:37:40|997.87|995.07|997.49|994.69|998.11|995.31|997.49|994.69|0
1655253470000|2022-06-15 00:37:50|997.24|994.44|997.37|994.57|997.37|994.57|997.24|994.44|0
1655253480000|2022-06-15 00:38:00|997.24|994.44|996.99|994.19|997.24|994.44|996.99|994.19|0
1655253490000|2022-06-15 00:38:10|996.74|993.94|996.74|993.94|996.74|993.94|996.74|993.94|0
1655253500000|2022-06-15 00:38:20|996.25|993.45|995.63|992.83|996.25|993.45|995.63|992.83|0
1655253510000|2022-06-15 00:38:30|995.26|992.46|996.13|993.33|996.13|993.33|995.26|992.46|0
1655253520000|2022-06-15 00:38:40|995.75|992.95|995.51|992.71|995.75|992.95|995.51|992.71|0
1655253530000|2022-06-15 00:38:50|996|993.2|996.38|993.58|996.38|993.58|996|993.2|0
1655253540000|2022-06-15 00:39:00|996.25|993.45|997.24|994.44|997.24|994.44|996.25|993.45|0
1655253550000|2022-06-15 00:39:10|996.99|994.19|996.87|994.07|996.99|994.19|996.74|993.94|0
1655253560000|2022-06-15 00:39:20|996.99|994.19|996.5|993.7|996.99|994.19|996.5|993.7|0
1655253570000|2022-06-15 00:39:30|996.63|993.83|996.5|993.7|996.63|993.83|996.5|993.7|0
1655253580000|2022-06-15 00:39:40|996.13|993.33|995.88|993.08|996.13|993.33|995.75|992.95|0
1655253590000|2022-06-15 00:39:50|996.13|993.33|995.75|992.95|996.13|993.33|995.75|992.95|0
1655253600000|2022-06-15 00:40:00|995.26|992.46|995.75|992.95|996|993.2|995.26|992.46|0
1655253610000|2022-06-15 00:40:10|996|993.2|996.13|993.33|996.13|993.33|996|993.2|0
1655253620000|2022-06-15 00:40:20|996|993.2|996|993.2|996|993.2|995.88|993.08|0
1655253640000|2022-06-15 00:40:40|996.74|993.94|996.74|993.94|996.74|993.94|996.5|993.7|0
1655253660000|2022-06-15 00:41:00|996.99|994.19|997.49|994.69|997.49|994.69|996.99|994.19|0
1655253670000|2022-06-15 00:41:10|997.74|994.94|997.98|995.18|997.98|995.18|997.74|994.94|0
1655253680000|2022-06-15 00:41:20|996.99|994.19|996.74|993.94|996.99|994.19|996.5|993.7|0
1655253690000|2022-06-15 00:41:30|996.63|993.83|996.25|993.45|996.99|994.19|996.25|993.45|0
1655253700000|2022-06-15 00:41:40|996.5|993.7|996.5|993.7|996.5|993.7|996.5|993.7|0
1655253710000|2022-06-15 00:41:50|996.38|993.58|996.74|993.94|996.74|993.94|996.38|993.58|0
1655253720000|2022-06-15 00:42:00|996.63|993.83|996.74|993.94|996.74|993.94|996.63|993.83|0
1655253730000|2022-06-15 00:42:10|996.38|993.58|996.25|993.45|996.38|993.58|996.25|993.45|0
1655253740000|2022-06-15 00:42:20|996.38|993.58|996.38|993.58|996.38|993.58|996.38|993.58|0
1655253750000|2022-06-15 00:42:30|996.25|993.45|996.5|993.7|996.5|993.7|996.25|993.45|0
1655253760000|2022-06-15 00:42:40|996.25|993.45|996.25|993.45|996.38|993.58|996.25|993.45|0
1655253770000|2022-06-15 00:42:50|996.13|993.33|996.13|993.33|996.13|993.33|996.13|993.33|0
1655253780000|2022-06-15 00:43:00|996.25|993.45|996.25|993.45|996.25|993.45|996.13|993.33|0
1655253790000|2022-06-15 00:43:10|996.5|993.7|996.99|994.19|996.99|994.19|996.5|993.7|0
1655253800000|2022-06-15 00:43:20|996.74|993.94|996.87|994.07|996.87|994.07|996.5|993.7|0
1655253810000|2022-06-15 00:43:30|996.99|994.19|996.87|994.07|996.99|994.19|996.87|994.07|0
1655253820000|2022-06-15 00:43:40|996.99|994.19|997.49|994.69|997.49|994.69|996.99|994.19|0
1655253840000|2022-06-15 00:44:00|997.62|994.82|996.99|994.19|997.62|994.82|996.99|994.19|0
1655253850000|2022-06-15 00:44:10|996.25|993.45|996.5|993.7|996.5|993.7|996.25|993.45|0
1655253860000|2022-06-15 00:44:20|996.63|993.83|997.74|994.94|997.74|994.94|996.63|993.83|0
1655253870000|2022-06-15 00:44:30|997.49|994.69|997.74|994.94|997.74|994.94|997.49|994.69|0
1655253880000|2022-06-15 00:44:40|997.49|994.69|997.86|995.06|997.86|995.06|997.49|994.69|0
1655253890000|2022-06-15 00:44:50|998.11|995.31|997.62|994.82|998.11|995.31|997.49|994.69|0
1655253900000|2022-06-15 00:45:00|997.86|995.06|997.98|995.18|997.98|995.18|997.86|995.06|0
1655253910000|2022-06-15 00:45:10|997.86|995.06|997.74|994.94|997.98|995.18|997.74|994.94|0
1655253920000|2022-06-15 00:45:20|997.98|995.18|997.49|994.69|997.98|995.18|997.49|994.69|0
1655253930000|2022-06-15 00:45:30|997.86|995.06|997.74|994.94|997.86|995.06|997.74|994.94|0
1655253940000|2022-06-15 00:45:40|997.49|994.69|997.74|994.94|997.74|994.94|997.49|994.69|0
1655253950000|2022-06-15 00:45:50|997.62|994.82|997.74|994.94|997.74|994.94|997.49|994.69|0
1655253960000|2022-06-15 00:46:00|997.49|994.69|997.74|994.94|997.74|994.94|997.49|994.69|0
1655253970000|2022-06-15 00:46:10|997.98|995.18|997.86|995.06|997.98|995.18|997.74|994.94|0
1655253980000|2022-06-15 00:46:20|997.74|994.94|997.74|994.94|997.86|995.06|997.74|994.94|0
1655253990000|2022-06-15 00:46:30|997.49|994.69|997.74|994.94|997.74|994.94|997.49|994.69|0
1655254000000|2022-06-15 00:46:40|997.86|995.06|997.49|994.69|997.86|995.06|997.49|994.69|0
1655254010000|2022-06-15 00:46:50|997.62|994.82|997.74|994.94|997.74|994.94|997.62|994.82|0
1655254020000|2022-06-15 00:47:00|997.49|994.69|997.49|994.69|997.49|994.69|997.49|994.69|0
1655254030000|2022-06-15 00:47:10|997.62|994.82|997.62|994.82|997.62|994.82|997.62|994.82|0
1655254040000|2022-06-15 00:47:20|997.98|995.18|997.74|994.94|997.98|995.18|997.74|994.94|0
1655254050000|2022-06-15 00:47:30|997.98|995.18|997.98|995.18|997.98|995.18|997.98|995.18|0
1655254060000|2022-06-15 00:47:40|998.23|995.43|997.98|995.18|998.23|995.43|997.98|995.18|0
1655254070000|2022-06-15 00:47:50|998.11|995.31|998.23|995.43|998.23|995.43|998.11|995.31|0
1655254080000|2022-06-15 00:48:00|998.48|995.68|998.48|995.68|998.48|995.68|998.48|995.68|0
1655254090000|2022-06-15 00:48:10|998.98|996.18|998.73|995.93|998.98|996.18|998.73|995.93|0
1655254100000|2022-06-15 00:48:20|998.98|996.18|998.73|995.93|998.98|996.18|998.73|995.93|0
1655254110000|2022-06-15 00:48:30|998.48|995.68|998.48|995.68|998.48|995.68|998.23|995.43|0
1655254120000|2022-06-15 00:48:40|998.61|995.81|998.23|995.43|998.61|995.81|998.23|995.43|0
1655254140000|2022-06-15 00:49:00|998.36|995.56|998.98|996.18|999.22|996.42|998.36|995.56|0
1655254150000|2022-06-15 00:49:10|998.86|996.06|998.98|996.18|998.98|996.18|998.86|996.06|0
1655254160000|2022-06-15 00:49:20|999.1|996.3|999.35|996.55|999.35|996.55|998.98|996.18|0
1655254170000|2022-06-15 00:49:30|999.47|996.67|999.72|996.92|999.72|996.92|999.47|996.67|0
1655254180000|2022-06-15 00:49:40|1000.22|997.42|999.47|996.67|1000.22|997.42|999.47|996.67|0
1655254190000|2022-06-15 00:49:50|999.6|996.8|998.98|996.18|999.6|996.8|998.98|996.18|0
1655254200000|2022-06-15 00:50:00|999.47|996.67|999.22|996.42|999.47|996.67|999.22|996.42|0
1655254210000|2022-06-15 00:50:10|999.35|996.55|1000.22|997.42|1000.22|997.42|999.35|996.55|0
1655254220000|2022-06-15 00:50:20|1000.71|997.91|1000.96|998.16|1000.96|998.16|1000.71|997.91|0
1655254230000|2022-06-15 00:50:30|1000.71|997.91|1000.46|997.66|1000.71|997.91|1000.46|997.66|0
1655254240000|2022-06-15 00:50:40|1000.59|997.79|1000.71|997.91|1000.71|997.91|1000.46|997.66|0
1655254250000|2022-06-15 00:50:50|1000.96|998.16|1000.71|997.91|1000.96|998.16|1000.71|997.91|0
1655254260000|2022-06-15 00:51:00|1000.96|998.16|1001.09|998.29|1001.21|998.41|1000.84|998.04|0
1655254270000|2022-06-15 00:51:10|1001.21|998.41|1000.71|997.91|1001.21|998.41|1000.71|997.91|0
1655254280000|2022-06-15 00:51:20|1000.96|998.16|1001.09|998.29|1001.09|998.29|1000.96|998.16|0
1655254290000|2022-06-15 00:51:30|1001.21|998.41|1000.71|997.91|1001.21|998.41|1000.71|997.91|0
1655254300000|2022-06-15 00:51:40|1000.46|997.66|1000.71|997.91|1000.71|997.91|1000.46|997.66|0
1655254310000|2022-06-15 00:51:50|1000.46|997.66|1000.46|997.66|1000.46|997.66|1000.46|997.66|0
1655254320000|2022-06-15 00:52:00|1000.71|997.91|1000.71|997.91|1000.71|997.91|1000.46|997.66|0
1655254330000|2022-06-15 00:52:10|1000.46|997.66|1000.59|997.79|1000.59|997.79|1000.46|997.66|0
1655254340000|2022-06-15 00:52:20|1000.46|997.66|1000.71|997.91|1000.71|997.91|1000.46|997.66|0
1655254350000|2022-06-15 00:52:30|1000.84|998.04|1000.84|998.04|1000.84|998.04|1000.84|998.04|0
1655254360000|2022-06-15 00:52:40|1000.96|998.16|1001.21|998.41|1001.21|998.41|1000.96|998.16|0
1655254370000|2022-06-15 00:52:50|1001.46|998.66|1001.95|999.15|1001.95|999.15|1001.46|998.66|0
1655254380000|2022-06-15 00:53:00|1002.2|999.4|1002.2|999.4|1002.33|999.53|1002.2|999.4|0
1655254390000|2022-06-15 00:53:10|1002.45|999.65|1002.45|999.65|1002.45|999.65|1002.45|999.65|0
1655254400000|2022-06-15 00:53:20|1002.7|999.9|1002.94|1000.14|1002.94|1000.14|1002.7|999.9|0
1655254410000|2022-06-15 00:53:30|1002.45|999.65|1002.45|999.65|1002.58|999.78|1002.45|999.65|0
1655254420000|2022-06-15 00:53:40|1002.2|999.4|1001.95|999.15|1002.45|999.65|1001.95|999.15|0
1655254430000|2022-06-15 00:53:50|1001.83|999.03|1001.7|998.9|1001.83|999.03|1001.7|998.9|0
1655254440000|2022-06-15 00:54:00|1001.83|999.03|1001.95|999.15|1002.2|999.4|1001.83|999.03|0
1655254460000|2022-06-15 00:54:20|1002.2|999.4|1002.08|999.28|1002.2|999.4|1002.08|999.28|0
1655254470000|2022-06-15 00:54:30|1001.95|999.15|1001.95|999.15|1001.95|999.15|1001.95|999.15|0
1655254480000|2022-06-15 00:54:40|1001.7|998.9|1001.7|998.9|1001.7|998.9|1001.7|998.9|0
1655254490000|2022-06-15 00:54:50|1001.46|998.66|1001.46|998.66|1001.7|998.9|1001.46|998.66|0
1655254500000|2022-06-15 00:55:00|1001.34|998.54|1000.96|998.16|1001.34|998.54|1000.96|998.16|0
1655254510000|2022-06-15 00:55:10|1001.21|998.41|1001.21|998.41|1001.21|998.41|1000.96|998.16|0
1655254520000|2022-06-15 00:55:20|1000.84|998.04|1000.96|998.16|1000.96|998.16|1000.71|997.91|0
1655254530000|2022-06-15 00:55:30|1000.71|997.91|1000.96|998.16|1000.96|998.16|1000.71|997.91|0
1655254540000|2022-06-15 00:55:40|1001.21|998.41|1001.21|998.41|1001.21|998.41|1000.96|998.16|0
1655254550000|2022-06-15 00:55:50|1001.46|998.66|1000.84|998.04|1001.58|998.78|1000.84|998.04|0
1655254560000|2022-06-15 00:56:00|1000.96|998.16|1001.7|998.9|1001.7|998.9|1000.96|998.16|0
1655254570000|2022-06-15 00:56:10|1001.95|999.15|1002.45|999.65|1002.45|999.65|1001.95|999.15|0
1655254580000|2022-06-15 00:56:20|1001.95|999.15|1002.33|999.53|1002.33|999.53|1001.95|999.15|0
1655254590000|2022-06-15 00:56:30|1002.45|999.65|1002.2|999.4|1002.45|999.65|1002.2|999.4|0
1655254600000|2022-06-15 00:56:40|1002.45|999.65|1002.2|999.4|1002.45|999.65|1002.2|999.4|0
1655254610000|2022-06-15 00:56:50|1002.08|999.28|1002.2|999.4|1002.2|999.4|1001.95|999.15|0
1655254630000|2022-06-15 00:57:10|1002.33|999.53|1002.2|999.4|1002.45|999.65|1002.2|999.4|0
1655254640000|2022-06-15 00:57:20|1001.95|999.15|1002.2|999.4|1002.2|999.4|1001.95|999.15|0
1655254650000|2022-06-15 00:57:30|1002.7|999.9|1002.45|999.65|1002.7|999.9|1002.45|999.65|0
1655254660000|2022-06-15 00:57:40|1002.33|999.53|1001.7|998.9|1002.33|999.53|1001.7|998.9|0
1655254670000|2022-06-15 00:57:50|1001.46|998.66|1001.46|998.66|1001.46|998.66|1001.46|998.66|0
1655254680000|2022-06-15 00:58:00|1001.7|998.9|1001.21|998.41|1001.7|998.9|1001.21|998.41|0
1655254690000|2022-06-15 00:58:10|1001.46|998.66|1001.09|998.29|1001.46|998.66|1001.09|998.29|0
1655254700000|2022-06-15 00:58:20|1000.96|998.16|1000.96|998.16|1001.09|998.29|1000.96|998.16|0
1655254710000|2022-06-15 00:58:30|1000.71|997.91|1000.59|997.79|1000.71|997.91|1000.59|997.79|0
1655254720000|2022-06-15 00:58:40|1000.46|997.66|1000.22|997.42|1000.46|997.66|1000.22|997.42|0
1655254730000|2022-06-15 00:58:50|1000.34|997.54|1000.34|997.54|1000.34|997.54|1000.22|997.42|0
1655254740000|2022-06-15 00:59:00|1000.22|997.42|999.72|996.92|1000.22|997.42|999.72|996.92|0
1655254750000|2022-06-15 00:59:10|999.47|996.67|1000.22|997.42|1000.22|997.42|999.47|996.67|0
1655254760000|2022-06-15 00:59:20|1000.1|997.3|1000.22|997.42|1000.22|997.42|999.97|997.17|0
1655254780000|2022-06-15 00:59:40|1000.71|997.91|1000.71|997.91|1000.96|998.16|1000.46|997.66|0
1655254790000|2022-06-15 00:59:50|1000.59|997.79|1000.22|997.42|1000.59|997.79|1000.22|997.42|0
1655254800000|2022-06-15 01:00:00|999.85|997.05|999.47|996.67|999.97|997.17|999.47|996.67|0
1655254810000|2022-06-15 01:00:10|999.72|996.92|999.47|996.67|999.72|996.92|999.47|996.67|0
1655254820000|2022-06-15 01:00:20|999.72|996.92|999.47|996.67|999.72|996.92|999.47|996.67|0
1655254830000|2022-06-15 01:00:30|999.72|996.92|999.85|997.05|999.97|997.17|999.72|996.92|0
1655254840000|2022-06-15 01:00:40|999.72|996.92|999.47|996.67|999.72|996.92|999.47|996.67|0
1655254850000|2022-06-15 01:00:50|999.22|996.42|999.35|996.55|999.35|996.55|999.22|996.42|0
1655254860000|2022-06-15 01:01:00|999.47|996.67|999.6|996.8|999.72|996.92|999.47|996.67|0
1655254870000|2022-06-15 01:01:10|1000.1|997.3|1000.1|997.3|1000.1|997.3|999.97|997.17|0
1655254880000|2022-06-15 01:01:20|999.97|997.17|999.22|996.42|999.97|997.17|999.22|996.42|0
1655254890000|2022-06-15 01:01:30|999.35|996.55|999.47|996.67|999.47|996.67|999.22|996.42|0
1655254900000|2022-06-15 01:01:40|999.6|996.8|999.47|996.67|999.6|996.8|999.47|996.67|0
1655254910000|2022-06-15 01:01:50|999.6|996.8|999.72|996.92|999.97|997.17|999.6|996.8|0
1655254920000|2022-06-15 01:02:00|999.97|997.17|999.97|997.17|1000.1|997.3|999.97|997.17|0
1655254930000|2022-06-15 01:02:10|999.6|996.8|999.47|996.67|999.6|996.8|999.47|996.67|0
1655254950000|2022-06-15 01:02:30|999.22|996.42|998.48|995.68|999.22|996.42|998.48|995.68|0
1655254960000|2022-06-15 01:02:40|998.36|995.56|998.11|995.31|998.36|995.56|998.11|995.31|0
1655254970000|2022-06-15 01:02:50|997.98|995.18|998.98|996.18|998.98|996.18|997.98|995.18|0
1655254980000|2022-06-15 01:03:00|998.73|995.93|998.23|995.43|998.73|995.93|998.23|995.43|0
1655254990000|2022-06-15 01:03:10|997.98|995.18|997.74|994.94|997.98|995.18|997.74|994.94|0
1655255000000|2022-06-15 01:03:20|997.49|994.69|997.74|994.94|997.74|994.94|997.49|994.69|0
1655255010000|2022-06-15 01:03:30|997.62|994.82|997.49|994.69|997.74|994.94|997.49|994.69|0
1655255020000|2022-06-15 01:03:40|997.62|994.82|997.62|994.82|997.62|994.82|997.62|994.82|0
1655255030000|2022-06-15 01:03:50|997.49|994.69|996.25|993.45|997.49|994.69|996.25|993.45|0
1655255040000|2022-06-15 01:04:00|996|993.2|996.5|993.7|996.5|993.7|996|993.2|0
1655255050000|2022-06-15 01:04:10|995.75|992.95|995.26|992.46|995.75|992.95|995.01|992.21|0
1655255060000|2022-06-15 01:04:20|995.01|992.21|995.26|992.46|995.26|992.46|995.01|992.21|0
1655255070000|2022-06-15 01:04:30|995.5|992.7|996.25|993.45|996.25|993.45|995.5|992.7|0
1655255090000|2022-06-15 01:04:50|996|993.2|996.5|993.7|996.5|993.7|996|993.2|0
1655255100000|2022-06-15 01:05:00|996.25|993.45|996.25|993.45|996.25|993.45|996.25|993.45|0
1655255110000|2022-06-15 01:05:10|996.99|994.19|997.24|994.44|997.24|994.44|996.99|994.19|0
1655255120000|2022-06-15 01:05:20|997.12|994.32|996.99|994.19|997.12|994.32|996.74|993.94|0
1655255130000|2022-06-15 01:05:30|997.24|994.44|997.24|994.44|997.24|994.44|996.99|994.19|0
1655255140000|2022-06-15 01:05:40|996.99|994.19|997.12|994.32|997.12|994.32|996.99|994.19|0
1655255150000|2022-06-15 01:05:50|997.24|994.44|999.97|997.17|999.97|997.17|997.12|994.32|0
1655255160000|2022-06-15 01:06:00|1000.21|997.41|1000.46|997.66|1000.46|997.66|1000.21|997.41|0
1655255170000|2022-06-15 01:06:10|1000.21|997.41|999.22|996.42|1000.21|997.41|999.22|996.42|0
1655255180000|2022-06-15 01:06:20|998.98|996.18|997.98|995.18|998.98|996.18|997.86|995.06|0
1655255190000|2022-06-15 01:06:30|997.86|995.06|998.23|995.43|998.23|995.43|997.86|995.06|0
1655255200000|2022-06-15 01:06:40|997.98|995.18|998.36|995.56|998.36|995.56|997.98|995.18|0
1655255210000|2022-06-15 01:06:50|998.48|995.68|998.48|995.68|998.48|995.68|998.48|995.68|0
1655255220000|2022-06-15 01:07:00|997.98|995.18|997.98|995.18|998.11|995.31|997.86|995.06|0
1655255230000|2022-06-15 01:07:10|997.74|994.94|998.11|995.31|998.11|995.31|997.74|994.94|0
1655255240000|2022-06-15 01:07:20|997.98|995.18|998.73|995.93|998.73|995.93|997.98|995.18|0
1655255250000|2022-06-15 01:07:30|998.61|995.81|998.11|995.31|998.73|995.93|998.11|995.31|0
1655255260000|2022-06-15 01:07:40|997.98|995.18|997.74|994.94|998.23|995.43|997.74|994.94|0
1655255270000|2022-06-15 01:07:50|997.98|995.18|997.86|995.06|997.98|995.18|997.74|994.94|0
1655255280000|2022-06-15 01:08:00|997.98|995.18|997.74|994.94|997.98|995.18|997.74|994.94|0
1655255290000|2022-06-15 01:08:10|997.24|994.44|997.24|994.44|997.24|994.44|997.24|994.44|0
1655255300000|2022-06-15 01:08:20|997.49|994.69|997.24|994.44|997.49|994.69|996.99|994.19|0
1655255310000|2022-06-15 01:08:30|996.99|994.19|997.24|994.44|997.24|994.44|996.99|994.19|0
1655255320000|2022-06-15 01:08:40|996.99|994.19|997.24|994.44|997.24|994.44|996.99|994.19|0
1655255330000|2022-06-15 01:08:50|996.99|994.19|996.99|994.19|996.99|994.19|996.99|994.19|0
1655255360000|2022-06-15 01:09:20|996.74|993.94|996.74|993.94|996.74|993.94|996.74|993.94|0
1655255370000|2022-06-15 01:09:30|996.62|993.82|996.74|993.94|996.74|993.94|996.5|993.7|0
1655255380000|2022-06-15 01:09:40|996.5|993.7|996.5|993.7|996.74|993.94|996.5|993.7|0
1655255390000|2022-06-15 01:09:50|996.74|993.94|996.74|993.94|996.74|993.94|996.74|993.94|0
1655255400000|2022-06-15 01:10:00|996.99|994.19|996.5|993.7|996.99|994.19|996.5|993.7|0
1655255410000|2022-06-15 01:10:10|996.25|993.45|996|993.2|996.25|993.45|995.75|992.95|0
1655255420000|2022-06-15 01:10:20|995.63|992.83|995.5|992.7|995.63|992.83|995.5|992.7|0
1655255430000|2022-06-15 01:10:30|995.75|992.95|996|993.2|996|993.2|995.75|992.95|0
1655255440000|2022-06-15 01:10:40|995.63|992.83|995.5|992.7|995.75|992.95|995.5|992.7|0
1655255450000|2022-06-15 01:10:50|995.39|992.59|995.39|992.59|995.39|992.59|995.26|992.46|0
1655255460000|2022-06-15 01:11:00|995.26|992.46|995.14|992.34|995.26|992.46|995.14|992.34|0
1655255470000|2022-06-15 01:11:10|995.01|992.21|995.01|992.21|995.26|992.46|995.01|992.21|0
1655255480000|2022-06-15 01:11:20|995.14|992.34|996|993.2|996|993.2|995.01|992.21|0
1655255490000|2022-06-15 01:11:30|995.88|993.08|995.75|992.95|996|993.2|995.75|992.95|0
1655255500000|2022-06-15 01:11:40|995.63|992.83|995.5|992.7|995.63|992.83|995.5|992.7|0
1655255510000|2022-06-15 01:11:50|995.14|992.34|995.26|992.46|995.26|992.46|995.14|992.34|0
1655255520000|2022-06-15 01:12:00|995.14|992.34|995.01|992.21|995.14|992.34|995.01|992.21|0
1655255530000|2022-06-15 01:12:10|995.14|992.34|995.14|992.34|995.14|992.34|995.14|992.34|0
1655255540000|2022-06-15 01:12:20|995.01|992.21|995.01|992.21|995.01|992.21|995.01|992.21|0
1655255550000|2022-06-15 01:12:30|995.26|992.46|995.26|992.46|995.26|992.46|995.26|992.46|0
1655255560000|2022-06-15 01:12:40|995.75|992.95|996.25|993.45|996.5|993.7|995.75|992.95|0
1655255570000|2022-06-15 01:12:50|996|993.2|996|993.2|996.25|993.45|996|993.2|0
1655255580000|2022-06-15 01:13:00|996.13|993.33|996|993.2|996.13|993.33|996|993.2|0
1655255590000|2022-06-15 01:13:10|996.13|993.33|996.25|993.45|996.5|993.7|996.13|993.33|0
1655255600000|2022-06-15 01:13:20|996.38|993.58|996.25|993.45|996.38|993.58|996.25|993.45|0
1655255610000|2022-06-15 01:13:30|996.99|994.19|996.74|993.94|996.99|994.19|996.74|993.94|0
1655255620000|2022-06-15 01:13:40|996.99|994.19|996.99|994.19|997.12|994.32|996.99|994.19|0
1655255630000|2022-06-15 01:13:50|997.24|994.44|996.99|994.19|997.24|994.44|996.99|994.19|0
1655255640000|2022-06-15 01:14:00|996.74|993.94|996.87|994.07|996.99|994.19|996.74|993.94|0
1655255650000|2022-06-15 01:14:10|996.74|993.94|997.24|994.44|997.24|994.44|996.74|993.94|0
1655255660000|2022-06-15 01:14:20|997.49|994.69|997.24|994.44|997.49|994.69|997.24|994.44|0
1655255670000|2022-06-15 01:14:30|997.62|994.82|997.74|994.94|997.74|994.94|997.62|994.82|0
1655255680000|2022-06-15 01:14:40|997.24|994.44|997.74|994.94|997.74|994.94|997.24|994.44|0
1655255690000|2022-06-15 01:14:50|998.11|995.31|998.23|995.43|998.48|995.68|998.11|995.31|0
1655255700000|2022-06-15 01:15:00|998.97|996.17|998.48|995.68|999.72|996.92|998.48|995.68|0
1655255710000|2022-06-15 01:15:10|999.47|996.67|999.72|996.92|999.72|996.92|999.35|996.55|0
1655255720000|2022-06-15 01:15:20|999.97|997.17|999.97|997.17|999.97|997.17|999.97|997.17|0
1655255730000|2022-06-15 01:15:30|999.72|996.92|999.72|996.92|999.72|996.92|999.47|996.67|0
1655255740000|2022-06-15 01:15:40|999.6|996.8|999.47|996.67|999.72|996.92|999.47|996.67|0
1655255750000|2022-06-15 01:15:50|998.73|995.93|998.48|995.68|998.73|995.93|998.23|995.43|0
1655255760000|2022-06-15 01:16:00|998.61|995.81|998.61|995.81|999.1|996.3|998.61|995.81|0
1655255770000|2022-06-15 01:16:10|998.86|996.06|998.61|995.81|998.86|996.06|998.61|995.81|0
1655255780000|2022-06-15 01:16:20|998.36|995.56|998.61|995.81|998.61|995.81|998.36|995.56|0
1655255790000|2022-06-15 01:16:30|998.73|995.93|997.74|994.94|998.73|995.93|997.49|994.69|0
1655255800000|2022-06-15 01:16:40|998.23|995.43|997.74|994.94|998.23|995.43|997.74|994.94|0
1655255810000|2022-06-15 01:16:50|997.49|994.69|997.24|994.44|997.74|994.94|997.24|994.44|0
1655255820000|2022-06-15 01:17:00|996.62|993.82|996.25|993.45|996.62|993.82|996.25|993.45|0
1655255830000|2022-06-15 01:17:10|996|993.2|995.75|992.95|996|993.2|995.75|992.95|0
1655255840000|2022-06-15 01:17:20|996.25|993.45|997.24|994.44|997.24|994.44|996.25|993.45|0
1655255850000|2022-06-15 01:17:30|997.49|994.69|997.49|994.69|997.62|994.82|997.49|994.69|0
1655255860000|2022-06-15 01:17:40|998.23|995.43|997.98|995.18|998.23|995.43|997.98|995.18|0
1655255870000|2022-06-15 01:17:50|998.23|995.43|998.48|995.68|998.48|995.68|998.23|995.43|0
1655255880000|2022-06-15 01:18:00|998.86|996.06|999.22|996.42|999.22|996.42|998.73|995.93|0
1655255890000|2022-06-15 01:18:10|998.97|996.17|998.61|995.81|998.97|996.17|998.61|995.81|0
1655255900000|2022-06-15 01:18:20|997.37|994.57|997.12|994.32|997.37|994.57|997.12|994.32|0
1655255910000|2022-06-15 01:18:30|996.87|994.07|997.12|994.32|997.24|994.44|996.87|994.07|0
1655255920000|2022-06-15 01:18:40|997.24|994.44|997.12|994.32|997.24|994.44|996.99|994.19|0
1655255930000|2022-06-15 01:18:50|996.99|994.19|997.12|994.32|997.12|994.32|996.99|994.19|0
1655255940000|2022-06-15 01:19:00|996.74|993.94|996.99|994.19|997.12|994.32|996.74|993.94|0
1655255950000|2022-06-15 01:19:10|996.5|993.7|996.62|993.82|996.62|993.82|996.5|993.7|0
1655255960000|2022-06-15 01:19:20|996.5|993.7|996|993.2|996.5|993.7|996|993.2|0
1655255970000|2022-06-15 01:19:30|996.62|993.82|996.62|993.82|996.74|993.94|996.62|993.82|0
1655255980000|2022-06-15 01:19:40|997.24|994.44|996.38|993.58|997.24|994.44|996.38|993.58|0
1655255990000|2022-06-15 01:19:50|996.5|993.7|996.5|993.7|996.5|993.7|996.38|993.58|0
1655256000000|2022-06-15 01:20:00|996.99|994.19|996.87|994.07|996.99|994.19|996.87|994.07|0
1655256020000|2022-06-15 01:20:20|997.12|994.32|996.99|994.19|997.12|994.32|996.99|994.19|0
1655256030000|2022-06-15 01:20:30|997.24|994.44|997.49|994.69|997.49|994.69|997.12|994.32|0
1655256040000|2022-06-15 01:20:40|997.98|995.18|997.49|994.69|997.98|995.18|997.49|994.69|0
1655256050000|2022-06-15 01:20:50|996.99|994.19|995.63|992.83|996.99|994.19|995.63|992.83|0
1655256060000|2022-06-15 01:21:00|995.01|992.21|995.26|992.46|995.26|992.46|995.01|992.21|0
1655256070000|2022-06-15 01:21:10|995.14|992.34|995.38|992.58|995.38|992.58|995.01|992.21|0
1655256080000|2022-06-15 01:21:20|995.5|992.7|995.26|992.46|995.5|992.7|995.26|992.46|0
1655256090000|2022-06-15 01:21:30|995.5|992.7|995.26|992.46|995.5|992.7|995.26|992.46|0
1655256100000|2022-06-15 01:21:40|995.14|992.34|995.5|992.7|995.5|992.7|995.01|992.21|0
1655256110000|2022-06-15 01:21:50|995.75|992.95|995.63|992.83|995.75|992.95|995.5|992.7|0
1655256120000|2022-06-15 01:22:00|995.88|993.08|995.88|993.08|995.88|993.08|995.75|992.95|0
1655256130000|2022-06-15 01:22:10|996.13|993.33|996|993.2|996.25|993.45|996|993.2|0
1655256140000|2022-06-15 01:22:20|996.25|993.45|996|993.2|996.25|993.45|996|993.2|0
1655256150000|2022-06-15 01:22:30|995.75|992.95|995.75|992.95|995.88|993.08|995.75|992.95|0
1655256160000|2022-06-15 01:22:40|995.88|993.08|995.88|993.08|995.88|993.08|995.75|992.95|0
1655256170000|2022-06-15 01:22:50|996|993.2|996|993.2|996|993.2|996|993.2|0
1655256180000|2022-06-15 01:23:00|996.25|993.45|996.5|993.7|996.5|993.7|996.25|993.45|0
1655256190000|2022-06-15 01:23:10|996.25|993.45|995.75|992.95|996.25|993.45|995.5|992.7|0
1655256200000|2022-06-15 01:23:20|995.88|993.08|995.75|992.95|995.88|993.08|995.75|992.95|0
1655256210000|2022-06-15 01:23:30|995.5|992.7|995.63|992.83|995.63|992.83|995.5|992.7|0
1655256220000|2022-06-15 01:23:40|995.5|992.7|995.5|992.7|995.5|992.7|995.5|992.7|0
1655256230000|2022-06-15 01:23:50|995.26|992.46|994.39|991.59|995.26|992.46|994.39|991.59|0
1655256240000|2022-06-15 01:24:00|994.64|991.84|995.75|992.95|995.75|992.95|994.64|991.84|0
1655256250000|2022-06-15 01:24:10|996|993.2|995.26|992.46|996|993.2|995.26|992.46|0
1655256260000|2022-06-15 01:24:20|995.5|992.7|995.75|992.95|995.75|992.95|995.26|992.46|0
1655256270000|2022-06-15 01:24:30|995.5|992.7|995.75|992.95|995.75|992.95|995.5|992.7|0
1655256280000|2022-06-15 01:24:40|995.01|992.21|994.51|991.71|995.01|992.21|994.51|991.71|0
1655256290000|2022-06-15 01:24:50|994.02|991.22|993.52|990.72|994.02|991.22|993.52|990.72|0
1655256300000|2022-06-15 01:25:00|993.02|990.22|993.02|990.22|993.02|990.22|993.02|990.22|0
1655256310000|2022-06-15 01:25:10|992.28|989.48|992.03|989.23|992.53|989.73|992.03|989.23|0
1655256320000|2022-06-15 01:25:20|991.79|988.99|992.03|989.23|992.03|989.23|991.79|988.99|0
1655256330000|2022-06-15 01:25:30|991.54|988.74|991.54|988.74|991.54|988.74|991.29|988.49|0
1655256340000|2022-06-15 01:25:40|991.42|988.62|991.04|988.24|991.42|988.62|991.04|988.24|0
1655256350000|2022-06-15 01:25:50|991.29|988.49|991.29|988.49|991.29|988.49|990.79|987.99|0
1655256360000|2022-06-15 01:26:00|991.04|988.24|991.29|988.49|991.29|988.49|990.92|988.12|0
1655256370000|2022-06-15 01:26:10|991.17|988.37|991.29|988.49|991.54|988.74|991.17|988.37|0
1655256380000|2022-06-15 01:26:20|991.54|988.74|991.54|988.74|991.54|988.74|991.29|988.49|0
1655256390000|2022-06-15 01:26:30|991.29|988.49|990.79|987.99|991.29|988.49|990.79|987.99|0
1655256400000|2022-06-15 01:26:40|990.55|987.75|990.05|987.25|990.55|987.75|990.05|987.25|0
1655256410000|2022-06-15 01:26:50|990.3|987.5|990.3|987.5|990.3|987.5|990.3|987.5|0
1655256420000|2022-06-15 01:27:00|990.79|987.99|990.79|987.99|990.79|987.99|990.55|987.75|0
1655256430000|2022-06-15 01:27:10|991.04|988.24|991.79|988.99|991.79|988.99|991.04|988.24|0
1655256440000|2022-06-15 01:27:20|992.03|989.23|992.03|989.23|992.03|989.23|992.03|989.23|0
1655256450000|2022-06-15 01:27:30|992.53|989.73|993.02|990.22|993.02|990.22|992.53|989.73|0
1655256460000|2022-06-15 01:27:40|992.78|989.98|992.78|989.98|992.78|989.98|992.53|989.73|0
1655256470000|2022-06-15 01:27:50|992.53|989.73|992.78|989.98|992.78|989.98|992.53|989.73|0
1655256480000|2022-06-15 01:28:00|992.66|989.86|993.27|990.47|993.27|990.47|992.66|989.86|0
1655256490000|2022-06-15 01:28:10|993.15|990.35|993.52|990.72|993.65|990.85|993.15|990.35|0
1655256500000|2022-06-15 01:28:20|993.65|990.85|994.02|991.22|994.02|991.22|993.65|990.85|0
1655256510000|2022-06-15 01:28:30|993.77|990.97|994.26|991.46|994.26|991.46|993.77|990.97|0
1655256520000|2022-06-15 01:28:40|994.02|991.22|994.02|991.22|994.15|991.35|994.02|991.22|0
1655256530000|2022-06-15 01:28:50|993.77|990.97|994.02|991.22|994.02|991.22|993.65|990.85|0
1655256540000|2022-06-15 01:29:00|993.9|991.1|993.65|990.85|993.9|991.1|993.65|990.85|0
1655256550000|2022-06-15 01:29:10|993.52|990.72|993.77|990.97|993.9|991.1|993.52|990.72|0
1655256560000|2022-06-15 01:29:20|993.65|990.85|993.65|990.85|993.77|990.97|993.52|990.72|0
1655256570000|2022-06-15 01:29:30|993.52|990.72|992.78|989.98|993.52|990.72|992.78|989.98|0
1655256580000|2022-06-15 01:29:40|992.91|990.11|993.02|990.22|993.02|990.22|992.91|990.11|0
1655256590000|2022-06-15 01:29:50|992.78|989.98|993.52|990.72|993.52|990.72|992.78|989.98|0
1655256600000|2022-06-15 01:30:00|993.27|990.47|993.02|990.22|993.27|990.47|992.91|990.11|0
1655256610000|2022-06-15 01:30:10|993.15|990.35|994.51|991.71|994.51|991.71|993.15|990.35|0
1655256620000|2022-06-15 01:30:20|994.39|991.59|993.77|990.97|994.39|991.59|993.77|990.97|0
1655256630000|2022-06-15 01:30:30|993.4|990.6|993.52|990.72|993.52|990.72|993.15|990.35|0
1655256640000|2022-06-15 01:30:40|993.65|990.85|994.26|991.46|994.26|991.46|993.65|990.85|0
1655256650000|2022-06-15 01:30:50|994.39|991.59|994.51|991.71|994.51|991.71|994.39|991.59|0
1655256660000|2022-06-15 01:31:00|994.02|991.22|993.77|990.97|994.02|991.22|993.27|990.47|0
1655256670000|2022-06-15 01:31:10|993.52|990.72|994.15|991.35|994.15|991.35|993.52|990.72|0
1655256680000|2022-06-15 01:31:20|994.26|991.46|993.52|990.72|994.26|991.46|993.27|990.47|0
1655256690000|2022-06-15 01:31:30|993.4|990.6|993.4|990.6|993.4|990.6|993.4|990.6|0
1655256700000|2022-06-15 01:31:40|993.27|990.47|993.27|990.47|993.4|990.6|993.27|990.47|0
1655256710000|2022-06-15 01:31:50|993.02|990.22|993.15|990.35|993.27|990.47|993.02|990.22|0
1655256720000|2022-06-15 01:32:00|993.52|990.72|992.53|989.73|993.52|990.72|992.53|989.73|0
1655256730000|2022-06-15 01:32:10|992.66|989.86|992.53|989.73|992.66|989.86|992.53|989.73|0
1655256740000|2022-06-15 01:32:20|992.78|989.98|993.15|990.35|993.15|990.35|992.78|989.98|0
1655256750000|2022-06-15 01:32:30|993.27|990.47|993.52|990.72|993.52|990.72|993.27|990.47|0
1655256760000|2022-06-15 01:32:40|993.4|990.6|993.77|990.97|993.77|990.97|993.4|990.6|0
1655256770000|2022-06-15 01:32:50|993.52|990.72|993.9|991.1|993.9|991.1|993.52|990.72|0
1655256780000|2022-06-15 01:33:00|993.77|990.97|993.4|990.6|993.9|991.1|993.4|990.6|0
1655256790000|2022-06-15 01:33:10|993.15|990.35|992.53|989.73|993.27|990.47|992.53|989.73|0
1655256800000|2022-06-15 01:33:20|992.28|989.48|992.16|989.36|992.28|989.48|992.16|989.36|0
1655256810000|2022-06-15 01:33:30|992.03|989.23|992.03|989.23|992.03|989.23|992.03|989.23|0
1655256820000|2022-06-15 01:33:40|992.41|989.61|992.28|989.48|992.53|989.73|992.28|989.48|0
1655256830000|2022-06-15 01:33:50|992.41|989.61|992.66|989.86|993.02|990.22|992.41|989.61|0
1655256840000|2022-06-15 01:34:00|991.79|988.99|992.28|989.48|992.28|989.48|991.79|988.99|0
1655256850000|2022-06-15 01:34:10|992.53|989.73|992.78|989.98|992.78|989.98|992.53|989.73|0
1655256860000|2022-06-15 01:34:20|993.15|990.35|993.02|990.22|993.15|990.35|992.91|990.11|0
1655256870000|2022-06-15 01:34:30|992.53|989.73|992.41|989.61|992.78|989.98|992.41|989.61|0
1655256880000|2022-06-15 01:34:40|992.53|989.73|992.41|989.61|992.66|989.86|992.41|989.61|0
1655256890000|2022-06-15 01:34:50|992.28|989.48|991.79|988.99|992.28|989.48|991.79|988.99|0
1655256900000|2022-06-15 01:35:00|991.67|988.87|992.16|989.36|992.16|989.36|991.67|988.87|0
1655256910000|2022-06-15 01:35:10|992.91|990.11|993.15|990.35|993.27|990.47|992.91|990.11|0
1655256920000|2022-06-15 01:35:20|993.52|990.72|993.15|990.35|993.52|990.72|992.91|990.11|0
1655256930000|2022-06-15 01:35:30|993.4|990.6|993.4|990.6|993.4|990.6|993.27|990.47|0
1655256940000|2022-06-15 01:35:40|993.9|991.1|993.9|991.1|993.9|991.1|993.52|990.72|0
1655256950000|2022-06-15 01:35:50|993.77|990.97|993.77|990.97|993.77|990.97|993.77|990.97|0
1655256960000|2022-06-15 01:36:00|994.02|991.22|993.52|990.72|994.02|991.22|993.52|990.72|0
1655256970000|2022-06-15 01:36:10|993.27|990.47|993.52|990.72|993.65|990.85|993.27|990.47|0
1655256980000|2022-06-15 01:36:20|993.65|990.85|993.9|991.1|993.9|991.1|993.52|990.72|0
1655256990000|2022-06-15 01:36:30|993.65|990.85|994.26|991.46|994.26|991.46|993.65|990.85|0
1655257000000|2022-06-15 01:36:40|994.39|991.59|994.02|991.22|994.39|991.59|994.02|991.22|0
1655257010000|2022-06-15 01:36:50|993.77|990.97|993.65|990.85|993.9|991.1|993.65|990.85|0
1655257020000|2022-06-15 01:37:00|993.52|990.72|992.53|989.73|993.52|990.72|992.53|989.73|0
1655257030000|2022-06-15 01:37:10|992.78|989.98|992.53|989.73|992.78|989.98|992.53|989.73|0
1655257040000|2022-06-15 01:37:20|992.66|989.86|992.91|990.11|992.91|990.11|992.66|989.86|0
1655257050000|2022-06-15 01:37:30|992.78|989.98|991.91|989.11|992.78|989.98|991.91|989.11|0
1655257060000|2022-06-15 01:37:40|991.79|988.99|991.67|988.87|991.79|988.99|991.54|988.74|0
1655257070000|2022-06-15 01:37:50|991.79|988.99|991.67|988.87|991.79|988.99|991.54|988.74|0
1655257080000|2022-06-15 01:38:00|992.03|989.23|991.91|989.11|992.03|989.23|991.79|988.99|0
1655257090000|2022-06-15 01:38:10|992.03|989.23|993.02|990.22|993.02|990.22|992.03|989.23|0
1655257100000|2022-06-15 01:38:20|993.15|990.35|993.02|990.22|993.15|990.35|993.02|990.22|0
1655257110000|2022-06-15 01:38:30|993.15|990.35|992.91|990.11|993.15|990.35|992.78|989.98|0
1655257120000|2022-06-15 01:38:40|993.15|990.35|993.02|990.22|993.15|990.35|992.91|990.11|0
1655257130000|2022-06-15 01:38:50|992.03|989.23|991.79|988.99|992.16|989.36|991.79|988.99|0
1655257140000|2022-06-15 01:39:00|991.91|989.11|992.28|989.48|992.28|989.48|991.79|988.99|0
1655257150000|2022-06-15 01:39:10|992.53|989.73|992.16|989.36|992.53|989.73|992.16|989.36|0
1655257160000|2022-06-15 01:39:20|992.28|989.48|992.03|989.23|992.28|989.48|992.03|989.23|0
1655257170000|2022-06-15 01:39:30|991.79|988.99|992.28|989.48|992.28|989.48|991.79|988.99|0
1655257180000|2022-06-15 01:39:40|992.53|989.73|992.53|989.73|992.53|989.73|992.41|989.61|0
1655257190000|2022-06-15 01:39:50|992.28|989.48|992.03|989.23|992.28|989.48|992.03|989.23|0
1655257200000|2022-06-15 01:40:00|991.79|988.99|992.16|989.36|992.16|989.36|991.79|988.99|0
1655257210000|2022-06-15 01:40:10|992.41|989.61|992.78|989.98|992.78|989.98|992.41|989.61|0
1655257220000|2022-06-15 01:40:20|992.28|989.48|991.79|988.99|992.28|989.48|991.79|988.99|0
1655257230000|2022-06-15 01:40:30|991.54|988.74|991.17|988.37|991.79|988.99|991.04|988.24|0
1655257250000|2022-06-15 01:40:50|991.29|988.49|991.17|988.37|991.29|988.49|991.04|988.24|0
1655257260000|2022-06-15 01:41:00|991.29|988.49|991.29|988.49|991.54|988.74|991.29|988.49|0
1655257270000|2022-06-15 01:41:10|991.42|988.62|992.03|989.23|992.03|989.23|991.42|988.62|0
1655257280000|2022-06-15 01:41:20|991.91|989.11|992.03|989.23|992.03|989.23|991.91|989.11|0
1655257290000|2022-06-15 01:41:30|991.91|989.11|992.03|989.23|992.03|989.23|991.91|989.11|0
1655257300000|2022-06-15 01:41:40|992.53|989.73|992.28|989.48|992.53|989.73|992.28|989.48|0
1655257310000|2022-06-15 01:41:50|992.66|989.86|992.53|989.73|992.66|989.86|992.53|989.73|0
1655257320000|2022-06-15 01:42:00|992.78|989.98|992.78|989.98|992.78|989.98|992.78|989.98|0
1655257330000|2022-06-15 01:42:10|992.91|990.11|992.66|989.86|992.91|990.11|992.66|989.86|0
1655257340000|2022-06-15 01:42:20|992.53|989.73|991.79|988.99|992.53|989.73|991.79|988.99|0
1655257350000|2022-06-15 01:42:30|991.54|988.74|991.54|988.74|991.54|988.74|991.54|988.74|0
1655257360000|2022-06-15 01:42:40|991.29|988.49|991.42|988.62|991.54|988.74|991.29|988.49|0
1655257370000|2022-06-15 01:42:50|991.54|988.74|991.04|988.24|991.54|988.74|991.04|988.24|0
1655257380000|2022-06-15 01:43:00|991.29|988.49|990.05|987.25|991.29|988.49|990.05|987.25|0
1655257390000|2022-06-15 01:43:10|990.3|987.5|990.43|987.63|990.55|987.75|990.3|987.5|0
1655257400000|2022-06-15 01:43:20|990.18|987.38|990.55|987.75|990.55|987.75|990.18|987.38|0
1655257410000|2022-06-15 01:43:30|990.79|987.99|991.29|988.49|991.29|988.49|990.79|987.99|0
1655257420000|2022-06-15 01:43:40|991.54|988.74|991.29|988.49|991.67|988.87|991.29|988.49|0
1655257430000|2022-06-15 01:43:50|991.04|988.24|990.79|987.99|991.17|988.37|990.67|987.87|0
1655257440000|2022-06-15 01:44:00|990.92|988.12|990.18|987.38|990.92|988.12|990.18|987.38|0
1655257450000|2022-06-15 01:44:10|990.05|987.25|990.05|987.25|990.05|987.25|990.05|987.25|0
1655257460000|2022-06-15 01:44:20|989.93|987.13|989.8|987|989.93|987.13|989.8|987|0
1655257470000|2022-06-15 01:44:30|989.93|987.13|990.3|987.5|990.3|987.5|989.93|987.13|0
1655257480000|2022-06-15 01:44:40|990.18|987.38|990.3|987.5|990.3|987.5|989.8|987|0
1655257490000|2022-06-15 01:44:50|990.05|987.25|989.93|987.13|990.05|987.25|989.8|987|0
1655257500000|2022-06-15 01:45:00|989.55|986.75|990.3|987.5|990.3|987.5|989.55|986.75|0
1655257510000|2022-06-15 01:45:10|990.43|987.63|991.04|988.24|991.04|988.24|990.3|987.5|0
1655257520000|2022-06-15 01:45:20|990.79|987.99|990.79|987.99|990.79|987.99|990.67|987.87|0
1655257530000|2022-06-15 01:45:30|990.55|987.75|990.43|987.63|990.55|987.75|990.05|987.25|0
1655257540000|2022-06-15 01:45:40|990.55|987.75|990.55|987.75|990.79|987.99|990.55|987.75|0
1655257550000|2022-06-15 01:45:50|990.79|987.99|990.79|987.99|990.79|987.99|990.55|987.75|0
1655257560000|2022-06-15 01:46:00|991.04|988.24|991.04|988.24|991.04|988.24|990.55|987.75|0
1655257570000|2022-06-15 01:46:10|991.29|988.49|991.29|988.49|991.29|988.49|991.17|988.37|0
1655257580000|2022-06-15 01:46:20|991.78|988.98|992.16|989.36|992.16|989.36|991.78|988.98|0
1655257590000|2022-06-15 01:46:30|992.03|989.23|992.68|989.88|992.68|989.88|992.03|989.23|0
1655257600000|2022-06-15 01:46:40|992.47|989.67|992.42|989.62|992.47|989.67|992.22|989.42|0
1655257610000|2022-06-15 01:46:50|992.3|989.5|992.67|989.87|992.67|989.87|992.3|989.5|0
1655257620000|2022-06-15 01:47:00|992.42|989.62|992.3|989.5|992.42|989.62|992.17|989.37|0
1655257630000|2022-06-15 01:47:10|991.93|989.13|992.42|989.62|992.42|989.62|991.93|989.13|0
1655257640000|2022-06-15 01:47:20|992.17|989.37|992.17|989.37|992.42|989.62|992.17|989.37|0
1655257650000|2022-06-15 01:47:30|991.68|988.88|991.43|988.63|992.05|989.25|991.43|988.63|0
1655257660000|2022-06-15 01:47:40|991.18|988.38|990.82|988.02|991.18|988.38|990.82|988.02|0
1655257670000|2022-06-15 01:47:50|990.94|988.14|990.94|988.14|991.06|988.26|990.94|988.14|0
1655257680000|2022-06-15 01:48:00|990.82|988.02|990.44|987.64|990.82|988.02|990.44|987.64|0
1655257690000|2022-06-15 01:48:10|990.19|987.39|989.94|987.14|990.19|987.39|989.94|987.14|0
1655257710000|2022-06-15 01:48:30|990.07|987.27|989.45|986.65|990.07|987.27|989.45|986.65|0
1655257720000|2022-06-15 01:48:40|989.7|986.9|989.45|986.65|989.7|986.9|989.45|986.65|0
1655257730000|2022-06-15 01:48:50|989.58|986.78|988.95|986.15|989.58|986.78|988.95|986.15|0
1655257740000|2022-06-15 01:49:00|989.08|986.28|989.2|986.4|989.2|986.4|989.08|986.28|0
1655257750000|2022-06-15 01:49:10|988.95|986.15|989.94|987.14|989.94|987.14|988.95|986.15|0
1655257760000|2022-06-15 01:49:20|990.19|987.39|990.44|987.64|990.44|987.64|989.83|987.03|0
1655257770000|2022-06-15 01:49:30|990.07|987.27|990.44|987.64|990.44|987.64|989.94|987.14|0
1655257780000|2022-06-15 01:49:40|990.69|987.89|990.82|988.02|990.82|988.02|990.69|987.89|0
1655257790000|2022-06-15 01:49:50|990.57|987.77|990.93|988.13|990.93|988.13|990.57|987.77|0
1655257800000|2022-06-15 01:50:00|990.69|987.89|990.57|987.77|990.69|987.89|990.57|987.77|0
1655257810000|2022-06-15 01:50:10|990.93|988.13|990.69|987.89|990.93|988.13|990.57|987.77|0
1655257820000|2022-06-15 01:50:20|990.57|987.77|990.82|988.02|990.82|988.02|990.57|987.77|0
1655257830000|2022-06-15 01:50:30|991.06|988.26|991.18|988.38|991.31|988.51|991.06|988.26|0
1655257840000|2022-06-15 01:50:40|990.93|988.13|991.06|988.26|991.06|988.26|990.93|988.13|0
1655257850000|2022-06-15 01:50:50|991.18|988.38|991.43|988.63|991.56|988.76|991.18|988.38|0
1655257860000|2022-06-15 01:51:00|991.31|988.51|991.68|988.88|991.68|988.88|991.31|988.51|0
1655257870000|2022-06-15 01:51:10|991.81|989.01|991.56|988.76|991.81|989.01|991.43|988.63|0
1655257880000|2022-06-15 01:51:20|991.68|988.88|991.68|988.88|991.68|988.88|991.56|988.76|0
1655257890000|2022-06-15 01:51:30|991.93|989.13|992.17|989.37|992.17|989.37|991.93|989.13|0
1655257900000|2022-06-15 01:51:40|992.05|989.25|992.42|989.62|992.42|989.62|991.93|989.13|0
1655257910000|2022-06-15 01:51:50|992.67|989.87|992.42|989.62|992.67|989.87|992.42|989.62|0
1655257920000|2022-06-15 01:52:00|992.05|989.25|992.92|990.12|992.92|990.12|992.05|989.25|0
1655257930000|2022-06-15 01:52:10|992.67|989.87|992.67|989.87|992.67|989.87|992.55|989.75|0
1655257940000|2022-06-15 01:52:20|992.8|990|992.8|990|992.8|990|992.55|989.75|0
1655257950000|2022-06-15 01:52:30|992.92|990.12|992.8|990|992.92|990.12|992.8|990|0
1655257960000|2022-06-15 01:52:40|992.92|990.12|993.16|990.36|993.16|990.36|992.92|990.12|0
1655257970000|2022-06-15 01:52:50|993.66|990.86|993.54|990.74|993.66|990.86|993.54|990.74|0
1655257980000|2022-06-15 01:53:00|993.66|990.86|993.91|991.11|993.91|991.11|993.66|990.86|0
1655257990000|2022-06-15 01:53:10|994.15|991.35|994.65|991.85|994.65|991.85|994.15|991.35|0
1655258000000|2022-06-15 01:53:20|994.4|991.6|994.65|991.85|994.65|991.85|994.4|991.6|0
1655258010000|2022-06-15 01:53:30|995.14|992.34|995.14|992.34|996.02|993.22|995.14|992.34|0
1655258020000|2022-06-15 01:53:40|995.77|992.97|995.64|992.84|995.77|992.97|995.14|992.34|0
1655258030000|2022-06-15 01:53:50|995.89|993.09|995.89|993.09|995.89|993.09|995.64|992.84|0
1655258040000|2022-06-15 01:54:00|996.13|993.33|996.13|993.33|996.13|993.33|995.89|993.09|0
1655258050000|2022-06-15 01:54:10|996.02|993.22|996.38|993.58|996.38|993.58|996.02|993.22|0
1655258060000|2022-06-15 01:54:20|996.26|993.46|996.38|993.58|996.38|993.58|996.26|993.46|0
1655258070000|2022-06-15 01:54:30|996.13|993.33|996.38|993.58|996.63|993.83|996.13|993.33|0
1655258080000|2022-06-15 01:54:40|996.63|993.83|996.63|993.83|996.63|993.83|996.63|993.83|0
1655258090000|2022-06-15 01:54:50|996.51|993.71|996.38|993.58|996.63|993.83|996.38|993.58|0
1655258100000|2022-06-15 01:55:00|996.26|993.46|996.02|993.22|996.38|993.58|996.02|993.22|0
1655258110000|2022-06-15 01:55:10|995.89|993.09|996.02|993.22|996.13|993.33|995.89|993.09|0
1655258120000|2022-06-15 01:55:20|995.89|993.09|995.89|993.09|995.89|993.09|995.89|993.09|0
1655258130000|2022-06-15 01:55:30|996.02|993.22|995.89|993.09|996.13|993.33|995.89|993.09|0
1655258140000|2022-06-15 01:55:40|996.02|993.22|995.89|993.09|996.13|993.33|995.89|993.09|0
1655258150000|2022-06-15 01:55:50|995.77|992.97|995.89|993.09|995.89|993.09|995.77|992.97|0
1655258160000|2022-06-15 01:56:00|995.64|992.84|995.64|992.84|995.64|992.84|995.64|992.84|0
1655258170000|2022-06-15 01:56:10|995.52|992.72|995.14|992.34|995.64|992.84|995.14|992.34|0
1655258180000|2022-06-15 01:56:20|995.39|992.59|995.89|993.09|995.89|993.09|995.39|992.59|0
1655258190000|2022-06-15 01:56:30|995.64|992.84|995.52|992.72|995.64|992.84|995.52|992.72|0
1655258200000|2022-06-15 01:56:40|995.64|992.84|995.64|992.84|995.64|992.84|995.64|992.84|0
1655258210000|2022-06-15 01:56:50|995.52|992.72|995.52|992.72|995.52|992.72|995.52|992.72|0
1655258220000|2022-06-15 01:57:00|995.64|992.84|995.39|992.59|995.64|992.84|995.39|992.59|0
1655258230000|2022-06-15 01:57:10|995.14|992.34|994.9|992.1|995.27|992.47|994.9|992.1|0
1655258250000|2022-06-15 01:57:30|995.03|992.23|995.03|992.23|995.03|992.23|995.03|992.23|0
1655258260000|2022-06-15 01:57:40|994.9|992.1|994.9|992.1|995.03|992.23|994.9|992.1|0
1655258270000|2022-06-15 01:57:50|994.65|991.85|994.65|991.85|994.65|991.85|994.65|991.85|0
1655258280000|2022-06-15 01:58:00|994.53|991.73|994.53|991.73|994.53|991.73|994.53|991.73|0
1655258290000|2022-06-15 01:58:10|994.4|991.6|994.53|991.73|994.53|991.73|994.4|991.6|0
1655258300000|2022-06-15 01:58:20|994.65|991.85|994.65|991.85|994.65|991.85|994.53|991.73|0
1655258310000|2022-06-15 01:58:30|995.14|992.34|995.14|992.34|995.14|992.34|995.14|992.34|0
1655258320000|2022-06-15 01:58:40|995.03|992.23|995.14|992.34|995.14|992.34|995.03|992.23|0
1655258330000|2022-06-15 01:58:50|995.03|992.23|995.14|992.34|995.14|992.34|995.03|992.23|0
1655258340000|2022-06-15 01:59:00|995.39|992.59|995.39|992.59|995.39|992.59|995.39|992.59|0
1655258350000|2022-06-15 01:59:10|995.52|992.72|995.64|992.84|995.64|992.84|995.52|992.72|0
1655258360000|2022-06-15 01:59:20|995.89|993.09|995.39|992.59|995.89|993.09|995.39|992.59|0
1655258370000|2022-06-15 01:59:30|995.52|992.72|995.64|992.84|995.64|992.84|995.52|992.72|0
1655258380000|2022-06-15 01:59:40|995.39|992.59|995.64|992.84|995.64|992.84|995.39|992.59|0
1655258390000|2022-06-15 01:59:50|995.52|992.72|995.64|992.84|995.64|992.84|995.39|992.59|0
1655258400000|2022-06-15 02:00:00|995.39|992.59|995.64|992.84|995.64|992.84|994.4|991.6|0
1655258410000|2022-06-15 02:00:10|995.27|992.47|994.15|991.35|995.27|992.47|994.15|991.35|0
1655258420000|2022-06-15 02:00:20|994.65|991.85|994.28|991.48|994.65|991.85|994.28|991.48|0
1655258430000|2022-06-15 02:00:30|994.65|991.85|995.14|992.34|995.14|992.34|994.65|991.85|0
1655258440000|2022-06-15 02:00:40|995.03|992.23|995.64|992.84|995.64|992.84|995.03|992.23|0
1655258450000|2022-06-15 02:00:50|995.77|992.97|995.89|993.09|995.89|993.09|995.77|992.97|0
1655258460000|2022-06-15 02:01:00|995.39|992.59|995.14|992.34|995.39|992.59|994.65|991.85|0
1655258470000|2022-06-15 02:01:10|994.78|991.98|995.03|992.23|995.03|992.23|994.78|991.98|0
1655258480000|2022-06-15 02:01:20|994.9|992.1|994.65|991.85|994.9|992.1|994.65|991.85|0
1655258490000|2022-06-15 02:01:30|994.78|991.98|995.14|992.34|995.14|992.34|994.78|991.98|0
1655258500000|2022-06-15 02:01:40|995.03|992.23|995.14|992.34|995.14|992.34|995.03|992.23|0
1655258510000|2022-06-15 02:01:50|994.65|991.85|995.14|992.34|995.14|992.34|994.65|991.85|0
1655258520000|2022-06-15 02:02:00|994.9|992.1|995.27|992.47|995.27|992.47|994.9|992.1|0
1655258530000|2022-06-15 02:02:10|995.14|992.34|994.4|991.6|995.14|992.34|994.4|991.6|0
1655258540000|2022-06-15 02:02:20|994.15|991.35|994.15|991.35|994.15|991.35|994.15|991.35|0
1655258550000|2022-06-15 02:02:30|994.4|991.6|994.28|991.48|994.65|991.85|994.28|991.48|0
1655258560000|2022-06-15 02:02:40|994.65|991.85|994.4|991.6|994.65|991.85|994.4|991.6|0
1655258570000|2022-06-15 02:02:50|994.65|991.85|994.4|991.6|994.65|991.85|994.4|991.6|0
1655258580000|2022-06-15 02:03:00|994.15|991.35|993.79|990.99|994.15|991.35|993.79|990.99|0
1655258590000|2022-06-15 02:03:10|993.66|990.86|993.66|990.86|993.66|990.86|993.41|990.61|0
1655258600000|2022-06-15 02:03:20|993.91|991.11|993.66|990.86|993.91|991.11|993.66|990.86|0
1655258610000|2022-06-15 02:03:30|993.54|990.74|993.66|990.86|993.66|990.86|993.54|990.74|0
1655258620000|2022-06-15 02:03:40|993.54|990.74|993.29|990.49|993.54|990.74|993.29|990.49|0
1655258630000|2022-06-15 02:03:50|993.16|990.36|993.29|990.49|993.29|990.49|992.92|990.12|0
1655258640000|2022-06-15 02:04:00|993.16|990.36|993.04|990.24|993.16|990.36|992.92|990.12|0
1655258650000|2022-06-15 02:04:10|993.41|990.61|993.41|990.61|993.41|990.61|993.29|990.49|0
1655258660000|2022-06-15 02:04:20|993.66|990.86|993.66|990.86|993.79|990.99|993.66|990.86|0
1655258670000|2022-06-15 02:04:30|993.79|990.99|993.91|991.11|993.91|991.11|993.79|990.99|0
1655258680000|2022-06-15 02:04:40|994.15|991.35|994.15|991.35|994.15|991.35|994.15|991.35|0
1655258690000|2022-06-15 02:04:50|993.66|990.86|993.79|990.99|993.79|990.99|993.66|990.86|0
1655258700000|2022-06-15 02:05:00|993.66|990.86|993.54|990.74|993.66|990.86|993.41|990.61|0
1655258710000|2022-06-15 02:05:10|993.41|990.61|993.54|990.74|993.54|990.74|993.41|990.61|0
1655258720000|2022-06-15 02:05:20|993.79|990.99|993.79|990.99|993.91|991.11|993.79|990.99|0
1655258730000|2022-06-15 02:05:30|993.91|991.11|994.03|991.23|994.15|991.35|993.91|991.11|0
1655258740000|2022-06-15 02:05:40|994.15|991.35|993.91|991.11|994.15|991.35|993.91|991.11|0
1655258760000|2022-06-15 02:06:00|993.79|990.99|993.91|991.11|993.91|991.11|993.79|990.99|0
1655258770000|2022-06-15 02:06:10|994.15|991.35|993.91|991.11|994.15|991.35|993.91|991.11|0
1655258780000|2022-06-15 02:06:20|994.65|991.85|994.53|991.73|994.65|991.85|994.4|991.6|0
1655258790000|2022-06-15 02:06:30|994.9|992.1|995.14|992.34|995.14|992.34|994.65|991.85|0
1655258800000|2022-06-15 02:06:40|995.39|992.59|995.14|992.34|995.39|992.59|995.14|992.34|0
1655258810000|2022-06-15 02:06:50|995.27|992.47|995.14|992.34|995.27|992.47|995.14|992.34|0
1655258820000|2022-06-15 02:07:00|995.02|992.22|995.39|992.59|995.39|992.59|995.02|992.22|0
1655258830000|2022-06-15 02:07:10|995.14|992.34|995.02|992.22|995.14|992.34|995.02|992.22|0
1655258840000|2022-06-15 02:07:20|994.9|992.1|994.9|992.1|994.9|992.1|994.9|992.1|0
1655258850000|2022-06-15 02:07:30|995.14|992.34|994.28|991.48|995.14|992.34|994.28|991.48|0
1655258860000|2022-06-15 02:07:40|994.4|991.6|994.4|991.6|994.4|991.6|994.15|991.35|0
1655258870000|2022-06-15 02:07:50|994.15|991.35|994.28|991.48|994.28|991.48|993.91|991.11|0
1655258880000|2022-06-15 02:08:00|994.4|991.6|993.91|991.11|994.4|991.6|993.91|991.11|0
1655258890000|2022-06-15 02:08:10|993.41|990.61|993.91|991.11|993.91|991.11|993.41|990.61|0
1655258900000|2022-06-15 02:08:20|994.15|991.35|994.15|991.35|994.4|991.6|994.03|991.23|0
1655258910000|2022-06-15 02:08:30|993.79|990.99|994.11|991.31|994.15|991.35|993.79|990.99|0
1655258920000|2022-06-15 02:08:40|994.35|991.55|994.48|991.68|994.48|991.68|994.35|991.55|0
1655258930000|2022-06-15 02:08:50|994.6|991.8|994.23|991.43|994.6|991.8|994.23|991.43|0
1655258940000|2022-06-15 02:09:00|994.35|991.55|993.24|990.44|994.35|991.55|993.11|990.31|0
1655258950000|2022-06-15 02:09:10|993.11|990.31|993.11|990.31|993.11|990.31|993.11|990.31|0
1655258960000|2022-06-15 02:09:20|992.87|990.07|992.62|989.82|992.87|990.07|992.62|989.82|0
1655258970000|2022-06-15 02:09:30|992.87|990.07|993.11|990.31|993.11|990.31|992.62|989.82|0
1655258980000|2022-06-15 02:09:40|992.87|990.07|992.62|989.82|992.87|990.07|992.62|989.82|0
1655258990000|2022-06-15 02:09:50|992.87|990.07|992.75|989.95|993.11|990.31|992.75|989.95|0
1655259000000|2022-06-15 02:10:00|992.62|989.82|992.87|990.07|993.11|990.31|992.62|989.82|0
1655259010000|2022-06-15 02:10:10|992.75|989.95|992.75|989.95|992.75|989.95|992.75|989.95|0
1655259020000|2022-06-15 02:10:20|992.87|990.07|992.87|990.07|992.87|990.07|992.87|990.07|0
1655259040000|2022-06-15 02:10:40|992.62|989.82|992.87|990.07|992.87|990.07|992.62|989.82|0
1655259050000|2022-06-15 02:10:50|992.75|989.95|992.37|989.57|992.75|989.95|992.37|989.57|0
1655259060000|2022-06-15 02:11:00|992.5|989.7|992.62|989.82|992.62|989.82|992.5|989.7|0
1655259070000|2022-06-15 02:11:10|992.87|990.07|993.11|990.31|993.11|990.31|992.87|990.07|0
1655259080000|2022-06-15 02:11:20|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655259100000|2022-06-15 02:11:40|993.61|990.81|993.61|990.81|993.61|990.81|993.61|990.81|0
1655259110000|2022-06-15 02:11:50|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655259120000|2022-06-15 02:12:00|993.61|990.81|993.61|990.81|993.61|990.81|993.61|990.81|0
1655259130000|2022-06-15 02:12:10|993.49|990.69|993.36|990.56|993.49|990.69|993.36|990.56|0
1655259140000|2022-06-15 02:12:20|993.24|990.44|993.24|990.44|993.24|990.44|993.24|990.44|0
1655259150000|2022-06-15 02:12:30|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655259160000|2022-06-15 02:12:40|993.11|990.31|993|990.2|993.11|990.31|993|990.2|0
1655259170000|2022-06-15 02:12:50|993.11|990.31|993.36|990.56|993.36|990.56|993.11|990.31|0
1655259180000|2022-06-15 02:13:00|993.24|990.44|992.87|990.07|993.24|990.44|992.87|990.07|0
1655259200000|2022-06-15 02:13:20|992.37|989.57|992.62|989.82|992.62|989.82|992.37|989.57|0
1655259210000|2022-06-15 02:13:30|992.37|989.57|992.37|989.57|992.62|989.82|992.37|989.57|0
1655259220000|2022-06-15 02:13:40|992.5|989.7|992.75|989.95|992.75|989.95|992.5|989.7|0
1655259230000|2022-06-15 02:13:50|992.62|989.82|992.75|989.95|992.75|989.95|992.62|989.82|0
1655259240000|2022-06-15 02:14:00|992.87|990.07|992.87|990.07|992.87|990.07|992.87|990.07|0
1655259250000|2022-06-15 02:14:10|992.75|989.95|992.75|989.95|992.75|989.95|992.75|989.95|0
1655259260000|2022-06-15 02:14:20|992.87|990.07|992.62|989.82|992.87|990.07|992.62|989.82|0
1655259270000|2022-06-15 02:14:30|992.5|989.7|992.62|989.82|992.62|989.82|992.37|989.57|0
1655259280000|2022-06-15 02:14:40|992.37|989.57|992.37|989.57|992.62|989.82|992.37|989.57|0
1655259290000|2022-06-15 02:14:50|992.25|989.45|992.37|989.57|992.37|989.57|992.12|989.32|0
1655259300000|2022-06-15 02:15:00|992.62|989.82|992.12|989.32|992.62|989.82|992.12|989.32|0
1655259310000|2022-06-15 02:15:10|992.25|989.45|992.37|989.57|992.37|989.57|992.25|989.45|0
1655259320000|2022-06-15 02:15:20|992.12|989.32|992.25|989.45|992.25|989.45|992.12|989.32|0
1655259340000|2022-06-15 02:15:40|992.37|989.57|992.62|989.82|992.62|989.82|992.37|989.57|0
1655259350000|2022-06-15 02:15:50|992.5|989.7|992.37|989.57|992.5|989.7|992.37|989.57|0
1655259360000|2022-06-15 02:16:00|992.25|989.45|992.62|989.82|992.62|989.82|992.25|989.45|0
1655259370000|2022-06-15 02:16:10|992.75|989.95|992.37|989.57|992.75|989.95|992.37|989.57|0
1655259380000|2022-06-15 02:16:20|992.62|989.82|992.87|990.07|992.87|990.07|992.62|989.82|0
1655259410000|2022-06-15 02:16:50|992.62|989.82|992.62|989.82|992.62|989.82|992.62|989.82|0
1655259420000|2022-06-15 02:17:00|992.37|989.57|992.87|990.07|992.87|990.07|992.37|989.57|0
1655259430000|2022-06-15 02:17:10|992.75|989.95|992.75|989.95|992.75|989.95|992.75|989.95|0
1655259440000|2022-06-15 02:17:20|992.62|989.82|993.61|990.81|993.61|990.81|992.62|989.82|0
1655259480000|2022-06-15 02:18:00|994.11|991.31|993.86|991.06|994.23|991.43|993.86|991.06|0
1655259490000|2022-06-15 02:18:10|993.61|990.81|993.11|990.31|993.61|990.81|993.11|990.31|0
1655259500000|2022-06-15 02:18:20|993.24|990.44|992.62|989.82|993.24|990.44|992.62|989.82|0
1655259510000|2022-06-15 02:18:30|992.37|989.57|992.12|989.32|992.37|989.57|992.12|989.32|0
1655259520000|2022-06-15 02:18:40|992.25|989.45|992.25|989.45|992.25|989.45|992.25|989.45|0
1655259530000|2022-06-15 02:18:50|992.37|989.57|992.37|989.57|992.37|989.57|992.12|989.32|0
1655259540000|2022-06-15 02:19:00|992.25|989.45|992.12|989.32|992.37|989.57|992.12|989.32|0
1655259560000|2022-06-15 02:19:20|991.88|989.08|992.12|989.32|992.12|989.32|991.88|989.08|0
1655259570000|2022-06-15 02:19:30|992.37|989.57|992.87|990.07|992.87|990.07|992.37|989.57|0
1655259580000|2022-06-15 02:19:40|992.37|989.57|992.62|989.82|992.62|989.82|992.37|989.57|0
1655259590000|2022-06-15 02:19:50|992.75|989.95|992.37|989.57|992.75|989.95|992.37|989.57|0
1655259600000|2022-06-15 02:20:00|991.88|989.08|992.25|989.45|992.25|989.45|991.88|989.08|0
1655259610000|2022-06-15 02:20:10|992.37|989.57|992.5|989.7|992.5|989.7|992.37|989.57|0
1655259620000|2022-06-15 02:20:20|992.37|989.57|992.62|989.82|992.62|989.82|992.37|989.57|0
1655259630000|2022-06-15 02:20:30|992.37|989.57|993.11|990.31|993.11|990.31|992.37|989.57|0
1655259640000|2022-06-15 02:20:40|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655259650000|2022-06-15 02:20:50|993.11|990.31|993.11|990.31|993.24|990.44|993.11|990.31|0
1655259660000|2022-06-15 02:21:00|992.87|990.07|992.37|989.57|992.87|990.07|992.37|989.57|0
1655259670000|2022-06-15 02:21:10|992.5|989.7|992.37|989.57|992.5|989.7|992.37|989.57|0
1655259680000|2022-06-15 02:21:20|992.12|989.32|992|989.2|992.12|989.32|991.88|989.08|0
1655259690000|2022-06-15 02:21:30|992.12|989.32|991.88|989.08|992.12|989.32|991.88|989.08|0
1655259700000|2022-06-15 02:21:40|992.12|989.32|992.12|989.32|992.12|989.32|992.12|989.32|0
1655259710000|2022-06-15 02:21:50|991.88|989.08|992.25|989.45|992.37|989.57|991.88|989.08|0
1655259720000|2022-06-15 02:22:00|992.5|989.7|992.87|990.07|992.87|990.07|992.5|989.7|0
1655259730000|2022-06-15 02:22:10|992.75|989.95|992.75|989.95|992.87|990.07|992.75|989.95|0
1655259740000|2022-06-15 02:22:20|992.5|989.7|992.37|989.57|992.62|989.82|992.37|989.57|0
1655259750000|2022-06-15 02:22:30|992|989.2|992.12|989.32|992.12|989.32|991.88|989.08|0
1655259760000|2022-06-15 02:22:40|991.88|989.08|992.12|989.32|992.12|989.32|991.88|989.08|0
1655259770000|2022-06-15 02:22:50|992.37|989.57|992.37|989.57|992.37|989.57|992.37|989.57|0
1655259780000|2022-06-15 02:23:00|992.12|989.32|991.88|989.08|992.12|989.32|991.88|989.08|0
1655259790000|2022-06-15 02:23:10|991.76|988.96|991.63|988.83|991.76|988.96|991.63|988.83|0
1655259800000|2022-06-15 02:23:20|991.76|988.96|991.13|988.33|991.76|988.96|991.13|988.33|0
1655259810000|2022-06-15 02:23:30|991.38|988.58|991.38|988.58|991.38|988.58|991.26|988.46|0
1655259820000|2022-06-15 02:23:40|991.13|988.33|991.13|988.33|991.38|988.58|991.13|988.33|0
1655259830000|2022-06-15 02:23:50|991.01|988.21|991.13|988.33|991.13|988.33|990.89|988.09|0
1655259840000|2022-06-15 02:24:00|991.01|988.21|991.13|988.33|991.13|988.33|991.01|988.21|0
1655259860000|2022-06-15 02:24:20|991.38|988.58|991.63|988.83|991.63|988.83|991.13|988.33|0
1655259880000|2022-06-15 02:24:40|991.88|989.08|992|989.2|992|989.2|991.88|989.08|0
1655259890000|2022-06-15 02:24:50|991.88|989.08|991.88|989.08|991.88|989.08|991.76|988.96|0
1655259900000|2022-06-15 02:25:00|991.76|988.96|992|989.2|992|989.2|991.76|988.96|0
1655259910000|2022-06-15 02:25:10|991.88|989.08|992|989.2|992.12|989.32|991.88|989.08|0
1655259920000|2022-06-15 02:25:20|992.25|989.45|992.37|989.57|992.37|989.57|992.25|989.45|0
1655259930000|2022-06-15 02:25:30|992.25|989.45|992.12|989.32|992.25|989.45|992.12|989.32|0
1655259940000|2022-06-15 02:25:40|992.37|989.57|992.25|989.45|992.37|989.57|992.12|989.32|0
1655259950000|2022-06-15 02:25:50|992.37|989.57|992.25|989.45|992.37|989.57|992.25|989.45|0
1655259960000|2022-06-15 02:26:00|992|989.2|991.76|988.96|992|989.2|991.76|988.96|0
1655259970000|2022-06-15 02:26:10|991.88|989.08|991.63|988.83|991.88|989.08|991.63|988.83|0
1655259980000|2022-06-15 02:26:20|991.51|988.71|991.76|988.96|991.76|988.96|991.38|988.58|0
1655259990000|2022-06-15 02:26:30|992|989.2|992.12|989.32|992.12|989.32|992|989.2|0
1655260000000|2022-06-15 02:26:40|992.37|989.57|992.37|989.57|992.37|989.57|992.37|989.57|0
1655260010000|2022-06-15 02:26:50|992|989.2|992.12|989.32|992.12|989.32|992|989.2|0
1655260020000|2022-06-15 02:27:00|991.88|989.08|992.12|989.32|992.12|989.32|991.76|988.96|0
1655260040000|2022-06-15 02:27:20|992.25|989.45|991.88|989.08|992.37|989.57|991.88|989.08|0
1655260050000|2022-06-15 02:27:30|992.12|989.32|992.62|989.82|992.62|989.82|992.12|989.32|0
1655260060000|2022-06-15 02:27:40|992.37|989.57|992.62|989.82|992.62|989.82|992.37|989.57|0
1655260080000|2022-06-15 02:28:00|992.87|990.07|993.11|990.31|993.11|990.31|992.75|989.95|0
1655260090000|2022-06-15 02:28:10|992.87|990.07|993.11|990.31|993.11|990.31|992.87|990.07|0
1655260100000|2022-06-15 02:28:20|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655260110000|2022-06-15 02:28:30|993.11|990.31|993.11|990.31|993.11|990.31|992.87|990.07|0
1655260120000|2022-06-15 02:28:40|993.24|990.44|993.11|990.31|993.24|990.44|993.11|990.31|0
1655260130000|2022-06-15 02:28:50|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655260140000|2022-06-15 02:29:00|993.11|990.31|993.36|990.56|993.36|990.56|993.11|990.31|0
1655260150000|2022-06-15 02:29:10|993.24|990.44|993.61|990.81|993.61|990.81|993.11|990.31|0
1655260160000|2022-06-15 02:29:20|993.49|990.69|993.61|990.81|993.61|990.81|993.49|990.69|0
1655260170000|2022-06-15 02:29:30|993.86|991.06|993.86|991.06|994.11|991.31|993.86|991.06|0
1655260180000|2022-06-15 02:29:40|994.11|991.31|993.99|991.19|994.11|991.31|993.99|991.19|0
1655260190000|2022-06-15 02:29:50|994.23|991.43|994.23|991.43|994.23|991.43|994.11|991.31|0
1655260200000|2022-06-15 02:30:00|994.11|991.31|994.11|991.31|994.35|991.55|994.11|991.31|0
1655260210000|2022-06-15 02:30:10|993.99|991.19|993.86|991.06|993.99|991.19|993.86|991.06|0
1655260220000|2022-06-15 02:30:20|993.99|991.19|993.86|991.06|993.99|991.19|993.86|991.06|0
1655260230000|2022-06-15 02:30:30|993.61|990.81|993.61|990.81|993.74|990.94|993.61|990.81|0
1655260240000|2022-06-15 02:30:40|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655260250000|2022-06-15 02:30:50|993.11|990.31|993.24|990.44|993.24|990.44|993.11|990.31|0
1655260260000|2022-06-15 02:31:00|992.62|989.82|992.37|989.57|992.62|989.82|992.37|989.57|0
1655260270000|2022-06-15 02:31:10|992.62|989.82|992.75|989.95|992.75|989.95|992.5|989.7|0
1655260280000|2022-06-15 02:31:20|993|990.2|993.61|990.81|993.61|990.81|993|990.2|0
1655260290000|2022-06-15 02:31:30|994.35|991.55|994.35|991.55|994.35|991.55|994.1|991.3|0
1655260300000|2022-06-15 02:31:40|994.6|991.8|994.6|991.8|994.6|991.8|994.6|991.8|0
1655260320000|2022-06-15 02:32:00|994.35|991.55|994.6|991.8|994.6|991.8|994.1|991.3|0
1655260330000|2022-06-15 02:32:10|994.48|991.68|994.35|991.55|994.48|991.68|994.35|991.55|0
1655260340000|2022-06-15 02:32:20|994.23|991.43|994.23|991.43|994.23|991.43|994.1|991.3|0
1655260350000|2022-06-15 02:32:30|994.1|991.3|994.35|991.55|994.35|991.55|994.1|991.3|0
1655260360000|2022-06-15 02:32:40|994.1|991.3|993.74|990.94|994.1|991.3|993.74|990.94|0
1655260370000|2022-06-15 02:32:50|993.86|991.06|993.86|991.06|993.86|991.06|993.74|990.94|0
1655260380000|2022-06-15 02:33:00|993.99|991.19|993.99|991.19|993.99|991.19|993.99|991.19|0
1655260390000|2022-06-15 02:33:10|993.86|991.06|994.1|991.3|994.1|991.3|993.86|991.06|0
1655260400000|2022-06-15 02:33:20|994.23|991.43|993.74|990.94|994.23|991.43|993.74|990.94|0
1655260410000|2022-06-15 02:33:30|993.99|991.19|994.23|991.43|994.23|991.43|993.99|991.19|0
1655260420000|2022-06-15 02:33:40|994.35|991.55|993.99|991.19|994.35|991.55|993.99|991.19|0
1655260430000|2022-06-15 02:33:50|993.86|991.06|993.86|991.06|993.99|991.19|993.74|990.94|0
1655260440000|2022-06-15 02:34:00|993.61|990.81|993.86|991.06|993.86|991.06|993.61|990.81|0
1655260450000|2022-06-15 02:34:10|994.1|991.3|993.61|990.81|994.1|991.3|993.61|990.81|0
1655260460000|2022-06-15 02:34:20|993.74|990.94|993.36|990.56|993.86|991.06|993.36|990.56|0
1655260470000|2022-06-15 02:34:30|993.49|990.69|993.36|990.56|993.49|990.69|993.36|990.56|0
1655260480000|2022-06-15 02:34:40|993.49|990.69|993.36|990.56|993.49|990.69|993.36|990.56|0
1655260490000|2022-06-15 02:34:50|993.24|990.44|992.87|990.07|993.24|990.44|992.87|990.07|0
1655260500000|2022-06-15 02:35:00|992.62|989.82|992.62|989.82|992.87|990.07|992.62|989.82|0
1655260510000|2022-06-15 02:35:10|992.75|989.95|992.62|989.82|992.75|989.95|992.62|989.82|0
1655260520000|2022-06-15 02:35:20|992.75|989.95|992.62|989.82|992.87|990.07|992.62|989.82|0
1655260540000|2022-06-15 02:35:40|992.37|989.57|992.37|989.57|992.37|989.57|992.37|989.57|0
1655260550000|2022-06-15 02:35:50|991.88|989.08|991.76|988.96|991.88|989.08|991.76|988.96|0
1655260560000|2022-06-15 02:36:00|991.88|989.08|991.88|989.08|991.88|989.08|991.88|989.08|0
1655260570000|2022-06-15 02:36:10|992.12|989.32|992.37|989.57|992.37|989.57|992.12|989.32|0
1655260580000|2022-06-15 02:36:20|992.5|989.7|992.37|989.57|992.5|989.7|992.37|989.57|0
1655260590000|2022-06-15 02:36:30|992.5|989.7|992.62|989.82|992.62|989.82|992.5|989.7|0
1655260600000|2022-06-15 02:36:40|992.37|989.57|992.37|989.57|992.37|989.57|992.37|989.57|0
1655260610000|2022-06-15 02:36:50|992.12|989.32|991.88|989.08|992.12|989.32|991.88|989.08|0
1655260620000|2022-06-15 02:37:00|991.76|988.96|991.38|988.58|991.88|989.08|991.38|988.58|0
1655260630000|2022-06-15 02:37:10|991.51|988.71|991.76|988.96|991.76|988.96|991.38|988.58|0
1655260640000|2022-06-15 02:37:20|991.88|989.08|991.63|988.83|991.88|989.08|991.63|988.83|0
1655260650000|2022-06-15 02:37:30|991.76|988.96|991.76|988.96|991.88|989.08|991.76|988.96|0
1655260660000|2022-06-15 02:37:40|991.63|988.83|991.38|988.58|991.63|988.83|991.38|988.58|0
1655260670000|2022-06-15 02:37:50|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1655260680000|2022-06-15 02:38:00|991.51|988.71|991.63|988.83|991.63|988.83|991.51|988.71|0
1655260690000|2022-06-15 02:38:10|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1655260700000|2022-06-15 02:38:20|991.13|988.33|991.01|988.21|991.13|988.33|991.01|988.21|0
1655260710000|2022-06-15 02:38:30|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1655260720000|2022-06-15 02:38:40|991.38|988.58|991.13|988.33|991.38|988.58|991.13|988.33|0
1655260730000|2022-06-15 02:38:50|991.01|988.21|991.01|988.21|991.13|988.33|990.88|988.08|0
1655260740000|2022-06-15 02:39:00|990.88|988.08|990.88|988.08|991.01|988.21|990.88|988.08|0
1655260750000|2022-06-15 02:39:10|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1655260760000|2022-06-15 02:39:20|990.64|987.84|990.39|987.59|990.64|987.84|990.39|987.59|0
1655260770000|2022-06-15 02:39:30|990.64|987.84|990.64|987.84|990.64|987.84|990.64|987.84|0
1655260780000|2022-06-15 02:39:40|990.88|988.08|990.88|988.08|991.13|988.33|990.88|988.08|0
1655260790000|2022-06-15 02:39:50|991.01|988.21|990.77|987.97|991.01|988.21|990.64|987.84|0
1655260800000|2022-06-15 02:40:00|990.52|987.72|990.27|987.47|990.52|987.72|990.14|987.34|0
1655260810000|2022-06-15 02:40:10|990.39|987.59|990.52|987.72|990.52|987.72|990.39|987.59|0
1655260820000|2022-06-15 02:40:20|990.64|987.84|990.64|987.84|990.64|987.84|990.39|987.59|0
1655260830000|2022-06-15 02:40:30|990.39|987.59|990.27|987.47|990.39|987.59|990.27|987.47|0
1655260840000|2022-06-15 02:40:40|990.64|987.84|991.01|988.21|991.01|988.21|990.64|987.84|0
1655260850000|2022-06-15 02:40:50|990.77|987.97|990.77|987.97|991.01|988.21|990.77|987.97|0
1655260860000|2022-06-15 02:41:00|990.88|988.08|990.88|988.08|990.88|988.08|990.64|987.84|0
1655260870000|2022-06-15 02:41:10|990.64|987.84|990.64|987.84|990.64|987.84|990.64|987.84|0
1655260880000|2022-06-15 02:41:20|990.39|987.59|990.39|987.59|990.39|987.59|990.39|987.59|0
1655260890000|2022-06-15 02:41:30|990.27|987.47|990.14|987.34|990.27|987.47|990.14|987.34|0
1655260900000|2022-06-15 02:41:40|990.02|987.22|989.89|987.09|990.02|987.22|989.89|987.09|0
1655260910000|2022-06-15 02:41:50|990.14|987.34|990.02|987.22|990.39|987.59|990.02|987.22|0
1655260920000|2022-06-15 02:42:00|990.14|987.34|989.89|987.09|990.14|987.34|989.89|987.09|0
1655260940000|2022-06-15 02:42:20|989.65|986.85|989.89|987.09|989.89|987.09|989.65|986.85|0
1655260950000|2022-06-15 02:42:30|989.65|986.85|989.65|986.85|989.65|986.85|989.65|986.85|0
1655260960000|2022-06-15 02:42:40|989.4|986.6|989.53|986.73|989.65|986.85|989.4|986.6|0
1655260970000|2022-06-15 02:42:50|989.65|986.85|989.89|987.09|989.89|987.09|989.65|986.85|0
1655260980000|2022-06-15 02:43:00|989.78|986.98|989.89|987.09|989.89|987.09|989.78|986.98|0
1655260990000|2022-06-15 02:43:10|990.14|987.34|990.02|987.22|990.14|987.34|990.02|987.22|0
1655261000000|2022-06-15 02:43:20|990.27|987.47|990.27|987.47|990.64|987.84|990.27|987.47|0
1655261010000|2022-06-15 02:43:30|990.14|987.34|990.14|987.34|990.39|987.59|990.14|987.34|0
1655261020000|2022-06-15 02:43:40|989.89|987.09|989.89|987.09|989.89|987.09|989.89|987.09|0
1655261030000|2022-06-15 02:43:50|989.65|986.85|989.65|986.85|989.65|986.85|989.65|986.85|0
1655261040000|2022-06-15 02:44:00|989.89|987.09|989.78|986.98|989.89|987.09|989.65|986.85|0
1655261050000|2022-06-15 02:44:10|989.89|987.09|989.89|987.09|989.89|987.09|989.89|987.09|0
1655261060000|2022-06-15 02:44:20|990.02|987.22|989.65|986.85|990.02|987.22|989.65|986.85|0
1655261070000|2022-06-15 02:44:30|989.89|987.09|989.65|986.85|990.02|987.22|989.65|986.85|0
1655261080000|2022-06-15 02:44:40|989.78|986.98|989.78|986.98|989.78|986.98|989.78|986.98|0
1655261090000|2022-06-15 02:44:50|989.65|986.85|989.65|986.85|989.65|986.85|989.65|986.85|0
1655261100000|2022-06-15 02:45:00|989.4|986.6|989.65|986.85|989.65|986.85|989.4|986.6|0
1655261110000|2022-06-15 02:45:10|989.4|986.6|989.15|986.35|989.4|986.6|989.15|986.35|0
1655261120000|2022-06-15 02:45:20|988.9|986.1|988.78|985.98|988.9|986.1|988.78|985.98|0
1655261130000|2022-06-15 02:45:30|989.28|986.48|989.4|986.6|989.4|986.6|989.15|986.35|0
1655261140000|2022-06-15 02:45:40|989.65|986.85|989.65|986.85|989.65|986.85|989.53|986.73|0
1655261150000|2022-06-15 02:45:50|989.89|987.09|989.65|986.85|989.89|987.09|989.65|986.85|0
1655261170000|2022-06-15 02:46:10|989.89|987.09|989.89|987.09|989.89|987.09|989.89|987.09|0
1655261180000|2022-06-15 02:46:20|990.14|987.34|990.14|987.34|990.14|987.34|990.14|987.34|0
1655261190000|2022-06-15 02:46:30|990.27|987.47|990.27|987.47|990.27|987.47|990.14|987.34|0
1655261200000|2022-06-15 02:46:40|990.14|987.34|989.89|987.09|990.14|987.34|989.89|987.09|0
1655261210000|2022-06-15 02:46:50|990.14|987.34|990.14|987.34|990.14|987.34|989.89|987.09|0
1655261220000|2022-06-15 02:47:00|990.39|987.59|990.39|987.59|990.39|987.59|990.39|987.59|0
1655261230000|2022-06-15 02:47:10|990.64|987.84|990.64|987.84|990.64|987.84|990.64|987.84|0
1655261240000|2022-06-15 02:47:20|990.88|988.08|991.13|988.33|991.13|988.33|990.88|988.08|0
1655261260000|2022-06-15 02:47:40|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1655261270000|2022-06-15 02:47:50|991.63|988.83|992|989.2|992.12|989.32|991.63|988.83|0
1655261280000|2022-06-15 02:48:00|992.12|989.32|991.88|989.08|992.12|989.32|991.88|989.08|0
1655261290000|2022-06-15 02:48:10|992.12|989.32|991.88|989.08|992.12|989.32|991.88|989.08|0
1655261300000|2022-06-15 02:48:20|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1655261310000|2022-06-15 02:48:30|991.51|988.71|991.88|989.08|991.88|989.08|991.51|988.71|0
1655261320000|2022-06-15 02:48:40|991.63|988.83|992.12|989.32|992.12|989.32|991.63|988.83|0
1655261330000|2022-06-15 02:48:50|992|989.2|992.12|989.32|992.12|989.32|991.88|989.08|0
1655261340000|2022-06-15 02:49:00|991.88|989.08|991.63|988.83|991.88|989.08|991.63|988.83|0
1655261350000|2022-06-15 02:49:10|991.51|988.71|991.38|988.58|991.51|988.71|991.38|988.58|0
1655261360000|2022-06-15 02:49:20|991.63|988.83|992.12|989.32|992.12|989.32|991.63|988.83|0
1655261390000|2022-06-15 02:49:50|992.37|989.57|992.12|989.32|992.37|989.57|992.12|989.32|0
1655261400000|2022-06-15 02:50:00|992.25|989.45|992.37|989.57|992.37|989.57|992.25|989.45|0
1655261410000|2022-06-15 02:50:10|992.25|989.45|992.25|989.45|992.37|989.57|992.25|989.45|0
1655261420000|2022-06-15 02:50:20|992.37|989.57|992.37|989.57|992.37|989.57|992.25|989.45|0
1655261430000|2022-06-15 02:50:30|992.25|989.45|992.62|989.82|992.62|989.82|992.25|989.45|0
1655261440000|2022-06-15 02:50:40|992.37|989.57|992.62|989.82|992.62|989.82|992.37|989.57|0
1655261450000|2022-06-15 02:50:50|992.37|989.57|992.5|989.7|992.5|989.7|992.25|989.45|0
1655261460000|2022-06-15 02:51:00|992.62|989.82|992.62|989.82|992.62|989.82|992.5|989.7|0
1655261470000|2022-06-15 02:51:10|992.5|989.7|992.62|989.82|992.62|989.82|992.37|989.57|0
1655261480000|2022-06-15 02:51:20|992.87|990.07|993.11|990.31|993.11|990.31|992.87|990.07|0
1655261490000|2022-06-15 02:51:30|992.99|990.19|992.87|990.07|992.99|990.19|992.75|989.95|0
1655261500000|2022-06-15 02:51:40|992.75|989.95|992.62|989.82|992.87|990.07|992.62|989.82|0
1655261510000|2022-06-15 02:51:50|992.87|990.07|992.62|989.82|992.87|990.07|992.62|989.82|0
1655261520000|2022-06-15 02:52:00|992.5|989.7|992.5|989.7|992.5|989.7|992.5|989.7|0
1655261530000|2022-06-15 02:52:10|992.37|989.57|992.12|989.32|992.37|989.57|992.12|989.32|0
1655261540000|2022-06-15 02:52:20|992|989.2|992|989.2|992.12|989.32|992|989.2|0
1655261550000|2022-06-15 02:52:30|991.63|988.83|992.12|989.32|992.12|989.32|991.63|988.83|0
1655261560000|2022-06-15 02:52:40|991.87|989.07|991.76|988.96|992|989.2|991.76|988.96|0
1655261570000|2022-06-15 02:52:50|991.87|989.07|992.12|989.32|992.12|989.32|991.87|989.07|0
1655261580000|2022-06-15 02:53:00|992.37|989.57|992.12|989.32|992.37|989.57|992.12|989.32|0
1655261590000|2022-06-15 02:53:10|991.87|989.07|992.12|989.32|992.12|989.32|991.87|989.07|0
1655261600000|2022-06-15 02:53:20|992.5|989.7|992.5|989.7|992.62|989.82|992.5|989.7|0
1655261610000|2022-06-15 02:53:30|992.62|989.82|992.12|989.32|992.62|989.82|992.12|989.32|0
1655261620000|2022-06-15 02:53:40|992.25|989.45|992.37|989.57|992.37|989.57|992.25|989.45|0
1655261630000|2022-06-15 02:53:50|992.5|989.7|992.5|989.7|992.5|989.7|992.5|989.7|0
1655261640000|2022-06-15 02:54:00|992.37|989.57|992.37|989.57|992.37|989.57|992.37|989.57|0
1655261660000|2022-06-15 02:54:20|992.62|989.82|992.37|989.57|992.62|989.82|992.37|989.57|0
1655261680000|2022-06-15 02:54:40|992.62|989.82|992.62|989.82|992.62|989.82|992.62|989.82|0
1655261700000|2022-06-15 02:55:00|992.5|989.7|992.62|989.82|992.62|989.82|992.5|989.7|0
1655261710000|2022-06-15 02:55:10|992.75|989.95|992.62|989.82|992.75|989.95|992.62|989.82|0
1655261720000|2022-06-15 02:55:20|992.75|989.95|992.5|989.7|992.75|989.95|992.37|989.57|0
1655261730000|2022-06-15 02:55:30|992.37|989.57|992.62|989.82|992.62|989.82|992.37|989.57|0
1655261740000|2022-06-15 02:55:40|992.75|989.95|992.87|990.07|992.87|990.07|992.75|989.95|0
1655261750000|2022-06-15 02:55:50|992.75|989.95|992.87|990.07|992.87|990.07|992.75|989.95|0
1655261760000|2022-06-15 02:56:00|992.75|989.95|992.75|989.95|992.75|989.95|992.75|989.95|0
1655261770000|2022-06-15 02:56:10|992.37|989.57|992.12|989.32|992.5|989.7|992.12|989.32|0
1655261780000|2022-06-15 02:56:20|991.87|989.07|991.63|988.83|991.87|989.07|991.63|988.83|0
1655261790000|2022-06-15 02:56:30|991.38|988.58|991.01|988.21|991.38|988.58|991.01|988.21|0
1655261800000|2022-06-15 02:56:40|991.13|988.33|991.38|988.58|991.63|988.83|991.13|988.33|0
1655261810000|2022-06-15 02:56:50|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1655261820000|2022-06-15 02:57:00|991.38|988.58|991.26|988.46|991.51|988.71|991.26|988.46|0
1655261830000|2022-06-15 02:57:10|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1655261840000|2022-06-15 02:57:20|991.26|988.46|991.38|988.58|991.38|988.58|991.26|988.46|0
1655261850000|2022-06-15 02:57:30|991.51|988.71|991.51|988.71|991.63|988.83|991.51|988.71|0
1655261860000|2022-06-15 02:57:40|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1655261870000|2022-06-15 02:57:50|991.01|988.21|991.01|988.21|991.01|988.21|990.88|988.08|0
1655261880000|2022-06-15 02:58:00|990.88|988.08|990.88|988.08|990.88|988.08|990.88|988.08|0
1655261890000|2022-06-15 02:58:10|991.01|988.21|991.01|988.21|991.01|988.21|990.88|988.08|0
1655261900000|2022-06-15 02:58:20|991.13|988.33|991.13|988.33|991.13|988.33|990.64|987.84|0
1655261910000|2022-06-15 02:58:30|991.38|988.58|991.13|988.33|991.38|988.58|991.13|988.33|0
1655261940000|2022-06-15 02:59:00|991.51|988.71|991.87|989.07|991.87|989.07|991.38|988.58|0
1655261950000|2022-06-15 02:59:10|992.12|989.32|992.12|989.32|992.12|989.32|992.12|989.32|0
1655261960000|2022-06-15 02:59:20|992.25|989.45|992.62|989.82|992.62|989.82|992.25|989.45|0
1655261970000|2022-06-15 02:59:30|992.75|989.95|992.87|990.07|992.87|990.07|992.75|989.95|0
1655261980000|2022-06-15 02:59:40|992.99|990.19|992.99|990.19|992.99|990.19|992.99|990.19|0
1655261990000|2022-06-15 02:59:50|992.87|990.07|992.87|990.07|992.87|990.07|992.75|989.95|0
1655262000000|2022-06-15 03:00:00|992.62|989.82|992.37|989.57|992.62|989.82|992.37|989.57|0
1655262010000|2022-06-15 03:00:10|992.12|989.32|991.63|988.83|992.12|989.32|991.63|988.83|0
1655262020000|2022-06-15 03:00:20|991.87|989.07|991.63|988.83|991.87|989.07|991.63|988.83|0
1655262030000|2022-06-15 03:00:30|991.76|988.96|992.25|989.45|992.25|989.45|991.63|988.83|0
1655262040000|2022-06-15 03:00:40|992.37|989.57|992.37|989.57|992.37|989.57|992.25|989.45|0
1655262050000|2022-06-15 03:00:50|992.62|989.82|992.75|989.95|992.75|989.95|992.62|989.82|0
1655262060000|2022-06-15 03:01:00|992.87|990.07|992.62|989.82|992.87|990.07|992.62|989.82|0
1655262070000|2022-06-15 03:01:10|992.37|989.57|992.12|989.32|992.37|989.57|992.12|989.32|0
1655262080000|2022-06-15 03:01:20|992.25|989.45|992.25|989.45|992.25|989.45|992.25|989.45|0
1655262090000|2022-06-15 03:01:30|992.37|989.57|992.12|989.32|992.37|989.57|992|989.2|0
1655262100000|2022-06-15 03:01:40|992|989.2|992|989.2|992|989.2|991.87|989.07|0
1655262110000|2022-06-15 03:01:50|991.87|989.07|991.87|989.07|991.87|989.07|991.87|989.07|0
1655262120000|2022-06-15 03:02:00|991.63|988.83|991.76|988.96|991.76|988.96|991.63|988.83|0
1655262130000|2022-06-15 03:02:10|991.87|989.07|991.26|988.46|991.87|989.07|991.26|988.46|0
1655262140000|2022-06-15 03:02:20|991.13|988.33|991.01|988.21|991.13|988.33|991.01|988.21|0
1655262150000|2022-06-15 03:02:30|991.13|988.33|991.01|988.21|991.13|988.33|991.01|988.21|0
1655262160000|2022-06-15 03:02:40|991.13|988.33|991.76|988.96|991.76|988.96|991.13|988.33|0
1655262170000|2022-06-15 03:02:50|991.87|989.07|992.12|989.32|992.12|989.32|991.87|989.07|0
1655262190000|2022-06-15 03:03:10|991.87|989.07|991.87|989.07|991.87|989.07|991.87|989.07|0
1655262200000|2022-06-15 03:03:20|991.63|988.83|991.76|988.96|991.76|988.96|991.63|988.83|0
1655262210000|2022-06-15 03:03:30|991.63|988.83|991.76|988.96|991.76|988.96|991.63|988.83|0
1655262220000|2022-06-15 03:03:40|992.12|989.32|992|989.2|992.12|989.32|992|989.2|0
1655262230000|2022-06-15 03:03:50|992.12|989.32|991.87|989.07|992.12|989.32|991.87|989.07|0
1655262240000|2022-06-15 03:04:00|992|989.2|992|989.2|992|989.2|992|989.2|0
1655262260000|2022-06-15 03:04:20|991.87|989.07|991.87|989.07|991.87|989.07|991.87|989.07|0
1655262280000|2022-06-15 03:04:40|992.37|989.57|992.37|989.57|992.37|989.57|992.12|989.32|0
1655262290000|2022-06-15 03:04:50|992.12|989.32|992.37|989.57|992.37|989.57|992.12|989.32|0
1655262300000|2022-06-15 03:05:00|992.12|989.32|992.37|989.57|992.37|989.57|992.12|989.32|0
1655262310000|2022-06-15 03:05:10|992.62|989.82|992.5|989.7|992.62|989.82|992.37|989.57|0
1655262320000|2022-06-15 03:05:20|992.37|989.57|992.25|989.45|992.37|989.57|992.12|989.32|0
1655262330000|2022-06-15 03:05:30|992.37|989.57|991.76|988.96|992.37|989.57|991.76|988.96|0
1655262340000|2022-06-15 03:05:40|991.63|988.83|991.38|988.58|991.63|988.83|991.38|988.58|0
1655262350000|2022-06-15 03:05:50|991.26|988.46|991.13|988.33|991.26|988.46|991.13|988.33|0
1655262360000|2022-06-15 03:06:00|991.26|988.46|991.38|988.58|991.51|988.71|991.26|988.46|0
1655262370000|2022-06-15 03:06:10|991.63|988.83|991.38|988.58|991.63|988.83|991.38|988.58|0
1655262380000|2022-06-15 03:06:20|991.26|988.46|990.88|988.08|991.26|988.46|990.88|988.08|0
1655262390000|2022-06-15 03:06:30|991.13|988.33|991.13|988.33|991.13|988.33|991.01|988.21|0
1655262400000|2022-06-15 03:06:40|991.01|988.21|990.88|988.08|991.01|988.21|990.88|988.08|0
1655262410000|2022-06-15 03:06:50|991.13|988.33|990.88|988.08|991.13|988.33|990.88|988.08|0
1655262420000|2022-06-15 03:07:00|990.64|987.84|990.88|988.08|990.88|988.08|990.64|987.84|0
1655262430000|2022-06-15 03:07:10|990.76|987.96|990.76|987.96|990.76|987.96|990.76|987.96|0
1655262440000|2022-06-15 03:07:20|990.88|988.08|990.88|988.08|990.88|988.08|990.88|988.08|0
1655262450000|2022-06-15 03:07:30|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1655262460000|2022-06-15 03:07:40|990.88|988.08|991.13|988.33|991.13|988.33|990.88|988.08|0
1655262470000|2022-06-15 03:07:50|990.88|988.08|991.13|988.33|991.13|988.33|990.88|988.08|0
1655262480000|2022-06-15 03:08:00|991.01|988.21|991.13|988.33|991.13|988.33|991.01|988.21|0
1655262490000|2022-06-15 03:08:10|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1655262500000|2022-06-15 03:08:20|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1655262510000|2022-06-15 03:08:30|990.88|988.08|990.88|988.08|991.01|988.21|990.88|988.08|0
1655262520000|2022-06-15 03:08:40|991.01|988.21|991.13|988.33|991.13|988.33|990.88|988.08|0
1655262550000|2022-06-15 03:09:10|990.88|988.08|990.88|988.08|991.01|988.21|990.88|988.08|0
1655262560000|2022-06-15 03:09:20|991.13|988.33|990.88|988.08|991.13|988.33|990.88|988.08|0
1655262570000|2022-06-15 03:09:30|991.13|988.33|991.38|988.58|991.38|988.58|991.13|988.33|0
1655262580000|2022-06-15 03:09:40|991.63|988.83|991.63|988.83|991.63|988.83|991.63|988.83|0
1655262590000|2022-06-15 03:09:50|991.87|989.07|991.87|989.07|991.87|989.07|991.87|989.07|0
1655262600000|2022-06-15 03:10:00|991.76|988.96|991.76|988.96|992|989.2|991.76|988.96|0
1655262610000|2022-06-15 03:10:10|991.87|989.07|991.63|988.83|991.87|989.07|991.63|988.83|0
1655262630000|2022-06-15 03:10:30|991.13|988.33|990.64|987.84|991.13|988.33|990.64|987.84|0
1655262640000|2022-06-15 03:10:40|990.76|987.96|991.01|988.21|991.01|988.21|990.76|987.96|0
1655262650000|2022-06-15 03:10:50|991.13|988.33|991.13|988.33|991.13|988.33|991.13|988.33|0
1655262660000|2022-06-15 03:11:00|990.88|988.08|990.88|988.08|990.88|988.08|990.88|988.08|0
1655262670000|2022-06-15 03:11:10|991.13|988.33|991.38|988.58|991.38|988.58|991.13|988.33|0
1655262690000|2022-06-15 03:11:30|991.51|988.71|991.63|988.83|991.63|988.83|991.38|988.58|0
1655262700000|2022-06-15 03:11:40|991.38|988.58|991.13|988.33|991.51|988.71|991.13|988.33|0
1655262720000|2022-06-15 03:12:00|990.88|988.08|990.64|987.84|990.88|988.08|990.64|987.84|0
1655262740000|2022-06-15 03:12:20|990.88|988.08|990.39|987.59|990.88|988.08|990.39|987.59|0
1655262750000|2022-06-15 03:12:30|990.64|987.84|990.52|987.72|990.64|987.84|990.39|987.59|0
1655262760000|2022-06-15 03:12:40|990.39|987.59|990.64|987.84|990.64|987.84|990.39|987.59|0
1655262770000|2022-06-15 03:12:50|990.88|988.08|990.64|987.84|990.88|988.08|990.64|987.84|0
1655262780000|2022-06-15 03:13:00|990.76|987.96|990.64|987.84|990.76|987.96|990.64|987.84|0
1655262800000|2022-06-15 03:13:20|990.27|987.47|990.14|987.34|990.39|987.59|990.14|987.34|0
1655262840000|2022-06-15 03:14:00|989.89|987.09|990.14|987.34|990.14|987.34|989.89|987.09|0
1655262850000|2022-06-15 03:14:10|990.02|987.22|990.39|987.59|990.39|987.59|990.02|987.22|0
1655262860000|2022-06-15 03:14:20|990.52|987.72|990.52|987.72|990.52|987.72|990.52|987.72|0
1655262870000|2022-06-15 03:14:30|990.64|987.84|990.88|988.08|990.88|988.08|990.64|987.84|0
1655262880000|2022-06-15 03:14:40|990.76|987.96|990.39|987.59|990.76|987.96|990.39|987.59|0
1655262900000|2022-06-15 03:15:00|989.89|987.09|989.65|986.85|989.89|987.09|989.65|986.85|0
1655262910000|2022-06-15 03:15:10|989.77|986.97|990.14|987.34|990.14|987.34|989.65|986.85|0
1655262930000|2022-06-15 03:15:30|989.89|987.09|989.89|987.09|989.89|987.09|989.89|987.09|0
1655262940000|2022-06-15 03:15:40|990.14|987.34|990.27|987.47|990.27|987.47|989.89|987.09|0
1655262950000|2022-06-15 03:15:50|990.14|987.34|990.14|987.34|990.14|987.34|990.14|987.34|0
1655262960000|2022-06-15 03:16:00|990.27|987.47|989.77|986.97|990.27|987.47|989.77|986.97|0
1655262970000|2022-06-15 03:16:10|989.65|986.85|989.65|986.85|989.65|986.85|989.65|986.85|0
1655262980000|2022-06-15 03:16:20|989.77|986.97|989.89|987.09|989.89|987.09|989.77|986.97|0
1655262990000|2022-06-15 03:16:30|990.14|987.34|990.02|987.22|990.14|987.34|990.02|987.22|0
1655263000000|2022-06-15 03:16:40|990.14|987.34|990.14|987.34|990.14|987.34|990.14|987.34|0
1655263010000|2022-06-15 03:16:50|989.89|987.09|990.14|987.34|990.14|987.34|989.89|987.09|0
1655263020000|2022-06-15 03:17:00|990.02|987.22|990.14|987.34|990.14|987.34|989.89|987.09|0
1655263030000|2022-06-15 03:17:10|990.02|987.22|990.14|987.34|990.14|987.34|990.02|987.22|0
1655263040000|2022-06-15 03:17:20|990.39|987.59|990.88|988.08|990.88|988.08|990.39|987.59|0
1655263050000|2022-06-15 03:17:30|990.64|987.84|990.64|987.84|990.64|987.84|990.64|987.84|0
1655263060000|2022-06-15 03:17:40|990.88|988.08|991.26|988.46|991.26|988.46|990.88|988.08|0
1655263070000|2022-06-15 03:17:50|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1655263090000|2022-06-15 03:18:10|991.26|988.46|991.26|988.46|991.38|988.58|991.26|988.46|0
1655263100000|2022-06-15 03:18:20|991.51|988.71|991.63|988.83|991.63|988.83|991.51|988.71|0
1655263120000|2022-06-15 03:18:40|991.87|989.07|991.87|989.07|991.87|989.07|991.87|989.07|0
1655263130000|2022-06-15 03:18:50|992.12|989.32|991.87|989.07|992.12|989.32|991.87|989.07|0
1655263160000|2022-06-15 03:19:20|991.76|988.96|991.63|988.83|991.76|988.96|991.63|988.83|0
1655263170000|2022-06-15 03:19:30|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1655263180000|2022-06-15 03:19:40|991.63|988.83|991.51|988.71|991.63|988.83|991.38|988.58|0
1655263190000|2022-06-15 03:19:50|991.38|988.58|991.13|988.33|991.38|988.58|991.13|988.33|0
1655263200000|2022-06-15 03:20:00|991.38|988.58|991.13|988.33|991.38|988.58|991.13|988.33|0
1655263210000|2022-06-15 03:20:10|991.26|988.46|991.13|988.33|991.26|988.46|991.13|988.33|0
1655263220000|2022-06-15 03:20:20|991.38|988.58|991.38|988.58|991.38|988.58|991.38|988.58|0
1655263230000|2022-06-15 03:20:30|991.87|989.07|992|989.2|992|989.2|991.63|988.83|0
1655263240000|2022-06-15 03:20:40|992.12|989.32|992.12|989.32|992.37|989.57|992.12|989.32|0
1655263250000|2022-06-15 03:20:50|992.37|989.57|992.62|989.82|992.62|989.82|992.37|989.57|0
1655263260000|2022-06-15 03:21:00|992.37|989.57|992.62|989.82|992.62|989.82|992.12|989.32|0
1655263280000|2022-06-15 03:21:20|992.86|990.06|992.62|989.82|992.86|990.06|992.62|989.82|0
1655263290000|2022-06-15 03:21:30|992.75|989.95|992.86|990.06|992.86|990.06|992.75|989.95|0
1655263300000|2022-06-15 03:21:40|992.99|990.19|992.86|990.06|992.99|990.19|992.86|990.06|0
1655263330000|2022-06-15 03:22:10|992.99|990.19|992.86|990.06|992.99|990.19|992.86|990.06|0
1655263340000|2022-06-15 03:22:20|992.99|990.19|993.11|990.31|993.11|990.31|992.99|990.19|0
1655263350000|2022-06-15 03:22:30|993.36|990.56|993.49|990.69|993.61|990.81|993.36|990.56|0
1655263360000|2022-06-15 03:22:40|993.36|990.56|993.36|990.56|993.49|990.69|993.36|990.56|0
1655263370000|2022-06-15 03:22:50|993.11|990.31|993.11|990.31|993.24|990.44|993.11|990.31|0
1655263380000|2022-06-15 03:23:00|993.24|990.44|993.36|990.56|993.36|990.56|993.24|990.44|0
1655263390000|2022-06-15 03:23:10|993.24|990.44|993.11|990.31|993.24|990.44|993.11|990.31|0
1655263400000|2022-06-15 03:23:20|993.24|990.44|993.36|990.56|993.36|990.56|993.24|990.44|0
1655263410000|2022-06-15 03:23:30|993.11|990.31|993.11|990.31|993.11|990.31|993.11|990.31|0
1655263440000|2022-06-15 03:24:00|992.86|990.06|992.86|990.06|992.86|990.06|992.86|990.06|0
1655263450000|2022-06-15 03:24:10|992.62|989.82|992.75|989.95|992.75|989.95|992.62|989.82|0
1655263460000|2022-06-15 03:24:20|992.62|989.82|992.37|989.57|992.62|989.82|992.37|989.57|0
1655263470000|2022-06-15 03:24:30|992.62|989.82|992.37|989.57|992.62|989.82|992.37|989.57|0
1655263480000|2022-06-15 03:24:40|992.5|989.7|992.5|989.7|992.5|989.7|992.5|989.7|0
1655263490000|2022-06-15 03:24:50|992.62|989.82|992.62|989.82|992.86|990.06|992.62|989.82|0
1655263500000|2022-06-15 03:25:00|992.86|990.06|992.86|990.06|992.86|990.06|992.75|989.95|0
1655263510000|2022-06-15 03:25:10|992.99|990.19|993.86|991.06|993.86|991.06|992.99|990.19|0
1655263520000|2022-06-15 03:25:20|993.74|990.94|993.86|991.06|993.86|991.06|993.74|990.94|0
1655263530000|2022-06-15 03:25:30|993.74|990.94|993.61|990.81|993.74|990.94|993.61|990.81|0
1655263540000|2022-06-15 03:25:40|993.74|990.94|993.74|990.94|993.74|990.94|993.61|990.81|0
1655263550000|2022-06-15 03:25:50|993.61|990.81|993.61|990.81|993.61|990.81|993.61|990.81|0
1655263560000|2022-06-15 03:26:00|993.74|990.94|993.86|991.06|993.86|991.06|993.61|990.81|0
1655263570000|2022-06-15 03:26:10|993.74|990.94|993.36|990.56|993.74|990.94|993.36|990.56|0
1655263580000|2022-06-15 03:26:20|993.49|990.69|993.49|990.69|993.49|990.69|993.49|990.69|0
1655263590000|2022-06-15 03:26:30|993.61|990.81|993.36|990.56|993.61|990.81|993.36|990.56|0
1655263600000|2022-06-15 03:26:40|993.49|990.69|993.61|990.81|993.61|990.81|993.49|990.69|0
1655263610000|2022-06-15 03:26:50|993.86|991.06|993.98|991.18|993.98|991.18|993.86|991.06|0
1655263620000|2022-06-15 03:27:00|993.86|991.06|993.61|990.81|993.86|991.06|993.61|990.81|0
1655263630000|2022-06-15 03:27:10|993.36|990.56|993.49|990.69|993.49|990.69|993.36|990.56|0
1655263640000|2022-06-15 03:27:20|992.86|990.06|993.11|990.31|993.11|990.31|992.75|989.95|0
1655263650000|2022-06-15 03:27:30|992.86|990.06|993.11|990.31|993.11|990.31|992.86|990.06|0
1655263660000|2022-06-15 03:27:40|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655263670000|2022-06-15 03:27:50|993.61|990.81|993.61|990.81|993.61|990.81|993.61|990.81|0
1655263680000|2022-06-15 03:28:00|993.49|990.69|993.49|990.69|993.49|990.69|993.36|990.56|0
1655263690000|2022-06-15 03:28:10|993.61|990.81|993.49|990.69|993.61|990.81|993.36|990.56|0
1655263700000|2022-06-15 03:28:20|993.61|990.81|993.61|990.81|993.86|991.06|993.61|990.81|0
1655263710000|2022-06-15 03:28:30|993.49|990.69|993.61|990.81|993.61|990.81|993.36|990.56|0
1655263730000|2022-06-15 03:28:50|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655263740000|2022-06-15 03:29:00|993.11|990.31|992.25|989.45|993.11|990.31|992.25|989.45|0
1655263750000|2022-06-15 03:29:10|992.12|989.32|992.37|989.57|992.37|989.57|992.12|989.32|0
1655263760000|2022-06-15 03:29:20|992.62|989.82|992.62|989.82|992.62|989.82|992.62|989.82|0
1655263770000|2022-06-15 03:29:30|992.5|989.7|992.62|989.82|992.62|989.82|992.5|989.7|0
1655263780000|2022-06-15 03:29:40|992.37|989.57|992.37|989.57|992.37|989.57|992.37|989.57|0
1655263790000|2022-06-15 03:29:50|992.12|989.32|992.12|989.32|992.12|989.32|992.12|989.32|0
1655263800000|2022-06-15 03:30:00|992|989.2|992.75|989.95|992.75|989.95|992|989.2|0
1655263810000|2022-06-15 03:30:10|993.24|990.44|993.11|990.31|993.24|990.44|993.11|990.31|0
1655263820000|2022-06-15 03:30:20|993.36|990.56|993.36|990.56|993.86|991.06|993.36|990.56|0
1655263830000|2022-06-15 03:30:30|993.49|990.69|993.49|990.69|993.49|990.69|993.49|990.69|0
1655263840000|2022-06-15 03:30:40|993.36|990.56|993.11|990.31|993.36|990.56|993.11|990.31|0
1655263850000|2022-06-15 03:30:50|992.99|990.19|992.86|990.06|992.99|990.19|992.86|990.06|0
1655263860000|2022-06-15 03:31:00|992.99|990.19|992.86|990.06|992.99|990.19|992.86|990.06|0
1655263870000|2022-06-15 03:31:10|992.99|990.19|993.11|990.31|993.11|990.31|992.99|990.19|0
1655263890000|2022-06-15 03:31:30|993.24|990.44|993.11|990.31|993.24|990.44|993.11|990.31|0
1655263920000|2022-06-15 03:32:00|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655263940000|2022-06-15 03:32:20|993.11|990.31|993.11|990.31|993.11|990.31|993.11|990.31|0
1655263950000|2022-06-15 03:32:30|993.36|990.56|993.11|990.31|993.36|990.56|993.11|990.31|0
1655263960000|2022-06-15 03:32:40|993.24|990.44|993.24|990.44|993.24|990.44|993.24|990.44|0
1655263970000|2022-06-15 03:32:50|993.61|990.81|993.36|990.56|993.61|990.81|993.36|990.56|0
1655263980000|2022-06-15 03:33:00|993.24|990.44|993.11|990.31|993.24|990.44|993.11|990.31|0
1655263990000|2022-06-15 03:33:10|993.36|990.56|993.11|990.31|993.36|990.56|993.11|990.31|0
1655264000000|2022-06-15 03:33:20|993.24|990.44|993.24|990.44|993.24|990.44|993.24|990.44|0
1655264010000|2022-06-15 03:33:30|993.36|990.56|993.11|990.31|993.36|990.56|993.11|990.31|0
1655264020000|2022-06-15 03:33:40|993.36|990.56|993.36|990.56|993.36|990.56|993.36|990.56|0
1655264030000|2022-06-15 03:33:50|993.61|990.81|993.86|991.06|993.86|991.06|993.61|990.81|0
1655264040000|2022-06-15 03:34:00|993.98|991.18|994.1|991.3|994.1|991.3|993.98|991.18|0
1655264050000|2022-06-15 03:34:10|994.35|991.55|994.23|991.43|994.35|991.55|994.23|991.43|0
1655264060000|2022-06-15 03:34:20|994.1|991.3|993.61|990.81|994.1|991.3|993.61|990.81|0
1655264080000|2022-06-15 03:34:40|993.86|991.06|994.1|991.3|994.1|991.3|993.86|991.06|0
1655264090000|2022-06-15 03:34:50|993.98|991.18|993.86|991.06|993.98|991.18|993.74|990.94|0
1655264100000|2022-06-15 03:35:00|994.1|991.3|993.86|991.06|994.1|991.3|993.86|991.06|0
1655264110000|2022-06-15 03:35:10|993.98|991.18|994.23|991.43|994.23|991.43|993.98|991.18|0
1655264120000|2022-06-15 03:35:20|994.35|991.55|994.35|991.55|994.35|991.55|994.35|991.55|0
1655264130000|2022-06-15 03:35:30|994.6|991.8|994.6|991.8|994.6|991.8|994.6|991.8|0
1655264140000|2022-06-15 03:35:40|994.73|991.93|994.85|992.05|994.85|992.05|994.73|991.93|0
1655264150000|2022-06-15 03:35:50|995.09|992.29|995.34|992.54|995.34|992.54|995.09|992.29|0
1655264170000|2022-06-15 03:36:10|995.09|992.29|995.34|992.54|995.34|992.54|995.09|992.29|0
1655264190000|2022-06-15 03:36:30|995.09|992.29|995.22|992.42|995.22|992.42|995.09|992.29|0
1655264200000|2022-06-15 03:36:40|995.09|992.29|995.84|993.04|995.84|993.04|995.09|992.29|0
1655264210000|2022-06-15 03:36:50|995.72|992.92|995.59|992.79|995.84|993.04|995.59|992.79|0
1655264220000|2022-06-15 03:37:00|995.84|993.04|995.97|993.17|996.08|993.28|995.84|993.04|0
1655264230000|2022-06-15 03:37:10|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655264240000|2022-06-15 03:37:20|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655264250000|2022-06-15 03:37:30|996.33|993.53|996.33|993.53|996.33|993.53|996.33|993.53|0
1655264260000|2022-06-15 03:37:40|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655264270000|2022-06-15 03:37:50|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655264280000|2022-06-15 03:38:00|995.59|992.79|995.59|992.79|995.59|992.79|995.59|992.79|0
1655264290000|2022-06-15 03:38:10|995.47|992.67|995.47|992.67|995.47|992.67|995.47|992.67|0
1655264300000|2022-06-15 03:38:20|995.59|992.79|995.34|992.54|995.59|992.79|995.34|992.54|0
1655264310000|2022-06-15 03:38:30|995.47|992.67|995.59|992.79|995.59|992.79|995.47|992.67|0
1655264320000|2022-06-15 03:38:40|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655264330000|2022-06-15 03:38:50|995.72|992.92|995.72|992.92|995.84|993.04|995.59|992.79|0
1655264340000|2022-06-15 03:39:00|995.84|993.04|995.59|992.79|995.84|993.04|995.59|992.79|0
1655264350000|2022-06-15 03:39:10|995.34|992.54|995.34|992.54|995.34|992.54|995.34|992.54|0
1655264360000|2022-06-15 03:39:20|995.09|992.29|995.34|992.54|995.34|992.54|995.09|992.29|0
1655264370000|2022-06-15 03:39:30|995.59|992.79|995.59|992.79|995.59|992.79|995.59|992.79|0
1655264380000|2022-06-15 03:39:40|995.34|992.54|995.47|992.67|995.47|992.67|995.34|992.54|0
1655264390000|2022-06-15 03:39:50|995.59|992.79|995.59|992.79|995.59|992.79|995.59|992.79|0
1655264400000|2022-06-15 03:40:00|995.72|992.92|995.72|992.92|995.84|993.04|995.72|992.92|0
1655264410000|2022-06-15 03:40:10|995.59|992.79|995.72|992.92|995.72|992.92|995.59|992.79|0
1655264420000|2022-06-15 03:40:20|995.59|992.79|995.84|993.04|995.84|993.04|995.59|992.79|0
1655264430000|2022-06-15 03:40:30|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655264440000|2022-06-15 03:40:40|995.84|993.04|996.08|993.28|996.08|993.28|995.84|993.04|0
1655264450000|2022-06-15 03:40:50|995.84|993.04|995.47|992.67|996.08|993.28|995.47|992.67|0
1655264460000|2022-06-15 03:41:00|995.34|992.54|995.34|992.54|995.47|992.67|995.34|992.54|0
1655264470000|2022-06-15 03:41:10|995.59|992.79|995.59|992.79|995.59|992.79|995.59|992.79|0
1655264490000|2022-06-15 03:41:30|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655264500000|2022-06-15 03:41:40|996.08|993.28|995.84|993.04|996.08|993.28|995.84|993.04|0
1655264510000|2022-06-15 03:41:50|995.97|993.17|996.08|993.28|996.08|993.28|995.97|993.17|0
1655264520000|2022-06-15 03:42:00|996.21|993.41|996.08|993.28|996.21|993.41|996.08|993.28|0
1655264530000|2022-06-15 03:42:10|996.33|993.53|995.84|993.04|996.33|993.53|995.84|993.04|0
1655264540000|2022-06-15 03:42:20|995.59|992.79|995.59|992.79|995.84|993.04|995.59|992.79|0
1655264550000|2022-06-15 03:42:30|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655264560000|2022-06-15 03:42:40|995.59|992.79|995.72|992.92|995.72|992.92|995.59|992.79|0
1655264570000|2022-06-15 03:42:50|995.59|992.79|995.72|992.92|995.72|992.92|995.59|992.79|0
1655264580000|2022-06-15 03:43:00|995.59|992.79|995.72|992.92|995.84|993.04|995.59|992.79|0
1655264590000|2022-06-15 03:43:10|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655264600000|2022-06-15 03:43:20|995.97|993.17|995.97|993.17|995.97|993.17|995.84|993.04|0
1655264610000|2022-06-15 03:43:30|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655264630000|2022-06-15 03:43:50|995.84|993.04|995.72|992.92|995.84|993.04|995.59|992.79|0
1655264640000|2022-06-15 03:44:00|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655264650000|2022-06-15 03:44:10|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655264660000|2022-06-15 03:44:20|996.33|993.53|996.33|993.53|996.33|993.53|996.33|993.53|0
1655264680000|2022-06-15 03:44:40|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655264690000|2022-06-15 03:44:50|995.84|993.04|995.84|993.04|995.84|993.04|995.84|993.04|0
1655264710000|2022-06-15 03:45:10|996.08|993.28|995.59|992.79|996.08|993.28|995.59|992.79|0
1655264720000|2022-06-15 03:45:20|995.72|992.92|995.84|993.04|995.84|993.04|995.72|992.92|0
1655264730000|2022-06-15 03:45:30|995.72|992.92|996.08|993.28|996.08|993.28|995.72|992.92|0
1655264740000|2022-06-15 03:45:40|996.33|993.53|996.33|993.53|996.33|993.53|996.33|993.53|0
1655264760000|2022-06-15 03:46:00|996.21|993.41|996.33|993.53|996.33|993.53|996.21|993.41|0
1655264780000|2022-06-15 03:46:20|996.21|993.41|996.08|993.28|996.21|993.41|996.08|993.28|0
1655264790000|2022-06-15 03:46:30|996.33|993.53|996.33|993.53|996.33|993.53|996.33|993.53|0
1655264800000|2022-06-15 03:46:40|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655264810000|2022-06-15 03:46:50|996.33|993.53|996.33|993.53|996.33|993.53|996.33|993.53|0
1655264840000|2022-06-15 03:47:20|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655264850000|2022-06-15 03:47:30|995.97|993.17|995.59|992.79|995.97|993.17|995.59|992.79|0
1655264860000|2022-06-15 03:47:40|995.84|993.04|995.59|992.79|995.84|993.04|995.59|992.79|0
1655264870000|2022-06-15 03:47:50|995.84|993.04|995.84|993.04|995.84|993.04|995.59|992.79|0
1655264880000|2022-06-15 03:48:00|996.08|993.28|996.33|993.53|996.33|993.53|996.08|993.28|0
1655264910000|2022-06-15 03:48:30|996.58|993.78|996.33|993.53|996.83|994.03|996.33|993.53|0
1655264920000|2022-06-15 03:48:40|996.58|993.78|996.58|993.78|996.58|993.78|996.58|993.78|0
1655264950000|2022-06-15 03:49:10|996.33|993.53|996.33|993.53|996.33|993.53|996.33|993.53|0
1655264960000|2022-06-15 03:49:20|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655264970000|2022-06-15 03:49:30|995.84|993.04|995.34|992.54|995.84|993.04|995.34|992.54|0
1655264980000|2022-06-15 03:49:40|995.59|992.79|995.84|993.04|995.84|993.04|995.59|992.79|0
1655265000000|2022-06-15 03:50:00|995.72|992.92|995.72|992.92|995.72|992.92|995.72|992.92|0
1655265010000|2022-06-15 03:50:10|995.59|992.79|995.84|993.04|995.84|993.04|995.59|992.79|0
1655265020000|2022-06-15 03:50:20|995.97|993.17|995.97|993.17|995.97|993.17|995.97|993.17|0
1655265040000|2022-06-15 03:50:40|995.84|993.04|996.08|993.28|996.08|993.28|995.84|993.04|0
1655265070000|2022-06-15 03:51:10|996.33|993.53|996.33|993.53|996.33|993.53|996.33|993.53|0
1655265090000|2022-06-15 03:51:30|996.21|993.41|996.33|993.53|996.33|993.53|996.21|993.41|0
1655265110000|2022-06-15 03:51:50|996.46|993.66|996.58|993.78|996.58|993.78|996.33|993.53|0
1655265130000|2022-06-15 03:52:10|996.83|994.03|996.83|994.03|996.83|994.03|996.83|994.03|0
1655265150000|2022-06-15 03:52:30|996.96|994.16|996.83|994.03|996.96|994.16|996.83|994.03|0
1655265190000|2022-06-15 03:53:10|997.08|994.28|997.08|994.28|997.08|994.28|996.83|994.03|0
1655265210000|2022-06-15 03:53:30|997.32|994.52|997.32|994.52|997.32|994.52|997.32|994.52|0
1655265220000|2022-06-15 03:53:40|997.08|994.28|997.08|994.28|997.08|994.28|997.08|994.28|0
1655265230000|2022-06-15 03:53:50|996.83|994.03|997.57|994.77|997.57|994.77|996.83|994.03|0
1655265240000|2022-06-15 03:54:00|998.07|995.27|998.31|995.51|998.31|995.51|998.07|995.27|0
1655265250000|2022-06-15 03:54:10|998.07|995.27|998.07|995.27|998.07|995.27|998.07|995.27|0
1655265260000|2022-06-15 03:54:20|998.2|995.4|998.31|995.51|998.31|995.51|998.2|995.4|0
1655265280000|2022-06-15 03:54:40|998.07|995.27|998.07|995.27|998.07|995.27|998.07|995.27|0
1655265300000|2022-06-15 03:55:00|997.82|995.02|997.57|994.77|997.82|995.02|997.57|994.77|0
1655265310000|2022-06-15 03:55:10|997.45|994.65|997.45|994.65|997.45|994.65|997.45|994.65|0
1655265320000|2022-06-15 03:55:20|997.32|994.52|997.32|994.52|997.32|994.52|997.32|994.52|0
1655265330000|2022-06-15 03:55:30|997.2|994.4|997.32|994.52|997.32|994.52|997.08|994.28|0
1655265340000|2022-06-15 03:55:40|997.08|994.28|997.32|994.52|997.32|994.52|997.08|994.28|0
1655265350000|2022-06-15 03:55:50|997.45|994.65|997.57|994.77|997.57|994.77|997.45|994.65|0
1655265360000|2022-06-15 03:56:00|997.82|995.02|997.82|995.02|997.82|995.02|997.82|995.02|0
1655265380000|2022-06-15 03:56:20|997.57|994.77|997.57|994.77|997.57|994.77|997.57|994.77|0
1655265390000|2022-06-15 03:56:30|997.32|994.52|997.32|994.52|997.32|994.52|997.32|994.52|0
1655265400000|2022-06-15 03:56:40|997.57|994.77|997.82|995.02|997.82|995.02|997.57|994.77|0
1655265410000|2022-06-15 03:56:50|998.07|995.27|997.82|995.02|998.07|995.27|997.82|995.02|0
1655265420000|2022-06-15 03:57:00|997.57|994.77|997.57|994.77|997.57|994.77|997.57|994.77|0
1655265430000|2022-06-15 03:57:10|997.82|995.02|997.82|995.02|997.82|995.02|997.82|995.02|0
1655265440000|2022-06-15 03:57:20|998.07|995.27|998.2|995.4|998.2|995.4|998.07|995.27|0
1655265450000|2022-06-15 03:57:30|998.07|995.27|998.31|995.51|998.31|995.51|998.07|995.27|0
1655265460000|2022-06-15 03:57:40|998.2|995.4|998.31|995.51|998.31|995.51|998.2|995.4|0
1655265470000|2022-06-15 03:57:50|998.2|995.4|998.31|995.51|998.31|995.51|998.2|995.4|0
1655265490000|2022-06-15 03:58:10|998.56|995.76|998.56|995.76|998.56|995.76|998.31|995.51|0
1655265500000|2022-06-15 03:58:20|998.69|995.89|999.06|996.26|999.06|996.26|998.69|995.89|0
1655265520000|2022-06-15 03:58:40|998.81|996.01|998.81|996.01|998.81|996.01|998.81|996.01|0
1655265530000|2022-06-15 03:58:50|999.06|996.26|999.31|996.51|999.31|996.51|999.06|996.26|0
1655265570000|2022-06-15 03:59:30|999.55|996.75|999.31|996.51|999.55|996.75|999.31|996.51|0
1655265600000|2022-06-15 04:00:00|999.06|996.26|999.06|996.26|999.06|996.26|999.06|996.26|0
1655265610000|2022-06-15 04:00:10|999.19|996.39|999.06|996.26|999.19|996.39|999.06|996.26|0
1655265620000|2022-06-15 04:00:20|998.94|996.14|998.81|996.01|998.94|996.14|998.81|996.01|0
1655265630000|2022-06-15 04:00:30|998.94|996.14|998.81|996.01|998.94|996.14|998.81|996.01|0
1655265640000|2022-06-15 04:00:40|998.94|996.14|999.06|996.26|999.06|996.26|998.81|996.01|0
1655265650000|2022-06-15 04:00:50|999.19|996.39|998.94|996.14|999.19|996.39|998.94|996.14|0
1655265660000|2022-06-15 04:01:00|999.06|996.26|999.31|996.51|999.31|996.51|999.06|996.26|0
1655265690000|2022-06-15 04:01:30|999.55|996.75|999.55|996.75|999.55|996.75|999.55|996.75|0
1655265730000|2022-06-15 04:02:10|999.31|996.51|999.31|996.51|999.31|996.51|999.31|996.51|0
1655265740000|2022-06-15 04:02:20|999.43|996.63|999.06|996.26|999.43|996.63|999.06|996.26|0
1655265760000|2022-06-15 04:02:40|999.19|996.39|999.31|996.51|999.31|996.51|999.19|996.39|0
1655265780000|2022-06-15 04:03:00|999.06|996.26|999.06|996.26|999.06|996.26|999.06|996.26|0
1655265800000|2022-06-15 04:03:20|999.31|996.51|999.06|996.26|999.31|996.51|999.06|996.26|0
1655265810000|2022-06-15 04:03:30|999.31|996.51|999.31|996.51|999.31|996.51|999.31|996.51|0
1655265840000|2022-06-15 04:04:00|999.43|996.63|999.31|996.51|999.43|996.63|999.31|996.51|0
1655265850000|2022-06-15 04:04:10|999.43|996.63|999.06|996.26|999.43|996.63|999.06|996.26|0
1655265860000|2022-06-15 04:04:20|999.19|996.39|999.31|996.51|999.31|996.51|999.19|996.39|0
1655265870000|2022-06-15 04:04:30|999.06|996.26|998.81|996.01|999.06|996.26|998.81|996.01|0
1655265880000|2022-06-15 04:04:40|998.94|996.14|999.06|996.26|999.06|996.26|998.94|996.14|0
1655265900000|2022-06-15 04:05:00|998.81|996.01|998.81|996.01|998.81|996.01|998.81|996.01|0
1655265910000|2022-06-15 04:05:10|998.69|995.89|998.56|995.76|998.69|995.89|998.56|995.76|0
1655265920000|2022-06-15 04:05:20|998.69|995.89|998.81|996.01|998.81|996.01|998.69|995.89|0
1655265940000|2022-06-15 04:05:40|998.69|995.89|998.81|996.01|998.81|996.01|998.69|995.89|0
1655265950000|2022-06-15 04:05:50|999.06|996.26|999.19|996.39|999.3|996.5|999.06|996.26|0
1655265960000|2022-06-15 04:06:00|999.3|996.5|999.19|996.39|999.3|996.5|999.06|996.26|0
1655265970000|2022-06-15 04:06:10|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1655265980000|2022-06-15 04:06:20|999.19|996.39|999.06|996.26|999.19|996.39|999.06|996.26|0
1655266000000|2022-06-15 04:06:40|998.81|996.01|998.81|996.01|998.81|996.01|998.81|996.01|0
1655266010000|2022-06-15 04:06:50|999.06|996.26|999.06|996.26|999.06|996.26|999.06|996.26|0
1655266020000|2022-06-15 04:07:00|998.81|996.01|998.81|996.01|998.81|996.01|998.81|996.01|0
1655266050000|2022-06-15 04:07:30|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655266060000|2022-06-15 04:07:40|998.69|995.89|998.56|995.76|998.69|995.89|998.56|995.76|0
1655266080000|2022-06-15 04:08:00|998.44|995.64|998.56|995.76|998.56|995.76|998.44|995.64|0
1655266090000|2022-06-15 04:08:10|998.81|996.01|998.94|996.14|998.94|996.14|998.81|996.01|0
1655266100000|2022-06-15 04:08:20|998.81|996.01|998.81|996.01|998.81|996.01|998.81|996.01|0
1655266140000|2022-06-15 04:09:00|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655266150000|2022-06-15 04:09:10|998.81|996.01|998.81|996.01|998.81|996.01|998.81|996.01|0
1655266160000|2022-06-15 04:09:20|999.06|996.26|999.06|996.26|999.06|996.26|999.06|996.26|0
1655266190000|2022-06-15 04:09:50|999.3|996.5|999.55|996.75|999.55|996.75|999.3|996.5|0
1655266200000|2022-06-15 04:10:00|999.8|997|999.06|996.26|999.8|997|999.06|996.26|0
1655266210000|2022-06-15 04:10:10|998.94|996.14|999.06|996.26|999.06|996.26|998.94|996.14|0
1655266220000|2022-06-15 04:10:20|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1655266230000|2022-06-15 04:10:30|999.43|996.63|999.43|996.63|999.43|996.63|999.3|996.5|0
1655266240000|2022-06-15 04:10:40|999.55|996.75|999.43|996.63|999.68|996.88|999.43|996.63|0
1655266250000|2022-06-15 04:10:50|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1655266260000|2022-06-15 04:11:00|999.43|996.63|999.55|996.75|999.55|996.75|999.43|996.63|0
1655266270000|2022-06-15 04:11:10|999.68|996.88|999.55|996.75|999.68|996.88|999.55|996.75|0
1655266280000|2022-06-15 04:11:20|999.3|996.5|999.55|996.75|999.55|996.75|999.3|996.5|0
1655266290000|2022-06-15 04:11:30|999.68|996.88|999.55|996.75|999.68|996.88|999.55|996.75|0
1655266300000|2022-06-15 04:11:40|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1655266310000|2022-06-15 04:11:50|999.43|996.63|999.43|996.63|999.43|996.63|999.3|996.5|0
1655266320000|2022-06-15 04:12:00|999.55|996.75|999.3|996.5|999.55|996.75|999.3|996.5|0
1655266330000|2022-06-15 04:12:10|999.43|996.63|999.43|996.63|999.43|996.63|999.43|996.63|0
1655266340000|2022-06-15 04:12:20|999.55|996.75|999.55|996.75|999.55|996.75|999.55|996.75|0
1655266350000|2022-06-15 04:12:30|999.43|996.63|999.3|996.5|999.43|996.63|999.3|996.5|0
1655266370000|2022-06-15 04:12:50|999.55|996.75|999.68|996.88|999.68|996.88|999.55|996.75|0
1655266380000|2022-06-15 04:13:00|999.8|997|999.8|997|999.8|997|999.8|997|0
1655266410000|2022-06-15 04:13:30|1000.05|997.25|999.55|996.75|1000.05|997.25|999.55|996.75|0
1655266420000|2022-06-15 04:13:40|999.68|996.88|999.68|996.88|999.68|996.88|999.68|996.88|0
1655266430000|2022-06-15 04:13:50|999.55|996.75|999.55|996.75|999.55|996.75|999.55|996.75|0
1655266440000|2022-06-15 04:14:00|999.43|996.63|999.55|996.75|999.55|996.75|999.43|996.63|0
1655266470000|2022-06-15 04:14:30|999.68|996.88|999.8|997|999.8|997|999.68|996.88|0
1655266480000|2022-06-15 04:14:40|999.55|996.75|999.55|996.75|999.55|996.75|999.55|996.75|0
1655266500000|2022-06-15 04:15:00|999.43|996.63|999.06|996.26|999.43|996.63|999.06|996.26|0
1655266510000|2022-06-15 04:15:10|998.81|996.01|998.81|996.01|998.81|996.01|998.81|996.01|0
1655266530000|2022-06-15 04:15:30|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655266540000|2022-06-15 04:15:40|998.31|995.51|998.31|995.51|998.31|995.51|998.31|995.51|0
1655266550000|2022-06-15 04:15:50|998.07|995.27|998.31|995.51|998.31|995.51|998.07|995.27|0
1655266560000|2022-06-15 04:16:00|998.44|995.64|998.31|995.51|998.44|995.64|998.31|995.51|0
1655266570000|2022-06-15 04:16:10|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655266590000|2022-06-15 04:16:30|998.31|995.51|998.31|995.51|998.31|995.51|998.31|995.51|0
1655266610000|2022-06-15 04:16:50|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655266630000|2022-06-15 04:17:10|998.31|995.51|998.07|995.27|998.31|995.51|998.07|995.27|0
1655266640000|2022-06-15 04:17:20|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655266650000|2022-06-15 04:17:30|998.31|995.51|998.31|995.51|998.31|995.51|998.31|995.51|0
1655266660000|2022-06-15 04:17:40|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655266700000|2022-06-15 04:18:20|998.44|995.64|998.56|995.76|998.56|995.76|998.44|995.64|0
1655266710000|2022-06-15 04:18:30|998.31|995.51|998.31|995.51|998.31|995.51|998.31|995.51|0
1655266730000|2022-06-15 04:18:50|997.82|995.02|997.82|995.02|997.82|995.02|997.82|995.02|0
1655266750000|2022-06-15 04:19:10|997.57|994.77|997.57|994.77|997.57|994.77|997.57|994.77|0
1655266760000|2022-06-15 04:19:20|997.32|994.52|997.57|994.77|997.57|994.77|997.32|994.52|0
1655266770000|2022-06-15 04:19:30|997.32|994.52|997.57|994.77|997.57|994.77|997.32|994.52|0
1655266790000|2022-06-15 04:19:50|997.82|995.02|997.82|995.02|997.82|995.02|997.82|995.02|0
1655266800000|2022-06-15 04:20:00|997.57|994.77|998.07|995.27|998.07|995.27|997.57|994.77|0
1655266810000|2022-06-15 04:20:10|998.31|995.51|998.19|995.39|998.31|995.51|998.19|995.39|0
1655266820000|2022-06-15 04:20:20|998.31|995.51|998.31|995.51|998.31|995.51|998.31|995.51|0
1655266830000|2022-06-15 04:20:30|998.56|995.76|998.31|995.51|998.56|995.76|998.31|995.51|0
1655266840000|2022-06-15 04:20:40|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655266860000|2022-06-15 04:21:00|998.31|995.51|998.44|995.64|998.44|995.64|998.31|995.51|0
1655266870000|2022-06-15 04:21:10|998.31|995.51|998.44|995.64|998.44|995.64|998.31|995.51|0
1655266880000|2022-06-15 04:21:20|998.56|995.76|998.44|995.64|998.56|995.76|998.44|995.64|0
1655266890000|2022-06-15 04:21:30|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655266900000|2022-06-15 04:21:40|998.44|995.64|998.56|995.76|998.56|995.76|998.44|995.64|0
1655266910000|2022-06-15 04:21:50|998.44|995.64|998.31|995.51|998.44|995.64|998.31|995.51|0
1655266930000|2022-06-15 04:22:10|998.07|995.27|998.07|995.27|998.19|995.39|998.07|995.27|0
1655266940000|2022-06-15 04:22:20|997.82|995.02|998.07|995.27|998.07|995.27|997.82|995.02|0
1655266980000|2022-06-15 04:23:00|997.95|995.15|997.82|995.02|997.95|995.15|997.82|995.02|0
1655266990000|2022-06-15 04:23:10|997.95|995.15|997.57|994.77|997.95|995.15|997.57|994.77|0
1655267000000|2022-06-15 04:23:20|997.82|995.02|997.82|995.02|997.82|995.02|997.82|995.02|0
1655267010000|2022-06-15 04:23:30|997.57|994.77|997.82|995.02|997.82|995.02|997.57|994.77|0
1655267020000|2022-06-15 04:23:40|997.7|994.9|997.57|994.77|997.7|994.9|997.57|994.77|0
1655267050000|2022-06-15 04:24:10|997.32|994.52|997.32|994.52|997.32|994.52|997.32|994.52|0
1655267060000|2022-06-15 04:24:20|997.45|994.65|997.45|994.65|997.45|994.65|997.45|994.65|0
1655267070000|2022-06-15 04:24:30|997.32|994.52|997.32|994.52|997.32|994.52|997.32|994.52|0
1655267080000|2022-06-15 04:24:40|997.2|994.4|997.2|994.4|997.2|994.4|997.07|994.27|0
1655267090000|2022-06-15 04:24:50|997.32|994.52|997.32|994.52|997.32|994.52|997.2|994.4|0
1655267100000|2022-06-15 04:25:00|997.2|994.4|997.32|994.52|997.32|994.52|997.2|994.4|0
1655267110000|2022-06-15 04:25:10|997.07|994.27|997.32|994.52|997.32|994.52|997.07|994.27|0
1655267130000|2022-06-15 04:25:30|997.57|994.77|997.57|994.77|997.57|994.77|997.57|994.77|0
1655267140000|2022-06-15 04:25:40|997.82|995.02|997.82|995.02|997.82|995.02|997.82|995.02|0
1655267150000|2022-06-15 04:25:50|997.95|995.15|997.95|995.15|997.95|995.15|997.95|995.15|0
1655267160000|2022-06-15 04:26:00|998.07|995.27|998.07|995.27|998.07|995.27|998.07|995.27|0
1655267190000|2022-06-15 04:26:30|998.31|995.51|998.07|995.27|998.31|995.51|998.07|995.27|0
1655267200000|2022-06-15 04:26:40|998.44|995.64|998.56|995.76|998.56|995.76|998.44|995.64|0
1655267230000|2022-06-15 04:27:10|998.31|995.51|998.31|995.51|998.31|995.51|998.31|995.51|0
1655267250000|2022-06-15 04:27:30|998.56|995.76|998.56|995.76|998.56|995.76|998.44|995.64|0
1655267260000|2022-06-15 04:27:40|998.81|996.01|998.81|996.01|998.81|996.01|998.81|996.01|0
1655267290000|2022-06-15 04:28:10|999.06|996.26|999.06|996.26|999.06|996.26|999.06|996.26|0
1655267300000|2022-06-15 04:28:20|999.19|996.39|999.19|996.39|999.19|996.39|999.06|996.26|0
1655267310000|2022-06-15 04:28:30|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1655267320000|2022-06-15 04:28:40|998.94|996.14|998.94|996.14|998.94|996.14|998.94|996.14|0
1655267330000|2022-06-15 04:28:50|998.81|996.01|998.81|996.01|998.81|996.01|998.81|996.01|0
1655267340000|2022-06-15 04:29:00|998.56|995.76|998.44|995.64|998.56|995.76|998.44|995.64|0
1655267350000|2022-06-15 04:29:10|998.31|995.51|998.31|995.51|998.31|995.51|998.31|995.51|0
1655267360000|2022-06-15 04:29:20|999.55|996.75|999.55|996.75|999.55|996.75|999.55|996.75|0
1655267370000|2022-06-15 04:29:30|1000.05|997.25|999.93|997.13|1000.05|997.25|999.93|997.13|0
1655267380000|2022-06-15 04:29:40|999.8|997|999.3|996.5|999.8|997|999.3|996.5|0
1655267390000|2022-06-15 04:29:50|999.43|996.63|999.93|997.13|999.93|997.13|999.43|996.63|0
1655267400000|2022-06-15 04:30:00|999.8|997|999.93|997.13|1000.05|997.25|999.8|997|0
1655267410000|2022-06-15 04:30:10|999.8|997|1000.05|997.25|1000.05|997.25|999.8|997|0
1655267420000|2022-06-15 04:30:20|999.55|996.75|999.3|996.5|999.55|996.75|999.3|996.5|0
1655267440000|2022-06-15 04:30:40|999.43|996.63|999.8|997|999.8|997|999.3|996.5|0
1655267450000|2022-06-15 04:30:50|1000.05|997.25|1000.05|997.25|1000.05|997.25|1000.05|997.25|0
1655267460000|2022-06-15 04:31:00|1000.79|997.99|1001.78|998.98|1001.78|998.98|1000.79|997.99|0
1655267470000|2022-06-15 04:31:10|1001.53|998.73|1001.78|998.98|1001.78|998.98|1001.53|998.73|0
1655267490000|2022-06-15 04:31:30|1002.03|999.23|1002.28|999.48|1002.28|999.48|1002.03|999.23|0
1655267500000|2022-06-15 04:31:40|1002.53|999.73|1002.77|999.97|1002.77|999.97|1002.53|999.73|0
1655267510000|2022-06-15 04:31:50|1002.53|999.73|1002.77|999.97|1002.9|1000.1|1002.53|999.73|0
1655267520000|2022-06-15 04:32:00|1002.9|1000.1|1002.53|999.73|1003.02|1000.22|1002.53|999.73|0
1655267530000|2022-06-15 04:32:10|1002.77|999.97|1002.53|999.73|1002.77|999.97|1002.53|999.73|0
1655267540000|2022-06-15 04:32:20|1002.65|999.85|1002.9|1000.1|1002.9|1000.1|1002.65|999.85|0
1655267550000|2022-06-15 04:32:30|1003.02|1000.22|1002.77|999.97|1003.02|1000.22|1002.65|999.85|0
1655267560000|2022-06-15 04:32:40|1002.28|999.48|1002.53|999.73|1002.53|999.73|1002.28|999.48|0
1655267570000|2022-06-15 04:32:50|1002.28|999.48|1002.28|999.48|1002.41|999.61|1002.28|999.48|0
1655267580000|2022-06-15 04:33:00|1002.03|999.23|1001.91|999.11|1002.03|999.23|1001.78|998.98|0
1655267590000|2022-06-15 04:33:10|1002.28|999.48|1002.03|999.23|1002.28|999.48|1002.03|999.23|0
1655267610000|2022-06-15 04:33:30|1001.78|998.98|1001.78|998.98|1001.78|998.98|1001.78|998.98|0
1655267630000|2022-06-15 04:33:50|1001.53|998.73|1001.53|998.73|1001.53|998.73|1001.29|998.49|0
1655267650000|2022-06-15 04:34:10|1001.42|998.62|1001.53|998.73|1001.53|998.73|1001.42|998.62|0
1655267660000|2022-06-15 04:34:20|1001.29|998.49|1001.66|998.86|1001.66|998.86|1001.29|998.49|0
1655267670000|2022-06-15 04:34:30|1001.53|998.73|1002.28|999.48|1002.28|999.48|1001.53|998.73|0
1655267680000|2022-06-15 04:34:40|1002.03|999.23|1002.03|999.23|1002.03|999.23|1002.03|999.23|0
1655267700000|2022-06-15 04:35:00|1002.16|999.36|1002.28|999.48|1002.28|999.48|1002.16|999.36|0
1655267710000|2022-06-15 04:35:10|1002.03|999.23|1002.16|999.36|1002.28|999.48|1002.03|999.23|0
1655267720000|2022-06-15 04:35:20|1002.03|999.23|1002.03|999.23|1002.03|999.23|1002.03|999.23|0
1655267740000|2022-06-15 04:35:40|1002.16|999.36|1002.03|999.23|1002.16|999.36|1002.03|999.23|0
1655267770000|2022-06-15 04:36:10|1001.78|998.98|1001.91|999.11|1001.91|999.11|1001.78|998.98|0
1655267780000|2022-06-15 04:36:20|1002.03|999.23|1002.03|999.23|1002.03|999.23|1002.03|999.23|0
1655267810000|2022-06-15 04:36:50|1002.16|999.36|1002.16|999.36|1002.16|999.36|1002.03|999.23|0
1655267820000|2022-06-15 04:37:00|1002.28|999.48|1002.53|999.73|1002.53|999.73|1002.28|999.48|0
1655267830000|2022-06-15 04:37:10|1002.77|999.97|1002.53|999.73|1002.9|1000.1|1002.53|999.73|0
1655267840000|2022-06-15 04:37:20|1002.41|999.61|1002.53|999.73|1002.53|999.73|1002.41|999.61|0
1655267850000|2022-06-15 04:37:30|1002.41|999.61|1002.41|999.61|1002.41|999.61|1002.41|999.61|0
1655267860000|2022-06-15 04:37:40|1002.53|999.73|1002.41|999.61|1002.53|999.73|1002.41|999.61|0
1655267870000|2022-06-15 04:37:50|1002.28|999.48|1002.28|999.48|1002.28|999.48|1002.28|999.48|0
1655267880000|2022-06-15 04:38:00|1002.41|999.61|1002.16|999.36|1002.41|999.61|1002.16|999.36|0
1655267890000|2022-06-15 04:38:10|1002.28|999.48|1002.28|999.48|1002.28|999.48|1002.28|999.48|0
1655267920000|2022-06-15 04:38:40|1002.16|999.36|1002.03|999.23|1002.16|999.36|1002.03|999.23|0
1655267930000|2022-06-15 04:38:50|1001.66|998.86|1001.78|998.98|1001.78|998.98|1001.66|998.86|0
1655267950000|2022-06-15 04:39:10|1002.03|999.23|1001.66|998.86|1002.03|999.23|1001.66|998.86|0
1655267960000|2022-06-15 04:39:20|1001.78|998.98|1002.03|999.23|1002.03|999.23|1001.53|998.73|0
1655268020000|2022-06-15 04:40:20|1002.28|999.48|1002.28|999.48|1002.28|999.48|1002.28|999.48|0
1655268040000|2022-06-15 04:40:40|1002.03|999.23|1002.03|999.23|1002.03|999.23|1002.03|999.23|0
1655268060000|2022-06-15 04:41:00|1001.91|999.11|1001.53|998.73|1001.91|999.11|1001.53|998.73|0
1655268070000|2022-06-15 04:41:10|1001.66|998.86|1001.29|998.49|1001.66|998.86|1001.17|998.37|0
1655268080000|2022-06-15 04:41:20|1001.17|998.37|1001.29|998.49|1001.29|998.49|1001.17|998.37|0
1655268090000|2022-06-15 04:41:30|1001.42|998.62|1001.29|998.49|1001.42|998.62|1001.29|998.49|0
1655268120000|2022-06-15 04:42:00|1001.04|998.24|1001.04|998.24|1001.04|998.24|1000.79|997.99|0
1655268130000|2022-06-15 04:42:10|1000.79|997.99|1000.79|997.99|1000.79|997.99|1000.79|997.99|0
1655268140000|2022-06-15 04:42:20|1000.54|997.74|1000.54|997.74|1000.54|997.74|1000.54|997.74|0
1655268150000|2022-06-15 04:42:30|1000.3|997.5|1000.3|997.5|1000.3|997.5|1000.3|997.5|0
1655268170000|2022-06-15 04:42:50|1000.54|997.74|1000.54|997.74|1000.54|997.74|1000.54|997.74|0
1655268180000|2022-06-15 04:43:00|1000.79|997.99|1000.54|997.74|1000.79|997.99|1000.3|997.5|0
1655268190000|2022-06-15 04:43:10|1000.79|997.99|1000.67|997.87|1000.79|997.99|1000.54|997.74|0
1655268200000|2022-06-15 04:43:20|1000.79|997.99|1000.79|997.99|1000.79|997.99|1000.79|997.99|0
1655268240000|2022-06-15 04:44:00|1000.67|997.87|1000.3|997.5|1000.67|997.87|1000.3|997.5|0
1655268250000|2022-06-15 04:44:10|1000.54|997.74|1000.54|997.74|1000.54|997.74|1000.54|997.74|0
1655268260000|2022-06-15 04:44:20|1000.67|997.87|1000.79|997.99|1000.79|997.99|1000.67|997.87|0
1655268270000|2022-06-15 04:44:30|1001.04|998.24|1000.79|997.99|1001.04|998.24|1000.79|997.99|0
1655268290000|2022-06-15 04:44:50|1000.67|997.87|1000.67|997.87|1000.79|997.99|1000.67|997.87|0
1655268300000|2022-06-15 04:45:00|1000.54|997.74|1000.67|997.87|1000.67|997.87|1000.54|997.74|0
1655268310000|2022-06-15 04:45:10|1000.79|997.99|1000.79|997.99|1000.79|997.99|1000.79|997.99|0
1655268340000|2022-06-15 04:45:40|1000.92|998.12|1001.04|998.24|1001.04|998.24|1000.92|998.12|0
1655268350000|2022-06-15 04:45:50|1001.42|998.62|1001.42|998.62|1001.42|998.62|1001.29|998.49|0
1655268360000|2022-06-15 04:46:00|1001.53|998.73|1001.53|998.73|1001.53|998.73|1001.53|998.73|0
1655268370000|2022-06-15 04:46:10|1001.29|998.49|1001.29|998.49|1001.53|998.73|1001.29|998.49|0
1655268400000|2022-06-15 04:46:40|1001.04|998.24|1001.04|998.24|1001.04|998.24|1001.04|998.24|0
1655268420000|2022-06-15 04:47:00|1001.29|998.49|1001.29|998.49|1001.29|998.49|1001.29|998.49|0
1655268430000|2022-06-15 04:47:10|1001.53|998.73|1001.29|998.49|1001.53|998.73|1001.29|998.49|0
1655268450000|2022-06-15 04:47:30|1001.53|998.73|1001.53|998.73|1001.53|998.73|1001.53|998.73|0
1655268470000|2022-06-15 04:47:50|1001.42|998.62|1001.29|998.49|1001.42|998.62|1001.29|998.49|0
1655268480000|2022-06-15 04:48:00|1001.17|998.37|1001.17|998.37|1001.17|998.37|1001.17|998.37|0
1655268490000|2022-06-15 04:48:10|1001.29|998.49|1001.42|998.62|1001.42|998.62|1001.29|998.49|0
1655268500000|2022-06-15 04:48:20|1001.53|998.73|1001.53|998.73|1001.53|998.73|1001.53|998.73|0
1655268510000|2022-06-15 04:48:30|1001.78|998.98|1002.28|999.48|1002.28|999.48|1001.78|998.98|0
1655268520000|2022-06-15 04:48:40|1002.03|999.23|1002.03|999.23|1002.03|999.23|1002.03|999.23|0
1655268540000|2022-06-15 04:49:00|1002.16|999.36|1002.28|999.48|1002.28|999.48|1002.16|999.36|0
1655268550000|2022-06-15 04:49:10|1002.03|999.23|1001.78|998.98|1002.03|999.23|1001.78|998.98|0
1655268560000|2022-06-15 04:49:20|1002.53|999.73|1002.9|1000.1|1003.02|1000.22|1002.53|999.73|0
1655268570000|2022-06-15 04:49:30|1002.77|999.97|1002.77|999.97|1002.9|1000.1|1002.77|999.97|0
1655268590000|2022-06-15 04:49:50|1002.53|999.73|1002.53|999.73|1002.65|999.85|1002.53|999.73|0
1655268630000|2022-06-15 04:50:30|1002.77|999.97|1002.77|999.97|1002.77|999.97|1002.77|999.97|0
1655268640000|2022-06-15 04:50:40|1002.9|1000.1|1002.77|999.97|1002.9|1000.1|1002.77|999.97|0
1655268650000|2022-06-15 04:50:50|1003.02|1000.22|1003.02|1000.22|1003.02|1000.22|1003.02|1000.22|0
1655268660000|2022-06-15 04:51:00|1003.15|1000.35|1003.27|1000.47|1003.27|1000.47|1003.02|1000.22|0
1655268670000|2022-06-15 04:51:10|1003.02|1000.22|1003.02|1000.22|1003.02|1000.22|1003.02|1000.22|0
1655268680000|2022-06-15 04:51:20|1003.15|1000.35|1003.02|1000.22|1003.15|1000.35|1003.02|1000.22|0
1655268690000|2022-06-15 04:51:30|1003.27|1000.47|1003.27|1000.47|1003.27|1000.47|1003.27|1000.47|0
1655268710000|2022-06-15 04:51:50|1003.52|1000.72|1003.52|1000.72|1003.65|1000.85|1003.52|1000.72|0
1655268720000|2022-06-15 04:52:00|1003.65|1000.85|1003.65|1000.85|1003.65|1000.85|1003.52|1000.72|0
1655268730000|2022-06-15 04:52:10|1003.76|1000.96|1003.52|1000.72|1003.76|1000.96|1003.52|1000.72|0
1655268760000|2022-06-15 04:52:40|1003.27|1000.47|1003.27|1000.47|1003.27|1000.47|1003.27|1000.47|0
1655268770000|2022-06-15 04:52:50|1003.52|1000.72|1003.52|1000.72|1003.52|1000.72|1003.52|1000.72|0
1655268780000|2022-06-15 04:53:00|1003.76|1000.96|1003.76|1000.96|1003.76|1000.96|1003.76|1000.96|0
1655268800000|2022-06-15 04:53:20|1003.65|1000.85|1003.52|1000.72|1003.65|1000.85|1003.52|1000.72|0
1655268810000|2022-06-15 04:53:30|1003.65|1000.85|1003.76|1000.96|1003.76|1000.96|1003.65|1000.85|0
1655268820000|2022-06-15 04:53:40|1004.01|1001.21|1004.26|1001.46|1004.51|1001.71|1004.01|1001.21|0
1655268830000|2022-06-15 04:53:50|1004.39|1001.59|1004.51|1001.71|1004.51|1001.71|1004.26|1001.46|0
1655268840000|2022-06-15 04:54:00|1004.26|1001.46|1004.51|1001.71|1004.51|1001.71|1004.26|1001.46|0
1655268850000|2022-06-15 04:54:10|1004.76|1001.96|1004.76|1001.96|1004.76|1001.96|1004.76|1001.96|0
1655268860000|2022-06-15 04:54:20|1004.51|1001.71|1004.51|1001.71|1004.64|1001.84|1004.51|1001.71|0
1655268900000|2022-06-15 04:55:00|1004.26|1001.46|1004.51|1001.71|1004.51|1001.71|1004.26|1001.46|0
1655268910000|2022-06-15 04:55:10|1004.76|1001.96|1004.51|1001.71|1004.76|1001.96|1004.51|1001.71|0
1655268920000|2022-06-15 04:55:20|1004.76|1001.96|1004.76|1001.96|1004.76|1001.96|1004.76|1001.96|0
1655268930000|2022-06-15 04:55:30|1004.64|1001.84|1004.51|1001.71|1004.64|1001.84|1004.51|1001.71|0
1655268940000|2022-06-15 04:55:40|1004.76|1001.96|1004.76|1001.96|1004.76|1001.96|1004.64|1001.84|0
1655268950000|2022-06-15 04:55:50|1005|1002.2|1004.89|1002.09|1005|1002.2|1004.76|1001.96|0
1655268960000|2022-06-15 04:56:00|1005.5|1002.7|1005.25|1002.45|1005.5|1002.7|1005.25|1002.45|0
1655268980000|2022-06-15 04:56:20|1005.5|1002.7|1005.75|1002.95|1005.75|1002.95|1005.5|1002.7|0
1655268990000|2022-06-15 04:56:30|1006|1003.2|1006.12|1003.32|1006.12|1003.32|1006|1003.2|0
1655269000000|2022-06-15 04:56:40|1007.12|1004.32|1006.99|1004.19|1007.24|1004.44|1006.99|1004.19|0
1655269010000|2022-06-15 04:56:50|1007.24|1004.44|1007.24|1004.44|1007.24|1004.44|1007.24|1004.44|0
1655269020000|2022-06-15 04:57:00|1007.48|1004.68|1007.98|1005.18|1007.98|1005.18|1007.48|1004.68|0
1655269030000|2022-06-15 04:57:10|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|1007.24|1004.44|0
1655269040000|2022-06-15 04:57:20|1007.36|1004.56|1007.24|1004.44|1007.48|1004.68|1007.24|1004.44|0
1655269050000|2022-06-15 04:57:30|1007.48|1004.68|1006.74|1003.94|1007.48|1004.68|1006.74|1003.94|0
1655269060000|2022-06-15 04:57:40|1006.99|1004.19|1006.74|1003.94|1006.99|1004.19|1006.74|1003.94|0
1655269070000|2022-06-15 04:57:50|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|0
1655269080000|2022-06-15 04:58:00|1007.12|1004.32|1006.99|1004.19|1007.12|1004.32|1006.99|1004.19|0
1655269090000|2022-06-15 04:58:10|1007.48|1004.68|1007.73|1004.93|1007.73|1004.93|1007.48|1004.68|0
1655269100000|2022-06-15 04:58:20|1007.98|1005.18|1007.73|1004.93|1007.98|1005.18|1007.73|1004.93|0
1655269110000|2022-06-15 04:58:30|1007.98|1005.18|1007.98|1005.18|1007.98|1005.18|1007.73|1004.93|0
1655269120000|2022-06-15 04:58:40|1007.48|1004.68|1007.12|1004.32|1007.48|1004.68|1007.12|1004.32|0
1655269130000|2022-06-15 04:58:50|1007.24|1004.44|1007.12|1004.32|1007.24|1004.44|1006.99|1004.19|0
1655269140000|2022-06-15 04:59:00|1006.99|1004.19|1007.24|1004.44|1007.24|1004.44|1006.99|1004.19|0
1655269150000|2022-06-15 04:59:10|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|0
1655269160000|2022-06-15 04:59:20|1007.73|1004.93|1007.48|1004.68|1007.73|1004.93|1007.48|1004.68|0
1655269180000|2022-06-15 04:59:40|1007.36|1004.56|1006.99|1004.19|1007.36|1004.56|1006.99|1004.19|0
1655269190000|2022-06-15 04:59:50|1006.74|1003.94|1006.49|1003.69|1006.74|1003.94|1006.49|1003.69|0
1655269200000|2022-06-15 05:00:00|1006.24|1003.44|1006|1003.2|1006.24|1003.44|1006|1003.2|0
1655269210000|2022-06-15 05:00:10|1006.12|1003.32|1005.38|1002.58|1006.12|1003.32|1005.38|1002.58|0
1655269220000|2022-06-15 05:00:20|1005.5|1002.7|1005.5|1002.7|1005.63|1002.83|1005.5|1002.7|0
1655269230000|2022-06-15 05:00:30|1005.25|1002.45|1005.25|1002.45|1005.5|1002.7|1005.25|1002.45|0
1655269240000|2022-06-15 05:00:40|1005.5|1002.7|1005.75|1002.95|1005.75|1002.95|1005.5|1002.7|0
1655269260000|2022-06-15 05:01:00|1006.24|1003.44|1006.99|1004.19|1006.99|1004.19|1006.24|1003.44|0
1655269270000|2022-06-15 05:01:10|1007.48|1004.68|1007.24|1004.44|1007.73|1004.93|1007.24|1004.44|0
1655269280000|2022-06-15 05:01:20|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|0
1655269290000|2022-06-15 05:01:30|1006.74|1003.94|1006.74|1003.94|1006.74|1003.94|1006.74|1003.94|0
1655269300000|2022-06-15 05:01:40|1006.49|1003.69|1006.49|1003.69|1006.49|1003.69|1006.49|1003.69|0
1655269310000|2022-06-15 05:01:50|1006.24|1003.44|1006|1003.2|1006.24|1003.44|1006|1003.2|0
1655269320000|2022-06-15 05:02:00|1005.75|1002.95|1005.25|1002.45|1005.75|1002.95|1005.25|1002.45|0
1655269330000|2022-06-15 05:02:10|1005.13|1002.33|1004.51|1001.71|1005.13|1002.33|1004.51|1001.71|0
1655269340000|2022-06-15 05:02:20|1005|1002.2|1005.25|1002.45|1005.25|1002.45|1004.76|1001.96|0
1655269350000|2022-06-15 05:02:30|1005|1002.2|1004.88|1002.08|1005|1002.2|1004.76|1001.96|0
1655269360000|2022-06-15 05:02:40|1004.76|1001.96|1004.76|1001.96|1004.76|1001.96|1004.76|1001.96|0
1655269370000|2022-06-15 05:02:50|1005|1002.2|1005.13|1002.33|1005.25|1002.45|1005|1002.2|0
1655269380000|2022-06-15 05:03:00|1005.25|1002.45|1004.76|1001.96|1005.25|1002.45|1004.76|1001.96|0
1655269390000|2022-06-15 05:03:10|1004.88|1002.08|1004.88|1002.08|1005|1002.2|1004.88|1002.08|0
1655269400000|2022-06-15 05:03:20|1004.76|1001.96|1004.76|1001.96|1004.88|1002.08|1004.76|1001.96|0
1655269410000|2022-06-15 05:03:30|1004.51|1001.71|1004.64|1001.84|1004.76|1001.96|1004.51|1001.71|0
1655269420000|2022-06-15 05:03:40|1004.51|1001.71|1004.76|1001.96|1004.76|1001.96|1004.39|1001.59|0
1655269430000|2022-06-15 05:03:50|1004.51|1001.71|1004.76|1001.96|1004.76|1001.96|1004.51|1001.71|0
1655269440000|2022-06-15 05:04:00|1005|1002.2|1005|1002.2|1005|1002.2|1005|1002.2|0
1655269450000|2022-06-15 05:04:10|1004.88|1002.08|1004.76|1001.96|1005.13|1002.33|1004.76|1001.96|0
1655269460000|2022-06-15 05:04:20|1004.51|1001.71|1004.51|1001.71|1004.51|1001.71|1004.51|1001.71|0
1655269470000|2022-06-15 05:04:30|1005.5|1002.7|1006|1003.2|1006|1003.2|1005.25|1002.45|0
1655269480000|2022-06-15 05:04:40|1006.99|1004.19|1006.99|1004.19|1006.99|1004.19|1006.74|1003.94|0
1655269490000|2022-06-15 05:04:50|1006.87|1004.07|1006.74|1003.94|1006.87|1004.07|1006.74|1003.94|0
1655269500000|2022-06-15 05:05:00|1006.99|1004.19|1007.86|1005.06|1007.86|1005.06|1006.99|1004.19|0
1655269510000|2022-06-15 05:05:10|1007.73|1004.93|1008.47|1005.67|1008.47|1005.67|1007.73|1004.93|0
1655269520000|2022-06-15 05:05:20|1008.23|1005.43|1008.23|1005.43|1008.23|1005.43|1008.23|1005.43|0
1655269530000|2022-06-15 05:05:30|1008.47|1005.67|1008.36|1005.56|1008.47|1005.67|1008.36|1005.56|0
1655269540000|2022-06-15 05:05:40|1008.23|1005.43|1008.85|1006.05|1008.85|1006.05|1008.23|1005.43|0
1655269550000|2022-06-15 05:05:50|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|1008.47|1005.67|0
1655269560000|2022-06-15 05:06:00|1007.48|1004.68|1006.99|1004.19|1007.61|1004.81|1006.99|1004.19|0
1655269570000|2022-06-15 05:06:10|1007.24|1004.44|1006.87|1004.07|1007.24|1004.44|1006.87|1004.07|0
1655269580000|2022-06-15 05:06:20|1006.49|1003.69|1006.49|1003.69|1006.49|1003.69|1006.24|1003.44|0
1655269590000|2022-06-15 05:06:30|1006.74|1003.94|1006.99|1004.19|1007.12|1004.32|1006.49|1003.69|0
1655269600000|2022-06-15 05:06:40|1007.12|1004.32|1006.74|1003.94|1007.24|1004.44|1006.74|1003.94|0
1655269620000|2022-06-15 05:07:00|1006.99|1004.19|1007.24|1004.44|1007.24|1004.44|1006.99|1004.19|0
1655269630000|2022-06-15 05:07:10|1007.36|1004.56|1007.48|1004.68|1007.48|1004.68|1007.36|1004.56|0
1655269640000|2022-06-15 05:07:20|1007.73|1004.93|1007.73|1004.93|1007.73|1004.93|1007.73|1004.93|0
1655269650000|2022-06-15 05:07:30|1007.48|1004.68|1007.24|1004.44|1007.48|1004.68|1007.24|1004.44|0
1655269660000|2022-06-15 05:07:40|1006.99|1004.19|1006.24|1003.44|1006.99|1004.19|1006.24|1003.44|0
1655269670000|2022-06-15 05:07:50|1005.75|1002.95|1005.75|1002.95|1005.75|1002.95|1005.75|1002.95|0
1655269680000|2022-06-15 05:08:00|1005.5|1002.7|1005.13|1002.33|1005.5|1002.7|1005.13|1002.33|0
1655269690000|2022-06-15 05:08:10|1005|1002.2|1005.25|1002.45|1005.25|1002.45|1005|1002.2|0
1655269700000|2022-06-15 05:08:20|1005.5|1002.7|1006.24|1003.44|1006.24|1003.44|1005.5|1002.7|0
1655269710000|2022-06-15 05:08:30|1006.49|1003.69|1006.24|1003.44|1006.49|1003.69|1006.24|1003.44|0
1655269720000|2022-06-15 05:08:40|1006.37|1003.57|1006.24|1003.44|1006.37|1003.57|1006|1003.2|0
1655269730000|2022-06-15 05:08:50|1006|1003.2|1006|1003.2|1006|1003.2|1006|1003.2|0
1655269740000|2022-06-15 05:09:00|1005.88|1003.08|1006|1003.2|1006|1003.2|1005.75|1002.95|0
1655269750000|2022-06-15 05:09:10|1005.88|1003.08|1006.12|1003.32|1006.12|1003.32|1005.88|1003.08|0
1655269760000|2022-06-15 05:09:20|1005.75|1002.95|1006.87|1004.07|1006.87|1004.07|1005.75|1002.95|0
1655269770000|2022-06-15 05:09:30|1006.49|1003.69|1006.62|1003.82|1006.62|1003.82|1006.49|1003.69|0
1655269780000|2022-06-15 05:09:40|1006.99|1004.19|1006.99|1004.19|1007.24|1004.44|1006.74|1003.94|0
1655269790000|2022-06-15 05:09:50|1006.74|1003.94|1006.49|1003.69|1006.74|1003.94|1006.49|1003.69|0
1655269800000|2022-06-15 05:10:00|1006.74|1003.94|1006.87|1004.07|1006.87|1004.07|1006.74|1003.94|0
1655269810000|2022-06-15 05:10:10|1006.99|1004.19|1006.74|1003.94|1006.99|1004.19|1006.74|1003.94|0
1655269820000|2022-06-15 05:10:20|1006.49|1003.69|1006.49|1003.69|1006.49|1003.69|1006.49|1003.69|0
1655269840000|2022-06-15 05:10:40|1006.24|1003.44|1006|1003.2|1006.24|1003.44|1006|1003.2|0
1655269850000|2022-06-15 05:10:50|1006.24|1003.44|1007.12|1004.32|1007.12|1004.32|1006.24|1003.44|0
1655269860000|2022-06-15 05:11:00|1007.61|1004.81|1006.99|1004.19|1007.61|1004.81|1006.87|1004.07|0
1655269870000|2022-06-15 05:11:10|1006.49|1003.69|1006.87|1004.07|1006.87|1004.07|1006.49|1003.69|0
1655269880000|2022-06-15 05:11:20|1006.99|1004.19|1006.87|1004.07|1006.99|1004.19|1006.87|1004.07|0
1655269890000|2022-06-15 05:11:30|1006.74|1003.94|1006.99|1004.19|1006.99|1004.19|1006.74|1003.94|0
1655269900000|2022-06-15 05:11:40|1007.24|1004.44|1007.24|1004.44|1007.24|1004.44|1006.99|1004.19|0
1655269910000|2022-06-15 05:11:50|1007.12|1004.32|1007.24|1004.44|1007.24|1004.44|1007.12|1004.32|0
1655269920000|2022-06-15 05:12:00|1006.99|1004.19|1007.73|1004.93|1007.73|1004.93|1006.99|1004.19|0
1655269930000|2022-06-15 05:12:10|1008.23|1005.43|1007.98|1005.18|1008.23|1005.43|1007.98|1005.18|0
1655269940000|2022-06-15 05:12:20|1007.73|1004.93|1007.73|1004.93|1007.73|1004.93|1007.73|1004.93|0
1655269950000|2022-06-15 05:12:30|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|0
1655269960000|2022-06-15 05:12:40|1007.23|1004.43|1007.36|1004.56|1007.48|1004.68|1007.23|1004.43|0
1655269970000|2022-06-15 05:12:50|1007.23|1004.43|1007.23|1004.43|1007.23|1004.43|1007.23|1004.43|0
1655269980000|2022-06-15 05:13:00|1007.36|1004.56|1007.36|1004.56|1007.36|1004.56|1007.23|1004.43|0
1655269990000|2022-06-15 05:13:10|1007.23|1004.43|1007.98|1005.18|1007.98|1005.18|1007.23|1004.43|0
1655270000000|2022-06-15 05:13:20|1007.73|1004.93|1008.23|1005.43|1008.23|1005.43|1007.73|1004.93|0
1655270010000|2022-06-15 05:13:30|1007.98|1005.18|1007.98|1005.18|1007.98|1005.18|1007.98|1005.18|0
1655270020000|2022-06-15 05:13:40|1008.11|1005.31|1008.23|1005.43|1008.23|1005.43|1007.98|1005.18|0
1655270030000|2022-06-15 05:13:50|1008.36|1005.56|1008.72|1005.92|1008.72|1005.92|1008.36|1005.56|0
1655270040000|2022-06-15 05:14:00|1008.23|1005.43|1008.72|1005.92|1008.72|1005.92|1008.23|1005.43|0
1655270050000|2022-06-15 05:14:10|1008.47|1005.67|1007.86|1005.06|1008.6|1005.8|1007.86|1005.06|0
1655270060000|2022-06-15 05:14:20|1008.36|1005.56|1008.36|1005.56|1008.36|1005.56|1008.36|1005.56|0
1655270070000|2022-06-15 05:14:30|1007.98|1005.18|1008.23|1005.43|1008.23|1005.43|1007.73|1004.93|0
1655270080000|2022-06-15 05:14:40|1007.98|1005.18|1008.11|1005.31|1008.11|1005.31|1007.98|1005.18|0
1655270090000|2022-06-15 05:14:50|1007.98|1005.18|1008.11|1005.31|1008.23|1005.43|1007.98|1005.18|0
1655270100000|2022-06-15 05:15:00|1007.98|1005.18|1007.86|1005.06|1007.98|1005.18|1007.73|1004.93|0
1655270110000|2022-06-15 05:15:10|1007.73|1004.93|1007.73|1004.93|1007.98|1005.18|1007.73|1004.93|0
1655270120000|2022-06-15 05:15:20|1007.48|1004.68|1007.23|1004.43|1007.61|1004.81|1007.23|1004.43|0
1655270130000|2022-06-15 05:15:30|1006.99|1004.19|1007.73|1004.93|1007.98|1005.18|1006.99|1004.19|0
1655270140000|2022-06-15 05:15:40|1007.48|1004.68|1007.48|1004.68|1007.48|1004.68|1007.36|1004.56|0
1655270160000|2022-06-15 05:16:00|1007.23|1004.43|1006.49|1003.69|1007.36|1004.56|1006.49|1003.69|0
1655270170000|2022-06-15 05:16:10|1006.37|1003.57|1006.24|1003.44|1006.49|1003.69|1006.24|1003.44|0
1655270180000|2022-06-15 05:16:20|1006.37|1003.57|1006.24|1003.44|1006.37|1003.57|1005.88|1003.08|0
1655270190000|2022-06-15 05:16:30|1006.12|1003.32|1005.5|1002.7|1006.24|1003.44|1005.5|1002.7|0
1655270200000|2022-06-15 05:16:40|1005.63|1002.83|1005.5|1002.7|1005.63|1002.83|1005.5|1002.7|0
1655270210000|2022-06-15 05:16:50|1005.75|1002.95|1005.88|1003.08|1005.88|1003.08|1005.75|1002.95|0
1655270220000|2022-06-15 05:17:00|1006|1003.2|1005.88|1003.08|1006|1003.2|1005.88|1003.08|0
1655270230000|2022-06-15 05:17:10|1005.5|1002.7|1006|1003.2|1006|1003.2|1005.5|1002.7|0
1655270240000|2022-06-15 05:17:20|1006.24|1003.44|1006.49|1003.69|1007.23|1004.43|1006.24|1003.44|0
1655270250000|2022-06-15 05:17:30|1006.37|1003.57|1006|1003.2|1006.37|1003.57|1006|1003.2|0
1655270260000|2022-06-15 05:17:40|1006.24|1003.44|1006.24|1003.44|1006.24|1003.44|1006.12|1003.32|0
1655270270000|2022-06-15 05:17:50|1006.12|1003.32|1006|1003.2|1006.24|1003.44|1006|1003.2|0
1655270280000|2022-06-15 05:18:00|1006.24|1003.44|1005.88|1003.08|1006.24|1003.44|1005.88|1003.08|0
1655270290000|2022-06-15 05:18:10|1006|1003.2|1006|1003.2|1006|1003.2|1005.75|1002.95|0
1655270300000|2022-06-15 05:18:20|1005.75|1002.95|1006|1003.2|1006|1003.2|1005.75|1002.95|0
1655270310000|2022-06-15 05:18:30|1005.88|1003.08|1005.88|1003.08|1005.88|1003.08|1005.88|1003.08|0
1655270320000|2022-06-15 05:18:40|1005.75|1002.95|1005.75|1002.95|1005.75|1002.95|1005.75|1002.95|0
1655270330000|2022-06-15 05:18:50|1005.5|1002.7|1005.5|1002.7|1005.5|1002.7|1005.5|1002.7|0
1655270340000|2022-06-15 05:19:00|1005.63|1002.83|1005.75|1002.95|1005.88|1003.08|1005.63|1002.83|0
1655270350000|2022-06-15 05:19:10|1006|1003.2|1006.24|1003.44|1006.24|1003.44|1006|1003.2|0
1655270360000|2022-06-15 05:19:20|1006|1003.2|1006.12|1003.32|1006.12|1003.32|1006|1003.2|0
1655270380000|2022-06-15 05:19:40|1006|1003.2|1005.75|1002.95|1006|1003.2|1005.75|1002.95|0
1655270390000|2022-06-15 05:19:50|1005.63|1002.83|1005.75|1002.95|1005.75|1002.95|1005.63|1002.83|0
1655270400000|2022-06-15 05:20:00|1005.88|1003.08|1005.63|1002.83|1006|1003.2|1005.63|1002.83|0
1655270410000|2022-06-15 05:20:10|1005.75|1002.95|1005.75|1002.95|1005.75|1002.95|1005.63|1002.83|0
1655270420000|2022-06-15 05:20:20|1005.63|1002.83|1006|1003.2|1006|1003.2|1005.63|1002.83|0
1655270430000|2022-06-15 05:20:30|1006.12|1003.32|1006.24|1003.44|1006.37|1003.57|1006.12|1003.32|0
1655270440000|2022-06-15 05:20:40|1006|1003.2|1006|1003.2|1006|1003.2|1005.88|1003.08|0
1655270450000|2022-06-15 05:20:50|1005.88|1003.08|1006|1003.2|1006|1003.2|1005.88|1003.08|0
1655270460000|2022-06-15 05:21:00|1005.75|1002.95|1005.88|1003.08|1005.88|1003.08|1005.75|1002.95|0
1655270470000|2022-06-15 05:21:10|1006|1003.2|1005.63|1002.83|1006|1003.2|1005.63|1002.83|0
1655270480000|2022-06-15 05:21:20|1005.25|1002.45|1005.13|1002.33|1005.25|1002.45|1005|1002.2|0
1655270490000|2022-06-15 05:21:30|1005|1002.2|1005.25|1002.45|1005.25|1002.45|1004.88|1002.08|0
1655270500000|2022-06-15 05:21:40|1005|1002.2|1005.25|1002.45|1005.25|1002.45|1005|1002.2|0
1655270510000|2022-06-15 05:21:50|1005.13|1002.33|1005.25|1002.45|1005.25|1002.45|1005|1002.2|0
1655270520000|2022-06-15 05:22:00|1006|1003.2|1005.75|1002.95|1006|1003.2|1005.75|1002.95|0
1655270530000|2022-06-15 05:22:10|1005.5|1002.7|1005.63|1002.83|1005.63|1002.83|1005.5|1002.7|0
1655270540000|2022-06-15 05:22:20|1006|1003.2|1006.24|1003.44|1006.24|1003.44|1006|1003.2|0
1655270550000|2022-06-15 05:22:30|1006.37|1003.57|1006.49|1003.69|1006.49|1003.69|1006.24|1003.44|0
1655270560000|2022-06-15 05:22:40|1006.24|1003.44|1006.49|1003.69|1006.49|1003.69|1006.24|1003.44|0
1655270570000|2022-06-15 05:22:50|1006.24|1003.44|1006.49|1003.69|1006.49|1003.69|1006.24|1003.44|0
1655270580000|2022-06-15 05:23:00|1006.37|1003.57|1006.49|1003.69|1006.49|1003.69|1006.37|1003.57|0
1655270590000|2022-06-15 05:23:10|1006.74|1003.94|1006.62|1003.82|1006.74|1003.94|1006.62|1003.82|0
1655270600000|2022-06-15 05:23:20|1006.74|1003.94|1006.74|1003.94|1006.74|1003.94|1006.62|1003.82|0
1655270610000|2022-06-15 05:23:30|1006.87|1004.07|1006.74|1003.94|1006.87|1004.07|1006.74|1003.94|0
1655270640000|2022-06-15 05:24:00|1007.23|1004.43|1008.11|1005.31|1008.11|1005.31|1007.23|1004.43|0
1655270650000|2022-06-15 05:24:10|1008.36|1005.56|1008.72|1005.92|1008.72|1005.92|1008.36|1005.56|0
1655270660000|2022-06-15 05:24:20|1008.85|1006.05|1009.22|1006.42|1009.22|1006.42|1008.85|1006.05|0
1655270670000|2022-06-15 05:24:30|1008.97|1006.17|1009.47|1006.67|1009.6|1006.8|1008.97|1006.17|0
1655270680000|2022-06-15 05:24:40|1009.96|1007.16|1010.21|1007.41|1010.46|1007.66|1009.96|1007.16|0
1655270690000|2022-06-15 05:24:50|1009.96|1007.16|1010.46|1007.66|1010.46|1007.66|1009.96|1007.16|0
1655270700000|2022-06-15 05:25:00|1010.21|1007.41|1010.71|1007.91|1010.71|1007.91|1009.96|1007.16|0
1655270710000|2022-06-15 05:25:10|1010.59|1007.79|1010.71|1007.91|1010.71|1007.91|1010.59|1007.79|0
1655270720000|2022-06-15 05:25:20|1010.46|1007.66|1010.71|1007.91|1010.71|1007.91|1010.46|1007.66|0
1655270730000|2022-06-15 05:25:30|1010.59|1007.79|1011.45|1008.65|1011.45|1008.65|1010.59|1007.79|0
1655270740000|2022-06-15 05:25:40|1011.7|1008.9|1011.7|1008.9|1011.7|1008.9|1011.7|1008.9|0
1655270750000|2022-06-15 05:25:50|1012.19|1009.39|1011.95|1009.15|1012.44|1009.64|1011.7|1008.9|0
1655270760000|2022-06-15 05:26:00|1011.7|1008.9|1011.7|1008.9|1012.19|1009.39|1011.7|1008.9|0
1655270770000|2022-06-15 05:26:10|1011.95|1009.15|1011.45|1008.65|1011.95|1009.15|1011.45|1008.65|0
1655270780000|2022-06-15 05:26:20|1011.7|1008.9|1011.45|1008.65|1011.7|1008.9|1011.45|1008.65|0
1655270790000|2022-06-15 05:26:30|1011.2|1008.4|1011.08|1008.28|1011.2|1008.4|1011.08|1008.28|0
1655270800000|2022-06-15 05:26:40|1011.2|1008.4|1011.45|1008.65|1011.58|1008.78|1011.2|1008.4|0
1655270810000|2022-06-15 05:26:50|1011.7|1008.9|1011.45|1008.65|1011.7|1008.9|1011.2|1008.4|0
1655270820000|2022-06-15 05:27:00|1011.7|1008.9|1011.7|1008.9|1011.7|1008.9|1011.7|1008.9|0
1655270830000|2022-06-15 05:27:10|1011.95|1009.15|1011.45|1008.65|1011.95|1009.15|1011.45|1008.65|0
1655270850000|2022-06-15 05:27:30|1011.95|1009.15|1011.95|1009.15|1011.95|1009.15|1011.7|1008.9|0
1655270860000|2022-06-15 05:27:40|1011.83|1009.03|1011.7|1008.9|1011.95|1009.15|1011.7|1008.9|0
1655270870000|2022-06-15 05:27:50|1012.19|1009.39|1012.32|1009.52|1012.32|1009.52|1011.95|1009.15|0
1655270880000|2022-06-15 05:28:00|1012.19|1009.39|1011.7|1008.9|1012.19|1009.39|1011.7|1008.9|0
1655270890000|2022-06-15 05:28:10|1011.45|1008.65|1011.7|1008.9|1011.7|1008.9|1011.45|1008.65|0
1655270900000|2022-06-15 05:28:20|1011.95|1009.15|1012.44|1009.64|1012.44|1009.64|1011.95|1009.15|0
1655270910000|2022-06-15 05:28:30|1012.32|1009.52|1012.44|1009.64|1012.44|1009.64|1012.32|1009.52|0
1655270920000|2022-06-15 05:28:40|1012.69|1009.89|1012.44|1009.64|1012.69|1009.89|1012.44|1009.64|0
1655270930000|2022-06-15 05:28:50|1012.19|1009.39|1012.44|1009.64|1012.44|1009.64|1012.19|1009.39|0
1655270940000|2022-06-15 05:29:00|1012.69|1009.89|1012.44|1009.64|1012.69|1009.89|1012.44|1009.64|0
1655270950000|2022-06-15 05:29:10|1012.57|1009.77|1012.44|1009.64|1012.57|1009.77|1012.44|1009.64|0
1655270960000|2022-06-15 05:29:20|1012.19|1009.39|1011.45|1008.65|1012.19|1009.39|1011.45|1008.65|0
1655270970000|2022-06-15 05:29:30|1011.2|1008.4|1011.08|1008.28|1011.2|1008.4|1010.95|1008.15|0
1655270980000|2022-06-15 05:29:40|1010.95|1008.15|1011.58|1008.78|1011.7|1008.9|1010.95|1008.15|0
1655270990000|2022-06-15 05:29:50|1011.45|1008.65|1010.71|1007.91|1011.7|1008.9|1010.71|1007.91|0
1655271000000|2022-06-15 05:30:00|1010.95|1008.15|1010.21|1007.41|1010.95|1008.15|1010.21|1007.41|0
1655271010000|2022-06-15 05:30:10|1009.96|1007.16|1009.22|1006.42|1009.96|1007.16|1009.22|1006.42|0
1655271020000|2022-06-15 05:30:20|1008.97|1006.17|1009.47|1006.67|1009.6|1006.8|1008.97|1006.17|0
1655271030000|2022-06-15 05:30:30|1009.22|1006.42|1009.84|1007.04|1009.84|1007.04|1009.22|1006.42|0
1655271040000|2022-06-15 05:30:40|1010.21|1007.41|1010.34|1007.54|1010.34|1007.54|1009.96|1007.16|0
1655271050000|2022-06-15 05:30:50|1010.83|1008.03|1010.71|1007.91|1011.33|1008.53|1010.71|1007.91|0
1655271060000|2022-06-15 05:31:00|1010.46|1007.66|1010.95|1008.15|1010.95|1008.15|1010.46|1007.66|0
1655271070000|2022-06-15 05:31:10|1011.2|1008.4|1011.33|1008.53|1011.33|1008.53|1011.2|1008.4|0
1655271080000|2022-06-15 05:31:20|1011.2|1008.4|1010.95|1008.15|1011.45|1008.65|1010.95|1008.15|0
1655271090000|2022-06-15 05:31:30|1010.09|1007.29|1010.46|1007.66|1010.46|1007.66|1009.96|1007.16|0
1655271100000|2022-06-15 05:31:40|1010.34|1007.54|1010.95|1008.15|1010.95|1008.15|1010.34|1007.54|0
1655271110000|2022-06-15 05:31:50|1011.08|1008.28|1011.2|1008.4|1011.2|1008.4|1010.95|1008.15|0
1655271120000|2022-06-15 05:32:00|1011.08|1008.28|1011.08|1008.28|1011.08|1008.28|1011.08|1008.28|0
1655271130000|2022-06-15 05:32:10|1011.7|1008.9|1011.2|1008.4|1011.7|1008.9|1011.2|1008.4|0
1655271140000|2022-06-15 05:32:20|1011.08|1008.28|1010.71|1007.91|1011.08|1008.28|1010.71|1007.91|0
1655271150000|2022-06-15 05:32:30|1010.46|1007.66|1010.59|1007.79|1010.59|1007.79|1010.46|1007.66|0
1655271160000|2022-06-15 05:32:40|1010.46|1007.66|1010.71|1007.91|1010.95|1008.15|1010.46|1007.66|0
1655271170000|2022-06-15 05:32:50|1010.95|1008.15|1010.95|1008.15|1010.95|1008.15|1010.71|1007.91|0
1655271180000|2022-06-15 05:33:00|1010.71|1007.91|1011.08|1008.28|1011.2|1008.4|1010.71|1007.91|0
1655271190000|2022-06-15 05:33:10|1010.95|1008.15|1010.95|1008.15|1010.95|1008.15|1010.71|1007.91|0
1655271200000|2022-06-15 05:33:20|1010.83|1008.03|1010.46|1007.66|1010.83|1008.03|1010.46|1007.66|0
1655271210000|2022-06-15 05:33:30|1010.21|1007.41|1010.09|1007.29|1010.21|1007.41|1009.96|1007.16|0
1655271220000|2022-06-15 05:33:40|1010.21|1007.41|1010.09|1007.29|1010.21|1007.41|1010.09|1007.29|0
1655271230000|2022-06-15 05:33:50|1009.96|1007.16|1010.21|1007.41|1010.34|1007.54|1009.96|1007.16|0
1655271240000|2022-06-15 05:34:00|1009.96|1007.16|1009.96|1007.16|1009.96|1007.16|1009.96|1007.16|0
1655271250000|2022-06-15 05:34:10|1009.71|1006.91|1010.21|1007.41|1010.21|1007.41|1009.71|1006.91|0
1655271260000|2022-06-15 05:34:20|1010.46|1007.66|1010.46|1007.66|1010.46|1007.66|1010.21|1007.41|0
1655271270000|2022-06-15 05:34:30|1010.34|1007.54|1010.46|1007.66|1010.46|1007.66|1010.21|1007.41|0
1655271280000|2022-06-15 05:34:40|1010.59|1007.79|1010.83|1008.03|1010.83|1008.03|1010.46|1007.66|0
1655271290000|2022-06-15 05:34:50|1010.95|1008.15|1011.2|1008.4|1011.2|1008.4|1010.95|1008.15|0
1655271300000|2022-06-15 05:35:00|1010.95|1008.15|1010.71|1007.91|1010.95|1008.15|1010.59|1007.79|0
1655271310000|2022-06-15 05:35:10|1010.95|1008.15|1011.45|1008.65|1011.45|1008.65|1010.95|1008.15|0
1655271320000|2022-06-15 05:35:20|1011.2|1008.4|1010.83|1008.03|1011.2|1008.4|1010.83|1008.03|0
1655271330000|2022-06-15 05:35:30|1010.71|1007.91|1009.47|1006.67|1010.71|1007.91|1009.47|1006.67|0
1655271340000|2022-06-15 05:35:40|1010.09|1007.29|1010.09|1007.29|1010.09|1007.29|1009.96|1007.16|0
1655271350000|2022-06-15 05:35:50|1010.46|1007.66|1010.83|1008.03|1010.83|1008.03|1010.46|1007.66|0
1655271360000|2022-06-15 05:36:00|1010.95|1008.15|1010.95|1008.15|1011.08|1008.28|1010.95|1008.15|0
1655271370000|2022-06-15 05:36:10|1010.34|1007.54|1009.59|1006.79|1010.34|1007.54|1009.59|1006.79|0
1655271380000|2022-06-15 05:36:20|1009.71|1006.91|1009.71|1006.91|1009.84|1007.04|1009.71|1006.91|0
1655271390000|2022-06-15 05:36:30|1009.96|1007.16|1009.71|1006.91|1009.96|1007.16|1009.71|1006.91|0
1655271400000|2022-06-15 05:36:40|1009.84|1007.04|1010.34|1007.54|1010.46|1007.66|1009.84|1007.04|0
1655271410000|2022-06-15 05:36:50|1010.21|1007.41|1010.21|1007.41|1010.34|1007.54|1010.21|1007.41|0
1655271420000|2022-06-15 05:37:00|1009.96|1007.16|1009.84|1007.04|1009.96|1007.16|1009.84|1007.04|0
1655271430000|2022-06-15 05:37:10|1009.71|1006.91|1009.22|1006.42|1009.71|1006.91|1009.22|1006.42|0
1655271440000|2022-06-15 05:37:20|1008.72|1005.92|1008.85|1006.05|1009.22|1006.42|1008.72|1005.92|0
1655271450000|2022-06-15 05:37:30|1008.97|1006.17|1009.47|1006.67|1009.47|1006.67|1008.72|1005.92|0
1655271460000|2022-06-15 05:37:40|1009.22|1006.42|1009.22|1006.42|1009.35|1006.55|1009.22|1006.42|0
1655271470000|2022-06-15 05:37:50|1009.47|1006.67|1009.35|1006.55|1009.47|1006.67|1009.35|1006.55|0
1655271480000|2022-06-15 05:38:00|1009.22|1006.42|1008.97|1006.17|1009.22|1006.42|1008.97|1006.17|0
1655271490000|2022-06-15 05:38:10|1008.85|1006.05|1008.47|1005.67|1008.85|1006.05|1008.47|1005.67|0
1655271500000|2022-06-15 05:38:20|1008.11|1005.31|1008.23|1005.43|1008.23|1005.43|1008.11|1005.31|0
1655271510000|2022-06-15 05:38:30|1008.11|1005.31|1008.23|1005.43|1008.23|1005.43|1007.98|1005.18|0
1655271530000|2022-06-15 05:38:50|1008.35|1005.55|1008.35|1005.55|1008.35|1005.55|1008.35|1005.55|0
1655271540000|2022-06-15 05:39:00|1008.47|1005.67|1008.72|1005.92|1008.72|1005.92|1008.47|1005.67|0
1655271550000|2022-06-15 05:39:10|1008.97|1006.17|1009.22|1006.42|1009.22|1006.42|1008.85|1006.05|0
1655271560000|2022-06-15 05:39:20|1009.47|1006.67|1009.47|1006.67|1009.47|1006.67|1009.22|1006.42|0
1655271570000|2022-06-15 05:39:30|1009.22|1006.42|1008.97|1006.17|1009.22|1006.42|1008.97|1006.17|0
1655271580000|2022-06-15 05:39:40|1009.1|1006.3|1008.47|1005.67|1009.1|1006.3|1008.47|1005.67|0
1655271590000|2022-06-15 05:39:50|1008.6|1005.8|1008.23|1005.43|1008.6|1005.8|1008.23|1005.43|0
1655271600000|2022-06-15 05:40:00|1007.98|1005.18|1007.98|1005.18|1008.23|1005.43|1007.98|1005.18|0
1655271610000|2022-06-15 05:40:10|1008.23|1005.43|1008.23|1005.43|1008.23|1005.43|1008.11|1005.31|0
1655271620000|2022-06-15 05:40:20|1008.35|1005.55|1008.6|1005.8|1008.6|1005.8|1008.35|1005.55|0
1655271630000|2022-06-15 05:40:30|1008.72|1005.92|1008.47|1005.67|1008.72|1005.92|1008.47|1005.67|0
1655271640000|2022-06-15 05:40:40|1008.6|1005.8|1008.47|1005.67|1008.72|1005.92|1008.47|1005.67|0
1655271650000|2022-06-15 05:40:50|1008.6|1005.8|1008.6|1005.8|1008.6|1005.8|1008.6|1005.8|0
1655271660000|2022-06-15 05:41:00|1008.97|1006.17|1009.22|1006.42|1009.22|1006.42|1008.97|1006.17|0
1655271670000|2022-06-15 05:41:10|1009.35|1006.55|1009.35|1006.55|1009.35|1006.55|1009.35|1006.55|0
1655271680000|2022-06-15 05:41:20|1009.22|1006.42|1009.35|1006.55|1009.35|1006.55|1009.22|1006.42|0
1655271690000|2022-06-15 05:41:30|1009.47|1006.67|1009.71|1006.91|1009.71|1006.91|1009.47|1006.67|0
1655271700000|2022-06-15 05:41:40|1009.96|1007.16|1009.47|1006.67|1009.96|1007.16|1009.47|1006.67|0
1655271710000|2022-06-15 05:41:50|1009.71|1006.91|1009.47|1006.67|1009.71|1006.91|1009.47|1006.67|0
1655271720000|2022-06-15 05:42:00|1009.59|1006.79|1009.47|1006.67|1009.71|1006.91|1009.47|1006.67|0
1655271730000|2022-06-15 05:42:10|1009.35|1006.55|1008.72|1005.92|1009.35|1006.55|1008.72|1005.92|0
1655271740000|2022-06-15 05:42:20|1008.6|1005.8|1007.73|1004.93|1008.6|1005.8|1007.73|1004.93|0
1655271750000|2022-06-15 05:42:30|1007.98|1005.18|1008.47|1005.67|1008.6|1005.8|1007.98|1005.18|0
1655271760000|2022-06-15 05:42:40|1008.35|1005.55|1008.47|1005.67|1008.47|1005.67|1008.35|1005.55|0
1655271770000|2022-06-15 05:42:50|1008.23|1005.43|1008.47|1005.67|1008.47|1005.67|1008.23|1005.43|0
1655271780000|2022-06-15 05:43:00|1008.72|1005.92|1008.47|1005.67|1008.85|1006.05|1008.47|1005.67|0
1655271790000|2022-06-15 05:43:10|1007.98|1005.18|1007.48|1004.68|1007.98|1005.18|1007.48|1004.68|0
1655271800000|2022-06-15 05:43:20|1007.73|1004.93|1007.73|1004.93|1007.73|1004.93|1007.48|1004.68|0
1655271810000|2022-06-15 05:43:30|1007.98|1005.18|1008.23|1005.43|1008.23|1005.43|1007.98|1005.18|0
1655271820000|2022-06-15 05:43:40|1008.47|1005.67|1008.6|1005.8|1008.6|1005.8|1008.47|1005.67|0
1655271830000|2022-06-15 05:43:50|1008.72|1005.92|1008.72|1005.92|1008.72|1005.92|1008.6|1005.8|0
1655271840000|2022-06-15 05:44:00|1008.6|1005.8|1007.98|1005.18|1008.6|1005.8|1007.86|1005.06|0
1655271850000|2022-06-15 05:44:10|1007.61|1004.81|1006.74|1003.94|1007.86|1005.06|1006.74|1003.94|0
1655271860000|2022-06-15 05:44:20|1006.49|1003.69|1006.49|1003.69|1006.49|1003.69|1006.24|1003.44|0
1655271870000|2022-06-15 05:44:30|1006.37|1003.57|1006.49|1003.69|1006.49|1003.69|1006.37|1003.57|0
1655271880000|2022-06-15 05:44:40|1006.62|1003.82|1006.99|1004.19|1006.99|1004.19|1006.62|1003.82|0
1655271890000|2022-06-15 05:44:50|1006.49|1003.69|1006.37|1003.57|1006.62|1003.82|1006.37|1003.57|0
1655271900000|2022-06-15 05:45:00|1006.62|1003.82|1006.49|1003.69|1006.74|1003.94|1006.49|1003.69|0
1655271910000|2022-06-15 05:45:10|1006.37|1003.57|1006.62|1003.82|1006.62|1003.82|1006.37|1003.57|0
1655271920000|2022-06-15 05:45:20|1006.74|1003.94|1006.87|1004.07|1006.87|1004.07|1006.74|1003.94|0
1655271930000|2022-06-15 05:45:30|1007.11|1004.31|1007.11|1004.31|1007.23|1004.43|1007.11|1004.31|0
1655271940000|2022-06-15 05:45:40|1007.23|1004.43|1006.62|1003.82|1007.23|1004.43|1006.62|1003.82|0
1655271950000|2022-06-15 05:45:50|1006.49|1003.69|1006.87|1004.07|1006.87|1004.07|1006.49|1003.69|0
1655271960000|2022-06-15 05:46:00|1006.99|1004.19|1006.49|1003.69|1006.99|1004.19|1006.24|1003.44|0
1655271970000|2022-06-15 05:46:10|1006.24|1003.44|1006.49|1003.69|1006.49|1003.69|1006.24|1003.44|0
1655271980000|2022-06-15 05:46:20|1006.37|1003.57|1005.99|1003.19|1006.37|1003.57|1005.75|1002.95|0
1655271990000|2022-06-15 05:46:30|1005.75|1002.95|1005.75|1002.95|1005.75|1002.95|1005.75|1002.95|0
1655272000000|2022-06-15 05:46:40|1005.5|1002.7|1005.25|1002.45|1005.5|1002.7|1005.25|1002.45|0
1655272010000|2022-06-15 05:46:50|1005.5|1002.7|1005|1002.2|1005.5|1002.7|1005|1002.2|0
1655272020000|2022-06-15 05:47:00|1004.75|1001.95|1004.75|1001.95|1004.75|1001.95|1004.39|1001.59|0
1655272030000|2022-06-15 05:47:10|1005.25|1002.45|1004.75|1001.95|1005.25|1002.45|1004.75|1001.95|0
1655272040000|2022-06-15 05:47:20|1004.51|1001.71|1004.51|1001.71|1004.75|1001.95|1004.51|1001.71|0
1655272050000|2022-06-15 05:47:30|1004.01|1001.21|1003.52|1000.72|1004.01|1001.21|1003.52|1000.72|0
1655272060000|2022-06-15 05:47:40|1003.02|1000.22|1002.77|999.97|1003.15|1000.35|1002.77|999.97|0
1655272070000|2022-06-15 05:47:50|1003.02|1000.22|1003.15|1000.35|1003.52|1000.72|1003.02|1000.22|0
1655272080000|2022-06-15 05:48:00|1003.02|1000.22|1002.9|1000.1|1003.02|1000.22|1002.9|1000.1|0
1655272090000|2022-06-15 05:48:10|1002.28|999.48|1002.77|999.97|1002.77|999.97|1002.28|999.48|0
1655272100000|2022-06-15 05:48:20|1002.52|999.72|1002.77|999.97|1002.77|999.97|1002.52|999.72|0
1655272110000|2022-06-15 05:48:30|1003.02|1000.22|1002.77|999.97|1003.02|1000.22|1002.77|999.97|0
1655272120000|2022-06-15 05:48:40|1003.02|1000.22|1003.02|1000.22|1003.27|1000.47|1003.02|1000.22|0
1655272130000|2022-06-15 05:48:50|1002.77|999.97|1002.77|999.97|1002.77|999.97|1002.77|999.97|0
1655272140000|2022-06-15 05:49:00|1002.65|999.85|1002.65|999.85|1002.77|999.97|1002.65|999.85|0
1655272150000|2022-06-15 05:49:10|1003.02|1000.22|1002.03|999.23|1003.02|1000.22|1002.03|999.23|0
1655272160000|2022-06-15 05:49:20|1002.16|999.36|1002.16|999.36|1002.16|999.36|1002.16|999.36|0
1655272170000|2022-06-15 05:49:30|1001.91|999.11|1001.78|998.98|1002.03|999.23|1001.66|998.86|0
1655272180000|2022-06-15 05:49:40|1002.03|999.23|1001.78|998.98|1002.03|999.23|1001.78|998.98|0
1655272190000|2022-06-15 05:49:50|1002.03|999.23|1001.78|998.98|1002.03|999.23|1001.78|998.98|0
1655272200000|2022-06-15 05:50:00|1001.91|999.11|1002.28|999.48|1002.28|999.48|1001.91|999.11|0
1655272210000|2022-06-15 05:50:10|1002.16|999.36|1001.91|999.11|1002.16|999.36|1001.91|999.11|0
1655272220000|2022-06-15 05:50:20|1001.78|998.98|1002.03|999.23|1002.03|999.23|1001.78|998.98|0
1655272230000|2022-06-15 05:50:30|1002.16|999.36|1002.03|999.23|1002.16|999.36|1002.03|999.23|0
1655272240000|2022-06-15 05:50:40|1002.16|999.36|1002.03|999.23|1002.16|999.36|1001.91|999.11|0
1655272250000|2022-06-15 05:50:50|1001.91|999.11|1001.78|998.98|1001.91|999.11|1001.78|998.98|0
1655272260000|2022-06-15 05:51:00|1001.91|999.11|1002.28|999.48|1002.28|999.48|1001.91|999.11|0
1655272270000|2022-06-15 05:51:10|1002.52|999.72|1002.52|999.72|1002.52|999.72|1002.52|999.72|0
1655272280000|2022-06-15 05:51:20|1002.03|999.23|1001.78|998.98|1002.03|999.23|1001.78|998.98|0
1655272290000|2022-06-15 05:51:30|1001.53|998.73|1002.03|999.23|1002.03|999.23|1001.53|998.73|0
1655272300000|2022-06-15 05:51:40|1002.28|999.48|1002.77|999.97|1002.77|999.97|1002.28|999.48|0
1655272310000|2022-06-15 05:51:50|1003.02|1000.22|1002.03|999.23|1003.02|1000.22|1002.03|999.23|0
1655272320000|2022-06-15 05:52:00|1001.78|998.98|1001.78|998.98|1001.78|998.98|1001.78|998.98|0
1655272330000|2022-06-15 05:52:10|1001.28|998.48|1000.54|997.74|1001.28|998.48|1000.54|997.74|0
1655272340000|2022-06-15 05:52:20|1000.79|997.99|1000.29|997.49|1000.79|997.99|1000.29|997.49|0
1655272350000|2022-06-15 05:52:30|999.8|997|1000.05|997.25|1000.05|997.25|999.8|997|0
1655272360000|2022-06-15 05:52:40|999.8|997|999.55|996.75|999.8|997|999.55|996.75|0
1655272370000|2022-06-15 05:52:50|1000.05|997.25|999.93|997.13|1000.05|997.25|999.8|997|0
1655272380000|2022-06-15 05:53:00|999.8|997|999.55|996.75|1000.05|997.25|999.55|996.75|0
1655272390000|2022-06-15 05:53:10|998.56|995.76|999.3|996.5|999.3|996.5|998.56|995.76|0
1655272400000|2022-06-15 05:53:20|999.55|996.75|998.81|996.01|999.8|997|998.81|996.01|0
1655272410000|2022-06-15 05:53:30|998.56|995.76|997.32|994.52|998.56|995.76|997.32|994.52|0
1655272420000|2022-06-15 05:53:40|997.57|994.77|997.81|995.01|997.81|995.01|997.32|994.52|0
1655272430000|2022-06-15 05:53:50|998.06|995.26|997.81|995.01|998.06|995.26|997.81|995.01|0
1655272440000|2022-06-15 05:54:00|998.06|995.26|997.7|994.9|998.06|995.26|997.7|994.9|0
1655272450000|2022-06-15 05:54:10|997.32|994.52|997.57|994.77|997.57|994.77|997.32|994.52|0
1655272460000|2022-06-15 05:54:20|997.81|995.01|997.81|995.01|997.81|995.01|997.57|994.77|0
1655272470000|2022-06-15 05:54:30|997.94|995.14|998.31|995.51|998.31|995.51|997.94|995.14|0
1655272480000|2022-06-15 05:54:40|998.19|995.39|998.31|995.51|998.31|995.51|998.19|995.39|0
1655272490000|2022-06-15 05:54:50|998.06|995.26|998.06|995.26|998.31|995.51|998.06|995.26|0
1655272500000|2022-06-15 05:55:00|997.81|995.01|997.94|995.14|997.94|995.14|997.57|994.77|0
1655272510000|2022-06-15 05:55:10|998.06|995.26|998.56|995.76|998.56|995.76|998.06|995.26|0
1655272520000|2022-06-15 05:55:20|998.31|995.51|998.06|995.26|998.31|995.51|998.06|995.26|0
1655272530000|2022-06-15 05:55:30|998.31|995.51|998.81|996.01|999.05|996.25|998.31|995.51|0
1655272540000|2022-06-15 05:55:40|998.69|995.89|998.44|995.64|998.69|995.89|998.44|995.64|0
1655272550000|2022-06-15 05:55:50|998.56|995.76|997.81|995.01|998.56|995.76|997.81|995.01|0
1655272560000|2022-06-15 05:56:00|997.57|994.77|996.58|993.78|997.57|994.77|996.58|993.78|0
1655272570000|2022-06-15 05:56:10|996.7|993.9|996.7|993.9|996.7|993.9|996.58|993.78|0
1655272580000|2022-06-15 05:56:20|996.82|994.02|995.83|993.03|996.82|994.02|995.83|993.03|0
1655272590000|2022-06-15 05:56:30|996.08|993.28|996.58|993.78|996.58|993.78|996.08|993.28|0
1655272600000|2022-06-15 05:56:40|996.82|994.02|997.32|994.52|997.32|994.52|996.82|994.02|0
1655272610000|2022-06-15 05:56:50|996.82|994.02|996.7|993.9|996.82|994.02|996.33|993.53|0
1655272620000|2022-06-15 05:57:00|996.21|993.41|996.33|993.53|996.58|993.78|996.21|993.41|0
1655272630000|2022-06-15 05:57:10|996.82|994.02|997.07|994.27|997.32|994.52|996.82|994.02|0
1655272640000|2022-06-15 05:57:20|996.82|994.02|996.58|993.78|996.82|994.02|996.58|993.78|0
1655272650000|2022-06-15 05:57:30|996.7|993.9|995.96|993.16|996.82|994.02|995.96|993.16|0
1655272660000|2022-06-15 05:57:40|995.58|992.78|995.09|992.29|995.58|992.78|995.09|992.29|0
1655272670000|2022-06-15 05:57:50|994.59|991.79|995.34|992.54|995.58|992.78|994.59|991.79|0
1655272680000|2022-06-15 05:58:00|995.58|992.78|996.08|993.28|996.08|993.28|995.58|992.78|0
1655272690000|2022-06-15 05:58:10|996.46|993.66|996.33|993.53|996.46|993.66|996.21|993.41|0
1655272700000|2022-06-15 05:58:20|995.83|993.03|995.83|993.03|995.83|993.03|995.83|993.03|0
1655272710000|2022-06-15 05:58:30|995.96|993.16|996.08|993.28|996.08|993.28|995.96|993.16|0
1655272720000|2022-06-15 05:58:40|996.33|993.53|995.71|992.91|996.33|993.53|995.71|992.91|0
1655272730000|2022-06-15 05:58:50|995.83|993.03|996.58|993.78|996.58|993.78|995.83|993.03|0
1655272740000|2022-06-15 05:59:00|996.95|994.15|997.57|994.77|997.57|994.77|996.95|994.15|0
1655272750000|2022-06-15 05:59:10|997.81|995.01|998.06|995.26|998.31|995.51|997.81|995.01|0
1655272760000|2022-06-15 05:59:20|998.81|996.01|1000.17|997.37|1000.17|997.37|998.81|996.01|0
1655272770000|2022-06-15 05:59:30|1000.54|997.74|1000.54|997.74|1000.79|997.99|1000.54|997.74|0
1655272780000|2022-06-15 05:59:40|1000.29|997.49|1000.04|997.24|1000.29|997.49|1000.04|997.24|0
1655272790000|2022-06-15 05:59:50|1000.29|997.49|1000.79|997.99|1000.79|997.99|1000.04|997.24|0
1655272800000|2022-06-15 06:00:00|1001.28|998.48|1000.29|997.49|1001.28|998.48|1000.29|997.49|0
1655272810000|2022-06-15 06:00:10|1000.54|997.74|999.05|996.25|1000.54|997.74|999.05|996.25|0
1655272820000|2022-06-15 06:00:20|998.31|995.51|998.31|995.51|998.31|995.51|997.81|995.01|0
1655272830000|2022-06-15 06:00:30|998.44|995.64|998.81|996.01|998.81|996.01|998.44|995.64|0
1655272840000|2022-06-15 06:00:40|999.3|996.5|998.31|995.51|999.3|996.5|998.31|995.51|0
1655272850000|2022-06-15 06:00:50|997.81|995.01|997.81|995.01|997.94|995.14|997.81|995.01|0
1655272860000|2022-06-15 06:01:00|997.07|994.27|998.06|995.26|998.19|995.39|997.07|994.27|0
1655272870000|2022-06-15 06:01:10|997.81|995.01|997.7|994.9|997.81|995.01|997.07|994.27|0
1655272880000|2022-06-15 06:01:20|998.31|995.51|999.93|997.13|1000.04|997.24|998.31|995.51|0
1655272890000|2022-06-15 06:01:30|1000.67|997.87|1000.79|997.99|1000.79|997.99|999.93|997.13|0
1655272900000|2022-06-15 06:01:40|1000.67|997.87|1000.67|997.87|1000.92|998.12|1000.67|997.87|0
1655272910000|2022-06-15 06:01:50|1000.54|997.74|999.93|997.13|1000.92|998.12|999.93|997.13|0
1655272920000|2022-06-15 06:02:00|1000.04|997.24|1000.04|997.24|1000.04|997.24|999.8|997|0
1655272930000|2022-06-15 06:02:10|999.8|997|999.8|997|1000.29|997.49|999.8|997|0
1655272940000|2022-06-15 06:02:20|1000.29|997.49|1001.53|998.73|1001.53|998.73|1000.04|997.24|0
1655272950000|2022-06-15 06:02:30|1001.78|998.98|1001.53|998.73|1001.78|998.98|1001.53|998.73|0
1655272960000|2022-06-15 06:02:40|1001.28|998.48|1001.53|998.73|1001.66|998.86|1001.28|998.48|0
1655272970000|2022-06-15 06:02:50|1002.03|999.23|1002.28|999.48|1002.28|999.48|1002.03|999.23|0
1655272980000|2022-06-15 06:03:00|1002.4|999.6|1003.27|1000.47|1003.27|1000.47|1002.4|999.6|0
1655272990000|2022-06-15 06:03:10|1003.15|1000.35|1003.27|1000.47|1003.4|1000.6|1003.15|1000.35|0
1655273000000|2022-06-15 06:03:20|1003.51|1000.71|1004.51|1001.71|1004.51|1001.71|1003.51|1000.71|0
1655273010000|2022-06-15 06:03:30|1004.26|1001.46|1004.01|1001.21|1004.26|1001.46|1004.01|1001.21|0
1655273020000|2022-06-15 06:03:40|1003.51|1000.71|1003.27|1000.47|1003.51|1000.71|1003.27|1000.47|0
1655273030000|2022-06-15 06:03:50|1003.76|1000.96|1004.26|1001.46|1004.26|1001.46|1003.76|1000.96|0
1655273040000|2022-06-15 06:04:00|1004.01|1001.21|1003.76|1000.96|1004.01|1001.21|1003.51|1000.71|0
1655273050000|2022-06-15 06:04:10|1003.02|1000.22|1003.02|1000.22|1003.02|1000.22|1002.52|999.72|0
1655273060000|2022-06-15 06:04:20|1003.51|1000.71|1002.9|1000.1|1003.51|1000.71|1002.9|1000.1|0
1655273070000|2022-06-15 06:04:30|1002.28|999.48|1002.52|999.72|1002.77|999.97|1002.28|999.48|0
1655273080000|2022-06-15 06:04:40|1002.03|999.23|1002.03|999.23|1002.03|999.23|1002.03|999.23|0
1655273090000|2022-06-15 06:04:50|1001.53|998.73|1001.16|998.36|1001.53|998.73|1001.04|998.24|0
1655273100000|2022-06-15 06:05:00|1001.04|998.24|999.8|997|1001.04|998.24|999.8|997|0
1655273110000|2022-06-15 06:05:10|999.68|996.88|1000.29|997.49|1000.54|997.74|999.68|996.88|0
1655273120000|2022-06-15 06:05:20|1000.04|997.24|1000.54|997.74|1000.79|997.99|1000.04|997.24|0
1655273130000|2022-06-15 06:05:30|1000.79|997.99|1000.54|997.74|1000.79|997.99|1000.29|997.49|0
1655273140000|2022-06-15 06:05:40|1001.04|998.24|1000.79|997.99|1001.04|998.24|1000.67|997.87|0
1655273150000|2022-06-15 06:05:50|1000.92|998.12|1000.42|997.62|1000.92|998.12|1000.42|997.62|0
1655273160000|2022-06-15 06:06:00|1000.29|997.49|1000.54|997.74|1000.54|997.74|1000.04|997.24|0
1655273170000|2022-06-15 06:06:10|1000.79|997.99|999.8|997|1000.79|997.99|999.8|997|0
1655273180000|2022-06-15 06:06:20|998.81|996.01|998.31|995.51|998.81|996.01|998.31|995.51|0
1655273190000|2022-06-15 06:06:30|997.81|995.01|997.57|994.77|997.81|995.01|997.57|994.77|0
1655273200000|2022-06-15 06:06:40|996.82|994.02|997.2|994.4|997.2|994.4|996.82|994.02|0
1655273210000|2022-06-15 06:06:50|997.32|994.52|996.7|993.9|997.32|994.52|996.7|993.9|0
1655273220000|2022-06-15 06:07:00|996.82|994.02|996.08|993.28|996.82|994.02|996.08|993.28|0
1655273230000|2022-06-15 06:07:10|994.84|992.04|995.58|992.78|995.58|992.78|994.84|992.04|0
1655273240000|2022-06-15 06:07:20|995.09|992.29|995.96|993.16|995.96|993.16|995.09|992.29|0
1655273250000|2022-06-15 06:07:30|995.83|993.03|995.47|992.67|996.58|993.78|995.47|992.67|0
1655273260000|2022-06-15 06:07:40|995.83|993.03|996.08|993.28|996.08|993.28|995.58|992.78|0
1655273270000|2022-06-15 06:07:50|996.21|993.41|995.71|992.91|996.21|993.41|995.71|992.91|0
1655273280000|2022-06-15 06:08:00|995.83|993.03|995.83|993.03|996.58|993.78|995.83|993.03|0
1655273290000|2022-06-15 06:08:10|995.71|992.91|996.33|993.53|996.33|993.53|995.71|992.91|0
1655273300000|2022-06-15 06:08:20|996.58|993.78|996.33|993.53|996.58|993.78|996.21|993.41|0
1655273310000|2022-06-15 06:08:30|996.7|993.9|996.58|993.78|996.82|994.02|996.58|993.78|0
1655273320000|2022-06-15 06:08:40|996.7|993.9|996.95|994.15|996.95|994.15|996.7|993.9|0
1655273330000|2022-06-15 06:08:50|996.7|993.9|996.95|994.15|997.07|994.27|996.7|993.9|0
1655273340000|2022-06-15 06:09:00|997.2|994.4|997.7|994.9|997.7|994.9|997.2|994.4|0
1655273350000|2022-06-15 06:09:10|997.57|994.77|997.07|994.27|997.57|994.77|997.07|994.27|0
1655273360000|2022-06-15 06:09:20|996.46|993.66|995.71|992.91|996.46|993.66|995.71|992.91|0
1655273370000|2022-06-15 06:09:30|995.83|993.03|995.83|993.03|995.83|993.03|995.83|993.03|0
1655273380000|2022-06-15 06:09:40|995.34|992.54|995.34|992.54|995.71|992.91|995.34|992.54|0
1655273390000|2022-06-15 06:09:50|994.84|992.04|994.84|992.04|995.09|992.29|994.84|992.04|0
1655273400000|2022-06-15 06:10:00|994.97|992.17|995.09|992.29|995.09|992.29|994.97|992.17|0
1655273410000|2022-06-15 06:10:10|995.47|992.67|995.58|992.78|995.83|993.03|995.34|992.54|0
1655273420000|2022-06-15 06:10:20|995.34|992.54|996.58|993.78|996.58|993.78|995.34|992.54|0
1655273430000|2022-06-15 06:10:30|996.33|993.53|997.45|994.65|997.45|994.65|996.33|993.53|0
1655273440000|2022-06-15 06:10:40|997.81|995.01|996.82|994.02|997.81|995.01|996.08|993.28|0
1655273450000|2022-06-15 06:10:50|997.07|994.27|996.58|993.78|997.07|994.27|996.58|993.78|0
1655273460000|2022-06-15 06:11:00|996.82|994.02|997.07|994.27|997.07|994.27|996.58|993.78|0
1655273470000|2022-06-15 06:11:10|997.2|994.4|997.32|994.52|997.81|995.01|997.2|994.4|0
1655273480000|2022-06-15 06:11:20|996.46|993.66|996.58|993.78|996.7|993.9|996.46|993.66|0
1655273490000|2022-06-15 06:11:30|995.83|993.03|995.83|993.03|995.83|993.03|995.58|992.78|0
1655273500000|2022-06-15 06:11:40|996.33|993.53|996.33|993.53|996.33|993.53|996.08|993.28|0
1655273510000|2022-06-15 06:11:50|997.07|994.27|996.82|994.02|997.07|994.27|996.7|993.9|0
1655273520000|2022-06-15 06:12:00|997.07|994.27|996.46|993.66|997.07|994.27|996.33|993.53|0
1655273530000|2022-06-15 06:12:10|996.33|993.53|995.83|993.03|996.33|993.53|995.83|993.03|0
1655273540000|2022-06-15 06:12:20|995.58|992.78|995.09|992.29|995.58|992.78|994.97|992.17|0
1655273550000|2022-06-15 06:12:30|994.72|991.92|994.97|992.17|994.97|992.17|994.59|991.79|0
1655273560000|2022-06-15 06:12:40|994.84|992.04|996.08|993.28|996.08|993.28|994.84|992.04|0
1655273570000|2022-06-15 06:12:50|995.83|993.03|995.58|992.78|995.83|993.03|995.58|992.78|0
1655273580000|2022-06-15 06:13:00|995.96|993.16|996.58|993.78|996.7|993.9|995.96|993.16|0
1655273590000|2022-06-15 06:13:10|997.07|994.27|996.82|994.02|997.07|994.27|996.58|993.78|0
1655273600000|2022-06-15 06:13:20|996.58|993.78|997.07|994.27|997.07|994.27|996.58|993.78|0
1655273610000|2022-06-15 06:13:30|996.82|994.02|997.32|994.52|997.32|994.52|996.82|994.02|0
1655273620000|2022-06-15 06:13:40|996.95|994.15|996.82|994.02|997.07|994.27|996.82|994.02|0
1655273630000|2022-06-15 06:13:50|996.58|993.78|996.58|993.78|996.82|994.02|996.58|993.78|0
1655273640000|2022-06-15 06:14:00|996.82|994.02|997.45|994.65|997.45|994.65|996.7|993.9|0
1655273650000|2022-06-15 06:14:10|997.57|994.77|998.31|995.51|998.31|995.51|997.57|994.77|0
1655273660000|2022-06-15 06:14:20|998.19|995.39|998.06|995.26|998.19|995.39|998.06|995.26|0
1655273670000|2022-06-15 06:14:30|997.94|995.14|997.81|995.01|998.06|995.26|997.81|995.01|0
1655273680000|2022-06-15 06:14:40|998.19|995.39|998.31|995.51|998.56|995.76|998.19|995.39|0
1655273690000|2022-06-15 06:14:50|998.44|995.64|998.06|995.26|998.44|995.64|998.06|995.26|0
1655273700000|2022-06-15 06:15:00|998.31|995.51|998.56|995.76|998.56|995.76|998.06|995.26|0
1655273710000|2022-06-15 06:15:10|999.55|996.75|999.3|996.5|999.55|996.75|999.05|996.25|0
1655273720000|2022-06-15 06:15:20|999.55|996.75|998.81|996.01|999.55|996.75|998.81|996.01|0
1655273730000|2022-06-15 06:15:30|999.05|996.25|999.93|997.13|999.93|997.13|998.56|995.76|0
1655273740000|2022-06-15 06:15:40|1000.29|997.49|1000.79|997.99|1000.79|997.99|1000.29|997.49|0
1655273750000|2022-06-15 06:15:50|1000.54|997.74|1000.92|998.12|1001.04|998.24|1000.54|997.74|0
1655273760000|2022-06-15 06:16:00|1001.04|998.24|1001.04|998.24|1001.28|998.48|1001.04|998.24|0
1655273770000|2022-06-15 06:16:10|1000.92|998.12|1001.04|998.24|1001.16|998.36|1000.92|998.12|0
1655273780000|2022-06-15 06:16:20|1000.29|997.49|1000.54|997.74|1000.54|997.74|1000.29|997.49|0
1655273790000|2022-06-15 06:16:30|1000.29|997.49|1000.29|997.49|1000.29|997.49|1000.17|997.37|0
1655273800000|2022-06-15 06:16:40|999.43|996.63|998.81|996.01|999.43|996.63|998.56|995.76|0
1655273810000|2022-06-15 06:16:50|998.44|995.64|998.31|995.51|998.56|995.76|998.31|995.51|0
1655273820000|2022-06-15 06:17:00|998.81|996.01|998.81|996.01|999.05|996.25|998.81|996.01|0
1655273830000|2022-06-15 06:17:10|999.18|996.38|999.05|996.25|999.18|996.38|999.05|996.25|0
1655273840000|2022-06-15 06:17:20|999.3|996.5|998.81|996.01|999.55|996.75|998.81|996.01|0
1655273850000|2022-06-15 06:17:30|998.19|995.39|997.45|994.65|998.19|995.39|997.45|994.65|0
1655273860000|2022-06-15 06:17:40|997.2|994.4|997.81|995.01|997.81|995.01|996.82|994.02|0
1655273870000|2022-06-15 06:17:50|997.57|994.77|998.06|995.26|998.06|995.26|997.57|994.77|0
1655273880000|2022-06-15 06:18:00|997.81|995.01|997.32|994.52|997.81|995.01|997.32|994.52|0
1655273890000|2022-06-15 06:18:10|997.45|994.65|997.32|994.52|997.57|994.77|997.32|994.52|0
1655273900000|2022-06-15 06:18:20|997.81|995.01|997.81|995.01|997.81|995.01|997.69|994.89|0
1655273910000|2022-06-15 06:18:30|997.94|995.14|997.07|994.27|997.94|995.14|997.07|994.27|0
1655273920000|2022-06-15 06:18:40|997.2|994.4|997.57|994.77|997.81|995.01|997.2|994.4|0
1655273930000|2022-06-15 06:18:50|997.94|995.14|997.81|995.01|998.06|995.26|997.81|995.01|0
1655273940000|2022-06-15 06:19:00|997.69|994.89|997.57|994.77|997.69|994.89|997.57|994.77|0
1655273950000|2022-06-15 06:19:10|998.06|995.26|997.69|994.89|998.06|995.26|997.69|994.89|0
1655273960000|2022-06-15 06:19:20|998.06|995.26|997.94|995.14|998.06|995.26|997.69|994.89|0
1655273970000|2022-06-15 06:19:30|997.81|995.01|997.57|994.77|997.81|995.01|996.95|994.15|0
1655273980000|2022-06-15 06:19:40|997.81|995.01|998.31|995.51|998.31|995.51|997.81|995.01|0
1655273990000|2022-06-15 06:19:50|997.81|995.01|997.69|994.89|998.06|995.26|997.69|994.89|0
1655274000000|2022-06-15 06:20:00|998.06|995.26|997.07|994.27|998.06|995.26|996.57|993.77|0
1655274010000|2022-06-15 06:20:10|997.57|994.77|997.32|994.52|997.81|995.01|997.32|994.52|0
1655274020000|2022-06-15 06:20:20|996.57|993.77|996.82|994.02|997.07|994.27|996.57|993.77|0
1655274030000|2022-06-15 06:20:30|996.57|993.77|996.08|993.28|996.57|993.77|996.08|993.28|0
1655274040000|2022-06-15 06:20:40|996.7|993.9|996.21|993.41|996.7|993.9|996.08|993.28|0
1655274050000|2022-06-15 06:20:50|997.07|994.27|996.95|994.15|997.32|994.52|996.95|994.15|0
1655274060000|2022-06-15 06:21:00|996.33|993.53|995.71|992.91|996.33|993.53|995.71|992.91|0
1655274070000|2022-06-15 06:21:10|995.58|992.78|994.84|992.04|995.58|992.78|994.84|992.04|0
1655274080000|2022-06-15 06:21:20|995.09|992.29|994.97|992.17|995.09|992.29|994.97|992.17|0
1655274090000|2022-06-15 06:21:30|994.84|992.04|994.35|991.55|995.09|992.29|994.35|991.55|0
1655274100000|2022-06-15 06:21:40|994.84|992.04|994.84|992.04|994.84|992.04|994.35|991.55|0
1655274110000|2022-06-15 06:21:50|995.09|992.29|994.35|991.55|995.09|992.29|994.35|991.55|0
1655274120000|2022-06-15 06:22:00|993.85|991.05|992.61|989.81|993.85|991.05|992.61|989.81|0
1655274130000|2022-06-15 06:22:10|992.86|990.06|992.61|989.81|992.86|990.06|992.49|989.69|0
1655274140000|2022-06-15 06:22:20|992.49|989.69|992.74|989.94|993.11|990.31|992.49|989.69|0
1655274150000|2022-06-15 06:22:30|992.61|989.81|993.11|990.31|993.11|990.31|992.61|989.81|0
1655274160000|2022-06-15 06:22:40|993.35|990.55|992.86|990.06|993.73|990.93|992.86|990.06|0
1655274170000|2022-06-15 06:22:50|992.36|989.56|992.86|990.06|992.86|990.06|992.36|989.56|0
1655274180000|2022-06-15 06:23:00|993.35|990.55|993.11|990.31|993.35|990.55|993.11|990.31|0
1655274190000|2022-06-15 06:23:10|993.35|990.55|993.24|990.44|993.35|990.55|993.24|990.44|0
1655274200000|2022-06-15 06:23:20|992.86|990.06|993.11|990.31|993.11|990.31|992.86|990.06|0
1655274210000|2022-06-15 06:23:30|992.99|990.19|992.61|989.81|992.99|990.19|992.61|989.81|0
1655274220000|2022-06-15 06:23:40|992.36|989.56|992.86|990.06|992.86|990.06|992.36|989.56|0
1655274230000|2022-06-15 06:23:50|993.11|990.31|993.11|990.31|993.11|990.31|992.61|989.81|0
1655274240000|2022-06-15 06:24:00|992.86|990.06|993.6|990.8|993.6|990.8|992.86|990.06|0
1655274250000|2022-06-15 06:24:10|993.48|990.68|993.6|990.8|993.6|990.8|993.11|990.31|0
1655274260000|2022-06-15 06:24:20|993.73|990.93|992.86|990.06|993.73|990.93|992.86|990.06|0
1655274270000|2022-06-15 06:24:30|992.61|989.81|993.24|990.44|993.24|990.44|992.61|989.81|0
1655274280000|2022-06-15 06:24:40|993.35|990.55|993.35|990.55|993.85|991.05|993.35|990.55|0
1655274290000|2022-06-15 06:24:50|992.86|990.06|993.6|990.8|993.6|990.8|992.86|990.06|0
1655274300000|2022-06-15 06:25:00|994.34|991.54|994.84|992.04|994.84|992.04|994.34|991.54|0
1655274310000|2022-06-15 06:25:10|994.72|991.92|994.72|991.92|994.84|992.04|994.34|991.54|0
1655274320000|2022-06-15 06:25:20|995.09|992.29|995.22|992.42|995.34|992.54|995.09|992.29|0
1655274330000|2022-06-15 06:25:30|995.71|992.91|995.83|993.03|995.83|993.03|995.71|992.91|0
1655274340000|2022-06-15 06:25:40|996.57|993.77|996.7|993.9|996.7|993.9|996.57|993.77|0
1655274350000|2022-06-15 06:25:50|996.33|993.53|996.57|993.77|996.57|993.77|996.33|993.53|0
1655274360000|2022-06-15 06:26:00|996.7|993.9|996.46|993.66|996.82|994.02|996.46|993.66|0
1655274370000|2022-06-15 06:26:10|996.33|993.53|996.57|993.77|996.82|994.02|996.33|993.53|0
1655274380000|2022-06-15 06:26:20|996.08|993.28|995.58|992.78|996.08|993.28|995.46|992.66|0
1655274390000|2022-06-15 06:26:30|995.71|992.91|994.84|992.04|995.71|992.91|994.34|991.54|0
1655274400000|2022-06-15 06:26:40|994.34|991.54|994.1|991.3|994.59|991.79|993.6|990.8|0
1655274410000|2022-06-15 06:26:50|993.85|991.05|993.35|990.55|994.1|991.3|993.35|990.55|0
1655274420000|2022-06-15 06:27:00|993.73|990.93|993.48|990.68|993.73|990.93|993.24|990.44|0
1655274430000|2022-06-15 06:27:10|993.6|990.8|992.61|989.81|993.6|990.8|992.61|989.81|0
1655274440000|2022-06-15 06:27:20|992.86|990.06|993.85|991.05|993.85|991.05|992.86|990.06|0
1655274450000|2022-06-15 06:27:30|992.74|989.94|992.86|990.06|993.11|990.31|992.74|989.94|0
1655274460000|2022-06-15 06:27:40|993.35|990.55|994.1|991.3|994.1|991.3|993.35|990.55|0
1655274470000|2022-06-15 06:27:50|993.98|991.18|992.49|989.69|993.98|991.18|992.49|989.69|0
1655274480000|2022-06-15 06:28:00|992.36|989.56|992.61|989.81|992.61|989.81|992.36|989.56|0
1655274490000|2022-06-15 06:28:10|992.36|989.56|992.36|989.56|992.36|989.56|992.36|989.56|0
1655274500000|2022-06-15 06:28:20|992.61|989.81|992.86|990.06|992.86|990.06|992.61|989.81|0
1655274510000|2022-06-15 06:28:30|993.11|990.31|992.74|989.94|993.11|990.31|992.74|989.94|0
1655274520000|2022-06-15 06:28:40|992.49|989.69|992.86|990.06|992.86|990.06|992.36|989.56|0
1655274530000|2022-06-15 06:28:50|992.61|989.81|992.86|990.06|992.86|990.06|992.61|989.81|0
1655274540000|2022-06-15 06:29:00|993.11|990.31|993.6|990.8|993.6|990.8|993.11|990.31|0
1655274550000|2022-06-15 06:29:10|993.85|991.05|993.23|990.43|993.85|991.05|993.23|990.43|0
1655274560000|2022-06-15 06:29:20|993.6|990.8|993.6|990.8|993.6|990.8|993.48|990.68|0
1655274570000|2022-06-15 06:29:30|993.35|990.55|993.48|990.68|993.85|991.05|993.35|990.55|0
1655274580000|2022-06-15 06:29:40|993.6|990.8|994.47|991.67|994.47|991.67|993.6|990.8|0
1655274590000|2022-06-15 06:29:50|994.59|991.79|994.34|991.54|994.59|991.79|994.34|991.54|0
1655274600000|2022-06-15 06:30:00|993.98|991.18|994.47|991.67|994.47|991.67|993.98|991.18|0
1655274610000|2022-06-15 06:30:10|994.84|992.04|994.84|992.04|994.84|992.04|994.59|991.79|0
1655274620000|2022-06-15 06:30:20|995.34|992.54|994.84|992.04|995.34|992.54|994.84|992.04|0
1655274630000|2022-06-15 06:30:30|994.97|992.17|996.08|993.28|996.08|993.28|994.97|992.17|0
1655274640000|2022-06-15 06:30:40|995.46|992.66|995.71|992.91|995.71|992.91|995.34|992.54|0
1655274650000|2022-06-15 06:30:50|996.33|993.53|996.33|993.53|996.57|993.77|996.33|993.53|0
1655274660000|2022-06-15 06:31:00|996.82|994.02|995.96|993.16|996.82|994.02|995.96|993.16|0
1655274670000|2022-06-15 06:31:10|996.57|993.77|996.57|993.77|996.57|993.77|996.57|993.77|0
1655274680000|2022-06-15 06:31:20|996.33|993.53|997.32|994.52|997.81|995.01|996.33|993.53|0
1655274690000|2022-06-15 06:31:30|997.57|994.77|997.69|994.89|997.69|994.89|997.45|994.65|0
1655274700000|2022-06-15 06:31:40|997.94|995.14|997.94|995.14|997.94|995.14|997.57|994.77|0
1655274710000|2022-06-15 06:31:50|998.56|995.76|998.56|995.76|998.56|995.76|998.56|995.76|0
1655274720000|2022-06-15 06:32:00|998.31|995.51|998.69|995.89|998.69|995.89|998.31|995.51|0
1655274730000|2022-06-15 06:32:10|998.31|995.51|998.06|995.26|998.31|995.51|998.06|995.26|0
1655274740000|2022-06-15 06:32:20|997.94|995.14|998.44|995.64|998.44|995.64|997.94|995.14|0
1655274750000|2022-06-15 06:32:30|998.56|995.76|997.81|995.01|998.56|995.76|997.81|995.01|0
1655274760000|2022-06-15 06:32:40|997.2|994.4|996.57|993.77|997.32|994.52|996.57|993.77|0
1655274770000|2022-06-15 06:32:50|996.7|993.9|996.82|994.02|996.82|994.02|996.7|993.9|0
1655274780000|2022-06-15 06:33:00|996.57|993.77|997.32|994.52|997.32|994.52|996.57|993.77|0
1655274790000|2022-06-15 06:33:10|997.57|994.77|997.32|994.52|997.57|994.77|997.32|994.52|0
1655274800000|2022-06-15 06:33:20|997.2|994.4|996.21|993.41|997.2|994.4|996.08|993.28|0
1655274810000|2022-06-15 06:33:30|996.57|993.77|996.95|994.15|996.95|994.15|996.33|993.53|0
1655274820000|2022-06-15 06:33:40|996.82|994.02|997.07|994.27|997.2|994.4|996.82|994.02|0
1655274830000|2022-06-15 06:33:50|997.57|994.77|997.57|994.77|997.57|994.77|997.57|994.77|0
1655274840000|2022-06-15 06:34:00|997.94|995.14|997.57|994.77|997.94|995.14|997.57|994.77|0
1655274850000|2022-06-15 06:34:10|997.2|994.4|996.82|994.02|997.32|994.52|996.82|994.02|0
1655274860000|2022-06-15 06:34:20|996.95|994.15|996.7|993.9|996.95|994.15|996.33|993.53|0
1655274870000|2022-06-15 06:34:30|996.82|994.02|996.82|994.02|996.82|994.02|996.57|993.77|0
1655274880000|2022-06-15 06:34:40|997.32|994.52|996.7|993.9|997.57|994.77|996.7|993.9|0
1655274890000|2022-06-15 06:34:50|997.07|994.27|996.82|994.02|997.07|994.27|996.82|994.02|0
1655274900000|2022-06-15 06:35:00|996.7|993.9|996.57|993.77|996.82|994.02|996.57|993.77|0
1655274910000|2022-06-15 06:35:10|996.33|993.53|995.83|993.03|996.33|993.53|995.83|993.03|0
1655274920000|2022-06-15 06:35:20|995.58|992.78|994.97|992.17|996.08|993.28|994.97|992.17|0
1655274930000|2022-06-15 06:35:30|994.84|992.04|994.84|992.04|994.84|992.04|994.59|991.79|0
1655274940000|2022-06-15 06:35:40|995.09|992.29|995.09|992.29|995.09|992.29|995.09|992.29|0
1655274950000|2022-06-15 06:35:50|995.22|992.42|995.83|993.03|995.83|993.03|995.22|992.42|0
1655274960000|2022-06-15 06:36:00|996.08|993.28|995.83|993.03|996.08|993.28|995.83|993.03|0
1655274970000|2022-06-15 06:36:10|996.21|993.41|996.33|993.53|996.46|993.66|996.08|993.28|0
1655274980000|2022-06-15 06:36:20|996.08|993.28|996.08|993.28|996.08|993.28|996.08|993.28|0
1655274990000|2022-06-15 06:36:30|996.33|993.53|996.7|993.9|996.7|993.9|996.33|993.53|0
1655275000000|2022-06-15 06:36:40|996.95|994.15|996.82|994.02|996.95|994.15|996.82|994.02|0
1655275010000|2022-06-15 06:36:50|996.7|993.9|996.08|993.28|996.7|993.9|996.08|993.28|0
1655275020000|2022-06-15 06:37:00|995.83|993.03|996.33|993.53|996.57|993.77|995.83|993.03|0
1655275030000|2022-06-15 06:37:10|996.46|993.66|996.57|993.77|996.7|993.9|996.46|993.66|0
1655275040000|2022-06-15 06:37:20|996.33|993.53|996.08|993.28|996.33|993.53|996.08|993.28|0
1655275050000|2022-06-15 06:37:30|996.46|993.66|996.21|993.41|996.46|993.66|996.21|993.41|0
1655275060000|2022-06-15 06:37:40|996.57|993.77|995.58|992.78|996.57|993.77|995.58|992.78|0
1655275070000|2022-06-15 06:37:50|995.71|992.91|996.08|993.28|996.08|993.28|995.71|992.91|0
1655275080000|2022-06-15 06:38:00|996.33|993.53|995.96|993.16|996.33|993.53|995.96|993.16|0
1655275090000|2022-06-15 06:38:10|995.83|993.03|995.83|993.03|996.08|993.28|995.83|993.03|0
1655275100000|2022-06-15 06:38:20|996.08|993.28|996.95|994.15|996.95|994.15|996.08|993.28|0
1655275110000|2022-06-15 06:38:30|996.82|994.02|997.07|994.27|997.07|994.27|996.7|993.9|0
1655275120000|2022-06-15 06:38:40|997.57|994.77|996.82|994.02|997.57|994.77|996.82|994.02|0
1655275130000|2022-06-15 06:38:50|996.33|993.53|995.96|993.16|996.33|993.53|995.83|993.03|0
1655275140000|2022-06-15 06:39:00|996.33|993.53|996.33|993.53|996.57|993.77|995.96|993.16|0
1655275150000|2022-06-15 06:39:10|996.08|993.28|996.33|993.53|996.33|993.53|996.08|993.28|0
1655275160000|2022-06-15 06:39:20|996.95|994.15|996.95|994.15|997.07|994.27|996.95|994.15|0
1655275170000|2022-06-15 06:39:30|997.07|994.27|996.95|994.15|997.07|994.27|996.95|994.15|0
1655275180000|2022-06-15 06:39:40|997.2|994.4|996.33|993.53|997.2|994.4|996.33|993.53|0
1655275190000|2022-06-15 06:39:50|996.08|993.28|995.58|992.78|996.08|993.28|995.58|992.78|0
1655275200000|2022-06-15 06:40:00|996.08|993.28|995.58|992.78|996.08|993.28|995.58|992.78|0
1655275210000|2022-06-15 06:40:10|995.46|992.66|995.22|992.42|995.46|992.66|995.22|992.42|0
1655275220000|2022-06-15 06:40:20|995.34|992.54|995.34|992.54|995.34|992.54|995.34|992.54|0
1655275230000|2022-06-15 06:40:30|995.46|992.66|995.58|992.78|995.58|992.78|995.34|992.54|0
1655275240000|2022-06-15 06:40:40|995.83|993.03|995.58|992.78|995.83|993.03|995.58|992.78|0
1655275250000|2022-06-15 06:40:50|995.46|992.66|995.83|993.03|995.83|993.03|995.46|992.66|0
1655275260000|2022-06-15 06:41:00|995.09|992.29|995.71|992.91|995.71|992.91|995.09|992.29|0
1655275270000|2022-06-15 06:41:10|995.83|993.03|995.96|993.16|995.96|993.16|995.83|993.03|0
1655275280000|2022-06-15 06:41:20|995.71|992.91|995.71|992.91|995.71|992.91|995.34|992.54|0
1655275290000|2022-06-15 06:41:30|996.08|993.28|996.08|993.28|996.33|993.53|996.08|993.28|0
1655275300000|2022-06-15 06:41:40|996.33|993.53|996.57|993.77|996.95|994.15|996.33|993.53|0
1655275310000|2022-06-15 06:41:50|996.82|994.02|997.2|994.4|997.32|994.52|996.82|994.02|0
1655275320000|2022-06-15 06:42:00|997.07|994.27|996.57|993.77|997.45|994.65|996.57|993.77|0
1655275330000|2022-06-15 06:42:10|996.33|993.53|996.7|993.9|996.7|993.9|996.33|993.53|0
1655275340000|2022-06-15 06:42:20|996.82|994.02|997.07|994.27|997.32|994.52|996.82|994.02|0
1655275350000|2022-06-15 06:42:30|996.82|994.02|997.07|994.27|997.07|994.27|996.82|994.02|0
1655275360000|2022-06-15 06:42:40|996.57|993.77|996.46|993.66|996.57|993.77|996.08|993.28|0
1655275370000|2022-06-15 06:42:50|996.57|993.77|997.07|994.27|997.07|994.27|996.33|993.53|0
1655275380000|2022-06-15 06:43:00|996.82|994.02|997.07|994.27|997.07|994.27|996.82|994.02|0
1655275390000|2022-06-15 06:43:10|996.7|993.9|996.21|993.41|996.82|994.02|996.21|993.41|0
1655275400000|2022-06-15 06:43:20|996.08|993.28|996.08|993.28|996.21|993.41|996.08|993.28|0
1655275410000|2022-06-15 06:43:30|995.96|993.16|996.33|993.53|996.33|993.53|995.58|992.78|0
1655275420000|2022-06-15 06:43:40|996.57|993.77|997.32|994.52|997.32|994.52|996.57|993.77|0
1655275430000|2022-06-15 06:43:50|997.57|994.77|997.07|994.27|997.57|994.77|997.07|994.27|0
1655275440000|2022-06-15 06:44:00|997.32|994.52|996.33|993.53|997.32|994.52|996.33|993.53|0
1655275450000|2022-06-15 06:44:10|996.57|993.77|996.33|993.53|996.57|993.77|996.33|993.53|0
1655275460000|2022-06-15 06:44:20|996.82|994.02|996.21|993.41|996.82|994.02|996.21|993.41|0
1655275470000|2022-06-15 06:44:30|996.08|993.28|996.08|993.28|996.08|993.28|995.96|993.16|0
1655275480000|2022-06-15 06:44:40|996.33|993.53|995.58|992.78|996.33|993.53|995.58|992.78|0
1655275490000|2022-06-15 06:44:50|995.83|993.03|995.34|992.54|995.83|993.03|995.34|992.54|0
1655275500000|2022-06-15 06:45:00|995.58|992.78|995.34|992.54|995.58|992.78|995.34|992.54|0
1655275510000|2022-06-15 06:45:10|995.46|992.66|995.46|992.66|995.58|992.78|995.46|992.66|0
1655275520000|2022-06-15 06:45:20|995.58|992.78|996.7|993.9|996.7|993.9|995.58|992.78|0
1655275530000|2022-06-15 06:45:30|996.82|994.02|996.95|994.15|996.95|994.15|996.82|994.02|0
1655275540000|2022-06-15 06:45:40|996.82|994.02|996.33|993.53|996.82|994.02|996.33|993.53|0
1655275550000|2022-06-15 06:45:50|996.57|993.77|996.82|994.02|996.95|994.15|996.57|993.77|0
1655275560000|2022-06-15 06:46:00|997.32|994.52|996.82|994.02|997.45|994.65|996.82|994.02|0
1655275570000|2022-06-15 06:46:10|997.07|994.27|997.45|994.65|997.45|994.65|997.07|994.27|0
1655275580000|2022-06-15 06:46:20|997.07|994.27|996.57|993.77|997.07|994.27|996.57|993.77|0
1655275590000|2022-06-15 06:46:30|996.33|993.53|996.33|993.53|996.57|993.77|996.33|993.53|0
1655275600000|2022-06-15 06:46:40|996.57|993.77|996.57|993.77|996.82|994.02|996.57|993.77|0
1655275610000|2022-06-15 06:46:50|996.82|994.02|996.46|993.66|996.82|994.02|996.33|993.53|0
1655275620000|2022-06-15 06:47:00|996.57|993.77|996.82|994.02|997.32|994.52|996.57|993.77|0
1655275630000|2022-06-15 06:47:10|997.07|994.27|997.32|994.52|997.32|994.52|996.95|994.15|0
1655275640000|2022-06-15 06:47:20|996.57|993.77|996.57|993.77|996.57|993.77|996.57|993.77|0
1655275660000|2022-06-15 06:47:40|997.2|994.4|996.95|994.15|997.2|994.4|996.57|993.77|0
1655275670000|2022-06-15 06:47:50|997.07|994.27|997.07|994.27|997.07|994.27|996.82|994.02|0
1655275680000|2022-06-15 06:48:00|996.95|994.15|996.95|994.15|996.95|994.15|996.95|994.15|0
1655275690000|2022-06-15 06:48:10|997.07|994.27|997.07|994.27|997.07|994.27|997.07|994.27|0
1655275700000|2022-06-15 06:48:20|996.82|994.02|996.82|994.02|997.07|994.27|996.82|994.02|0
1655275710000|2022-06-15 06:48:30|997.32|994.52|997.2|994.4|997.57|994.77|997.2|994.4|0
1655275720000|2022-06-15 06:48:40|996.82|994.02|997.07|994.27|997.57|994.77|996.82|994.02|0
1655275730000|2022-06-15 06:48:50|997.57|994.77|997.32|994.52|997.57|994.77|997.32|994.52|0
1655275740000|2022-06-15 06:49:00|997.2|994.4|997.32|994.52|997.32|994.52|997.2|994.4|0
1655275750000|2022-06-15 06:49:10|997.57|994.77|997.57|994.77|997.57|994.77|997.57|994.77|0
1655275760000|2022-06-15 06:49:20|997.32|994.52|997.94|995.14|998.06|995.26|997.32|994.52|0
1655275770000|2022-06-15 06:49:30|998.06|995.26|998.31|995.51|998.31|995.51|998.06|995.26|0
1655275780000|2022-06-15 06:49:40|998.56|995.76|999.18|996.38|999.18|996.38|998.56|995.76|0
1655275790000|2022-06-15 06:49:50|999.05|996.25|999.05|996.25|999.3|996.5|999.05|996.25|0
1655275800000|2022-06-15 06:50:00|999.55|996.75|999.3|996.5|999.55|996.75|999.05|996.25|0
1655275810000|2022-06-15 06:50:10|999.55|996.75|999.18|996.38|999.55|996.75|999.18|996.38|0
1655275820000|2022-06-15 06:50:20|999.3|996.5|998.31|995.51|999.3|996.5|998.31|995.51|0
1655275830000|2022-06-15 06:50:30|998.56|995.76|998.31|995.51|998.56|995.76|998.31|995.51|0
1655275840000|2022-06-15 06:50:40|997.57|994.77|997.57|994.77|997.81|995.01|997.57|994.77|0
1655275850000|2022-06-15 06:50:50|997.69|994.89|997.57|994.77|997.69|994.89|997.32|994.52|0
1655275860000|2022-06-15 06:51:00|997.81|995.01|998.06|995.26|998.06|995.26|997.81|995.01|0
1655275870000|2022-06-15 06:51:10|998.31|995.51|998.8|996|998.8|996|998.31|995.51|0
1655275880000|2022-06-15 06:51:20|999.3|996.5|999.05|996.25|999.3|996.5|999.05|996.25|0
1655275890000|2022-06-15 06:51:30|999.3|996.5|999.43|996.63|999.55|996.75|999.3|996.5|0
1655275900000|2022-06-15 06:51:40|999.3|996.5|999.43|996.63|999.43|996.63|999.05|996.25|0
1655275910000|2022-06-15 06:51:50|999.55|996.75|999.55|996.75|999.55|996.75|999.3|996.5|0
1655275920000|2022-06-15 06:52:00|999.68|996.88|999.8|997|999.8|997|999.68|996.88|0
1655275930000|2022-06-15 06:52:10|1000.04|997.24|1000.17|997.37|1000.17|997.37|1000.04|997.24|0
1655275940000|2022-06-15 06:52:20|1000.29|997.49|999.92|997.12|1000.29|997.49|999.92|997.12|0
1655275950000|2022-06-15 06:52:30|999.8|997|999.55|996.75|999.8|997|999.55|996.75|0
1655275960000|2022-06-15 06:52:40|999.68|996.88|999.55|996.75|999.68|996.88|999.43|996.63|0
1655275970000|2022-06-15 06:52:50|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1655275980000|2022-06-15 06:53:00|999.55|996.75|999.55|996.75|999.8|997|999.55|996.75|0
1655275990000|2022-06-15 06:53:10|999.8|997|999.55|996.75|999.8|997|999.55|996.75|0
1655276000000|2022-06-15 06:53:20|999.8|997|999.3|996.5|999.8|997|999.3|996.5|0
1655276010000|2022-06-15 06:53:30|998.93|996.13|998.56|995.76|998.93|996.13|998.31|995.51|0
1655276020000|2022-06-15 06:53:40|998.31|995.51|997.81|995.01|998.31|995.51|997.81|995.01|0
1655276030000|2022-06-15 06:53:50|997.56|994.76|997.56|994.76|997.69|994.89|997.56|994.76|0
1655276040000|2022-06-15 06:54:00|997.32|994.52|998.31|995.51|998.44|995.64|997.32|994.52|0
1655276050000|2022-06-15 06:54:10|998.19|995.39|997.56|994.76|998.19|995.39|997.56|994.76|0
1655276060000|2022-06-15 06:54:20|997.07|994.27|997.32|994.52|997.32|994.52|997.07|994.27|0
1655276070000|2022-06-15 06:54:30|997.2|994.4|997.07|994.27|997.2|994.4|997.07|994.27|0
1655276080000|2022-06-15 06:54:40|996.57|993.77|996.95|994.15|996.95|994.15|996.57|993.77|0
1655276090000|2022-06-15 06:54:50|996.82|994.02|996.57|993.77|996.82|994.02|996.57|993.77|0
1655276100000|2022-06-15 06:55:00|996.7|993.9|997.45|994.65|997.45|994.65|996.7|993.9|0
1655276110000|2022-06-15 06:55:10|997.07|994.27|997.07|994.27|997.07|994.27|997.07|994.27|0
1655276120000|2022-06-15 06:55:20|996.57|993.77|996.82|994.02|996.95|994.15|996.57|993.77|0
1655276130000|2022-06-15 06:55:30|996.57|993.77|996.57|993.77|996.7|993.9|996.57|993.77|0
1655276140000|2022-06-15 06:55:40|995.83|993.03|995.96|993.16|996.08|993.28|995.83|993.03|0
1655276150000|2022-06-15 06:55:50|996.08|993.28|995.83|993.03|996.08|993.28|995.83|993.03|0
1655276160000|2022-06-15 06:56:00|996.21|993.41|995.58|992.78|996.21|993.41|995.58|992.78|0
1655276170000|2022-06-15 06:56:10|995.71|992.91|995.33|992.53|995.83|993.03|995.33|992.53|0
1655276180000|2022-06-15 06:56:20|995.09|992.29|995.33|992.53|995.58|992.78|995.09|992.29|0
1655276190000|2022-06-15 06:56:30|995.22|992.42|994.59|991.79|995.22|992.42|994.59|991.79|0
1655276200000|2022-06-15 06:56:40|994.84|992.04|995.33|992.53|995.33|992.53|994.34|991.54|0
1655276210000|2022-06-15 06:56:50|996.08|993.28|995.58|992.78|996.08|993.28|995.58|992.78|0
1655276220000|2022-06-15 06:57:00|995.83|993.03|996.33|993.53|996.57|993.77|995.83|993.03|0
1655276230000|2022-06-15 06:57:10|995.96|993.16|996.08|993.28|996.08|993.28|995.83|993.03|0
1655276240000|2022-06-15 06:57:20|995.58|992.78|995.83|993.03|995.83|993.03|995.58|992.78|0
1655276250000|2022-06-15 06:57:30|995.71|992.91|995.71|992.91|995.83|993.03|995.71|992.91|0
1655276260000|2022-06-15 06:57:40|995.83|993.03|996.21|993.41|996.21|993.41|995.83|993.03|0
1655276270000|2022-06-15 06:57:50|996.08|993.28|996.33|993.53|996.33|993.53|995.96|993.16|0
1655276280000|2022-06-15 06:58:00|996.7|993.9|996.82|994.02|997.07|994.27|996.7|993.9|0
1655276290000|2022-06-15 06:58:10|997.07|994.27|996.57|993.77|997.07|994.27|996.57|993.77|0
1655276300000|2022-06-15 06:58:20|996.33|993.53|996.82|994.02|996.82|994.02|996.33|993.53|0
1655276310000|2022-06-15 06:58:30|996.57|993.77|996.33|993.53|996.57|993.77|996.33|993.53|0
1655276320000|2022-06-15 06:58:40|996.21|993.41|996.57|993.77|996.57|993.77|996.21|993.41|0
1655276330000|2022-06-15 06:58:50|996.82|994.02|996.33|993.53|996.82|994.02|996.08|993.28|0
1655276340000|2022-06-15 06:59:00|996.08|993.28|996.57|993.77|996.57|993.77|995.96|993.16|0
1655276350000|2022-06-15 06:59:10|996.33|993.53|996.33|993.53|996.57|993.77|996.33|993.53|0
1655276360000|2022-06-15 06:59:20|995.83|993.03|996.45|993.65|996.45|993.65|995.83|993.03|0
1655276370000|2022-06-15 06:59:30|996.33|993.53|997.36|994.56|997.61|994.81|996.12|993.32|0
1655276380000|2022-06-15 06:59:40|997.11|994.31|997.23|994.43|997.72|994.92|997.11|994.31|0
1655276390000|2022-06-15 06:59:50|997.72|994.92|997.11|994.31|997.72|994.92|997.11|994.31|0
1655276400000|2022-06-15 07:00:00|995.74|992.94|995.74|992.94|996.48|993.68|995.74|992.94|0
1655276410000|2022-06-15 07:00:10|995.99|993.19|995.49|992.69|995.99|993.19|994.75|991.95|0
1655276420000|2022-06-15 07:00:20|995.99|993.19|997.11|994.31|997.48|994.68|995.99|993.19|0
1655276430000|2022-06-15 07:00:30|996.24|993.44|995.74|992.94|996.24|993.44|995.74|992.94|0
1655276440000|2022-06-15 07:00:40|995.49|992.69|995.87|993.07|995.87|993.07|995.49|992.69|0
1655276450000|2022-06-15 07:00:50|995.74|992.94|995.24|992.44|995.74|992.94|995.12|992.32|0
1655276460000|2022-06-15 07:01:00|995.74|992.94|994.75|991.95|995.99|993.19|994.75|991.95|0
1655276470000|2022-06-15 07:01:10|994|991.2|994|991.2|994.5|991.7|994|991.2|0
1655276480000|2022-06-15 07:01:20|993.89|991.09|993.39|990.59|993.89|991.09|993.26|990.46|0
1655276490000|2022-06-15 07:01:30|994.25|991.45|993.51|990.71|994.25|991.45|993.26|990.46|0
1655276500000|2022-06-15 07:01:40|993.64|990.84|993.26|990.46|993.64|990.84|993.26|990.46|0
1655276510000|2022-06-15 07:01:50|993.01|990.21|993.01|990.21|993.01|990.21|993.01|990.21|0
1655276520000|2022-06-15 07:02:00|992.4|989.6|993.51|990.71|993.51|990.71|992.4|989.6|0
1655276530000|2022-06-15 07:02:10|993.39|990.59|993.26|990.46|993.39|990.59|993.01|990.21|0
1655276540000|2022-06-15 07:02:20|993.14|990.34|993.01|990.21|993.14|990.34|992.52|989.72|0
1655276550000|2022-06-15 07:02:30|993.51|990.71|995.62|992.82|995.62|992.82|993.51|990.71|0
1655276560000|2022-06-15 07:02:40|995.37|992.57|995.62|992.82|995.62|992.82|995.37|992.57|0
1655276570000|2022-06-15 07:02:50|994.5|991.7|994.5|991.7|994.5|991.7|993.76|990.96|0
1655276580000|2022-06-15 07:03:00|994.75|991.95|994.5|991.7|994.75|991.95|994.5|991.7|0
1655276590000|2022-06-15 07:03:10|994.63|991.83|996.73|993.93|997.48|994.68|994.63|991.83|0
1655276600000|2022-06-15 07:03:20|997.48|994.68|997.23|994.43|997.48|994.68|996.86|994.06|0
1655276610000|2022-06-15 07:03:30|996.61|993.81|996.24|993.44|996.61|993.81|996.12|993.32|0
1655276620000|2022-06-15 07:03:40|996.12|993.32|996.73|993.93|996.73|993.93|996.12|993.32|0
1655276630000|2022-06-15 07:03:50|996.24|993.44|995.99|993.19|996.24|993.44|995.99|993.19|0
1655276640000|2022-06-15 07:04:00|995.62|992.82|994.75|991.95|995.62|992.82|994.75|991.95|0
1655276650000|2022-06-15 07:04:10|995.24|992.44|994.5|991.7|995.24|992.44|994.5|991.7|0
1655276660000|2022-06-15 07:04:20|995.62|992.82|995.87|993.07|995.87|993.07|995.62|992.82|0
1655276670000|2022-06-15 07:04:30|996.24|993.44|995.99|993.19|996.24|993.44|995.62|992.82|0
1655276680000|2022-06-15 07:04:40|996.12|993.32|996.98|994.18|996.98|994.18|995.99|993.19|0
1655276690000|2022-06-15 07:04:50|997.11|994.31|997.48|994.68|997.72|994.92|997.11|994.31|0
1655276700000|2022-06-15 07:05:00|997.52|995.12|998.02|995.62|998.02|995.62|997.52|995.12|0
1655276710000|2022-06-15 07:05:10|997.9|995.5|997.77|995.37|997.9|995.5|997.65|995.25|0
1655276720000|2022-06-15 07:05:20|997.16|994.76|996.91|994.51|997.16|994.76|996.78|994.38|0
1655276730000|2022-06-15 07:05:30|997.03|994.63|997.77|995.37|997.77|995.37|997.03|994.63|0
1655276740000|2022-06-15 07:05:40|997.65|995.25|999.01|996.61|999.01|996.61|997.4|995|0
1655276750000|2022-06-15 07:05:50|999.64|997.24|999.26|996.86|999.64|997.24|999.26|996.86|0
1655276760000|2022-06-15 07:06:00|999.01|996.61|999.26|996.86|999.26|996.86|999.01|996.61|0
1655276770000|2022-06-15 07:06:10|998.89|996.49|999.39|996.99|999.39|996.99|998.64|996.24|0
1655276780000|2022-06-15 07:06:20|999.75|997.35|999.51|997.11|999.75|997.35|999.01|996.61|0
1655276790000|2022-06-15 07:06:30|999.26|996.86|999.75|997.35|999.75|997.35|999.26|996.86|0
1655276800000|2022-06-15 07:06:40|1000|997.6|1000.63|998.23|1000.99|998.59|1000|997.6|0
1655276810000|2022-06-15 07:06:50|1000.13|997.73|1000.38|997.98|1000.38|997.98|999.88|997.48|0
1655276820000|2022-06-15 07:07:00|1000|997.6|999.26|996.86|1000|997.6|999.26|996.86|0
1655276830000|2022-06-15 07:07:10|999.51|997.11|999.75|997.35|999.75|997.35|999.01|996.61|0
1655276840000|2022-06-15 07:07:20|1000|997.6|998.76|996.36|1000|997.6|998.76|996.36|0
1655276850000|2022-06-15 07:07:30|999.26|996.86|1000|997.6|1000|997.6|999.26|996.86|0
1655276860000|2022-06-15 07:07:40|1000.13|997.73|999.75|997.35|1000.13|997.73|999.75|997.35|0
1655276870000|2022-06-15 07:07:50|1000.75|998.35|1000.99|998.59|1000.99|998.59|1000.38|997.98|0
1655276880000|2022-06-15 07:08:00|1001.24|998.84|1000.99|998.59|1001.74|999.34|1000.99|998.59|0
1655276890000|2022-06-15 07:08:10|1001.49|999.09|1001.37|998.97|1001.49|999.09|1001.24|998.84|0
1655276900000|2022-06-15 07:08:20|1001.49|999.09|1001.12|998.72|1001.87|999.47|1001.12|998.72|0
1655276910000|2022-06-15 07:08:30|1001.74|999.34|1001.74|999.34|1001.99|999.59|1001.74|999.34|0
1655276920000|2022-06-15 07:08:40|1001.24|998.84|1001.24|998.84|1001.24|998.84|1000.75|998.35|0
1655276930000|2022-06-15 07:08:50|1001.49|999.09|1001.99|999.59|1002.12|999.72|1001.49|999.09|0
1655276940000|2022-06-15 07:09:00|1001.87|999.47|1000.63|998.23|1001.99|999.59|1000.63|998.23|0
1655276950000|2022-06-15 07:09:10|1000.75|998.35|1000.99|998.59|1001.74|999.34|1000.75|998.35|0
1655276960000|2022-06-15 07:09:20|1000.5|998.1|1000.5|998.1|1000.63|998.23|1000|997.6|0
1655276970000|2022-06-15 07:09:30|1000.99|998.59|1001.62|999.22|1001.62|999.22|1000.99|998.59|0
1655276980000|2022-06-15 07:09:40|1001.74|999.34|1001.24|998.84|1001.74|999.34|1001.24|998.84|0
1655276990000|2022-06-15 07:09:50|1000.88|998.48|1000.38|997.98|1000.88|998.48|1000.38|997.98|0
1655277000000|2022-06-15 07:10:00|999.75|997.35|1000.25|997.85|1000.5|998.1|999.51|997.11|0
1655277010000|2022-06-15 07:10:10|1000.5|998.1|1000.5|998.1|1000.99|998.59|1000.5|998.1|0
1655277020000|2022-06-15 07:10:20|1000.75|998.35|999.51|997.11|1000.75|998.35|999.51|997.11|0
1655277030000|2022-06-15 07:10:30|999.75|997.35|999.88|997.48|1000.13|997.73|999.51|997.11|0
1655277040000|2022-06-15 07:10:40|1000|997.6|1000.25|997.85|1000.25|997.85|999.75|997.35|0
1655277050000|2022-06-15 07:10:50|1000.38|997.98|999.88|997.48|1000.38|997.98|999.75|997.35|0
1655277060000|2022-06-15 07:11:00|999.75|997.35|999.51|997.11|999.75|997.35|999.39|996.99|0
1655277070000|2022-06-15 07:11:10|999.64|997.24|999.64|997.24|999.88|997.48|999.64|997.24|0
1655277080000|2022-06-15 07:11:20|999.75|997.35|1000.13|997.73|1000.13|997.73|999.51|997.11|0
1655277090000|2022-06-15 07:11:30|1000.25|997.85|999.39|996.99|1000.25|997.85|999.39|996.99|0
1655277100000|2022-06-15 07:11:40|1000.25|997.85|1001.12|998.72|1001.12|998.72|1000.25|997.85|0
1655277110000|2022-06-15 07:11:50|1000.88|998.48|1000.25|997.85|1000.88|998.48|1000.25|997.85|0
1655277120000|2022-06-15 07:12:00|1000.13|997.73|1000|997.6|1000.38|997.98|1000|997.6|0
1655277130000|2022-06-15 07:12:10|999.51|997.11|998.4|996|999.51|997.11|998.4|996|0
1655277140000|2022-06-15 07:12:20|998.51|996.11|998.15|995.75|998.76|996.36|998.15|995.75|0
1655277150000|2022-06-15 07:12:30|998.02|995.62|997.9|995.5|998.76|996.36|997.9|995.5|0
1655277160000|2022-06-15 07:12:40|999.01|996.61|998.89|996.49|999.01|996.61|998.51|996.11|0
1655277170000|2022-06-15 07:12:50|999.01|996.61|999.51|997.11|999.51|997.11|998.76|996.36|0
1655277180000|2022-06-15 07:13:00|999.75|997.35|999.64|997.24|999.75|997.35|999.26|996.86|0
1655277190000|2022-06-15 07:13:10|999.26|996.86|999.51|997.11|999.51|997.11|999.01|996.61|0
1655277200000|2022-06-15 07:13:20|999.26|996.86|998.27|995.87|999.26|996.86|998.27|995.87|0
1655277210000|2022-06-15 07:13:30|998.76|996.36|1000.75|998.35|1000.75|998.35|998.76|996.36|0
1655277220000|2022-06-15 07:13:40|1001.74|999.34|1001.12|998.72|1001.74|999.34|1001.12|998.72|0
1655277230000|2022-06-15 07:13:50|1000.75|998.35|1000|997.6|1000.75|998.35|1000|997.6|0
1655277240000|2022-06-15 07:14:00|1000.13|997.73|1000.13|997.73|1000.25|997.85|1000.13|997.73|0
1655277250000|2022-06-15 07:14:10|999.75|997.35|999.75|997.35|999.75|997.35|999.39|996.99|0
1655277260000|2022-06-15 07:14:20|1000.25|997.85|1000.25|997.85|1000.5|998.1|1000.13|997.73|0
1655277270000|2022-06-15 07:14:30|1000.88|998.48|1000.99|998.59|1000.99|998.59|1000.88|998.48|0
1655277280000|2022-06-15 07:14:40|1000.88|998.48|1001.62|999.22|1001.62|999.22|1000.88|998.48|0
1655277290000|2022-06-15 07:14:50|1001.49|999.09|1002.48|1000.08|1002.48|1000.08|1001.49|999.09|0
1655277300000|2022-06-15 07:15:00|1001.99|999.59|1001.99|999.59|1001.99|999.59|1001.62|999.22|0
1655277310000|2022-06-15 07:15:10|1001.62|999.22|1001.62|999.22|1001.62|999.22|1001.62|999.22|0
1655277320000|2022-06-15 07:15:20|1000.38|997.98|1000.99|998.59|1000.99|998.59|1000.13|997.73|0
1655277330000|2022-06-15 07:15:30|1000.75|998.35|1001.37|998.97|1001.49|999.09|1000.75|998.35|0
1655277340000|2022-06-15 07:15:40|1001.49|999.09|1000.88|998.48|1001.74|999.34|1000.88|998.48|0
1655277350000|2022-06-15 07:15:50|1000.75|998.35|1000.63|998.23|1000.75|998.35|999.75|997.35|0
1655277360000|2022-06-15 07:16:00|1001.24|998.84|1002.23|999.83|1002.23|999.83|1001.24|998.84|0
1655277370000|2022-06-15 07:16:10|1001.37|998.97|999.26|996.86|1001.37|998.97|999.26|996.86|0
1655277380000|2022-06-15 07:16:20|997.77|995.37|997.27|994.87|997.77|995.37|997.27|994.87|0
1655277390000|2022-06-15 07:16:30|997.9|995.5|998.27|995.87|998.51|996.11|997.9|995.5|0
1655277400000|2022-06-15 07:16:40|998.64|996.24|999.51|997.11|999.75|997.35|998.64|996.24|0
1655277410000|2022-06-15 07:16:50|1000.25|997.85|1000|997.6|1000.75|998.35|1000|997.6|0
1655277420000|2022-06-15 07:17:00|999.75|997.35|1000|997.6|1000|997.6|999.51|997.11|0
1655277430000|2022-06-15 07:17:10|999.01|996.61|998.02|995.62|999.01|996.61|998.02|995.62|0
1655277440000|2022-06-15 07:17:20|996.78|994.38|998.51|996.11|998.51|996.11|996.78|994.38|0
1655277450000|2022-06-15 07:17:30|999.01|996.61|998.76|996.36|999.01|996.61|998.27|995.87|0
1655277460000|2022-06-15 07:17:40|999.01|996.61|999.01|996.61|999.14|996.74|999.01|996.61|0
1655277470000|2022-06-15 07:17:50|998.51|996.11|998.64|996.24|998.76|996.36|998.51|996.11|0
1655277480000|2022-06-15 07:18:00|999.01|996.61|998.64|996.24|999.01|996.61|998.51|996.11|0
1655277490000|2022-06-15 07:18:10|998.51|996.11|998.27|995.87|998.76|996.36|998.27|995.87|0
1655277500000|2022-06-15 07:18:20|997.77|995.37|997.52|995.12|997.77|995.37|997.52|995.12|0
1655277510000|2022-06-15 07:18:30|997.4|995|997.27|994.87|997.4|995|997.27|994.87|0
1655277520000|2022-06-15 07:18:40|996.78|994.38|996.41|994.01|996.78|994.38|996.41|994.01|0
1655277530000|2022-06-15 07:18:50|996.28|993.88|995.54|993.14|996.28|993.88|995.29|992.89|0
1655277540000|2022-06-15 07:19:00|996.04|993.64|997.03|994.63|997.03|994.63|996.04|993.64|0
1655277550000|2022-06-15 07:19:10|996.78|994.38|997.03|994.63|997.27|994.87|996.78|994.38|0
1655277560000|2022-06-15 07:19:20|996.53|994.13|997.03|994.63|997.16|994.76|996.53|994.13|0
1655277570000|2022-06-15 07:19:30|996.91|994.51|997.27|994.87|997.27|994.87|996.91|994.51|0
1655277580000|2022-06-15 07:19:40|996.78|994.38|996.78|994.38|996.78|994.38|996.78|994.38|0
1655277590000|2022-06-15 07:19:50|996.41|994.01|996.66|994.26|996.66|994.26|995.79|993.39|0
1655277600000|2022-06-15 07:20:00|996.53|994.13|999.14|996.74|999.14|996.74|996.53|994.13|0
1655277610000|2022-06-15 07:20:10|998.76|996.36|998.51|996.11|999.01|996.61|998.51|996.11|0
1655277620000|2022-06-15 07:20:20|998.27|995.87|999.01|996.61|999.01|996.61|998.15|995.75|0
1655277630000|2022-06-15 07:20:30|999.39|996.99|1000.75|998.35|1000.75|998.35|999.39|996.99|0
1655277640000|2022-06-15 07:20:40|1000.5|998.1|999.64|997.24|1000.5|998.1|999.64|997.24|0
1655277650000|2022-06-15 07:20:50|1000.5|998.1|1000.25|997.85|1000.88|998.48|1000.25|997.85|0
1655277660000|2022-06-15 07:21:00|1000.5|998.1|1000.75|998.35|1000.75|998.35|1000.5|998.1|0
1655277670000|2022-06-15 07:21:10|1000.99|998.59|1000.99|998.59|1000.99|998.59|1000.5|998.1|0
1655277680000|2022-06-15 07:21:20|1000.88|998.48|1001.62|999.22|1001.99|999.59|1000.88|998.48|0
1655277690000|2022-06-15 07:21:30|1000.99|998.59|1000|997.6|1000.99|998.59|999.75|997.35|0
1655277700000|2022-06-15 07:21:40|1000.25|997.85|1000.5|998.1|1000.5|998.1|1000|997.6|0
1655277710000|2022-06-15 07:21:50|1000|997.6|1000.13|997.73|1000.63|998.23|1000|997.6|0
1655277720000|2022-06-15 07:22:00|999.64|997.24|999.75|997.35|999.75|997.35|999.51|997.11|0
1655277730000|2022-06-15 07:22:10|999.64|997.24|1000.63|998.23|1000.63|998.23|999.64|997.24|0
1655277740000|2022-06-15 07:22:20|1001.37|998.97|1001.37|998.97|1001.37|998.97|1001.37|998.97|0
1655277750000|2022-06-15 07:22:30|1001.24|998.84|1000.99|998.59|1001.24|998.84|1000.63|998.23|0
1655277760000|2022-06-15 07:22:40|1001.12|998.72|1001.24|998.84|1001.24|998.84|1000.75|998.35|0
1655277770000|2022-06-15 07:22:50|1000.99|998.59|1001.24|998.84|1001.49|999.09|1000.99|998.59|0
1655277780000|2022-06-15 07:23:00|1001.49|999.09|1001.12|998.72|1001.49|999.09|1000.99|998.59|0
1655277790000|2022-06-15 07:23:10|1001.74|999.34|1000.99|998.59|1001.74|999.34|1000.99|998.59|0
1655277800000|2022-06-15 07:23:20|1000.88|998.48|1001.49|999.09|1001.49|999.09|1000.88|998.48|0
1655277810000|2022-06-15 07:23:30|1001.62|999.22|1001.37|998.97|1001.62|999.22|1001.37|998.97|0
1655277820000|2022-06-15 07:23:40|1001.74|999.34|1001.74|999.34|1001.87|999.47|1001.74|999.34|0
1655277830000|2022-06-15 07:23:50|1002.23|999.83|1001.24|998.84|1002.23|999.83|1001.24|998.84|0
1655277840000|2022-06-15 07:24:00|1001.37|998.97|1001.24|998.84|1001.37|998.97|1001.24|998.84|0
1655277850000|2022-06-15 07:24:10|1001.12|998.72|1000.75|998.35|1001.24|998.84|1000.75|998.35|0
1655277860000|2022-06-15 07:24:20|1000.5|998.1|1000.99|998.59|1000.99|998.59|1000.5|998.1|0
1655277870000|2022-06-15 07:24:30|1001.24|998.84|1001.24|998.84|1001.24|998.84|1000.99|998.59|0
1655277880000|2022-06-15 07:24:40|1000.99|998.59|1000.99|998.59|1000.99|998.59|1000.88|998.48|0
1655277890000|2022-06-15 07:24:50|1000.63|998.23|1000.99|998.59|1000.99|998.59|1000.63|998.23|0
1655277900000|2022-06-15 07:25:00|1001.37|998.97|1001.24|998.84|1001.37|998.97|1001.24|998.84|0
1655277910000|2022-06-15 07:25:10|1000.99|998.59|1000.99|998.59|1001.24|998.84|1000.99|998.59|0
1655277920000|2022-06-15 07:25:20|1001.49|999.09|1001.99|999.59|1001.99|999.59|1001.49|999.09|0
1655277930000|2022-06-15 07:25:30|1001.87|999.47|1001.62|999.22|1001.99|999.59|1001.62|999.22|0
1655277940000|2022-06-15 07:25:40|1001.99|999.59|1002.12|999.72|1002.36|999.96|1001.99|999.59|0
1655277950000|2022-06-15 07:25:50|1002.23|999.83|1002.23|999.83|1002.23|999.83|1001.99|999.59|0
1655277960000|2022-06-15 07:26:00|1002.12|999.72|1002.48|1000.08|1002.48|1000.08|1001.99|999.59|0
1655277970000|2022-06-15 07:26:10|1002.73|1000.33|1003.11|1000.71|1003.23|1000.83|1002.73|1000.33|0
1655277980000|2022-06-15 07:26:20|1002.86|1000.46|1002.61|1000.21|1002.86|1000.46|1002.61|1000.21|0
1655277990000|2022-06-15 07:26:30|1002.73|1000.33|1002.36|999.96|1002.73|1000.33|1002.36|999.96|0
1655278000000|2022-06-15 07:26:40|1002.61|1000.21|1003.11|1000.71|1003.11|1000.71|1002.61|1000.21|0
1655278010000|2022-06-15 07:26:50|1003.23|1000.83|1002.61|1000.21|1003.23|1000.83|1002.61|1000.21|0
1655278020000|2022-06-15 07:27:00|1002.73|1000.33|1003.47|1001.07|1003.47|1001.07|1002.73|1000.33|0
1655278030000|2022-06-15 07:27:10|1003.23|1000.83|1002.48|1000.08|1003.47|1001.07|1002.48|1000.08|0
1655278040000|2022-06-15 07:27:20|1001.99|999.59|1001.74|999.34|1001.99|999.59|1001.74|999.34|0
1655278050000|2022-06-15 07:27:30|1001.99|999.59|1002.48|1000.08|1002.48|1000.08|1001.99|999.59|0
1655278060000|2022-06-15 07:27:40|1002.61|1000.21|1001.99|999.59|1002.61|1000.21|1001.99|999.59|0
1655278070000|2022-06-15 07:27:50|1002.48|1000.08|1001.99|999.59|1002.48|1000.08|1001.99|999.59|0
1655278080000|2022-06-15 07:28:00|1001.74|999.34|1001.49|999.09|1001.74|999.34|1001.49|999.09|0
1655278090000|2022-06-15 07:28:10|1000.75|998.35|1000.5|998.1|1000.75|998.35|1000.25|997.85|0
1655278100000|2022-06-15 07:28:20|1000|997.6|1000.5|998.1|1000.5|998.1|1000|997.6|0
1655278110000|2022-06-15 07:28:30|1000.63|998.23|1001.24|998.84|1001.49|999.09|1000.63|998.23|0
1655278120000|2022-06-15 07:28:40|1001.49|999.09|1000.88|998.48|1001.49|999.09|1000.88|998.48|0
1655278130000|2022-06-15 07:28:50|1000.5|998.1|1000.5|998.1|1000.75|998.35|1000.5|998.1|0
1655278140000|2022-06-15 07:29:00|1000.25|997.85|1000|997.6|1000.25|997.85|1000|997.6|0
1655278150000|2022-06-15 07:29:10|1000.25|997.85|1000.5|998.1|1000.5|998.1|1000|997.6|0
1655278160000|2022-06-15 07:29:20|1000.63|998.23|1000.25|997.85|1000.63|998.23|1000.25|997.85|0
1655278170000|2022-06-15 07:29:30|999.88|997.48|999.51|997.11|999.88|997.48|999.51|997.11|0
1655278180000|2022-06-15 07:29:40|999.39|996.99|998.76|996.36|999.39|996.99|998.76|996.36|0
1655278190000|2022-06-15 07:29:50|999.14|996.74|998.64|996.24|999.14|996.74|998.51|996.11|0
1655278200000|2022-06-15 07:30:00|998.51|996.11|1000|997.6|1000|997.6|998.51|996.11|0
1655278210000|2022-06-15 07:30:10|999.75|997.35|999.26|996.86|999.75|997.35|999.01|996.61|0
1655278220000|2022-06-15 07:30:20|999.51|997.11|998.76|996.36|999.51|997.11|998.76|996.36|0
1655278230000|2022-06-15 07:30:30|998.51|996.11|997.52|995.12|998.51|996.11|997.52|995.12|0
1655278240000|2022-06-15 07:30:40|997.27|994.87|997.27|994.87|997.27|994.87|996.78|994.38|0
1655278250000|2022-06-15 07:30:50|997.52|995.12|997.52|995.12|997.52|995.12|997.27|994.87|0
1655278260000|2022-06-15 07:31:00|997.77|995.37|997.77|995.37|997.77|995.37|997.77|995.37|0
1655278270000|2022-06-15 07:31:10|997.9|995.5|998.15|995.75|998.15|995.75|997.9|995.5|0
1655278280000|2022-06-15 07:31:20|997.77|995.37|998.27|995.87|998.27|995.87|997.77|995.37|0
1655278290000|2022-06-15 07:31:30|998.02|995.62|998.76|996.36|998.76|996.36|998.02|995.62|0
1655278300000|2022-06-15 07:31:40|998.15|995.75|998.27|995.87|998.4|996|998.15|995.75|0
1655278310000|2022-06-15 07:31:50|998.02|995.62|997.4|995|998.02|995.62|997.4|995|0
1655278320000|2022-06-15 07:32:00|997.03|994.63|997.52|995.12|997.52|995.12|997.03|994.63|0
1655278330000|2022-06-15 07:32:10|998.27|995.87|999.26|996.86|999.26|996.86|998.27|995.87|0
1655278340000|2022-06-15 07:32:20|999.14|996.74|1000.38|997.98|1000.5|998.1|999.14|996.74|0
1655278350000|2022-06-15 07:32:30|1000.5|998.1|1001.74|999.34|1001.74|999.34|1000.5|998.1|0
1655278360000|2022-06-15 07:32:40|1001.87|999.47|1001.49|999.09|1002.12|999.72|1001.24|998.84|0
1655278370000|2022-06-15 07:32:50|1001.24|998.84|1001.74|999.34|1001.74|999.34|1001.24|998.84|0
1655278380000|2022-06-15 07:33:00|1002.23|999.83|1001.24|998.84|1002.23|999.83|1001.24|998.84|0
1655278390000|2022-06-15 07:33:10|1000.87|998.47|1000.75|998.35|1000.87|998.47|1000.63|998.23|0
1655278400000|2022-06-15 07:33:20|1000.63|998.23|1000.25|997.85|1000.63|998.23|1000.25|997.85|0
1655278410000|2022-06-15 07:33:30|1000|997.6|999.26|996.86|1000|997.6|999.26|996.86|0
1655278420000|2022-06-15 07:33:40|998.51|996.11|996.53|994.13|998.51|996.11|996.53|994.13|0
1655278430000|2022-06-15 07:33:50|996.78|994.38|995.92|993.52|996.78|994.38|995.92|993.52|0
1655278440000|2022-06-15 07:34:00|995.54|993.14|995.04|992.64|995.67|993.27|995.04|992.64|0
1655278450000|2022-06-15 07:34:10|994.05|991.65|994.05|991.65|994.05|991.65|994.05|991.65|0
1655278460000|2022-06-15 07:34:20|994.3|991.9|995.29|992.89|995.29|992.89|994.3|991.9|0
1655278470000|2022-06-15 07:34:30|996.03|993.63|996.28|993.88|996.28|993.88|996.03|993.63|0
1655278480000|2022-06-15 07:34:40|995.54|993.14|995.54|993.14|995.54|993.14|995.17|992.77|0
1655278490000|2022-06-15 07:34:50|995.29|992.89|995.04|992.64|995.29|992.89|995.04|992.64|0
1655278500000|2022-06-15 07:35:00|995.29|992.89|993.93|991.53|995.29|992.89|993.8|991.4|0
1655278510000|2022-06-15 07:35:10|994.3|991.9|994.55|992.15|994.55|992.15|994.18|991.78|0
1655278520000|2022-06-15 07:35:20|994.79|992.39|994.68|992.28|994.79|992.39|994.68|992.28|0
1655278530000|2022-06-15 07:35:30|995.04|992.64|994.55|992.15|995.54|993.14|994.55|992.15|0
1655278540000|2022-06-15 07:35:40|994.05|991.65|993.8|991.4|994.05|991.65|993.8|991.4|0
1655278550000|2022-06-15 07:35:50|994.05|991.65|993.56|991.16|994.05|991.65|993.56|991.16|0
1655278560000|2022-06-15 07:36:00|993.31|990.91|993.8|991.4|993.8|991.4|993.31|990.91|0
1655278570000|2022-06-15 07:36:10|993.56|991.16|993.06|990.66|993.8|991.4|993.06|990.66|0
1655278580000|2022-06-15 07:36:20|992.94|990.54|993.06|990.66|993.06|990.66|992.94|990.54|0
1655278590000|2022-06-15 07:36:30|992.81|990.41|993.06|990.66|993.31|990.91|992.81|990.41|0
1655278600000|2022-06-15 07:36:40|992.81|990.41|993.93|991.53|993.93|991.53|992.81|990.41|0
1655278610000|2022-06-15 07:36:50|994.05|991.65|994.05|991.65|994.18|991.78|994.05|991.65|0
1655278620000|2022-06-15 07:37:00|994.3|991.9|994.3|991.9|994.3|991.9|994.05|991.65|0
1655278630000|2022-06-15 07:37:10|994.79|992.39|994.92|992.52|995.04|992.64|994.79|992.39|0
1655278640000|2022-06-15 07:37:20|995.92|993.52|995.42|993.02|995.92|993.52|995.42|993.02|0
1655278650000|2022-06-15 07:37:30|995.29|992.89|994.3|991.9|995.29|992.89|994.3|991.9|0
1655278660000|2022-06-15 07:37:40|994.55|992.15|993.56|991.16|994.55|992.15|993.56|991.16|0
1655278680000|2022-06-15 07:38:00|993.68|991.28|993.44|991.04|993.68|991.28|993.44|991.04|0
1655278690000|2022-06-15 07:38:10|993.31|990.91|993.31|990.91|993.31|990.91|993.06|990.66|0
1655278700000|2022-06-15 07:38:20|993.56|991.16|993.8|991.4|993.8|991.4|993.56|991.16|0
1655278710000|2022-06-15 07:38:30|993.19|990.79|993.31|990.91|993.56|991.16|993.19|990.79|0
1655278720000|2022-06-15 07:38:40|992.81|990.41|992.56|990.16|992.81|990.41|992.56|990.16|0
1655278730000|2022-06-15 07:38:50|992.69|990.29|992.56|990.16|992.69|990.29|992.32|989.92|0
1655278740000|2022-06-15 07:39:00|992.81|990.41|992.69|990.29|992.81|990.41|992.69|990.29|0
1655278750000|2022-06-15 07:39:10|992.81|990.41|993.31|990.91|993.31|990.91|992.56|990.16|0
1655278760000|2022-06-15 07:39:20|993.06|990.66|992.56|990.16|993.06|990.66|992.56|990.16|0
1655278770000|2022-06-15 07:39:30|992.81|990.41|992.81|990.41|992.81|990.41|992.81|990.41|0
1655278780000|2022-06-15 07:39:40|993.31|990.91|992.94|990.54|993.31|990.91|992.94|990.54|0
1655278790000|2022-06-15 07:39:50|992.81|990.41|991.82|989.42|992.81|990.41|991.08|988.68|0
1655278800000|2022-06-15 07:40:00|991.57|989.17|991.32|988.92|991.57|989.17|991.32|988.92|0
1655278810000|2022-06-15 07:40:10|991.82|989.42|992.07|989.67|992.2|989.8|991.82|989.42|0
1655278820000|2022-06-15 07:40:20|991.7|989.3|992.07|989.67|992.07|989.67|991.7|989.3|0
1655278830000|2022-06-15 07:40:30|992.2|989.8|992.07|989.67|992.81|990.41|992.07|989.67|0
1655278840000|2022-06-15 07:40:40|991.32|988.92|991.21|988.81|991.57|989.17|991.21|988.81|0
1655278850000|2022-06-15 07:40:50|990.83|988.43|990.46|988.06|990.83|988.43|990.46|988.06|0
1655278860000|2022-06-15 07:41:00|990.58|988.18|990.21|987.81|990.58|988.18|990.09|987.69|0
1655278870000|2022-06-15 07:41:10|989.84|987.44|990.33|987.93|990.33|987.93|989.84|987.44|0
1655278880000|2022-06-15 07:41:20|990.09|987.69|990.33|987.93|990.33|987.93|989.84|987.44|0
1655278890000|2022-06-15 07:41:30|991.08|988.68|991.57|989.17|991.57|989.17|991.08|988.68|0
1655278900000|2022-06-15 07:41:40|992.2|989.8|991.32|988.92|992.2|989.8|991.32|988.92|0
1655278910000|2022-06-15 07:41:50|991.57|989.17|991.82|989.42|991.82|989.42|991.32|988.92|0
1655278920000|2022-06-15 07:42:00|992.32|989.92|993.19|990.79|993.19|990.79|992.32|989.92|0
1655278930000|2022-06-15 07:42:10|993.31|990.91|994.05|991.65|994.05|991.65|993.31|990.91|0
1655278940000|2022-06-15 07:42:20|993.93|991.53|993.8|991.4|993.93|991.53|993.8|991.4|0
1655278950000|2022-06-15 07:42:30|993.56|991.16|993.56|991.16|993.8|991.4|993.44|991.04|0
1655278960000|2022-06-15 07:42:40|993.31|990.91|994.43|992.03|994.43|992.03|993.31|990.91|0
1655278970000|2022-06-15 07:42:50|994.55|992.15|994.3|991.9|994.55|992.15|994.3|991.9|0
1655278980000|2022-06-15 07:43:00|994.43|992.03|995.54|993.14|995.54|993.14|993.93|991.53|0
1655278990000|2022-06-15 07:43:10|995.04|992.64|995.29|992.89|995.29|992.89|994.79|992.39|0
1655279000000|2022-06-15 07:43:20|995.04|992.64|995.29|992.89|995.54|993.14|994.68|992.28|0
1655279010000|2022-06-15 07:43:30|995.17|992.77|995.79|993.39|995.79|993.39|995.04|992.64|0
1655279020000|2022-06-15 07:43:40|995.54|993.14|994.55|992.15|995.54|993.14|994.55|992.15|0
1655279030000|2022-06-15 07:43:50|994.43|992.03|994.55|992.15|994.55|992.15|994.3|991.9|0
1655279040000|2022-06-15 07:44:00|994.79|992.39|994.79|992.39|995.04|992.64|994.79|992.39|0
1655279050000|2022-06-15 07:44:10|995.04|992.64|993.8|991.4|995.04|992.64|993.8|991.4|0
1655279060000|2022-06-15 07:44:20|993.68|991.28|993.06|990.66|993.68|991.28|992.81|990.41|0
1655279070000|2022-06-15 07:44:30|992.94|990.54|992.56|990.16|992.94|990.54|992.2|989.8|0
1655279080000|2022-06-15 07:44:40|992.07|989.67|992.56|990.16|992.56|990.16|992.07|989.67|0
1655279090000|2022-06-15 07:44:50|992.81|990.41|993.44|991.04|993.8|991.4|992.81|990.41|0
1655279100000|2022-06-15 07:45:00|993.68|991.28|994.3|991.9|994.3|991.9|993.68|991.28|0
1655279110000|2022-06-15 07:45:10|993.8|991.4|994.05|991.65|994.05|991.65|993.68|991.28|0
1655279120000|2022-06-15 07:45:20|994.3|991.9|994.79|992.39|994.79|992.39|994.3|991.9|0
1655279130000|2022-06-15 07:45:30|995.17|992.77|995.92|993.52|995.92|993.52|995.04|992.64|0
1655279140000|2022-06-15 07:45:40|995.54|993.14|995.54|993.14|995.54|993.14|995.29|992.89|0
1655279150000|2022-06-15 07:45:50|995.42|993.02|995.54|993.14|995.54|993.14|995.29|992.89|0
1655279160000|2022-06-15 07:46:00|995.42|993.02|995.04|992.64|995.54|993.14|995.04|992.64|0
1655279170000|2022-06-15 07:46:10|995.54|993.14|995.29|992.89|995.54|993.14|995.29|992.89|0
1655279180000|2022-06-15 07:46:20|995.17|992.77|995.79|993.39|995.79|993.39|995.04|992.64|0
1655279190000|2022-06-15 07:46:30|996.03|993.63|996.41|994.01|996.41|994.01|996.03|993.63|0
1655279200000|2022-06-15 07:46:40|996.28|993.88|996.03|993.63|996.28|993.88|996.03|993.63|0
1655279210000|2022-06-15 07:46:50|995.92|993.52|995.79|993.39|995.92|993.52|995.79|993.39|0
1655279220000|2022-06-15 07:47:00|994.18|991.78|996.16|993.76|996.16|993.76|994.18|991.78|0
1655279230000|2022-06-15 07:47:10|996.78|994.38|1000.99|998.59|1000.99|998.59|996.78|994.38|0
1655279240000|2022-06-15 07:47:20|1000.75|998.35|1004.22|1001.82|1004.22|1001.82|1000.75|998.35|0
1655279250000|2022-06-15 07:47:30|1003.85|1001.45|1001.62|999.22|1003.85|1001.45|1001.62|999.22|0
1655279260000|2022-06-15 07:47:40|1002.61|1000.21|1003.6|1001.2|1003.97|1001.57|1002.61|1000.21|0
1655279270000|2022-06-15 07:47:50|1004.22|1001.82|1005.71|1003.31|1005.71|1003.31|1004.22|1001.82|0
1655279280000|2022-06-15 07:48:00|1005.21|1002.81|1003.97|1001.57|1005.21|1002.81|1003.97|1001.57|0
1655279290000|2022-06-15 07:48:10|1002.48|1000.08|999.88|997.48|1002.48|1000.08|999.88|997.48|0
1655279300000|2022-06-15 07:48:20|1000|997.6|1000.13|997.73|1000.13|997.73|999.26|996.86|0
1655279310000|2022-06-15 07:48:30|1000.87|998.47|1002.48|1000.08|1003.35|1000.95|1000.87|998.47|0
1655279320000|2022-06-15 07:48:40|1002.23|999.83|1001.24|998.84|1002.23|999.83|1001.24|998.84|0
1655279330000|2022-06-15 07:48:50|1000.87|998.47|1002.48|1000.08|1002.48|1000.08|1000.75|998.35|0
1655279340000|2022-06-15 07:49:00|1003.35|1000.95|1002.86|1000.46|1003.35|1000.95|1002.61|1000.21|0
1655279350000|2022-06-15 07:49:10|1001.37|998.97|1001.87|999.47|1002.23|999.83|1001.37|998.97|0
1655279360000|2022-06-15 07:49:20|1001.12|998.72|999.26|996.86|1001.12|998.72|999.26|996.86|0
1655279370000|2022-06-15 07:49:30|999.01|996.61|1000.75|998.35|1000.75|998.35|999.01|996.61|0
1655279380000|2022-06-15 07:49:40|1001.24|998.84|1001.62|999.22|1001.62|999.22|1001.24|998.84|0
1655279390000|2022-06-15 07:49:50|1000.99|998.59|1000.5|998.1|1000.99|998.59|1000|997.6|0
1655279400000|2022-06-15 07:50:00|1001.49|999.09|1000.75|998.35|1001.49|999.09|1000.75|998.35|0
1655279410000|2022-06-15 07:50:10|1000.5|998.1|999.26|996.86|1000.5|998.1|999.14|996.74|0
1655279420000|2022-06-15 07:50:20|999.75|997.35|1000.13|997.73|1000.75|998.35|999.75|997.35|0
1655279430000|2022-06-15 07:50:30|1000.63|998.23|999.26|996.86|1000.63|998.23|999.26|996.86|0
1655279440000|2022-06-15 07:50:40|999.75|997.35|998.64|996.24|999.75|997.35|998.64|996.24|0
1655279450000|2022-06-15 07:50:50|998.51|996.11|998.27|995.87|998.51|996.11|998.27|995.87|0
1655279460000|2022-06-15 07:51:00|998.39|995.99|998.51|996.11|999.01|996.61|998.39|995.99|0
1655279470000|2022-06-15 07:51:10|998.39|995.99|997.77|995.37|999.26|996.86|997.77|995.37|0
1655279480000|2022-06-15 07:51:20|997.52|995.12|996.78|994.38|997.52|995.12|996.78|994.38|0
1655279490000|2022-06-15 07:51:30|996.28|993.88|995.67|993.27|996.28|993.88|995.67|993.27|0
1655279500000|2022-06-15 07:51:40|994.79|992.39|995.04|992.64|995.29|992.89|994.79|992.39|0
1655279510000|2022-06-15 07:51:50|994.79|992.39|996.28|993.88|996.28|993.88|994.79|992.39|0
1655279520000|2022-06-15 07:52:00|996.91|994.51|996.28|993.88|997.27|994.87|996.28|993.88|0
1655279530000|2022-06-15 07:52:10|996.03|993.63|994.79|992.39|996.03|993.63|994.79|992.39|0
1655279540000|2022-06-15 07:52:20|994.43|992.03|994.55|992.15|994.68|992.28|994.43|992.03|0
1655279550000|2022-06-15 07:52:30|994.05|991.65|994.43|992.03|994.43|992.03|993.55|991.15|0
1655279560000|2022-06-15 07:52:40|994.18|991.78|994.05|991.65|994.18|991.78|994.05|991.65|0
1655279570000|2022-06-15 07:52:50|994.3|991.9|993.44|991.04|994.3|991.9|993.31|990.91|0
1655279580000|2022-06-15 07:53:00|993.55|991.15|993.31|990.91|993.55|991.15|992.94|990.54|0
1655279590000|2022-06-15 07:53:10|992.81|990.41|992.69|990.29|993.55|991.15|992.69|990.29|0
1655279600000|2022-06-15 07:53:20|992.81|990.41|993.06|990.66|993.06|990.66|992.69|990.29|0
1655279610000|2022-06-15 07:53:30|992.69|990.29|993.8|991.4|993.8|991.4|992.69|990.29|0
1655279620000|2022-06-15 07:53:40|993.31|990.91|992.69|990.29|993.31|990.91|992.69|990.29|0
1655279630000|2022-06-15 07:53:50|992.32|989.92|994.18|991.78|994.18|991.78|992.32|989.92|0
1655279640000|2022-06-15 07:54:00|994.3|991.9|994.18|991.78|994.3|991.9|993.8|991.4|0
1655279650000|2022-06-15 07:54:10|994.05|991.65|993.68|991.28|994.05|991.65|993.68|991.28|0
1655279660000|2022-06-15 07:54:20|993.44|991.04|993.44|991.04|993.68|991.28|993.44|991.04|0
1655279670000|2022-06-15 07:54:30|993.55|991.15|993.68|991.28|993.68|991.28|993.06|990.66|0
1655279680000|2022-06-15 07:54:40|994.05|991.65|993.68|991.28|994.05|991.65|993.68|991.28|0
1655279690000|2022-06-15 07:54:50|993.93|991.53|993.8|991.4|994.18|991.78|993.8|991.4|0
1655279700000|2022-06-15 07:55:00|993.55|991.15|993.06|990.66|993.8|991.4|993.06|990.66|0
1655279710000|2022-06-15 07:55:10|992.81|990.41|992.81|990.41|992.81|990.41|992.81|990.41|0
1655279720000|2022-06-15 07:55:20|992.69|990.29|992.69|990.29|992.81|990.41|992.69|990.29|0
1655279730000|2022-06-15 07:55:30|992.44|990.04|992.69|990.29|992.81|990.41|992.44|990.04|0
1655279740000|2022-06-15 07:55:40|992.56|990.16|993.8|991.4|993.8|991.4|992.56|990.16|0
1655279750000|2022-06-15 07:55:50|993.93|991.53|993.06|990.66|993.93|991.53|992.94|990.54|0
1655279760000|2022-06-15 07:56:00|992.94|990.54|992.94|990.54|993.06|990.66|992.81|990.41|0
1655279770000|2022-06-15 07:56:10|993.06|990.66|992.56|990.16|993.06|990.66|992.56|990.16|0
1655279780000|2022-06-15 07:56:20|992.32|989.92|991.08|988.68|992.32|989.92|990.83|988.43|0
1655279790000|2022-06-15 07:56:30|991.57|989.17|991.32|988.92|991.57|989.17|991.32|988.92|0
1655279800000|2022-06-15 07:56:40|991.57|989.17|990.96|988.56|991.57|989.17|990.58|988.18|0
1655279810000|2022-06-15 07:56:50|990.71|988.31|991.7|989.3|991.7|989.3|990.46|988.06|0
1655279820000|2022-06-15 07:57:00|991.82|989.42|992.44|990.04|992.44|990.04|991.82|989.42|0
1655279830000|2022-06-15 07:57:10|992.56|990.16|993.06|990.66|993.06|990.66|992.56|990.16|0
1655279840000|2022-06-15 07:57:20|992.44|990.04|991.82|989.42|992.44|990.04|991.82|989.42|0
1655279850000|2022-06-15 07:57:30|991.7|989.3|992.07|989.67|992.07|989.67|991.7|989.3|0
1655279860000|2022-06-15 07:57:40|991.95|989.55|991.82|989.42|992.07|989.67|991.82|989.42|0
1655279870000|2022-06-15 07:57:50|991.57|989.17|991.82|989.42|992.32|989.92|991.57|989.17|0
1655279880000|2022-06-15 07:58:00|991.57|989.17|992.32|989.92|992.32|989.92|991.57|989.17|0
1655279890000|2022-06-15 07:58:10|992.07|989.67|992.07|989.67|992.32|989.92|992.07|989.67|0
1655279900000|2022-06-15 07:58:20|991.57|989.17|991.82|989.42|991.82|989.42|991.57|989.17|0
1655279910000|2022-06-15 07:58:30|991.95|989.55|991.45|989.05|992.2|989.8|991.45|989.05|0
1655279920000|2022-06-15 07:58:40|991.08|988.68|991.08|988.68|991.08|988.68|990.83|988.43|0
1655279930000|2022-06-15 07:58:50|990.83|988.43|990.71|988.31|990.83|988.43|990.58|988.18|0
1655279940000|2022-06-15 07:59:00|990.83|988.43|991.08|988.68|991.08|988.68|990.83|988.43|0
1655279950000|2022-06-15 07:59:10|991.32|988.92|991.08|988.68|991.32|988.92|991.08|988.68|0
1655279960000|2022-06-15 07:59:20|990.96|988.56|991.32|988.92|991.32|988.92|990.96|988.56|0
1655279970000|2022-06-15 07:59:30|991.82|989.42|992.07|989.67|992.07|989.67|991.57|989.17|0
1655279980000|2022-06-15 07:59:40|992.2|989.8|991.7|989.3|992.2|989.8|991.7|989.3|0
1655279990000|2022-06-15 07:59:50|991.82|989.42|990.83|988.43|991.82|989.42|990.83|988.43|0
1655280000000|2022-06-15 08:00:00|991.32|988.92|992.07|989.67|992.07|989.67|991.32|988.92|0
1655280010000|2022-06-15 08:00:10|991.2|988.8|991.2|988.8|991.2|988.8|991.2|988.8|0
1655280020000|2022-06-15 08:00:20|990.21|987.81|989.72|987.32|990.21|987.81|989.72|987.32|0
1655280030000|2022-06-15 08:00:30|989.97|987.57|988.85|986.45|989.97|987.57|988.85|986.45|0
1655280040000|2022-06-15 08:00:40|989.09|986.69|989.84|987.44|989.84|987.44|988.6|986.2|0
1655280050000|2022-06-15 08:00:50|990.33|987.93|992.07|989.67|992.07|989.67|990.33|987.93|0
1655280060000|2022-06-15 08:01:00|991.82|989.42|990.08|987.68|991.82|989.42|990.08|987.68|0
1655280070000|2022-06-15 08:01:10|989.59|987.19|990.08|987.68|990.08|987.68|989.59|987.19|0
1655280080000|2022-06-15 08:01:20|989.97|987.57|990.21|987.81|990.21|987.81|989.72|987.32|0
1655280090000|2022-06-15 08:01:30|990.33|987.93|990.08|987.68|990.58|988.18|990.08|987.68|0
1655280100000|2022-06-15 08:01:40|990.21|987.81|990.33|987.93|990.46|988.06|990.21|987.81|0
1655280110000|2022-06-15 08:01:50|990.58|988.18|989.84|987.44|990.58|988.18|989.84|987.44|0
1655280120000|2022-06-15 08:02:00|989.59|987.19|990.08|987.68|990.08|987.68|989.59|987.19|0
1655280130000|2022-06-15 08:02:10|989.84|987.44|991.82|989.42|991.82|989.42|989.84|987.44|0
1655280140000|2022-06-15 08:02:20|991.7|989.3|992.07|989.67|992.07|989.67|991.32|988.92|0
1655280150000|2022-06-15 08:02:30|992.2|989.8|992.07|989.67|992.2|989.8|991.82|989.42|0
1655280160000|2022-06-15 08:02:40|992.44|990.04|992.81|990.41|992.81|990.41|992.44|990.04|0
1655280170000|2022-06-15 08:02:50|992.56|990.16|993.06|990.66|993.06|990.66|992.56|990.16|0
1655280180000|2022-06-15 08:03:00|993.31|990.91|993.31|990.91|993.55|991.15|993.31|990.91|0
1655280190000|2022-06-15 08:03:10|993.06|990.66|993.06|990.66|993.31|990.91|992.94|990.54|0
1655280200000|2022-06-15 08:03:20|993.19|990.79|993.06|990.66|993.19|990.79|993.06|990.66|0
1655280210000|2022-06-15 08:03:30|992.81|990.41|992.69|990.29|993.06|990.66|992.69|990.29|0
1655280220000|2022-06-15 08:03:40|993.19|990.79|993.31|990.91|993.44|991.04|993.19|990.79|0
1655280230000|2022-06-15 08:03:50|992.44|990.04|992.56|990.16|992.81|990.41|992.44|990.04|0
1655280240000|2022-06-15 08:04:00|992.81|990.41|993.31|990.91|993.31|990.91|992.81|990.41|0
1655280250000|2022-06-15 08:04:10|993.06|990.66|992.56|990.16|993.06|990.66|992.44|990.04|0
1655280260000|2022-06-15 08:04:20|992.69|990.29|992.81|990.41|993.06|990.66|992.69|990.29|0
1655280270000|2022-06-15 08:04:30|993.31|990.91|993.06|990.66|993.55|991.15|993.06|990.66|0
1655280280000|2022-06-15 08:04:40|992.69|990.29|993.44|991.04|993.44|991.04|992.69|990.29|0
1655280290000|2022-06-15 08:04:50|993.55|991.15|993.55|991.15|993.55|991.15|992.81|990.41|0
1655280300000|2022-06-15 08:05:00|993.31|990.91|993.06|990.66|993.31|990.91|992.81|990.41|0
1655280310000|2022-06-15 08:05:10|993.19|990.79|992.81|990.41|993.31|990.91|992.81|990.41|0
1655280320000|2022-06-15 08:05:20|992.44|990.04|992.07|989.67|992.56|990.16|992.07|989.67|0
1655280330000|2022-06-15 08:05:30|991.7|989.3|991.82|989.42|991.95|989.55|991.7|989.3|0
1655280340000|2022-06-15 08:05:40|992.07|989.67|991.95|989.55|992.07|989.67|991.95|989.55|0
1655280350000|2022-06-15 08:05:50|992.44|990.04|991.57|989.17|992.56|990.16|991.57|989.17|0
1655280360000|2022-06-15 08:06:00|992.07|989.67|992.81|990.41|992.81|990.41|992.07|989.67|0
1655280370000|2022-06-15 08:06:10|993.06|990.66|992.81|990.41|993.06|990.66|992.81|990.41|0
1655280380000|2022-06-15 08:06:20|993.06|990.66|993.06|990.66|993.55|991.15|993.06|990.66|0
1655280390000|2022-06-15 08:06:30|992.81|990.41|991.95|989.55|992.94|990.54|991.82|989.42|0
1655280400000|2022-06-15 08:06:40|992.32|989.92|992.07|989.67|992.32|989.92|992.07|989.67|0
1655280410000|2022-06-15 08:06:50|991.82|989.42|991.82|989.42|991.82|989.42|991.57|989.17|0
1655280420000|2022-06-15 08:07:00|991.57|989.17|991.08|988.68|991.57|989.17|991.08|988.68|0
1655280430000|2022-06-15 08:07:10|990.96|988.56|990.08|987.68|990.96|988.56|990.08|987.68|0
1655280440000|2022-06-15 08:07:20|990.33|987.93|989.59|987.19|990.33|987.93|989.59|987.19|0
1655280450000|2022-06-15 08:07:30|989.47|987.07|988.35|985.95|989.47|987.07|988.35|985.95|0
1655280460000|2022-06-15 08:07:40|987.85|985.45|987.36|984.96|987.85|985.45|987.36|984.96|0
1655280470000|2022-06-15 08:07:50|987.11|984.71|986.12|983.72|987.11|984.71|985.62|983.22|0
1655280480000|2022-06-15 08:08:00|985.51|983.11|985.13|982.73|985.87|983.47|985.13|982.73|0
1655280490000|2022-06-15 08:08:10|985.62|983.22|985.51|983.11|985.62|983.22|984.88|982.48|0
1655280500000|2022-06-15 08:08:20|986.12|983.72|985.87|983.47|986.12|983.72|985.87|983.47|0
1655280510000|2022-06-15 08:08:30|986.12|983.72|986.62|984.22|986.62|984.22|986.12|983.72|0
1655280520000|2022-06-15 08:08:40|986.86|984.46|986.86|984.46|986.86|984.46|986.37|983.97|0
1655280530000|2022-06-15 08:08:50|987.36|984.96|986.86|984.46|987.36|984.96|986.86|984.46|0
1655280540000|2022-06-15 08:09:00|986.62|984.22|987.49|985.09|987.61|985.21|986.62|984.22|0
1655280550000|2022-06-15 08:09:10|987.24|984.84|987.85|985.45|987.85|985.45|987.24|984.84|0
1655280560000|2022-06-15 08:09:20|987.49|985.09|987.24|984.84|987.49|985.09|987.24|984.84|0
1655280570000|2022-06-15 08:09:30|987.85|985.45|987.61|985.21|988.1|985.7|987.11|984.71|0
1655280580000|2022-06-15 08:09:40|987.11|984.71|987.36|984.96|988.1|985.7|987.11|984.71|0
1655280590000|2022-06-15 08:09:50|987.11|984.71|987.36|984.96|987.36|984.96|987.11|984.71|0
1655280600000|2022-06-15 08:10:00|986.86|984.46|987.24|984.84|987.24|984.84|986.86|984.46|0
1655280610000|2022-06-15 08:10:10|987.49|985.09|987.24|984.84|987.85|985.45|987.24|984.84|0
1655280620000|2022-06-15 08:10:20|987.36|984.96|987.36|984.96|987.61|985.21|987.36|984.96|0
1655280630000|2022-06-15 08:10:30|987.85|985.45|987.85|985.45|987.85|985.45|987.73|985.33|0
1655280640000|2022-06-15 08:10:40|987.98|985.58|987.61|985.21|988.1|985.7|987.36|984.96|0
1655280650000|2022-06-15 08:10:50|988.1|985.7|987.49|985.09|988.23|985.83|987.36|984.96|0
1655280660000|2022-06-15 08:11:00|987.61|985.21|985.5|983.1|987.73|985.33|985.5|983.1|0
1655280670000|2022-06-15 08:11:10|986.12|983.72|987.36|984.96|987.36|984.96|986.12|983.72|0
1655280680000|2022-06-15 08:11:20|986.74|984.34|986|983.6|986.74|984.34|985.62|983.22|0
1655280690000|2022-06-15 08:11:30|986.5|984.1|986.25|983.85|986.5|984.1|986.25|983.85|0
1655280700000|2022-06-15 08:11:40|986.5|984.1|986.86|984.46|986.86|984.46|986.5|984.1|0
1655280710000|2022-06-15 08:11:50|986.99|984.59|986.25|983.85|986.99|984.59|986.25|983.85|0
1655280720000|2022-06-15 08:12:00|986|983.6|986.12|983.72|986.37|983.97|986|983.6|0
1655280730000|2022-06-15 08:12:10|985.87|983.47|986.5|984.1|986.5|984.1|985.87|983.47|0
1655280740000|2022-06-15 08:12:20|986.37|983.97|986.12|983.72|986.37|983.97|986.12|983.72|0
1655280750000|2022-06-15 08:12:30|985.87|983.47|985.62|983.22|986|983.6|985.62|983.22|0
1655280760000|2022-06-15 08:12:40|986.37|983.97|986|983.6|986.37|983.97|986|983.6|0
1655280770000|2022-06-15 08:12:50|986.12|983.72|986.37|983.97|986.61|984.21|986.12|983.72|0
1655280780000|2022-06-15 08:13:00|986.25|983.85|986.74|984.34|986.74|984.34|986.25|983.85|0
1655280790000|2022-06-15 08:13:10|986.61|984.21|986.5|984.1|986.61|984.21|986.5|984.1|0
1655280800000|2022-06-15 08:13:20|986.37|983.97|986.5|984.1|986.5|984.1|985.87|983.47|0
1655280810000|2022-06-15 08:13:30|986.37|983.97|986.37|983.97|986.37|983.97|986.12|983.72|0
1655280820000|2022-06-15 08:13:40|986.12|983.72|986.86|984.46|986.86|984.46|986.12|983.72|0
1655280830000|2022-06-15 08:13:50|986.12|983.72|986.37|983.97|986.37|983.97|986.12|983.72|0
1655280840000|2022-06-15 08:14:00|986.61|984.21|986|983.6|986.61|984.21|986|983.6|0
1655280850000|2022-06-15 08:14:10|986.12|983.72|986.25|983.85|986.25|983.85|986.12|983.72|0
1655280860000|2022-06-15 08:14:20|985.87|983.47|986.12|983.72|986.12|983.72|985.87|983.47|0
1655280870000|2022-06-15 08:14:30|986|983.6|986|983.6|986|983.6|986|983.6|0
1655280880000|2022-06-15 08:14:40|985.87|983.47|985.87|983.47|986.12|983.72|985.87|983.47|0
1655280890000|2022-06-15 08:14:50|986.25|983.85|986|983.6|986.25|983.85|986|983.6|0
1655280900000|2022-06-15 08:15:00|986.37|983.97|986.25|983.85|986.86|984.46|986.25|983.85|0
1655280910000|2022-06-15 08:15:10|986.37|983.97|987.11|984.71|987.11|984.71|986.37|983.97|0
1655280920000|2022-06-15 08:15:20|986.86|984.46|986|983.6|986.86|984.46|986|983.6|0
1655280930000|2022-06-15 08:15:30|986.12|983.72|986|983.6|986.12|983.72|985.62|983.22|0
1655280940000|2022-06-15 08:15:40|985.87|983.47|985.87|983.47|986.37|983.97|985.87|983.47|0
1655280950000|2022-06-15 08:15:50|985.62|983.22|985.62|983.22|985.75|983.35|985.62|983.22|0
1655280960000|2022-06-15 08:16:00|985.75|983.35|985.87|983.47|986|983.6|985.75|983.35|0
1655280970000|2022-06-15 08:16:10|985.62|983.22|984.88|982.48|986|983.6|984.88|982.48|0
1655280980000|2022-06-15 08:16:20|984.14|981.74|986.61|984.21|986.61|984.21|984.14|981.74|0
1655280990000|2022-06-15 08:16:30|986.74|984.34|986.61|984.21|986.74|984.34|986.12|983.72|0
1655281000000|2022-06-15 08:16:40|987.11|984.71|987.36|984.96|987.36|984.96|987.11|984.71|0
1655281010000|2022-06-15 08:16:50|987.73|985.33|987.73|985.33|987.85|985.45|987.61|985.21|0
1655281020000|2022-06-15 08:17:00|987.85|985.45|986.61|984.21|987.85|985.45|986.61|984.21|0
1655281030000|2022-06-15 08:17:10|986.37|983.97|986.61|984.21|986.61|984.21|986.12|983.72|0
1655281040000|2022-06-15 08:17:20|985.75|983.35|985.87|983.47|985.87|983.47|985.75|983.35|0
1655281050000|2022-06-15 08:17:30|985.38|982.98|984.88|982.48|985.38|982.98|984.88|982.48|0
1655281060000|2022-06-15 08:17:40|985.13|982.73|985.38|982.98|985.62|983.22|985.13|982.73|0
1655281070000|2022-06-15 08:17:50|985.26|982.86|985.38|982.98|985.38|982.98|985.26|982.86|0
1655281080000|2022-06-15 08:18:00|985.62|983.22|985.5|983.1|986|983.6|985.5|983.1|0
1655281090000|2022-06-15 08:18:10|985.62|983.22|986.25|983.85|986.25|983.85|985.62|983.22|0
1655281100000|2022-06-15 08:18:20|986|983.6|986.12|983.72|986.12|983.72|986|983.6|0
1655281110000|2022-06-15 08:18:30|986|983.6|986|983.6|986|983.6|986|983.6|0
1655281120000|2022-06-15 08:18:40|986.37|983.97|986.99|984.59|986.99|984.59|986.37|983.97|0
1655281130000|2022-06-15 08:18:50|987.36|984.96|987.11|984.71|987.61|985.21|987.11|984.71|0
1655281140000|2022-06-15 08:19:00|986.86|984.46|987.36|984.96|987.36|984.96|986.61|984.21|0
1655281150000|2022-06-15 08:19:10|987.61|985.21|987.61|985.21|987.73|985.33|987.61|985.21|0
1655281160000|2022-06-15 08:19:20|986.99|984.59|987.36|984.96|987.36|984.96|986.99|984.59|0
1655281170000|2022-06-15 08:19:30|987.49|985.09|987.11|984.71|987.61|985.21|987.11|984.71|0
1655281180000|2022-06-15 08:19:40|986.99|984.59|986|983.6|986.99|984.59|986|983.6|0
1655281190000|2022-06-15 08:19:50|986.12|983.72|984.88|982.48|986.12|983.72|984.88|982.48|0
1655281200000|2022-06-15 08:20:00|984.63|982.23|985.13|982.73|985.13|982.73|984.63|982.23|0
1655281210000|2022-06-15 08:20:10|985.26|982.86|985.13|982.73|985.26|982.86|985.13|982.73|0
1655281220000|2022-06-15 08:20:20|985.01|982.61|985.01|982.61|985.26|982.86|985.01|982.61|0
1655281230000|2022-06-15 08:20:30|984.51|982.11|985.26|982.86|985.26|982.86|984.51|982.11|0
1655281240000|2022-06-15 08:20:40|985.62|983.22|984.27|981.87|985.62|983.22|984.27|981.87|0
1655281250000|2022-06-15 08:20:50|984.38|981.98|984.51|982.11|984.63|982.23|984.38|981.98|0
1655281260000|2022-06-15 08:21:00|984.63|982.23|984.88|982.48|984.88|982.48|984.63|982.23|0
1655281270000|2022-06-15 08:21:10|985.13|982.73|984.38|981.98|985.13|982.73|984.38|981.98|0
1655281280000|2022-06-15 08:21:20|984.51|982.11|984.88|982.48|985.13|982.73|984.51|982.11|0
1655281290000|2022-06-15 08:21:30|984.63|982.23|984.51|982.11|984.63|982.23|984.14|981.74|0
1655281300000|2022-06-15 08:21:40|984.88|982.48|985.01|982.61|985.01|982.61|984.88|982.48|0
1655281310000|2022-06-15 08:21:50|984.88|982.48|985.38|982.98|985.38|982.98|984.88|982.48|0
1655281320000|2022-06-15 08:22:00|984.51|982.11|983.89|981.49|984.51|982.11|983.89|981.49|0
1655281330000|2022-06-15 08:22:10|984.02|981.62|983.77|981.37|984.02|981.62|983.64|981.24|0
1655281340000|2022-06-15 08:22:20|983.89|981.49|984.02|981.62|984.27|981.87|983.89|981.49|0
1655281350000|2022-06-15 08:22:30|984.14|981.74|983.52|981.12|984.14|981.74|983.52|981.12|0
1655281360000|2022-06-15 08:22:40|983.64|981.24|983.89|981.49|983.89|981.49|983.52|981.12|0
1655281370000|2022-06-15 08:22:50|984.14|981.74|984.02|981.62|984.14|981.74|984.02|981.62|0
1655281380000|2022-06-15 08:23:00|984.27|981.87|984.02|981.62|984.63|982.23|984.02|981.62|0
1655281390000|2022-06-15 08:23:10|984.38|981.98|984.27|981.87|984.38|981.98|984.27|981.87|0
1655281400000|2022-06-15 08:23:20|984.38|981.98|984.38|981.98|984.38|981.98|984.14|981.74|0
1655281410000|2022-06-15 08:23:30|984.14|981.74|984.14|981.74|984.38|981.98|984.14|981.74|0
1655281420000|2022-06-15 08:23:40|984.02|981.62|984.38|981.98|984.38|981.98|983.89|981.49|0
1655281430000|2022-06-15 08:23:50|984.63|982.23|985.01|982.61|985.01|982.61|984.63|982.23|0
1655281440000|2022-06-15 08:24:00|985.38|982.98|985.75|983.35|985.75|983.35|985.13|982.73|0
1655281450000|2022-06-15 08:24:10|985.87|983.47|984.88|982.48|985.87|983.47|984.88|982.48|0
1655281460000|2022-06-15 08:24:20|985.38|982.98|985.38|982.98|985.38|982.98|985.26|982.86|0
1655281470000|2022-06-15 08:24:30|985.13|982.73|985.13|982.73|985.13|982.73|985.13|982.73|0
1655281480000|2022-06-15 08:24:40|985.01|982.61|984.88|982.48|985.01|982.61|984.88|982.48|0
1655281490000|2022-06-15 08:24:50|984.76|982.36|984.38|981.98|984.76|982.36|984.38|981.98|0
1655281500000|2022-06-15 08:25:00|983.89|981.49|983.77|981.37|983.89|981.49|983.64|981.24|0
1655281510000|2022-06-15 08:25:10|983.89|981.49|983.77|981.37|983.89|981.49|983.77|981.37|0
1655281520000|2022-06-15 08:25:20|983.64|981.24|983.64|981.24|983.64|981.24|983.39|980.99|0
1655281530000|2022-06-15 08:25:30|983.39|980.99|983.64|981.24|983.77|981.37|983.39|980.99|0
1655281540000|2022-06-15 08:25:40|983.52|981.12|983.39|980.99|983.52|981.12|983.39|980.99|0
1655281550000|2022-06-15 08:25:50|983.52|981.12|983.64|981.24|983.64|981.24|983.52|981.12|0
1655281560000|2022-06-15 08:26:00|983.39|980.99|983.64|981.24|983.64|981.24|983.39|980.99|0
1655281570000|2022-06-15 08:26:10|983.52|981.12|983.27|980.87|983.52|981.12|983.27|980.87|0
1655281580000|2022-06-15 08:26:20|983.39|980.99|982.9|980.5|983.39|980.99|982.78|980.38|0
1655281590000|2022-06-15 08:26:30|982.65|980.25|982.4|980|982.65|980.25|982.4|980|0
1655281600000|2022-06-15 08:26:40|982.78|980.38|982.65|980.25|982.9|980.5|982.65|980.25|0
1655281610000|2022-06-15 08:26:50|982.4|980|981.91|979.51|982.4|980|981.91|979.51|0
1655281620000|2022-06-15 08:27:00|982.4|980|982.65|980.25|982.78|980.38|982.4|980|0
1655281630000|2022-06-15 08:27:10|982.16|979.76|981.66|979.26|982.65|980.25|981.66|979.26|0
1655281640000|2022-06-15 08:27:20|981.41|979.01|980.92|978.52|981.41|979.01|980.17|977.77|0
1655281650000|2022-06-15 08:27:30|980.8|978.4|980.67|978.27|980.8|978.4|980.67|978.27|0
1655281660000|2022-06-15 08:27:40|981.45|979.05|981.45|979.05|981.45|979.05|981.2|978.8|0
1655281670000|2022-06-15 08:27:50|981.69|979.29|981.65|979.25|981.94|979.54|981.65|979.25|0
1655281680000|2022-06-15 08:28:00|981.78|979.38|981.78|979.38|982.02|979.62|981.78|979.38|0
1655281690000|2022-06-15 08:28:10|982.14|979.74|982.14|979.74|982.14|979.74|982.02|979.62|0
1655281700000|2022-06-15 08:28:20|982.39|979.99|982.39|979.99|982.39|979.99|982.39|979.99|0
1655281710000|2022-06-15 08:28:30|982.27|979.87|982.14|979.74|982.52|980.12|982.14|979.74|0
1655281730000|2022-06-15 08:28:50|981.89|979.49|981.65|979.25|981.89|979.49|981.4|979|0
1655281740000|2022-06-15 08:29:00|980.9|978.5|980.79|978.39|981.15|978.75|980.41|978.01|0
1655281750000|2022-06-15 08:29:10|980.41|978.01|980.9|978.5|980.9|978.5|980.41|978.01|0
1655281760000|2022-06-15 08:29:20|981.65|979.25|981.78|979.38|981.78|979.38|981.53|979.13|0
1655281770000|2022-06-15 08:29:30|982.14|979.74|982.14|979.74|982.14|979.74|982.14|979.74|0
1655281780000|2022-06-15 08:29:40|982.64|980.24|982.89|980.49|982.89|980.49|982.52|980.12|0
1655281790000|2022-06-15 08:29:50|982.64|980.24|982.52|980.12|982.77|980.37|982.52|980.12|0
1655281800000|2022-06-15 08:30:00|982.14|979.74|982.39|979.99|982.39|979.99|982.14|979.74|0
1655281810000|2022-06-15 08:30:10|981.78|979.38|981.78|979.38|981.78|979.38|981.78|979.38|0
1655281820000|2022-06-15 08:30:20|982.14|979.74|982.27|979.87|982.27|979.87|981.89|979.49|0
1655281830000|2022-06-15 08:30:30|982.14|979.74|981.89|979.49|982.14|979.74|981.89|979.49|0
1655281840000|2022-06-15 08:30:40|982.14|979.74|982.39|979.99|982.39|979.99|982.14|979.74|0
1655281850000|2022-06-15 08:30:50|982.02|979.62|982.27|979.87|982.39|979.99|982.02|979.62|0
1655281860000|2022-06-15 08:31:00|982.14|979.74|981.89|979.49|982.14|979.74|981.65|979.25|0
1655281870000|2022-06-15 08:31:10|981.65|979.25|981.4|979|981.65|979.25|980.9|978.5|0
1655281880000|2022-06-15 08:31:20|981.65|979.25|981.15|978.75|981.65|979.25|981.15|978.75|0
1655281890000|2022-06-15 08:31:30|980.79|978.39|981.53|979.13|981.53|979.13|980.79|978.39|0
1655281900000|2022-06-15 08:31:40|981.89|979.49|981.65|979.25|981.89|979.49|981.65|979.25|0
1655281910000|2022-06-15 08:31:50|981.78|979.38|981.89|979.49|981.89|979.49|981.78|979.38|0
1655281920000|2022-06-15 08:32:00|982.02|979.62|981.4|979|982.02|979.62|980.9|978.5|0
1655281930000|2022-06-15 08:32:10|981.65|979.25|981.89|979.49|981.89|979.49|981.65|979.25|0
1655281940000|2022-06-15 08:32:20|982.02|979.62|982.14|979.74|982.14|979.74|981.89|979.49|0
1655281950000|2022-06-15 08:32:30|982.02|979.62|982.14|979.74|982.14|979.74|981.89|979.49|0
1655281960000|2022-06-15 08:32:40|982.27|979.87|982.27|979.87|982.27|979.87|982.27|979.87|0
1655281970000|2022-06-15 08:32:50|982.39|979.99|981.65|979.25|982.39|979.99|981.4|979|0
1655281980000|2022-06-15 08:33:00|981.53|979.13|981.53|979.13|981.65|979.25|981.53|979.13|0
1655281990000|2022-06-15 08:33:10|981.65|979.25|981.89|979.49|982.14|979.74|981.65|979.25|0
1655282000000|2022-06-15 08:33:20|981.78|979.38|980.66|978.26|981.78|979.38|980.66|978.26|0
1655282010000|2022-06-15 08:33:30|981.15|978.75|980.9|978.5|981.28|978.88|980.9|978.5|0
1655282020000|2022-06-15 08:33:40|980.66|978.26|978.92|976.52|980.66|978.26|978.92|976.52|0
1655282030000|2022-06-15 08:33:50|979.42|977.02|979.67|977.27|979.67|977.27|979.42|977.02|0
1655282040000|2022-06-15 08:34:00|979.42|977.02|980.16|977.76|980.66|978.26|979.42|977.02|0
1655282050000|2022-06-15 08:34:10|979.67|977.27|979.67|977.27|979.67|977.27|979.67|977.27|0
1655282060000|2022-06-15 08:34:20|980.41|978.01|980.66|978.26|980.9|978.5|980.41|978.01|0
1655282070000|2022-06-15 08:34:30|980.79|978.39|980.9|978.5|981.15|978.75|980.79|978.39|0
1655282080000|2022-06-15 08:34:40|980.79|978.39|980.16|977.76|980.79|978.39|980.16|977.76|0
1655282090000|2022-06-15 08:34:50|980.29|977.89|979.67|977.27|980.29|977.89|979.67|977.27|0
1655282100000|2022-06-15 08:35:00|979.91|977.51|980.54|978.14|980.54|978.14|979.67|977.27|0
1655282110000|2022-06-15 08:35:10|980.9|978.5|980.66|978.26|980.9|978.5|980.66|978.26|0
1655282120000|2022-06-15 08:35:20|981.15|978.75|981.53|979.13|981.65|979.25|981.15|978.75|0
1655282130000|2022-06-15 08:35:30|981.4|979|981.89|979.49|981.89|979.49|981.28|978.88|0
1655282140000|2022-06-15 08:35:40|981.65|979.25|981.65|979.25|981.78|979.38|981.65|979.25|0
1655282150000|2022-06-15 08:35:50|981.89|979.49|981.89|979.49|981.89|979.49|981.89|979.49|0
1655282160000|2022-06-15 08:36:00|982.14|979.74|982.14|979.74|982.27|979.87|982.14|979.74|0
1655282170000|2022-06-15 08:36:10|981.89|979.49|981.78|979.38|981.89|979.49|981.65|979.25|0
1655282180000|2022-06-15 08:36:20|981.65|979.25|981.89|979.49|981.89|979.49|981.4|979|0
1655282190000|2022-06-15 08:36:30|982.02|979.62|982.14|979.74|982.14|979.74|982.02|979.62|0
1655282200000|2022-06-15 08:36:40|981.89|979.49|981.89|979.49|981.89|979.49|981.89|979.49|0
1655282210000|2022-06-15 08:36:50|981.78|979.38|981.4|979|982.02|979.62|981.4|979|0
1655282220000|2022-06-15 08:37:00|981.65|979.25|982.14|979.74|982.14|979.74|981.65|979.25|0
1655282230000|2022-06-15 08:37:10|982.02|979.62|982.14|979.74|982.14|979.74|982.02|979.62|0
1655282240000|2022-06-15 08:37:20|982.39|979.99|981.4|979|982.39|979.99|981.4|979|0
1655282250000|2022-06-15 08:37:30|981.65|979.25|981.65|979.25|981.65|979.25|981.4|979|0
1655282260000|2022-06-15 08:37:40|981.53|979.13|981.65|979.25|981.65|979.25|981.4|979|0
1655282270000|2022-06-15 08:37:50|981.4|979|981.4|979|981.65|979.25|981.4|979|0
1655282280000|2022-06-15 08:38:00|981.65|979.25|981.4|979|981.65|979.25|981.4|979|0
1655282290000|2022-06-15 08:38:10|981.65|979.25|981.15|978.75|981.65|979.25|981.15|978.75|0
1655282300000|2022-06-15 08:38:20|980.9|978.5|981.15|978.75|981.15|978.75|980.9|978.5|0
1655282310000|2022-06-15 08:38:30|981.28|978.88|981.28|978.88|981.28|978.88|981.28|978.88|0
1655282320000|2022-06-15 08:38:40|981.15|978.75|981.15|978.75|981.4|979|981.15|978.75|0
1655282330000|2022-06-15 08:38:50|981.4|979|981.15|978.75|981.4|979|981.15|978.75|0
1655282340000|2022-06-15 08:39:00|981.4|979|981.4|979|981.4|979|981.4|979|0
1655282350000|2022-06-15 08:39:10|981.89|979.49|981.89|979.49|982.14|979.74|981.89|979.49|0
1655282360000|2022-06-15 08:39:20|981.65|979.25|981.15|978.75|982.02|979.62|981.15|978.75|0
1655282370000|2022-06-15 08:39:30|981.28|978.88|981.15|978.75|981.4|979|981.15|978.75|0
1655282380000|2022-06-15 08:39:40|980.66|978.26|980.66|978.26|980.9|978.5|980.66|978.26|0
1655282390000|2022-06-15 08:39:50|980.9|978.5|979.91|977.51|980.9|978.5|979.91|977.51|0
1655282400000|2022-06-15 08:40:00|979.67|977.27|979.3|976.9|979.79|977.39|979.3|976.9|0
1655282410000|2022-06-15 08:40:10|979.67|977.27|978.67|976.27|979.67|977.27|978.67|976.27|0
1655282420000|2022-06-15 08:40:20|978.56|976.16|979.91|977.51|979.91|977.51|978.56|976.16|0
1655282430000|2022-06-15 08:40:30|980.41|978.01|980.54|978.14|980.66|978.26|980.41|978.01|0
1655282440000|2022-06-15 08:40:40|980.41|978.01|980.66|978.26|980.9|978.5|980.41|978.01|0
1655282450000|2022-06-15 08:40:50|981.65|979.25|982.14|979.74|982.14|979.74|981.65|979.25|0
1655282460000|2022-06-15 08:41:00|981.4|979|981.4|979|981.65|979.25|981.4|979|0
1655282470000|2022-06-15 08:41:10|981.65|979.25|981.78|979.38|981.78|979.38|981.65|979.25|0
1655282480000|2022-06-15 08:41:20|982.14|979.74|982.39|979.99|982.39|979.99|981.89|979.49|0
1655282490000|2022-06-15 08:41:30|982.14|979.74|982.27|979.87|982.27|979.87|981.78|979.38|0
1655282500000|2022-06-15 08:41:40|982.39|979.99|981.89|979.49|982.39|979.99|981.89|979.49|0
1655282520000|2022-06-15 08:42:00|981.65|979.25|981.65|979.25|981.89|979.49|981.65|979.25|0
1655282530000|2022-06-15 08:42:10|981.89|979.49|981.89|979.49|981.89|979.49|981.65|979.25|0
1655282540000|2022-06-15 08:42:20|982.14|979.74|982.39|979.99|982.39|979.99|982.14|979.74|0
1655282550000|2022-06-15 08:42:30|982.27|979.87|982.39|979.99|982.39|979.99|982.27|979.87|0
1655282560000|2022-06-15 08:42:40|982.14|979.74|982.52|980.12|982.52|980.12|981.78|979.38|0
1655282570000|2022-06-15 08:42:50|982.89|980.49|982.64|980.24|982.89|980.49|982.64|980.24|0
1655282580000|2022-06-15 08:43:00|983.01|980.61|982.89|980.49|983.01|980.61|982.89|980.49|0
1655282590000|2022-06-15 08:43:10|983.13|980.73|982.89|980.49|983.13|980.73|982.89|980.49|0
1655282600000|2022-06-15 08:43:20|983.01|980.61|983.01|980.61|983.26|980.86|983.01|980.61|0
1655282610000|2022-06-15 08:43:30|982.64|980.24|982.89|980.49|982.89|980.49|982.64|980.24|0
1655282620000|2022-06-15 08:43:40|983.13|980.73|983.38|980.98|983.38|980.98|983.01|980.61|0
1655282630000|2022-06-15 08:43:50|983.13|980.73|982.89|980.49|983.13|980.73|982.89|980.49|0
1655282640000|2022-06-15 08:44:00|983.38|980.98|983.13|980.73|983.38|980.98|983.13|980.73|0
1655282650000|2022-06-15 08:44:10|983.38|980.98|983.13|980.73|983.38|980.98|983.13|980.73|0
1655282660000|2022-06-15 08:44:20|983.26|980.86|983.01|980.61|983.26|980.86|983.01|980.61|0
1655282670000|2022-06-15 08:44:30|983.13|980.73|983.13|980.73|983.26|980.86|983.13|980.73|0
1655282680000|2022-06-15 08:44:40|983.01|980.61|982.89|980.49|983.01|980.61|982.89|980.49|0
1655282690000|2022-06-15 08:44:50|982.64|980.24|983.63|981.23|983.63|981.23|982.64|980.24|0
1655282700000|2022-06-15 08:45:00|983.38|980.98|983.38|980.98|983.38|980.98|983.38|980.98|0
1655282720000|2022-06-15 08:45:20|983.26|980.86|982.89|980.49|983.26|980.86|982.89|980.49|0
1655282730000|2022-06-15 08:45:30|983.13|980.73|983.13|980.73|983.13|980.73|983.13|980.73|0
1655282750000|2022-06-15 08:45:50|983.38|980.98|983.88|981.48|983.88|981.48|983.38|980.98|0
1655282760000|2022-06-15 08:46:00|983.63|981.23|983.63|981.23|983.88|981.48|983.63|981.23|0
1655282770000|2022-06-15 08:46:10|983.88|981.48|984.12|981.72|984.12|981.72|983.88|981.48|0
1655282780000|2022-06-15 08:46:20|984.37|981.97|984.37|981.97|984.5|982.1|984.37|981.97|0
1655282790000|2022-06-15 08:46:30|984.12|981.72|984.5|982.1|984.62|982.22|984.12|981.72|0
1655282800000|2022-06-15 08:46:40|984.87|982.47|985.36|982.96|985.36|982.96|984.87|982.47|0
1655282810000|2022-06-15 08:46:50|984.87|982.47|985.12|982.72|985.12|982.72|984.62|982.22|0
1655282820000|2022-06-15 08:47:00|985|982.6|985.12|982.72|985.12|982.72|985|982.6|0
1655282830000|2022-06-15 08:47:10|985|982.6|985.36|982.96|985.36|982.96|984.62|982.22|0
1655282840000|2022-06-15 08:47:20|985.61|983.21|985.61|983.21|985.61|983.21|985.12|982.72|0
1655282850000|2022-06-15 08:47:30|985.74|983.34|985.36|982.96|985.74|983.34|985.36|982.96|0
1655282860000|2022-06-15 08:47:40|986.11|983.71|986.11|983.71|986.48|984.08|986.11|983.71|0
1655282870000|2022-06-15 08:47:50|985.86|983.46|986.24|983.84|986.24|983.84|985.86|983.46|0
1655282880000|2022-06-15 08:48:00|985.99|983.59|986.6|984.2|986.6|984.2|985.99|983.59|0
1655282890000|2022-06-15 08:48:10|986.35|983.95|986.73|984.33|986.73|984.33|986.11|983.71|0
1655282900000|2022-06-15 08:48:20|986.35|983.95|986.11|983.71|986.35|983.95|986.11|983.71|0
1655282910000|2022-06-15 08:48:30|986.35|983.95|986.85|984.45|986.85|984.45|986.35|983.95|0
1655282920000|2022-06-15 08:48:40|986.98|984.58|987.35|984.95|987.35|984.95|986.98|984.58|0
1655282930000|2022-06-15 08:48:50|987.59|985.19|987.84|985.44|987.97|985.57|987.59|985.19|0
1655282940000|2022-06-15 08:49:00|988.09|985.69|987.84|985.44|988.09|985.69|987.84|985.44|0
1655282950000|2022-06-15 08:49:10|987.59|985.19|988.58|986.18|988.58|986.18|987.59|985.19|0
1655282960000|2022-06-15 08:49:20|988.34|985.94|987.59|985.19|988.34|985.94|987.59|985.19|0
1655282970000|2022-06-15 08:49:30|987.47|985.07|987.84|985.44|987.84|985.44|987.47|985.07|0
1655282980000|2022-06-15 08:49:40|987.59|985.19|987.72|985.32|987.72|985.32|987.59|985.19|0
1655282990000|2022-06-15 08:49:50|987.59|985.19|987.97|985.57|987.97|985.57|987.59|985.19|0
1655283000000|2022-06-15 08:50:00|988.58|986.18|988.96|986.56|989.21|986.81|988.58|986.18|0
1655283010000|2022-06-15 08:50:10|988.58|986.18|989.08|986.68|989.08|986.68|988.58|986.18|0
1655283020000|2022-06-15 08:50:20|989.21|986.81|988.34|985.94|989.21|986.81|988.34|985.94|0
1655283030000|2022-06-15 08:50:30|988.09|985.69|988.22|985.82|988.22|985.82|988.09|985.69|0
1655283040000|2022-06-15 08:50:40|988.34|985.94|987.84|985.44|988.34|985.94|987.84|985.44|0
1655283050000|2022-06-15 08:50:50|988.09|985.69|988.34|985.94|988.34|985.94|988.09|985.69|0
1655283060000|2022-06-15 08:51:00|988.58|986.18|988.09|985.69|988.58|986.18|988.09|985.69|0
1655283070000|2022-06-15 08:51:10|988.22|985.82|988.34|985.94|988.34|985.94|988.09|985.69|0
1655283080000|2022-06-15 08:51:20|989.08|986.68|989.46|987.06|989.58|987.18|989.08|986.68|0
1655283090000|2022-06-15 08:51:30|989.33|986.93|989.08|986.68|989.33|986.93|989.08|986.68|0
1655283100000|2022-06-15 08:51:40|989.33|986.93|989.08|986.68|989.33|986.93|989.08|986.68|0
1655283110000|2022-06-15 08:51:50|988.96|986.56|988.83|986.43|989.08|986.68|988.83|986.43|0
1655283120000|2022-06-15 08:52:00|988.96|986.56|989.46|987.06|989.46|987.06|988.96|986.56|0
1655283130000|2022-06-15 08:52:10|989.33|986.93|989.82|987.42|989.82|987.42|989.33|986.93|0
1655283140000|2022-06-15 08:52:20|989.33|986.93|989.33|986.93|989.33|986.93|989.08|986.68|0
1655283150000|2022-06-15 08:52:30|989.58|987.18|989.21|986.81|989.58|987.18|989.08|986.68|0
1655283160000|2022-06-15 08:52:40|989.33|986.93|988.83|986.43|989.33|986.93|988.71|986.31|0
1655283170000|2022-06-15 08:52:50|988.71|986.31|988.83|986.43|988.83|986.43|988.71|986.31|0
1655283180000|2022-06-15 08:53:00|988.71|986.31|988.58|986.18|988.83|986.43|988.58|986.18|0
1655283190000|2022-06-15 08:53:10|988.34|985.94|988.34|985.94|988.34|985.94|988.34|985.94|0
1655283200000|2022-06-15 08:53:20|988.22|985.82|988.34|985.94|988.34|985.94|988.22|985.82|0
1655283210000|2022-06-15 08:53:30|988.47|986.07|989.33|986.93|989.33|986.93|988.47|986.07|0
1655283220000|2022-06-15 08:53:40|989.46|987.06|989.08|986.68|989.46|987.06|989.08|986.68|0
1655283230000|2022-06-15 08:53:50|988.83|986.43|988.58|986.18|988.83|986.43|988.58|986.18|0
1655283240000|2022-06-15 08:54:00|988.09|985.69|987.84|985.44|988.09|985.69|987.84|985.44|0
1655283250000|2022-06-15 08:54:10|987.97|985.57|987.1|984.7|987.97|985.57|987.1|984.7|0
1655283260000|2022-06-15 08:54:20|987.34|984.94|987.59|985.19|987.59|985.19|987.34|984.94|0
1655283270000|2022-06-15 08:54:30|987.47|985.07|988.09|985.69|988.09|985.69|987.47|985.07|0
1655283280000|2022-06-15 08:54:40|987.84|985.44|987.84|985.44|987.84|985.44|987.84|985.44|0
1655283290000|2022-06-15 08:54:50|987.72|985.32|987.59|985.19|987.84|985.44|987.59|985.19|0
1655283300000|2022-06-15 08:55:00|987.72|985.32|989.08|986.68|989.08|986.68|987.72|985.32|0
1655283310000|2022-06-15 08:55:10|988.96|986.56|987.59|985.19|988.96|986.56|987.59|985.19|0
1655283320000|2022-06-15 08:55:20|987.84|985.44|988.09|985.69|988.09|985.69|987.84|985.44|0
1655283330000|2022-06-15 08:55:30|988.34|985.94|988.09|985.69|988.34|985.94|988.09|985.69|0
1655283340000|2022-06-15 08:55:40|988.22|985.82|987.34|984.94|988.22|985.82|987.34|984.94|0
1655283350000|2022-06-15 08:55:50|987.59|985.19|987.59|985.19|987.59|985.19|987.59|985.19|0
1655283360000|2022-06-15 08:56:00|987.84|985.44|987.84|985.44|988.09|985.69|987.84|985.44|0
1655283370000|2022-06-15 08:56:10|987.59|985.19|987.59|985.19|987.72|985.32|987.59|985.19|0
1655283380000|2022-06-15 08:56:20|987.72|985.32|987.1|984.7|987.72|985.32|987.1|984.7|0
1655283390000|2022-06-15 08:56:30|987.34|984.94|987.59|985.19|987.59|985.19|987.34|984.94|0
1655283400000|2022-06-15 08:56:40|988.09|985.69|988.09|985.69|988.09|985.69|987.84|985.44|0
1655283410000|2022-06-15 08:56:50|987.97|985.57|988.34|985.94|988.34|985.94|987.97|985.57|0
1655283420000|2022-06-15 08:57:00|988.09|985.69|987.59|985.19|988.09|985.69|987.59|985.19|0
1655283430000|2022-06-15 08:57:10|987.34|984.94|987.59|985.19|987.59|985.19|987.34|984.94|0
1655283440000|2022-06-15 08:57:20|987.84|985.44|987.59|985.19|987.84|985.44|987.59|985.19|0
1655283450000|2022-06-15 08:57:30|987.47|985.07|987.47|985.07|987.47|985.07|987.34|984.94|0
1655283460000|2022-06-15 08:57:40|987.1|984.7|987.97|985.57|987.97|985.57|987.1|984.7|0
1655283470000|2022-06-15 08:57:50|987.84|985.44|987.84|985.44|987.84|985.44|987.59|985.19|0
1655283480000|2022-06-15 08:58:00|987.59|985.19|987.59|985.19|987.59|985.19|987.47|985.07|0
1655283490000|2022-06-15 08:58:10|987.84|985.44|987.97|985.57|988.34|985.94|987.84|985.44|0
1655283500000|2022-06-15 08:58:20|988.09|985.69|988.09|985.69|988.34|985.94|988.09|985.69|0
1655283510000|2022-06-15 08:58:30|988.22|985.82|988.22|985.82|988.22|985.82|988.09|985.69|0
1655283520000|2022-06-15 08:58:40|988.09|985.69|988.09|985.69|988.09|985.69|987.97|985.57|0
1655283530000|2022-06-15 08:58:50|988.58|986.18|988.58|986.18|988.58|986.18|988.58|986.18|0
1655283540000|2022-06-15 08:59:00|988.83|986.43|988.71|986.31|989.21|986.81|988.71|986.31|0
1655283550000|2022-06-15 08:59:10|988.58|986.18|988.71|986.31|988.83|986.43|988.58|986.18|0
1655283560000|2022-06-15 08:59:20|989.08|986.68|989.08|986.68|989.33|986.93|989.08|986.68|0
1655283570000|2022-06-15 08:59:30|988.96|986.56|988.58|986.18|988.96|986.56|988.58|986.18|0
1655283580000|2022-06-15 08:59:40|988.71|986.31|988.34|985.94|988.71|986.31|988.34|985.94|0
1655283590000|2022-06-15 08:59:50|988.46|986.06|988.34|985.94|988.46|986.06|988.34|985.94|0
1655283600000|2022-06-15 09:00:00|988.09|985.69|988.83|986.43|988.83|986.43|988.09|985.69|0
1655283610000|2022-06-15 09:00:10|988.96|986.56|990.32|987.92|990.57|988.17|988.96|986.56|0
1655283620000|2022-06-15 09:00:20|990.2|987.8|991.56|989.16|991.56|989.16|990.2|987.8|0
1655283630000|2022-06-15 09:00:30|992.05|989.65|992.05|989.65|992.05|989.65|991.56|989.16|0
1655283640000|2022-06-15 09:00:40|992.18|989.78|991.81|989.41|992.18|989.78|991.81|989.41|0
1655283650000|2022-06-15 09:00:50|991.56|989.16|991.31|988.91|991.81|989.41|991.31|988.91|0
1655283660000|2022-06-15 09:01:00|991.56|989.16|991.06|988.66|991.56|989.16|991.06|988.66|0
1655283670000|2022-06-15 09:01:10|990.94|988.54|991.06|988.66|991.06|988.66|990.94|988.54|0
1655283680000|2022-06-15 09:01:20|990.92|988.52|990.79|988.39|990.92|988.52|990.79|988.39|0
1655283690000|2022-06-15 09:01:30|991.04|988.64|991.04|988.64|991.29|988.89|991.04|988.64|0
1655283700000|2022-06-15 09:01:40|991.29|988.89|992.03|989.63|992.03|989.63|991.29|988.89|0
1655283710000|2022-06-15 09:01:50|992.78|990.38|992.78|990.38|992.78|990.38|992.78|990.38|0
1655283720000|2022-06-15 09:02:00|993.03|990.63|992.28|989.88|993.03|990.63|992.28|989.88|0
1655283730000|2022-06-15 09:02:10|992.03|989.63|992.41|990.01|992.41|990.01|992.03|989.63|0
1655283740000|2022-06-15 09:02:20|992.78|990.38|992.91|990.51|992.91|990.51|992.66|990.26|0
1655283750000|2022-06-15 09:02:30|992.78|990.38|993.77|991.37|993.77|991.37|992.78|990.38|0
1655283760000|2022-06-15 09:02:40|994.02|991.62|993.77|991.37|994.02|991.62|993.52|991.12|0
1655283770000|2022-06-15 09:02:50|993.65|991.25|993.77|991.37|993.77|991.37|993.52|991.12|0
1655283780000|2022-06-15 09:03:00|994.02|991.62|993.27|990.87|994.51|992.11|993.27|990.87|0
1655283790000|2022-06-15 09:03:10|993.77|991.37|994.02|991.62|994.02|991.62|993.52|991.12|0
1655283800000|2022-06-15 09:03:20|993.77|991.37|993.27|990.87|993.77|991.37|993.27|990.87|0
1655283810000|2022-06-15 09:03:30|993.4|991|993.65|991.25|993.65|991.25|993.4|991|0
1655283820000|2022-06-15 09:03:40|994.02|991.62|994.02|991.62|994.02|991.62|993.77|991.37|0
1655283830000|2022-06-15 09:03:50|994.27|991.87|994.51|992.11|994.76|992.36|994.27|991.87|0
1655283840000|2022-06-15 09:04:00|994.64|992.24|993.77|991.37|994.64|992.24|993.77|991.37|0
1655283850000|2022-06-15 09:04:10|993.65|991.25|995.01|992.61|995.01|992.61|993.65|991.25|0
1655283860000|2022-06-15 09:04:20|995.14|992.74|995.01|992.61|995.14|992.74|994.76|992.36|0
1655283870000|2022-06-15 09:04:30|995.26|992.86|995.01|992.61|995.26|992.86|994.76|992.36|0
1655283880000|2022-06-15 09:04:40|994.89|992.49|995.26|992.86|995.26|992.86|994.89|992.49|0
1655283890000|2022-06-15 09:04:50|994.89|992.49|995.01|992.61|995.01|992.61|994.89|992.49|0
1655283900000|2022-06-15 09:05:00|995.26|992.86|994.76|992.36|995.26|992.86|994.64|992.24|0
1655283910000|2022-06-15 09:05:10|994.51|992.11|994.51|992.11|994.51|992.11|994.51|992.11|0
1655283920000|2022-06-15 09:05:20|994.27|991.87|994.02|991.62|994.27|991.87|994.02|991.62|0
1655283930000|2022-06-15 09:05:30|993.9|991.5|993.9|991.5|993.9|991.5|993.77|991.37|0
1655283940000|2022-06-15 09:05:40|993.77|991.37|994.27|991.87|994.39|991.99|993.52|991.12|0
1655283950000|2022-06-15 09:05:50|994.02|991.62|993.52|991.12|994.02|991.62|993.52|991.12|0
1655283960000|2022-06-15 09:06:00|993.77|991.37|994.15|991.75|994.27|991.87|993.77|991.37|0
1655283970000|2022-06-15 09:06:10|994.27|991.87|994.39|991.99|994.51|992.11|994.15|991.75|0
1655283980000|2022-06-15 09:06:20|994.27|991.87|994.27|991.87|994.76|992.36|994.27|991.87|0
1655283990000|2022-06-15 09:06:30|994.02|991.62|994.39|991.99|994.51|992.11|994.02|991.62|0
1655284000000|2022-06-15 09:06:40|994.51|992.11|994.02|991.62|994.51|992.11|994.02|991.62|0
1655284010000|2022-06-15 09:06:50|993.9|991.5|993.77|991.37|994.15|991.75|993.77|991.37|0
1655284020000|2022-06-15 09:07:00|994.02|991.62|994.27|991.87|994.27|991.87|994.02|991.62|0
1655284030000|2022-06-15 09:07:10|994.02|991.62|993.9|991.5|994.02|991.62|993.9|991.5|0
1655284040000|2022-06-15 09:07:20|993.65|991.25|993.52|991.12|994.02|991.62|993.52|991.12|0
1655284050000|2022-06-15 09:07:30|993.77|991.37|993.27|990.87|993.77|991.37|993.27|990.87|0
1655284060000|2022-06-15 09:07:40|993.03|990.63|993.27|990.87|993.4|991|993.03|990.63|0
1655284070000|2022-06-15 09:07:50|993.15|990.75|993.03|990.63|993.15|990.75|993.03|990.63|0
1655284080000|2022-06-15 09:08:00|993.15|990.75|992.78|990.38|993.15|990.75|992.78|990.38|0
1655284090000|2022-06-15 09:08:10|992.91|990.51|993.52|991.12|993.52|991.12|992.91|990.51|0
1655284100000|2022-06-15 09:08:20|993.15|990.75|993.4|991|993.4|991|993.15|990.75|0
1655284110000|2022-06-15 09:08:30|993.77|991.37|993.4|991|994.02|991.62|993.4|991|0
1655284120000|2022-06-15 09:08:40|993.65|991.25|993.52|991.12|993.65|991.25|993.52|991.12|0
1655284130000|2022-06-15 09:08:50|993.27|990.87|993.4|991|993.52|991.12|993.27|990.87|0
1655284140000|2022-06-15 09:09:00|993.65|991.25|994.27|991.87|994.27|991.87|993.52|991.12|0
1655284150000|2022-06-15 09:09:10|994.02|991.62|993.9|991.5|994.02|991.62|993.9|991.5|0
1655284160000|2022-06-15 09:09:20|995.51|993.11|993.52|991.12|995.51|993.11|993.52|991.12|0
1655284170000|2022-06-15 09:09:30|993.77|991.37|993.27|990.87|993.77|991.37|993.27|990.87|0
1655284180000|2022-06-15 09:09:40|993.4|991|993.52|991.12|993.52|991.12|993.27|990.87|0
1655284190000|2022-06-15 09:09:50|993.27|990.87|993.52|991.12|993.52|991.12|993.27|990.87|0
1655284200000|2022-06-15 09:10:00|994.27|991.87|994.27|991.87|994.27|991.87|994.27|991.87|0
1655284210000|2022-06-15 09:10:10|994.02|991.62|994.02|991.62|994.27|991.87|994.02|991.62|0
1655284220000|2022-06-15 09:10:20|994.27|991.87|994.39|991.99|994.51|992.11|994.27|991.87|0
1655284230000|2022-06-15 09:10:30|994.27|991.87|994.27|991.87|994.27|991.87|994.15|991.75|0
1655284240000|2022-06-15 09:10:40|994.15|991.75|994.89|992.49|995.01|992.61|994.15|991.75|0
1655284250000|2022-06-15 09:10:50|994.76|992.36|994.64|992.24|994.76|992.36|994.64|992.24|0
1655284260000|2022-06-15 09:11:00|995.14|992.74|994.89|992.49|995.14|992.74|994.64|992.24|0
1655284270000|2022-06-15 09:11:10|995.01|992.61|994.02|991.62|995.01|992.61|994.02|991.62|0
1655284280000|2022-06-15 09:11:20|994.15|991.75|994.76|992.36|994.76|992.36|994.15|991.75|0
1655284290000|2022-06-15 09:11:30|995.01|992.61|995.26|992.86|995.26|992.86|995.01|992.61|0
1655284300000|2022-06-15 09:11:40|995.63|993.23|995.51|993.11|995.75|993.35|995.51|993.11|0
1655284310000|2022-06-15 09:11:50|996|993.6|996|993.6|996.25|993.85|996|993.6|0
1655284320000|2022-06-15 09:12:00|996.13|993.73|995.51|993.11|996.13|993.73|995.26|992.86|0
1655284330000|2022-06-15 09:12:10|995.14|992.74|995.88|993.48|996|993.6|995.14|992.74|0
1655284340000|2022-06-15 09:12:20|996|993.6|996|993.6|996|993.6|995.75|993.35|0
1655284350000|2022-06-15 09:12:30|995.88|993.48|995.75|993.35|996|993.6|995.5|993.1|0
1655284360000|2022-06-15 09:12:40|996|993.6|996|993.6|996|993.6|995.75|993.35|0
1655284370000|2022-06-15 09:12:50|996.5|994.1|996.25|993.85|996.5|994.1|996.25|993.85|0
1655284380000|2022-06-15 09:13:00|996|993.6|996|993.6|996|993.6|996|993.6|0
1655284390000|2022-06-15 09:13:10|995.75|993.35|995.5|993.1|995.75|993.35|995.5|993.1|0
1655284400000|2022-06-15 09:13:20|995.26|992.86|995.26|992.86|995.39|992.99|995.26|992.86|0
1655284410000|2022-06-15 09:13:30|995.01|992.61|996|993.6|996|993.6|995.01|992.61|0
1655284420000|2022-06-15 09:13:40|995.88|993.48|996.74|994.34|996.74|994.34|995.88|993.48|0
1655284430000|2022-06-15 09:13:50|997.37|994.97|997.24|994.84|997.49|995.09|997.24|994.84|0
1655284440000|2022-06-15 09:14:00|997.62|995.22|996.99|994.59|997.62|995.22|996.99|994.59|0
1655284450000|2022-06-15 09:14:10|996.74|994.34|996.87|994.47|996.87|994.47|996.5|994.1|0
1655284460000|2022-06-15 09:14:20|997.24|994.84|996.74|994.34|997.24|994.84|996.74|994.34|0
1655284470000|2022-06-15 09:14:30|996.5|994.1|996.5|994.1|996.5|994.1|996.5|994.1|0
1655284480000|2022-06-15 09:14:40|996|993.6|995.75|993.35|996|993.6|995.75|993.35|0
1655284490000|2022-06-15 09:14:50|996|993.6|995.75|993.35|996|993.6|995.75|993.35|0
1655284500000|2022-06-15 09:15:00|996|993.6|996.25|993.85|996.25|993.85|996|993.6|0
1655284510000|2022-06-15 09:15:10|995.88|993.48|995.88|993.48|995.88|993.48|995.75|993.35|0
1655284520000|2022-06-15 09:15:20|995.26|992.86|995.39|992.99|995.5|993.1|995.26|992.86|0
1655284530000|2022-06-15 09:15:30|995.5|993.1|996|993.6|996|993.6|995.5|993.1|0
1655284540000|2022-06-15 09:15:40|996.38|993.98|996.38|993.98|996.38|993.98|996.25|993.85|0
1655284550000|2022-06-15 09:15:50|996.5|994.1|996|993.6|996.5|994.1|996|993.6|0
1655284560000|2022-06-15 09:16:00|996.13|993.73|995.5|993.1|996.13|993.73|995.5|993.1|0
1655284570000|2022-06-15 09:16:10|995.26|992.86|995.75|993.35|995.75|993.35|995.26|992.86|0
1655284580000|2022-06-15 09:16:20|995.88|993.48|995.5|993.1|995.88|993.48|995.5|993.1|0
1655284590000|2022-06-15 09:16:30|995.63|993.23|995.5|993.1|995.63|993.23|995.5|993.1|0
1655284600000|2022-06-15 09:16:40|995.01|992.61|995.39|992.99|995.39|992.99|995.01|992.61|0
1655284610000|2022-06-15 09:16:50|995.01|992.61|994.76|992.36|995.26|992.86|994.76|992.36|0
1655284620000|2022-06-15 09:17:00|994.51|992.11|994.76|992.36|994.76|992.36|994.51|992.11|0
1655284630000|2022-06-15 09:17:10|994.51|992.11|994.76|992.36|994.76|992.36|994.51|992.11|0
1655284640000|2022-06-15 09:17:20|994.64|992.24|994.76|992.36|994.76|992.36|994.64|992.24|0
1655284650000|2022-06-15 09:17:30|994.51|992.11|994.26|991.86|994.51|992.11|994.26|991.86|0
1655284660000|2022-06-15 09:17:40|994.02|991.62|992.66|990.26|994.02|991.62|992.53|990.13|0
1655284670000|2022-06-15 09:17:50|993.27|990.87|993.27|990.87|993.4|991|993.27|990.87|0
1655284680000|2022-06-15 09:18:00|992.78|990.38|992.78|990.38|992.78|990.38|992.78|990.38|0
1655284690000|2022-06-15 09:18:10|992.66|990.26|992.78|990.38|992.78|990.38|992.66|990.26|0
1655284720000|2022-06-15 09:18:40|993.03|990.63|992.78|990.38|993.03|990.63|992.53|990.13|0
1655284730000|2022-06-15 09:18:50|993.65|991.25|994.02|991.62|994.02|991.62|993.65|991.25|0
1655284740000|2022-06-15 09:19:00|993.77|991.37|993.65|991.25|993.77|991.37|993.65|991.25|0
1655284750000|2022-06-15 09:19:10|993.77|991.37|994.26|991.86|994.26|991.86|993.65|991.25|0
1655284760000|2022-06-15 09:19:20|994.51|992.11|994.26|991.86|994.51|992.11|994.26|991.86|0
1655284770000|2022-06-15 09:19:30|994.51|992.11|994.76|992.36|994.76|992.36|994.39|991.99|0
1655284780000|2022-06-15 09:19:40|995.01|992.61|994.39|991.99|995.01|992.61|994.39|991.99|0
1655284790000|2022-06-15 09:19:50|994.51|992.11|994.51|992.11|994.51|992.11|994.51|992.11|0
1655284800000|2022-06-15 09:20:00|994.26|991.86|994.76|992.36|994.76|992.36|994.26|991.86|0
1655284810000|2022-06-15 09:20:10|994.51|992.11|994.02|991.62|994.51|992.11|994.02|991.62|0
1655284820000|2022-06-15 09:20:20|993.77|991.37|994.02|991.62|994.15|991.75|993.77|991.37|0
1655284830000|2022-06-15 09:20:30|994.51|992.11|994.51|992.11|994.51|992.11|994.51|992.11|0
1655284840000|2022-06-15 09:20:40|994.26|991.86|994.39|991.99|994.51|992.11|994.26|991.86|0
1655284850000|2022-06-15 09:20:50|994.51|992.11|994.76|992.36|994.76|992.36|994.51|992.11|0
1655284860000|2022-06-15 09:21:00|995.01|992.61|994.39|991.99|995.01|992.61|994.39|991.99|0
1655284870000|2022-06-15 09:21:10|994.26|991.86|994.51|992.11|994.51|992.11|994.26|991.86|0
1655284880000|2022-06-15 09:21:20|994.76|992.36|994.76|992.36|994.76|992.36|994.51|992.11|0
1655284890000|2022-06-15 09:21:30|995.26|992.86|995.5|993.1|995.5|993.1|995.01|992.61|0
1655284900000|2022-06-15 09:21:40|995.26|992.86|995.39|992.99|995.39|992.99|995.01|992.61|0
1655284910000|2022-06-15 09:21:50|994.51|992.11|995.26|992.86|995.26|992.86|994.51|992.11|0
1655284920000|2022-06-15 09:22:00|995.5|993.1|995.5|993.1|995.5|993.1|995.26|992.86|0
1655284930000|2022-06-15 09:22:10|995.26|992.86|995.26|992.86|995.88|993.48|995.26|992.86|0
1655284940000|2022-06-15 09:22:20|995.5|993.1|996|993.6|996|993.6|995.5|993.1|0
1655284950000|2022-06-15 09:22:30|995.75|993.35|996|993.6|996|993.6|995.75|993.35|0
1655284960000|2022-06-15 09:22:40|996.25|993.85|996.74|994.34|996.74|994.34|996.25|993.85|0
1655284970000|2022-06-15 09:22:50|996.5|994.1|996.5|994.1|996.63|994.23|996.5|994.1|0
1655284980000|2022-06-15 09:23:00|996.38|993.98|996|993.6|996.5|994.1|996|993.6|0
1655284990000|2022-06-15 09:23:10|995.88|993.48|996|993.6|996.13|993.73|995.88|993.48|0
1655285000000|2022-06-15 09:23:20|995.88|993.48|996|993.6|996|993.6|995.88|993.48|0
1655285010000|2022-06-15 09:23:30|995.88|993.48|996.99|994.59|996.99|994.59|995.88|993.48|0
1655285020000|2022-06-15 09:23:40|996.74|994.34|996.5|994.1|996.74|994.34|996.5|994.1|0
1655285030000|2022-06-15 09:23:50|996.74|994.34|996.5|994.1|996.74|994.34|996.38|993.98|0
1655285040000|2022-06-15 09:24:00|996.63|994.23|996.5|994.1|996.63|994.23|996.5|994.1|0
1655285050000|2022-06-15 09:24:10|996.25|993.85|995.75|993.35|996.25|993.85|995.75|993.35|0
1655285060000|2022-06-15 09:24:20|995.5|993.1|995.26|992.86|995.5|993.1|995.26|992.86|0
1655285070000|2022-06-15 09:24:30|995.5|993.1|995.88|993.48|995.88|993.48|995.26|992.86|0
1655285080000|2022-06-15 09:24:40|995.75|993.35|995.75|993.35|995.75|993.35|995.75|993.35|0
1655285090000|2022-06-15 09:24:50|995.63|993.23|995.5|993.1|995.75|993.35|995.5|993.1|0
1655285100000|2022-06-15 09:25:00|995.14|992.74|995.01|992.61|995.14|992.74|995.01|992.61|0
1655285110000|2022-06-15 09:25:10|994.76|992.36|995.26|992.86|995.26|992.86|994.76|992.36|0
1655285120000|2022-06-15 09:25:20|994.76|992.36|994.15|991.75|995.01|992.61|994.15|991.75|0
1655285130000|2022-06-15 09:25:30|994.02|991.62|995.39|992.99|995.39|992.99|994.02|991.62|0
1655285140000|2022-06-15 09:25:40|995.26|992.86|995.39|992.99|995.5|993.1|995.26|992.86|0
1655285150000|2022-06-15 09:25:50|996|993.6|996.25|993.85|996.25|993.85|996|993.6|0
1655285160000|2022-06-15 09:26:00|996|993.6|995.88|993.48|996|993.6|995.88|993.48|0
1655285170000|2022-06-15 09:26:10|996|993.6|996.13|993.73|996.25|993.85|996|993.6|0
1655285180000|2022-06-15 09:26:20|996.25|993.85|995.75|993.35|996.25|993.85|995.75|993.35|0
1655285190000|2022-06-15 09:26:30|995.88|993.48|995.88|993.48|995.88|993.48|995.88|993.48|0
1655285200000|2022-06-15 09:26:40|995.75|993.35|995.88|993.48|995.88|993.48|995.5|993.1|0
1655285210000|2022-06-15 09:26:50|995.75|993.35|995.5|993.1|995.75|993.35|995.5|993.1|0
1655285220000|2022-06-15 09:27:00|995.63|993.23|995.5|993.1|995.63|993.23|995.5|993.1|0
1655285230000|2022-06-15 09:27:10|995.39|992.99|994.89|992.49|995.39|992.99|994.89|992.49|0
1655285240000|2022-06-15 09:27:20|994.76|992.36|995.01|992.61|995.01|992.61|994.76|992.36|0
1655285250000|2022-06-15 09:27:30|995.26|992.86|994.51|992.11|995.26|992.86|994.51|992.11|0
1655285260000|2022-06-15 09:27:40|994.76|992.36|994.51|992.11|994.76|992.36|994.51|992.11|0
1655285270000|2022-06-15 09:27:50|994.76|992.36|994.51|992.11|994.76|992.36|994.51|992.11|0
1655285280000|2022-06-15 09:28:00|994.15|991.75|993.65|991.25|994.15|991.75|993.65|991.25|0
1655285290000|2022-06-15 09:28:10|993.4|991|993.4|991|993.4|991|993.4|991|0
1655285300000|2022-06-15 09:28:20|993.15|990.75|993.02|990.62|993.15|990.75|993.02|990.62|0
1655285310000|2022-06-15 09:28:30|992.91|990.51|992.41|990.01|992.91|990.51|992.28|989.88|0
1655285320000|2022-06-15 09:28:40|992.78|990.38|993.52|991.12|993.52|991.12|992.78|990.38|0
1655285330000|2022-06-15 09:28:50|993.27|990.87|993.02|990.62|993.27|990.87|993.02|990.62|0
1655285340000|2022-06-15 09:29:00|992.91|990.51|993.02|990.62|993.02|990.62|992.78|990.38|0
1655285350000|2022-06-15 09:29:10|992.78|990.38|992.41|990.01|992.78|990.38|992.28|989.88|0
1655285360000|2022-06-15 09:29:20|992.28|989.88|993.27|990.87|993.27|990.87|992.28|989.88|0
1655285370000|2022-06-15 09:29:30|992.53|990.13|992.78|990.38|992.78|990.38|992.41|990.01|0
1655285380000|2022-06-15 09:29:40|992.53|990.13|992.78|990.38|992.78|990.38|992.53|990.13|0
1655285390000|2022-06-15 09:29:50|992.53|990.13|992.78|990.38|992.78|990.38|992.53|990.13|0
1655285400000|2022-06-15 09:30:00|992.41|990.01|993.02|990.62|993.02|990.62|992.41|990.01|0
1655285410000|2022-06-15 09:30:10|992.78|990.38|992.78|990.38|992.78|990.38|992.78|990.38|0
1655285420000|2022-06-15 09:30:20|992.91|990.51|992.78|990.38|992.91|990.51|992.78|990.38|0
1655285430000|2022-06-15 09:30:30|992.53|990.13|992.16|989.76|992.53|990.13|992.16|989.76|0
1655285440000|2022-06-15 09:30:40|992.03|989.63|992.03|989.63|992.16|989.76|992.03|989.63|0
1655285450000|2022-06-15 09:30:50|991.79|989.39|992.03|989.63|992.03|989.63|991.79|989.39|0
1655285460000|2022-06-15 09:31:00|992.28|989.88|992.03|989.63|992.28|989.88|992.03|989.63|0
1655285470000|2022-06-15 09:31:10|992.28|989.88|993.02|990.62|993.02|990.62|992.28|989.88|0
1655285480000|2022-06-15 09:31:20|992.91|990.51|992.53|990.13|992.91|990.51|992.41|990.01|0
1655285490000|2022-06-15 09:31:30|992.66|990.26|992.28|989.88|992.66|990.26|992.28|989.88|0
1655285500000|2022-06-15 09:31:40|992.03|989.63|992.28|989.88|992.28|989.88|991.79|989.39|0
1655285510000|2022-06-15 09:31:50|992.53|990.13|992.03|989.63|992.53|990.13|992.03|989.63|0
1655285520000|2022-06-15 09:32:00|991.54|989.14|990.79|988.39|991.54|989.14|990.55|988.15|0
1655285530000|2022-06-15 09:32:10|991.04|988.64|990.55|988.15|991.04|988.64|990.55|988.15|0
1655285540000|2022-06-15 09:32:20|990.3|987.9|990.55|988.15|990.55|988.15|990.3|987.9|0
1655285550000|2022-06-15 09:32:30|990.3|987.9|990.05|987.65|990.3|987.9|990.05|987.65|0
1655285560000|2022-06-15 09:32:40|989.55|987.15|990.18|987.78|990.18|987.78|989.44|987.04|0
1655285570000|2022-06-15 09:32:50|990.05|987.65|991.17|988.77|991.54|989.14|990.05|987.65|0
1655285580000|2022-06-15 09:33:00|991.04|988.64|990.92|988.52|991.04|988.64|990.92|988.52|0
1655285590000|2022-06-15 09:33:10|990.55|988.15|990.05|987.65|990.55|988.15|990.05|987.65|0
1655285600000|2022-06-15 09:33:20|990.18|987.78|990.18|987.78|990.18|987.78|990.18|987.78|0
1655285610000|2022-06-15 09:33:30|990.05|987.65|989.8|987.4|990.05|987.65|989.8|987.4|0
1655285620000|2022-06-15 09:33:40|989.68|987.28|989.8|987.4|989.8|987.4|989.68|987.28|0
1655285640000|2022-06-15 09:34:00|990.05|987.65|990.3|987.9|990.3|987.9|990.05|987.65|0
1655285650000|2022-06-15 09:34:10|990.05|987.65|990.05|987.65|990.3|987.9|990.05|987.65|0
1655285660000|2022-06-15 09:34:20|990.3|987.9|990.43|988.03|990.43|988.03|990.18|987.78|0
1655285670000|2022-06-15 09:34:30|990.3|987.9|989.55|987.15|990.3|987.9|989.55|987.15|0
1655285680000|2022-06-15 09:34:40|989.68|987.28|990.18|987.78|990.55|988.15|989.68|987.28|0
1655285690000|2022-06-15 09:34:50|990.55|988.15|990.3|987.9|990.55|988.15|990.3|987.9|0
1655285700000|2022-06-15 09:35:00|990.55|988.15|990.43|988.03|990.55|988.15|990.3|987.9|0
1655285710000|2022-06-15 09:35:10|990.55|988.15|990.43|988.03|990.55|988.15|990.3|987.9|0
1655285720000|2022-06-15 09:35:20|990.79|988.39|991.04|988.64|991.04|988.64|990.67|988.27|0
1655285730000|2022-06-15 09:35:30|991.29|988.89|991.04|988.64|991.29|988.89|991.04|988.64|0
1655285740000|2022-06-15 09:35:40|991.17|988.77|991.29|988.89|991.29|988.89|991.17|988.77|0
1655285750000|2022-06-15 09:35:50|991.04|988.64|991.04|988.64|991.29|988.89|991.04|988.64|0
1655285760000|2022-06-15 09:36:00|991.17|988.77|991.54|989.14|991.54|989.14|991.17|988.77|0
1655285770000|2022-06-15 09:36:10|991.67|989.27|991.04|988.64|991.67|989.27|991.04|988.64|0
1655285780000|2022-06-15 09:36:20|991.29|988.89|991.79|989.39|991.79|989.39|991.29|988.89|0
1655285790000|2022-06-15 09:36:30|991.54|989.14|991.79|989.39|991.79|989.39|991.54|989.14|0
1655285800000|2022-06-15 09:36:40|991.67|989.27|991.79|989.39|991.79|989.39|991.29|988.89|0
1655285810000|2022-06-15 09:36:50|991.91|989.51|992.28|989.88|992.28|989.88|991.91|989.51|0
1655285820000|2022-06-15 09:37:00|992.78|990.38|992.28|989.88|992.78|990.38|992.28|989.88|0
1655285830000|2022-06-15 09:37:10|992.03|989.63|992.78|990.38|992.78|990.38|992.03|989.63|0
1655285840000|2022-06-15 09:37:20|992.53|990.13|992.53|990.13|992.78|990.38|992.53|990.13|0
1655285850000|2022-06-15 09:37:30|992.41|990.01|993.02|990.62|993.02|990.62|992.41|990.01|0
1655285860000|2022-06-15 09:37:40|993.27|990.87|994.76|992.36|994.76|992.36|993.27|990.87|0
1655285870000|2022-06-15 09:37:50|994.26|991.86|993.77|991.37|994.26|991.86|993.77|991.37|0
1655285880000|2022-06-15 09:38:00|993.65|991.25|994.02|991.62|994.02|991.62|993.65|991.25|0
1655285890000|2022-06-15 09:38:10|994.15|991.75|994.39|991.99|994.51|992.11|994.02|991.62|0
1655285900000|2022-06-15 09:38:20|994.26|991.86|994.51|992.11|994.51|992.11|994.15|991.75|0
1655285910000|2022-06-15 09:38:30|994.76|992.36|994.76|992.36|995.01|992.61|994.76|992.36|0
1655285920000|2022-06-15 09:38:40|994.51|992.11|994.51|992.11|994.51|992.11|994.51|992.11|0
1655285930000|2022-06-15 09:38:50|994.76|992.36|995.26|992.86|995.26|992.86|994.76|992.36|0
1655285940000|2022-06-15 09:39:00|995.01|992.61|995.01|992.61|995.26|992.86|994.76|992.36|0
1655285950000|2022-06-15 09:39:10|994.89|992.49|994.51|992.11|995.01|992.61|994.51|992.11|0
1655285960000|2022-06-15 09:39:20|994.76|992.36|994.51|992.11|994.76|992.36|994.51|992.11|0
1655285970000|2022-06-15 09:39:30|994.76|992.36|994.89|992.49|995.01|992.61|994.76|992.36|0
1655285980000|2022-06-15 09:39:40|994.76|992.36|995.01|992.61|995.01|992.61|994.76|992.36|0
1655285990000|2022-06-15 09:39:50|994.76|992.36|994.51|992.11|994.76|992.36|994.51|992.11|0
1655286000000|2022-06-15 09:40:00|994.26|991.86|993.65|991.25|994.26|991.86|993.65|991.25|0
1655286010000|2022-06-15 09:40:10|993.77|991.37|993.52|991.12|993.77|991.37|993.52|991.12|0
1655286020000|2022-06-15 09:40:20|993.77|991.37|994.39|991.99|994.39|991.99|993.77|991.37|0
1655286030000|2022-06-15 09:40:30|994.26|991.86|994.39|991.99|994.39|991.99|994.15|991.75|0
1655286040000|2022-06-15 09:40:40|994.26|991.86|994.02|991.62|994.26|991.86|994.02|991.62|0
1655286050000|2022-06-15 09:40:50|993.77|991.37|994.39|991.99|994.39|991.99|993.65|991.25|0
1655286060000|2022-06-15 09:41:00|994.26|991.86|994.39|991.99|994.51|992.11|994.15|991.75|0
1655286070000|2022-06-15 09:41:10|994.26|991.86|994.26|991.86|994.26|991.86|994.02|991.62|0
1655286080000|2022-06-15 09:41:20|994.15|991.75|994.39|991.99|994.39|991.99|994.02|991.62|0
1655286090000|2022-06-15 09:41:30|994.51|992.11|994.15|991.75|994.51|992.11|994.15|991.75|0
1655286100000|2022-06-15 09:41:40|994.02|991.62|994.02|991.62|994.15|991.75|994.02|991.62|0
1655286110000|2022-06-15 09:41:50|993.77|991.37|993.77|991.37|993.77|991.37|993.77|991.37|0
1655286120000|2022-06-15 09:42:00|992.91|990.51|993.27|990.87|993.77|991.37|992.91|990.51|0
1655286130000|2022-06-15 09:42:10|992.91|990.51|992.91|990.51|992.91|990.51|992.66|990.26|0
1655286140000|2022-06-15 09:42:20|992.78|990.38|992.53|990.13|992.78|990.38|992.53|990.13|0
1655286150000|2022-06-15 09:42:30|992.28|989.88|992.28|989.88|992.53|990.13|992.03|989.63|0
1655286160000|2022-06-15 09:42:40|991.78|989.38|991.67|989.27|991.78|989.38|991.54|989.14|0
1655286170000|2022-06-15 09:42:50|991.78|989.38|991.78|989.38|991.91|989.51|991.78|989.38|0
1655286180000|2022-06-15 09:43:00|991.67|989.27|991.54|989.14|991.78|989.38|991.54|989.14|0
1655286190000|2022-06-15 09:43:10|991.78|989.38|991.78|989.38|991.78|989.38|991.54|989.14|0
1655286200000|2022-06-15 09:43:20|992.53|990.13|992.28|989.88|992.53|990.13|992.03|989.63|0
1655286210000|2022-06-15 09:43:30|992.03|989.63|992.03|989.63|992.16|989.76|992.03|989.63|0
1655286220000|2022-06-15 09:43:40|991.78|989.38|989.19|986.79|991.78|989.38|989.19|986.79|0
1655286230000|2022-06-15 09:43:50|989.8|987.4|988.56|986.16|989.8|987.4|988.56|986.16|0
1655286240000|2022-06-15 09:44:00|987.7|985.3|988.44|986.04|988.44|986.04|987.32|984.92|0
1655286250000|2022-06-15 09:44:10|989.19|986.79|989.06|986.66|989.31|986.91|988.81|986.41|0
1655286260000|2022-06-15 09:44:20|989.93|987.53|987.95|985.55|989.93|987.53|987.95|985.55|0
1655286270000|2022-06-15 09:44:30|987.82|985.42|987.82|985.42|987.82|985.42|987.45|985.05|0
1655286280000|2022-06-15 09:44:40|987.95|985.55|988.81|986.41|988.81|986.41|987.95|985.55|0
1655286290000|2022-06-15 09:44:50|988.56|986.16|988.56|986.16|988.56|986.16|988.56|986.16|0
1655286300000|2022-06-15 09:45:00|988.44|986.04|987.82|985.42|988.44|986.04|987.82|985.42|0
1655286310000|2022-06-15 09:45:10|988.2|985.8|987.32|984.92|988.31|985.91|987.32|984.92|0
1655286320000|2022-06-15 09:45:20|988.07|985.67|987.7|985.3|988.07|985.67|987.57|985.17|0
1655286330000|2022-06-15 09:45:30|987.57|985.17|987.32|984.92|987.82|985.42|987.32|984.92|0
1655286340000|2022-06-15 09:45:40|987.82|985.42|987.32|984.92|987.82|985.42|987.32|984.92|0
1655286350000|2022-06-15 09:45:50|988.31|985.91|988.44|986.04|988.56|986.16|988.31|985.91|0
1655286360000|2022-06-15 09:46:00|987.82|985.42|988.44|986.04|988.56|986.16|987.82|985.42|0
1655286370000|2022-06-15 09:46:10|988.69|986.29|988.56|986.16|988.69|986.29|988.56|986.16|0
1655286380000|2022-06-15 09:46:20|988.81|986.41|988.81|986.41|988.81|986.41|988.56|986.16|0
1655286390000|2022-06-15 09:46:30|988.56|986.16|988.81|986.41|988.81|986.41|988.44|986.04|0
1655286400000|2022-06-15 09:46:40|988.56|986.16|988.44|986.04|988.56|986.16|988.44|986.04|0
1655286410000|2022-06-15 09:46:50|988.56|986.16|989.8|987.4|989.8|987.4|988.44|986.04|0
1655286420000|2022-06-15 09:47:00|989.68|987.28|989.06|986.66|989.68|987.28|989.06|986.66|0
1655286430000|2022-06-15 09:47:10|989.31|986.91|989.8|987.4|989.8|987.4|989.06|986.66|0
1655286440000|2022-06-15 09:47:20|989.55|987.15|990.3|987.9|990.43|988.03|989.55|987.15|0
1655286450000|2022-06-15 09:47:30|990.55|988.15|990.55|988.15|990.55|988.15|990.55|988.15|0
1655286460000|2022-06-15 09:47:40|990.79|988.39|990.92|988.52|991.04|988.64|990.79|988.39|0
1655286470000|2022-06-15 09:47:50|991.42|989.02|991.29|988.89|991.42|989.02|991.29|988.89|0
1655286480000|2022-06-15 09:48:00|991.91|989.51|991.54|989.14|991.91|989.51|991.54|989.14|0
1655286490000|2022-06-15 09:48:10|991.78|989.38|991.54|989.14|991.78|989.38|991.42|989.02|0
1655286500000|2022-06-15 09:48:20|991.42|989.02|991.04|988.64|991.42|989.02|991.04|988.64|0
1655286510000|2022-06-15 09:48:30|990.79|988.39|990.67|988.27|991.29|988.89|990.67|988.27|0
1655286520000|2022-06-15 09:48:40|991.42|989.02|992.03|989.63|992.03|989.63|991.42|989.02|0
1655286530000|2022-06-15 09:48:50|991.78|989.38|991.42|989.02|991.78|989.38|991.42|989.02|0
1655286540000|2022-06-15 09:49:00|991.29|988.89|991.67|989.27|991.67|989.27|991.29|988.89|0
1655286550000|2022-06-15 09:49:10|991.29|988.89|991.54|989.14|991.78|989.38|991.29|988.89|0
1655286560000|2022-06-15 09:49:20|991.78|989.38|991.67|989.27|991.78|989.38|991.54|989.14|0
1655286570000|2022-06-15 09:49:30|991.54|989.14|991.54|989.14|991.54|989.14|991.42|989.02|0
1655286580000|2022-06-15 09:49:40|991.42|989.02|991.29|988.89|991.54|989.14|991.29|988.89|0
1655286590000|2022-06-15 09:49:50|991.17|988.77|991.17|988.77|991.17|988.77|991.17|988.77|0
1655286600000|2022-06-15 09:50:00|991.04|988.64|991.04|988.64|991.04|988.64|990.92|988.52|0
1655286610000|2022-06-15 09:50:10|990.92|988.52|991.04|988.64|991.04|988.64|990.92|988.52|0
1655286620000|2022-06-15 09:50:20|990.79|988.39|990.79|988.39|990.79|988.39|990.79|988.39|0
1655286630000|2022-06-15 09:50:30|990.92|988.52|991.29|988.89|991.29|988.89|990.92|988.52|0
1655286640000|2022-06-15 09:50:40|991.17|988.77|991.17|988.77|991.29|988.89|991.04|988.64|0
1655286650000|2022-06-15 09:50:50|991.04|988.64|991.29|988.89|991.29|988.89|990.79|988.39|0
1655286660000|2022-06-15 09:51:00|991.04|988.64|990.3|987.9|991.04|988.64|990.3|987.9|0
1655286670000|2022-06-15 09:51:10|989.93|987.53|990.3|987.9|990.3|987.9|989.8|987.4|0
1655286680000|2022-06-15 09:51:20|990.18|987.78|990.79|988.39|991.04|988.64|990.18|987.78|0
1655286690000|2022-06-15 09:51:30|990.67|988.27|990.67|988.27|990.79|988.39|990.67|988.27|0
1655286700000|2022-06-15 09:51:40|990.54|988.14|990.67|988.27|990.79|988.39|990.54|988.14|0
1655286710000|2022-06-15 09:51:50|990.79|988.39|991.04|988.64|991.04|988.64|990.79|988.39|0
1655286720000|2022-06-15 09:52:00|991.17|988.77|991.67|989.27|991.91|989.51|991.17|988.77|0
1655286730000|2022-06-15 09:52:10|991.54|989.14|991.91|989.51|991.91|989.51|991.54|989.14|0
1655286740000|2022-06-15 09:52:20|992.03|989.63|992.53|990.13|992.53|990.13|992.03|989.63|0
1655286750000|2022-06-15 09:52:30|992.78|990.38|992.78|990.38|993.15|990.75|992.66|990.26|0
1655286760000|2022-06-15 09:52:40|992.53|990.13|993.27|990.87|993.52|991.12|992.53|990.13|0
1655286770000|2022-06-15 09:52:50|993.4|991|993.52|991.12|993.77|991.37|993.4|991|0
1655286780000|2022-06-15 09:53:00|993.9|991.5|993.9|991.5|994.02|991.62|993.77|991.37|0
1655286790000|2022-06-15 09:53:10|993.77|991.37|993.65|991.25|993.77|991.37|993.65|991.25|0
1655286800000|2022-06-15 09:53:20|993.52|991.12|993.65|991.25|993.65|991.25|993.52|991.12|0
1655286810000|2022-06-15 09:53:30|993.77|991.37|993.65|991.25|993.77|991.37|993.65|991.25|0
1655286820000|2022-06-15 09:53:40|993.52|991.12|993.65|991.25|993.65|991.25|993.4|991|0
1655286830000|2022-06-15 09:53:50|993.52|991.12|993.52|991.12|993.52|991.12|993.4|991|0
1655286840000|2022-06-15 09:54:00|993.65|991.25|993.9|991.5|993.9|991.5|993.65|991.25|0
1655286850000|2022-06-15 09:54:10|993.52|991.12|993.4|991|993.52|991.12|993.27|990.87|0
1655286860000|2022-06-15 09:54:20|993.52|991.12|993.65|991.25|993.65|991.25|993.52|991.12|0
1655286870000|2022-06-15 09:54:30|993.77|991.37|993.77|991.37|993.9|991.5|993.52|991.12|0
1655286880000|2022-06-15 09:54:40|993.52|991.12|993.52|991.12|993.52|991.12|993.52|991.12|0
1655286890000|2022-06-15 09:54:50|993.27|990.87|993.52|991.12|993.77|991.37|993.27|990.87|0
1655286900000|2022-06-15 09:55:00|993.77|991.37|993.9|991.5|994.26|991.86|993.77|991.37|0
1655286910000|2022-06-15 09:55:10|994.02|991.62|994.14|991.74|994.26|991.86|994.02|991.62|0
1655286920000|2022-06-15 09:55:20|994.02|991.62|994.02|991.62|994.02|991.62|994.02|991.62|0
1655286940000|2022-06-15 09:55:40|993.9|991.5|994.26|991.86|994.51|992.11|993.9|991.5|0
1655286950000|2022-06-15 09:55:50|994.02|991.62|994.76|992.36|994.76|992.36|994.02|991.62|0
1655286960000|2022-06-15 09:56:00|994.39|991.99|993.77|991.37|994.39|991.99|993.77|991.37|0
1655286970000|2022-06-15 09:56:10|993.65|991.25|994.02|991.62|994.02|991.62|993.65|991.25|0
1655286980000|2022-06-15 09:56:20|994.26|991.86|994.39|991.99|994.39|991.99|994.26|991.86|0
1655286990000|2022-06-15 09:56:30|994.26|991.86|994.51|992.11|994.51|992.11|994.26|991.86|0
1655287000000|2022-06-15 09:56:40|994.89|992.49|994.76|992.36|994.89|992.49|994.51|992.11|0
1655287010000|2022-06-15 09:56:50|994.51|992.11|994.64|992.24|994.64|992.24|994.51|992.11|0
1655287020000|2022-06-15 09:57:00|994.76|992.36|995.01|992.61|995.01|992.61|994.76|992.36|0
1655287030000|2022-06-15 09:57:10|995.14|992.74|994.64|992.24|995.14|992.74|994.64|992.24|0
1655287040000|2022-06-15 09:57:20|994.51|992.11|994.51|992.11|994.51|992.11|994.39|991.99|0
1655287050000|2022-06-15 09:57:30|994.76|992.36|994.64|992.24|994.76|992.36|994.64|992.24|0
1655287060000|2022-06-15 09:57:40|994.51|992.11|994.26|991.86|994.51|992.11|994.26|991.86|0
1655287070000|2022-06-15 09:57:50|993.52|991.12|993.02|990.62|993.52|991.12|993.02|990.62|0
1655287080000|2022-06-15 09:58:00|993.27|990.87|992.91|990.51|993.27|990.87|992.91|990.51|0
1655287090000|2022-06-15 09:58:10|992.53|990.13|991.78|989.38|992.53|990.13|991.78|989.38|0
1655287100000|2022-06-15 09:58:20|991.91|989.51|991.78|989.38|992.03|989.63|991.78|989.38|0
1655287110000|2022-06-15 09:58:30|992.03|989.63|992.16|989.76|992.16|989.76|992.03|989.63|0
1655287120000|2022-06-15 09:58:40|992.28|989.88|991.29|988.89|992.53|990.13|991.29|988.89|0
1655287140000|2022-06-15 09:59:00|991.04|988.64|990.92|988.52|991.29|988.89|990.79|988.39|0
1655287150000|2022-06-15 09:59:10|991.04|988.64|990.54|988.14|991.04|988.64|990.3|987.9|0
1655287160000|2022-06-15 09:59:20|990.3|987.9|989.8|987.4|990.3|987.9|989.8|987.4|0
1655287170000|2022-06-15 09:59:30|989.68|987.28|989.68|987.28|990.05|987.65|989.68|987.28|0
1655287180000|2022-06-15 09:59:40|989.55|987.15|989.8|987.4|989.8|987.4|989.55|987.15|0
1655287190000|2022-06-15 09:59:50|989.93|987.53|989.8|987.4|989.93|987.53|989.8|987.4|0
1655287200000|2022-06-15 10:00:00|989.68|987.28|990.43|988.03|990.79|988.39|989.68|987.28|0
1655287210000|2022-06-15 10:00:10|990.3|987.9|990.3|987.9|990.3|987.9|990.3|987.9|0
1655287220000|2022-06-15 10:00:20|990.67|988.27|990.67|988.27|990.79|988.39|990.54|988.14|0
1655287230000|2022-06-15 10:00:30|991.29|988.89|991.17|988.77|991.29|988.89|991.04|988.64|0
1655287240000|2022-06-15 10:00:40|991.04|988.64|991.17|988.77|991.29|988.89|991.04|988.64|0
1655287250000|2022-06-15 10:00:50|990.79|988.39|991.04|988.64|991.29|988.89|990.79|988.39|0
1655287260000|2022-06-15 10:01:00|990.54|988.14|990.3|987.9|990.79|988.39|990.3|987.9|0
1655287270000|2022-06-15 10:01:10|990.43|988.03|990.67|988.27|990.79|988.39|990.43|988.03|0
1655287280000|2022-06-15 10:01:20|990.3|987.9|990.54|988.14|990.54|988.14|990.3|987.9|0
1655287290000|2022-06-15 10:01:30|990.3|987.9|990.3|987.9|990.3|987.9|990.05|987.65|0
1655287300000|2022-06-15 10:01:40|990.18|987.78|990.05|987.65|990.18|987.78|990.05|987.65|0
1655287310000|2022-06-15 10:01:50|990.79|988.39|990.79|988.39|990.79|988.39|990.79|988.39|0
1655287320000|2022-06-15 10:02:00|990.67|988.27|991.29|988.89|991.29|988.89|990.54|988.14|0
1655287330000|2022-06-15 10:02:10|991.42|989.02|991.29|988.89|991.54|989.14|991.29|988.89|0
1655287340000|2022-06-15 10:02:20|991.54|989.14|991.54|989.14|991.54|989.14|991.29|988.89|0
1655287350000|2022-06-15 10:02:30|991.67|989.27|991.78|989.38|992.28|989.88|991.54|989.14|0
1655287360000|2022-06-15 10:02:40|991.67|989.27|992.03|989.63|992.03|989.63|991.67|989.27|0
1655287370000|2022-06-15 10:02:50|991.78|989.38|992.03|989.63|992.03|989.63|991.78|989.38|0
1655287380000|2022-06-15 10:03:00|992.53|990.13|991.78|989.38|992.53|990.13|991.78|989.38|0
1655287390000|2022-06-15 10:03:10|992.03|989.63|992.28|989.88|992.41|990.01|992.03|989.63|0
1655287400000|2022-06-15 10:03:20|992.78|990.38|992.78|990.38|992.78|990.38|992.78|990.38|0
1655287410000|2022-06-15 10:03:30|993.4|991|993.27|990.87|993.4|991|993.02|990.62|0
1655287420000|2022-06-15 10:03:40|993.52|991.12|993.52|991.12|993.52|991.12|993.27|990.87|0
1655287430000|2022-06-15 10:03:50|993.77|991.37|993.77|991.37|994.02|991.62|993.77|991.37|0
1655287440000|2022-06-15 10:04:00|993.27|990.87|993.52|991.12|993.52|991.12|993.27|990.87|0
1655287450000|2022-06-15 10:04:10|993.65|991.25|993.52|991.12|993.77|991.37|993.52|991.12|0
1655287460000|2022-06-15 10:04:20|993.27|990.87|992.16|989.76|993.27|990.87|992.16|989.76|0
1655287470000|2022-06-15 10:04:30|992.28|989.88|992.66|990.26|992.78|990.38|992.28|989.88|0
1655287480000|2022-06-15 10:04:40|992.53|990.13|992.53|990.13|992.53|990.13|992.53|990.13|0
1655287490000|2022-06-15 10:04:50|992.66|990.26|992.41|990.01|992.66|990.26|992.41|990.01|0
1655287500000|2022-06-15 10:05:00|992.28|989.88|993.52|991.12|993.52|991.12|992.28|989.88|0
1655287510000|2022-06-15 10:05:10|993.15|990.75|992.78|990.38|993.15|990.75|992.78|990.38|0
1655287520000|2022-06-15 10:05:20|993.02|990.62|993.02|990.62|993.02|990.62|992.9|990.5|0
1655287530000|2022-06-15 10:05:30|992.78|990.38|993.02|990.62|993.02|990.62|992.41|990.01|0
1655287540000|2022-06-15 10:05:40|993.15|990.75|994.02|991.62|994.02|991.62|993.15|990.75|0
1655287550000|2022-06-15 10:05:50|994.51|992.11|994.76|992.36|994.76|992.36|994.51|992.11|0
1655287560000|2022-06-15 10:06:00|994.39|991.99|993.77|991.37|994.39|991.99|993.77|991.37|0
1655287570000|2022-06-15 10:06:10|994.02|991.62|994.51|992.11|994.51|992.11|994.02|991.62|0
1655287580000|2022-06-15 10:06:20|994.26|991.86|994.02|991.62|994.26|991.86|994.02|991.62|0
1655287590000|2022-06-15 10:06:30|993.77|991.37|994.51|992.11|994.51|992.11|993.77|991.37|0
1655287600000|2022-06-15 10:06:40|994.64|992.24|994.51|992.11|994.64|992.24|994.39|991.99|0
1655287610000|2022-06-15 10:06:50|994.39|991.99|994.02|991.62|994.39|991.99|994.02|991.62|0
1655287620000|2022-06-15 10:07:00|994.14|991.74|995.14|992.74|995.14|992.74|994.14|991.74|0
1655287630000|2022-06-15 10:07:10|994.76|992.36|995.5|993.1|995.5|993.1|994.76|992.36|0
1655287640000|2022-06-15 10:07:20|995.26|992.86|995.01|992.61|995.26|992.86|995.01|992.61|0
1655287650000|2022-06-15 10:07:30|995.5|993.1|994.76|992.36|995.5|993.1|994.76|992.36|0
1655287660000|2022-06-15 10:07:40|994.51|992.11|994.51|992.11|995.01|992.61|994.51|992.11|0
1655287670000|2022-06-15 10:07:50|994.02|991.62|994.26|991.86|994.26|991.86|994.02|991.62|0
1655287680000|2022-06-15 10:08:00|994.02|991.62|994.14|991.74|994.26|991.86|994.02|991.62|0
1655287690000|2022-06-15 10:08:10|994.26|991.86|993.27|990.87|994.26|991.86|993.27|990.87|0
1655287700000|2022-06-15 10:08:20|994.02|991.62|994.76|992.36|994.76|992.36|994.02|991.62|0
1655287710000|2022-06-15 10:08:30|994.51|992.11|994.26|991.86|994.51|992.11|994.26|991.86|0
1655287720000|2022-06-15 10:08:40|994.39|991.99|993.27|990.87|994.39|991.99|993.27|990.87|0
1655287730000|2022-06-15 10:08:50|993.15|990.75|993.02|990.62|993.15|990.75|993.02|990.62|0
1655287740000|2022-06-15 10:09:00|993.27|990.87|993.27|990.87|993.27|990.87|993.15|990.75|0
1655287750000|2022-06-15 10:09:10|994.02|991.62|994.51|992.11|994.51|992.11|994.02|991.62|0
1655287760000|2022-06-15 10:09:20|993.4|991|993.52|991.12|993.52|991.12|993.4|991|0
1655287770000|2022-06-15 10:09:30|992.78|990.38|993.02|990.62|993.27|990.87|992.78|990.38|0
1655287780000|2022-06-15 10:09:40|993.52|991.12|993.52|991.12|993.65|991.25|993.52|991.12|0
1655287790000|2022-06-15 10:09:50|993.65|991.25|993.77|991.37|993.77|991.37|993.65|991.25|0
1655287800000|2022-06-15 10:10:00|993.9|991.5|993.9|991.5|994.02|991.62|993.9|991.5|0
1655287810000|2022-06-15 10:10:10|993.02|990.62|993.15|990.75|993.15|990.75|992.9|990.5|0
1655287820000|2022-06-15 10:10:20|993.27|990.87|993.77|991.37|993.77|991.37|993.27|990.87|0
1655287830000|2022-06-15 10:10:30|993.52|991.12|993.9|991.5|993.9|991.5|993.52|991.12|0
1655287840000|2022-06-15 10:10:40|993.65|991.25|992.9|990.5|993.65|991.25|992.9|990.5|0
1655287850000|2022-06-15 10:10:50|993.15|990.75|992.66|990.26|993.15|990.75|992.66|990.26|0
1655287860000|2022-06-15 10:11:00|992.28|989.88|992.53|990.13|992.78|990.38|992.28|989.88|0
1655287870000|2022-06-15 10:11:10|992.41|990.01|992.28|989.88|992.41|990.01|992.28|989.88|0
1655287880000|2022-06-15 10:11:20|992.16|989.76|992.66|990.26|992.78|990.38|992.16|989.76|0
1655287890000|2022-06-15 10:11:30|992.78|990.38|993.02|990.62|993.02|990.62|992.78|990.38|0
1655287900000|2022-06-15 10:11:40|993.4|991|992.9|990.5|993.4|991|992.78|990.38|0
1655287910000|2022-06-15 10:11:50|993.02|990.62|993.02|990.62|993.02|990.62|992.78|990.38|0
1655287920000|2022-06-15 10:12:00|992.9|990.5|992.53|990.13|992.9|990.5|992.53|990.13|0
1655287930000|2022-06-15 10:12:10|992.41|990.01|992.53|990.13|992.78|990.38|992.41|990.01|0
1655287940000|2022-06-15 10:12:20|993.02|990.62|992.03|989.63|993.02|990.62|992.03|989.63|0
1655287950000|2022-06-15 10:12:30|992.16|989.76|992.28|989.88|992.28|989.88|992.03|989.63|0
1655287960000|2022-06-15 10:12:40|992.53|990.13|992.41|990.01|992.78|990.38|992.41|990.01|0
1655287970000|2022-06-15 10:12:50|992.16|989.76|992.53|990.13|992.53|990.13|992.03|989.63|0
1655287980000|2022-06-15 10:13:00|992.78|990.38|992.78|990.38|992.78|990.38|992.66|990.26|0
1655287990000|2022-06-15 10:13:10|992.53|990.13|992.41|990.01|992.53|990.13|992.41|990.01|0
1655288000000|2022-06-15 10:13:20|992.28|989.88|992.16|989.76|992.28|989.88|992.03|989.63|0
1655288010000|2022-06-15 10:13:30|992.28|989.88|992.53|990.13|992.53|990.13|992.28|989.88|0
1655288020000|2022-06-15 10:13:40|993.27|990.87|993.9|991.5|993.9|991.5|993.27|990.87|0
1655288030000|2022-06-15 10:13:50|993.27|990.87|993.27|990.87|993.27|990.87|993.27|990.87|0
1655288040000|2022-06-15 10:14:00|993.4|991|993.27|990.87|993.4|991|993.27|990.87|0
1655288050000|2022-06-15 10:14:10|993.02|990.62|992.78|990.38|993.15|990.75|992.78|990.38|0
1655288060000|2022-06-15 10:14:20|992.53|990.13|992.53|990.13|992.53|990.13|992.53|990.13|0
1655288070000|2022-06-15 10:14:30|992.78|990.38|992.78|990.38|992.78|990.38|992.53|990.13|0
1655288080000|2022-06-15 10:14:40|992.53|990.13|992.53|990.13|992.53|990.13|992.53|990.13|0
1655288090000|2022-06-15 10:14:50|992.28|989.88|992.28|989.88|992.28|989.88|992.28|989.88|0
1655288100000|2022-06-15 10:15:00|992.03|989.63|992.28|989.88|992.53|990.13|992.03|989.63|0
1655288110000|2022-06-15 10:15:10|992.03|989.63|992.03|989.63|992.03|989.63|992.03|989.63|0
1655288120000|2022-06-15 10:15:20|991.78|989.38|991.04|988.64|991.78|989.38|991.04|988.64|0
1655288130000|2022-06-15 10:15:30|990.79|988.39|991.04|988.64|991.04|988.64|990.79|988.39|0
1655288140000|2022-06-15 10:15:40|991.17|988.77|991.04|988.64|991.29|988.89|991.04|988.64|0
1655288160000|2022-06-15 10:16:00|991.54|989.14|992.16|989.76|992.28|989.88|991.54|989.14|0
1655288170000|2022-06-15 10:16:10|992.53|990.13|992.41|990.01|992.53|990.13|992.28|989.88|0
1655288180000|2022-06-15 10:16:20|992.9|990.5|993.15|990.75|993.27|990.87|992.9|990.5|0
1655288190000|2022-06-15 10:16:30|993.02|990.62|993.52|991.12|993.52|991.12|993.02|990.62|0
1655288200000|2022-06-15 10:16:40|993.27|990.87|993.27|990.87|993.52|991.12|993.27|990.87|0
1655288210000|2022-06-15 10:16:50|992.9|990.5|992.53|990.13|992.9|990.5|992.53|990.13|0
1655288220000|2022-06-15 10:17:00|992.66|990.26|993.02|990.62|993.02|990.62|992.66|990.26|0
1655288230000|2022-06-15 10:17:10|993.27|990.87|992.66|990.26|993.27|990.87|992.66|990.26|0
1655288240000|2022-06-15 10:17:20|992.53|990.13|993.27|990.87|993.27|990.87|992.53|990.13|0
1655288250000|2022-06-15 10:17:30|993.52|991.12|993.77|991.37|993.77|991.37|993.52|991.12|0
1655288260000|2022-06-15 10:17:40|994.02|991.62|994.51|992.11|994.51|992.11|994.02|991.62|0
1655288270000|2022-06-15 10:17:50|994.26|991.86|994.51|992.11|994.51|992.11|994.26|991.86|0
1655288280000|2022-06-15 10:18:00|994.39|991.99|994.14|991.74|994.39|991.99|994.02|991.62|0
1655288290000|2022-06-15 10:18:10|994.26|991.86|993.77|991.37|994.26|991.86|993.77|991.37|0
1655288300000|2022-06-15 10:18:20|994.26|991.86|994.51|992.11|994.51|992.11|994.02|991.62|0
1655288310000|2022-06-15 10:18:30|994.39|991.99|994.51|992.11|994.51|992.11|994.26|991.86|0
1655288320000|2022-06-15 10:18:40|994.02|991.62|994.02|991.62|994.02|991.62|994.02|991.62|0
1655288330000|2022-06-15 10:18:50|993.9|991.5|993.27|990.87|993.9|991.5|993.27|990.87|0
1655288340000|2022-06-15 10:19:00|993.02|990.62|992.53|990.13|993.02|990.62|992.28|989.88|0
1655288350000|2022-06-15 10:19:10|992.28|989.88|992.03|989.63|992.28|989.88|992.03|989.63|0
1655288360000|2022-06-15 10:19:20|992.28|989.88|991.78|989.38|992.28|989.88|991.78|989.38|0
1655288370000|2022-06-15 10:19:30|992.03|989.63|992.16|989.76|992.28|989.88|992.03|989.63|0
1655288380000|2022-06-15 10:19:40|992.28|989.88|992.16|989.76|992.28|989.88|992.03|989.63|0
1655288390000|2022-06-15 10:19:50|992.03|989.63|991.54|989.14|992.03|989.63|991.54|989.14|0
1655288400000|2022-06-15 10:20:00|991.66|989.26|993.15|990.75|993.15|990.75|991.66|989.26|0
1655288410000|2022-06-15 10:20:10|992.78|990.38|992.78|990.38|992.78|990.38|992.78|990.38|0
1655288420000|2022-06-15 10:20:20|992.66|990.26|992.66|990.26|992.78|990.38|992.66|990.26|0
1655288430000|2022-06-15 10:20:30|992.78|990.38|991.78|989.38|992.78|990.38|991.78|989.38|0
1655288440000|2022-06-15 10:20:40|992.53|990.13|993.27|990.87|993.27|990.87|992.53|990.13|0
1655288450000|2022-06-15 10:20:50|993.15|990.75|993.4|991|993.4|991|993.15|990.75|0
1655288460000|2022-06-15 10:21:00|993.02|990.62|992.53|990.13|993.02|990.62|992.53|990.13|0
1655288470000|2022-06-15 10:21:10|992.66|990.26|992.78|990.38|992.78|990.38|992.66|990.26|0
1655288480000|2022-06-15 10:21:20|992.66|990.26|993.02|990.62|993.02|990.62|992.66|990.26|0
1655288490000|2022-06-15 10:21:30|992.28|989.88|992.03|989.63|992.28|989.88|992.03|989.63|0
1655288500000|2022-06-15 10:21:40|991.78|989.38|991.91|989.51|992.03|989.63|991.78|989.38|0
1655288510000|2022-06-15 10:21:50|992.03|989.63|991.78|989.38|992.03|989.63|991.78|989.38|0
1655288520000|2022-06-15 10:22:00|991.54|989.14|991.29|988.89|991.54|989.14|991.29|988.89|0
1655288530000|2022-06-15 10:22:10|991.78|989.38|992.28|989.88|992.28|989.88|991.78|989.38|0
1655288540000|2022-06-15 10:22:20|992.78|990.38|992.78|990.38|992.78|990.38|992.28|989.88|0
1655288550000|2022-06-15 10:22:30|993.02|990.62|993.02|990.62|993.27|990.87|993.02|990.62|0
1655288560000|2022-06-15 10:22:40|992.78|990.38|992.78|990.38|992.78|990.38|992.78|990.38|0
1655288570000|2022-06-15 10:22:50|993.02|990.62|992.78|990.38|993.27|990.87|992.78|990.38|0
1655288580000|2022-06-15 10:23:00|993.27|990.87|991.54|989.14|993.27|990.87|991.54|989.14|0
1655288590000|2022-06-15 10:23:10|991.91|989.51|993.27|990.87|993.27|990.87|991.91|989.51|0
1655288600000|2022-06-15 10:23:20|993.02|990.62|992.28|989.88|993.02|990.62|992.28|989.88|0
1655288610000|2022-06-15 10:23:30|992.53|990.13|993.02|990.62|993.27|990.87|992.53|990.13|0
1655288620000|2022-06-15 10:23:40|992.9|990.5|993.27|990.87|993.27|990.87|992.9|990.5|0
1655288630000|2022-06-15 10:23:50|993.02|990.62|993.27|990.87|993.27|990.87|993.02|990.62|0
1655288640000|2022-06-15 10:24:00|993.02|990.62|993.27|990.87|993.52|991.12|993.02|990.62|0
1655288650000|2022-06-15 10:24:10|993.15|990.75|993.27|990.87|993.27|990.87|993.15|990.75|0
1655288660000|2022-06-15 10:24:20|993.15|990.75|993.27|990.87|993.27|990.87|993.02|990.62|0
1655288670000|2022-06-15 10:24:30|994.51|992.11|994.76|992.36|994.76|992.36|994.51|992.11|0
1655288680000|2022-06-15 10:24:40|994.89|992.49|994.89|992.49|995.25|992.85|994.89|992.49|0
1655288690000|2022-06-15 10:24:50|994.76|992.36|994.51|992.11|994.76|992.36|994.51|992.11|0
1655288700000|2022-06-15 10:25:00|994.26|991.86|994.02|991.62|994.26|991.86|993.77|991.37|0
1655288710000|2022-06-15 10:25:10|995.01|992.61|995.01|992.61|995.01|992.61|994.89|992.49|0
1655288720000|2022-06-15 10:25:20|995.14|992.74|995.25|992.85|995.25|992.85|994.89|992.49|0
1655288730000|2022-06-15 10:25:30|995.5|993.1|995.25|992.85|995.5|993.1|995.25|992.85|0
1655288740000|2022-06-15 10:25:40|995.5|993.1|996.62|994.22|996.62|994.22|995.5|993.1|0
1655288750000|2022-06-15 10:25:50|996.49|994.09|996.74|994.34|996.74|994.34|996.49|994.09|0
1655288760000|2022-06-15 10:26:00|997.24|994.84|996.87|994.47|997.24|994.84|996.87|994.47|0
1655288770000|2022-06-15 10:26:10|996.74|994.34|997.24|994.84|997.24|994.84|996.74|994.34|0
1655288780000|2022-06-15 10:26:20|996.99|994.59|997.49|995.09|997.49|995.09|996.99|994.59|0
1655288790000|2022-06-15 10:26:30|997.73|995.33|997.49|995.09|997.73|995.33|997.49|995.09|0
1655288800000|2022-06-15 10:26:40|997.62|995.22|997.73|995.33|997.73|995.33|997.62|995.22|0
1655288810000|2022-06-15 10:26:50|997.49|995.09|997.24|994.84|997.49|995.09|997.24|994.84|0
1655288820000|2022-06-15 10:27:00|996.62|994.22|996.87|994.47|996.99|994.59|996.62|994.22|0
1655288830000|2022-06-15 10:27:10|996.99|994.59|996.49|994.09|996.99|994.59|996.49|994.09|0
1655288840000|2022-06-15 10:27:20|996.25|993.85|996|993.6|996.25|993.85|996|993.6|0
1655288850000|2022-06-15 10:27:30|995.88|993.48|996.49|994.09|996.62|994.22|995.88|993.48|0
1655288860000|2022-06-15 10:27:40|996.87|994.47|996.87|994.47|996.87|994.47|996.87|994.47|0
1655288870000|2022-06-15 10:27:50|996.74|994.34|996.74|994.34|996.99|994.59|996.49|994.09|0
1655288880000|2022-06-15 10:28:00|996.87|994.47|996.74|994.34|996.87|994.47|996.74|994.34|0
1655288890000|2022-06-15 10:28:10|996.99|994.59|997.24|994.84|997.37|994.97|996.99|994.59|0
1655288900000|2022-06-15 10:28:20|996.99|994.59|996.99|994.59|996.99|994.59|996.99|994.59|0
1655288910000|2022-06-15 10:28:30|997.24|994.84|997.24|994.84|997.24|994.84|996.99|994.59|0
1655288920000|2022-06-15 10:28:40|996.74|994.34|997.62|995.22|997.62|995.22|996.74|994.34|0
1655288930000|2022-06-15 10:28:50|997.49|995.09|997.86|995.46|997.86|995.46|997.12|994.72|0
1655288940000|2022-06-15 10:29:00|997.98|995.58|998.23|995.83|998.23|995.83|997.98|995.58|0
1655288950000|2022-06-15 10:29:10|997.73|995.33|997.73|995.33|997.86|995.46|997.73|995.33|0
1655288960000|2022-06-15 10:29:20|997.86|995.46|997.24|994.84|997.86|995.46|997.24|994.84|0
1655288970000|2022-06-15 10:29:30|997.49|995.09|996.99|994.59|997.49|995.09|996.74|994.34|0
1655288980000|2022-06-15 10:29:40|996.74|994.34|996.99|994.59|997.12|994.72|996.74|994.34|0
1655288990000|2022-06-15 10:29:50|997.12|994.72|996.62|994.22|997.12|994.72|996.62|994.22|0
1655289000000|2022-06-15 10:30:00|996.74|994.34|996.49|994.09|996.74|994.34|996.25|993.85|0
1655289010000|2022-06-15 10:30:10|996.99|994.59|996.74|994.34|996.99|994.59|996.74|994.34|0
1655289020000|2022-06-15 10:30:20|996.87|994.47|996.49|994.09|996.99|994.59|996.49|994.09|0
1655289030000|2022-06-15 10:30:30|996|993.6|996.25|993.85|996.25|993.85|996|993.6|0
1655289040000|2022-06-15 10:30:40|996.38|993.98|996.74|994.34|996.74|994.34|996.38|993.98|0
1655289050000|2022-06-15 10:30:50|996.49|994.09|996.13|993.73|996.49|994.09|996|993.6|0
1655289060000|2022-06-15 10:31:00|996.25|993.85|995.75|993.35|996.25|993.85|995.75|993.35|0
1655289070000|2022-06-15 10:31:10|995.63|993.23|995.38|992.98|995.63|993.23|994.89|992.49|0
1655289080000|2022-06-15 10:31:20|995.25|992.85|994.51|992.11|995.25|992.85|994.39|991.99|0
1655289090000|2022-06-15 10:31:30|994.76|992.36|994.51|992.11|994.76|992.36|994.51|992.11|0
1655289100000|2022-06-15 10:31:40|994.64|992.24|994.76|992.36|994.76|992.36|994.64|992.24|0
1655289110000|2022-06-15 10:31:50|994.51|992.11|995.25|992.85|995.25|992.85|994.51|992.11|0
1655289120000|2022-06-15 10:32:00|995.14|992.74|994.76|992.36|995.14|992.74|994.76|992.36|0
1655289130000|2022-06-15 10:32:10|994.01|991.61|994.01|991.61|994.14|991.74|994.01|991.61|0
1655289140000|2022-06-15 10:32:20|993.77|991.37|994.51|992.11|994.51|992.11|993.77|991.37|0
1655289150000|2022-06-15 10:32:30|994.76|992.36|995.5|993.1|995.5|993.1|994.76|992.36|0
1655289160000|2022-06-15 10:32:40|995.63|993.23|996.25|993.85|996.25|993.85|995.63|993.23|0
1655289170000|2022-06-15 10:32:50|996.49|994.09|996.49|994.09|996.49|994.09|996.38|993.98|0
1655289180000|2022-06-15 10:33:00|996.74|994.34|995.88|993.48|996.74|994.34|995.88|993.48|0
1655289190000|2022-06-15 10:33:10|995.75|993.35|995.25|992.85|995.75|993.35|995.25|992.85|0
1655289200000|2022-06-15 10:33:20|995.5|993.1|995.5|993.1|995.88|993.48|995.5|993.1|0
1655289210000|2022-06-15 10:33:30|995.75|993.35|995.5|993.1|996|993.6|995.5|993.1|0
1655289220000|2022-06-15 10:33:40|995.75|993.35|995.63|993.23|995.75|993.35|995.5|993.1|0
1655289230000|2022-06-15 10:33:50|995.38|992.98|995.75|993.35|995.75|993.35|995.38|992.98|0
1655289240000|2022-06-15 10:34:00|995.88|993.48|996.49|994.09|996.62|994.22|995.75|993.35|0
1655289250000|2022-06-15 10:34:10|996.38|993.98|996.49|994.09|996.49|994.09|996.38|993.98|0
1655289260000|2022-06-15 10:34:20|996.38|993.98|996.62|994.22|996.62|994.22|996.25|993.85|0
1655289270000|2022-06-15 10:34:30|996.49|994.09|996.99|994.59|996.99|994.59|996.49|994.09|0
1655289280000|2022-06-15 10:34:40|997.24|994.84|998.23|995.83|998.23|995.83|997.24|994.84|0
1655289290000|2022-06-15 10:34:50|998.36|995.96|999.1|996.7|999.1|996.7|998.36|995.96|0
1655289300000|2022-06-15 10:35:00|999.22|996.82|999.22|996.82|999.22|996.82|999.22|996.82|0
1655289310000|2022-06-15 10:35:10|998.97|996.57|999.72|997.32|999.85|997.45|998.97|996.57|0
1655289320000|2022-06-15 10:35:20|999.47|997.07|998.48|996.08|999.47|997.07|998.48|996.08|0
1655289330000|2022-06-15 10:35:30|998.23|995.83|997.73|995.33|998.23|995.83|997.73|995.33|0
1655289340000|2022-06-15 10:35:40|997.24|994.84|997.98|995.58|997.98|995.58|996.99|994.59|0
1655289350000|2022-06-15 10:35:50|997.73|995.33|997.86|995.46|997.98|995.58|997.73|995.33|0
1655289360000|2022-06-15 10:36:00|997.98|995.58|996.74|994.34|997.98|995.58|996.74|994.34|0
1655289370000|2022-06-15 10:36:10|996.62|994.22|996.13|993.73|996.62|994.22|996.13|993.73|0
1655289380000|2022-06-15 10:36:20|996.74|994.34|997.12|994.72|997.24|994.84|996.62|994.22|0
1655289390000|2022-06-15 10:36:30|996.99|994.59|996.74|994.34|997.24|994.84|996.74|994.34|0
1655289400000|2022-06-15 10:36:40|996.38|993.98|996.25|993.85|996.62|994.22|996.25|993.85|0
1655289410000|2022-06-15 10:36:50|996.49|994.09|996.25|993.85|996.49|994.09|996.13|993.73|0
1655289420000|2022-06-15 10:37:00|995.88|993.48|996.38|993.98|996.38|993.98|995.88|993.48|0
1655289430000|2022-06-15 10:37:10|996.49|994.09|996.74|994.34|996.74|994.34|996.49|994.09|0
1655289440000|2022-06-15 10:37:20|996.49|994.09|995.75|993.35|996.49|994.09|995.75|993.35|0
1655289450000|2022-06-15 10:37:30|995.63|993.23|995.5|993.1|996.25|993.85|995.5|993.1|0
1655289460000|2022-06-15 10:37:40|995.25|992.85|995.25|992.85|995.25|992.85|995.25|992.85|0
1655289470000|2022-06-15 10:37:50|995.14|992.74|994.64|992.24|995.14|992.74|994.64|992.24|0
1655289480000|2022-06-15 10:38:00|994.51|992.11|993.77|991.37|994.51|992.11|993.77|991.37|0
1655289490000|2022-06-15 10:38:10|993.4|991|993.27|990.87|993.4|991|992.66|990.26|0
1655289500000|2022-06-15 10:38:20|993.52|991.12|993.27|990.87|993.52|991.12|993.15|990.75|0
1655289510000|2022-06-15 10:38:30|992.9|990.5|992.77|990.37|993.02|990.62|992.77|990.37|0
1655289520000|2022-06-15 10:38:40|992.03|989.63|991.78|989.38|992.03|989.63|991.54|989.14|0
1655289530000|2022-06-15 10:38:50|991.66|989.26|992.53|990.13|992.53|990.13|991.66|989.26|0
1655289540000|2022-06-15 10:39:00|992.9|990.5|993.27|990.87|993.27|990.87|992.9|990.5|0
1655289550000|2022-06-15 10:39:10|993.02|990.62|993.02|990.62|993.02|990.62|992.77|990.37|0
1655289560000|2022-06-15 10:39:20|992.66|990.26|993.4|991|993.52|991.12|992.66|990.26|0
1655289570000|2022-06-15 10:39:30|993.52|991.12|994.51|992.11|994.51|992.11|993.52|991.12|0
1655289580000|2022-06-15 10:39:40|994.39|991.99|994.26|991.86|994.51|992.11|994.26|991.86|0
1655289590000|2022-06-15 10:39:50|994.51|992.11|994.26|991.86|994.51|992.11|994.26|991.86|0
1655289600000|2022-06-15 10:40:00|994.01|991.61|993.77|991.37|994.01|991.61|993.77|991.37|0
1655289610000|2022-06-15 10:40:10|993.52|991.12|993.52|991.12|993.52|991.12|993.27|990.87|0
1655289620000|2022-06-15 10:40:20|993.4|991|993.52|991.12|993.52|991.12|993.4|991|0
1655289630000|2022-06-15 10:40:30|995.01|992.61|994.76|992.36|995.01|992.61|994.76|992.36|0
1655289640000|2022-06-15 10:40:40|995.01|992.61|995.01|992.61|995.01|992.61|995.01|992.61|0
1655289650000|2022-06-15 10:40:50|995.14|992.74|994.14|991.74|995.25|992.85|993.77|991.37|0
1655289660000|2022-06-15 10:41:00|994.01|991.61|993.52|991.12|994.01|991.61|993.52|991.12|0
1655289670000|2022-06-15 10:41:10|993.27|990.87|993.27|990.87|993.4|991|993.02|990.62|0
1655289680000|2022-06-15 10:41:20|993.77|991.37|993.27|990.87|993.77|991.37|993.27|990.87|0
1655289690000|2022-06-15 10:41:30|993.4|991|993.27|990.87|993.52|991.12|993.27|990.87|0
1655289700000|2022-06-15 10:41:40|992.77|990.37|993.52|991.12|993.52|991.12|992.77|990.37|0
1655289710000|2022-06-15 10:41:50|993.15|990.75|993.4|991|993.52|991.12|993.15|990.75|0
1655289720000|2022-06-15 10:42:00|993.27|990.87|993.52|991.12|993.52|991.12|993.27|990.87|0
1655289730000|2022-06-15 10:42:10|993.77|991.37|993.9|991.5|994.01|991.61|993.77|991.37|0
1655289740000|2022-06-15 10:42:20|994.01|991.61|993.52|991.12|994.01|991.61|993.52|991.12|0
1655289750000|2022-06-15 10:42:30|994.01|991.61|994.01|991.61|994.01|991.61|994.01|991.61|0
1655289760000|2022-06-15 10:42:40|993.9|991.5|994.01|991.61|994.01|991.61|993.9|991.5|0
1655289770000|2022-06-15 10:42:50|993.77|991.37|994.01|991.61|994.01|991.61|993.77|991.37|0
1655289790000|2022-06-15 10:43:10|994.14|991.74|994.01|991.61|994.14|991.74|994.01|991.61|0
1655289800000|2022-06-15 10:43:20|993.77|991.37|994.51|992.11|995.01|992.61|993.77|991.37|0
1655289810000|2022-06-15 10:43:30|994.76|992.36|994.64|992.24|994.76|992.36|994.51|992.11|0
1655289820000|2022-06-15 10:43:40|994.26|991.86|994.64|992.24|994.64|992.24|993.52|991.12|0
1655289830000|2022-06-15 10:43:50|995.01|992.61|994.76|992.36|995.01|992.61|994.51|992.11|0
1655289840000|2022-06-15 10:44:00|994.51|992.11|994.89|992.49|995.25|992.85|994.51|992.11|0
1655289850000|2022-06-15 10:44:10|995.01|992.61|994.76|992.36|995.01|992.61|994.76|992.36|0
1655289860000|2022-06-15 10:44:20|995.01|992.61|994.76|992.36|995.25|992.85|994.76|992.36|0
1655289870000|2022-06-15 10:44:30|994.01|991.61|993.15|990.75|994.01|991.61|993.15|990.75|0
1655289880000|2022-06-15 10:44:40|993.27|990.87|993.27|990.87|993.27|990.87|993.15|990.75|0
1655289890000|2022-06-15 10:44:50|992.9|990.5|993.9|991.5|993.9|991.5|992.9|990.5|0
1655289900000|2022-06-15 10:45:00|994.01|991.61|994.76|992.36|994.76|992.36|994.01|991.61|0
1655289910000|2022-06-15 10:45:10|994.64|992.24|994.64|992.24|994.64|992.24|994.64|992.24|0
1655289920000|2022-06-15 10:45:20|994.76|992.36|995.01|992.61|995.01|992.61|994.76|992.36|0
1655289930000|2022-06-15 10:45:30|995.25|992.85|994.64|992.24|995.25|992.85|994.64|992.24|0
1655289940000|2022-06-15 10:45:40|995.25|992.85|995.25|992.85|995.25|992.85|995.25|992.85|0
1655289950000|2022-06-15 10:45:50|995.5|993.1|995.14|992.74|995.5|993.1|995.01|992.61|0
1655289960000|2022-06-15 10:46:00|994.64|992.24|994.64|992.24|994.76|992.36|994.64|992.24|0
1655289970000|2022-06-15 10:46:10|994.76|992.36|994.64|992.24|994.76|992.36|994.51|992.11|0
1655289980000|2022-06-15 10:46:20|994.51|992.11|995.01|992.61|995.01|992.61|994.51|992.11|0
1655289990000|2022-06-15 10:46:30|995.14|992.74|995.14|992.74|995.14|992.74|995.01|992.61|0
1655290000000|2022-06-15 10:46:40|995.25|992.85|995.25|992.85|995.25|992.85|995.14|992.74|0
1655290010000|2022-06-15 10:46:50|995.01|992.61|994.76|992.36|995.01|992.61|994.76|992.36|0
1655290020000|2022-06-15 10:47:00|994.89|992.49|994.51|992.11|994.89|992.49|994.01|991.61|0
1655290030000|2022-06-15 10:47:10|994.76|992.36|993.89|991.49|994.76|992.36|993.89|991.49|0
1655290040000|2022-06-15 10:47:20|994.01|991.61|993.65|991.25|994.01|991.61|993.65|991.25|0
1655290050000|2022-06-15 10:47:30|993.76|991.36|994.26|991.86|994.26|991.86|993.76|991.36|0
1655290060000|2022-06-15 10:47:40|994.01|991.61|993.65|991.25|994.01|991.61|993.65|991.25|0
1655290070000|2022-06-15 10:47:50|993.27|990.87|994.26|991.86|994.26|991.86|993.27|990.87|0
1655290080000|2022-06-15 10:48:00|994.01|991.61|994.01|991.61|994.26|991.86|994.01|991.61|0
1655290090000|2022-06-15 10:48:10|994.14|991.74|994.39|991.99|994.39|991.99|994.14|991.74|0
1655290100000|2022-06-15 10:48:20|994.14|991.74|994.39|991.99|994.39|991.99|994.14|991.74|0
1655290110000|2022-06-15 10:48:30|994.51|992.11|994.14|991.74|994.51|992.11|994.14|991.74|0
1655290120000|2022-06-15 10:48:40|994.18|991.78|993.88|991.48|994.18|991.78|993.81|991.41|0
1655290130000|2022-06-15 10:48:50|993.02|990.62|992.39|989.99|993.02|990.62|992.39|989.99|0
1655290140000|2022-06-15 10:49:00|992.52|990.12|992.14|989.74|992.52|990.12|991.9|989.5|0
1655290150000|2022-06-15 10:49:10|992.03|989.63|992.39|989.99|992.39|989.99|992.03|989.63|0
1655290160000|2022-06-15 10:49:20|992.52|990.12|992.52|990.12|992.52|990.12|992.52|990.12|0
1655290170000|2022-06-15 10:49:30|992.39|989.99|992.89|990.49|992.89|990.49|992.39|989.99|0
1655290180000|2022-06-15 10:49:40|993.14|990.74|992.64|990.24|993.14|990.74|992.64|990.24|0
1655290190000|2022-06-15 10:49:50|993.14|990.74|994.01|991.61|994.13|991.73|993.14|990.74|0
1655290200000|2022-06-15 10:50:00|994.13|991.73|994.37|991.97|994.37|991.97|994.13|991.73|0
1655290210000|2022-06-15 10:50:10|994.26|991.86|994.37|991.97|994.75|992.35|994.26|991.86|0
1655290220000|2022-06-15 10:50:20|994.26|991.86|992.39|989.99|994.26|991.86|992.39|989.99|0
1655290230000|2022-06-15 10:50:30|992.64|990.24|992.39|989.99|992.64|990.24|992.14|989.74|0
1655290240000|2022-06-15 10:50:40|992.27|989.87|994.01|991.61|994.01|991.61|992.27|989.87|0
1655290250000|2022-06-15 10:50:50|993.88|991.48|993.51|991.11|993.88|991.48|993.51|991.11|0
1655290260000|2022-06-15 10:51:00|993.14|990.74|992.27|989.87|993.14|990.74|992.27|989.87|0
1655290270000|2022-06-15 10:51:10|992.39|989.99|992.27|989.87|992.39|989.99|992.27|989.87|0
1655290280000|2022-06-15 10:51:20|992.64|990.24|993.38|990.98|993.38|990.98|992.39|989.99|0
1655290290000|2022-06-15 10:51:30|993.14|990.74|992.89|990.49|993.14|990.74|992.89|990.49|0
1655290300000|2022-06-15 10:51:40|992.64|990.24|993.38|990.98|993.38|990.98|992.64|990.24|0
1655290310000|2022-06-15 10:51:50|993.14|990.74|993.63|991.23|993.63|991.23|993.02|990.62|0
1655290320000|2022-06-15 10:52:00|993.88|991.48|993.88|991.48|994.01|991.61|993.88|991.48|0
1655290330000|2022-06-15 10:52:10|994.13|991.73|994.01|991.61|994.13|991.73|994.01|991.61|0
1655290340000|2022-06-15 10:52:20|994.13|991.73|994.62|992.22|995|992.6|994.13|991.73|0
1655290350000|2022-06-15 10:52:30|995.12|992.72|994.87|992.47|995.12|992.72|994.87|992.47|0
1655290360000|2022-06-15 10:52:40|995.25|992.85|995.12|992.72|995.61|993.21|995.12|992.72|0
1655290370000|2022-06-15 10:52:50|995.25|992.85|995|992.6|995.25|992.85|994.75|992.35|0
1655290380000|2022-06-15 10:53:00|995.61|993.21|994.62|992.22|995.61|993.21|994.62|992.22|0
1655290390000|2022-06-15 10:53:10|994.5|992.1|994.87|992.47|994.87|992.47|994.5|992.1|0
1655290400000|2022-06-15 10:53:20|994.62|992.22|994.87|992.47|994.87|992.47|994.62|992.22|0
1655290410000|2022-06-15 10:53:30|994.37|991.97|994.37|991.97|994.37|991.97|994.37|991.97|0
1655290420000|2022-06-15 10:53:40|994.26|991.86|994.87|992.47|994.87|992.47|994.26|991.86|0
1655290430000|2022-06-15 10:53:50|994.75|992.35|994.87|992.47|994.87|992.47|994.75|992.35|0
1655290440000|2022-06-15 10:54:00|994.62|992.22|995.12|992.72|995.25|992.85|994.62|992.22|0
1655290450000|2022-06-15 10:54:10|994.5|992.1|995|992.6|995|992.6|994.5|992.1|0
1655290460000|2022-06-15 10:54:20|994.75|992.35|995.61|993.21|995.61|993.21|994.62|992.22|0
1655290470000|2022-06-15 10:54:30|995.74|993.34|995.86|993.46|995.86|993.46|995.61|993.21|0
1655290480000|2022-06-15 10:54:40|995.99|993.59|995.37|992.97|995.99|993.59|995.25|992.85|0
1655290490000|2022-06-15 10:54:50|995.25|992.85|994.87|992.47|995.37|992.97|994.87|992.47|0
1655290500000|2022-06-15 10:55:00|995.25|992.85|995.61|993.21|995.61|993.21|995.12|992.72|0
1655290510000|2022-06-15 10:55:10|995.25|992.85|995.12|992.72|995.25|992.85|995|992.6|0
1655290520000|2022-06-15 10:55:20|994.87|992.47|994.5|992.1|995.12|992.72|994.5|992.1|0
1655290530000|2022-06-15 10:55:30|994.37|991.97|994.13|991.73|994.37|991.97|993.88|991.48|0
1655290540000|2022-06-15 10:55:40|994.01|991.61|993.63|991.23|994.37|991.97|993.63|991.23|0
1655290550000|2022-06-15 10:55:50|993.88|991.48|993.88|991.48|994.01|991.61|993.88|991.48|0
1655290560000|2022-06-15 10:56:00|993.63|991.23|993.38|990.98|993.88|991.48|993.38|990.98|0
1655290570000|2022-06-15 10:56:10|993.14|990.74|993.63|991.23|993.63|991.23|993.14|990.74|0
1655290580000|2022-06-15 10:56:20|993.51|991.11|993.38|990.98|993.63|991.23|993.38|990.98|0
1655290590000|2022-06-15 10:56:30|993.63|991.23|993.63|991.23|993.63|991.23|993.14|990.74|0
1655290600000|2022-06-15 10:56:40|994.13|991.73|994.5|992.1|994.5|992.1|993.76|991.36|0
1655290610000|2022-06-15 10:56:50|994.37|991.97|994.62|992.22|994.62|992.22|994.37|991.97|0
1655290620000|2022-06-15 10:57:00|994.37|991.97|994.87|992.47|994.87|992.47|994.37|991.97|0
1655290630000|2022-06-15 10:57:10|995.12|992.72|994.62|992.22|995.12|992.72|994.37|991.97|0
1655290640000|2022-06-15 10:57:20|994.87|992.47|995.37|992.97|995.37|992.97|994.87|992.47|0
1655290650000|2022-06-15 10:57:30|995.61|993.21|994.62|992.22|995.61|993.21|994.62|992.22|0
1655290660000|2022-06-15 10:57:40|994.5|992.1|994.26|991.86|994.62|992.22|994.26|991.86|0
1655290670000|2022-06-15 10:57:50|994.37|991.97|994.26|991.86|994.37|991.97|993.88|991.48|0
1655290680000|2022-06-15 10:58:00|994.13|991.73|994.87|992.47|994.87|992.47|994.13|991.73|0
1655290690000|2022-06-15 10:58:10|995.25|992.85|995.12|992.72|995.25|992.85|995.12|992.72|0
1655290700000|2022-06-15 10:58:20|995|992.6|995.37|992.97|995.86|993.46|995|992.6|0
1655290710000|2022-06-15 10:58:30|995.12|992.72|995.37|992.97|995.49|993.09|995.12|992.72|0
1655290720000|2022-06-15 10:58:40|995.86|993.46|995.86|993.46|995.86|993.46|995.86|993.46|0
1655290730000|2022-06-15 10:58:50|995.74|993.34|995.74|993.34|995.74|993.34|995.37|992.97|0
1655290740000|2022-06-15 10:59:00|995.61|993.21|995.86|993.46|995.86|993.46|995.12|992.72|0
1655290750000|2022-06-15 10:59:10|995.99|993.59|995.86|993.46|996.11|993.71|995.86|993.46|0
1655290760000|2022-06-15 10:59:20|995.37|992.97|995.37|992.97|995.37|992.97|995.37|992.97|0
1655290770000|2022-06-15 10:59:30|995.74|993.34|995.86|993.46|995.86|993.46|995.74|993.34|0
1655290780000|2022-06-15 10:59:40|996.11|993.71|996.36|993.96|996.36|993.96|996.11|993.71|0
1655290790000|2022-06-15 10:59:50|996.24|993.84|995.86|993.46|996.24|993.84|995.86|993.46|0
1655290800000|2022-06-15 11:00:00|994.87|992.47|992.64|990.24|994.87|992.47|992.64|990.24|0
1655290810000|2022-06-15 11:00:10|994.62|992.22|995.86|993.46|995.86|993.46|994.62|992.22|0
1655290820000|2022-06-15 11:00:20|995.61|993.21|996.85|994.45|996.85|994.45|995.61|993.21|0
1655290830000|2022-06-15 11:00:30|996.6|994.2|997.1|994.7|997.1|994.7|995.86|993.46|0
1655290840000|2022-06-15 11:00:40|997.35|994.95|998.09|995.69|998.09|995.69|997.35|994.95|0
1655290850000|2022-06-15 11:00:50|998.34|995.94|997.35|994.95|998.34|995.94|997.35|994.95|0
1655290860000|2022-06-15 11:01:00|997.1|994.7|997.84|995.44|997.84|995.44|997.1|994.7|0
1655290870000|2022-06-15 11:01:10|997.48|995.08|997.6|995.2|997.6|995.2|997.1|994.7|0
1655290880000|2022-06-15 11:01:20|997.48|995.08|997.84|995.44|997.84|995.44|997.35|994.95|0
1655290890000|2022-06-15 11:01:30|998.47|996.07|998.09|995.69|998.59|996.19|998.09|995.69|0
1655290900000|2022-06-15 11:01:40|998.34|995.94|998.09|995.69|998.34|995.94|998.09|995.69|0
1655290910000|2022-06-15 11:01:50|998.47|996.07|998.59|996.19|998.59|996.19|998.34|995.94|0
1655290920000|2022-06-15 11:02:00|998.09|995.69|997.6|995.2|998.09|995.69|997.6|995.2|0
1655290930000|2022-06-15 11:02:10|997.84|995.44|997.35|994.95|997.84|995.44|997.35|994.95|0
1655290940000|2022-06-15 11:02:20|997.6|995.2|997.6|995.2|997.6|995.2|996.85|994.45|0
1655290950000|2022-06-15 11:02:30|997.48|995.08|997.6|995.2|997.6|995.2|997.48|995.08|0
1655290960000|2022-06-15 11:02:40|997.35|994.95|996.6|994.2|997.35|994.95|996.6|994.2|0
1655290970000|2022-06-15 11:02:50|996.85|994.45|996.6|994.2|996.85|994.45|996.6|994.2|0
1655290980000|2022-06-15 11:03:00|996.85|994.45|997.1|994.7|997.1|994.7|996.85|994.45|0
1655290990000|2022-06-15 11:03:10|996.85|994.45|997.1|994.7|997.1|994.7|996.85|994.45|0
1655291000000|2022-06-15 11:03:20|997.23|994.83|996.6|994.2|997.23|994.83|996.6|994.2|0
1655291010000|2022-06-15 11:03:30|996.73|994.33|996.85|994.45|996.85|994.45|996.73|994.33|0
1655291020000|2022-06-15 11:03:40|996.98|994.58|997.1|994.7|997.1|994.7|996.85|994.45|0
1655291030000|2022-06-15 11:03:50|996.98|994.58|997.48|995.08|997.48|995.08|996.98|994.58|0
1655291040000|2022-06-15 11:04:00|997.6|995.2|997.35|994.95|997.72|995.32|997.35|994.95|0
1655291050000|2022-06-15 11:04:10|997.6|995.2|997.35|994.95|997.6|995.2|997.35|994.95|0
1655291060000|2022-06-15 11:04:20|997.1|994.7|997.1|994.7|997.1|994.7|997.1|994.7|0
1655291070000|2022-06-15 11:04:30|996.73|994.33|996.6|994.2|996.73|994.33|996.6|994.2|0
1655291080000|2022-06-15 11:04:40|996.85|994.45|997.6|995.2|997.6|995.2|996.85|994.45|0
1655291090000|2022-06-15 11:04:50|997.84|995.44|998.34|995.94|998.34|995.94|997.84|995.44|0
1655291100000|2022-06-15 11:05:00|999.08|996.68|998.72|996.32|999.08|996.68|998.72|996.32|0
1655291110000|2022-06-15 11:05:10|998.09|995.69|998.59|996.19|998.59|996.19|997.6|995.2|0
1655291120000|2022-06-15 11:05:20|998.83|996.43|999.08|996.68|999.08|996.68|998.83|996.43|0
1655291130000|2022-06-15 11:05:30|997.97|995.57|997.84|995.44|997.97|995.57|997.84|995.44|0
1655291140000|2022-06-15 11:05:40|997.6|995.2|998.09|995.69|998.09|995.69|997.6|995.2|0
1655291150000|2022-06-15 11:05:50|998.34|995.94|998.09|995.69|998.34|995.94|997.72|995.32|0
1655291160000|2022-06-15 11:06:00|997.97|995.57|998.09|995.69|998.09|995.69|997.84|995.44|0
1655291170000|2022-06-15 11:06:10|997.97|995.57|997.48|995.08|997.97|995.57|997.48|995.08|0
1655291180000|2022-06-15 11:06:20|997.35|994.95|997.23|994.83|997.35|994.95|997.1|994.7|0
1655291190000|2022-06-15 11:06:30|996.6|994.2|996.11|993.71|996.6|994.2|995.99|993.59|0
1655291200000|2022-06-15 11:06:40|996.24|993.84|995.86|993.46|996.24|993.84|995.86|993.46|0
1655291210000|2022-06-15 11:06:50|996.11|993.71|996.49|994.09|996.6|994.2|996.11|993.71|0
1655291220000|2022-06-15 11:07:00|995.99|993.59|996.11|993.71|996.24|993.84|995.99|993.59|0
1655291230000|2022-06-15 11:07:10|996.36|993.96|996.24|993.84|996.36|993.96|996.11|993.71|0
1655291240000|2022-06-15 11:07:20|996.11|993.71|995.86|993.46|996.11|993.71|995.86|993.46|0
1655291250000|2022-06-15 11:07:30|996.11|993.71|995.86|993.46|996.11|993.71|995.86|993.46|0
1655291260000|2022-06-15 11:07:40|995.74|993.34|996.6|994.2|996.6|994.2|995.74|993.34|0
1655291270000|2022-06-15 11:07:50|996.49|994.09|996.24|993.84|996.49|994.09|996.24|993.84|0
1655291280000|2022-06-15 11:08:00|996.11|993.71|995.86|993.46|996.36|993.96|995.86|993.46|0
1655291290000|2022-06-15 11:08:10|995.99|993.59|996.36|993.96|996.36|993.96|995.86|993.46|0
1655291300000|2022-06-15 11:08:20|996.11|993.71|996.24|993.84|996.24|993.84|995.86|993.46|0
1655291310000|2022-06-15 11:08:30|996.11|993.71|995.86|993.46|996.11|993.71|995.74|993.34|0
1655291320000|2022-06-15 11:08:40|996.11|993.71|995.74|993.34|996.11|993.71|995.74|993.34|0
1655291330000|2022-06-15 11:08:50|995.61|993.21|995.49|993.09|995.74|993.34|995.49|993.09|0
1655291340000|2022-06-15 11:09:00|995.12|992.72|994.87|992.47|995.12|992.72|994.87|992.47|0
1655291350000|2022-06-15 11:09:10|995.12|992.72|994.62|992.22|995.12|992.72|994.62|992.22|0
1655291360000|2022-06-15 11:09:20|994.87|992.47|994.75|992.35|994.87|992.47|994.75|992.35|0
1655291370000|2022-06-15 11:09:30|994.62|992.22|994.87|992.47|994.87|992.47|994.62|992.22|0
1655291380000|2022-06-15 11:09:40|995.12|992.72|994.87|992.47|995.12|992.72|994.87|992.47|0
1655291390000|2022-06-15 11:09:50|994.62|992.22|994.62|992.22|994.62|992.22|994.62|992.22|0
1655291400000|2022-06-15 11:10:00|994.87|992.47|994.75|992.35|994.87|992.47|994.75|992.35|0
1655291410000|2022-06-15 11:10:10|994.62|992.22|995.25|992.85|995.25|992.85|994.5|992.1|0
1655291420000|2022-06-15 11:10:20|995.49|993.09|995.74|993.34|995.86|993.46|995.49|993.09|0
1655291430000|2022-06-15 11:10:30|995.37|992.97|995.12|992.72|995.37|992.97|995.12|992.72|0
1655291440000|2022-06-15 11:10:40|995.25|992.85|995.36|992.96|995.36|992.96|995.25|992.85|0
1655291450000|2022-06-15 11:10:50|995.25|992.85|995|992.6|995.25|992.85|995|992.6|0
1655291460000|2022-06-15 11:11:00|994.87|992.47|995|992.6|995.12|992.72|994.87|992.47|0
1655291470000|2022-06-15 11:11:10|994.75|992.35|995.12|992.72|995.12|992.72|994.75|992.35|0
1655291480000|2022-06-15 11:11:20|994.87|992.47|995.12|992.72|995.12|992.72|994.87|992.47|0
1655291490000|2022-06-15 11:11:30|995|992.6|995|992.6|995|992.6|994.87|992.47|0
1655291500000|2022-06-15 11:11:40|995.12|992.72|995.12|992.72|995.12|992.72|995|992.6|0
1655291510000|2022-06-15 11:11:50|995.61|993.21|995.49|993.09|995.61|993.21|995.49|993.09|0
1655291520000|2022-06-15 11:12:00|995.36|992.96|994.5|992.1|995.36|992.96|994.5|992.1|0
1655291530000|2022-06-15 11:12:10|994.37|991.97|994.25|991.85|994.75|992.35|994.25|991.85|0
1655291540000|2022-06-15 11:12:20|994.01|991.61|994.01|991.61|994.25|991.85|993.63|991.23|0
1655291550000|2022-06-15 11:12:30|994.25|991.85|993.88|991.48|994.25|991.85|993.88|991.48|0
1655291560000|2022-06-15 11:12:40|994.25|991.85|994.01|991.61|994.25|991.85|994.01|991.61|0
1655291570000|2022-06-15 11:12:50|994.13|991.73|993.51|991.11|994.13|991.73|993.13|990.73|0
1655291580000|2022-06-15 11:13:00|993.63|991.23|993.63|991.23|993.63|991.23|993.51|991.11|0
1655291590000|2022-06-15 11:13:10|993.38|990.98|993.63|991.23|993.63|991.23|993.38|990.98|0
1655291600000|2022-06-15 11:13:20|993.88|991.48|993.38|990.98|994.01|991.61|993.38|990.98|0
1655291610000|2022-06-15 11:13:30|993.26|990.86|993.13|990.73|993.38|990.98|993.13|990.73|0
1655291620000|2022-06-15 11:13:40|993.02|990.62|993.02|990.62|993.02|990.62|993.02|990.62|0
1655291630000|2022-06-15 11:13:50|993.13|990.73|993.51|991.11|993.51|991.11|993.13|990.73|0
1655291640000|2022-06-15 11:14:00|993.26|990.86|992.77|990.37|993.26|990.86|992.64|990.24|0
1655291650000|2022-06-15 11:14:10|992.89|990.49|992.64|990.24|993.13|990.73|992.64|990.24|0
1655291660000|2022-06-15 11:14:20|992.77|990.37|992.77|990.37|992.89|990.49|992.64|990.24|0
1655291670000|2022-06-15 11:14:30|992.89|990.49|992.77|990.37|992.89|990.49|992.77|990.37|0
1655291680000|2022-06-15 11:14:40|992.64|990.24|992.39|989.99|992.64|990.24|992.39|989.99|0
1655291690000|2022-06-15 11:14:50|992.14|989.74|992.14|989.74|992.39|989.99|992.14|989.74|0
1655291700000|2022-06-15 11:15:00|992.03|989.63|991.4|989|992.03|989.63|991.4|989|0
1655291710000|2022-06-15 11:15:10|991.53|989.13|991.4|989|991.53|989.13|991.4|989|0
1655291720000|2022-06-15 11:15:20|991.53|989.13|991.4|989|991.53|989.13|991.4|989|0
1655291730000|2022-06-15 11:15:30|991.15|988.75|990.54|988.14|991.15|988.75|990.54|988.14|0
1655291740000|2022-06-15 11:15:40|990.91|988.51|991.4|989|991.4|989|990.79|988.39|0
1655291750000|2022-06-15 11:15:50|990.91|988.51|990.54|988.14|990.91|988.51|990.41|988.01|0
1655291760000|2022-06-15 11:16:00|990.41|988.01|990.16|987.76|990.41|988.01|990.16|987.76|0
1655291770000|2022-06-15 11:16:10|990.54|988.14|990.16|987.76|990.66|988.26|990.16|987.76|0
1655291780000|2022-06-15 11:16:20|990.41|988.01|989.91|987.51|990.41|988.01|989.91|987.51|0
1655291790000|2022-06-15 11:16:30|989.67|987.27|989.8|987.4|989.8|987.4|989.67|987.27|0
1655291800000|2022-06-15 11:16:40|989.42|987.02|988.92|986.52|989.42|987.02|988.68|986.28|0
1655291810000|2022-06-15 11:16:50|988.68|986.28|988.8|986.4|988.8|986.4|988.68|986.28|0
1655291820000|2022-06-15 11:17:00|988.43|986.03|988.18|985.78|988.68|986.28|988.18|985.78|0
1655291830000|2022-06-15 11:17:10|988.43|986.03|988.56|986.16|988.68|986.28|988.43|986.03|0
1655291840000|2022-06-15 11:17:20|988.43|986.03|989.91|987.51|990.16|987.76|988.43|986.03|0
1655291850000|2022-06-15 11:17:30|990.16|987.76|989.67|987.27|990.16|987.76|989.67|987.27|0
1655291860000|2022-06-15 11:17:40|989.42|987.02|989.67|987.27|989.67|987.27|989.42|987.02|0
1655291870000|2022-06-15 11:17:50|989.91|987.51|990.16|987.76|990.16|987.76|989.91|987.51|0
1655291880000|2022-06-15 11:18:00|989.91|987.51|989.42|987.02|989.91|987.51|989.42|987.02|0
1655291890000|2022-06-15 11:18:10|989.67|987.27|989.91|987.51|989.91|987.51|989.42|987.02|0
1655291900000|2022-06-15 11:18:20|990.41|988.01|990.29|987.89|990.41|988.01|990.29|987.89|0
1655291910000|2022-06-15 11:18:30|990.16|987.76|989.55|987.15|990.16|987.76|989.42|987.02|0
1655291920000|2022-06-15 11:18:40|989.42|987.02|989.8|987.4|989.8|987.4|989.42|987.02|0
1655291930000|2022-06-15 11:18:50|989.67|987.27|990.16|987.76|990.16|987.76|989.67|987.27|0
1655291940000|2022-06-15 11:19:00|990.04|987.64|989.91|987.51|990.04|987.64|989.91|987.51|0
1655291950000|2022-06-15 11:19:10|990.16|987.76|990.41|988.01|990.41|988.01|990.16|987.76|0
1655291960000|2022-06-15 11:19:20|990.54|988.14|990.54|988.14|990.66|988.26|990.54|988.14|0
1655291970000|2022-06-15 11:19:30|990.66|988.26|989.91|987.51|990.66|988.26|989.91|987.51|0
1655291980000|2022-06-15 11:19:40|989.67|987.27|989.67|987.27|989.91|987.51|989.42|987.02|0
1655291990000|2022-06-15 11:19:50|989.91|987.51|990.16|987.76|990.16|987.76|989.91|987.51|0
1655292000000|2022-06-15 11:20:00|990.04|987.64|989.67|987.27|990.04|987.64|989.55|987.15|0
1655292010000|2022-06-15 11:20:10|989.55|987.15|989.55|987.15|989.67|987.27|989.55|987.15|0
1655292020000|2022-06-15 11:20:20|989.67|987.27|989.42|987.02|989.67|987.27|989.42|987.02|0
1655292030000|2022-06-15 11:20:30|989.17|986.77|989.8|987.4|989.8|987.4|989.17|986.77|0
1655292040000|2022-06-15 11:20:40|990.16|987.76|989.8|987.4|990.16|987.76|989.8|987.4|0
1655292050000|2022-06-15 11:20:50|989.67|987.27|989.67|987.27|989.8|987.4|989.67|987.27|0
1655292060000|2022-06-15 11:21:00|989.55|987.15|989.17|986.77|989.55|987.15|989.17|986.77|0
1655292070000|2022-06-15 11:21:10|988.68|986.28|988.92|986.52|988.92|986.52|988.68|986.28|0
1655292080000|2022-06-15 11:21:20|989.05|986.65|988.68|986.28|989.17|986.77|988.43|986.03|0
1655292090000|2022-06-15 11:21:30|988.43|986.03|988.43|986.03|988.68|986.28|988.43|986.03|0
1655292100000|2022-06-15 11:21:40|987.93|985.53|988.18|985.78|988.18|985.78|987.93|985.53|0
1655292110000|2022-06-15 11:21:50|987.93|985.53|987.93|985.53|987.93|985.53|987.81|985.41|0
1655292120000|2022-06-15 11:22:00|987.44|985.04|987.19|984.79|987.57|985.17|987.19|984.79|0
1655292130000|2022-06-15 11:22:10|987.57|985.17|986.94|984.54|987.57|985.17|986.94|984.54|0
1655292140000|2022-06-15 11:22:20|986.69|984.29|986.94|984.54|987.19|984.79|986.69|984.29|0
1655292150000|2022-06-15 11:22:30|986.82|984.42|986.94|984.54|986.94|984.54|986.69|984.29|0
1655292160000|2022-06-15 11:22:40|987.44|985.04|987.44|985.04|987.44|985.04|986.94|984.54|0
1655292170000|2022-06-15 11:22:50|987.19|984.79|987.44|985.04|987.44|985.04|987.19|984.79|0
1655292180000|2022-06-15 11:23:00|987.69|985.29|988.43|986.03|988.43|986.03|987.44|985.04|0
1655292190000|2022-06-15 11:23:10|988.18|985.78|988.31|985.91|988.31|985.91|988.18|985.78|0
1655292200000|2022-06-15 11:23:20|987.69|985.29|987.69|985.29|987.69|985.29|987.19|984.79|0
1655292210000|2022-06-15 11:23:30|987.44|985.04|986.69|984.29|987.44|985.04|986.58|984.18|0
1655292220000|2022-06-15 11:23:40|986.94|984.54|986.2|983.8|986.94|984.54|986.2|983.8|0
1655292230000|2022-06-15 11:23:50|986.45|984.05|986.69|984.29|986.69|984.29|986.45|984.05|0
1655292240000|2022-06-15 11:24:00|986.94|984.54|986.45|984.05|986.94|984.54|986.45|984.05|0
1655292250000|2022-06-15 11:24:10|986.33|983.93|986.2|983.8|986.45|984.05|986.2|983.8|0
1655292260000|2022-06-15 11:24:20|986.08|983.68|985.95|983.55|986.2|983.8|985.95|983.55|0
1655292270000|2022-06-15 11:24:30|986.2|983.8|986.45|984.05|986.69|984.29|986.2|983.8|0
1655292280000|2022-06-15 11:24:40|986.58|984.18|986.2|983.8|986.58|984.18|986.2|983.8|0
1655292290000|2022-06-15 11:24:50|985.95|983.55|985.7|983.3|985.95|983.55|985.7|983.3|0
1655292300000|2022-06-15 11:25:00|985.95|983.55|985.21|982.81|985.95|983.55|984.71|982.31|0
1655292310000|2022-06-15 11:25:10|985.34|982.94|985.09|982.69|985.34|982.94|984.84|982.44|0
1655292320000|2022-06-15 11:25:20|985.21|982.81|985.21|982.81|985.46|983.06|985.21|982.81|0
1655292330000|2022-06-15 11:25:30|984.96|982.56|984.71|982.31|984.96|982.56|984.71|982.31|0
1655292340000|2022-06-15 11:25:40|985.21|982.81|985.09|982.69|985.21|982.81|984.96|982.56|0
1655292350000|2022-06-15 11:25:50|985.21|982.81|984.96|982.56|985.21|982.81|984.96|982.56|0
1655292360000|2022-06-15 11:26:00|984.71|982.31|984.47|982.07|984.71|982.31|984.47|982.07|0
1655292370000|2022-06-15 11:26:10|984.71|982.31|984.47|982.07|984.71|982.31|984.35|981.95|0
1655292380000|2022-06-15 11:26:20|984.22|981.82|984.1|981.7|984.22|981.82|983.97|981.57|0
1655292390000|2022-06-15 11:26:30|984.22|981.82|983.97|981.57|984.22|981.82|983.97|981.57|0
1655292400000|2022-06-15 11:26:40|984.22|981.82|985.21|982.81|985.21|982.81|984.22|981.82|0
1655292410000|2022-06-15 11:26:50|985.46|983.06|985.46|983.06|985.46|983.06|985.46|983.06|0
1655292430000|2022-06-15 11:27:10|985.21|982.81|984.71|982.31|985.21|982.81|984.71|982.31|0
1655292440000|2022-06-15 11:27:20|984.47|982.07|984.47|982.07|984.47|982.07|984.47|982.07|0
1655292450000|2022-06-15 11:27:30|984.59|982.19|984.47|982.07|984.59|982.19|984.47|982.07|0
1655292460000|2022-06-15 11:27:40|984.22|981.82|983.97|981.57|984.22|981.82|983.97|981.57|0
1655292470000|2022-06-15 11:27:50|983.72|981.32|983.97|981.57|983.97|981.57|983.72|981.32|0
1655292480000|2022-06-15 11:28:00|983.72|981.32|984.96|982.56|984.96|982.56|983.72|981.32|0
1655292490000|2022-06-15 11:28:10|984.84|982.44|984.47|982.07|984.84|982.44|984.47|982.07|0
1655292500000|2022-06-15 11:28:20|984.71|982.31|984.71|982.31|984.71|982.31|984.71|982.31|0
1655292510000|2022-06-15 11:28:30|984.59|982.19|984.47|982.07|984.71|982.31|984.47|982.07|0
1655292520000|2022-06-15 11:28:40|984.71|982.31|984.71|982.31|984.71|982.31|984.71|982.31|0
1655292530000|2022-06-15 11:28:50|984.47|982.07|984.71|982.31|984.71|982.31|984.47|982.07|0
1655292540000|2022-06-15 11:29:00|984.84|982.44|984.71|982.31|984.96|982.56|984.71|982.31|0
1655292550000|2022-06-15 11:29:10|984.1|981.7|983.72|981.32|984.22|981.82|983.72|981.32|0
1655292560000|2022-06-15 11:29:20|983.48|981.08|983.72|981.32|983.85|981.45|983.48|981.08|0
1655292570000|2022-06-15 11:29:30|983.85|981.45|983.6|981.2|983.85|981.45|983.6|981.2|0
1655292580000|2022-06-15 11:29:40|983.36|980.96|983.11|980.71|983.36|980.96|983.11|980.71|0
1655292590000|2022-06-15 11:29:50|983.23|980.83|982.48|980.08|983.36|980.96|982.48|980.08|0
1655292600000|2022-06-15 11:30:00|982.73|980.33|983.48|981.08|983.48|981.08|982.73|980.33|0
1655292610000|2022-06-15 11:30:10|983.72|981.32|984.22|981.82|984.47|982.07|983.36|980.96|0
1655292620000|2022-06-15 11:30:20|983.48|981.08|982.61|980.21|983.48|981.08|982.61|980.21|0
1655292630000|2022-06-15 11:30:30|982.24|979.84|981.49|979.09|982.24|979.84|981.49|979.09|0
1655292640000|2022-06-15 11:30:40|981.62|979.22|981.49|979.09|981.62|979.22|981.38|978.98|0
1655292650000|2022-06-15 11:30:50|981.25|978.85|981.49|979.09|981.49|979.09|981.25|978.85|0
1655292660000|2022-06-15 11:31:00|981.25|978.85|981.25|978.85|981.25|978.85|981.25|978.85|0
1655292670000|2022-06-15 11:31:10|980.75|978.35|981.25|978.85|981.25|978.85|980.75|978.35|0
1655292680000|2022-06-15 11:31:20|981.38|978.98|981|978.6|981.38|978.98|981|978.6|0
1655292690000|2022-06-15 11:31:30|980.75|978.35|980.01|977.61|980.75|978.35|979.76|977.36|0
1655292700000|2022-06-15 11:31:40|980.88|978.48|980.26|977.86|981|978.6|980.26|977.86|0
1655292710000|2022-06-15 11:31:50|980.01|977.61|980.63|978.23|980.63|978.23|980.01|977.61|0
1655292720000|2022-06-15 11:32:00|981.25|978.85|981.25|978.85|981.25|978.85|981.25|978.85|0
1655292730000|2022-06-15 11:32:10|981|978.6|980.01|977.61|981|978.6|980.01|977.61|0
1655292740000|2022-06-15 11:32:20|980.14|977.74|979.76|977.36|980.14|977.74|979.51|977.11|0
1655292750000|2022-06-15 11:32:30|980.01|977.61|980.01|977.61|980.26|977.86|980.01|977.61|0
1655292760000|2022-06-15 11:32:40|979.76|977.36|980.01|977.61|980.01|977.61|979.76|977.36|0
1655292770000|2022-06-15 11:32:50|979.89|977.49|979.76|977.36|980.01|977.61|979.76|977.36|0
1655292780000|2022-06-15 11:33:00|979.64|977.24|979.64|977.24|979.76|977.36|979.64|977.24|0
1655292790000|2022-06-15 11:33:10|979.76|977.36|980.26|977.86|980.26|977.86|979.76|977.36|0
1655292800000|2022-06-15 11:33:20|981.25|978.85|981.49|979.09|981.49|979.09|981.25|978.85|0
1655292810000|2022-06-15 11:33:30|981.25|978.85|980.39|977.99|981.25|978.85|980.39|977.99|0
1655292820000|2022-06-15 11:33:40|980.26|977.86|980.5|978.1|980.5|978.1|980.14|977.74|0
1655292830000|2022-06-15 11:33:50|980.75|978.35|980.5|978.1|980.75|978.35|980.5|978.1|0
1655292840000|2022-06-15 11:34:00|980.39|977.99|980.01|977.61|980.39|977.99|980.01|977.61|0
1655292850000|2022-06-15 11:34:10|979.76|977.36|979.51|977.11|979.76|977.36|979.27|976.87|0
1655292860000|2022-06-15 11:34:20|979.76|977.36|979.02|976.62|979.76|977.36|979.02|976.62|0
1655292870000|2022-06-15 11:34:30|979.76|977.36|979.4|977|979.76|977.36|979.4|977|0
1655292880000|2022-06-15 11:34:40|979.27|976.87|979.27|976.87|979.64|977.24|979.27|976.87|0
1655292890000|2022-06-15 11:34:50|979.4|977|979.4|977|979.4|977|979.4|977|0
1655292900000|2022-06-15 11:35:00|979.51|977.11|979.27|976.87|979.51|977.11|979.27|976.87|0
1655292910000|2022-06-15 11:35:10|979.4|977|979.76|977.36|979.89|977.49|979.4|977|0
1655292920000|2022-06-15 11:35:20|979.51|977.11|979.76|977.36|979.76|977.36|979.51|977.11|0
1655292930000|2022-06-15 11:35:30|979.64|977.24|980.5|978.1|980.5|978.1|979.64|977.24|0
1655292940000|2022-06-15 11:35:40|980.39|977.99|981|978.6|981|978.6|980.39|977.99|0
1655292950000|2022-06-15 11:35:50|981.13|978.73|981.13|978.73|981.25|978.85|981.13|978.73|0
1655292960000|2022-06-15 11:36:00|981.25|978.85|981|978.6|981.25|978.85|981|978.6|0
1655292970000|2022-06-15 11:36:10|981.25|978.85|981.25|978.85|981.25|978.85|981.25|978.85|0
1655292980000|2022-06-15 11:36:20|981.38|978.98|981.25|978.85|981.38|978.98|981.25|978.85|0
1655292990000|2022-06-15 11:36:30|981.13|978.73|981.49|979.09|981.49|979.09|981.13|978.73|0
1655293000000|2022-06-15 11:36:40|981.74|979.34|981.49|979.09|981.74|979.34|981.49|979.09|0
1655293010000|2022-06-15 11:36:50|981.74|979.34|982.24|979.84|982.24|979.84|981.74|979.34|0
1655293020000|2022-06-15 11:37:00|982.48|980.08|982.37|979.97|982.48|980.08|982.37|979.97|0
1655293030000|2022-06-15 11:37:10|982.24|979.84|982.24|979.84|982.48|980.08|982.24|979.84|0
1655293040000|2022-06-15 11:37:20|981.99|979.59|981.49|979.09|981.99|979.59|981.49|979.09|0
1655293050000|2022-06-15 11:37:30|981.74|979.34|981.99|979.59|981.99|979.59|981.74|979.34|0
1655293060000|2022-06-15 11:37:40|981.74|979.34|981.62|979.22|981.74|979.34|981.49|979.09|0
1655293070000|2022-06-15 11:37:50|981.74|979.34|981.74|979.34|982.12|979.72|981.74|979.34|0
1655293080000|2022-06-15 11:38:00|981.49|979.09|981.62|979.22|981.62|979.22|981.38|978.98|0
1655293090000|2022-06-15 11:38:10|981.49|979.09|981.49|979.09|981.49|979.09|981.13|978.73|0
1655293100000|2022-06-15 11:38:20|981.62|979.22|981.87|979.47|982.12|979.72|981.62|979.22|0
1655293110000|2022-06-15 11:38:30|981.99|979.59|982.24|979.84|982.24|979.84|981.99|979.59|0
1655293120000|2022-06-15 11:38:40|982.37|979.97|982.61|980.21|982.73|980.33|982.37|979.97|0
1655293130000|2022-06-15 11:38:50|982.73|980.33|982.98|980.58|982.98|980.58|982.73|980.33|0
1655293140000|2022-06-15 11:39:00|982.73|980.33|983.97|981.57|983.97|981.57|982.73|980.33|0
1655293150000|2022-06-15 11:39:10|983.72|981.32|984.47|982.07|984.47|982.07|983.72|981.32|0
1655293160000|2022-06-15 11:39:20|984.59|982.19|984.22|981.82|984.71|982.31|984.22|981.82|0
1655293170000|2022-06-15 11:39:30|983.97|981.57|983.97|981.57|983.97|981.57|983.97|981.57|0
1655293180000|2022-06-15 11:39:40|984.22|981.82|984.1|981.7|984.22|981.82|984.1|981.7|0
1655293190000|2022-06-15 11:39:50|983.85|981.45|984.22|981.82|984.22|981.82|983.85|981.45|0
1655293200000|2022-06-15 11:40:00|984.71|982.31|984.96|982.56|984.96|982.56|984.71|982.31|0
1655293210000|2022-06-15 11:40:10|984.71|982.31|983.72|981.32|984.71|982.31|983.72|981.32|0
1655293220000|2022-06-15 11:40:20|983.6|981.2|983.47|981.07|983.6|981.2|983.47|981.07|0
1655293230000|2022-06-15 11:40:30|983.36|980.96|983.47|981.07|983.47|981.07|983.36|980.96|0
1655293240000|2022-06-15 11:40:40|983.6|981.2|983.6|981.2|983.72|981.32|983.47|981.07|0
1655293250000|2022-06-15 11:40:50|982.98|980.58|982.48|980.08|982.98|980.58|982.24|979.84|0
1655293260000|2022-06-15 11:41:00|982.61|980.21|982.48|980.08|982.73|980.33|982.48|980.08|0
1655293270000|2022-06-15 11:41:10|982.24|979.84|982.48|980.08|982.48|980.08|982.24|979.84|0
1655293280000|2022-06-15 11:41:20|982.73|980.33|982.73|980.33|982.73|980.33|982.73|980.33|0
1655293290000|2022-06-15 11:41:30|982.61|980.21|982.73|980.33|982.73|980.33|982.61|980.21|0
1655293300000|2022-06-15 11:41:40|982.98|980.58|983.47|981.07|983.47|981.07|982.98|980.58|0
1655293310000|2022-06-15 11:41:50|983.72|981.32|983.72|981.32|983.72|981.32|983.6|981.2|0
1655293320000|2022-06-15 11:42:00|983.6|981.2|983.72|981.32|983.85|981.45|983.6|981.2|0
1655293330000|2022-06-15 11:42:10|983.97|981.57|983.72|981.32|983.97|981.57|983.72|981.32|0
1655293340000|2022-06-15 11:42:20|983.23|980.83|983.72|981.32|983.72|981.32|983.23|980.83|0
1655293350000|2022-06-15 11:42:30|983.6|981.2|983.6|981.2|983.6|981.2|983.6|981.2|0
1655293360000|2022-06-15 11:42:40|983.47|981.07|983.72|981.32|983.72|981.32|983.47|981.07|0
1655293370000|2022-06-15 11:42:50|983.85|981.45|983.6|981.2|983.85|981.45|983.6|981.2|0
1655293380000|2022-06-15 11:43:00|983.72|981.32|983.85|981.45|983.85|981.45|983.72|981.32|0
1655293390000|2022-06-15 11:43:10|983.72|981.32|983.23|980.83|983.72|981.32|983.23|980.83|0
1655293400000|2022-06-15 11:43:20|982.98|980.58|983.23|980.83|983.23|980.83|982.98|980.58|0
1655293410000|2022-06-15 11:43:30|983.11|980.71|983.23|980.83|983.23|980.83|982.98|980.58|0
1655293420000|2022-06-15 11:43:40|983.11|980.71|983.23|980.83|983.23|980.83|983.11|980.71|0
1655293430000|2022-06-15 11:43:50|982.98|980.58|982.73|980.33|982.98|980.58|982.73|980.33|0
1655293440000|2022-06-15 11:44:00|982.48|980.08|982.48|980.08|982.73|980.33|982.48|980.08|0
1655293450000|2022-06-15 11:44:10|982.98|980.58|983.23|980.83|983.23|980.83|982.98|980.58|0
1655293460000|2022-06-15 11:44:20|983.36|980.96|983.23|980.83|983.36|980.96|983.23|980.83|0
1655293470000|2022-06-15 11:44:30|982.61|980.21|982.73|980.33|982.73|980.33|982.61|980.21|0
1655293480000|2022-06-15 11:44:40|982.86|980.46|983.36|980.96|983.36|980.96|982.24|979.84|0
1655293490000|2022-06-15 11:44:50|983.47|981.07|983.97|981.57|983.97|981.57|983.47|981.07|0
1655293500000|2022-06-15 11:45:00|983.85|981.45|984.22|981.82|984.59|982.19|983.85|981.45|0
1655293510000|2022-06-15 11:45:10|984.47|982.07|984.59|982.19|984.71|982.31|984.47|982.07|0
1655293520000|2022-06-15 11:45:20|984.71|982.31|985.09|982.69|985.21|982.81|984.71|982.31|0
1655293530000|2022-06-15 11:45:30|984.96|982.56|984.59|982.19|984.96|982.56|984.59|982.19|0
1655293540000|2022-06-15 11:45:40|984.71|982.31|984.84|982.44|984.84|982.44|984.71|982.31|0
1655293550000|2022-06-15 11:45:50|984.71|982.31|985.09|982.69|985.09|982.69|984.47|982.07|0
1655293560000|2022-06-15 11:46:00|984.96|982.56|985.46|983.06|985.46|983.06|984.96|982.56|0
1655293570000|2022-06-15 11:46:10|985.7|983.3|985.7|983.3|985.95|983.55|985.7|983.3|0
1655293580000|2022-06-15 11:46:20|985.95|983.55|986.2|983.8|986.2|983.8|985.7|983.3|0
1655293590000|2022-06-15 11:46:30|986.33|983.93|986.45|984.05|986.45|984.05|986.33|983.93|0
1655293600000|2022-06-15 11:46:40|986.94|984.54|986.33|983.93|986.94|984.54|986.33|983.93|0
1655293610000|2022-06-15 11:46:50|986.2|983.8|984.71|982.31|986.2|983.8|984.71|982.31|0
1655293630000|2022-06-15 11:47:10|984.47|982.07|983.97|981.57|984.47|982.07|983.97|981.57|0
1655293640000|2022-06-15 11:47:20|983.85|981.45|984.47|982.07|984.47|982.07|983.85|981.45|0
1655293650000|2022-06-15 11:47:30|984.71|982.31|984.47|982.07|984.71|982.31|984.22|981.82|0
1655293660000|2022-06-15 11:47:40|984.96|982.56|985.21|982.81|985.21|982.81|984.96|982.56|0
1655293670000|2022-06-15 11:47:50|985.46|983.06|985.7|983.3|985.7|983.3|985.46|983.06|0
1655293680000|2022-06-15 11:48:00|986.45|984.05|986.82|984.42|986.94|984.54|986.45|984.05|0
1655293690000|2022-06-15 11:48:10|987.19|984.79|987.19|984.79|987.32|984.92|987.19|984.79|0
1655293700000|2022-06-15 11:48:20|987.07|984.67|987.57|985.17|987.57|985.17|987.07|984.67|0
1655293710000|2022-06-15 11:48:30|987.32|984.92|986.94|984.54|987.32|984.92|986.82|984.42|0
1655293720000|2022-06-15 11:48:40|987.19|984.79|987.44|985.04|987.44|985.04|987.19|984.79|0
1655293730000|2022-06-15 11:48:50|987.32|984.92|987.19|984.79|987.44|985.04|987.19|984.79|0
1655293740000|2022-06-15 11:49:00|987.07|984.67|987.19|984.79|987.19|984.79|986.94|984.54|0
1655293750000|2022-06-15 11:49:10|987.07|984.67|986.69|984.29|987.07|984.67|986.69|984.29|0
1655293760000|2022-06-15 11:49:20|987.44|985.04|987.57|985.17|987.68|985.28|987.44|985.04|0
1655293770000|2022-06-15 11:49:30|987.68|985.28|987.19|984.79|987.68|985.28|987.19|984.79|0
1655293780000|2022-06-15 11:49:40|987.32|984.92|987.19|984.79|987.32|984.92|986.94|984.54|0
1655293790000|2022-06-15 11:49:50|986.94|984.54|986.69|984.29|986.94|984.54|986.69|984.29|0
1655293800000|2022-06-15 11:50:00|986.45|984.05|986.45|984.05|986.82|984.42|986.45|984.05|0
1655293810000|2022-06-15 11:50:10|986.94|984.54|987.07|984.67|987.19|984.79|986.94|984.54|0
1655293820000|2022-06-15 11:50:20|987.19|984.79|986.82|984.42|987.19|984.79|986.82|984.42|0
1655293830000|2022-06-15 11:50:30|986.69|984.29|986.69|984.29|986.69|984.29|986.45|984.05|0
1655293840000|2022-06-15 11:50:40|986.82|984.42|986.45|984.05|986.94|984.54|986.45|984.05|0
1655293850000|2022-06-15 11:50:50|986.08|983.68|986.45|984.05|986.45|984.05|986.08|983.68|0
1655293860000|2022-06-15 11:51:00|985.95|983.55|980.75|978.35|985.95|983.55|980.63|978.23|0
1655293870000|2022-06-15 11:51:10|979.27|976.87|981.25|978.85|981.25|978.85|979.27|976.87|0
1655293880000|2022-06-15 11:51:20|981.13|978.73|980.75|978.35|981.38|978.98|980.75|978.35|0
1655293890000|2022-06-15 11:51:30|981|978.6|980.75|978.35|981|978.6|980.5|978.1|0
1655293900000|2022-06-15 11:51:40|981.25|978.85|981.38|978.98|981.38|978.98|981|978.6|0
1655293910000|2022-06-15 11:51:50|981.25|978.85|980.75|978.35|981.25|978.85|980.75|978.35|0
1655293920000|2022-06-15 11:52:00|981.25|978.85|979.76|977.36|981.25|978.85|979.76|977.36|0
1655293930000|2022-06-15 11:52:10|979.39|976.99|979.89|977.49|979.89|977.49|979.27|976.87|0
1655293940000|2022-06-15 11:52:20|979.76|977.36|979.76|977.36|980.01|977.61|979.76|977.36|0
1655293950000|2022-06-15 11:52:30|979.27|976.87|979.51|977.11|979.51|977.11|979.27|976.87|0
1655293960000|2022-06-15 11:52:40|979.76|977.36|979.51|977.11|980.01|977.61|979.51|977.11|0
1655293970000|2022-06-15 11:52:50|979.02|976.62|978.52|976.12|979.02|976.62|978.52|976.12|0
1655293980000|2022-06-15 11:53:00|978.28|975.88|977.78|975.38|978.28|975.88|977.78|975.38|0
1655293990000|2022-06-15 11:53:10|977.53|975.13|977.41|975.01|977.78|975.38|977.41|975.01|0
1655294000000|2022-06-15 11:53:20|977.53|975.13|977.04|974.64|977.53|975.13|977.04|974.64|0
1655294010000|2022-06-15 11:53:30|976.79|974.39|977.04|974.64|977.04|974.64|976.79|974.39|0
1655294020000|2022-06-15 11:53:40|976.3|973.9|975.31|972.91|976.3|973.9|975.31|972.91|0
1655294030000|2022-06-15 11:53:50|976.3|973.9|977.78|975.38|977.78|975.38|976.3|973.9|0
1655294040000|2022-06-15 11:54:00|978.77|976.37|978.77|976.37|979.27|976.87|978.52|976.12|0
1655294050000|2022-06-15 11:54:10|978.52|976.12|977.53|975.13|978.52|976.12|977.53|975.13|0
1655294060000|2022-06-15 11:54:20|977.78|975.38|977.53|975.13|977.78|975.38|977.53|975.13|0
1655294070000|2022-06-15 11:54:30|977.29|974.89|977.29|974.89|977.29|974.89|977.29|974.89|0
1655294080000|2022-06-15 11:54:40|978.52|976.12|978.52|976.12|978.52|976.12|978.28|975.88|0
1655294090000|2022-06-15 11:54:50|977.78|975.38|977.53|975.13|977.78|975.38|977.53|975.13|0
1655294100000|2022-06-15 11:55:00|977.78|975.38|977.66|975.26|977.78|975.38|977.53|975.13|0
1655294110000|2022-06-15 11:55:10|977.78|975.38|975.55|973.15|977.78|975.38|975.44|973.04|0
1655294120000|2022-06-15 11:55:20|976.05|973.65|976.05|973.65|976.05|973.65|976.05|973.65|0
1655294130000|2022-06-15 11:55:30|976.18|973.78|976.05|973.65|976.18|973.78|976.05|973.65|0
1655294140000|2022-06-15 11:55:40|976.3|973.9|975.55|973.15|976.3|973.9|975.55|973.15|0
1655294150000|2022-06-15 11:55:50|975.31|972.91|976.79|974.39|976.79|974.39|975.31|972.91|0
1655294160000|2022-06-15 11:56:00|977.29|974.89|976.54|974.14|977.29|974.89|976.54|974.14|0
1655294170000|2022-06-15 11:56:10|976.3|973.9|977.41|975.01|977.41|975.01|976.3|973.9|0
1655294180000|2022-06-15 11:56:20|977.53|975.13|977.04|974.64|977.53|975.13|977.04|974.64|0
1655294200000|2022-06-15 11:56:40|977.29|974.89|977.29|974.89|977.29|974.89|977.04|974.64|0
1655294210000|2022-06-15 11:56:50|976.79|974.39|976.79|974.39|976.79|974.39|976.79|974.39|0
1655294220000|2022-06-15 11:57:00|976.92|974.52|976.79|974.39|976.92|974.52|976.79|974.39|0
1655294230000|2022-06-15 11:57:10|977.29|974.89|977.04|974.64|977.29|974.89|977.04|974.64|0
1655294250000|2022-06-15 11:57:30|976.54|974.14|976.79|974.39|976.79|974.39|976.54|974.14|0
1655294260000|2022-06-15 11:57:40|977.04|974.64|976.79|974.39|977.04|974.64|976.79|974.39|0
1655294270000|2022-06-15 11:57:50|977.04|974.64|976.67|974.27|977.29|974.89|976.67|974.27|0
1655294280000|2022-06-15 11:58:00|977.04|974.64|977.04|974.64|977.04|974.64|976.79|974.39|0
1655294290000|2022-06-15 11:58:10|976.92|974.52|977.04|974.64|977.04|974.64|976.79|974.39|0
1655294300000|2022-06-15 11:58:20|977.07|974.67|977.07|974.67|977.07|974.67|977.07|974.67|0
1655294310000|2022-06-15 11:58:30|976.58|974.18|976.9|974.5|976.9|974.5|976.58|974.18|0
1655294320000|2022-06-15 11:58:40|977.02|974.62|976.28|973.88|977.02|974.62|976.28|973.88|0
1655294330000|2022-06-15 11:58:50|976.03|973.63|976.53|974.13|976.53|974.13|976.03|973.63|0
1655294340000|2022-06-15 11:59:00|976.78|974.38|976.53|974.13|976.78|974.38|976.53|974.13|0
1655294350000|2022-06-15 11:59:10|976.03|973.63|976.03|973.63|976.28|973.88|976.03|973.63|0
1655294360000|2022-06-15 11:59:20|975.79|973.39|975.54|973.14|976.03|973.63|975.54|973.14|0
1655294370000|2022-06-15 11:59:30|975.42|973.02|974.92|972.52|975.42|973.02|974.92|972.52|0
1655294380000|2022-06-15 11:59:40|974.55|972.15|975.54|973.14|975.54|973.14|974.55|972.15|0
1655294390000|2022-06-15 11:59:50|975.79|973.39|975.79|973.39|975.79|973.39|975.29|972.89|0
1655294400000|2022-06-15 12:00:00|976.03|973.63|976.53|974.13|976.53|974.13|976.03|973.63|0
1655294410000|2022-06-15 12:00:10|976.78|974.38|977.52|975.12|977.52|975.12|976.78|974.38|0
1655294420000|2022-06-15 12:00:20|977.02|974.62|976.9|974.5|977.02|974.62|976.53|974.13|0
1655294430000|2022-06-15 12:00:30|977.27|974.87|978.26|975.86|978.26|975.86|977.27|974.87|0
1655294440000|2022-06-15 12:00:40|979|976.6|979.87|977.47|979.87|977.47|979|976.6|0
1655294450000|2022-06-15 12:00:50|979.75|977.35|979.5|977.1|979.75|977.35|979.5|977.1|0
1655294460000|2022-06-15 12:01:00|979.25|976.85|978.88|976.48|979.25|976.85|978.76|976.36|0
1655294470000|2022-06-15 12:01:10|979|976.6|979|976.6|979.25|976.85|979|976.6|0
1655294480000|2022-06-15 12:01:20|979.13|976.73|979.25|976.85|979.25|976.85|979|976.6|0
1655294490000|2022-06-15 12:01:30|979.5|977.1|980.49|978.09|980.49|978.09|979.5|977.1|0
1655294500000|2022-06-15 12:01:40|980.62|978.22|980.49|978.09|980.62|978.22|980.49|978.09|0
1655294510000|2022-06-15 12:01:50|979.25|976.85|979.75|977.35|979.75|977.35|979|976.6|0
1655294520000|2022-06-15 12:02:00|979.99|977.59|979|976.6|979.99|977.59|978.51|976.11|0
1655294530000|2022-06-15 12:02:10|978.01|975.61|977.52|975.12|978.14|975.74|977.52|975.12|0
1655294540000|2022-06-15 12:02:20|977.65|975.25|977.89|975.49|977.89|975.49|977.65|975.25|0
1655294550000|2022-06-15 12:02:30|978.01|975.61|977.52|975.12|978.01|975.61|977.52|975.12|0
1655294560000|2022-06-15 12:02:40|977.65|975.25|977.76|975.36|977.76|975.36|977.65|975.25|0
1655294570000|2022-06-15 12:02:50|977.52|975.12|978.01|975.61|978.14|975.74|977.27|974.87|0
1655294580000|2022-06-15 12:03:00|976.77|974.37|976.77|974.37|976.9|974.5|976.77|974.37|0
1655294590000|2022-06-15 12:03:10|976.53|974.13|976.77|974.37|976.77|974.37|976.28|973.88|0
1655294600000|2022-06-15 12:03:20|976.53|974.13|976.28|973.88|976.77|974.37|976.28|973.88|0
1655294610000|2022-06-15 12:03:30|975.91|973.51|975.91|973.51|976.41|974.01|975.91|973.51|0
1655294620000|2022-06-15 12:03:40|975.67|973.27|975.54|973.14|975.67|973.27|975.29|972.89|0
1655294630000|2022-06-15 12:03:50|975.67|973.27|975.79|973.39|975.79|973.39|975.54|973.14|0
1655294640000|2022-06-15 12:04:00|975.67|973.27|976.03|973.63|976.03|973.63|975.67|973.27|0
1655294650000|2022-06-15 12:04:10|976.16|973.76|975.04|972.64|976.16|973.76|975.04|972.64|0
1655294660000|2022-06-15 12:04:20|974.92|972.52|974.8|972.4|974.92|972.52|974.8|972.4|0
1655294670000|2022-06-15 12:04:30|975.29|972.89|975.42|973.02|975.54|973.14|975.29|972.89|0
1655294680000|2022-06-15 12:04:40|975.54|973.14|975.54|973.14|975.67|973.27|975.54|973.14|0
1655294690000|2022-06-15 12:04:50|975.78|973.38|976.03|973.63|976.03|973.63|975.78|973.38|0
1655294700000|2022-06-15 12:05:00|975.54|973.14|975.29|972.89|975.54|973.14|975.04|972.64|0
1655294710000|2022-06-15 12:05:10|974.8|972.4|974.8|972.4|974.8|972.4|974.8|972.4|0
1655294720000|2022-06-15 12:05:20|975.04|972.64|975.04|972.64|975.29|972.89|975.04|972.64|0
1655294730000|2022-06-15 12:05:30|974.8|972.4|974.8|972.4|974.8|972.4|974.68|972.28|0
1655294740000|2022-06-15 12:05:40|975.78|973.38|975.67|973.27|976.03|973.63|975.67|973.27|0
1655294750000|2022-06-15 12:05:50|975.54|973.14|975.91|973.51|975.91|973.51|975.54|973.14|0
1655294760000|2022-06-15 12:06:00|976.28|973.88|977.15|974.75|977.15|974.75|976.28|973.88|0
1655294770000|2022-06-15 12:06:10|977.4|975|976.9|974.5|977.65|975.25|976.9|974.5|0
1655294780000|2022-06-15 12:06:20|977.02|974.62|976.77|974.37|977.02|974.62|976.77|974.37|0
1655294790000|2022-06-15 12:06:30|977.02|974.62|976.28|973.88|977.02|974.62|976.28|973.88|0
1655294800000|2022-06-15 12:06:40|976.53|974.13|976.77|974.37|976.77|974.37|976.53|974.13|0
1655294810000|2022-06-15 12:06:50|977.65|975.25|977.27|974.87|977.65|975.25|977.27|974.87|0
1655294820000|2022-06-15 12:07:00|977.15|974.75|977.27|974.87|977.27|974.87|977.15|974.75|0
1655294830000|2022-06-15 12:07:10|976.77|974.37|977.02|974.62|977.02|974.62|976.77|974.37|0
1655294840000|2022-06-15 12:07:20|977.52|975.12|977.76|975.36|977.76|975.36|977.52|975.12|0
1655294850000|2022-06-15 12:07:30|978.26|975.86|978.39|975.99|978.51|976.11|978.26|975.86|0
1655294860000|2022-06-15 12:07:40|978.26|975.86|978.26|975.86|978.51|976.11|978.14|975.74|0
1655294870000|2022-06-15 12:07:50|978.01|975.61|977.76|975.36|978.01|975.61|977.76|975.36|0
1655294880000|2022-06-15 12:08:00|977.65|975.25|977.52|975.12|977.65|975.25|977.27|974.87|0
1655294890000|2022-06-15 12:08:10|977.89|975.49|978.26|975.86|978.26|975.86|977.89|975.49|0
1655294900000|2022-06-15 12:08:20|978.14|975.74|978.26|975.86|978.26|975.86|978.14|975.74|0
1655294910000|2022-06-15 12:08:30|979|976.6|978.75|976.35|979|976.6|978.64|976.24|0
1655294920000|2022-06-15 12:08:40|978.51|976.11|979|976.6|979|976.6|978.51|976.11|0
1655294930000|2022-06-15 12:08:50|979.25|976.85|979.25|976.85|979.25|976.85|979.25|976.85|0
1655294940000|2022-06-15 12:09:00|979.5|977.1|979.87|977.47|979.87|977.47|979.5|977.1|0
1655294950000|2022-06-15 12:09:10|979.99|977.59|980.74|978.34|980.74|978.34|979.74|977.34|0
1655294960000|2022-06-15 12:09:20|980.49|978.09|980.24|977.84|980.49|978.09|980.24|977.84|0
1655294970000|2022-06-15 12:09:30|979.99|977.59|979.99|977.59|980.24|977.84|979.99|977.59|0
1655294980000|2022-06-15 12:09:40|980.24|977.84|980.49|978.09|980.49|978.09|980.24|977.84|0
1655294990000|2022-06-15 12:09:50|980.37|977.97|980.37|977.97|980.37|977.97|980.37|977.97|0
1655295000000|2022-06-15 12:10:00|980.24|977.84|980.49|978.09|980.49|978.09|980.12|977.72|0
1655295010000|2022-06-15 12:10:10|980.24|977.84|980.62|978.22|980.62|978.22|980.24|977.84|0
1655295020000|2022-06-15 12:10:20|979.74|977.34|980.24|977.84|980.24|977.84|979.74|977.34|0
1655295030000|2022-06-15 12:10:30|979.38|976.98|979|976.6|979.38|976.98|978.51|976.11|0
1655295040000|2022-06-15 12:10:40|979.74|977.34|980.98|978.58|980.98|978.58|979.74|977.34|0
1655295050000|2022-06-15 12:10:50|980.62|978.22|978.88|976.48|980.62|978.22|978.88|976.48|0
1655295060000|2022-06-15 12:11:00|979.63|977.23|978.51|976.11|979.63|977.23|978.01|975.61|0
1655295070000|2022-06-15 12:11:10|978.01|975.61|978.51|976.11|978.51|976.11|978.01|975.61|0
1655295080000|2022-06-15 12:11:20|979|976.6|981.48|979.08|981.48|979.08|979|976.6|0
1655295090000|2022-06-15 12:11:30|982.72|980.32|983.71|981.31|983.71|981.31|982.72|980.32|0
1655295100000|2022-06-15 12:11:40|984.94|982.54|984.45|982.05|984.94|982.54|983.95|981.55|0
1655295110000|2022-06-15 12:11:50|985.19|982.79|984.2|981.8|985.44|983.04|984.2|981.8|0
1655295120000|2022-06-15 12:12:00|983.59|981.19|985.19|982.79|985.19|982.79|983.59|981.19|0
1655295130000|2022-06-15 12:12:10|985.69|983.29|985.19|982.79|985.69|983.29|985.19|982.79|0
1655295140000|2022-06-15 12:12:20|986.43|984.03|986.31|983.91|986.43|984.03|986.31|983.91|0
1655295150000|2022-06-15 12:12:30|986.43|984.03|985.82|983.42|986.43|984.03|985.69|983.29|0
1655295160000|2022-06-15 12:12:40|985.93|983.53|987.05|984.65|987.05|984.65|985.93|983.53|0
1655295170000|2022-06-15 12:12:50|986.56|984.16|986.93|984.53|987.42|985.02|986.56|984.16|0
1655295180000|2022-06-15 12:13:00|986.68|984.28|987.17|984.77|987.42|985.02|986.68|984.28|0
1655295190000|2022-06-15 12:13:10|986.93|984.53|987.42|985.02|987.67|985.27|986.93|984.53|0
1655295200000|2022-06-15 12:13:20|987.17|984.77|986.18|983.78|987.17|984.77|986.18|983.78|0
1655295210000|2022-06-15 12:13:30|985.93|983.53|986.93|984.53|986.93|984.53|985.93|983.53|0
1655295220000|2022-06-15 12:13:40|986.43|984.03|984.7|982.3|986.43|984.03|984.7|982.3|0
1655295230000|2022-06-15 12:13:50|985.07|982.67|984.94|982.54|985.19|982.79|984.94|982.54|0
1655295240000|2022-06-15 12:14:00|986.31|983.91|986.18|983.78|986.31|983.91|986.18|983.78|0
1655295250000|2022-06-15 12:14:10|985.69|983.29|985.93|983.53|985.93|983.53|985.44|983.04|0
1655295260000|2022-06-15 12:14:20|986.18|983.78|985.19|982.79|986.18|983.78|985.19|982.79|0
1655295270000|2022-06-15 12:14:30|985.44|983.04|982.72|980.32|985.44|983.04|982.72|980.32|0
1655295280000|2022-06-15 12:14:40|983.21|980.81|983.95|981.55|984.2|981.8|983.21|980.81|0
1655295290000|2022-06-15 12:14:50|983.59|981.19|983.59|981.19|983.59|981.19|983.46|981.06|0
1655295300000|2022-06-15 12:15:00|983.71|981.31|982.84|980.44|983.71|981.31|982.47|980.07|0
1655295310000|2022-06-15 12:15:10|982.96|980.56|983.46|981.06|983.46|981.06|982.96|980.56|0
1655295320000|2022-06-15 12:15:20|983.21|980.81|983.09|980.69|983.71|981.31|983.09|980.69|0
1655295330000|2022-06-15 12:15:30|983.71|981.31|984.94|982.54|984.94|982.54|983.71|981.31|0
1655295340000|2022-06-15 12:15:40|984.45|982.05|984.33|981.93|984.45|982.05|984.08|981.68|0
1655295350000|2022-06-15 12:15:50|984.94|982.54|985.07|982.67|985.57|983.17|984.94|982.54|0
1655295360000|2022-06-15 12:16:00|985.44|983.04|985.19|982.79|985.44|983.04|984.83|982.43|0
1655295370000|2022-06-15 12:16:10|984.45|982.05|984.7|982.3|984.7|982.3|984.2|981.8|0
1655295380000|2022-06-15 12:16:20|985.69|983.29|986.43|984.03|986.43|984.03|985.69|983.29|0
1655295390000|2022-06-15 12:16:30|987.17|984.77|986.93|984.53|987.17|984.77|986.93|984.53|0
1655295400000|2022-06-15 12:16:40|986.81|984.41|986.93|984.53|986.93|984.53|986.68|984.28|0
1655295410000|2022-06-15 12:16:50|986.68|984.28|986.06|983.66|986.68|984.28|986.06|983.66|0
1655295420000|2022-06-15 12:17:00|986.31|983.91|986.43|984.03|986.43|984.03|986.18|983.78|0
1655295430000|2022-06-15 12:17:10|986.68|984.28|986.18|983.78|986.68|984.28|986.18|983.78|0
1655295440000|2022-06-15 12:17:20|985.93|983.53|985.44|983.04|985.93|983.53|985.44|983.04|0
1655295450000|2022-06-15 12:17:30|985.19|982.79|984.45|982.05|985.19|982.79|984.45|982.05|0
1655295460000|2022-06-15 12:17:40|984.08|981.68|984.2|981.8|984.45|982.05|984.08|981.68|0
1655295470000|2022-06-15 12:17:50|983.95|981.55|984.2|981.8|984.2|981.8|983.59|981.19|0
1655295480000|2022-06-15 12:18:00|983.71|981.31|984.2|981.8|984.2|981.8|983.71|981.31|0
1655295490000|2022-06-15 12:18:10|984.58|982.18|984.2|981.8|984.94|982.54|984.2|981.8|0
1655295500000|2022-06-15 12:18:20|983.95|981.55|983.34|980.94|983.95|981.55|983.34|980.94|0
1655295510000|2022-06-15 12:18:30|983.46|981.06|982.96|980.56|983.46|981.06|982.96|980.56|0
1655295520000|2022-06-15 12:18:40|983.09|980.69|982.96|980.56|983.21|980.81|982.96|980.56|0
1655295530000|2022-06-15 12:18:50|983.09|980.69|983.59|981.19|983.59|981.19|983.09|980.69|0
1655295540000|2022-06-15 12:19:00|983.21|980.81|984.7|982.3|984.7|982.3|983.21|980.81|0
1655295550000|2022-06-15 12:19:10|984.94|982.54|985.32|982.92|985.32|982.92|984.94|982.54|0
1655295560000|2022-06-15 12:19:20|985.93|983.53|986.18|983.78|986.43|984.03|985.93|983.53|0
1655295570000|2022-06-15 12:19:30|986.93|984.53|986.56|984.16|986.93|984.53|986.56|984.16|0
1655295580000|2022-06-15 12:19:40|986.43|984.03|986.18|983.78|986.56|984.16|986.18|983.78|0
1655295590000|2022-06-15 12:19:50|985.93|983.53|985.93|983.53|986.43|984.03|985.82|983.42|0
1655295600000|2022-06-15 12:20:00|986.43|984.03|985.82|983.42|986.43|984.03|985.82|983.42|0
1655295610000|2022-06-15 12:20:10|985.19|982.79|984.45|982.05|985.19|982.79|983.95|981.55|0
1655295620000|2022-06-15 12:20:20|983.83|981.43|983.71|981.31|983.95|981.55|983.71|981.31|0
1655295630000|2022-06-15 12:20:30|983.95|981.55|983.83|981.43|984.2|981.8|983.83|981.43|0
1655295640000|2022-06-15 12:20:40|983.95|981.55|984.58|982.18|984.58|982.18|983.71|981.31|0
1655295650000|2022-06-15 12:20:50|984.7|982.3|985.93|983.53|986.18|983.78|984.7|982.3|0
1655295660000|2022-06-15 12:21:00|985.44|983.04|985.44|983.04|985.69|983.29|985.44|983.04|0
1655295670000|2022-06-15 12:21:10|985.69|983.29|985.07|982.67|986.18|983.78|985.07|982.67|0
1655295680000|2022-06-15 12:21:20|984.7|982.3|984.45|982.05|984.83|982.43|984.45|982.05|0
1655295690000|2022-06-15 12:21:30|984.7|982.3|985.19|982.79|985.19|982.79|984.45|982.05|0
1655295700000|2022-06-15 12:21:40|985.44|983.04|986.06|983.66|986.06|983.66|985.44|983.04|0
1655295710000|2022-06-15 12:21:50|985.69|983.29|985.82|983.42|986.18|983.78|985.69|983.29|0
1655295720000|2022-06-15 12:22:00|985.19|982.79|985.19|982.79|985.44|983.04|984.94|982.54|0
1655295730000|2022-06-15 12:22:10|985.44|983.04|984.94|982.54|985.44|983.04|984.7|982.3|0
1655295740000|2022-06-15 12:22:20|984.83|982.43|984.94|982.54|984.94|982.54|984.7|982.3|0
1655295750000|2022-06-15 12:22:30|984.7|982.3|984.7|982.3|984.7|982.3|984.7|982.3|0
1655295760000|2022-06-15 12:22:40|984.45|982.05|984.2|981.8|984.45|982.05|984.2|981.8|0
1655295770000|2022-06-15 12:22:50|983.71|981.31|982.6|980.2|983.71|981.31|982.6|980.2|0
1655295780000|2022-06-15 12:23:00|982.72|980.32|983.34|980.94|983.34|980.94|982.72|980.32|0
1655295790000|2022-06-15 12:23:10|983.59|981.19|983.09|980.69|983.95|981.55|983.09|980.69|0
1655295800000|2022-06-15 12:23:20|982.72|980.32|983.09|980.69|983.09|980.69|982.6|980.2|0
1655295810000|2022-06-15 12:23:30|983.21|980.81|982.47|980.07|983.46|981.06|982.47|980.07|0
1655295820000|2022-06-15 12:23:40|981.73|979.33|981.73|979.33|981.97|979.57|981.73|979.33|0
1655295830000|2022-06-15 12:23:50|981.48|979.08|981.61|979.21|981.73|979.33|981.23|978.83|0
1655295840000|2022-06-15 12:24:00|981.48|979.08|980.12|977.72|981.48|979.08|980.12|977.72|0
1655295850000|2022-06-15 12:24:10|979.74|977.34|981.36|978.96|981.36|978.96|979.74|977.34|0
1655295860000|2022-06-15 12:24:20|980.73|978.33|980.73|978.33|981.23|978.83|980.62|978.22|0
1655295870000|2022-06-15 12:24:30|980.62|978.22|980.62|978.22|980.62|978.22|980.62|978.22|0
1655295880000|2022-06-15 12:24:40|980.98|978.58|980.73|978.33|980.98|978.58|980.73|978.33|0
1655295890000|2022-06-15 12:24:50|980.98|978.58|982.22|979.82|982.22|979.82|980.98|978.58|0
1655295900000|2022-06-15 12:25:00|981.97|979.57|981.72|979.32|982.35|979.95|981.72|979.32|0
1655295910000|2022-06-15 12:25:10|981.48|979.08|980.73|978.33|981.48|979.08|980.73|978.33|0
1655295920000|2022-06-15 12:25:20|980.98|978.58|980.86|978.46|980.98|978.58|980.73|978.33|0
1655295930000|2022-06-15 12:25:30|980.98|978.58|981.48|979.08|981.48|979.08|980.73|978.33|0
1655295940000|2022-06-15 12:25:40|981.23|978.83|980.73|978.33|981.23|978.83|980.73|978.33|0
1655295950000|2022-06-15 12:25:50|980.98|978.58|981.72|979.32|981.72|979.32|980.98|978.58|0
1655295960000|2022-06-15 12:26:00|981.85|979.45|981.61|979.21|981.97|979.57|981.61|979.21|0
1655295970000|2022-06-15 12:26:10|982.72|980.32|983.09|980.69|983.46|981.06|982.72|980.32|0
1655295980000|2022-06-15 12:26:20|983.46|981.06|982.47|980.07|983.46|981.06|982.47|980.07|0
1655295990000|2022-06-15 12:26:30|982.22|979.82|982.6|980.2|982.72|980.32|982.22|979.82|0
1655296000000|2022-06-15 12:26:40|982.22|979.82|982.47|980.07|982.47|980.07|982.22|979.82|0
1655296010000|2022-06-15 12:26:50|982.22|979.82|981.97|979.57|982.22|979.82|981.97|979.57|0
1655296020000|2022-06-15 12:27:00|981.72|979.32|981.48|979.08|981.72|979.32|981.48|979.08|0
1655296030000|2022-06-15 12:27:10|981.23|978.83|981.23|978.83|981.72|979.32|981.23|978.83|0
1655296040000|2022-06-15 12:27:20|981.48|979.08|982.84|980.44|982.84|980.44|981.48|979.08|0
1655296050000|2022-06-15 12:27:30|982.6|980.2|982.6|980.2|982.6|980.2|982.35|979.95|0
1655296060000|2022-06-15 12:27:40|982.47|980.07|982.6|980.2|982.72|980.32|982.47|980.07|0
1655296070000|2022-06-15 12:27:50|982.72|980.32|982.47|980.07|982.72|980.32|982.47|980.07|0
1655296080000|2022-06-15 12:28:00|982.35|979.95|984.45|982.05|984.45|982.05|982.35|979.95|0
1655296090000|2022-06-15 12:28:10|984.7|982.3|984.45|982.05|984.7|982.3|983.83|981.43|0
1655296100000|2022-06-15 12:28:20|984.2|981.8|984.2|981.8|984.2|981.8|984.2|981.8|0
1655296110000|2022-06-15 12:28:30|984.08|981.68|984.7|982.3|984.7|982.3|984.08|981.68|0
1655296120000|2022-06-15 12:28:40|984.58|982.18|983.95|981.55|984.7|982.3|983.95|981.55|0
1655296130000|2022-06-15 12:28:50|983.83|981.43|984.45|982.05|984.45|982.05|983.59|981.19|0
1655296140000|2022-06-15 12:29:00|984.58|982.18|984.82|982.42|984.82|982.42|984.58|982.18|0
1655296150000|2022-06-15 12:29:10|985.19|982.79|984.45|982.05|985.19|982.79|984.45|982.05|0
1655296160000|2022-06-15 12:29:20|984.58|982.18|984.08|981.68|984.58|982.18|983.83|981.43|0
1655296170000|2022-06-15 12:29:30|984.45|982.05|984.45|982.05|984.45|982.05|984.45|982.05|0
1655296180000|2022-06-15 12:29:40|984.33|981.93|984.2|981.8|984.58|982.18|984.2|981.8|0
1655296190000|2022-06-15 12:29:50|983.95|981.55|984.08|981.68|984.08|981.68|983.95|981.55|0
1655296200000|2022-06-15 12:30:00|984.2|981.8|984.08|981.68|985.07|982.67|984.08|981.68|0
1655296210000|2022-06-15 12:30:10|983.71|981.31|981.11|978.71|984.58|982.18|981.11|978.71|0
1655296220000|2022-06-15 12:30:20|982.1|979.7|982.84|980.44|983.46|981.06|982.1|979.7|0
1655296230000|2022-06-15 12:30:30|983.21|980.81|983.09|980.69|983.21|980.81|982.84|980.44|0
1655296240000|2022-06-15 12:30:40|983.95|981.55|985.44|983.04|985.44|983.04|983.95|981.55|0
1655296250000|2022-06-15 12:30:50|985.57|983.17|983.59|981.19|986.06|983.66|983.59|981.19|0
1655296260000|2022-06-15 12:31:00|983.21|980.81|981.23|978.83|983.21|980.81|981.23|978.83|0
1655296270000|2022-06-15 12:31:10|979.38|976.98|979.99|977.59|979.99|977.59|979|976.6|0
1655296280000|2022-06-15 12:31:20|980.24|977.84|979.74|977.34|980.24|977.84|979.38|976.98|0
1655296290000|2022-06-15 12:31:30|979.5|977.1|978.26|975.86|979.5|977.1|977.52|975.12|0
1655296300000|2022-06-15 12:31:40|978.88|976.48|979.5|977.1|979.5|977.1|978.75|976.35|0
1655296310000|2022-06-15 12:31:50|979.25|976.85|979.74|977.34|979.74|977.34|979.25|976.85|0
1655296320000|2022-06-15 12:32:00|980.24|977.84|982.6|980.2|982.6|980.2|980.24|977.84|0
1655296330000|2022-06-15 12:32:10|983.09|980.69|986.43|984.03|986.43|984.03|983.09|980.69|0
1655296340000|2022-06-15 12:32:20|986.68|984.28|986.68|984.28|986.68|984.28|986.43|984.03|0
1655296350000|2022-06-15 12:32:30|986.92|984.52|986.68|984.28|987.17|984.77|986.68|984.28|0
1655296360000|2022-06-15 12:32:40|986.92|984.52|986.18|983.78|986.92|984.52|986.18|983.78|0
1655296370000|2022-06-15 12:32:50|985.69|983.29|985.44|983.04|985.93|983.53|985.44|983.04|0
1655296380000|2022-06-15 12:33:00|984.94|982.54|986.68|984.28|986.68|984.28|984.94|982.54|0
1655296390000|2022-06-15 12:33:10|985.93|983.53|985.93|983.53|986.43|984.03|985.93|983.53|0
1655296400000|2022-06-15 12:33:20|985.44|983.04|984.82|982.42|985.44|983.04|983.95|981.55|0
1655296410000|2022-06-15 12:33:30|984.2|981.8|984.2|981.8|984.2|981.8|983.71|981.31|0
1655296420000|2022-06-15 12:33:40|983.59|981.19|983.95|981.55|983.95|981.55|983.59|981.19|0
1655296430000|2022-06-15 12:33:50|984.2|981.8|982.72|980.32|984.2|981.8|982.47|980.07|0
1655296440000|2022-06-15 12:34:00|982.6|980.2|983.34|980.94|983.34|980.94|982.6|980.2|0
1655296450000|2022-06-15 12:34:10|983.46|981.06|983.95|981.55|984.2|981.8|983.46|981.06|0
1655296460000|2022-06-15 12:34:20|984.7|982.3|984.45|982.05|985.07|982.67|984.45|982.05|0
1655296470000|2022-06-15 12:34:30|984.94|982.54|985.19|982.79|985.19|982.79|984.94|982.54|0
1655296480000|2022-06-15 12:34:40|983.95|981.55|983.21|980.81|983.95|981.55|982.71|980.31|0
1655296490000|2022-06-15 12:34:50|982.47|980.07|981.23|978.83|982.47|980.07|981.23|978.83|0
1655296500000|2022-06-15 12:35:00|980.98|978.58|982.22|979.82|982.22|979.82|980.98|978.58|0
1655296510000|2022-06-15 12:35:10|982.47|980.07|981.97|979.57|982.96|980.56|981.97|979.57|0
1655296520000|2022-06-15 12:35:20|982.96|980.56|982.96|980.56|983.09|980.69|982.96|980.56|0
1655296530000|2022-06-15 12:35:30|982.47|980.07|982.84|980.44|982.84|980.44|982.22|979.82|0
1655296540000|2022-06-15 12:35:40|983.09|980.69|982.84|980.44|983.46|981.06|982.22|979.82|0
1655296550000|2022-06-15 12:35:50|982.71|980.31|981.97|979.57|982.71|980.31|981.72|979.32|0
1655296560000|2022-06-15 12:36:00|981.48|979.08|980.24|977.84|981.48|979.08|980.24|977.84|0
1655296570000|2022-06-15 12:36:10|979.74|977.34|979.74|977.34|979.74|977.34|979.5|977.1|0
1655296580000|2022-06-15 12:36:20|980.24|977.84|980.24|977.84|980.24|977.84|979.99|977.59|0
1655296590000|2022-06-15 12:36:30|980.37|977.97|980.49|978.09|980.86|978.46|980.37|977.97|0
1655296600000|2022-06-15 12:36:40|980.24|977.84|980.73|978.33|980.98|978.58|980.24|977.84|0
1655296610000|2022-06-15 12:36:50|980.49|978.09|980.86|978.46|980.86|978.46|980.49|978.09|0
1655296620000|2022-06-15 12:37:00|981.48|979.08|981.11|978.71|981.48|979.08|980.73|978.33|0
1655296630000|2022-06-15 12:37:10|980.98|978.58|981.72|979.32|981.72|979.32|980.98|978.58|0
1655296640000|2022-06-15 12:37:20|981.48|979.08|981.48|979.08|981.48|979.08|981.48|979.08|0
1655296650000|2022-06-15 12:37:30|980.86|978.46|980.98|978.58|980.98|978.58|980.73|978.33|0
1655296660000|2022-06-15 12:37:40|981.23|978.83|979.74|977.34|981.23|978.83|979.74|977.34|0
1655296670000|2022-06-15 12:37:50|979.99|977.59|979.99|977.59|979.99|977.59|979.63|977.23|0
1655296680000|2022-06-15 12:38:00|979.74|977.34|980.73|978.33|980.73|978.33|979.74|977.34|0
1655296690000|2022-06-15 12:38:10|979.99|977.59|979.99|977.59|980.24|977.84|979.99|977.59|0
1655296700000|2022-06-15 12:38:20|980.49|978.09|980.86|978.46|980.86|978.46|980.49|978.09|0
1655296710000|2022-06-15 12:38:30|981.23|978.83|980.73|978.33|981.23|978.83|980.62|978.22|0
1655296720000|2022-06-15 12:38:40|979.99|977.59|980.98|978.58|980.98|978.58|979.99|977.59|0
1655296730000|2022-06-15 12:38:50|981.23|978.83|981.11|978.71|981.23|978.83|981.11|978.71|0
1655296740000|2022-06-15 12:39:00|980.98|978.58|981.23|978.83|981.23|978.83|980.98|978.58|0
1655296750000|2022-06-15 12:39:10|981.48|979.08|980.73|978.33|981.48|979.08|980.73|978.33|0
1655296760000|2022-06-15 12:39:20|981.48|979.08|980.98|978.58|981.48|979.08|980.49|978.09|0
1655296770000|2022-06-15 12:39:30|981.23|978.83|980.24|977.84|981.23|978.83|980.24|977.84|0
1655296780000|2022-06-15 12:39:40|980.73|978.33|980.98|978.58|980.98|978.58|980.49|978.09|0
1655296790000|2022-06-15 12:39:50|981.23|978.83|981.48|979.08|981.72|979.32|981.23|978.83|0
1655296800000|2022-06-15 12:40:00|981.36|978.96|982.47|980.07|982.47|980.07|981.36|978.96|0
1655296810000|2022-06-15 12:40:10|982.22|979.82|980.73|978.33|982.22|979.82|980.73|978.33|0
1655296820000|2022-06-15 12:40:20|980.24|977.84|980.73|978.33|980.73|978.33|980.24|977.84|0
1655296830000|2022-06-15 12:40:30|980.86|978.46|982.1|979.7|982.1|979.7|980.86|978.46|0
1655296840000|2022-06-15 12:40:40|982.22|979.82|981.97|979.57|982.35|979.95|981.97|979.57|0
1655296850000|2022-06-15 12:40:50|981.72|979.32|981.48|979.08|981.72|979.32|981.23|978.83|0
1655296860000|2022-06-15 12:41:00|980.98|978.58|981.23|978.83|981.23|978.83|980.73|978.33|0
1655296870000|2022-06-15 12:41:10|981.72|979.32|982.22|979.82|982.22|979.82|981.72|979.32|0
1655296880000|2022-06-15 12:41:20|982.47|980.07|983.46|981.06|983.46|981.06|982.47|980.07|0
1655296890000|2022-06-15 12:41:30|983.71|981.31|984.45|982.05|984.45|982.05|983.71|981.31|0
1655296900000|2022-06-15 12:41:40|984.7|982.3|985.19|982.79|985.19|982.79|984.45|982.05|0
1655296910000|2022-06-15 12:41:50|984.45|982.05|983.95|981.55|984.45|982.05|983.95|981.55|0
1655296920000|2022-06-15 12:42:00|983.46|981.06|983.09|980.69|983.46|981.06|982.71|980.31|0
1655296930000|2022-06-15 12:42:10|982.47|980.07|981.85|979.45|982.71|980.31|981.85|979.45|0
1655296940000|2022-06-15 12:42:20|981.72|979.32|982.22|979.82|982.22|979.82|981.72|979.32|0
1655296950000|2022-06-15 12:42:30|982.47|980.07|982.22|979.82|982.47|980.07|982.22|979.82|0
1655296960000|2022-06-15 12:42:40|982.47|980.07|981.72|979.32|982.47|980.07|981.23|978.83|0
1655296970000|2022-06-15 12:42:50|982.1|979.7|982.1|979.7|982.1|979.7|981.72|979.32|0
1655296980000|2022-06-15 12:43:00|981.97|979.57|982.22|979.82|982.22|979.82|981.72|979.32|0
1655296990000|2022-06-15 12:43:10|981.72|979.32|980.49|978.09|981.72|979.32|980.49|978.09|0
1655297000000|2022-06-15 12:43:20|980.86|978.46|980.37|977.97|980.86|978.46|979.99|977.59|0
1655297010000|2022-06-15 12:43:30|980.73|978.33|980.37|977.97|980.73|978.33|980.24|977.84|0
1655297020000|2022-06-15 12:43:40|980.24|977.84|980.49|978.09|980.73|978.33|980.24|977.84|0
1655297030000|2022-06-15 12:43:50|979.74|977.34|979.25|976.85|979.74|977.34|979.25|976.85|0
1655297040000|2022-06-15 12:44:00|978.75|976.35|978.75|976.35|978.75|976.35|978.51|976.11|0
1655297050000|2022-06-15 12:44:10|978.88|976.48|978.01|975.61|978.88|976.48|978.01|975.61|0
1655297060000|2022-06-15 12:44:20|978.51|976.11|978.63|976.23|978.63|976.23|978.51|976.11|0
1655297070000|2022-06-15 12:44:30|978.51|976.11|978.75|976.35|979.25|976.85|978.51|976.11|0
1655297080000|2022-06-15 12:44:40|979.5|977.1|979.25|976.85|979.5|977.1|979.25|976.85|0
1655297090000|2022-06-15 12:44:50|979.13|976.73|978.75|976.35|979.13|976.73|978.75|976.35|0
1655297100000|2022-06-15 12:45:00|978.51|976.11|978.26|975.86|978.51|976.11|978.26|975.86|0
1655297110000|2022-06-15 12:45:10|979|976.6|979|976.6|979.38|976.98|979|976.6|0
1655297120000|2022-06-15 12:45:20|979.25|976.85|977.76|975.36|979.25|976.85|977.76|975.36|0
1655297130000|2022-06-15 12:45:30|977.52|975.12|977.02|974.62|977.76|975.36|977.02|974.62|0
1655297140000|2022-06-15 12:45:40|977.27|974.87|977.76|975.36|977.76|975.36|977.27|974.87|0
1655297150000|2022-06-15 12:45:50|977.27|974.87|976.77|974.37|977.76|975.36|976.77|974.37|0
1655297160000|2022-06-15 12:46:00|977.02|974.62|976.53|974.13|977.4|975|976.28|973.88|0
1655297170000|2022-06-15 12:46:10|976.28|973.88|976.53|974.13|976.53|974.13|976.28|973.88|0
1655297180000|2022-06-15 12:46:20|976.77|974.37|976.53|974.13|976.77|974.37|976.53|974.13|0
1655297190000|2022-06-15 12:46:30|976.77|974.37|977.52|975.12|977.52|975.12|976.53|974.13|0
1655297200000|2022-06-15 12:46:40|977.27|974.87|977.76|975.36|977.89|975.49|977.27|974.87|0
1655297210000|2022-06-15 12:46:50|977.52|975.12|977.02|974.62|977.52|975.12|977.02|974.62|0
1655297220000|2022-06-15 12:47:00|976.77|974.37|976.53|974.13|976.77|974.37|976.53|974.13|0
1655297230000|2022-06-15 12:47:10|976.28|973.88|977.02|974.62|977.02|974.62|976.28|973.88|0
1655297240000|2022-06-15 12:47:20|977.27|974.87|977.27|974.87|977.27|974.87|977.02|974.62|0
1655297250000|2022-06-15 12:47:30|977.52|975.12|977.02|974.62|977.52|975.12|977.02|974.62|0
1655297260000|2022-06-15 12:47:40|977.76|975.36|976.9|974.5|977.76|975.36|976.9|974.5|0
1655297270000|2022-06-15 12:47:50|977.02|974.62|976.65|974.25|977.15|974.75|976.65|974.25|0
1655297280000|2022-06-15 12:48:00|976.28|973.88|976.77|974.37|976.77|974.37|976.28|973.88|0
1655297290000|2022-06-15 12:48:10|976.28|973.88|976.03|973.63|976.28|973.88|976.03|973.63|0
1655297300000|2022-06-15 12:48:20|975.54|973.14|976.28|973.88|976.28|973.88|975.54|973.14|0
1655297310000|2022-06-15 12:48:30|976.03|973.63|976.28|973.88|976.28|973.88|975.91|973.51|0
1655297320000|2022-06-15 12:48:40|976.53|974.13|977.27|974.87|977.27|974.87|976.53|974.13|0
1655297330000|2022-06-15 12:48:50|977.02|974.62|977.4|975|977.52|975.12|977.02|974.62|0
1655297340000|2022-06-15 12:49:00|977.76|975.36|977.27|974.87|977.89|975.49|977.27|974.87|0
1655297350000|2022-06-15 12:49:10|978.01|975.61|977.76|975.36|978.01|975.61|977.76|975.36|0
1655297360000|2022-06-15 12:49:20|977.02|974.62|976.28|973.88|977.02|974.62|976.28|973.88|0
1655297370000|2022-06-15 12:49:30|975.78|973.38|974.3|971.9|975.78|973.38|974.3|971.9|0
1655297380000|2022-06-15 12:49:40|972.32|969.92|972.07|969.67|972.32|969.92|971.82|969.42|0
1655297390000|2022-06-15 12:49:50|971.58|969.18|971.82|969.42|972.07|969.67|971.58|969.18|0
1655297400000|2022-06-15 12:50:00|972.32|969.92|972.32|969.92|972.57|970.17|972.32|969.92|0
1655297410000|2022-06-15 12:50:10|971.82|969.42|971.33|968.93|971.82|969.42|970.83|968.43|0
1655297420000|2022-06-15 12:50:20|971.58|969.18|971.08|968.68|971.58|969.18|971.08|968.68|0
1655297430000|2022-06-15 12:50:30|971.33|968.93|971.22|968.82|971.59|969.19|971.09|968.69|0
1655297440000|2022-06-15 12:50:40|971.34|968.94|972.06|969.66|972.08|969.68|971.34|968.94|0
1655297450000|2022-06-15 12:50:50|970.82|968.42|970.82|968.42|971.56|969.16|970.82|968.42|0
1655297460000|2022-06-15 12:51:00|971.07|968.67|970.57|968.17|971.07|968.67|970.33|967.93|0
1655297470000|2022-06-15 12:51:10|970.82|968.42|971.32|968.92|971.32|968.92|970.82|968.42|0
1655297480000|2022-06-15 12:51:20|971.2|968.8|972.3|969.9|972.3|969.9|971.2|968.8|0
1655297490000|2022-06-15 12:51:30|973.05|970.65|973.29|970.89|973.29|970.89|972.8|970.4|0
1655297500000|2022-06-15 12:51:40|973.54|971.14|973.05|970.65|974.04|971.64|973.05|970.65|0
1655297510000|2022-06-15 12:51:50|973.29|970.89|973.29|970.89|973.54|971.14|973.29|970.89|0
1655297520000|2022-06-15 12:52:00|973.54|971.14|973.54|971.14|973.79|971.39|973.54|971.14|0
1655297530000|2022-06-15 12:52:10|973.05|970.65|972.8|970.4|973.05|970.65|972.8|970.4|0
1655297540000|2022-06-15 12:52:20|973.29|970.89|973.54|971.14|973.54|971.14|973.29|970.89|0
1655297550000|2022-06-15 12:52:30|973.79|971.39|975.03|972.63|975.03|972.63|973.79|971.39|0
1655297560000|2022-06-15 12:52:40|974.78|972.38|974.28|971.88|974.78|972.38|974.28|971.88|0
1655297570000|2022-06-15 12:52:50|974.17|971.77|973.29|970.89|974.17|971.77|973.29|970.89|0
1655297580000|2022-06-15 12:53:00|973.42|971.02|973.54|971.14|973.54|971.14|973.18|970.78|0
1655297590000|2022-06-15 12:53:10|973.79|971.39|973.79|971.39|973.79|971.39|973.42|971.02|0
1655297600000|2022-06-15 12:53:20|973.05|970.65|972.8|970.4|973.05|970.65|972.55|970.15|0
1655297610000|2022-06-15 12:53:30|972.55|970.15|973.05|970.65|973.05|970.65|972.55|970.15|0
1655297620000|2022-06-15 12:53:40|973.29|970.89|972.8|970.4|973.29|970.89|972.8|970.4|0
1655297630000|2022-06-15 12:53:50|973.05|970.65|972.8|970.4|973.05|970.65|972.8|970.4|0
1655297640000|2022-06-15 12:54:00|972.3|969.9|972.43|970.03|972.55|970.15|972.06|969.66|0
1655297650000|2022-06-15 12:54:10|972.55|970.15|972.3|969.9|972.8|970.4|972.3|969.9|0
1655297660000|2022-06-15 12:54:20|972.06|969.66|974.28|971.88|974.28|971.88|972.06|969.66|0
1655297670000|2022-06-15 12:54:30|974.04|971.64|974.28|971.88|974.28|971.88|973.79|971.39|0
1655297680000|2022-06-15 12:54:40|974.78|972.38|974.53|972.13|974.78|972.38|974.28|971.88|0
1655297690000|2022-06-15 12:54:50|975.03|972.63|975.03|972.63|975.03|972.63|975.03|972.63|0
1655297700000|2022-06-15 12:55:00|975.27|972.87|976.02|973.62|976.26|973.86|975.27|972.87|0
1655297710000|2022-06-15 12:55:10|975.77|973.37|975.27|972.87|975.77|973.37|975.27|972.87|0
1655297720000|2022-06-15 12:55:20|975.52|973.12|975.52|973.12|975.77|973.37|975.52|973.12|0
1655297730000|2022-06-15 12:55:30|975.77|973.37|975.77|973.37|975.77|973.37|975.27|972.87|0
1655297740000|2022-06-15 12:55:40|975.27|972.87|975.77|973.37|975.77|973.37|975.27|972.87|0
1655297750000|2022-06-15 12:55:50|976.02|973.62|977.25|974.85|977.25|974.85|976.02|973.62|0
1655297760000|2022-06-15 12:56:00|977.75|975.35|977.5|975.1|977.75|975.35|977.5|975.1|0
1655297770000|2022-06-15 12:56:10|977.63|975.23|977.75|975.35|978|975.6|977.63|975.23|0
1655297780000|2022-06-15 12:56:20|977.01|974.61|976.76|974.36|977.14|974.74|976.76|974.36|0
1655297790000|2022-06-15 12:56:30|977.01|974.61|976.51|974.11|977.01|974.61|976.51|974.11|0
1655297800000|2022-06-15 12:56:40|977.01|974.61|976.15|973.75|977.01|974.61|976.15|973.75|0
1655297810000|2022-06-15 12:56:50|975.9|973.5|975.03|972.63|976.02|973.62|975.03|972.63|0
1655297820000|2022-06-15 12:57:00|974.78|972.38|975.27|972.87|975.27|972.87|974.78|972.38|0
1655297830000|2022-06-15 12:57:10|974.78|972.38|974.04|971.64|974.78|972.38|974.04|971.64|0
1655297840000|2022-06-15 12:57:20|973.79|971.39|974.78|972.38|974.78|972.38|973.79|971.39|0
1655297850000|2022-06-15 12:57:30|975.27|972.87|974.41|972.01|975.27|972.87|974.41|972.01|0
1655297860000|2022-06-15 12:57:40|975.27|972.87|975.52|973.12|975.52|973.12|974.78|972.38|0
1655297870000|2022-06-15 12:57:50|975.4|973|975.03|972.63|975.65|973.25|975.03|972.63|0
1655297880000|2022-06-15 12:58:00|975.16|972.76|975.52|973.12|975.52|973.12|975.16|972.76|0
1655297890000|2022-06-15 12:58:10|975.27|972.87|974.66|972.26|975.27|972.87|974.66|972.26|0
1655297900000|2022-06-15 12:58:20|974.78|972.38|974.28|971.88|975.03|972.63|974.28|971.88|0
1655297910000|2022-06-15 12:58:30|974.04|971.64|974.28|971.88|974.28|971.88|974.04|971.64|0
1655297920000|2022-06-15 12:58:40|974.41|972.01|974.17|971.77|974.41|972.01|974.17|971.77|0
1655297930000|2022-06-15 12:58:50|974.28|971.88|974.78|972.38|974.78|972.38|974.28|971.88|0
1655297940000|2022-06-15 12:59:00|974.28|971.88|974.53|972.13|974.78|972.38|974.28|971.88|0
1655297950000|2022-06-15 12:59:10|974.78|972.38|974.78|972.38|974.78|972.38|974.78|972.38|0
1655297960000|2022-06-15 12:59:20|974.53|972.13|975.03|972.63|975.27|972.87|974.53|972.13|0
1655297970000|2022-06-15 12:59:30|975.27|972.87|975.03|972.63|975.27|972.87|974.78|972.38|0
1655297980000|2022-06-15 12:59:40|975.27|972.87|974.78|972.38|975.27|972.87|974.53|972.13|0
1655297990000|2022-06-15 12:59:50|975.03|972.63|974.78|972.38|975.03|972.63|974.66|972.26|0
1655298000000|2022-06-15 13:00:00|973.79|971.39|973.79|971.39|974.04|971.64|973.79|971.39|0
1655298010000|2022-06-15 13:00:10|973.54|971.14|973.54|971.14|973.54|971.14|973.29|970.89|0
1655298020000|2022-06-15 13:00:20|973.79|971.39|973.54|971.14|973.79|971.39|973.29|970.89|0
1655298030000|2022-06-15 13:00:30|973.67|971.27|972.8|970.4|973.67|971.27|972.8|970.4|0
1655298040000|2022-06-15 13:00:40|972.55|970.15|972.06|969.66|972.55|970.15|971.81|969.41|0
1655298050000|2022-06-15 13:00:50|973.54|971.14|974.28|971.88|974.28|971.88|973.54|971.14|0
1655298060000|2022-06-15 13:01:00|974.78|972.38|975.03|972.63|975.03|972.63|974.78|972.38|0
1655298070000|2022-06-15 13:01:10|975.27|972.87|977.25|974.85|977.25|974.85|975.27|972.87|0
1655298080000|2022-06-15 13:01:20|977.63|975.23|977.01|974.61|977.63|975.23|976.26|973.86|0
1655298090000|2022-06-15 13:01:30|977.25|974.85|976.76|974.36|977.25|974.85|976.51|974.11|0
1655298100000|2022-06-15 13:01:40|977.01|974.61|977.5|975.1|977.5|975.1|977.01|974.61|0
1655298110000|2022-06-15 13:01:50|977.25|974.85|977.5|975.1|977.5|975.1|977.25|974.85|0
1655298120000|2022-06-15 13:02:00|977.75|975.35|977.75|975.35|977.75|975.35|977.5|975.1|0
1655298130000|2022-06-15 13:02:10|977.25|974.85|977.01|974.61|977.25|974.85|977.01|974.61|0
1655298140000|2022-06-15 13:02:20|976.76|974.36|977.01|974.61|977.01|974.61|976.76|974.36|0
1655298150000|2022-06-15 13:02:30|977.25|974.85|977.5|975.1|977.5|975.1|977.01|974.61|0
1655298160000|2022-06-15 13:02:40|977.01|974.61|977.01|974.61|977.01|974.61|976.76|974.36|0
1655298180000|2022-06-15 13:03:00|976.76|974.36|977.38|974.98|977.38|974.98|976.76|974.36|0
1655298190000|2022-06-15 13:03:10|977.5|975.1|977.01|974.61|977.5|975.1|976.76|974.36|0
1655298200000|2022-06-15 13:03:20|977.25|974.85|977.5|975.1|977.5|975.1|977.25|974.85|0
1655298210000|2022-06-15 13:03:30|977.25|974.85|977.75|975.35|977.75|975.35|977.25|974.85|0
1655298220000|2022-06-15 13:03:40|978|975.6|977.63|975.23|978|975.6|977.5|975.1|0
1655298230000|2022-06-15 13:03:50|977.75|975.35|977.75|975.35|977.75|975.35|977.63|975.23|0
1655298240000|2022-06-15 13:04:00|978|975.6|978|975.6|978|975.6|977.5|975.1|0
1655298250000|2022-06-15 13:04:10|977.88|975.48|978|975.6|978|975.6|977.75|975.35|0
1655298260000|2022-06-15 13:04:20|977.75|975.35|978|975.6|978|975.6|977.75|975.35|0
1655298270000|2022-06-15 13:04:30|977.75|975.35|978.24|975.84|978.24|975.84|977.75|975.35|0
1655298280000|2022-06-15 13:04:40|978.74|976.34|978.74|976.34|978.74|976.34|978.49|976.09|0
1655298290000|2022-06-15 13:04:50|978.24|975.84|978.24|975.84|978.24|975.84|978.24|975.84|0
1655298300000|2022-06-15 13:05:00|978|975.6|978.49|976.09|978.49|976.09|978|975.6|0
1655298310000|2022-06-15 13:05:10|978.74|976.34|978.49|976.09|978.74|976.34|978.24|975.84|0
1655298320000|2022-06-15 13:05:20|978.37|975.97|978.24|975.84|978.49|976.09|978.24|975.84|0
1655298330000|2022-06-15 13:05:30|977.75|975.35|977.5|975.1|978|975.6|977.5|975.1|0
1655298340000|2022-06-15 13:05:40|977.75|975.35|978.24|975.84|978.24|975.84|977.75|975.35|0
1655298350000|2022-06-15 13:05:50|978|975.6|978|975.6|978.24|975.84|978|975.6|0
1655298360000|2022-06-15 13:06:00|977.75|975.35|977.01|974.61|977.75|975.35|977.01|974.61|0
1655298370000|2022-06-15 13:06:10|977.25|974.85|977.5|975.1|977.63|975.23|977.25|974.85|0
1655298380000|2022-06-15 13:06:20|977.25|974.85|977.25|974.85|977.5|975.1|977.25|974.85|0
1655298390000|2022-06-15 13:06:30|977.01|974.61|977.5|975.1|977.5|975.1|977.01|974.61|0
1655298400000|2022-06-15 13:06:40|977.01|974.61|978|975.6|978|975.6|977.01|974.61|0
1655298410000|2022-06-15 13:06:50|978.24|975.84|978.24|975.84|978.24|975.84|978.24|975.84|0
1655298420000|2022-06-15 13:07:00|978.49|976.09|977.88|975.48|978.49|976.09|977.88|975.48|0
1655298430000|2022-06-15 13:07:10|977.75|975.35|977.75|975.35|977.75|975.35|977.5|975.1|0
1655298440000|2022-06-15 13:07:20|977.5|975.1|977.01|974.61|977.5|975.1|977.01|974.61|0
1655298450000|2022-06-15 13:07:30|977.25|974.85|977.25|974.85|977.38|974.98|977.25|974.85|0
1655298460000|2022-06-15 13:07:40|977.5|975.1|977.5|975.1|978|975.6|977.5|975.1|0
1655298470000|2022-06-15 13:07:50|977.75|975.35|977.01|974.61|977.75|975.35|977.01|974.61|0
1655298480000|2022-06-15 13:08:00|977.25|974.85|977.5|975.1|977.5|975.1|977.14|974.74|0
1655298490000|2022-06-15 13:08:10|977.25|974.85|977.25|974.85|977.25|974.85|977.25|974.85|0
1655298500000|2022-06-15 13:08:20|977.5|975.1|977.75|975.35|977.75|975.35|977.01|974.61|0
1655298510000|2022-06-15 13:08:30|978|975.6|978|975.6|978|975.6|977.75|975.35|0
1655298520000|2022-06-15 13:08:40|977.75|975.35|977.75|975.35|978|975.6|977.75|975.35|0
1655298530000|2022-06-15 13:08:50|977.38|974.98|977.75|975.35|977.75|975.35|977.38|974.98|0
1655298540000|2022-06-15 13:09:00|977.38|974.98|977.01|974.61|977.38|974.98|977.01|974.61|0
1655298550000|2022-06-15 13:09:10|976.51|974.11|976.26|973.86|976.51|974.11|976.26|973.86|0
1655298560000|2022-06-15 13:09:20|977.5|975.1|977.5|975.1|977.75|975.35|977.5|975.1|0
1655298570000|2022-06-15 13:09:30|978.99|976.59|979.73|977.33|979.73|977.33|978.74|976.34|0
1655298580000|2022-06-15 13:09:40|979.48|977.08|978.99|976.59|979.48|977.08|978.99|976.59|0
1655298590000|2022-06-15 13:09:50|979.73|977.33|979.48|977.08|979.73|977.33|979.48|977.08|0
1655298600000|2022-06-15 13:10:00|979.73|977.33|979.48|977.08|979.98|977.58|979.48|977.08|0
1655298610000|2022-06-15 13:10:10|979.73|977.33|978.72|976.32|979.73|977.33|978.72|976.32|0
1655298620000|2022-06-15 13:10:20|978.47|976.07|978.23|975.83|978.47|976.07|978.23|975.83|0
1655298630000|2022-06-15 13:10:30|978.35|975.95|978.23|975.83|978.35|975.95|978.23|975.83|0
1655298640000|2022-06-15 13:10:40|978.47|976.07|978.23|975.83|978.72|976.32|978.23|975.83|0
1655298650000|2022-06-15 13:10:50|978.47|976.07|977.73|975.33|978.47|976.07|977.73|975.33|0
1655298660000|2022-06-15 13:11:00|977.98|975.58|977.98|975.58|977.98|975.58|977.98|975.58|0
1655298670000|2022-06-15 13:11:10|977.24|974.84|976.49|974.09|977.48|975.08|976.49|974.09|0
1655298680000|2022-06-15 13:11:20|976.25|973.85|976.74|974.34|976.99|974.59|976.25|973.85|0
1655298690000|2022-06-15 13:11:30|976.25|973.85|975.5|973.1|976.25|973.85|975.5|973.1|0
1655298700000|2022-06-15 13:11:40|975.75|973.35|975.5|973.1|975.75|973.35|975.01|972.61|0
1655298710000|2022-06-15 13:11:50|975.26|972.86|976.25|973.85|976.25|973.85|975.26|972.86|0
1655298720000|2022-06-15 13:12:00|976.13|973.73|976|973.6|976.25|973.85|976|973.6|0
1655298730000|2022-06-15 13:12:10|975.75|973.35|975.01|972.61|975.75|973.35|975.01|972.61|0
1655298740000|2022-06-15 13:12:20|975.26|972.86|975.26|972.86|975.5|973.1|975.26|972.86|0
1655298750000|2022-06-15 13:12:30|975.5|973.1|975.75|973.35|975.75|973.35|975.26|972.86|0
1655298760000|2022-06-15 13:12:40|975.5|973.1|980.45|978.05|981.69|979.29|975.5|973.1|0
1655298770000|2022-06-15 13:12:50|979.22|976.82|976.74|974.34|979.22|976.82|976.74|974.34|0
1655298780000|2022-06-15 13:13:00|977.24|974.84|977.73|975.33|977.73|975.33|977.24|974.84|0
1655298790000|2022-06-15 13:13:10|977.48|975.08|977.48|975.08|977.73|975.33|977.24|974.84|0
1655298800000|2022-06-15 13:13:20|977.36|974.96|977.24|974.84|977.36|974.96|977.12|974.72|0
1655298810000|2022-06-15 13:13:30|977.48|975.08|977.98|975.58|977.98|975.58|977.48|975.08|0
1655298820000|2022-06-15 13:13:40|977.73|975.33|976.99|974.59|977.73|975.33|976.99|974.59|0
1655298830000|2022-06-15 13:13:50|977.48|975.08|977.48|975.08|977.73|975.33|977.48|975.08|0
1655298840000|2022-06-15 13:14:00|977.73|975.33|977.24|974.84|977.98|975.58|976.74|974.34|0
1655298850000|2022-06-15 13:14:10|976.99|974.59|976|973.6|976.99|974.59|976|973.6|0
1655298860000|2022-06-15 13:14:20|976.25|973.85|975.5|973.1|976.25|973.85|975.5|973.1|0
1655298870000|2022-06-15 13:14:30|975.26|972.86|975.5|973.1|975.5|973.1|975.26|972.86|0
1655298880000|2022-06-15 13:14:40|975.26|972.86|976|973.6|976|973.6|975.26|972.86|0
1655298890000|2022-06-15 13:14:50|976.25|973.85|975.75|973.35|976.25|973.85|975.75|973.35|0
1655298900000|2022-06-15 13:15:00|976|973.6|976|973.6|976|973.6|975.88|973.48|0
1655298910000|2022-06-15 13:15:10|975.75|973.35|976|973.6|976.25|973.85|975.75|973.35|0
1655298920000|2022-06-15 13:15:20|975.75|973.35|974.51|972.11|975.75|973.35|974.51|972.11|0
1655298930000|2022-06-15 13:15:30|976.13|973.73|977.48|975.08|977.48|975.08|976.13|973.73|0
1655298940000|2022-06-15 13:15:40|977.73|975.33|977.48|975.08|977.73|975.33|977.48|975.08|0
1655298950000|2022-06-15 13:15:50|976.99|974.59|977.24|974.84|977.24|974.84|976.74|974.34|0
1655298960000|2022-06-15 13:16:00|976.99|974.59|977.48|975.08|977.48|975.08|976.99|974.59|0
1655298970000|2022-06-15 13:16:10|978.47|976.07|978.72|976.32|978.72|976.32|978.23|975.83|0
1655298980000|2022-06-15 13:16:20|978.97|976.57|979.46|977.06|979.46|977.06|978.97|976.57|0
1655298990000|2022-06-15 13:16:30|979.22|976.82|978.97|976.57|979.22|976.82|978.97|976.57|0
1655299000000|2022-06-15 13:16:40|979.22|976.82|979.46|977.06|979.46|977.06|978.97|976.57|0
1655299010000|2022-06-15 13:16:50|978.97|976.57|978.97|976.57|978.97|976.57|978.97|976.57|0
1655299020000|2022-06-15 13:17:00|978.47|976.07|977.73|975.33|978.47|976.07|977.73|975.33|0
1655299030000|2022-06-15 13:17:10|977.98|975.58|977.24|974.84|977.98|975.58|977.24|974.84|0
1655299040000|2022-06-15 13:17:20|977.36|974.96|977.48|975.08|977.73|975.33|977.36|974.96|0
1655299050000|2022-06-15 13:17:30|977.36|974.96|976.99|974.59|977.48|975.08|976.99|974.59|0
1655299060000|2022-06-15 13:17:40|978.23|975.83|978.72|976.32|978.72|976.32|978.23|975.83|0
1655299070000|2022-06-15 13:17:50|978.97|976.57|978.97|976.57|978.97|976.57|978.72|976.32|0
1655299080000|2022-06-15 13:18:00|978.23|975.83|977.73|975.33|978.47|976.07|977.73|975.33|0
1655299090000|2022-06-15 13:18:10|977.48|975.08|976.74|974.34|977.48|975.08|976.74|974.34|0
1655299100000|2022-06-15 13:18:20|976.99|974.59|977.24|974.84|977.24|974.84|976.99|974.59|0
1655299110000|2022-06-15 13:18:30|976.99|974.59|976.99|974.59|976.99|974.59|976.49|974.09|0
1655299120000|2022-06-15 13:18:40|977.12|974.72|976.49|974.09|977.12|974.72|976.49|974.09|0
1655299130000|2022-06-15 13:18:50|976.74|974.34|976.74|974.34|976.99|974.59|976.74|974.34|0
1655299140000|2022-06-15 13:19:00|976.49|974.09|976.24|973.84|976.49|974.09|976.24|973.84|0
1655299150000|2022-06-15 13:19:10|976.49|974.09|975.5|973.1|976.49|974.09|975.5|973.1|0
1655299160000|2022-06-15 13:19:20|975.01|972.61|974.26|971.86|975.01|972.61|974.26|971.86|0
1655299170000|2022-06-15 13:19:30|974.51|972.11|974.76|972.36|974.76|972.36|974.51|972.11|0
1655299180000|2022-06-15 13:19:40|974.51|972.11|974.64|972.24|974.64|972.24|974.51|972.11|0
1655299190000|2022-06-15 13:19:50|974.26|971.86|974.26|971.86|974.26|971.86|974.02|971.62|0
1655299200000|2022-06-15 13:20:00|974.02|971.62|974.26|971.86|974.26|971.86|974.02|971.62|0
1655299210000|2022-06-15 13:20:10|973.77|971.37|974.26|971.86|974.26|971.86|973.77|971.37|0
1655299220000|2022-06-15 13:20:20|974.76|972.36|973.77|971.37|974.76|972.36|973.77|971.37|0
1655299230000|2022-06-15 13:20:30|974.02|971.62|974.26|971.86|974.26|971.86|974.02|971.62|0
1655299240000|2022-06-15 13:20:40|974.02|971.62|973.52|971.12|974.26|971.86|973.52|971.12|0
1655299250000|2022-06-15 13:20:50|973.77|971.37|973.77|971.37|974.02|971.62|973.77|971.37|0
1655299260000|2022-06-15 13:21:00|973.52|971.12|973.52|971.12|973.77|971.37|973.52|971.12|0
1655299270000|2022-06-15 13:21:10|973.77|971.37|973.77|971.37|973.77|971.37|973.52|971.12|0
1655299280000|2022-06-15 13:21:20|974.02|971.62|973.77|971.37|974.02|971.62|973.52|971.12|0
1655299290000|2022-06-15 13:21:30|974.02|971.62|974.51|972.11|974.51|972.11|974.02|971.62|0
1655299300000|2022-06-15 13:21:40|974.26|971.86|974.02|971.62|974.26|971.86|974.02|971.62|0
1655299310000|2022-06-15 13:21:50|973.77|971.37|974.02|971.62|974.02|971.62|973.77|971.37|0
1655299320000|2022-06-15 13:22:00|974.51|972.11|974.76|972.36|974.76|972.36|974.51|972.11|0
1655299330000|2022-06-15 13:22:10|974.51|972.11|974.76|972.36|974.76|972.36|974.51|972.11|0
1655299340000|2022-06-15 13:22:20|974.51|972.11|974.76|972.36|974.76|972.36|974.51|972.11|0
1655299350000|2022-06-15 13:22:30|974.02|971.62|975.25|972.85|975.25|972.85|974.02|971.62|0
1655299360000|2022-06-15 13:22:40|975.5|973.1|975.5|973.1|975.5|973.1|975.01|972.61|0
1655299370000|2022-06-15 13:22:50|975.25|972.85|975.75|973.35|975.75|973.35|975.25|972.85|0
1655299380000|2022-06-15 13:23:00|975.25|972.85|975.5|973.1|975.5|973.1|975.25|972.85|0
1655299390000|2022-06-15 13:23:10|975.01|972.61|976|973.6|976|973.6|975.01|972.61|0
1655299400000|2022-06-15 13:23:20|975.75|973.35|975.5|973.1|975.75|973.35|975.25|972.85|0
1655299410000|2022-06-15 13:23:30|975.75|973.35|975.5|973.1|975.75|973.35|975.5|973.1|0
1655299420000|2022-06-15 13:23:40|975.25|972.85|974.64|972.24|975.25|972.85|974.64|972.24|0
1655299430000|2022-06-15 13:23:50|974.76|972.36|974.26|971.86|974.76|972.36|974.26|971.86|0
1655299440000|2022-06-15 13:24:00|974.39|971.99|974.39|971.99|974.39|971.99|974.39|971.99|0
1655299450000|2022-06-15 13:24:10|974.51|972.11|974.76|972.36|975.01|972.61|974.51|972.11|0
1655299460000|2022-06-15 13:24:20|975.01|972.61|974.76|972.36|975.01|972.61|974.76|972.36|0
1655299480000|2022-06-15 13:24:40|974.64|972.24|976.24|973.84|976.24|973.84|974.64|972.24|0
1655299490000|2022-06-15 13:24:50|976.37|973.97|976.24|973.84|976.49|974.09|976.24|973.84|0
1655299500000|2022-06-15 13:25:00|976|973.6|975.75|973.35|976|973.6|975.75|973.35|0
1655299510000|2022-06-15 13:25:10|976.24|973.84|976.74|974.34|976.74|974.34|976.24|973.84|0
1655299520000|2022-06-15 13:25:20|976.99|974.59|977.48|975.08|977.48|975.08|976.99|974.59|0
1655299530000|2022-06-15 13:25:30|977.36|974.96|977.23|974.83|977.48|975.08|977.23|974.83|0
1655299540000|2022-06-15 13:25:40|977.36|974.96|976.99|974.59|977.36|974.96|976.99|974.59|0
1655299550000|2022-06-15 13:25:50|976.49|974.09|976|973.6|976.49|974.09|975.88|973.48|0
1655299560000|2022-06-15 13:26:00|975.88|973.48|976.74|974.34|976.74|974.34|975.88|973.48|0
1655299570000|2022-06-15 13:26:10|976.49|974.09|976|973.6|976.49|974.09|976|973.6|0
1655299580000|2022-06-15 13:26:20|976.24|973.84|976|973.6|976.24|973.84|976|973.6|0
1655299590000|2022-06-15 13:26:30|976.24|973.84|976.24|973.84|976.24|973.84|976|973.6|0
1655299600000|2022-06-15 13:26:40|976.49|974.09|976.74|974.34|976.74|974.34|976.24|973.84|0
1655299610000|2022-06-15 13:26:50|977.23|974.83|976.99|974.59|977.23|974.83|976.74|974.34|0
1655299620000|2022-06-15 13:27:00|976.49|974.09|976.74|974.34|976.99|974.59|976.49|974.09|0
1655299630000|2022-06-15 13:27:10|976.99|974.59|976.87|974.47|977.23|974.83|976.87|974.47|0
1655299640000|2022-06-15 13:27:20|977.23|974.83|977.23|974.83|977.23|974.83|976.99|974.59|0
1655299650000|2022-06-15 13:27:30|976.49|974.09|977.48|975.08|977.48|975.08|976.49|974.09|0
1655299660000|2022-06-15 13:27:40|977.23|974.83|977.23|974.83|977.23|974.83|976.99|974.59|0
1655299670000|2022-06-15 13:27:50|976.49|974.09|976.74|974.34|976.74|974.34|976.49|974.09|0
1655299680000|2022-06-15 13:28:00|976.49|974.09|976.99|974.59|976.99|974.59|976.49|974.09|0
1655299690000|2022-06-15 13:28:10|976.74|974.34|976.49|974.09|976.99|974.59|976.49|974.09|0
1655299700000|2022-06-15 13:28:20|976|973.6|975.88|973.48|976|973.6|975.75|973.35|0
1655299710000|2022-06-15 13:28:30|976.24|973.84|976.24|973.84|976.24|973.84|976.24|973.84|0
1655299720000|2022-06-15 13:28:40|977.23|974.83|976.99|974.59|977.23|974.83|976.74|974.34|0
1655299730000|2022-06-15 13:28:50|976.74|974.34|976.24|973.84|976.74|974.34|976.24|973.84|0
1655299740000|2022-06-15 13:29:00|976.49|974.09|976.24|973.84|976.49|974.09|976.24|973.84|0
1655299750000|2022-06-15 13:29:10|976.49|974.09|976.62|974.22|976.74|974.34|976.49|974.09|0
1655299760000|2022-06-15 13:29:20|976.49|974.09|976.74|974.34|976.74|974.34|976.49|974.09|0
1655299770000|2022-06-15 13:29:30|976.87|974.47|975.75|973.35|976.87|974.47|975.5|973.1|0
1655299780000|2022-06-15 13:29:40|975.5|973.1|975.5|973.1|975.5|973.1|975.01|972.61|0
1655299790000|2022-06-15 13:29:50|976.24|973.84|976.74|974.34|976.74|974.34|976.24|973.84|0
1655299800000|2022-06-15 13:30:00|975.5|973.1|973.27|970.87|975.5|973.1|973.27|970.87|0
1655299810000|2022-06-15 13:30:10|972.78|970.38|971.79|969.39|972.78|970.38|971.79|969.39|0
1655299820000|2022-06-15 13:30:20|970.06|967.66|970.8|968.4|971.29|968.89|970.06|967.66|0
1655299830000|2022-06-15 13:30:30|971.29|968.89|972.53|970.13|972.53|970.13|971.29|968.89|0
1655299840000|2022-06-15 13:30:40|973.4|971|976.49|974.09|976.49|974.09|973.4|971|0
1655299850000|2022-06-15 13:30:50|977.98|975.58|979.96|977.56|979.96|977.56|977.98|975.58|0
1655299860000|2022-06-15 13:31:00|980.09|977.69|979.71|977.31|980.09|977.69|979.46|977.06|0
1655299870000|2022-06-15 13:31:10|979.22|976.82|979.71|977.31|980.21|977.81|979.22|976.82|0
1655299880000|2022-06-15 13:31:20|978.47|976.07|976.24|973.84|978.47|976.07|976.24|973.84|0
1655299890000|2022-06-15 13:31:30|975.75|973.35|978.72|976.32|978.72|976.32|975.75|973.35|0
1655299900000|2022-06-15 13:31:40|977.48|975.08|977.73|975.33|977.73|975.33|976.99|974.59|0
1655299910000|2022-06-15 13:31:50|976.74|974.34|976.99|974.59|977.23|974.83|976.49|974.09|0
1655299920000|2022-06-15 13:32:00|976|973.6|977.48|975.08|978.23|975.83|976|973.6|0
1655299930000|2022-06-15 13:32:10|978.23|975.83|974.76|972.36|978.23|975.83|974.76|972.36|0
1655299940000|2022-06-15 13:32:20|974.26|971.86|974.51|972.11|974.51|972.11|974.02|971.62|0
1655299950000|2022-06-15 13:32:30|976.37|973.97|974.26|971.86|976.37|973.97|974.26|971.86|0
1655299960000|2022-06-15 13:32:40|974.51|972.11|974.76|972.36|974.76|972.36|974.26|971.86|0
1655299970000|2022-06-15 13:32:50|973.77|971.37|973.4|971|973.77|971.37|973.15|970.75|0
1655299980000|2022-06-15 13:33:00|972.9|970.5|972.66|970.26|973.65|971.25|972.66|970.26|0
1655299990000|2022-06-15 13:33:10|972.9|970.5|972.66|970.26|972.9|970.5|972.66|970.26|0
1655300000000|2022-06-15 13:33:20|972.41|970.01|971.91|969.51|972.66|970.26|971.91|969.51|0
1655300010000|2022-06-15 13:33:30|971.67|969.27|971.91|969.51|971.91|969.51|971.17|968.77|0
1655300020000|2022-06-15 13:33:40|972.16|969.76|974.77|972.37|974.77|972.37|972.16|969.76|0
1655300030000|2022-06-15 13:33:50|974.64|972.24|977.86|975.46|977.86|975.46|974.64|972.24|0
1655300040000|2022-06-15 13:34:00|977.36|974.96|977.36|974.96|978.48|976.08|977.36|974.96|0
1655300050000|2022-06-15 13:34:10|976.01|973.61|976.12|973.72|976.87|974.47|976.01|973.61|0
1655300060000|2022-06-15 13:34:20|975.88|973.48|975.38|972.98|975.88|973.48|975.38|972.98|0
1655300070000|2022-06-15 13:34:30|975.13|972.73|975.26|972.86|975.63|973.23|975.13|972.73|0
1655300080000|2022-06-15 13:34:40|975.38|972.98|975.13|972.73|975.63|973.23|975.13|972.73|0
1655300090000|2022-06-15 13:34:50|975.38|972.98|975.13|972.73|975.38|972.98|974.89|972.49|0
1655300100000|2022-06-15 13:35:00|974.39|971.99|974.39|971.99|975.76|973.36|974.39|971.99|0
1655300110000|2022-06-15 13:35:10|973.89|971.49|972.16|969.76|973.89|971.49|972.16|969.76|0
1655300120000|2022-06-15 13:35:20|972.66|970.26|972.9|970.5|972.9|970.5|972.16|969.76|0
1655300130000|2022-06-15 13:35:30|973.89|971.49|974.14|971.74|974.14|971.74|973.15|970.75|0
1655300140000|2022-06-15 13:35:40|974.89|972.49|974.64|972.24|975.88|973.48|974.64|972.24|0
1655300150000|2022-06-15 13:35:50|975.63|973.23|978.11|975.71|978.11|975.71|975.63|973.23|0
1655300160000|2022-06-15 13:36:00|979.1|976.7|980.58|978.18|980.58|978.18|978.6|976.2|0
1655300170000|2022-06-15 13:36:10|980.96|978.56|980.58|978.18|980.96|978.56|980.09|977.69|0
1655300180000|2022-06-15 13:36:20|981.08|978.68|981.08|978.68|981.58|979.18|981.08|978.68|0
1655300190000|2022-06-15 13:36:30|981.33|978.93|981.46|979.06|982.32|979.92|981.33|978.93|0
1655300200000|2022-06-15 13:36:40|980.83|978.43|978.85|976.45|980.83|978.43|978.85|976.45|0
1655300210000|2022-06-15 13:36:50|978.6|976.2|976.37|973.97|978.6|976.2|976.37|973.97|0
1655300220000|2022-06-15 13:37:00|975.63|973.23|972.66|970.26|975.63|973.23|972.66|970.26|0
1655300230000|2022-06-15 13:37:10|972.41|970.01|972.66|970.26|972.66|970.26|972.41|970.01|0
1655300240000|2022-06-15 13:37:20|972.9|970.5|972.16|969.76|973.4|971|972.16|969.76|0
1655300250000|2022-06-15 13:37:30|972.41|970.01|971.42|969.02|972.41|970.01|971.42|969.02|0
1655300260000|2022-06-15 13:37:40|971.55|969.15|971.91|969.51|971.91|969.51|970.92|968.52|0
1655300270000|2022-06-15 13:37:50|972.9|970.5|971.17|968.77|972.9|970.5|971.17|968.77|0
1655300280000|2022-06-15 13:38:00|970.67|968.27|971.17|968.77|971.17|968.77|970.67|968.27|0
1655300290000|2022-06-15 13:38:10|970.67|968.27|971.67|969.27|971.67|969.27|970.67|968.27|0
1655300300000|2022-06-15 13:38:20|971.17|968.77|972.41|970.01|972.41|970.01|970.92|968.52|0
1655300310000|2022-06-15 13:38:30|973.65|971.25|973.15|970.75|973.65|971.25|973.15|970.75|0
1655300320000|2022-06-15 13:38:40|973.65|971.25|972.9|970.5|973.89|971.49|972.9|970.5|0
1655300330000|2022-06-15 13:38:50|972.66|970.26|973.4|971|973.65|971.25|972.66|970.26|0
1655300340000|2022-06-15 13:39:00|972.16|969.76|971.17|968.77|972.41|970.01|971.17|968.77|0
1655300350000|2022-06-15 13:39:10|972.66|970.26|973.65|971.25|973.65|971.25|972.66|970.26|0
1655300360000|2022-06-15 13:39:20|973.15|970.75|974.39|971.99|974.39|971.99|973.15|970.75|0
1655300370000|2022-06-15 13:39:30|974.64|972.24|973.15|970.75|974.64|972.24|973.15|970.75|0
1655300380000|2022-06-15 13:39:40|973.4|971|972.66|970.26|973.4|971|972.66|970.26|0
1655300390000|2022-06-15 13:39:50|973.65|971.25|975.13|972.73|975.51|973.11|973.65|971.25|0
1655300400000|2022-06-15 13:40:00|975.38|972.98|973.4|971|975.38|972.98|972.9|970.5|0
1655300410000|2022-06-15 13:40:10|974.39|971.99|972.9|970.5|975.13|972.73|972.9|970.5|0
1655300420000|2022-06-15 13:40:20|973.15|970.75|972.16|969.76|973.15|970.75|972.16|969.76|0
1655300430000|2022-06-15 13:40:30|971.42|969.02|969.68|967.28|971.42|969.02|969.68|967.28|0
1655300440000|2022-06-15 13:40:40|968.45|966.05|968.45|966.05|968.45|966.05|968.2|965.8|0
1655300450000|2022-06-15 13:40:50|969.93|967.53|972.16|969.76|972.16|969.76|969.93|967.53|0
1655300460000|2022-06-15 13:41:00|970.92|968.52|970.18|967.78|970.92|968.52|970.18|967.78|0
1655300470000|2022-06-15 13:41:10|969.68|967.28|969.93|967.53|969.93|967.53|969.44|967.04|0
1655300480000|2022-06-15 13:41:20|970.43|968.03|970.56|968.16|970.56|968.16|970.06|967.66|0
1655300490000|2022-06-15 13:41:30|970.43|968.03|968.94|966.54|970.43|968.03|968.94|966.54|0
1655300500000|2022-06-15 13:41:40|968.69|966.29|967.7|965.3|968.69|966.29|967.7|965.3|0
1655300510000|2022-06-15 13:41:50|967.95|965.55|968.2|965.8|968.2|965.8|967.95|965.55|0
1655300520000|2022-06-15 13:42:00|966.96|964.56|965.72|963.32|966.96|964.56|965.72|963.32|0
1655300530000|2022-06-15 13:42:10|965.47|963.07|965.23|962.83|965.47|963.07|964.98|962.58|0
1655300540000|2022-06-15 13:42:20|964.98|962.58|964.98|962.58|965.47|963.07|964.98|962.58|0
1655300550000|2022-06-15 13:42:30|965.23|962.83|964.73|962.33|965.23|962.83|964.73|962.33|0
1655300560000|2022-06-15 13:42:40|964.24|961.84|963.99|961.59|965.72|963.32|963.99|961.59|0
1655300570000|2022-06-15 13:42:50|963.49|961.09|963.99|961.59|964.24|961.84|963.49|961.09|0
1655300580000|2022-06-15 13:43:00|963.49|961.09|964.98|962.58|964.98|962.58|963.49|961.09|0
1655300590000|2022-06-15 13:43:10|965.23|962.83|963.74|961.34|965.23|962.83|963.74|961.34|0
1655300600000|2022-06-15 13:43:20|963.99|961.59|965.27|962.87|965.27|962.87|963.99|961.59|0
1655300610000|2022-06-15 13:43:30|964.92|962.52|964.43|962.03|964.92|962.52|964.43|962.03|0
1655300620000|2022-06-15 13:43:40|964.67|962.27|964.38|961.98|964.67|962.27|964.38|961.98|0
1655300630000|2022-06-15 13:43:50|965.1|962.7|965.35|962.95|965.35|962.95|964.36|961.96|0
1655300640000|2022-06-15 13:44:00|965.1|962.7|967.82|965.42|967.82|965.42|965.1|962.7|0
1655300650000|2022-06-15 13:44:10|967.33|964.93|966.34|963.94|968.57|966.17|966.34|963.94|0
1655300660000|2022-06-15 13:44:20|966.09|963.69|966.47|964.07|966.83|964.43|965.84|963.44|0
1655300670000|2022-06-15 13:44:30|966.83|964.43|965.35|962.95|966.83|964.43|965.35|962.95|0
1655300680000|2022-06-15 13:44:40|965.48|963.08|966.59|964.19|966.59|964.19|965.48|963.08|0
1655300690000|2022-06-15 13:44:50|967.33|964.93|966.59|964.19|967.33|964.93|966.59|964.19|0
1655300700000|2022-06-15 13:45:00|964.85|962.45|965.59|963.19|965.59|963.19|964.85|962.45|0
1655300710000|2022-06-15 13:45:10|965.35|962.95|966.34|963.94|966.34|963.94|965.35|962.95|0
1655300720000|2022-06-15 13:45:20|965.1|962.7|965.59|963.19|965.59|963.19|965.1|962.7|0
1655300730000|2022-06-15 13:45:30|964.6|962.2|963.86|961.46|964.6|962.2|963.86|961.46|0
1655300740000|2022-06-15 13:45:40|964.6|962.2|965.1|962.7|965.1|962.7|964.6|962.2|0
1655300750000|2022-06-15 13:45:50|965.48|963.08|964.6|962.2|965.84|963.44|964.6|962.2|0
1655300760000|2022-06-15 13:46:00|963.86|961.46|963.86|961.46|964.36|961.96|963.86|961.46|0
1655300770000|2022-06-15 13:46:10|964.11|961.71|963.36|960.96|964.11|961.71|963.36|960.96|0
1655300780000|2022-06-15 13:46:20|962.87|960.47|962.87|960.47|962.87|960.47|962.62|960.22|0
1655300790000|2022-06-15 13:46:30|962.62|960.22|962.13|959.73|962.62|960.22|961.63|959.23|0
1655300800000|2022-06-15 13:46:40|962.87|960.47|963.12|960.72|963.12|960.72|962.37|959.97|0
1655300810000|2022-06-15 13:46:50|962.37|959.97|962.62|960.22|963.12|960.72|962.37|959.97|0
1655300820000|2022-06-15 13:47:00|963|960.6|964.36|961.96|964.36|961.96|962.62|960.22|0
1655300830000|2022-06-15 13:47:10|965.1|962.7|964.48|962.08|965.35|962.95|964.48|962.08|0
1655300840000|2022-06-15 13:47:20|964.6|962.2|965.84|963.44|965.84|963.44|964.6|962.2|0
1655300850000|2022-06-15 13:47:30|965.59|963.19|964.24|961.84|965.59|963.19|964.11|961.71|0
1655300860000|2022-06-15 13:47:40|964.85|962.45|964.85|962.45|965.1|962.7|964.85|962.45|0
1655300870000|2022-06-15 13:47:50|965.1|962.7|965.35|962.95|965.59|963.19|965.1|962.7|0
1655300880000|2022-06-15 13:48:00|963.12|960.72|966.09|963.69|966.09|963.69|963.12|960.72|0
1655300890000|2022-06-15 13:48:10|965.84|963.44|965.35|962.95|966.34|963.94|965.1|962.7|0
1655300900000|2022-06-15 13:48:20|965.1|962.7|964.36|961.96|965.1|962.7|963.61|961.21|0
1655300910000|2022-06-15 13:48:30|965.1|962.7|963.86|961.46|965.35|962.95|963.86|961.46|0
1655300920000|2022-06-15 13:48:40|964.36|961.96|963.86|961.46|964.36|961.96|963.86|961.46|0
1655300930000|2022-06-15 13:48:50|963.12|960.72|964.85|962.45|964.85|962.45|963.12|960.72|0
1655300940000|2022-06-15 13:49:00|963.61|961.21|962.62|960.22|963.61|961.21|962.62|960.22|0
1655300950000|2022-06-15 13:49:10|962.37|959.97|961.88|959.48|962.37|959.97|961.88|959.48|0
1655300960000|2022-06-15 13:49:20|962.37|959.97|962.37|959.97|962.37|959.97|961.88|959.48|0
1655300970000|2022-06-15 13:49:30|963.12|960.72|962.37|959.97|963.86|961.46|962.37|959.97|0
1655300980000|2022-06-15 13:49:40|961.63|959.23|961.13|958.73|961.88|959.48|961.13|958.73|0
1655300990000|2022-06-15 13:49:50|960.89|958.49|962.37|959.97|962.37|959.97|960.89|958.49|0
1655301000000|2022-06-15 13:50:00|961.88|959.48|961.63|959.23|962.37|959.97|961.13|958.73|0
1655301010000|2022-06-15 13:50:10|962.37|959.97|961.13|958.73|962.37|959.97|961.13|958.73|0
1655301020000|2022-06-15 13:50:20|960.89|958.49|961.13|958.73|961.38|958.98|960.89|958.49|0
1655301030000|2022-06-15 13:50:30|961.38|958.98|961.88|959.48|962.13|959.73|961.13|958.73|0
1655301040000|2022-06-15 13:50:40|961.13|958.73|962.87|960.47|962.87|960.47|960.89|958.49|0
1655301050000|2022-06-15 13:50:50|963.12|960.72|962.37|959.97|963.36|960.96|962.37|959.97|0
1655301060000|2022-06-15 13:51:00|962.13|959.73|963.3|960.9|963.3|960.9|962.13|959.73|0
1655301070000|2022-06-15 13:51:10|962.3|959.9|962.3|959.9|962.3|959.9|961.56|959.16|0
1655301080000|2022-06-15 13:51:20|962.55|960.15|960.82|958.42|962.55|960.15|960.82|958.42|0
1655301090000|2022-06-15 13:51:30|960.57|958.17|959.56|957.16|960.57|958.17|959.56|957.16|0
1655301100000|2022-06-15 13:51:40|959.8|957.4|960.05|957.65|960.05|957.65|959.8|957.4|0
1655301110000|2022-06-15 13:51:50|960.55|958.15|959.56|957.16|960.55|958.15|959.56|957.16|0
1655301120000|2022-06-15 13:52:00|959.31|956.91|959.8|957.4|959.8|957.4|958.81|956.41|0
1655301130000|2022-06-15 13:52:10|959.56|957.16|958.81|956.41|959.56|957.16|958.81|956.41|0
1655301140000|2022-06-15 13:52:20|958.56|956.16|959.56|957.16|959.56|957.16|958.56|956.16|0
1655301150000|2022-06-15 13:52:30|960.68|958.28|962.28|959.88|962.28|959.88|960.68|958.28|0
1655301160000|2022-06-15 13:52:40|962.53|960.13|962.53|960.13|962.53|960.13|962.03|959.63|0
1655301170000|2022-06-15 13:52:50|962.78|960.38|963.4|961|963.4|961|962.78|960.38|0
1655301180000|2022-06-15 13:53:00|962.28|959.88|961.29|958.89|962.28|959.88|961.29|958.89|0
1655301190000|2022-06-15 13:53:10|960.68|958.28|962.78|960.38|962.78|960.38|960.55|958.15|0
1655301200000|2022-06-15 13:53:20|963.03|960.63|962.66|960.26|963.27|960.87|962.66|960.26|0
1655301210000|2022-06-15 13:53:30|962.78|960.38|964.51|962.11|964.51|962.11|962.78|960.38|0
1655301220000|2022-06-15 13:53:40|964.76|962.36|963.27|960.87|965.26|962.86|963.27|960.87|0
1655301230000|2022-06-15 13:53:50|963.03|960.63|963.77|961.37|964.02|961.62|963.03|960.63|0
1655301240000|2022-06-15 13:54:00|963.52|961.12|963.03|960.63|963.52|961.12|963.03|960.63|0
1655301250000|2022-06-15 13:54:10|963.27|960.87|963.52|961.12|963.52|961.12|962.28|959.88|0
1655301260000|2022-06-15 13:54:20|963.77|961.37|965.01|962.61|965.01|962.61|963.77|961.37|0
1655301270000|2022-06-15 13:54:30|965.26|962.86|965.51|963.11|965.51|963.11|964.51|962.11|0
1655301280000|2022-06-15 13:54:40|966|963.6|964.27|961.87|966|963.6|964.27|961.87|0
1655301290000|2022-06-15 13:54:50|964.51|962.11|966.99|964.59|966.99|964.59|964.51|962.11|0
1655301300000|2022-06-15 13:55:00|967.24|964.84|965.14|962.74|967.24|964.84|965.14|962.74|0
1655301310000|2022-06-15 13:55:10|964.76|962.36|966.5|964.1|966.5|964.1|964.76|962.36|0
1655301320000|2022-06-15 13:55:20|964.76|962.36|964.27|961.87|964.76|962.36|964.27|961.87|0
1655301330000|2022-06-15 13:55:30|964.02|961.62|964.27|961.87|964.27|961.87|963.77|961.37|0
1655301340000|2022-06-15 13:55:40|963.77|961.37|962.53|960.13|963.77|961.37|962.53|960.13|0
1655301350000|2022-06-15 13:55:50|963.27|960.87|962.03|959.63|963.27|960.87|961.79|959.39|0
1655301360000|2022-06-15 13:56:00|962.28|959.88|960.55|958.15|962.28|959.88|960.55|958.15|0
1655301370000|2022-06-15 13:56:10|960.3|957.9|959.31|956.91|960.3|957.9|959.31|956.91|0
1655301380000|2022-06-15 13:56:20|959.56|957.16|961.29|958.89|961.29|958.89|959.56|957.16|0
1655301390000|2022-06-15 13:56:30|961.79|959.39|959.8|957.4|961.79|959.39|959.8|957.4|0
1655301400000|2022-06-15 13:56:40|960.3|957.9|960.55|958.15|960.55|958.15|960.3|957.9|0
1655301410000|2022-06-15 13:56:50|960.79|958.39|961.29|958.89|961.29|958.89|959.56|957.16|0
1655301420000|2022-06-15 13:57:00|960.05|957.65|959.06|956.66|960.05|957.65|959.06|956.66|0
1655301430000|2022-06-15 13:57:10|959.31|956.91|959.8|957.4|959.8|957.4|958.81|956.41|0
1655301440000|2022-06-15 13:57:20|960.3|957.9|961.04|958.64|961.04|958.64|960.3|957.9|0
1655301450000|2022-06-15 13:57:30|960.79|958.39|961.79|959.39|961.79|959.39|960.79|958.39|0
1655301460000|2022-06-15 13:57:40|962.03|959.63|962.28|959.88|962.53|960.13|962.03|959.63|0
1655301470000|2022-06-15 13:57:50|961.79|959.39|961.04|958.64|961.79|959.39|961.04|958.64|0
1655301480000|2022-06-15 13:58:00|961.54|959.14|961.54|959.14|961.54|959.14|960.79|958.39|0
1655301490000|2022-06-15 13:58:10|961.29|958.89|962.53|960.13|962.53|960.13|961.29|958.89|0
1655301500000|2022-06-15 13:58:20|962.28|959.88|962.78|960.38|962.78|960.38|962.28|959.88|0
1655301510000|2022-06-15 13:58:30|963.52|961.12|962.53|960.13|963.52|961.12|962.53|960.13|0
1655301520000|2022-06-15 13:58:40|962.28|959.88|961.17|958.77|962.28|959.88|961.17|958.77|0
1655301530000|2022-06-15 13:58:50|962.28|959.88|962.03|959.63|962.28|959.88|961.79|959.39|0
1655301540000|2022-06-15 13:59:00|962.78|960.38|963.77|961.37|963.77|961.37|962.78|960.38|0
1655301550000|2022-06-15 13:59:10|963.27|960.87|962.28|959.88|963.27|960.87|962.28|959.88|0
1655301560000|2022-06-15 13:59:20|962.53|960.13|963.52|961.12|963.52|961.12|962.53|960.13|0
1655301570000|2022-06-15 13:59:30|963.77|961.37|963.27|960.87|963.77|961.37|963.27|960.87|0
1655301580000|2022-06-15 13:59:40|963.52|961.12|964.51|962.11|964.51|962.11|963.52|961.12|0
1655301590000|2022-06-15 13:59:50|964.39|961.99|963.77|961.37|965.01|962.61|963.77|961.37|0
1655301600000|2022-06-15 14:00:00|963.52|961.12|965.75|963.35|965.75|963.35|963.52|961.12|0
1655301610000|2022-06-15 14:00:10|965.5|963.1|964.51|962.11|965.75|963.35|964.51|962.11|0
1655301620000|2022-06-15 14:00:20|965.01|962.61|963.27|960.87|965.01|962.61|963.27|960.87|0
1655301630000|2022-06-15 14:00:30|962.53|960.13|962.28|959.88|962.53|960.13|960.79|958.39|0
1655301640000|2022-06-15 14:00:40|961.29|958.89|963.03|960.63|963.03|960.63|961.29|958.89|0
1655301650000|2022-06-15 14:00:50|963.52|961.12|962.28|959.88|963.52|961.12|962.28|959.88|0
1655301660000|2022-06-15 14:01:00|961.67|959.27|962.78|960.38|962.78|960.38|961.29|958.89|0
1655301670000|2022-06-15 14:01:10|963.03|960.63|961.04|958.64|963.03|960.63|961.04|958.64|0
1655301680000|2022-06-15 14:01:20|960.55|958.15|960.79|958.39|960.79|958.39|960.55|958.15|0
1655301690000|2022-06-15 14:01:30|961.04|958.64|962.03|959.63|962.03|959.63|961.04|958.64|0
1655301700000|2022-06-15 14:01:40|961.79|959.39|961.54|959.14|961.79|959.39|961.42|959.02|0
1655301710000|2022-06-15 14:01:50|961.29|958.89|961.29|958.89|961.29|958.89|961.29|958.89|0
1655301720000|2022-06-15 14:02:00|961.04|958.64|962.28|959.88|962.28|959.88|960.79|958.39|0
1655301730000|2022-06-15 14:02:10|961.79|959.39|959.8|957.4|961.79|959.39|959.8|957.4|0
1655301740000|2022-06-15 14:02:20|959.68|957.28|959.06|956.66|959.68|957.28|959.06|956.66|0
1655301750000|2022-06-15 14:02:30|958.81|956.41|958.56|956.16|958.81|956.41|958.56|956.16|0
1655301760000|2022-06-15 14:02:40|959.06|956.66|958.56|956.16|959.06|956.66|958.56|956.16|0
1655301770000|2022-06-15 14:02:50|958.81|956.41|959.44|957.04|960.05|957.65|958.81|956.41|0
1655301780000|2022-06-15 14:03:00|959.8|957.4|960.55|958.15|960.55|958.15|959.8|957.4|0
1655301790000|2022-06-15 14:03:10|960.3|957.9|961.79|959.39|961.79|959.39|960.3|957.9|0
1655301800000|2022-06-15 14:03:20|961.54|959.14|961.17|958.77|961.54|959.14|960.55|958.15|0
1655301810000|2022-06-15 14:03:30|960.55|958.15|960.3|957.9|961.04|958.64|960.3|957.9|0
1655301820000|2022-06-15 14:03:40|960.43|958.03|960.05|957.65|960.55|958.15|960.05|957.65|0
1655301830000|2022-06-15 14:03:50|960.55|958.15|959.31|956.91|960.55|958.15|959.31|956.91|0
1655301840000|2022-06-15 14:04:00|959.06|956.66|959.06|956.66|959.31|956.91|959.06|956.66|0
1655301850000|2022-06-15 14:04:10|958.81|956.41|957.82|955.42|958.81|956.41|957.82|955.42|0
1655301860000|2022-06-15 14:04:20|958.07|955.67|957.57|955.17|958.07|955.67|957.57|955.17|0
1655301870000|2022-06-15 14:04:30|957.32|954.92|956.58|954.18|957.32|954.92|956.58|954.18|0
1655301880000|2022-06-15 14:04:40|956.83|954.43|957.08|954.68|957.08|954.68|956.83|954.43|0
1655301890000|2022-06-15 14:04:50|956.83|954.43|956.58|954.18|957.08|954.68|956.58|954.18|0
1655301900000|2022-06-15 14:05:00|958.07|955.67|959.06|956.66|959.06|956.66|958.07|955.67|0
1655301910000|2022-06-15 14:05:10|959.31|956.91|957.32|954.92|959.31|956.91|957.32|954.92|0
1655301920000|2022-06-15 14:05:20|956.83|954.43|958.32|955.92|958.32|955.92|956.83|954.43|0
1655301930000|2022-06-15 14:05:30|958.56|956.16|957.82|955.42|958.56|956.16|957.57|955.17|0
1655301940000|2022-06-15 14:05:40|957.57|955.17|957.82|955.42|957.82|955.42|957.32|954.92|0
1655301950000|2022-06-15 14:05:50|958.07|955.67|958.45|956.05|958.45|956.05|958.07|955.67|0
1655301960000|2022-06-15 14:06:00|958.32|955.92|959.06|956.66|959.06|956.66|958.32|955.92|0
1655301970000|2022-06-15 14:06:10|958.81|956.41|957.82|955.42|958.81|956.41|957.82|955.42|0
1655301980000|2022-06-15 14:06:20|957.57|955.17|957.32|954.92|958.07|955.67|957.32|954.92|0
1655301990000|2022-06-15 14:06:30|956.83|954.43|956.83|954.43|957.08|954.68|956.33|953.93|0
1655302000000|2022-06-15 14:06:40|957.32|954.92|956.83|954.43|957.82|955.42|956.83|954.43|0
1655302010000|2022-06-15 14:06:50|956.58|954.18|957.32|954.92|957.32|954.92|956.58|954.18|0
1655302020000|2022-06-15 14:07:00|957.08|954.68|956.33|953.93|957.82|955.42|956.09|953.69|0
1655302030000|2022-06-15 14:07:10|955.59|953.19|956.09|953.69|956.09|953.69|955.59|953.19|0
1655302040000|2022-06-15 14:07:20|956.33|953.93|956.83|954.43|956.83|954.43|956.33|953.93|0
1655302050000|2022-06-15 14:07:30|956.33|953.93|956.33|953.93|956.33|953.93|955.59|953.19|0
1655302060000|2022-06-15 14:07:40|956.09|953.69|955.59|953.19|956.09|953.69|955.59|953.19|0
1655302070000|2022-06-15 14:07:50|955.72|953.32|955.34|952.94|955.72|953.32|955.34|952.94|0
1655302080000|2022-06-15 14:08:00|955.59|953.19|954.85|952.45|955.59|953.19|954.85|952.45|0
1655302090000|2022-06-15 14:08:10|954.6|952.2|955.09|952.69|955.09|952.69|954.6|952.2|0
1655302100000|2022-06-15 14:08:20|954.85|952.45|955.09|952.69|955.59|953.19|954.85|952.45|0
1655302110000|2022-06-15 14:08:30|954.85|952.45|955.59|953.19|955.59|953.19|954.85|952.45|0
1655302120000|2022-06-15 14:08:40|955.84|953.44|955.59|953.19|955.84|953.44|955.34|952.94|0
1655302130000|2022-06-15 14:08:50|955.84|953.44|956.09|953.69|956.09|953.69|955.84|953.44|0
1655302140000|2022-06-15 14:09:00|955.59|953.19|955.59|953.19|956.33|953.93|955.59|953.19|0
1655302150000|2022-06-15 14:09:10|955.34|952.94|955.59|953.19|955.59|953.19|955.34|952.94|0
1655302160000|2022-06-15 14:09:20|955.09|952.69|955.59|953.19|955.59|953.19|955.09|952.69|0
1655302170000|2022-06-15 14:09:30|955.34|952.94|957.32|954.92|957.32|954.92|955.34|952.94|0
1655302180000|2022-06-15 14:09:40|957.82|955.42|957.57|955.17|957.82|955.42|957.08|954.68|0
1655302190000|2022-06-15 14:09:50|958.32|955.92|958.81|956.41|958.81|956.41|958.07|955.67|0
1655302200000|2022-06-15 14:10:00|957.82|955.42|957.82|955.42|958.07|955.67|957.82|955.42|0
1655302210000|2022-06-15 14:10:10|958.07|955.67|957.82|955.42|958.56|956.16|957.82|955.42|0
1655302220000|2022-06-15 14:10:20|958.07|955.67|957.57|955.17|958.07|955.67|957.57|955.17|0
1655302230000|2022-06-15 14:10:30|957.82|955.42|957.57|955.17|957.82|955.42|956.83|954.43|0
1655302240000|2022-06-15 14:10:40|957.82|955.42|956.83|954.43|957.82|955.42|956.83|954.43|0
1655302250000|2022-06-15 14:10:50|957.57|955.17|957.57|955.17|957.57|955.17|957.57|955.17|0
1655302260000|2022-06-15 14:11:00|957.32|954.92|956.58|954.18|957.32|954.92|956.58|954.18|0
1655302270000|2022-06-15 14:11:10|957.08|954.68|957.57|955.17|957.57|955.17|957.08|954.68|0
1655302280000|2022-06-15 14:11:20|958.32|955.92|958.81|956.41|958.81|956.41|958.32|955.92|0
1655302290000|2022-06-15 14:11:30|960.05|957.65|960.55|958.15|960.55|958.15|959.8|957.4|0
1655302300000|2022-06-15 14:11:40|960.3|957.9|960.79|958.39|960.79|958.39|960.05|957.65|0
1655302310000|2022-06-15 14:11:50|960.3|957.9|960.55|958.15|960.55|958.15|960.3|957.9|0
1655302320000|2022-06-15 14:12:00|960.05|957.65|960.68|958.28|960.68|958.28|959.06|956.66|0
1655302330000|2022-06-15 14:12:10|960.79|958.39|961.79|959.39|961.79|959.39|960.79|958.39|0
1655302340000|2022-06-15 14:12:20|961.29|958.89|960.3|957.9|961.29|958.89|960.3|957.9|0
1655302350000|2022-06-15 14:12:30|960.05|957.65|959.31|956.91|960.05|957.65|959.31|956.91|0
1655302360000|2022-06-15 14:12:40|958.32|955.92|958.81|956.41|958.81|956.41|958.32|955.92|0
1655302370000|2022-06-15 14:12:50|958.56|956.16|957.57|955.17|958.56|956.16|957.57|955.17|0
1655302380000|2022-06-15 14:13:00|957.08|954.68|957.57|955.17|957.57|955.17|956.33|953.93|0
1655302390000|2022-06-15 14:13:10|957.82|955.42|955.84|953.44|957.82|955.42|955.84|953.44|0
1655302400000|2022-06-15 14:13:20|956.09|953.69|956.33|953.93|956.83|954.43|956.09|953.69|0
1655302410000|2022-06-15 14:13:30|956.09|953.69|956.83|954.43|956.83|954.43|956.09|953.69|0
1655302420000|2022-06-15 14:13:40|957.57|955.17|958.07|955.67|958.07|955.67|957.57|955.17|0
1655302430000|2022-06-15 14:13:50|958.32|955.92|959.06|956.66|959.06|956.66|958.32|955.92|0
1655302440000|2022-06-15 14:14:00|959.56|957.16|960.55|958.15|960.55|958.15|959.56|957.16|0
1655302450000|2022-06-15 14:14:10|960.3|957.9|959.56|957.16|960.3|957.9|959.56|957.16|0
1655302460000|2022-06-15 14:14:20|959.8|957.4|959.8|957.4|959.8|957.4|959.31|956.91|0
1655302470000|2022-06-15 14:14:30|960.3|957.9|961.29|958.89|961.29|958.89|960.05|957.65|0
1655302480000|2022-06-15 14:14:40|961.54|959.14|961.17|958.77|961.79|959.39|961.17|958.77|0
1655302490000|2022-06-15 14:14:50|961.29|958.89|962.03|959.63|962.03|959.63|961.29|958.89|0
1655302500000|2022-06-15 14:15:00|963.03|960.63|962.28|959.88|963.65|961.25|962.28|959.88|0
1655302510000|2022-06-15 14:15:10|962.78|960.38|961.91|959.51|962.78|960.38|961.91|959.51|0
1655302520000|2022-06-15 14:15:20|961.54|959.14|961.29|958.89|961.54|959.14|961.29|958.89|0
1655302530000|2022-06-15 14:15:30|960.92|958.52|960.79|958.39|960.92|958.52|960.55|958.15|0
1655302540000|2022-06-15 14:15:40|960.55|958.15|961.29|958.89|961.54|959.14|960.55|958.15|0
1655302550000|2022-06-15 14:15:50|961.04|958.64|961.04|958.64|961.54|959.14|961.04|958.64|0
1655302560000|2022-06-15 14:16:00|960.3|957.9|961.79|959.39|961.79|959.39|960.3|957.9|0
1655302570000|2022-06-15 14:16:10|961.29|958.89|961.29|958.89|961.54|959.14|961.29|958.89|0
1655302580000|2022-06-15 14:16:20|960.79|958.39|959.8|957.4|960.79|958.39|959.8|957.4|0
1655302590000|2022-06-15 14:16:30|959.55|957.15|959.55|957.15|959.55|957.15|959.31|956.91|0
1655302600000|2022-06-15 14:16:40|958.81|956.41|960.18|957.78|960.18|957.78|958.56|956.16|0
1655302610000|2022-06-15 14:16:50|960.55|958.15|959.31|956.91|960.55|958.15|959.06|956.66|0
1655302620000|2022-06-15 14:17:00|959.55|957.15|960.55|958.15|960.79|958.39|959.55|957.15|0
1655302630000|2022-06-15 14:17:10|960.79|958.39|960.79|958.39|960.79|958.39|960.55|958.15|0
1655302640000|2022-06-15 14:17:20|961.04|958.64|961.29|958.89|961.29|958.89|961.04|958.64|0
1655302650000|2022-06-15 14:17:30|962.28|959.88|961.54|959.14|962.28|959.88|961.54|959.14|0
1655302660000|2022-06-15 14:17:40|960.79|958.39|962.78|960.38|962.78|960.38|960.79|958.39|0
1655302670000|2022-06-15 14:17:50|963.03|960.63|963.52|961.12|964.26|961.86|963.03|960.63|0
1655302680000|2022-06-15 14:18:00|963.27|960.87|963.27|960.87|964.76|962.36|963.27|960.87|0
1655302690000|2022-06-15 14:18:10|963.52|961.12|964.26|961.86|964.26|961.86|963.52|961.12|0
1655302700000|2022-06-15 14:18:20|964.51|962.11|966.25|963.85|966.25|963.85|964.51|962.11|0
1655302710000|2022-06-15 14:18:30|966.5|964.1|965.75|963.35|966.5|964.1|965.75|963.35|0
1655302720000|2022-06-15 14:18:40|966|963.6|966.13|963.73|966.5|964.1|965.75|963.35|0
1655302730000|2022-06-15 14:18:50|965.75|963.35|965.26|962.86|966|963.6|965.26|962.86|0
1655302740000|2022-06-15 14:19:00|964.39|961.99|963.77|961.37|964.39|961.99|963.77|961.37|0
1655302750000|2022-06-15 14:19:10|963.52|961.12|963.77|961.37|963.77|961.37|963.52|961.12|0
1655302760000|2022-06-15 14:19:20|963.27|960.87|963.77|961.37|963.77|961.37|963.27|960.87|0
1655302770000|2022-06-15 14:19:30|963.27|960.87|963.03|960.63|963.27|960.87|963.03|960.63|0
1655302780000|2022-06-15 14:19:40|962.78|960.38|963.27|960.87|963.27|960.87|962.53|960.13|0
1655302790000|2022-06-15 14:19:50|963.52|961.12|964.26|961.86|964.76|962.36|963.52|961.12|0
1655302800000|2022-06-15 14:20:00|965.01|962.61|964.51|962.11|965.01|962.61|964.26|961.86|0
1655302810000|2022-06-15 14:20:10|965.01|962.61|964.51|962.11|965.01|962.61|964.02|961.62|0
1655302820000|2022-06-15 14:20:20|964.89|962.49|965.26|962.86|965.5|963.1|964.76|962.36|0
1655302830000|2022-06-15 14:20:30|965.5|963.1|965.26|962.86|965.5|963.1|964.76|962.36|0
1655302840000|2022-06-15 14:20:40|965.01|962.61|966|963.6|966|963.6|965.01|962.61|0
1655302850000|2022-06-15 14:20:50|966.5|964.1|965.75|963.35|966.5|964.1|965.75|963.35|0
1655302860000|2022-06-15 14:21:00|966.5|964.1|967.49|965.09|967.49|965.09|966.5|964.1|0
1655302870000|2022-06-15 14:21:10|967.98|965.58|966.25|963.85|968.23|965.83|966.25|963.85|0
1655302880000|2022-06-15 14:21:20|965.75|963.35|965.26|962.86|965.75|963.35|965.01|962.61|0
1655302890000|2022-06-15 14:21:30|965.5|963.1|965.75|963.35|965.75|963.35|964.51|962.11|0
1655302900000|2022-06-15 14:21:40|966.5|964.1|966|963.6|966.74|964.34|966|963.6|0
1655302910000|2022-06-15 14:21:50|965.75|963.35|964.76|962.36|965.75|963.35|964.76|962.36|0
1655302920000|2022-06-15 14:22:00|964.51|962.11|964.26|961.86|965.01|962.61|964.26|961.86|0
1655302930000|2022-06-15 14:22:10|964.76|962.36|964.89|962.49|965.01|962.61|964.76|962.36|0
1655302940000|2022-06-15 14:22:20|964.76|962.36|965.26|962.86|965.26|962.86|964.76|962.36|0
1655302950000|2022-06-15 14:22:30|964.76|962.36|963.27|960.87|964.76|962.36|963.27|960.87|0
1655302960000|2022-06-15 14:22:40|963.52|961.12|964.02|961.62|964.02|961.62|963.27|960.87|0
1655302970000|2022-06-15 14:22:50|964.26|961.86|964.76|962.36|964.76|962.36|963.77|961.37|0
1655302980000|2022-06-15 14:23:00|964.26|961.86|965.5|963.1|965.75|963.35|964.26|961.86|0
1655302990000|2022-06-15 14:23:10|966|963.6|965.5|963.1|966.74|964.34|965.5|963.1|0
1655303000000|2022-06-15 14:23:20|966|963.6|964.76|962.36|966|963.6|964.76|962.36|0
1655303010000|2022-06-15 14:23:30|965.26|962.86|965.26|962.86|965.39|962.99|965.26|962.86|0
1655303020000|2022-06-15 14:23:40|965.75|963.35|965.01|962.61|966|963.6|965.01|962.61|0
1655303030000|2022-06-15 14:23:50|964.51|962.11|963.77|961.37|965.01|962.61|963.77|961.37|0
1655303040000|2022-06-15 14:24:00|964.51|962.11|963.02|960.62|964.51|962.11|963.02|960.62|0
1655303050000|2022-06-15 14:24:10|963.15|960.75|964.26|961.86|964.26|961.86|963.15|960.75|0
1655303060000|2022-06-15 14:24:20|964.02|961.62|963.77|961.37|964.26|961.86|963.77|961.37|0
1655303070000|2022-06-15 14:24:30|963.52|961.12|964.76|962.36|964.76|962.36|963.27|960.87|0
1655303080000|2022-06-15 14:24:40|965.01|962.61|963.27|960.87|965.01|962.61|963.27|960.87|0
1655303090000|2022-06-15 14:24:50|963.02|960.62|964.51|962.11|964.51|962.11|963.02|960.62|0
1655303100000|2022-06-15 14:25:00|964.02|961.62|965.01|962.61|965.5|963.1|964.02|961.62|0
1655303110000|2022-06-15 14:25:10|965.26|962.86|963.77|961.37|965.26|962.86|963.77|961.37|0
1655303120000|2022-06-15 14:25:20|964.02|961.62|965.26|962.86|965.26|962.86|964.02|961.62|0
1655303130000|2022-06-15 14:25:30|965.5|963.1|965.5|963.1|965.5|963.1|965.26|962.86|0
1655303140000|2022-06-15 14:25:40|965.01|962.61|966|963.6|966|963.6|965.01|962.61|0
1655303150000|2022-06-15 14:25:50|965.75|963.35|966.25|963.85|966.25|963.85|965.5|963.1|0
1655303160000|2022-06-15 14:26:00|966.74|964.34|966.5|964.1|966.99|964.59|966.5|964.1|0
1655303170000|2022-06-15 14:26:10|965.26|962.86|966|963.6|966|963.6|965.26|962.86|0
1655303180000|2022-06-15 14:26:20|965.5|963.1|966.5|964.1|966.74|964.34|965.5|963.1|0
1655303190000|2022-06-15 14:26:30|966.74|964.34|966.99|964.59|966.99|964.59|966.5|964.1|0
1655303200000|2022-06-15 14:26:40|966.87|964.47|965.75|963.35|966.99|964.59|965.75|963.35|0
1655303210000|2022-06-15 14:26:50|966.5|964.1|966.99|964.59|967.49|965.09|966.5|964.1|0
1655303220000|2022-06-15 14:27:00|967.24|964.84|966.25|963.85|967.24|964.84|966.25|963.85|0
1655303230000|2022-06-15 14:27:10|965.75|963.35|965.75|963.35|966|963.6|965.75|963.35|0
1655303240000|2022-06-15 14:27:20|966|963.6|966|963.6|966|963.6|966|963.6|0
1655303250000|2022-06-15 14:27:30|965.75|963.35|966.99|964.59|966.99|964.59|965.75|963.35|0
1655303260000|2022-06-15 14:27:40|966.74|964.34|966.25|963.85|966.99|964.59|966.25|963.85|0
1655303270000|2022-06-15 14:27:50|966.5|964.1|966|963.6|966.5|964.1|966|963.6|0
1655303280000|2022-06-15 14:28:00|965.26|962.86|964.26|961.86|965.5|963.1|964.26|961.86|0
1655303290000|2022-06-15 14:28:10|964.02|961.62|965.5|963.1|965.5|963.1|964.02|961.62|0
1655303300000|2022-06-15 14:28:20|965.01|962.61|964.26|961.86|965.5|963.1|964.26|961.86|0
1655303310000|2022-06-15 14:28:30|964.02|961.62|963.77|961.37|964.02|961.62|963.52|961.12|0
1655303320000|2022-06-15 14:28:40|964.02|961.62|963.77|961.37|964.02|961.62|963.77|961.37|0
1655303330000|2022-06-15 14:28:50|963.02|960.62|963.27|960.87|963.27|960.87|962.78|960.38|0
1655303340000|2022-06-15 14:29:00|963.77|961.37|964.26|961.86|964.26|961.86|963.52|961.12|0
1655303350000|2022-06-15 14:29:10|963.77|961.37|965.01|962.61|965.01|962.61|963.27|960.87|0
1655303360000|2022-06-15 14:29:20|965.26|962.86|965.5|963.1|965.75|963.35|965.26|962.86|0
1655303370000|2022-06-15 14:29:30|965.26|962.86|964.76|962.36|965.26|962.86|964.26|961.86|0
1655303380000|2022-06-15 14:29:40|964.51|962.11|964.76|962.36|964.76|962.36|964.51|962.11|0
1655303390000|2022-06-15 14:29:50|965.01|962.61|964.02|961.62|965.01|962.61|964.02|961.62|0
1655303400000|2022-06-15 14:30:00|963.27|960.87|965.01|962.61|965.01|962.61|963.27|960.87|0
1655303410000|2022-06-15 14:30:10|964.76|962.36|964.51|962.11|964.76|962.36|964.02|961.62|0
1655303420000|2022-06-15 14:30:20|965.26|962.86|964.02|961.62|965.75|963.35|964.02|961.62|0
1655303430000|2022-06-15 14:30:30|964.26|961.86|964.26|961.86|964.51|962.11|963.77|961.37|0
1655303440000|2022-06-15 14:30:40|965.01|962.61|966.5|964.1|966.5|964.1|965.01|962.61|0
1655303450000|2022-06-15 14:30:50|965.75|963.35|966.99|964.59|966.99|964.59|965.75|963.35|0
1655303460000|2022-06-15 14:31:00|967.98|965.58|968.23|965.83|968.23|965.83|967.98|965.58|0
1655303470000|2022-06-15 14:31:10|967.98|965.58|968.48|966.08|968.48|966.08|967.74|965.34|0
1655303480000|2022-06-15 14:31:20|968.23|965.83|968.98|966.58|969.22|966.82|968.23|965.83|0
1655303490000|2022-06-15 14:31:30|969.47|967.07|971.21|968.81|971.21|968.81|969.47|967.07|0
1655303500000|2022-06-15 14:31:40|971.09|968.69|972.94|970.54|972.94|970.54|971.09|968.69|0
1655303510000|2022-06-15 14:31:50|972.2|969.8|971.95|969.55|972.2|969.8|971.7|969.3|0
1655303520000|2022-06-15 14:32:00|971.46|969.06|971.58|969.18|971.58|969.18|970.71|968.31|0
1655303530000|2022-06-15 14:32:10|971.95|969.55|972.94|970.54|973.19|970.79|971.95|969.55|0
1655303540000|2022-06-15 14:32:20|972.45|970.05|971.95|969.55|973.07|970.67|971.95|969.55|0
1655303550000|2022-06-15 14:32:30|971.46|969.06|970.71|968.31|971.46|969.06|970.71|968.31|0
1655303560000|2022-06-15 14:32:40|969.97|967.57|968.98|966.58|969.97|967.57|968.98|966.58|0
1655303570000|2022-06-15 14:32:50|969.97|967.57|969.47|967.07|970.22|967.82|969.47|967.07|0
1655303580000|2022-06-15 14:33:00|969.22|966.82|968.98|966.58|969.22|966.82|968.98|966.58|0
1655303590000|2022-06-15 14:33:10|969.47|967.07|970.71|968.31|970.71|968.31|969.47|967.07|0
1655303600000|2022-06-15 14:33:20|970.22|967.82|970.96|968.56|970.96|968.56|970.22|967.82|0
1655303610000|2022-06-15 14:33:30|971.21|968.81|970.96|968.56|971.46|969.06|970.96|968.56|0
1655303620000|2022-06-15 14:33:40|971.21|968.81|971.7|969.3|971.7|969.3|970.46|968.06|0
1655303630000|2022-06-15 14:33:50|971.95|969.55|972.08|969.68|972.08|969.68|971.95|969.55|0
1655303640000|2022-06-15 14:34:00|972.45|970.05|972.94|970.54|972.94|970.54|972.45|970.05|0
1655303650000|2022-06-15 14:34:10|972.45|970.05|972.45|970.05|973.19|970.79|972.45|970.05|0
1655303660000|2022-06-15 14:34:20|971.21|968.81|970.22|967.82|971.21|968.81|969.97|967.57|0
1655303670000|2022-06-15 14:34:30|970.46|968.06|970.22|967.82|970.46|968.06|970.22|967.82|0
1655303680000|2022-06-15 14:34:40|969.72|967.32|969.47|967.07|969.97|967.57|969.47|967.07|0
1655303690000|2022-06-15 14:34:50|969.22|966.82|969.97|967.57|969.97|967.57|969.22|966.82|0
1655303700000|2022-06-15 14:35:00|969.47|967.07|968.73|966.33|969.47|967.07|968.73|966.33|0
1655303710000|2022-06-15 14:35:10|968.23|965.83|968.23|965.83|968.48|966.08|967.98|965.58|0
1655303720000|2022-06-15 14:35:20|967.74|965.34|967.98|965.58|967.98|965.58|967.74|965.34|0
1655303730000|2022-06-15 14:35:30|968.48|966.08|968.23|965.83|969.72|967.32|968.23|965.83|0
1655303740000|2022-06-15 14:35:40|967.98|965.58|968.48|966.08|968.48|966.08|967.74|965.34|0
1655303750000|2022-06-15 14:35:50|968.23|965.83|969.72|967.32|969.72|967.32|968.23|965.83|0
1655303760000|2022-06-15 14:36:00|969.47|967.07|970.46|968.06|970.46|968.06|969.47|967.07|0
1655303770000|2022-06-15 14:36:10|970.71|968.31|971.21|968.81|971.21|968.81|970.71|968.31|0
1655303780000|2022-06-15 14:36:20|970.46|968.06|969.72|967.32|970.46|968.06|969.72|967.32|0
1655303790000|2022-06-15 14:36:30|969.47|967.07|968.73|966.33|969.47|967.07|968.48|966.08|0
1655303800000|2022-06-15 14:36:40|968.48|966.08|968.73|966.33|968.73|966.33|968.23|965.83|0
1655303810000|2022-06-15 14:36:50|968.48|966.08|969.47|967.07|969.47|967.07|968.48|966.08|0
1655303820000|2022-06-15 14:37:00|969.22|966.82|968.73|966.33|969.22|966.82|968.48|966.08|0
1655303830000|2022-06-15 14:37:10|968.98|966.58|968.98|966.58|969.22|966.82|968.98|966.58|0
1655303840000|2022-06-15 14:37:20|968.73|966.33|967.98|965.58|968.73|966.33|967.98|965.58|0
1655303850000|2022-06-15 14:37:30|968.23|965.83|968.23|965.83|968.48|966.08|968.23|965.83|0
1655303860000|2022-06-15 14:37:40|968.73|966.33|969.47|967.07|969.47|967.07|968.73|966.33|0
1655303870000|2022-06-15 14:37:50|969.97|967.57|970.71|968.31|970.71|968.31|969.97|967.57|0
1655303880000|2022-06-15 14:38:00|970.96|968.56|970.71|968.31|971.21|968.81|970.71|968.31|0
1655303890000|2022-06-15 14:38:10|969.47|967.07|969.97|967.57|969.97|967.57|969.47|967.07|0
1655303900000|2022-06-15 14:38:20|970.71|968.31|971.21|968.81|971.21|968.81|970.71|968.31|0
1655303910000|2022-06-15 14:38:30|971.46|969.06|971.7|969.3|971.7|969.3|971.46|969.06|0
1655303920000|2022-06-15 14:38:40|971.95|969.55|970.71|968.31|971.95|969.55|970.71|968.31|0
1655303930000|2022-06-15 14:38:50|970.46|968.06|970.71|968.31|970.71|968.31|969.97|967.57|0
1655303940000|2022-06-15 14:39:00|970.96|968.56|970.71|968.31|971.21|968.81|970.71|968.31|0
1655303950000|2022-06-15 14:39:10|970.96|968.56|970.84|968.44|971.21|968.81|970.84|968.44|0
1655303960000|2022-06-15 14:39:20|971.7|969.3|971.21|968.81|971.7|969.3|971.21|968.81|0
1655303970000|2022-06-15 14:39:30|971.46|969.06|971.7|969.3|971.7|969.3|970.96|968.56|0
1655303980000|2022-06-15 14:39:40|970.96|968.56|970.71|968.31|970.96|968.56|970.46|968.06|0
1655303990000|2022-06-15 14:39:50|970.46|968.06|971.21|968.81|971.21|968.81|970.46|968.06|0
1655304000000|2022-06-15 14:40:00|971.7|969.3|971.46|969.06|971.95|969.55|971.46|969.06|0
1655304010000|2022-06-15 14:40:10|971.7|969.3|972.7|970.3|972.7|970.3|971.46|969.06|0
1655304020000|2022-06-15 14:40:20|972.94|970.54|972.94|970.54|972.94|970.54|972.94|970.54|0
1655304030000|2022-06-15 14:40:30|973.44|971.04|972.2|969.8|973.44|971.04|972.2|969.8|0
1655304040000|2022-06-15 14:40:40|972.7|970.3|973.19|970.79|973.44|971.04|972.7|970.3|0
1655304050000|2022-06-15 14:40:50|973.44|971.04|973.19|970.79|973.44|971.04|973.19|970.79|0
1655304060000|2022-06-15 14:41:00|973.44|971.04|973.94|971.54|973.94|971.54|973.44|971.04|0
1655304070000|2022-06-15 14:41:10|974.18|971.78|972.7|970.3|974.18|971.78|972.7|970.3|0
1655304080000|2022-06-15 14:41:20|971.95|969.55|971.95|969.55|972.2|969.8|971.7|969.3|0
1655304090000|2022-06-15 14:41:30|972.2|969.8|970.96|968.56|972.7|970.3|970.96|968.56|0
1655304100000|2022-06-15 14:41:40|970.46|968.06|970.96|968.56|970.96|968.56|970.46|968.06|0
1655304110000|2022-06-15 14:41:50|970.71|968.31|972.7|970.3|972.7|970.3|970.71|968.31|0
1655304120000|2022-06-15 14:42:00|972.45|970.05|971.46|969.06|972.45|970.05|971.46|969.06|0
1655304130000|2022-06-15 14:42:10|970.96|968.56|971.21|968.81|971.46|969.06|970.96|968.56|0
1655304140000|2022-06-15 14:42:20|970.96|968.56|970.96|968.56|971.21|968.81|970.96|968.56|0
1655304150000|2022-06-15 14:42:30|971.21|968.81|970.96|968.56|971.21|968.81|970.71|968.31|0
1655304160000|2022-06-15 14:42:40|971.21|968.81|970.46|968.06|971.21|968.81|970.46|968.06|0
1655304170000|2022-06-15 14:42:50|969.97|967.57|970.46|968.06|970.71|968.31|969.97|967.57|0
1655304180000|2022-06-15 14:43:00|971.21|968.81|972.7|970.3|972.7|970.3|971.21|968.81|0
1655304190000|2022-06-15 14:43:10|972.94|970.54|972.94|970.54|973.69|971.29|972.94|970.54|0
1655304200000|2022-06-15 14:43:20|973.94|971.54|973.69|971.29|973.94|971.54|973.19|970.79|0
1655304210000|2022-06-15 14:43:30|973.44|971.04|974.18|971.78|974.18|971.78|973.19|970.79|0
1655304220000|2022-06-15 14:43:40|973.94|971.54|973.44|971.04|973.94|971.54|972.94|970.54|0
1655304230000|2022-06-15 14:43:50|973.19|970.79|973.19|970.79|973.19|970.79|972.2|969.8|0
1655304240000|2022-06-15 14:44:00|972.7|970.3|973.94|971.54|974.43|972.03|972.7|970.3|0
1655304250000|2022-06-15 14:44:10|974.18|971.78|973.69|971.29|974.18|971.78|973.44|971.04|0
1655304260000|2022-06-15 14:44:20|974.18|971.78|974.43|972.03|974.43|972.03|973.44|971.04|0
1655304270000|2022-06-15 14:44:30|973.94|971.54|974.93|972.53|974.93|972.53|973.69|971.29|0
1655304280000|2022-06-15 14:44:40|974.18|971.78|973.44|971.04|974.18|971.78|973.19|970.79|0
1655304290000|2022-06-15 14:44:50|973.19|970.79|973.94|971.54|973.94|971.54|973.19|970.79|0
1655304300000|2022-06-15 14:45:00|974.93|972.53|974.68|972.28|974.93|972.53|974.43|972.03|0
1655304310000|2022-06-15 14:45:10|975.18|972.78|975.18|972.78|975.18|972.78|974.93|972.53|0
1655304320000|2022-06-15 14:45:20|974.93|972.53|973.94|971.54|974.93|972.53|973.94|971.54|0
1655304330000|2022-06-15 14:45:30|974.18|971.78|974.18|971.78|974.18|971.78|973.69|971.29|0
1655304340000|2022-06-15 14:45:40|973.94|971.54|975.42|973.02|975.42|973.02|973.94|971.54|0
1655304350000|2022-06-15 14:45:50|975.67|973.27|976.17|973.77|976.42|974.02|975.67|973.27|0
1655304360000|2022-06-15 14:46:00|976.42|974.02|977.16|974.76|977.16|974.76|976.17|973.77|0
1655304370000|2022-06-15 14:46:10|976.66|974.26|975.92|973.52|976.66|974.26|975.92|973.52|0
1655304380000|2022-06-15 14:46:20|975.67|973.27|976.17|973.77|976.17|973.77|975.67|973.27|0
1655304390000|2022-06-15 14:46:30|976.42|974.02|976.17|973.77|976.42|974.02|976.17|973.77|0
1655304400000|2022-06-15 14:46:40|976.42|974.02|977.41|975.01|977.41|975.01|976.42|974.02|0
1655304410000|2022-06-15 14:46:50|976.91|974.51|977.41|975.01|977.41|975.01|976.91|974.51|0
1655304420000|2022-06-15 14:47:00|977.66|975.26|977.41|975.01|977.91|975.51|977.41|975.01|0
1655304430000|2022-06-15 14:47:10|977.66|975.26|976.66|974.26|977.66|975.26|976.66|974.26|0
1655304440000|2022-06-15 14:47:20|976.91|974.51|976.66|974.26|977.66|975.26|976.66|974.26|0
1655304450000|2022-06-15 14:47:30|976.91|974.51|976.17|973.77|976.91|974.51|975.92|973.52|0
1655304460000|2022-06-15 14:47:40|976.91|974.51|976.42|974.02|976.91|974.51|975.92|973.52|0
1655304470000|2022-06-15 14:47:50|976.17|973.77|975.92|973.52|976.17|973.77|975.67|973.27|0
1655304480000|2022-06-15 14:48:00|974.68|972.28|976.42|974.02|976.42|974.02|974.68|972.28|0
1655304490000|2022-06-15 14:48:10|975.67|973.27|974.68|972.28|975.67|973.27|974.68|972.28|0
1655304500000|2022-06-15 14:48:20|974.93|972.53|975.42|973.02|975.42|973.02|974.93|972.53|0
1655304510000|2022-06-15 14:48:30|974.93|972.53|974.18|971.78|974.93|972.53|974.18|971.78|0
1655304520000|2022-06-15 14:48:40|974.43|972.03|974.68|972.28|974.68|972.28|974.18|971.78|0
1655304530000|2022-06-15 14:48:50|973.69|971.29|974.68|972.28|974.68|972.28|973.69|971.29|0
1655304540000|2022-06-15 14:49:00|974.93|972.53|975.92|973.52|975.92|973.52|974.93|972.53|0
1655304550000|2022-06-15 14:49:10|976.17|973.77|976.17|973.77|976.17|973.77|975.92|973.52|0
1655304560000|2022-06-15 14:49:20|975.92|973.52|975.67|973.27|975.92|973.52|975.18|972.78|0
1655304570000|2022-06-15 14:49:30|976.17|973.77|976.17|973.77|976.3|973.9|976.17|973.77|0
1655304580000|2022-06-15 14:49:40|976.42|974.02|975.18|972.78|976.42|974.02|975.18|972.78|0
1655304590000|2022-06-15 14:49:50|974.93|972.53|974.68|972.28|974.93|972.53|974.68|972.28|0
1655304600000|2022-06-15 14:50:00|975.92|973.52|975.42|973.02|975.92|973.52|975.18|972.78|0
1655304610000|2022-06-15 14:50:10|974.93|972.53|974.18|971.78|974.93|972.53|974.18|971.78|0
1655304620000|2022-06-15 14:50:20|974.68|972.28|975.42|973.02|975.42|973.02|974.68|972.28|0
1655304630000|2022-06-15 14:50:30|975.67|973.27|974.68|972.28|975.67|973.27|974.43|972.03|0
1655304640000|2022-06-15 14:50:40|974.93|972.53|974.93|972.53|975.18|972.78|974.93|972.53|0
1655304650000|2022-06-15 14:50:50|975.18|972.78|974.56|972.16|975.18|972.78|974.56|972.16|0
1655304660000|2022-06-15 14:51:00|975.18|972.78|976.42|974.02|976.42|974.02|975.18|972.78|0
1655304670000|2022-06-15 14:51:10|976.91|974.51|975.42|973.02|976.91|974.51|975.42|973.02|0
1655304680000|2022-06-15 14:51:20|974.93|972.53|976.17|973.77|976.17|973.77|974.93|972.53|0
1655304690000|2022-06-15 14:51:30|976.42|974.02|976.42|974.02|976.42|974.02|976.17|973.77|0
1655304700000|2022-06-15 14:51:40|976.66|974.26|977.16|974.76|977.16|974.76|976.66|974.26|0
1655304710000|2022-06-15 14:51:50|977.41|975.01|976.66|974.26|977.41|975.01|976.17|973.77|0
1655304720000|2022-06-15 14:52:00|976.42|974.02|976.66|974.26|976.66|974.26|976.42|974.02|0
1655304730000|2022-06-15 14:52:10|976.91|974.51|977.16|974.76|977.41|975.01|976.91|974.51|0
1655304740000|2022-06-15 14:52:20|977.41|975.01|977.41|975.01|977.91|975.51|976.91|974.51|0
1655304750000|2022-06-15 14:52:30|977.16|974.76|977.66|975.26|977.66|975.26|977.16|974.76|0
1655304760000|2022-06-15 14:52:40|977.91|975.51|977.41|975.01|977.91|975.51|977.41|975.01|0
1655304770000|2022-06-15 14:52:50|977.04|974.64|977.16|974.76|977.16|974.76|976.91|974.51|0
1655304780000|2022-06-15 14:53:00|977.66|975.26|980.63|978.23|980.63|978.23|977.66|975.26|0
1655304790000|2022-06-15 14:53:10|980.39|977.99|980.88|978.48|980.88|978.48|980.39|977.99|0
1655304800000|2022-06-15 14:53:20|981.13|978.73|983.12|980.72|983.12|980.72|981.13|978.73|0
1655304810000|2022-06-15 14:53:30|983.61|981.21|983.61|981.21|983.86|981.46|983.61|981.21|0
1655304820000|2022-06-15 14:53:40|982.87|980.47|983.86|981.46|983.86|981.46|982.87|980.47|0
1655304830000|2022-06-15 14:53:50|984.36|981.96|983.37|980.97|984.36|981.96|983.12|980.72|0
1655304840000|2022-06-15 14:54:00|983.61|981.21|983.37|980.97|983.61|981.21|982.87|980.47|0
1655304850000|2022-06-15 14:54:10|984.36|981.96|983.86|981.46|984.36|981.96|983.37|980.97|0
1655304860000|2022-06-15 14:54:20|984.11|981.71|984.36|981.96|984.36|981.96|983.86|981.46|0
1655304870000|2022-06-15 14:54:30|984.61|982.21|984.36|981.96|984.61|982.21|984.11|981.71|0
1655304880000|2022-06-15 14:54:40|984.11|981.71|983.86|981.46|984.11|981.71|983.61|981.21|0
1655304890000|2022-06-15 14:54:50|984.11|981.71|983.61|981.21|984.61|982.21|983.61|981.21|0
1655304900000|2022-06-15 14:55:00|983.36|980.96|982.87|980.47|983.61|981.21|982.62|980.22|0
1655304910000|2022-06-15 14:55:10|983.12|980.72|982.12|979.72|983.12|980.72|982.12|979.72|0
1655304920000|2022-06-15 14:55:20|981.38|978.98|982.62|980.22|982.62|980.22|981.38|978.98|0
1655304930000|2022-06-15 14:55:30|982.12|979.72|982.37|979.97|982.37|979.97|982.12|979.72|0
1655304940000|2022-06-15 14:55:40|982.62|980.22|982.12|979.72|982.62|980.22|982.12|979.72|0
1655304950000|2022-06-15 14:55:50|982.62|980.22|983.61|981.21|983.61|981.21|982.62|980.22|0
1655304960000|2022-06-15 14:56:00|983.86|981.46|984.85|982.45|984.85|982.45|983.86|981.46|0
1655304970000|2022-06-15 14:56:10|983.12|980.72|982.37|979.97|983.12|980.72|982.37|979.97|0
1655304980000|2022-06-15 14:56:20|982.12|979.72|982.12|979.72|982.37|979.97|981.88|979.48|0
1655304990000|2022-06-15 14:56:30|982.37|979.97|981.88|979.48|982.37|979.97|981.88|979.48|0
1655305000000|2022-06-15 14:56:40|981.63|979.23|980.63|978.23|981.63|979.23|980.63|978.23|0
1655305010000|2022-06-15 14:56:50|981.13|978.73|980.63|978.23|981.13|978.73|980.39|977.99|0
1655305020000|2022-06-15 14:57:00|980.39|977.99|980.39|977.99|981.13|978.73|980.39|977.99|0
1655305030000|2022-06-15 14:57:10|980.88|978.48|980.88|978.48|980.88|978.48|980.76|978.36|0
1655305050000|2022-06-15 14:57:30|980.63|978.23|980.88|978.48|980.88|978.48|980.14|977.74|0
1655305060000|2022-06-15 14:57:40|981.13|978.73|980.6|978.2|981.13|978.73|980.35|977.95|0
1655305070000|2022-06-15 14:57:50|979.86|977.46|979.91|977.51|980.1|977.7|979.86|977.46|0
1655305080000|2022-06-15 14:58:00|979.66|977.26|980.51|978.11|980.51|978.11|979.42|977.02|0
1655305090000|2022-06-15 14:58:10|980.01|977.61|978.77|976.37|980.26|977.86|978.77|976.37|0
1655305100000|2022-06-15 14:58:20|979.02|976.62|978.52|976.12|979.02|976.62|978.52|976.12|0
1655305110000|2022-06-15 14:58:30|978.28|975.88|977.78|975.38|978.28|975.88|977.78|975.38|0
1655305120000|2022-06-15 14:58:40|978.03|975.63|978.03|975.63|978.03|975.63|978.03|975.63|0
1655305130000|2022-06-15 14:58:50|977.28|974.88|976.54|974.14|977.28|974.88|976.54|974.14|0
1655305140000|2022-06-15 14:59:00|976.79|974.39|976.54|974.14|976.79|974.39|976.29|973.89|0
1655305150000|2022-06-15 14:59:10|977.04|974.64|977.28|974.88|977.28|974.88|976.79|974.39|0
1655305160000|2022-06-15 14:59:20|977.53|975.13|977.53|975.13|977.53|975.13|977.53|975.13|0
1655305170000|2022-06-15 14:59:30|977.28|974.88|977.04|974.64|977.28|974.88|976.79|974.39|0
1655305180000|2022-06-15 14:59:40|977.53|975.13|977.04|974.64|977.53|975.13|977.04|974.64|0
1655305190000|2022-06-15 14:59:50|976.79|974.39|976.79|974.39|976.79|974.39|976.79|974.39|0
1655305200000|2022-06-15 15:00:00|977.28|974.88|975.55|973.15|977.28|974.88|975.55|973.15|0
1655305210000|2022-06-15 15:00:10|975.8|973.4|975.55|973.15|976.04|973.64|975.55|973.15|0
1655305220000|2022-06-15 15:00:20|975.3|972.9|974.81|972.41|975.3|972.9|974.81|972.41|0
1655305230000|2022-06-15 15:00:30|974.56|972.16|976.04|973.64|976.04|973.64|974.56|972.16|0
1655305240000|2022-06-15 15:00:40|976.54|974.14|976.29|973.89|976.79|974.39|976.29|973.89|0
1655305250000|2022-06-15 15:00:50|975.8|973.4|976.54|974.14|976.54|974.14|975.8|973.4|0
1655305260000|2022-06-15 15:01:00|976.79|974.39|977.28|974.88|977.28|974.88|976.79|974.39|0
1655305270000|2022-06-15 15:01:10|977.04|974.64|977.04|974.64|977.04|974.64|977.04|974.64|0
1655305280000|2022-06-15 15:01:20|977.28|974.88|979.02|976.62|979.02|976.62|977.28|974.88|0
1655305290000|2022-06-15 15:01:30|978.52|976.12|978.9|976.5|979.02|976.62|978.52|976.12|0
1655305300000|2022-06-15 15:01:40|978.52|976.12|979.02|976.62|979.02|976.62|978.52|976.12|0
1655305310000|2022-06-15 15:01:50|978.77|976.37|977.78|975.38|978.77|976.37|977.78|975.38|0
1655305320000|2022-06-15 15:02:00|978.52|976.12|978.28|975.88|979.02|976.62|978.28|975.88|0
1655305330000|2022-06-15 15:02:10|978.52|976.12|977.53|975.13|978.52|976.12|977.53|975.13|0
1655305340000|2022-06-15 15:02:20|977.28|974.88|978.28|975.88|978.52|976.12|977.28|974.88|0
1655305350000|2022-06-15 15:02:30|977.53|975.13|978.03|975.63|978.03|975.63|977.53|975.13|0
1655305360000|2022-06-15 15:02:40|977.78|975.38|977.78|975.38|978.03|975.63|977.78|975.38|0
1655305370000|2022-06-15 15:02:50|978.03|975.63|977.78|975.38|978.03|975.63|977.78|975.38|0
1655305380000|2022-06-15 15:03:00|978.03|975.63|976.79|974.39|978.03|975.63|976.79|974.39|0
1655305390000|2022-06-15 15:03:10|977.28|974.88|976.42|974.02|977.28|974.88|976.42|974.02|0
1655305400000|2022-06-15 15:03:20|978.28|975.88|978.03|975.63|978.28|975.88|977.78|975.38|0
1655305410000|2022-06-15 15:03:30|977.66|975.26|977.53|975.13|977.66|975.26|977.53|975.13|0
1655305420000|2022-06-15 15:03:40|977.28|974.88|977.04|974.64|977.28|974.88|977.04|974.64|0
1655305430000|2022-06-15 15:03:50|977.28|974.88|977.53|975.13|978.03|975.63|977.28|974.88|0
1655305440000|2022-06-15 15:04:00|977.78|975.38|978.03|975.63|978.52|976.12|977.78|975.38|0
1655305450000|2022-06-15 15:04:10|978.77|976.37|978.77|976.37|979.02|976.62|978.52|976.12|0
1655305460000|2022-06-15 15:04:20|978.52|976.12|979.02|976.62|979.02|976.62|978.28|975.88|0
1655305470000|2022-06-15 15:04:30|977.78|975.38|977.53|975.13|978.28|975.88|977.53|975.13|0
1655305480000|2022-06-15 15:04:40|977.04|974.64|977.28|974.88|977.53|975.13|977.04|974.64|0
1655305490000|2022-06-15 15:04:50|977.53|975.13|977.53|975.13|977.53|975.13|977.28|974.88|0
1655305500000|2022-06-15 15:05:00|977.04|974.64|977.53|975.13|977.53|975.13|976.79|974.39|0
1655305510000|2022-06-15 15:05:10|977.78|975.38|979.52|977.12|979.52|977.12|977.78|975.38|0
1655305520000|2022-06-15 15:05:20|979.27|976.87|980.01|977.61|980.01|977.61|979.27|976.87|0
1655305530000|2022-06-15 15:05:30|980.26|977.86|980.01|977.61|980.26|977.86|980.01|977.61|0
1655305540000|2022-06-15 15:05:40|980.76|978.36|980.51|978.11|980.76|978.36|980.26|977.86|0
1655305550000|2022-06-15 15:05:50|980.76|978.36|979.76|977.36|981|978.6|979.76|977.36|0
1655305560000|2022-06-15 15:06:00|980.01|977.61|979.52|977.12|980.01|977.61|979.52|977.12|0
1655305570000|2022-06-15 15:06:10|979.27|976.87|978.28|975.88|979.27|976.87|978.28|975.88|0
1655305580000|2022-06-15 15:06:20|978.03|975.63|977.78|975.38|978.52|976.12|977.78|975.38|0
1655305590000|2022-06-15 15:06:30|978.03|975.63|977.78|975.38|978.28|975.88|977.78|975.38|0
1655305600000|2022-06-15 15:06:40|977.66|975.26|977.78|975.38|977.78|975.38|977.66|975.26|0
1655305610000|2022-06-15 15:06:50|978.03|975.63|977.78|975.38|978.03|975.63|977.53|975.13|0
1655305620000|2022-06-15 15:07:00|977.53|975.13|977.78|975.38|978.03|975.63|977.53|975.13|0
1655305630000|2022-06-15 15:07:10|977.04|974.64|976.04|973.64|977.04|974.64|976.04|973.64|0
1655305640000|2022-06-15 15:07:20|975.8|973.4|976.54|974.14|976.54|974.14|975.55|973.15|0
1655305650000|2022-06-15 15:07:30|977.04|974.64|977.28|974.88|977.78|975.38|977.04|974.64|0
1655305660000|2022-06-15 15:07:40|977.78|975.38|977.28|974.88|977.78|975.38|977.28|974.88|0
1655305670000|2022-06-15 15:07:50|977.04|974.64|977.04|974.64|977.04|974.64|976.79|974.39|0
1655305680000|2022-06-15 15:08:00|976.79|974.39|978.03|975.63|978.03|975.63|976.79|974.39|0
1655305690000|2022-06-15 15:08:10|977.78|975.38|977.04|974.64|977.78|975.38|977.04|974.64|0
1655305700000|2022-06-15 15:08:20|976.54|974.14|977.53|975.13|977.53|975.13|976.54|974.14|0
1655305710000|2022-06-15 15:08:30|977.04|974.64|978.03|975.63|978.03|975.63|977.04|974.64|0
1655305720000|2022-06-15 15:08:40|978.28|975.88|978.28|975.88|978.77|976.37|978.28|975.88|0
1655305730000|2022-06-15 15:08:50|978.77|976.37|978.28|975.88|978.77|976.37|978.28|975.88|0
1655305740000|2022-06-15 15:09:00|979.02|976.62|978.77|976.37|979.52|977.12|978.77|976.37|0
1655305750000|2022-06-15 15:09:10|979.02|976.62|979.02|976.62|979.27|976.87|978.77|976.37|0
1655305760000|2022-06-15 15:09:20|980.26|977.86|980.51|978.11|980.51|978.11|980.26|977.86|0
1655305770000|2022-06-15 15:09:30|980.26|977.86|981|978.6|981|978.6|980.26|977.86|0
1655305780000|2022-06-15 15:09:40|981.25|978.85|980.76|978.36|981.25|978.85|980.76|978.36|0
1655305790000|2022-06-15 15:09:50|979.76|977.36|980.76|978.36|980.76|978.36|979.76|977.36|0
1655305800000|2022-06-15 15:10:00|981|978.6|981.75|979.35|981.75|979.35|981|978.6|0
1655305810000|2022-06-15 15:10:10|981.99|979.59|981.75|979.35|982.37|979.97|981.75|979.35|0
1655305820000|2022-06-15 15:10:20|981.5|979.1|981|978.6|981.5|979.1|981|978.6|0
1655305830000|2022-06-15 15:10:30|980.51|978.11|980.01|977.61|980.51|978.11|980.01|977.61|0
1655305840000|2022-06-15 15:10:40|979.52|977.12|979.52|977.12|979.76|977.36|979.27|976.87|0
1655305850000|2022-06-15 15:10:50|979.27|976.87|980.01|977.61|980.01|977.61|979.27|976.87|0
1655305860000|2022-06-15 15:11:00|980.26|977.86|981.5|979.1|981.5|979.1|980.26|977.86|0
1655305870000|2022-06-15 15:11:10|981.99|979.59|983.48|981.08|983.48|981.08|981.99|979.59|0
1655305880000|2022-06-15 15:11:20|982.99|980.59|984.97|982.57|984.97|982.57|982.99|980.59|0
1655305890000|2022-06-15 15:11:30|984.72|982.32|985.22|982.82|985.22|982.82|984.72|982.32|0
1655305900000|2022-06-15 15:11:40|985.96|983.56|984.23|981.83|986.21|983.81|984.23|981.83|0
1655305910000|2022-06-15 15:11:50|984.72|982.32|984.23|981.83|985.96|983.56|984.23|981.83|0
1655305920000|2022-06-15 15:12:00|984.11|981.71|983.48|981.08|984.11|981.71|983.48|981.08|0
1655305930000|2022-06-15 15:12:10|982.99|980.59|983.23|980.83|983.48|981.08|982.99|980.59|0
1655305940000|2022-06-15 15:12:20|983.98|981.58|985.22|982.82|985.71|983.31|983.98|981.58|0
1655305950000|2022-06-15 15:12:30|984.97|982.57|984.47|982.07|984.97|982.57|984.23|981.83|0
1655305960000|2022-06-15 15:12:40|983.98|981.58|984.47|982.07|984.47|982.07|983.73|981.33|0
1655305970000|2022-06-15 15:12:50|984.23|981.83|985.47|983.07|985.47|983.07|984.23|981.83|0
1655305980000|2022-06-15 15:13:00|985.96|983.56|985.96|983.56|986.46|984.06|985.96|983.56|0
1655305990000|2022-06-15 15:13:10|985.71|983.31|985.22|982.82|985.71|983.31|985.22|982.82|0
1655306000000|2022-06-15 15:13:20|985.47|983.07|985.22|982.82|985.47|983.07|985.22|982.82|0
1655306010000|2022-06-15 15:13:30|984.85|982.45|984.97|982.57|985.22|982.82|984.85|982.45|0
1655306020000|2022-06-15 15:13:40|985.47|983.07|985.22|982.82|985.71|983.31|985.22|982.82|0
1655306030000|2022-06-15 15:13:50|985.47|983.07|986.21|983.81|986.21|983.81|985.47|983.07|0
1655306040000|2022-06-15 15:14:00|986.34|983.94|986.21|983.81|986.46|984.06|985.96|983.56|0
1655306050000|2022-06-15 15:14:10|985.71|983.31|986.21|983.81|986.21|983.81|985.71|983.31|0
1655306060000|2022-06-15 15:14:20|986.46|984.06|985.47|983.07|986.46|984.06|985.47|983.07|0
1655306070000|2022-06-15 15:14:30|984.97|982.57|984.97|982.57|984.97|982.57|984.72|982.32|0
1655306080000|2022-06-15 15:14:40|984.72|982.32|984.72|982.32|984.72|982.32|984.47|982.07|0
1655306090000|2022-06-15 15:14:50|985.71|983.31|985.96|983.56|985.96|983.56|985.71|983.31|0
1655306100000|2022-06-15 15:15:00|986.21|983.81|986.46|984.06|986.46|984.06|985.96|983.56|0
1655306110000|2022-06-15 15:15:10|986.21|983.81|986.96|984.56|986.96|984.56|986.21|983.81|0
1655306120000|2022-06-15 15:15:20|987.2|984.8|985.47|983.07|987.2|984.8|985.47|983.07|0
1655306130000|2022-06-15 15:15:30|984.97|982.57|985.96|983.56|985.96|983.56|984.97|982.57|0
1655306140000|2022-06-15 15:15:40|986.21|983.81|985.71|983.31|986.21|983.81|985.71|983.31|0
1655306150000|2022-06-15 15:15:50|985.22|982.82|984.23|981.83|985.22|982.82|984.23|981.83|0
1655306160000|2022-06-15 15:16:00|984.47|982.07|984.97|982.57|984.97|982.57|983.98|981.58|0
1655306170000|2022-06-15 15:16:10|983.73|981.33|985.22|982.82|985.22|982.82|983.73|981.33|0
1655306180000|2022-06-15 15:16:20|984.97|982.57|985.35|982.95|985.96|983.56|984.97|982.57|0
1655306190000|2022-06-15 15:16:30|985.1|982.7|984.97|982.57|985.22|982.82|984.72|982.32|0
1655306200000|2022-06-15 15:16:40|984.47|982.07|984.97|982.57|984.97|982.57|984.47|982.07|0
1655306210000|2022-06-15 15:16:50|984.72|982.32|985.47|983.07|985.47|983.07|984.72|982.32|0
1655306220000|2022-06-15 15:17:00|984.72|982.32|985.47|983.07|985.47|983.07|984.72|982.32|0
1655306230000|2022-06-15 15:17:10|985.22|982.82|985.47|983.07|986.21|983.81|985.22|982.82|0
1655306240000|2022-06-15 15:17:20|985.71|983.31|986.71|984.31|986.71|984.31|985.71|983.31|0
1655306250000|2022-06-15 15:17:30|986.21|983.81|985.96|983.56|986.21|983.81|985.96|983.56|0
1655306260000|2022-06-15 15:17:40|986.21|983.81|986.21|983.81|986.21|983.81|985.71|983.31|0
1655306270000|2022-06-15 15:17:50|986.46|984.06|985.71|983.31|986.46|984.06|985.71|983.31|0
1655306280000|2022-06-15 15:18:00|984.97|982.57|984.97|982.57|984.97|982.57|984.23|981.83|0
1655306290000|2022-06-15 15:18:10|984.47|982.07|984.97|982.57|985.47|983.07|984.47|982.07|0
1655306300000|2022-06-15 15:18:20|985.22|982.82|984.23|981.83|985.22|982.82|984.23|981.83|0
1655306310000|2022-06-15 15:18:30|983.98|981.58|984.23|981.83|984.47|982.07|983.98|981.58|0
1655306320000|2022-06-15 15:18:40|984.11|981.71|984.72|982.32|984.97|982.57|984.11|981.71|0
1655306330000|2022-06-15 15:18:50|984.23|981.83|983.73|981.33|984.23|981.83|983.73|981.33|0
1655306340000|2022-06-15 15:19:00|983.23|980.83|983.23|980.83|983.48|981.08|983.23|980.83|0
1655306350000|2022-06-15 15:19:10|983.12|980.72|984.47|982.07|984.47|982.07|982.62|980.22|0
1655306360000|2022-06-15 15:19:20|984.97|982.57|985.22|982.82|985.22|982.82|984.97|982.57|0
1655306370000|2022-06-15 15:19:30|984.97|982.57|985.71|983.31|985.71|983.31|984.97|982.57|0
1655306380000|2022-06-15 15:19:40|985.47|983.07|986.21|983.81|986.21|983.81|985.47|983.07|0
1655306390000|2022-06-15 15:19:50|985.96|983.56|984.97|982.57|985.96|983.56|984.97|982.57|0
1655306400000|2022-06-15 15:20:00|985.22|982.82|985.71|983.31|985.96|983.56|984.97|982.57|0
1655306410000|2022-06-15 15:20:10|985.22|982.82|984.23|981.83|985.22|982.82|984.23|981.83|0
1655306420000|2022-06-15 15:20:20|985.22|982.82|985.47|983.07|985.47|983.07|985.22|982.82|0
1655306430000|2022-06-15 15:20:30|984.97|982.57|985.96|983.56|985.96|983.56|984.97|982.57|0
1655306440000|2022-06-15 15:20:40|986.46|984.06|986.71|984.31|986.71|984.31|986.46|984.06|0
1655306450000|2022-06-15 15:20:50|986.95|984.55|986.71|984.31|986.95|984.55|986.71|984.31|0
1655306460000|2022-06-15 15:21:00|986.95|984.55|987.7|985.3|987.7|985.3|986.95|984.55|0
1655306470000|2022-06-15 15:21:10|987.95|985.55|987.45|985.05|987.95|985.55|987.45|985.05|0
1655306480000|2022-06-15 15:21:20|987.7|985.3|987.7|985.3|987.95|985.55|987.7|985.3|0
1655306490000|2022-06-15 15:21:30|987.45|985.05|987.95|985.55|987.95|985.55|987.45|985.05|0
1655306500000|2022-06-15 15:21:40|988.44|986.04|987.45|985.05|988.44|986.04|987.45|985.05|0
1655306510000|2022-06-15 15:21:50|987.95|985.55|987.7|985.3|988.2|985.8|987.7|985.3|0
1655306520000|2022-06-15 15:22:00|988.2|985.8|987.7|985.3|988.2|985.8|987.7|985.3|0
1655306530000|2022-06-15 15:22:10|987.45|985.05|988.44|986.04|988.44|986.04|987.45|985.05|0
1655306540000|2022-06-15 15:22:20|988.69|986.29|986.71|984.31|988.69|986.29|986.71|984.31|0
1655306550000|2022-06-15 15:22:30|986.46|984.06|986.21|983.81|986.71|984.31|986.21|983.81|0
1655306560000|2022-06-15 15:22:40|986.46|984.06|986.21|983.81|986.46|984.06|986.21|983.81|0
1655306570000|2022-06-15 15:22:50|985.96|983.56|985.21|982.81|985.96|983.56|985.21|982.81|0
1655306580000|2022-06-15 15:23:00|984.96|982.56|985.21|982.81|985.21|982.81|984.71|982.31|0
1655306590000|2022-06-15 15:23:10|984.47|982.07|985.21|982.81|985.21|982.81|984.47|982.07|0
1655306600000|2022-06-15 15:23:20|984.71|982.31|985.75|983.35|985.88|983.48|984.71|982.31|0
1655306610000|2022-06-15 15:23:30|986|983.6|984.76|982.36|986|983.6|984.76|982.36|0
1655306620000|2022-06-15 15:23:40|984.51|982.11|983.52|981.12|984.51|982.11|983.52|981.12|0
1655306630000|2022-06-15 15:23:50|983.76|981.36|984.01|981.61|984.26|981.86|983.76|981.36|0
1655306640000|2022-06-15 15:24:00|983.76|981.36|983.76|981.36|983.76|981.36|983.76|981.36|0
1655306650000|2022-06-15 15:24:10|983.27|980.87|982.53|980.13|983.52|981.12|982.53|980.13|0
1655306660000|2022-06-15 15:24:20|982.28|979.88|982.53|980.13|982.53|980.13|982.28|979.88|0
1655306670000|2022-06-15 15:24:30|982.28|979.88|982.77|980.37|982.77|980.37|982.28|979.88|0
1655306680000|2022-06-15 15:24:40|983.27|980.87|984.01|981.61|984.01|981.61|983.27|980.87|0
1655306690000|2022-06-15 15:24:50|983.76|981.36|983.02|980.62|984.01|981.61|983.02|980.62|0
1655306700000|2022-06-15 15:25:00|982.77|980.37|983.52|981.12|983.52|981.12|982.77|980.37|0
1655306710000|2022-06-15 15:25:10|983.76|981.36|983.52|981.12|983.76|981.36|983.27|980.87|0
1655306720000|2022-06-15 15:25:20|983.02|980.62|982.28|979.88|983.02|980.62|982.28|979.88|0
1655306730000|2022-06-15 15:25:30|982.53|980.13|983.02|980.62|983.27|980.87|982.53|980.13|0
1655306740000|2022-06-15 15:25:40|982.77|980.37|983.27|980.87|983.27|980.87|982.77|980.37|0
1655306750000|2022-06-15 15:25:50|983.02|980.62|983.02|980.62|983.02|980.62|982.77|980.37|0
1655306760000|2022-06-15 15:26:00|982.77|980.37|982.9|980.5|982.9|980.5|982.77|980.37|0
1655306770000|2022-06-15 15:26:10|983.02|980.62|983.27|980.87|983.52|981.12|982.77|980.37|0
1655306780000|2022-06-15 15:26:20|984.01|981.61|984.01|981.61|984.01|981.61|984.01|981.61|0
1655306790000|2022-06-15 15:26:30|984.26|981.86|985.13|982.73|985.13|982.73|984.26|981.86|0
1655306800000|2022-06-15 15:26:40|984.76|982.36|985.25|982.85|985.5|983.1|984.76|982.36|0
1655306810000|2022-06-15 15:26:50|985|982.6|985|982.6|985|982.6|984.26|981.86|0
1655306820000|2022-06-15 15:27:00|984.26|981.86|985.5|983.1|985.5|983.1|984.26|981.86|0
1655306830000|2022-06-15 15:27:10|985.25|982.85|985.5|983.1|985.5|983.1|984.76|982.36|0
1655306840000|2022-06-15 15:27:20|985|982.6|984.26|981.86|985|982.6|984.26|981.86|0
1655306850000|2022-06-15 15:27:30|984.01|981.61|984.51|982.11|984.51|982.11|984.01|981.61|0
1655306860000|2022-06-15 15:27:40|985.5|983.1|985.75|983.35|985.75|983.35|985.5|983.1|0
1655306870000|2022-06-15 15:27:50|985.5|983.1|984.26|981.86|985.5|983.1|984.26|981.86|0
1655306880000|2022-06-15 15:28:00|984.76|982.36|984.01|981.61|984.76|982.36|984.01|981.61|0
1655306890000|2022-06-15 15:28:10|983.52|981.12|983.76|981.36|983.76|981.36|983.52|981.12|0
1655306900000|2022-06-15 15:28:20|984.51|982.11|984.01|981.61|984.51|982.11|984.01|981.61|0
1655306910000|2022-06-15 15:28:30|984.14|981.74|983.76|981.36|984.26|981.86|983.76|981.36|0
1655306920000|2022-06-15 15:28:40|984.01|981.61|983.56|981.16|984.01|981.61|983.56|981.16|0
1655306930000|2022-06-15 15:28:50|983.06|980.66|982.82|980.42|983.06|980.66|982.57|980.17|0
1655306940000|2022-06-15 15:29:00|982.57|980.17|983.06|980.66|983.06|980.66|982.32|979.92|0
1655306950000|2022-06-15 15:29:10|983.56|981.16|982.57|980.17|983.56|981.16|982.57|980.17|0
1655306960000|2022-06-15 15:29:20|982.32|979.92|982.57|980.17|982.57|980.17|981.83|979.43|0
1655306970000|2022-06-15 15:29:30|982.32|979.92|981.83|979.43|982.32|979.92|981.83|979.43|0
1655306980000|2022-06-15 15:29:40|981.58|979.18|981.58|979.18|981.58|979.18|981.58|979.18|0
1655306990000|2022-06-15 15:29:50|981.83|979.43|981.83|979.43|982.07|979.67|981.58|979.18|0
1655307000000|2022-06-15 15:30:00|982.32|979.92|982.32|979.92|982.82|980.42|982.32|979.92|0
1655307010000|2022-06-15 15:30:10|981.83|979.43|982.32|979.92|982.82|980.42|981.58|979.18|0
1655307020000|2022-06-15 15:30:20|981.83|979.43|982.32|979.92|982.32|979.92|981.33|978.93|0
1655307030000|2022-06-15 15:30:30|982.95|980.55|983.06|980.66|983.06|980.66|982.82|980.42|0
1655307040000|2022-06-15 15:30:40|982.82|980.42|983.06|980.66|983.06|980.66|982.32|979.92|0
1655307050000|2022-06-15 15:30:50|984.06|981.66|984.3|981.9|984.8|982.4|984.06|981.66|0
1655307060000|2022-06-15 15:31:00|983.81|981.41|982.82|980.42|984.06|981.66|982.82|980.42|0
1655307070000|2022-06-15 15:31:10|983.31|980.91|982.95|980.55|983.31|980.91|982.95|980.55|0
1655307080000|2022-06-15 15:31:20|982.82|980.42|982.57|980.17|982.82|980.42|982.32|979.92|0
1655307090000|2022-06-15 15:31:30|982.82|980.42|982.82|980.42|982.82|980.42|982.82|980.42|0
1655307100000|2022-06-15 15:31:40|983.06|980.66|982.07|979.67|983.06|980.66|982.07|979.67|0
1655307110000|2022-06-15 15:31:50|982.32|979.92|981.83|979.43|982.32|979.92|981.83|979.43|0
1655307120000|2022-06-15 15:32:00|981.33|978.93|982.07|979.67|982.07|979.67|981.33|978.93|0
1655307130000|2022-06-15 15:32:10|982.32|979.92|984.3|981.9|984.3|981.9|982.32|979.92|0
1655307140000|2022-06-15 15:32:20|984.06|981.66|984.55|982.15|984.55|982.15|984.06|981.66|0
1655307150000|2022-06-15 15:32:30|984.3|981.9|984.06|981.66|984.3|981.9|984.06|981.66|0
1655307160000|2022-06-15 15:32:40|983.44|981.04|983.81|981.41|984.06|981.66|983.44|981.04|0
1655307170000|2022-06-15 15:32:50|984.3|981.9|984.55|982.15|984.8|982.4|984.3|981.9|0
1655307180000|2022-06-15 15:33:00|983.81|981.41|983.56|981.16|984.55|982.15|983.56|981.16|0
1655307190000|2022-06-15 15:33:10|982.82|980.42|982.57|980.17|982.82|980.42|982.32|979.92|0
1655307200000|2022-06-15 15:33:20|983.81|981.41|984.55|982.15|984.55|982.15|983.81|981.41|0
1655307210000|2022-06-15 15:33:30|984.8|982.4|983.56|981.16|985.05|982.65|983.56|981.16|0
1655307220000|2022-06-15 15:33:40|983.31|980.91|982.07|979.67|983.31|980.91|982.07|979.67|0
1655307230000|2022-06-15 15:33:50|981.58|979.18|981.58|979.18|981.82|979.42|981.58|979.18|0
1655307240000|2022-06-15 15:34:00|981.33|978.93|981.58|979.18|981.82|979.42|981.33|978.93|0
1655307250000|2022-06-15 15:34:10|981.82|979.42|981.33|978.93|982.07|979.67|981.33|978.93|0
1655307260000|2022-06-15 15:34:20|981.82|979.42|980.59|978.19|981.82|979.42|980.59|978.19|0
1655307270000|2022-06-15 15:34:30|980.83|978.43|980.34|977.94|981.08|978.68|980.34|977.94|0
1655307280000|2022-06-15 15:34:40|980.09|977.69|981.82|979.42|981.82|979.42|980.09|977.69|0
1655307290000|2022-06-15 15:34:50|982.07|979.67|983.31|980.91|983.31|980.91|982.07|979.67|0
1655307300000|2022-06-15 15:35:00|983.81|981.41|982.32|979.92|983.81|981.41|982.32|979.92|0
1655307310000|2022-06-15 15:35:10|983.06|980.66|981.08|978.68|983.06|980.66|981.08|978.68|0
1655307320000|2022-06-15 15:35:20|980.83|978.43|980.59|978.19|980.83|978.43|980.59|978.19|0
1655307330000|2022-06-15 15:35:30|980.34|977.94|980.09|977.69|980.34|977.94|980.09|977.69|0
1655307340000|2022-06-15 15:35:40|979.84|977.44|980.34|977.94|980.59|978.19|979.84|977.44|0
1655307350000|2022-06-15 15:35:50|980.83|978.43|979.59|977.19|980.83|978.43|979.59|977.19|0
1655307360000|2022-06-15 15:36:00|980.09|977.69|980.34|977.94|980.59|978.19|980.09|977.69|0
1655307370000|2022-06-15 15:36:10|979.84|977.44|979.59|977.19|980.09|977.69|979.59|977.19|0
1655307380000|2022-06-15 15:36:20|980.34|977.94|980.59|978.19|980.59|978.19|980.34|977.94|0
1655307390000|2022-06-15 15:36:30|980.34|977.94|980.59|978.19|980.59|978.19|980.34|977.94|0
1655307400000|2022-06-15 15:36:40|979.59|977.19|980.34|977.94|980.34|977.94|979.59|977.19|0
1655307410000|2022-06-15 15:36:50|980.09|977.69|979.85|977.45|980.09|977.69|979.84|977.44|0
1655307420000|2022-06-15 15:37:00|980.35|977.95|980.35|977.95|980.85|978.45|980.35|977.95|0
1655307430000|2022-06-15 15:37:10|980.85|978.45|980.85|978.45|980.85|978.45|980.35|977.95|0
1655307440000|2022-06-15 15:37:20|980.6|978.2|980.85|978.45|981.09|978.69|980.6|978.2|0
1655307450000|2022-06-15 15:37:30|981.34|978.94|981.59|979.19|981.59|979.19|981.34|978.94|0
1655307460000|2022-06-15 15:37:40|981.84|979.44|981.84|979.44|981.84|979.44|981.34|978.94|0
1655307470000|2022-06-15 15:37:50|981.59|979.19|980.6|978.2|981.59|979.19|980.35|977.95|0
1655307480000|2022-06-15 15:38:00|980.35|977.95|980.1|977.7|980.35|977.95|980.1|977.7|0
1655307490000|2022-06-15 15:38:10|979.85|977.45|980.1|977.7|980.1|977.7|979.85|977.45|0
1655307500000|2022-06-15 15:38:20|980.35|977.95|978.86|976.46|980.35|977.95|978.86|976.46|0
1655307510000|2022-06-15 15:38:30|979.36|976.96|978.86|976.46|979.36|976.96|978.86|976.46|0
1655307520000|2022-06-15 15:38:40|978.62|976.22|978.62|976.22|978.86|976.46|978.62|976.22|0
1655307530000|2022-06-15 15:38:50|978.12|975.72|978.86|976.46|978.86|976.46|977.62|975.22|0
1655307540000|2022-06-15 15:39:00|978.12|975.72|977.38|974.98|978.12|975.72|977.38|974.98|0
1655307550000|2022-06-15 15:39:10|977.62|975.22|977.38|974.98|978.37|975.97|977.38|974.98|0
1655307560000|2022-06-15 15:39:20|977.62|975.22|977.87|975.47|977.87|975.47|977.38|974.98|0
1655307570000|2022-06-15 15:39:30|978.12|975.72|978.12|975.72|978.37|975.97|978.12|975.72|0
1655307580000|2022-06-15 15:39:40|978.37|975.97|978.86|976.46|978.86|976.46|978.37|975.97|0
1655307590000|2022-06-15 15:39:50|979.11|976.71|979.36|976.96|979.61|977.21|979.11|976.71|0
1655307600000|2022-06-15 15:40:00|979.61|977.21|980.1|977.7|980.1|977.7|979.61|977.21|0
1655307610000|2022-06-15 15:40:10|979.85|977.45|979.85|977.45|980.35|977.95|979.85|977.45|0
1655307620000|2022-06-15 15:40:20|979.61|977.21|979.36|976.96|979.61|977.21|979.36|976.96|0
1655307630000|2022-06-15 15:40:30|979.11|976.71|978.12|975.72|979.11|976.71|978.12|975.72|0
1655307640000|2022-06-15 15:40:40|977.83|975.43|978.53|976.13|978.82|976.42|977.83|975.43|0
1655307650000|2022-06-15 15:40:50|977.53|975.13|978.03|975.63|978.03|975.63|977.53|975.13|0
1655307660000|2022-06-15 15:41:00|977.53|975.13|977.54|975.14|978.03|975.63|977.53|975.13|0
1655307680000|2022-06-15 15:41:20|978.04|975.64|978.04|975.64|978.04|975.64|977.79|975.39|0
1655307690000|2022-06-15 15:41:30|978.28|975.88|977.54|975.14|978.28|975.88|977.29|974.89|0
1655307700000|2022-06-15 15:41:40|977.79|975.39|978.04|975.64|978.04|975.64|977.79|975.39|0
1655307710000|2022-06-15 15:41:50|977.54|975.14|977.54|975.14|977.54|975.14|977.29|974.89|0
1655307720000|2022-06-15 15:42:00|977.29|974.89|977.29|974.89|977.54|975.14|977.29|974.89|0
1655307730000|2022-06-15 15:42:10|977.54|975.14|978.17|975.77|978.28|975.88|977.54|975.14|0
1655307740000|2022-06-15 15:42:20|978.28|975.88|977.54|975.14|978.28|975.88|977.54|975.14|0
1655307750000|2022-06-15 15:42:30|977.79|975.39|978.28|975.88|978.28|975.88|977.79|975.39|0
1655307760000|2022-06-15 15:42:40|978.04|975.64|978.53|976.13|978.53|976.13|978.04|975.64|0
1655307770000|2022-06-15 15:42:50|978.28|975.88|979.52|977.12|979.52|977.12|978.28|975.88|0
1655307780000|2022-06-15 15:43:00|979.03|976.63|979.03|976.63|979.28|976.88|979.03|976.63|0
1655307790000|2022-06-15 15:43:10|978.78|976.38|979.77|977.37|979.77|977.37|978.78|976.38|0
1655307800000|2022-06-15 15:43:20|980.02|977.62|980.52|978.12|980.52|978.12|980.02|977.62|0
1655307810000|2022-06-15 15:43:30|981.01|978.61|979.52|977.12|981.01|978.61|979.52|977.12|0
1655307820000|2022-06-15 15:43:40|978.78|976.38|979.03|976.63|979.03|976.63|978.53|976.13|0
1655307830000|2022-06-15 15:43:50|978.78|976.38|979.03|976.63|979.03|976.63|978.78|976.38|0
1655307840000|2022-06-15 15:44:00|978.53|976.13|978.78|976.38|979.03|976.63|978.53|976.13|0
1655307850000|2022-06-15 15:44:10|979.03|976.63|979.28|976.88|979.28|976.88|979.03|976.63|0
1655307860000|2022-06-15 15:44:20|979.52|977.12|979.03|976.63|979.52|977.12|979.03|976.63|0
1655307870000|2022-06-15 15:44:30|978.53|976.13|980.02|977.62|980.02|977.62|978.53|976.13|0
1655307880000|2022-06-15 15:44:40|980.52|978.12|980.52|978.12|980.52|978.12|980.27|977.87|0
1655307890000|2022-06-15 15:44:50|979.77|977.37|980.02|977.62|980.02|977.62|979.52|977.12|0
1655307900000|2022-06-15 15:45:00|979.77|977.37|980.76|978.36|980.76|978.36|979.77|977.37|0
1655307910000|2022-06-15 15:45:10|980.52|978.12|979.77|977.37|980.52|978.12|979.52|977.12|0
1655307920000|2022-06-15 15:45:20|979.28|976.88|978.28|975.88|979.28|976.88|978.28|975.88|0
1655307930000|2022-06-15 15:45:30|978.53|976.13|978.04|975.64|978.53|976.13|978.04|975.64|0
1655307940000|2022-06-15 15:45:40|978.28|975.88|978.04|975.64|978.28|975.88|978.04|975.64|0
1655307950000|2022-06-15 15:45:50|978.28|975.88|977.05|974.65|978.28|975.88|977.05|974.65|0
1655307960000|2022-06-15 15:46:00|977.79|975.39|977.29|974.89|977.79|975.39|977.29|974.89|0
1655307970000|2022-06-15 15:46:10|977.54|975.14|977.05|974.65|977.54|975.14|977.05|974.65|0
1655307980000|2022-06-15 15:46:20|977.29|974.89|977.29|974.89|977.29|974.89|977.29|974.89|0
1655307990000|2022-06-15 15:46:30|976.8|974.4|977.05|974.65|977.29|974.89|976.8|974.4|0
1655308000000|2022-06-15 15:46:40|978.04|975.64|977.54|975.14|978.28|975.88|977.42|975.02|0
1655308010000|2022-06-15 15:46:50|978.04|975.64|978.78|976.38|978.78|976.38|978.04|975.64|0
1655308020000|2022-06-15 15:47:00|978.53|976.13|978.78|976.38|978.78|976.38|978.53|976.13|0
1655308030000|2022-06-15 15:47:10|978.53|976.13|978.78|976.38|978.78|976.38|978.53|976.13|0
1655308040000|2022-06-15 15:47:20|979.03|976.63|979.16|976.76|979.16|976.76|979.03|976.63|0
1655308050000|2022-06-15 15:47:30|979.03|976.63|979.03|976.63|979.28|976.88|979.03|976.63|0
1655308060000|2022-06-15 15:47:40|978.53|976.13|978.53|976.13|978.78|976.38|978.41|976.01|0
1655308070000|2022-06-15 15:47:50|979.03|976.63|978.28|975.88|979.03|976.63|978.28|975.88|0
1655308080000|2022-06-15 15:48:00|978.04|975.64|978.78|976.38|978.78|976.38|977.54|975.14|0
1655308090000|2022-06-15 15:48:10|979.03|976.63|978.78|976.38|979.03|976.63|978.78|976.38|0
1655308100000|2022-06-15 15:48:20|979.16|976.76|979.28|976.88|979.28|976.88|979.16|976.76|0
1655308110000|2022-06-15 15:48:30|979.03|976.63|979.52|977.12|979.52|977.12|979.03|976.63|0
1655308120000|2022-06-15 15:48:40|980.02|977.62|980.02|977.62|980.02|977.62|979.77|977.37|0
1655308130000|2022-06-15 15:48:50|979.52|977.12|980.27|977.87|980.52|978.12|979.52|977.12|0
1655308140000|2022-06-15 15:49:00|980.15|977.75|980.02|977.62|980.15|977.75|979.77|977.37|0
1655308150000|2022-06-15 15:49:10|979.77|977.37|980.27|977.87|980.27|977.87|979.77|977.37|0
1655308160000|2022-06-15 15:49:20|979.77|977.37|979.28|976.88|979.77|977.37|979.03|976.63|0
1655308170000|2022-06-15 15:49:30|979.03|976.63|978.78|976.38|979.03|976.63|978.78|976.38|0
1655308180000|2022-06-15 15:49:40|979.52|977.12|979.52|977.12|979.52|977.12|979.28|976.88|0
1655308190000|2022-06-15 15:49:50|979.69|977.29|980.18|977.78|980.18|977.78|979.44|977.04|0
1655308200000|2022-06-15 15:50:00|980.31|977.91|980.93|978.53|980.93|978.53|980.31|977.91|0
1655308210000|2022-06-15 15:50:10|981.18|978.78|980.43|978.03|981.18|978.78|980.43|978.03|0
1655308220000|2022-06-15 15:50:20|981.18|978.78|979.82|977.42|981.18|978.78|979.82|977.42|0
1655308230000|2022-06-15 15:50:30|979.94|977.54|980.43|978.03|980.43|978.03|979.69|977.29|0
1655308240000|2022-06-15 15:50:40|980.18|977.78|980.18|977.78|980.43|978.03|979.94|977.54|0
1655308250000|2022-06-15 15:50:50|979.94|977.54|980.68|978.28|980.68|978.28|979.94|977.54|0
1655308260000|2022-06-15 15:51:00|979.69|977.29|980.68|978.28|980.68|978.28|979.69|977.29|0
1655308270000|2022-06-15 15:51:10|979.94|977.54|980.43|978.03|980.43|978.03|979.44|977.04|0
1655308280000|2022-06-15 15:51:20|980.68|978.28|980.93|978.53|980.93|978.53|980.68|978.28|0
1655308290000|2022-06-15 15:51:30|980.68|978.28|980.81|978.41|981.06|978.66|980.68|978.28|0
1655308300000|2022-06-15 15:51:40|980.68|978.28|979.94|977.54|980.68|978.28|979.94|977.54|0
1655308310000|2022-06-15 15:51:50|979.44|977.04|979.19|976.79|979.69|977.29|979.19|976.79|0
1655308320000|2022-06-15 15:52:00|978.94|976.54|979.19|976.79|979.19|976.79|978.94|976.54|0
1655308330000|2022-06-15 15:52:10|978.7|976.3|979.19|976.79|979.19|976.79|978.7|976.3|0
1655308340000|2022-06-15 15:52:20|978.94|976.54|979.19|976.79|979.19|976.79|978.7|976.3|0
1655308350000|2022-06-15 15:52:30|979.44|977.04|979.44|977.04|979.69|977.29|979.44|977.04|0
1655308360000|2022-06-15 15:52:40|979.19|976.79|979.44|977.04|979.44|977.04|979.19|976.79|0
1655308370000|2022-06-15 15:52:50|979.19|976.79|979.19|976.79|979.44|977.04|979.19|976.79|0
1655308380000|2022-06-15 15:53:00|978.7|976.3|978.7|976.3|979.32|976.92|978.7|976.3|0
1655308390000|2022-06-15 15:53:10|978.94|976.54|979.19|976.79|979.19|976.79|978.94|976.54|0
1655308400000|2022-06-15 15:53:20|979.44|977.04|979.44|977.04|979.94|977.54|979.44|977.04|0
1655308410000|2022-06-15 15:53:30|979.69|977.29|979.19|976.79|979.69|977.29|978.94|976.54|0
1655308420000|2022-06-15 15:53:40|979.69|977.29|981.18|978.78|981.43|979.03|979.69|977.29|0
1655308430000|2022-06-15 15:53:50|981.43|979.03|981.18|978.78|981.43|979.03|981.18|978.78|0
1655308440000|2022-06-15 15:54:00|980.93|978.53|980.68|978.28|981.18|978.78|980.68|978.28|0
1655308450000|2022-06-15 15:54:10|980.93|978.53|980.31|977.91|980.93|978.53|980.31|977.91|0
1655308460000|2022-06-15 15:54:20|980.18|977.78|979.44|977.04|980.68|978.28|979.44|977.04|0
1655308470000|2022-06-15 15:54:30|979.69|977.29|978.94|976.54|979.69|977.29|978.7|976.3|0
1655308480000|2022-06-15 15:54:40|978.7|976.3|978.7|976.3|979.44|977.04|978.7|976.3|0
1655308490000|2022-06-15 15:54:50|978.58|976.18|978.33|975.93|978.7|976.3|978.33|975.93|0
1655308500000|2022-06-15 15:55:00|978.2|975.8|978.45|976.05|978.45|976.05|978.2|975.8|0
1655308510000|2022-06-15 15:55:10|978.7|976.3|978.45|976.05|979.19|976.79|978.45|976.05|0
1655308520000|2022-06-15 15:55:20|977.7|975.3|976.96|974.56|977.7|975.3|976.96|974.56|0
1655308530000|2022-06-15 15:55:30|977.46|975.06|976.96|974.56|977.46|975.06|976.96|974.56|0
1655308540000|2022-06-15 15:55:40|977.95|975.55|977.7|975.3|977.95|975.55|977.7|975.3|0
1655308550000|2022-06-15 15:55:50|977.46|975.06|977.46|975.06|977.7|975.3|977.46|975.06|0
1655308560000|2022-06-15 15:56:00|977.7|975.3|976.71|974.31|977.7|975.3|976.22|973.82|0
1655308570000|2022-06-15 15:56:10|976.96|974.56|977.46|975.06|977.46|975.06|976.96|974.56|0
1655308580000|2022-06-15 15:56:20|978.2|975.8|977.83|975.43|978.2|975.8|977.7|975.3|0
1655308590000|2022-06-15 15:56:30|976.96|974.56|976.71|974.31|976.96|974.56|976.71|974.31|0
1655308600000|2022-06-15 15:56:40|976.84|974.44|976.46|974.06|976.84|974.44|976.46|974.06|0
1655308610000|2022-06-15 15:56:50|976.22|973.82|975.72|973.32|976.22|973.82|975.72|973.32|0
1655308620000|2022-06-15 15:57:00|975.47|973.07|976.22|973.82|976.22|973.82|975.47|973.07|0
1655308630000|2022-06-15 15:57:10|976.46|974.06|976.46|974.06|976.46|974.06|976.22|973.82|0
1655308640000|2022-06-15 15:57:20|976.22|973.82|975.47|973.07|976.22|973.82|975.47|973.07|0
1655308650000|2022-06-15 15:57:30|975.22|972.82|974.48|972.08|975.22|972.82|974.48|972.08|0
1655308660000|2022-06-15 15:57:40|974.4|972|974.65|972.25|974.65|972.25|974.4|972|0
1655308670000|2022-06-15 15:57:50|974.4|972|974.89|972.49|975.14|972.74|974.4|972|0
1655308680000|2022-06-15 15:58:00|975.39|972.99|974.65|972.25|975.39|972.99|974.65|972.25|0
1655308690000|2022-06-15 15:58:10|974.4|972|974.65|972.25|974.65|972.25|974.4|972|0
1655308700000|2022-06-15 15:58:20|974.4|972|975.39|972.99|975.39|972.99|974.4|972|0
1655308710000|2022-06-15 15:58:30|975.14|972.74|974.89|972.49|975.64|973.24|974.89|972.49|0
1655308720000|2022-06-15 15:58:40|975.14|972.74|975.64|973.24|975.64|973.24|975.14|972.74|0
1655308730000|2022-06-15 15:58:50|975.39|972.99|975.64|973.24|975.64|973.24|975.39|972.99|0
1655308740000|2022-06-15 15:59:00|975.39|972.99|974.65|972.25|975.39|972.99|974.65|972.25|0
1655308760000|2022-06-15 15:59:20|974.53|972.13|974.89|972.49|974.89|972.49|974.53|972.13|0
1655308770000|2022-06-15 15:59:30|975.39|972.99|974.89|972.49|975.39|972.99|974.89|972.49|0
1655308780000|2022-06-15 15:59:40|974.53|972.13|975.14|972.74|975.14|972.74|974.4|972|0
1655308790000|2022-06-15 15:59:50|974.89|972.49|975.14|972.74|975.14|972.74|974.89|972.49|0
1655308800000|2022-06-15 16:00:00|974.89|972.49|975.89|973.49|975.89|973.49|974.89|972.49|0
1655308810000|2022-06-15 16:00:10|975.39|972.99|974.89|972.49|975.39|972.99|974.89|972.49|0
1655308820000|2022-06-15 16:00:20|974.65|972.25|974.89|972.49|975.14|972.74|974.65|972.25|0
1655308830000|2022-06-15 16:00:30|975.39|972.99|974.89|972.49|975.39|972.99|974.89|972.49|0
1655308840000|2022-06-15 16:00:40|974.65|972.25|974.89|972.49|974.89|972.49|974.65|972.25|0
1655308850000|2022-06-15 16:00:50|975.14|972.74|974.15|971.75|975.14|972.74|974.15|971.75|0
1655308860000|2022-06-15 16:01:00|974.65|972.25|974.15|971.75|974.65|972.25|973.9|971.5|0
1655308870000|2022-06-15 16:01:10|974.03|971.63|973.9|971.5|974.03|971.63|973.9|971.5|0
1655308880000|2022-06-15 16:01:20|973.65|971.25|974.15|971.75|974.15|971.75|973.65|971.25|0
1655308890000|2022-06-15 16:01:30|973.9|971.5|975.14|972.74|975.14|972.74|973.9|971.5|0
1655308900000|2022-06-15 16:01:40|975.52|973.12|975.89|973.49|975.89|973.49|975.52|973.12|0
1655308910000|2022-06-15 16:01:50|975.64|973.24|974.65|972.25|975.64|973.24|974.65|972.25|0
1655308920000|2022-06-15 16:02:00|974.89|972.49|974.15|971.75|974.89|972.49|973.9|971.5|0
1655308930000|2022-06-15 16:02:10|974.4|972|974.4|972|974.4|972|974.15|971.75|0
1655308940000|2022-06-15 16:02:20|973.9|971.5|973.41|971.01|973.9|971.5|973.41|971.01|0
1655308950000|2022-06-15 16:02:30|973.16|970.76|973.16|970.76|973.41|971.01|973.16|970.76|0
1655308960000|2022-06-15 16:02:40|973.41|971.01|972.87|970.47|973.62|971.22|972.87|970.47|0
1655308970000|2022-06-15 16:02:50|972.62|970.22|972.13|969.73|972.62|970.22|972.13|969.73|0
1655308980000|2022-06-15 16:03:00|971.63|969.23|972.62|970.22|972.62|970.22|971.63|969.23|0
1655308990000|2022-06-15 16:03:10|973.12|970.72|973.62|971.22|973.62|971.22|973.12|970.72|0
1655309000000|2022-06-15 16:03:20|973.12|970.72|973.12|970.72|973.5|971.1|973.12|970.72|0
1655309010000|2022-06-15 16:03:30|972.87|970.47|972.87|970.47|973.12|970.72|972.87|970.47|0
1655309020000|2022-06-15 16:03:40|972.62|970.22|972.37|969.97|972.62|970.22|972.13|969.73|0
1655309030000|2022-06-15 16:03:50|972.87|970.47|973.12|970.72|973.12|970.72|972.87|970.47|0
1655309040000|2022-06-15 16:04:00|972.87|970.47|973.86|971.46|973.86|971.46|972.87|970.47|0
1655309050000|2022-06-15 16:04:10|974.24|971.84|973.62|971.22|974.36|971.96|973.62|971.22|0
1655309060000|2022-06-15 16:04:20|973.86|971.46|973.86|971.46|974.11|971.71|973.86|971.46|0
1655309070000|2022-06-15 16:04:30|974.11|971.71|974.61|972.21|974.86|972.46|974.11|971.71|0
1655309080000|2022-06-15 16:04:40|974.86|972.46|973.37|970.97|974.86|972.46|973.37|970.97|0
1655309090000|2022-06-15 16:04:50|973.62|971.22|973.37|970.97|973.62|971.22|973.37|970.97|0
1655309100000|2022-06-15 16:05:00|973.12|970.72|973.37|970.97|973.37|970.97|973.12|970.72|0
1655309110000|2022-06-15 16:05:10|974.11|971.71|973.99|971.59|974.11|971.71|973.86|971.46|0
1655309120000|2022-06-15 16:05:20|974.36|971.96|974.36|971.96|974.61|972.21|974.11|971.71|0
1655309130000|2022-06-15 16:05:30|974.61|972.21|975.35|972.95|975.35|972.95|974.61|972.21|0
1655309140000|2022-06-15 16:05:40|975.1|972.7|976.1|973.7|976.1|973.7|975.1|972.7|0
1655309150000|2022-06-15 16:05:50|976.35|973.95|976.35|973.95|976.35|973.95|975.85|973.45|0
1655309160000|2022-06-15 16:06:00|976.1|973.7|976.35|973.95|976.35|973.95|976.1|973.7|0
1655309170000|2022-06-15 16:06:10|976.1|973.7|976.35|973.95|976.35|973.95|976.1|973.7|0
1655309180000|2022-06-15 16:06:20|976.59|974.19|976.35|973.95|976.59|974.19|976.35|973.95|0
1655309190000|2022-06-15 16:06:30|976.1|973.7|977.09|974.69|977.09|974.69|976.1|973.7|0
1655309200000|2022-06-15 16:06:40|976.84|974.44|977.34|974.94|977.34|974.94|976.84|974.44|0
1655309210000|2022-06-15 16:06:50|977.09|974.69|976.59|974.19|977.09|974.69|976.59|974.19|0
1655309220000|2022-06-15 16:07:00|976.35|973.95|976.1|973.7|976.35|973.95|976.1|973.7|0
1655309230000|2022-06-15 16:07:10|976.59|974.19|975.85|973.45|976.59|974.19|975.85|973.45|0
1655309240000|2022-06-15 16:07:20|975.35|972.95|975.1|972.7|975.35|972.95|975.1|972.7|0
1655309250000|2022-06-15 16:07:30|975.35|972.95|974.86|972.46|975.35|972.95|974.61|972.21|0
1655309260000|2022-06-15 16:07:40|975.35|972.95|975.6|973.2|975.6|973.2|975.35|972.95|0
1655309270000|2022-06-15 16:07:50|976.35|973.95|976.1|973.7|976.35|973.95|976.1|973.7|0
1655309280000|2022-06-15 16:08:00|976.35|973.95|976.84|974.44|976.84|974.44|976.1|973.7|0
1655309290000|2022-06-15 16:08:10|977.09|974.69|978.08|975.68|978.08|975.68|977.09|974.69|0
1655309300000|2022-06-15 16:08:20|977.84|975.44|977.34|974.94|978.08|975.68|977.34|974.94|0
1655309310000|2022-06-15 16:08:30|977.59|975.19|977.84|975.44|977.84|975.44|977.59|975.19|0
1655309320000|2022-06-15 16:08:40|977.34|974.94|976.84|974.44|977.59|975.19|976.84|974.44|0
1655309330000|2022-06-15 16:08:50|975.85|973.45|976.1|973.7|976.1|973.7|975.85|973.45|0
1655309340000|2022-06-15 16:09:00|976.35|973.95|976.1|973.7|976.35|973.95|975.85|973.45|0
1655309350000|2022-06-15 16:09:10|975.85|973.45|975.85|973.45|976.1|973.7|975.85|973.45|0
1655309360000|2022-06-15 16:09:20|976.1|973.7|975.85|973.45|976.1|973.7|975.85|973.45|0
1655309370000|2022-06-15 16:09:30|975.6|973.2|975.73|973.33|975.85|973.45|975.6|973.2|0
1655309380000|2022-06-15 16:09:40|975.6|973.2|975.6|973.2|975.85|973.45|975.35|972.95|0
1655309390000|2022-06-15 16:09:50|975.85|973.45|976.35|973.95|976.59|974.19|975.85|973.45|0
1655309400000|2022-06-15 16:10:00|976.84|974.44|976.1|973.7|976.84|974.44|976.1|973.7|0
1655309410000|2022-06-15 16:10:10|975.6|973.2|975.1|972.7|976.35|973.95|975.1|972.7|0
1655309420000|2022-06-15 16:10:20|975.35|972.95|975.1|972.7|975.35|972.95|974.86|972.46|0
1655309430000|2022-06-15 16:10:30|974.86|972.46|974.36|971.96|975.1|972.7|974.11|971.71|0
1655309440000|2022-06-15 16:10:40|974.11|971.71|974.36|971.96|974.36|971.96|974.11|971.71|0
1655309450000|2022-06-15 16:10:50|974.11|971.71|974.61|972.21|974.61|972.21|974.11|971.71|0
1655309460000|2022-06-15 16:11:00|974.11|971.71|973.62|971.22|974.11|971.71|973.62|971.22|0
1655309470000|2022-06-15 16:11:10|974.11|971.71|974.24|971.84|974.24|971.84|973.86|971.46|0
1655309480000|2022-06-15 16:11:20|974.11|971.71|974.36|971.96|974.36|971.96|973.86|971.46|0
1655309490000|2022-06-15 16:11:30|975.1|972.7|975.35|972.95|975.35|972.95|975.1|972.7|0
1655309500000|2022-06-15 16:11:40|975.6|973.2|975.35|972.95|975.6|973.2|975.1|972.7|0
1655309510000|2022-06-15 16:11:50|975.1|972.7|975.1|972.7|975.35|972.95|975.1|972.7|0
1655309520000|2022-06-15 16:12:00|974.61|972.21|975.35|972.95|975.35|972.95|974.61|972.21|0
1655309530000|2022-06-15 16:12:10|975.6|973.2|974.99|972.59|975.6|973.2|974.99|972.59|0
1655309540000|2022-06-15 16:12:20|975.35|972.95|975.1|972.7|975.35|972.95|974.99|972.59|0
1655309550000|2022-06-15 16:12:30|974.86|972.46|974.4|972|974.86|972.46|974.4|972|0
1655309560000|2022-06-15 16:12:40|974.65|972.25|973.9|971.5|974.65|972.25|973.9|971.5|0
1655309570000|2022-06-15 16:12:50|974.15|971.75|973.9|971.5|974.15|971.75|973.65|971.25|0
1655309580000|2022-06-15 16:13:00|973.65|971.25|973.65|971.25|974.15|971.75|973.65|971.25|0
1655309590000|2022-06-15 16:13:10|973.9|971.5|974.15|971.75|974.28|971.88|973.9|971.5|0
1655309600000|2022-06-15 16:13:20|973.9|971.5|974.89|972.49|974.89|972.49|973.9|971.5|0
1655309610000|2022-06-15 16:13:30|974.65|972.25|974.4|972|974.65|972.25|974.4|972|0
1655309620000|2022-06-15 16:13:40|974.15|971.75|973.65|971.25|974.4|972|973.65|971.25|0
1655309630000|2022-06-15 16:13:50|973.9|971.5|973.9|971.5|973.9|971.5|973.65|971.25|0
1655309640000|2022-06-15 16:14:00|973.65|971.25|972.41|970.01|973.65|971.25|972.41|970.01|0
1655309650000|2022-06-15 16:14:10|972.17|969.77|972.17|969.77|972.17|969.77|972.17|969.77|0
1655309660000|2022-06-15 16:14:20|971.92|969.52|972.41|970.01|972.66|970.26|971.92|969.52|0
1655309670000|2022-06-15 16:14:30|972.66|970.26|972.17|969.77|972.66|970.26|972.17|969.77|0
1655309680000|2022-06-15 16:14:40|972.16|969.76|971.67|969.27|972.16|969.76|971.67|969.27|0
1655309690000|2022-06-15 16:14:50|971.92|969.52|971.67|969.27|971.92|969.52|971.42|969.02|0
1655309700000|2022-06-15 16:15:00|971.17|968.77|971.67|969.27|971.67|969.27|970.68|968.28|0
1655309710000|2022-06-15 16:15:10|972.66|970.26|971.92|969.52|972.66|970.26|971.92|969.52|0
1655309720000|2022-06-15 16:15:20|972.16|969.76|970.43|968.03|972.41|970.01|970.43|968.03|0
1655309730000|2022-06-15 16:15:30|969.93|967.53|969.19|966.79|969.93|967.53|969.19|966.79|0
1655309740000|2022-06-15 16:15:40|968.94|966.54|969.44|967.04|969.44|967.04|968.94|966.54|0
1655309750000|2022-06-15 16:15:50|969.32|966.92|969.44|967.04|969.44|967.04|969.32|966.92|0
1655309760000|2022-06-15 16:16:00|969.19|966.79|969.19|966.79|969.19|966.79|968.94|966.54|0
1655309770000|2022-06-15 16:16:10|969.93|967.53|969.93|967.53|970.18|967.78|969.93|967.53|0
1655309780000|2022-06-15 16:16:20|970.43|968.03|970.18|967.78|970.43|968.03|970.06|967.66|0
1655309790000|2022-06-15 16:16:30|969.68|967.28|969.44|967.04|969.68|967.28|969.44|967.04|0
1655309800000|2022-06-15 16:16:40|969.19|966.79|969.44|967.04|969.44|967.04|969.19|966.79|0
1655309810000|2022-06-15 16:16:50|969.68|967.28|969.44|967.04|969.68|967.28|969.44|967.04|0
1655309820000|2022-06-15 16:17:00|969.19|966.79|969.19|966.79|969.19|966.79|968.69|966.29|0
1655309830000|2022-06-15 16:17:10|969.07|966.67|969.68|967.28|969.68|967.28|969.07|966.67|0
1655309840000|2022-06-15 16:17:20|969.44|967.04|969.68|967.28|969.68|967.28|969.44|967.04|0
1655309850000|2022-06-15 16:17:30|969.44|967.04|968.69|966.29|969.44|967.04|968.69|966.29|0
1655309860000|2022-06-15 16:17:40|968.94|966.54|969.44|967.04|969.44|967.04|968.94|966.54|0
1655309870000|2022-06-15 16:17:50|969.19|966.79|969.19|966.79|969.44|967.04|969.19|966.79|0
1655309880000|2022-06-15 16:18:00|968.94|966.54|969.44|967.04|969.68|967.28|968.94|966.54|0
1655309890000|2022-06-15 16:18:10|969.19|966.79|968.94|966.54|969.19|966.79|968.69|966.29|0
1655309900000|2022-06-15 16:18:20|969.19|966.79|969.44|967.04|969.44|967.04|969.19|966.79|0
1655309910000|2022-06-15 16:18:30|969.56|967.16|969.93|967.53|969.93|967.53|969.56|967.16|0
1655309920000|2022-06-15 16:18:40|970.18|967.78|970.92|968.52|970.92|968.52|970.18|967.78|0
1655309930000|2022-06-15 16:18:50|971.17|968.77|970.92|968.52|971.17|968.77|970.92|968.52|0
1655309940000|2022-06-15 16:19:00|971.17|968.77|972.41|970.01|972.41|970.01|971.17|968.77|0
1655309950000|2022-06-15 16:19:10|972.16|969.76|972.16|969.76|972.41|970.01|972.16|969.76|0
1655309960000|2022-06-15 16:19:20|972.41|970.01|971.67|969.27|972.41|970.01|971.67|969.27|0
1655309970000|2022-06-15 16:19:30|971.42|969.02|971.67|969.27|971.67|969.27|971.42|969.02|0
1655309980000|2022-06-15 16:19:40|971.17|968.77|971.18|968.78|971.18|968.78|970.92|968.52|0
1655309990000|2022-06-15 16:19:50|970.93|968.53|970.81|968.41|970.93|968.53|970.69|968.29|0
1655310000000|2022-06-15 16:20:00|970.19|967.79|970.67|968.27|970.67|968.27|970.19|967.79|0
1655310010000|2022-06-15 16:20:10|970.91|968.51|970.91|968.51|970.91|968.51|970.42|968.02|0
1655310020000|2022-06-15 16:20:20|970.42|968.02|970.42|968.02|970.67|968.27|970.42|968.02|0
1655310030000|2022-06-15 16:20:30|970.2|967.8|969.47|967.07|970.2|967.8|969.47|967.07|0
1655310040000|2022-06-15 16:20:40|969.72|967.32|969.72|967.32|969.72|967.32|969.47|967.07|0
1655310050000|2022-06-15 16:20:50|969.6|967.2|968.98|966.58|969.6|967.2|968.98|966.58|0
1655310060000|2022-06-15 16:21:00|969.23|966.83|969.97|967.57|969.97|967.57|969.23|966.83|0
1655310070000|2022-06-15 16:21:10|969.23|966.83|968.73|966.33|969.23|966.83|968.73|966.33|0
1655310080000|2022-06-15 16:21:20|968.48|966.08|969.23|966.83|969.23|966.83|968.48|966.08|0
1655310090000|2022-06-15 16:21:30|968.98|966.58|968.98|966.58|969.23|966.83|968.98|966.58|0
1655310100000|2022-06-15 16:21:40|968.48|966.08|968.73|966.33|968.73|966.33|968.48|966.08|0
1655310110000|2022-06-15 16:21:50|969.47|967.07|969.72|967.32|969.97|967.57|969.47|967.07|0
1655310120000|2022-06-15 16:22:00|969.47|967.07|968.98|966.58|969.47|967.07|968.98|966.58|0
1655310130000|2022-06-15 16:22:10|968.48|966.08|967.99|965.59|968.48|966.08|967.74|965.34|0
1655310140000|2022-06-15 16:22:20|967.74|965.34|967.74|965.34|967.74|965.34|967.74|965.34|0
1655310150000|2022-06-15 16:22:30|967.49|965.09|967.24|964.84|967.49|965.09|967.24|964.84|0
1655310160000|2022-06-15 16:22:40|966.99|964.59|966.99|964.59|967.24|964.84|966.99|964.59|0
1655310170000|2022-06-15 16:22:50|967.24|964.84|967.24|964.84|967.24|964.84|966.99|964.59|0
1655310180000|2022-06-15 16:23:00|967.49|965.09|967.99|965.59|967.99|965.59|967.49|965.09|0
1655310190000|2022-06-15 16:23:10|967.74|965.34|969.23|966.83|969.23|966.83|967.74|965.34|0
1655310200000|2022-06-15 16:23:20|968.98|966.58|968.86|966.46|968.98|966.58|968.73|966.33|0
1655310210000|2022-06-15 16:23:30|968.98|966.58|968.48|966.08|968.98|966.58|968.48|966.08|0
1655310220000|2022-06-15 16:23:40|969.23|966.83|968.48|966.08|969.23|966.83|968.48|966.08|0
1655310230000|2022-06-15 16:23:50|968.61|966.21|968.48|966.08|968.73|966.33|968.48|966.08|0
1655310240000|2022-06-15 16:24:00|968.61|966.21|968.73|966.33|968.73|966.33|968.48|966.08|0
1655310250000|2022-06-15 16:24:10|968.23|965.83|967.74|965.34|968.23|965.83|967.74|965.34|0
1655310260000|2022-06-15 16:24:20|967.49|965.09|967.74|965.34|967.74|965.34|967.49|965.09|0
1655310270000|2022-06-15 16:24:30|967.49|965.09|967.49|965.09|967.49|965.09|967.49|965.09|0
1655310280000|2022-06-15 16:24:40|967.74|965.34|967.74|965.34|967.74|965.34|967.74|965.34|0
1655310290000|2022-06-15 16:24:50|967.87|965.47|967.74|965.34|967.87|965.47|967.74|965.34|0
1655310300000|2022-06-15 16:25:00|967.99|965.59|967.74|965.34|967.99|965.59|967.49|965.09|0
1655310310000|2022-06-15 16:25:10|967.49|965.09|967.74|965.34|968.23|965.83|967.49|965.09|0
1655310320000|2022-06-15 16:25:20|967.99|965.59|968.73|966.33|968.73|966.33|967.99|965.59|0
1655310330000|2022-06-15 16:25:30|968.48|966.08|969.72|967.32|969.72|967.32|968.48|966.08|0
1655310340000|2022-06-15 16:25:40|969.97|967.57|969.97|967.57|970.1|967.7|969.97|967.57|0
1655310350000|2022-06-15 16:25:50|969.72|967.32|969.72|967.32|969.72|967.32|969.23|966.83|0
1655310360000|2022-06-15 16:26:00|969.97|967.57|970.22|967.82|970.22|967.82|969.72|967.32|0
1655310370000|2022-06-15 16:26:10|970.47|968.07|970.22|967.82|970.47|968.07|970.22|967.82|0
1655310380000|2022-06-15 16:26:20|969.72|967.32|969.35|966.95|969.72|967.32|969.35|966.95|0
1655310390000|2022-06-15 16:26:30|969.72|967.32|969.72|967.32|969.97|967.57|969.72|967.32|0
1655310400000|2022-06-15 16:26:40|969.85|967.45|969.47|967.07|969.85|967.45|969.47|967.07|0
1655310410000|2022-06-15 16:26:50|970.22|967.82|969.23|966.83|970.22|967.82|969.23|966.83|0
1655310420000|2022-06-15 16:27:00|969.47|967.07|968.73|966.33|969.47|967.07|968.48|966.08|0
1655310430000|2022-06-15 16:27:10|969.23|966.83|968.48|966.08|969.23|966.83|968.48|966.08|0
1655310440000|2022-06-15 16:27:20|967.99|965.59|968.73|966.33|968.73|966.33|967.99|965.59|0
1655310450000|2022-06-15 16:27:30|968.48|966.08|968.23|965.83|968.48|966.08|968.23|965.83|0
1655310460000|2022-06-15 16:27:40|967.74|965.34|967.74|965.34|968.48|966.08|967.74|965.34|0
1655310470000|2022-06-15 16:27:50|967.99|965.59|967.99|965.59|968.23|965.83|967.74|965.34|0
1655310480000|2022-06-15 16:28:00|967.49|965.09|968.98|966.58|968.98|966.58|967.49|965.09|0
1655310490000|2022-06-15 16:28:10|970.22|967.82|969.97|967.57|970.22|967.82|969.97|967.57|0
1655310500000|2022-06-15 16:28:20|969.72|967.32|969.72|967.32|969.72|967.32|968.73|966.33|0
1655310510000|2022-06-15 16:28:30|969.23|966.83|968.73|966.33|969.23|966.83|968.73|966.33|0
1655310520000|2022-06-15 16:28:40|968.23|965.83|968.23|965.83|968.48|966.08|968.23|965.83|0
1655310530000|2022-06-15 16:28:50|967.99|965.59|968.98|966.58|968.98|966.58|967.99|965.59|0
1655310540000|2022-06-15 16:29:00|969.23|966.83|969.47|967.07|969.47|967.07|968.98|966.58|0
1655310550000|2022-06-15 16:29:10|969.72|967.32|969.97|967.57|969.97|967.57|969.47|967.07|0
1655310560000|2022-06-15 16:29:20|969.72|967.32|969.72|967.32|969.97|967.57|969.72|967.32|0
1655310570000|2022-06-15 16:29:30|969.97|967.57|969.72|967.32|969.97|967.57|969.72|967.32|0
1655310580000|2022-06-15 16:29:40|969.23|966.83|969.47|967.07|969.47|967.07|969.11|966.71|0
1655310590000|2022-06-15 16:29:50|968.98|966.58|968.98|966.58|969.23|966.83|968.86|966.46|0
1655310600000|2022-06-15 16:30:00|968.48|966.08|968.98|966.58|968.98|966.58|968.48|966.08|0
1655310610000|2022-06-15 16:30:10|968.73|966.33|969.47|967.07|969.47|967.07|968.73|966.33|0
1655310620000|2022-06-15 16:30:20|969.72|967.32|969.47|967.07|969.72|967.32|969.23|966.83|0
1655310630000|2022-06-15 16:30:30|969.23|966.83|969.47|967.07|969.97|967.57|969.23|966.83|0
1655310640000|2022-06-15 16:30:40|969.72|967.32|970.22|967.82|970.22|967.82|969.23|966.83|0
1655310650000|2022-06-15 16:30:50|970.47|968.07|970.96|968.56|970.96|968.56|970.22|967.82|0
1655310660000|2022-06-15 16:31:00|969.72|967.32|968.73|966.33|969.72|967.32|968.73|966.33|0
1655310670000|2022-06-15 16:31:10|968.98|966.58|968.23|965.83|968.98|966.58|968.23|965.83|0
1655310680000|2022-06-15 16:31:20|967.99|965.59|967.74|965.34|967.99|965.59|967.74|965.34|0
1655310690000|2022-06-15 16:31:30|968.73|966.33|968.48|966.08|968.73|966.33|967.99|965.59|0
1655310700000|2022-06-15 16:31:40|968.73|966.33|968.98|966.58|968.98|966.58|968.73|966.33|0
1655310710000|2022-06-15 16:31:50|968.73|966.33|968.86|966.46|968.86|966.46|968.48|966.08|0
1655310720000|2022-06-15 16:32:00|967.99|965.59|968.23|965.83|968.23|965.83|967.74|965.34|0
1655310730000|2022-06-15 16:32:10|967.99|965.59|966.75|964.35|967.99|965.59|966.75|964.35|0
1655310740000|2022-06-15 16:32:20|966.99|964.59|966.75|964.35|966.99|964.59|966.5|964.1|0
1655310750000|2022-06-15 16:32:30|966.25|963.85|966.75|964.35|966.75|964.35|966.25|963.85|0
1655310760000|2022-06-15 16:32:40|967.24|964.84|966.5|964.1|967.24|964.84|966.5|964.1|0
1655310770000|2022-06-15 16:32:50|966.25|963.85|966.25|963.85|966.5|964.1|966|963.6|0
1655310780000|2022-06-15 16:33:00|966|963.6|966.99|964.59|966.99|964.59|966|963.6|0
1655310790000|2022-06-15 16:33:10|966.75|964.35|966.5|964.1|966.99|964.59|966.5|964.1|0
1655310800000|2022-06-15 16:33:20|966|963.6|967.24|964.84|967.24|964.84|966|963.6|0
1655310810000|2022-06-15 16:33:30|966.75|964.35|966.88|964.48|966.88|964.48|966.5|964.1|0
1655310820000|2022-06-15 16:33:40|966.99|964.59|967.24|964.84|967.24|964.84|966.99|964.59|0
1655310830000|2022-06-15 16:33:50|967.49|965.09|968.23|965.83|968.23|965.83|967.49|965.09|0
1655310840000|2022-06-15 16:34:00|968.48|966.08|968.48|966.08|968.48|966.08|968.23|965.83|0
1655310850000|2022-06-15 16:34:10|968.23|965.83|968.73|966.33|968.73|966.33|968.23|965.83|0
1655310860000|2022-06-15 16:34:20|968.98|966.58|968.73|966.33|968.98|966.58|968.73|966.33|0
1655310870000|2022-06-15 16:34:30|969.47|967.07|969.47|967.07|969.47|967.07|969.47|967.07|0
1655310880000|2022-06-15 16:34:40|969.23|966.83|969.6|967.2|969.72|967.32|969.23|966.83|0
1655310890000|2022-06-15 16:34:50|969.72|967.32|969.97|967.57|969.97|967.57|969.72|967.32|0
1655310900000|2022-06-15 16:35:00|970.22|967.82|970.22|967.82|970.22|967.82|969.97|967.57|0
1655310910000|2022-06-15 16:35:10|969.97|967.57|969.72|967.32|969.97|967.57|969.72|967.32|0
1655310920000|2022-06-15 16:35:20|969.23|966.83|969.72|967.32|969.72|967.32|969.23|966.83|0
1655310930000|2022-06-15 16:35:30|969.97|967.57|969.97|967.57|969.97|967.57|969.97|967.57|0
1655310940000|2022-06-15 16:35:40|970.22|967.82|970.47|968.07|970.47|968.07|970.22|967.82|0
1655310950000|2022-06-15 16:35:50|970.22|967.82|970.1|967.7|970.22|967.82|970.1|967.7|0
1655310960000|2022-06-15 16:36:00|970.22|967.82|971.71|969.31|971.71|969.31|970.22|967.82|0
1655310970000|2022-06-15 16:36:10|972.45|970.05|970.96|968.56|972.45|970.05|970.96|968.56|0
1655310980000|2022-06-15 16:36:20|970.71|968.31|970.71|968.31|970.84|968.44|970.71|968.31|0
1655310990000|2022-06-15 16:36:30|971.09|968.69|969.97|967.57|971.21|968.81|969.97|967.57|0
1655311000000|2022-06-15 16:36:40|970.22|967.82|970.22|967.82|970.22|967.82|970.1|967.7|0
1655311010000|2022-06-15 16:36:50|970.47|968.07|970.96|968.56|970.96|968.56|970.47|968.07|0
1655311020000|2022-06-15 16:37:00|970.22|967.82|969.72|967.32|970.22|967.82|969.72|967.32|0
1655311030000|2022-06-15 16:37:10|970.22|967.82|970.1|967.7|970.47|968.07|970.1|967.7|0
1655311040000|2022-06-15 16:37:20|969.97|967.57|969.97|967.57|969.97|967.57|969.72|967.32|0
1655311050000|2022-06-15 16:37:30|969.72|967.32|969.23|966.83|969.97|967.57|969.23|966.83|0
1655311060000|2022-06-15 16:37:40|969.72|967.32|969.47|967.07|969.85|967.45|969.47|967.07|0
1655311070000|2022-06-15 16:37:50|969.72|967.32|969.72|967.32|969.72|967.32|969.47|967.07|0
1655311080000|2022-06-15 16:38:00|970.22|967.82|970.71|968.31|970.71|968.31|970.22|967.82|0
1655311090000|2022-06-15 16:38:10|970.96|968.56|971.71|969.31|971.71|969.31|970.96|968.56|0
1655311100000|2022-06-15 16:38:20|971.46|969.06|972.2|969.8|972.2|969.8|971.46|969.06|0
1655311110000|2022-06-15 16:38:30|972.45|970.05|972.95|970.55|972.95|970.55|972.45|970.05|0
1655311120000|2022-06-15 16:38:40|973.19|970.79|973.19|970.79|973.19|970.79|972.95|970.55|0
1655311130000|2022-06-15 16:38:50|972.45|970.05|972.7|970.3|972.7|970.3|972.45|970.05|0
1655311140000|2022-06-15 16:39:00|972.95|970.55|972.95|970.55|972.95|970.55|972.45|970.05|0
1655311150000|2022-06-15 16:39:10|972.7|970.3|972.95|970.55|972.95|970.55|972.7|970.3|0
1655311160000|2022-06-15 16:39:20|973.44|971.04|972.95|970.55|973.44|971.04|972.95|970.55|0
1655311170000|2022-06-15 16:39:30|972.45|970.05|973.44|971.04|973.44|971.04|972.45|970.05|0
1655311180000|2022-06-15 16:39:40|973.19|970.79|973.44|971.04|973.44|971.04|973.19|970.79|0
1655311190000|2022-06-15 16:39:50|973.19|970.79|973.19|970.79|973.44|971.04|973.19|970.79|0
1655311200000|2022-06-15 16:40:00|973.44|971.04|973.19|970.79|973.44|971.04|973.19|970.79|0
1655311210000|2022-06-15 16:40:10|972.7|970.3|974.43|972.03|974.43|972.03|972.45|970.05|0
1655311220000|2022-06-15 16:40:20|974.19|971.79|974.68|972.28|974.68|972.28|973.69|971.29|0
1655311230000|2022-06-15 16:40:30|974.43|972.03|974.43|972.03|974.43|972.03|974.43|972.03|0
1655311240000|2022-06-15 16:40:40|974.19|971.79|973.69|971.29|974.19|971.79|973.69|971.29|0
1655311250000|2022-06-15 16:40:50|974.68|972.28|974.68|972.28|974.68|972.28|974.68|972.28|0
1655311260000|2022-06-15 16:41:00|975.18|972.78|975.43|973.03|975.43|973.03|975.18|972.78|0
1655311270000|2022-06-15 16:41:10|974.68|972.28|973.94|971.54|974.68|972.28|973.94|971.54|0
1655311280000|2022-06-15 16:41:20|974.19|971.79|974.93|972.53|974.93|972.53|974.19|971.79|0
1655311290000|2022-06-15 16:41:30|975.43|973.03|975.92|973.52|975.92|973.52|975.43|973.03|0
1655311300000|2022-06-15 16:41:40|975.67|973.27|976.42|974.02|976.42|974.02|975.67|973.27|0
1655311310000|2022-06-15 16:41:50|976.17|973.77|975.92|973.52|976.42|974.02|975.92|973.52|0
1655311320000|2022-06-15 16:42:00|976.67|974.27|976.67|974.27|976.92|974.52|976.67|974.27|0
1655311330000|2022-06-15 16:42:10|976.92|974.52|977.41|975.01|977.41|975.01|976.92|974.52|0
1655311340000|2022-06-15 16:42:20|977.66|975.26|978.16|975.76|978.16|975.76|977.66|975.26|0
1655311350000|2022-06-15 16:42:30|977.66|975.26|978.16|975.76|978.16|975.76|977.66|975.26|0
1655311360000|2022-06-15 16:42:40|977.91|975.51|977.16|974.76|977.91|975.51|977.16|974.76|0
1655311370000|2022-06-15 16:42:50|977.41|975.01|977.66|975.26|977.66|975.26|977.41|975.01|0
1655311380000|2022-06-15 16:43:00|978.16|975.76|978.16|975.76|978.16|975.76|977.66|975.26|0
1655311390000|2022-06-15 16:43:10|977.91|975.51|977.66|975.26|977.91|975.51|977.66|975.26|0
1655311400000|2022-06-15 16:43:20|977.91|975.51|978.16|975.76|978.16|975.76|977.66|975.26|0
1655311410000|2022-06-15 16:43:30|977.66|975.26|978.4|976|978.4|976|977.66|975.26|0
1655311420000|2022-06-15 16:43:40|979.15|976.75|978.65|976.25|979.15|976.75|978.65|976.25|0
1655311430000|2022-06-15 16:43:50|979.03|976.63|979.15|976.75|979.15|976.75|978.9|976.5|0
1655311440000|2022-06-15 16:44:00|979.4|977|978.4|976|979.4|977|978.4|976|0
1655311450000|2022-06-15 16:44:10|977.66|975.26|977.91|975.51|977.91|975.51|977.66|975.26|0
1655311460000|2022-06-15 16:44:20|977.66|975.26|977.66|975.26|977.91|975.51|977.66|975.26|0
1655311470000|2022-06-15 16:44:30|977.41|975.01|977.79|975.39|977.79|975.39|977.41|975.01|0
1655311480000|2022-06-15 16:44:40|977.91|975.51|978.16|975.76|978.65|976.25|977.91|975.51|0
1655311490000|2022-06-15 16:44:50|977.91|975.51|977.66|975.26|977.91|975.51|977.41|975.01|0
1655311500000|2022-06-15 16:45:00|977.41|975.01|978.16|975.76|978.16|975.76|977.41|975.01|0
1655311510000|2022-06-15 16:45:10|978.65|976.25|978.4|976|978.9|976.5|978.4|976|0
1655311520000|2022-06-15 16:45:20|977.91|975.51|979.15|976.75|979.15|976.75|977.66|975.26|0
1655311530000|2022-06-15 16:45:30|978.65|976.25|978.65|976.25|978.9|976.5|978.65|976.25|0
1655311540000|2022-06-15 16:45:40|978.16|975.76|978.16|975.76|978.4|976|978.16|975.76|0
1655311550000|2022-06-15 16:45:50|977.91|975.51|977.41|975.01|977.91|975.51|977.41|975.01|0
1655311560000|2022-06-15 16:46:00|976.92|974.52|976.92|974.52|977.16|974.76|976.92|974.52|0
1655311570000|2022-06-15 16:46:10|977.16|974.76|978.9|976.5|978.9|976.5|977.16|974.76|0
1655311580000|2022-06-15 16:46:20|979.15|976.75|978.65|976.25|979.15|976.75|978.65|976.25|0
1655311590000|2022-06-15 16:46:30|978.16|975.76|979.15|976.75|979.15|976.75|978.16|975.76|0
1655311600000|2022-06-15 16:46:40|978.9|976.5|979.4|977|979.4|977|978.65|976.25|0
1655311610000|2022-06-15 16:46:50|979.28|976.88|979.15|976.75|979.28|976.88|978.9|976.5|0
1655311620000|2022-06-15 16:47:00|978.65|976.25|979.64|977.24|979.64|977.24|978.65|976.25|0
1655311630000|2022-06-15 16:47:10|979.15|976.75|978.78|976.38|979.15|976.75|978.78|976.38|0
1655311640000|2022-06-15 16:47:20|978.53|976.13|979.64|977.24|979.64|977.24|978.53|976.13|0
1655311650000|2022-06-15 16:47:30|979.4|977|978.9|976.5|979.4|977|978.9|976.5|0
1655311660000|2022-06-15 16:47:40|978.78|976.38|978.65|976.25|978.9|976.5|978.65|976.25|0
1655311670000|2022-06-15 16:47:50|978.9|976.5|977.91|975.51|979.15|976.75|977.91|975.51|0
1655311680000|2022-06-15 16:48:00|977.66|975.26|978.16|975.76|978.16|975.76|977.66|975.26|0
1655311690000|2022-06-15 16:48:10|978.4|976|978.04|975.64|978.4|976|978.04|975.64|0
1655311700000|2022-06-15 16:48:20|978.16|975.76|977.66|975.26|978.16|975.76|977.54|975.14|0
1655311710000|2022-06-15 16:48:30|977.41|975.01|977.41|975.01|977.41|975.01|977.29|974.89|0
1655311720000|2022-06-15 16:48:40|977.91|975.51|977.66|975.26|977.91|975.51|977.66|975.26|0
1655311730000|2022-06-15 16:48:50|977.41|975.01|977.91|975.51|977.91|975.51|977.41|975.01|0
1655311740000|2022-06-15 16:49:00|977.66|975.26|977.41|975.01|977.66|975.26|977.16|974.76|0
1655311750000|2022-06-15 16:49:10|977.54|975.14|977.91|975.51|977.91|975.51|977.54|975.14|0
1655311760000|2022-06-15 16:49:20|977.79|975.39|977.91|975.51|977.91|975.51|977.41|975.01|0
1655311770000|2022-06-15 16:49:30|977.66|975.26|977.41|975.01|977.66|975.26|977.41|975.01|0
1655311780000|2022-06-15 16:49:40|977.54|975.14|976.92|974.52|977.54|975.14|976.92|974.52|0
1655311790000|2022-06-15 16:49:50|977.41|975.01|976.67|974.27|977.41|975.01|976.67|974.27|0
1655311800000|2022-06-15 16:50:00|976.17|973.77|976.42|974.02|976.92|974.52|976.17|973.77|0
1655311810000|2022-06-15 16:50:10|977.16|974.76|977.41|975.01|977.41|975.01|977.16|974.76|0
1655311820000|2022-06-15 16:50:20|976.92|974.52|977.16|974.76|977.16|974.76|976.92|974.52|0
1655311830000|2022-06-15 16:50:30|977.41|975.01|977.91|975.51|977.91|975.51|977.41|975.01|0
1655311840000|2022-06-15 16:50:40|978.16|975.76|978.4|976|978.4|976|978.16|975.76|0
1655311850000|2022-06-15 16:50:50|977.66|975.26|977.91|975.51|978.4|976|977.66|975.26|0
1655311860000|2022-06-15 16:51:00|977.66|975.26|977.91|975.51|977.91|975.51|977.66|975.26|0
1655311870000|2022-06-15 16:51:10|978.4|976|979.15|976.75|979.15|976.75|978.4|976|0
1655311880000|2022-06-15 16:51:20|979.4|977|979.15|976.75|979.89|977.49|979.15|976.75|0
1655311890000|2022-06-15 16:51:30|979.4|977|979.15|976.75|979.4|977|978.9|976.5|0
1655311900000|2022-06-15 16:51:40|979.64|977.24|979.64|977.24|979.89|977.49|979.64|977.24|0
1655311910000|2022-06-15 16:51:50|980.14|977.74|979.89|977.49|980.14|977.74|979.89|977.49|0
1655311920000|2022-06-15 16:52:00|979.64|977.24|979.15|976.75|979.64|977.24|978.9|976.5|0
1655311930000|2022-06-15 16:52:10|978.65|976.25|980.39|977.99|980.39|977.99|978.65|976.25|0
1655311940000|2022-06-15 16:52:20|980.14|977.74|980.89|978.49|980.89|978.49|980.14|977.74|0
1655311950000|2022-06-15 16:52:30|980.14|977.74|980.89|978.49|980.89|978.49|980.14|977.74|0
1655311960000|2022-06-15 16:52:40|980.64|978.24|981.13|978.73|981.13|978.73|980.64|978.24|0
1655311970000|2022-06-15 16:52:50|980.89|978.49|980.52|978.12|981.13|978.73|980.52|978.12|0
1655311980000|2022-06-15 16:53:00|980.39|977.99|980.89|978.49|981.13|978.73|980.39|977.99|0
1655311990000|2022-06-15 16:53:10|981.13|978.73|982.13|979.73|982.37|979.97|981.13|978.73|0
1655312000000|2022-06-15 16:53:20|983|980.6|983.62|981.22|983.62|981.22|983|980.6|0
1655312010000|2022-06-15 16:53:30|983.37|980.97|983.12|980.72|983.37|980.97|983.12|980.72|0
1655312020000|2022-06-15 16:53:40|983.37|980.97|983.62|981.22|983.86|981.46|983.37|980.97|0
1655312030000|2022-06-15 16:53:50|983.74|981.34|983.62|981.22|983.86|981.46|983.62|981.22|0
1655312040000|2022-06-15 16:54:00|983.86|981.46|983.62|981.22|984.11|981.71|983.62|981.22|0
1655312050000|2022-06-15 16:54:10|983.74|981.34|984.11|981.71|984.36|981.96|983.74|981.34|0
1655312060000|2022-06-15 16:54:20|983.86|981.46|983.86|981.46|983.86|981.46|983.86|981.46|0
1655312070000|2022-06-15 16:54:30|984.11|981.71|984.11|981.71|984.61|982.21|984.11|981.71|0
1655312080000|2022-06-15 16:54:40|984.36|981.96|984.36|981.96|984.36|981.96|984.36|981.96|0
1655312090000|2022-06-15 16:54:50|984.11|981.71|983.86|981.46|984.11|981.71|983.86|981.46|0
1655312100000|2022-06-15 16:55:00|984.11|981.71|984.86|982.46|984.86|982.46|983.86|981.46|0
1655312110000|2022-06-15 16:55:10|984.61|982.21|985.35|982.95|985.35|982.95|984.61|982.21|0
1655312120000|2022-06-15 16:55:20|985.1|982.7|985.1|982.7|985.1|982.7|985.1|982.7|0
1655312130000|2022-06-15 16:55:30|984.86|982.46|984.86|982.46|985.1|982.7|984.86|982.46|0
1655312140000|2022-06-15 16:55:40|985.08|982.68|985.39|982.99|985.39|982.99|984.83|982.43|0
1655312150000|2022-06-15 16:55:50|984.64|982.24|984.6|982.2|984.64|982.24|984.36|981.96|0
1655312160000|2022-06-15 16:56:00|984.85|982.45|985.1|982.7|985.1|982.7|984.6|982.2|0
1655312170000|2022-06-15 16:56:10|984.85|982.45|984.36|981.96|984.85|982.45|984.36|981.96|0
1655312180000|2022-06-15 16:56:20|984.85|982.45|985.1|982.7|985.1|982.7|984.85|982.45|0
1655312190000|2022-06-15 16:56:30|985.35|982.95|985.85|983.45|985.85|983.45|985.35|982.95|0
1655312200000|2022-06-15 16:56:40|985.6|983.2|985.85|983.45|985.85|983.45|985.6|983.2|0
1655312210000|2022-06-15 16:56:50|986.09|983.69|986.09|983.69|986.09|983.69|986.09|983.69|0
1655312220000|2022-06-15 16:57:00|986.34|983.94|986.09|983.69|986.34|983.94|985.85|983.45|0
1655312230000|2022-06-15 16:57:10|985.35|982.95|984.6|982.2|985.35|982.95|984.6|982.2|0
1655312240000|2022-06-15 16:57:20|984.85|982.45|984.36|981.96|984.85|982.45|984.36|981.96|0
1655312250000|2022-06-15 16:57:30|984.85|982.45|984.85|982.45|985.1|982.7|984.85|982.45|0
1655312260000|2022-06-15 16:57:40|985.1|982.7|984.85|982.45|985.1|982.7|984.85|982.45|0
1655312270000|2022-06-15 16:57:50|985.1|982.7|986.09|983.69|986.09|983.69|985.1|982.7|0
1655312280000|2022-06-15 16:58:00|986.34|983.94|986.84|984.44|986.84|984.44|986.34|983.94|0
1655312290000|2022-06-15 16:58:10|987.09|984.69|987.34|984.94|987.34|984.94|987.09|984.69|0
1655312300000|2022-06-15 16:58:20|987.09|984.69|987.34|984.94|987.34|984.94|987.09|984.69|0
1655312310000|2022-06-15 16:58:30|987.09|984.69|987.09|984.69|987.09|984.69|986.34|983.94|0
1655312320000|2022-06-15 16:58:40|987.34|984.94|986.84|984.44|987.34|984.94|986.84|984.44|0
1655312330000|2022-06-15 16:58:50|987.34|984.94|987.09|984.69|987.34|984.94|987.09|984.69|0
1655312340000|2022-06-15 16:59:00|987.34|984.94|987.83|985.43|988.33|985.93|987.34|984.94|0
1655312350000|2022-06-15 16:59:10|987.58|985.18|988.95|986.55|988.95|986.55|987.58|985.18|0
1655312360000|2022-06-15 16:59:20|988.58|986.18|988.08|985.68|988.58|986.18|988.08|985.68|0
1655312370000|2022-06-15 16:59:30|988.33|985.93|987.83|985.43|988.33|985.93|987.83|985.43|0
1655312380000|2022-06-15 16:59:40|988.08|985.68|987.09|984.69|988.08|985.68|987.09|984.69|0
1655312390000|2022-06-15 16:59:50|987.34|984.94|987.83|985.43|987.83|985.43|987.34|984.94|0
1655312400000|2022-06-15 17:00:00|988.33|985.93|988.08|985.68|988.33|985.93|987.83|985.43|0
1655312410000|2022-06-15 17:00:10|987.83|985.43|987.34|984.94|987.83|985.43|987.34|984.94|0
1655312420000|2022-06-15 17:00:20|987.58|985.18|987.34|984.94|987.83|985.43|987.34|984.94|0
1655312430000|2022-06-15 17:00:30|987.83|985.43|988.33|985.93|988.33|985.93|987.34|984.94|0
1655312440000|2022-06-15 17:00:40|987.58|985.18|987.34|984.94|987.58|985.18|987.34|984.94|0
1655312450000|2022-06-15 17:00:50|987.83|985.43|987.09|984.69|987.83|985.43|987.09|984.69|0
1655312460000|2022-06-15 17:01:00|987.34|984.94|987.83|985.43|987.83|985.43|987.34|984.94|0
1655312470000|2022-06-15 17:01:10|988.08|985.68|988.33|985.93|988.33|985.93|987.83|985.43|0
1655312480000|2022-06-15 17:01:20|987.83|985.43|987.71|985.31|987.83|985.43|987.58|985.18|0
1655312490000|2022-06-15 17:01:30|987.58|985.18|987.09|984.69|987.58|985.18|987.09|984.69|0
1655312500000|2022-06-15 17:01:40|986.59|984.19|986.34|983.94|986.59|984.19|986.09|983.69|0
1655312510000|2022-06-15 17:01:50|986.22|983.82|985.85|983.45|986.22|983.82|985.85|983.45|0
1655312520000|2022-06-15 17:02:00|985.6|983.2|984.98|982.58|985.6|983.2|984.98|982.58|0
1655312530000|2022-06-15 17:02:10|984.85|982.45|984.6|982.2|984.85|982.45|984.6|982.2|0
1655312540000|2022-06-15 17:02:20|984.36|981.96|984.11|981.71|984.6|982.2|984.11|981.71|0
1655312550000|2022-06-15 17:02:30|984.36|981.96|984.85|982.45|984.85|982.45|984.36|981.96|0
1655312560000|2022-06-15 17:02:40|984.6|982.2|984.11|981.71|984.6|982.2|984.11|981.71|0
1655312570000|2022-06-15 17:02:50|984.36|981.96|984.11|981.71|984.36|981.96|984.11|981.71|0
1655312580000|2022-06-15 17:03:00|984.24|981.84|984.36|981.96|984.6|982.2|984.24|981.84|0
1655312590000|2022-06-15 17:03:10|984.11|981.71|985.35|982.95|985.35|982.95|984.11|981.71|0
1655312600000|2022-06-15 17:03:20|985.1|982.7|984.6|982.2|985.1|982.7|984.6|982.2|0
1655312610000|2022-06-15 17:03:30|985.1|982.7|985.1|982.7|985.1|982.7|985.1|982.7|0
1655312620000|2022-06-15 17:03:40|984.85|982.45|985.85|983.45|985.85|983.45|984.85|982.45|0
1655312630000|2022-06-15 17:03:50|985.6|983.2|985.35|982.95|985.6|983.2|984.85|982.45|0
1655312640000|2022-06-15 17:04:00|984.85|982.45|984.36|981.96|984.85|982.45|984.36|981.96|0
1655312650000|2022-06-15 17:04:10|984.11|981.71|983.36|980.96|984.11|981.71|983.36|980.96|0
1655312660000|2022-06-15 17:04:20|982.62|980.22|982.12|979.72|982.62|980.22|982.12|979.72|0
1655312670000|2022-06-15 17:04:30|982.37|979.97|982.37|979.97|982.37|979.97|982.12|979.72|0
1655312680000|2022-06-15 17:04:40|982.62|980.22|983.61|981.21|983.61|981.21|982.37|979.97|0
1655312690000|2022-06-15 17:04:50|983.86|981.46|983.61|981.21|983.86|981.46|983.12|980.72|0
1655312700000|2022-06-15 17:05:00|983.36|980.96|982.87|980.47|983.61|981.21|982.87|980.47|0
1655312710000|2022-06-15 17:05:10|982.62|980.22|983.61|981.21|983.61|981.21|982.62|980.22|0
1655312720000|2022-06-15 17:05:20|983.36|980.96|982.87|980.47|983.36|980.96|982.87|980.47|0
1655312730000|2022-06-15 17:05:30|983.11|980.71|982.87|980.47|983.11|980.71|982.87|980.47|0
1655312740000|2022-06-15 17:05:40|983.36|980.96|982.87|980.47|983.36|980.96|982.87|980.47|0
1655312750000|2022-06-15 17:05:50|983.11|980.71|983.11|980.71|983.11|980.71|982.87|980.47|0
1655312760000|2022-06-15 17:06:00|983.36|980.96|983.61|981.21|983.61|981.21|983.36|980.96|0
1655312770000|2022-06-15 17:06:10|983.86|981.46|984.36|981.96|984.36|981.96|983.86|981.46|0
1655312780000|2022-06-15 17:06:20|984.6|982.2|984.6|982.2|984.6|982.2|984.36|981.96|0
1655312790000|2022-06-15 17:06:30|984.36|981.96|984.36|981.96|984.36|981.96|984.11|981.71|0
1655312800000|2022-06-15 17:06:40|984.11|981.71|983.86|981.46|984.11|981.71|983.86|981.46|0
1655312810000|2022-06-15 17:06:50|983.49|981.09|982.87|980.47|983.49|981.09|982.87|980.47|0
1655312820000|2022-06-15 17:07:00|982.62|980.22|983|980.6|983|980.6|982.37|979.97|0
1655312830000|2022-06-15 17:07:10|983.61|981.21|984.6|982.2|984.6|982.2|983.61|981.21|0
1655312840000|2022-06-15 17:07:20|984.11|981.71|984.36|981.96|984.6|982.2|984.11|981.71|0
1655312850000|2022-06-15 17:07:30|984.6|982.2|984.36|981.96|984.6|982.2|984.36|981.96|0
1655312860000|2022-06-15 17:07:40|984.11|981.71|984.6|982.2|984.6|982.2|984.11|981.71|0
1655312870000|2022-06-15 17:07:50|984.36|981.96|984.6|982.2|984.85|982.45|984.36|981.96|0
1655312880000|2022-06-15 17:08:00|985.1|982.7|985.6|983.2|985.6|983.2|985.1|982.7|0
1655312890000|2022-06-15 17:08:10|985.85|983.45|985.6|983.2|985.85|983.45|985.6|983.2|0
1655312900000|2022-06-15 17:08:20|984.6|982.2|984.36|981.96|984.6|982.2|984.24|981.84|0
1655312920000|2022-06-15 17:08:40|984.6|982.2|985.35|982.95|985.35|982.95|984.6|982.2|0
1655312930000|2022-06-15 17:08:50|985.6|983.2|985.1|982.7|985.6|983.2|984.98|982.58|0
1655312940000|2022-06-15 17:09:00|984.36|981.96|985.85|983.45|986.09|983.69|984.36|981.96|0
1655312950000|2022-06-15 17:09:10|986.59|984.19|986.34|983.94|986.59|984.19|986.34|983.94|0
1655312960000|2022-06-15 17:09:20|986.59|984.19|986.59|984.19|986.59|984.19|986.59|984.19|0
1655312970000|2022-06-15 17:09:30|986.34|983.94|986.47|984.07|986.47|984.07|986.34|983.94|0
1655312980000|2022-06-15 17:09:40|986.34|983.94|985.6|983.2|986.34|983.94|985.6|983.2|0
1655312990000|2022-06-15 17:09:50|985.35|982.95|985.1|982.7|985.35|982.95|985.1|982.7|0
1655313000000|2022-06-15 17:10:00|984.85|982.45|984.6|982.2|984.85|982.45|984.6|982.2|0
1655313010000|2022-06-15 17:10:10|984.36|981.96|985.35|982.95|985.35|982.95|984.36|981.96|0
1655313020000|2022-06-15 17:10:20|984.85|982.45|985.6|983.2|985.85|983.45|984.85|982.45|0
1655313030000|2022-06-15 17:10:30|986.34|983.94|985.35|982.95|986.34|983.94|985.35|982.95|0
1655313040000|2022-06-15 17:10:40|984.6|982.2|984.11|981.71|984.6|982.2|984.11|981.71|0
1655313050000|2022-06-15 17:10:50|983.86|981.46|983.36|980.96|983.86|981.46|983.36|980.96|0
1655313060000|2022-06-15 17:11:00|983.11|980.71|983.86|981.46|983.86|981.46|983.11|980.71|0
1655313070000|2022-06-15 17:11:10|984.36|981.96|984.11|981.71|984.36|981.96|984.11|981.71|0
1655313080000|2022-06-15 17:11:20|983.36|980.96|983|980.6|983.36|980.96|983|980.6|0
1655313090000|2022-06-15 17:11:30|983.11|980.71|983.36|980.96|983.36|980.96|983.11|980.71|0
1655313100000|2022-06-15 17:11:40|983.11|980.71|982.87|980.47|983.11|980.71|982.87|980.47|0
1655313110000|2022-06-15 17:11:50|982.62|980.22|982.12|979.72|982.87|980.47|982.12|979.72|0
1655313120000|2022-06-15 17:12:00|982.62|980.22|982.37|979.97|982.62|980.22|982.37|979.97|0
1655313130000|2022-06-15 17:12:10|983.11|980.71|982.12|979.72|983.11|980.71|982.12|979.72|0
1655313140000|2022-06-15 17:12:20|982.37|979.97|982.12|979.72|982.37|979.97|982.12|979.72|0
1655313150000|2022-06-15 17:12:30|981.87|979.47|981.87|979.47|981.87|979.47|981.87|979.47|0
1655313160000|2022-06-15 17:12:40|981.63|979.23|981.38|978.98|981.63|979.23|981.38|978.98|0
1655313170000|2022-06-15 17:12:50|981.63|979.23|981.87|979.47|981.87|979.47|981.38|978.98|0
1655313180000|2022-06-15 17:13:00|982.37|979.97|982.12|979.72|982.87|980.47|982.12|979.72|0
1655313190000|2022-06-15 17:13:10|981.87|979.47|981.38|978.98|982.12|979.72|981.38|978.98|0
1655313200000|2022-06-15 17:13:20|981.63|979.23|981.13|978.73|981.63|979.23|981.13|978.73|0
1655313210000|2022-06-15 17:13:30|980.38|977.98|980.38|977.98|980.63|978.23|980.38|977.98|0
1655313220000|2022-06-15 17:13:40|980.14|977.74|980.14|977.74|980.14|977.74|979.89|977.49|0
1655313230000|2022-06-15 17:13:50|980.38|977.98|981.38|978.98|981.38|978.98|980.38|977.98|0
1655313240000|2022-06-15 17:14:00|980.88|978.48|980.14|977.74|980.88|978.48|980.14|977.74|0
1655313250000|2022-06-15 17:14:10|980.27|977.87|980.38|977.98|980.38|977.98|980.27|977.87|0
1655313260000|2022-06-15 17:14:20|980.14|977.74|980.88|978.48|980.88|978.48|980.14|977.74|0
1655313270000|2022-06-15 17:14:30|981.14|978.74|981.18|978.78|981.39|978.99|981.14|978.74|0
1655313280000|2022-06-15 17:14:40|981.67|979.27|982.17|979.77|982.17|979.77|981.67|979.27|0
1655313290000|2022-06-15 17:14:50|981.67|979.27|981.43|979.03|981.67|979.27|981.43|979.03|0
1655313300000|2022-06-15 17:15:00|981.18|978.78|980.93|978.53|981.18|978.78|980.93|978.53|0
1655313310000|2022-06-15 17:15:10|981.18|978.78|981.18|978.78|981.18|978.78|980.93|978.53|0
1655313320000|2022-06-15 17:15:20|981.43|979.03|981.18|978.78|981.67|979.27|981.18|978.78|0
1655313330000|2022-06-15 17:15:30|981.67|979.27|981.18|978.78|981.67|979.27|981.18|978.78|0
1655313340000|2022-06-15 17:15:40|981.43|979.03|981.67|979.27|981.67|979.27|981.43|979.03|0
1655313350000|2022-06-15 17:15:50|981.92|979.52|982.42|980.02|982.42|980.02|981.92|979.52|0
1655313360000|2022-06-15 17:16:00|982.91|980.51|983.41|981.01|983.41|981.01|982.67|980.27|0
1655313370000|2022-06-15 17:16:10|983.91|981.51|983.16|980.76|983.91|981.51|982.67|980.27|0
1655313380000|2022-06-15 17:16:20|983.41|981.01|982.67|980.27|983.41|981.01|982.67|980.27|0
1655313390000|2022-06-15 17:16:30|982.42|980.02|982.17|979.77|982.42|980.02|982.17|979.77|0
1655313400000|2022-06-15 17:16:40|982.42|980.02|981.43|979.03|982.42|980.02|981.43|979.03|0
1655313410000|2022-06-15 17:16:50|981.67|979.27|982.91|980.51|982.91|980.51|981.67|979.27|0
1655313420000|2022-06-15 17:17:00|983.16|980.76|982.67|980.27|983.16|980.76|982.42|980.02|0
1655313430000|2022-06-15 17:17:10|982.17|979.77|982.17|979.77|982.17|979.77|981.92|979.52|0
1655313440000|2022-06-15 17:17:20|981.92|979.52|981.92|979.52|982.17|979.77|981.92|979.52|0
1655313450000|2022-06-15 17:17:30|982.17|979.77|982.91|980.51|982.91|980.51|982.17|979.77|0
1655313460000|2022-06-15 17:17:40|983.16|980.76|983.66|981.26|983.66|981.26|983.16|980.76|0
1655313470000|2022-06-15 17:17:50|983.91|981.51|983.91|981.51|983.91|981.51|983.91|981.51|0
1655313480000|2022-06-15 17:18:00|984.15|981.75|984.4|982|984.4|982|984.15|981.75|0
1655313490000|2022-06-15 17:18:10|984.28|981.88|983.41|981.01|984.28|981.88|983.41|981.01|0
1655313500000|2022-06-15 17:18:20|983.16|980.76|983.41|981.01|983.66|981.26|983.16|980.76|0
1655313510000|2022-06-15 17:18:30|983.16|980.76|982.91|980.51|983.16|980.76|982.91|980.51|0
1655313520000|2022-06-15 17:18:40|982.17|979.77|982.42|980.02|982.67|980.27|982.17|979.77|0
1655313530000|2022-06-15 17:18:50|982.17|979.77|982.17|979.77|982.17|979.77|982.17|979.77|0
1655313540000|2022-06-15 17:19:00|981.92|979.52|982.17|979.77|982.42|980.02|981.92|979.52|0
1655313550000|2022-06-15 17:19:10|981.92|979.52|982.17|979.77|982.17|979.77|981.92|979.52|0
1655313560000|2022-06-15 17:19:20|981.92|979.52|981.92|979.52|981.92|979.52|981.43|979.03|0
1655313570000|2022-06-15 17:19:30|982.42|980.02|981.92|979.52|982.42|980.02|981.92|979.52|0
1655313580000|2022-06-15 17:19:40|981.67|979.27|980.68|978.28|981.67|979.27|980.68|978.28|0
1655313590000|2022-06-15 17:19:50|980.93|978.53|981.43|979.03|981.43|979.03|980.93|978.53|0
1655313600000|2022-06-15 17:20:00|981.18|978.78|981.43|979.03|981.43|979.03|981.18|978.78|0
1655313610000|2022-06-15 17:20:10|981.67|979.27|980.93|978.53|981.67|979.27|980.93|978.53|0
1655313620000|2022-06-15 17:20:20|981.31|978.91|981.43|979.03|981.43|979.03|980.68|978.28|0
1655313630000|2022-06-15 17:20:30|981.18|978.78|981.18|978.78|981.43|979.03|981.18|978.78|0
1655313640000|2022-06-15 17:20:40|980.93|978.53|979.94|977.54|980.93|978.53|979.94|977.54|0
1655313650000|2022-06-15 17:20:50|980.18|977.78|980.18|977.78|980.18|977.78|979.94|977.54|0
1655313660000|2022-06-15 17:21:00|980.93|978.53|981.67|979.27|981.67|979.27|980.93|978.53|0
1655313670000|2022-06-15 17:21:10|981.92|979.52|982.05|979.65|982.17|979.77|981.92|979.52|0
1655313680000|2022-06-15 17:21:20|981.92|979.52|982.67|980.27|982.67|980.27|981.92|979.52|0
1655313690000|2022-06-15 17:21:30|982.17|979.77|982.17|979.77|982.17|979.77|981.92|979.52|0
1655313700000|2022-06-15 17:21:40|981.43|979.03|981.18|978.78|981.43|979.03|981.18|978.78|0
1655313710000|2022-06-15 17:21:50|980.68|978.28|980.43|978.03|980.68|978.28|980.43|978.03|0
1655313720000|2022-06-15 17:22:00|980.18|977.78|980.27|977.87|980.52|978.12|980.18|977.78|0
1655313730000|2022-06-15 17:22:10|979.77|977.37|980.47|978.07|980.47|978.07|979.73|977.33|0
1655313740000|2022-06-15 17:22:20|980.72|978.32|980.97|978.57|980.97|978.57|980.72|978.32|0
1655313750000|2022-06-15 17:22:30|981.22|978.82|980.97|978.57|981.22|978.82|980.97|978.57|0
1655313760000|2022-06-15 17:22:40|980.72|978.32|980.97|978.57|980.97|978.57|980.72|978.32|0
1655313770000|2022-06-15 17:22:50|981.22|978.82|980.97|978.57|981.22|978.82|980.97|978.57|0
1655313780000|2022-06-15 17:23:00|980.72|978.32|980.72|978.32|980.85|978.45|980.72|978.32|0
1655313790000|2022-06-15 17:23:10|980.47|978.07|980.72|978.32|980.72|978.32|980.47|978.07|0
1655313800000|2022-06-15 17:23:20|980.47|978.07|979.98|977.58|980.47|978.07|979.98|977.58|0
1655313810000|2022-06-15 17:23:30|980.47|978.07|980.72|978.32|980.72|978.32|980.47|978.07|0
1655313820000|2022-06-15 17:23:40|980.23|977.83|979.73|977.33|980.23|977.83|979.73|977.33|0
1655313830000|2022-06-15 17:23:50|979.61|977.21|980.23|977.83|980.23|977.83|979.48|977.08|0
1655313840000|2022-06-15 17:24:00|980.47|978.07|980.72|978.32|980.72|978.32|980.47|978.07|0
1655313850000|2022-06-15 17:24:10|980.47|978.07|980.23|977.83|980.47|978.07|980.23|977.83|0
1655313860000|2022-06-15 17:24:20|979.73|977.33|979.73|977.33|979.73|977.33|979.48|977.08|0
1655313870000|2022-06-15 17:24:30|979.48|977.08|979.98|977.58|979.98|977.58|979.48|977.08|0
1655313880000|2022-06-15 17:24:40|979.73|977.33|978.74|976.34|979.73|977.33|978.49|976.09|0
1655313890000|2022-06-15 17:24:50|979.48|977.08|979.48|977.08|979.48|977.08|979.23|976.83|0
1655313900000|2022-06-15 17:25:00|979.98|977.58|980.47|978.07|980.47|978.07|979.23|976.83|0
1655313910000|2022-06-15 17:25:10|980.72|978.32|980.23|977.83|980.72|978.32|980.23|977.83|0
1655313920000|2022-06-15 17:25:20|979.73|977.33|979.73|977.33|979.73|977.33|979.61|977.21|0
1655313930000|2022-06-15 17:25:30|979.98|977.58|979.23|976.83|979.98|977.58|979.23|976.83|0
1655313940000|2022-06-15 17:25:40|978.99|976.59|979.48|977.08|979.48|977.08|978.99|976.59|0
1655313950000|2022-06-15 17:25:50|978.99|976.59|979.48|977.08|979.73|977.33|978.99|976.59|0
1655313960000|2022-06-15 17:26:00|978.99|976.59|978.99|976.59|979.23|976.83|978.99|976.59|0
1655313970000|2022-06-15 17:26:10|978.49|976.09|978.49|976.09|978.74|976.34|978.49|976.09|0
1655313980000|2022-06-15 17:26:20|979.03|976.63|979.28|976.88|979.28|976.88|979.03|976.63|0
1655313990000|2022-06-15 17:26:30|978.78|976.38|978.53|976.13|978.78|976.38|978.53|976.13|0
1655314000000|2022-06-15 17:26:40|978.04|975.64|978.78|976.38|978.78|976.38|977.54|975.14|0
1655314010000|2022-06-15 17:26:50|978.53|976.13|978.78|976.38|979.03|976.63|978.53|976.13|0
1655314020000|2022-06-15 17:27:00|978.28|975.88|978.04|975.64|978.28|975.88|977.67|975.27|0
1655314030000|2022-06-15 17:27:10|977.29|974.89|977.29|974.89|977.54|975.14|977.29|974.89|0
1655314040000|2022-06-15 17:27:20|977.79|975.39|976.55|974.15|977.79|975.39|976.55|974.15|0
1655314050000|2022-06-15 17:27:30|976.3|973.9|976.68|974.28|976.68|974.28|976.3|973.9|0
1655314060000|2022-06-15 17:27:40|977.04|974.64|976.05|973.65|977.04|974.64|976.05|973.65|0
1655314070000|2022-06-15 17:27:50|975.81|973.41|976.05|973.65|976.05|973.65|975.81|973.41|0
1655314080000|2022-06-15 17:28:00|975.56|973.16|975.06|972.66|975.56|973.16|975.06|972.66|0
1655314090000|2022-06-15 17:28:10|975.56|973.16|976.55|974.15|976.55|974.15|975.56|973.16|0
1655314100000|2022-06-15 17:28:20|976.8|974.4|976.8|974.4|977.04|974.64|976.8|974.4|0
1655314110000|2022-06-15 17:28:30|976.05|973.65|975.81|973.41|976.05|973.65|975.56|973.16|0
1655314120000|2022-06-15 17:28:40|975.56|973.16|975.31|972.91|975.81|973.41|975.31|972.91|0
1655314130000|2022-06-15 17:28:50|975.06|972.66|975.31|972.91|975.31|972.91|975.06|972.66|0
1655314140000|2022-06-15 17:29:00|974.57|972.17|974.07|971.67|974.57|972.17|974.07|971.67|0
1655314150000|2022-06-15 17:29:10|973.82|971.42|974.57|972.17|974.57|972.17|973.82|971.42|0
1655314160000|2022-06-15 17:29:20|974.81|972.41|974.81|972.41|975.06|972.66|974.81|972.41|0
1655314170000|2022-06-15 17:29:30|975.06|972.66|975.06|972.66|975.31|972.91|975.06|972.66|0
1655314180000|2022-06-15 17:29:40|975.31|972.91|975.06|972.66|975.31|972.91|975.06|972.66|0
1655314190000|2022-06-15 17:29:50|975.31|972.91|975.06|972.66|975.31|972.91|975.06|972.66|0
1655314200000|2022-06-15 17:30:00|974.81|972.41|975.81|973.41|975.81|973.41|974.81|972.41|0
1655314210000|2022-06-15 17:30:10|975.56|973.16|976.3|973.9|976.3|973.9|975.56|973.16|0
1655314220000|2022-06-15 17:30:20|975.81|973.41|976.05|973.65|976.05|973.65|975.81|973.41|0
1655314230000|2022-06-15 17:30:30|976.3|973.9|976.05|973.65|976.3|973.9|976.05|973.65|0
1655314240000|2022-06-15 17:30:40|976.3|973.9|975.81|973.41|976.55|974.15|975.81|973.41|0
1655314250000|2022-06-15 17:30:50|975.93|973.53|975.31|972.91|975.93|973.53|975.31|972.91|0
1655314260000|2022-06-15 17:31:00|975.06|972.66|975.31|972.91|975.31|972.91|975.06|972.66|0
1655314270000|2022-06-15 17:31:10|976.05|973.65|975.81|973.41|976.05|973.65|975.56|973.16|0
1655314280000|2022-06-15 17:31:20|976.05|973.65|976.3|973.9|976.3|973.9|976.05|973.65|0
1655314290000|2022-06-15 17:31:30|976.05|973.65|976.3|973.9|976.55|974.15|976.05|973.65|0
1655314300000|2022-06-15 17:31:40|976.55|974.15|976.8|974.4|976.8|974.4|976.55|974.15|0
1655314310000|2022-06-15 17:31:50|976.68|974.28|976.55|974.15|976.8|974.4|976.55|974.15|0
1655314320000|2022-06-15 17:32:00|976.05|973.65|975.56|973.16|976.05|973.65|975.56|973.16|0
1655314330000|2022-06-15 17:32:10|975.31|972.91|975.06|972.66|975.31|972.91|975.06|972.66|0
1655314340000|2022-06-15 17:32:20|974.81|972.41|975.06|972.66|975.06|972.66|974.57|972.17|0
1655314350000|2022-06-15 17:32:30|974.81|972.41|975.81|973.41|975.81|973.41|974.57|972.17|0
1655314360000|2022-06-15 17:32:40|976.3|973.9|976.05|973.65|976.3|973.9|976.05|973.65|0
1655314370000|2022-06-15 17:32:50|976.3|973.9|976.05|973.65|976.3|973.9|976.05|973.65|0
1655314380000|2022-06-15 17:33:00|975.81|973.41|975.31|972.91|975.81|973.41|975.31|972.91|0
1655314390000|2022-06-15 17:33:10|975.06|972.66|975.31|972.91|975.56|973.16|975.06|972.66|0
1655314400000|2022-06-15 17:33:20|975.69|973.29|975.06|972.66|975.81|973.41|975.06|972.66|0
1655314410000|2022-06-15 17:33:30|975.56|973.16|975.56|973.16|975.56|973.16|975.31|972.91|0
1655314420000|2022-06-15 17:33:40|975.81|973.41|975.31|972.91|976.05|973.65|975.31|972.91|0
1655314430000|2022-06-15 17:33:50|974.81|972.41|975.19|972.79|975.31|972.91|974.81|972.41|0
1655314440000|2022-06-15 17:34:00|975.06|972.66|974.81|972.41|975.06|972.66|974.81|972.41|0
1655314450000|2022-06-15 17:34:10|974.57|972.17|974.32|971.92|974.57|972.17|973.82|971.42|0
1655314460000|2022-06-15 17:34:20|974.81|972.41|975.31|972.91|975.31|972.91|974.81|972.41|0
1655314470000|2022-06-15 17:34:30|975.81|973.41|976.55|974.15|976.55|974.15|975.81|973.41|0
1655314480000|2022-06-15 17:34:40|976.05|973.65|976.05|973.65|976.3|973.9|976.05|973.65|0
1655314490000|2022-06-15 17:34:50|976.55|974.15|976.55|974.15|976.55|974.15|976.3|973.9|0
1655314500000|2022-06-15 17:35:00|976.3|973.9|976.8|974.4|976.8|974.4|976.3|973.9|0
1655314510000|2022-06-15 17:35:10|977.04|974.64|976.3|973.9|977.04|974.64|976.05|973.65|0
1655314520000|2022-06-15 17:35:20|976.8|974.4|976.43|974.03|976.8|974.4|976.43|974.03|0
1655314530000|2022-06-15 17:35:30|977.04|974.64|976.8|974.4|977.04|974.64|976.55|974.15|0
1655314540000|2022-06-15 17:35:40|976.55|974.15|976.55|974.15|976.55|974.15|976.55|974.15|0
1655314550000|2022-06-15 17:35:50|976.43|974.03|976.3|973.9|976.8|974.4|976.3|973.9|0
1655314560000|2022-06-15 17:36:00|976.05|973.65|976.05|973.65|976.05|973.65|975.81|973.41|0
1655314570000|2022-06-15 17:36:10|976.3|973.9|976.8|974.4|976.8|974.4|976.3|973.9|0
1655314580000|2022-06-15 17:36:20|977.04|974.64|976.55|974.15|977.04|974.64|976.55|974.15|0
1655314590000|2022-06-15 17:36:30|976.8|974.4|977.04|974.64|977.04|974.64|976.8|974.4|0
1655314600000|2022-06-15 17:36:40|976.8|974.4|977.29|974.89|977.29|974.89|976.8|974.4|0
1655314610000|2022-06-15 17:36:50|977.54|975.14|977.54|975.14|977.79|975.39|977.54|975.14|0
1655314620000|2022-06-15 17:37:00|977.79|975.39|978.28|975.88|978.28|975.88|977.79|975.39|0
1655314630000|2022-06-15 17:37:10|978.04|975.64|978.28|975.88|978.28|975.88|978.04|975.64|0
1655314640000|2022-06-15 17:37:20|978.53|976.13|977.54|975.14|978.53|976.13|977.54|975.14|0
1655314650000|2022-06-15 17:37:30|977.04|974.64|977.04|974.64|977.04|974.64|976.55|974.15|0
1655314660000|2022-06-15 17:37:40|977.67|975.27|977.54|975.14|977.67|975.27|977.54|975.14|0
1655314670000|2022-06-15 17:37:50|977.29|974.89|977.04|974.64|977.29|974.89|977.04|974.64|0
1655314680000|2022-06-15 17:38:00|976.55|974.15|977.29|974.89|977.29|974.89|976.55|974.15|0
1655314690000|2022-06-15 17:38:10|977.04|974.64|977.04|974.64|977.04|974.64|976.8|974.4|0
1655314700000|2022-06-15 17:38:20|976.55|974.15|976.3|973.9|976.55|974.15|976.3|973.9|0
1655314710000|2022-06-15 17:38:30|976.05|973.65|975.56|973.16|976.05|973.65|975.56|973.16|0
1655314720000|2022-06-15 17:38:40|975.8|973.4|975.56|973.16|975.8|973.4|975.56|973.16|0
1655314730000|2022-06-15 17:38:50|975.31|972.91|975.56|973.16|975.56|973.16|975.31|972.91|0
1655314740000|2022-06-15 17:39:00|975.8|973.4|975.06|972.66|975.8|973.4|975.06|972.66|0
1655314750000|2022-06-15 17:39:10|975.31|972.91|976.05|973.65|976.05|973.65|975.31|972.91|0
1655314760000|2022-06-15 17:39:20|975.56|973.16|975.56|973.16|975.56|973.16|975.56|973.16|0
1655314770000|2022-06-15 17:39:30|975.31|972.91|975.19|972.79|975.31|972.91|974.81|972.41|0
1655314780000|2022-06-15 17:39:40|975.06|972.66|975.31|972.91|975.56|973.16|975.06|972.66|0
1655314790000|2022-06-15 17:39:50|975.56|973.16|974.94|972.54|975.56|973.16|974.94|972.54|0
1655314800000|2022-06-15 17:40:00|975.06|972.66|975.06|972.66|975.31|972.91|975.06|972.66|0
1655314810000|2022-06-15 17:40:10|975.44|973.04|975.56|973.16|975.56|973.16|975.44|973.04|0
1655314820000|2022-06-15 17:40:20|974.81|972.41|975.56|973.16|975.56|973.16|974.81|972.41|0
1655314830000|2022-06-15 17:40:30|975.31|972.91|975.56|973.16|975.56|973.16|975.31|972.91|0
1655314840000|2022-06-15 17:40:40|975.8|973.4|976.05|973.65|976.05|973.65|975.56|973.16|0
1655314850000|2022-06-15 17:40:50|975.56|973.16|975.8|973.4|975.8|973.4|975.56|973.16|0
1655314860000|2022-06-15 17:41:00|976.05|973.65|976.05|973.65|976.3|973.9|976.05|973.65|0
1655314870000|2022-06-15 17:41:10|976.3|973.9|976.43|974.03|976.55|974.15|976.3|973.9|0
1655314880000|2022-06-15 17:41:20|976.55|974.15|977.04|974.64|977.04|974.64|976.55|974.15|0
1655314890000|2022-06-15 17:41:30|977.29|974.89|976.3|973.9|977.29|974.89|976.3|973.9|0
1655314900000|2022-06-15 17:41:40|975.8|973.4|976.55|974.15|976.55|974.15|975.8|973.4|0
1655314910000|2022-06-15 17:41:50|976.8|974.4|977.04|974.64|977.04|974.64|976.8|974.4|0
1655314920000|2022-06-15 17:42:00|976.3|973.9|976.55|974.15|976.55|974.15|976.05|973.65|0
1655314930000|2022-06-15 17:42:10|976.8|974.4|976.55|974.15|976.8|974.4|976.55|974.15|0
1655314940000|2022-06-15 17:42:20|976.05|973.65|977.04|974.64|977.04|974.64|975.8|973.4|0
1655314950000|2022-06-15 17:42:30|977.29|974.89|976.3|973.9|977.29|974.89|976.3|973.9|0
1655314960000|2022-06-15 17:42:40|976.55|974.15|976.05|973.65|976.55|974.15|975.8|973.4|0
1655314970000|2022-06-15 17:42:50|976.3|973.9|976.05|973.65|976.3|973.9|976.05|973.65|0
1655314980000|2022-06-15 17:43:00|976.3|973.9|976.05|973.65|976.43|974.03|976.05|973.65|0
1655314990000|2022-06-15 17:43:10|976.18|973.78|976.3|973.9|976.3|973.9|976.18|973.78|0
1655315000000|2022-06-15 17:43:20|976.55|974.15|976.3|973.9|976.8|974.4|976.3|973.9|0
1655315010000|2022-06-15 17:43:30|976.05|973.65|975.56|973.16|976.05|973.65|975.56|973.16|0
1655315020000|2022-06-15 17:43:40|975.31|972.91|975.31|972.91|975.31|972.91|975.06|972.66|0
1655315030000|2022-06-15 17:43:50|975.56|973.16|976.3|973.9|976.3|973.9|975.56|973.16|0
1655315040000|2022-06-15 17:44:00|976.55|974.15|977.29|974.89|977.29|974.89|976.55|974.15|0
1655315050000|2022-06-15 17:44:10|977.04|974.64|976.8|974.4|977.04|974.64|976.8|974.4|0
1655315060000|2022-06-15 17:44:20|977.04|974.64|977.29|974.89|977.29|974.89|977.04|974.64|0
1655315070000|2022-06-15 17:44:30|977.04|974.64|977.04|974.64|977.04|974.64|977.04|974.64|0
1655315080000|2022-06-15 17:44:40|977.29|974.89|977.79|975.39|977.79|975.39|977.29|974.89|0
1655315090000|2022-06-15 17:44:50|977.54|975.14|977.04|974.64|977.54|975.14|977.04|974.64|0
1655315100000|2022-06-15 17:45:00|977.29|974.89|977.79|975.39|977.79|975.39|977.29|974.89|0
1655315110000|2022-06-15 17:45:10|977.54|975.14|978.04|975.64|978.04|975.64|977.54|975.14|0
1655315120000|2022-06-15 17:45:20|977.79|975.39|978.04|975.64|978.04|975.64|977.79|975.39|0
1655315130000|2022-06-15 17:45:30|978.66|976.26|979.03|976.63|979.03|976.63|978.66|976.26|0
1655315140000|2022-06-15 17:45:40|978.53|976.13|978.28|975.88|978.53|976.13|977.54|975.14|0
1655315150000|2022-06-15 17:45:50|978.04|975.64|978.53|976.13|978.53|976.13|977.79|975.39|0
1655315160000|2022-06-15 17:46:00|978.04|975.64|978.04|975.64|978.28|975.88|978.04|975.64|0
1655315170000|2022-06-15 17:46:10|977.79|975.39|978.41|976.01|978.53|976.13|977.79|975.39|0
1655315180000|2022-06-15 17:46:20|978.53|976.13|978.28|975.88|978.53|976.13|978.28|975.88|0
1655315190000|2022-06-15 17:46:30|978.04|975.64|977.29|974.89|978.04|975.64|977.29|974.89|0
1655315200000|2022-06-15 17:46:40|977.79|975.39|977.04|974.64|977.79|975.39|977.04|974.64|0
1655315210000|2022-06-15 17:46:50|976.8|974.4|976.3|973.9|976.8|974.4|976.3|973.9|0
1655315220000|2022-06-15 17:47:00|976.8|974.4|976.55|974.15|976.8|974.4|976.55|974.15|0
1655315230000|2022-06-15 17:47:10|976.8|974.4|976.93|974.53|977.04|974.64|976.8|974.4|0
1655315240000|2022-06-15 17:47:20|977.04|974.64|977.04|974.64|977.04|974.64|976.93|974.53|0
1655315250000|2022-06-15 17:47:30|976.8|974.4|976.8|974.4|977.29|974.89|976.8|974.4|0
1655315260000|2022-06-15 17:47:40|977.54|975.14|978.04|975.64|978.28|975.88|977.54|975.14|0
1655315270000|2022-06-15 17:47:50|978.28|975.88|978.28|975.88|978.53|976.13|978.28|975.88|0
1655315280000|2022-06-15 17:48:00|978.53|976.13|979.03|976.63|979.03|976.63|978.53|976.13|0
1655315290000|2022-06-15 17:48:10|978.78|976.38|979.28|976.88|979.77|977.37|978.78|976.38|0
1655315300000|2022-06-15 17:48:20|979.03|976.63|979.52|977.12|979.52|977.12|979.03|976.63|0
1655315310000|2022-06-15 17:48:30|979.77|977.37|979.77|977.37|979.77|977.37|979.52|977.12|0
1655315340000|2022-06-15 17:49:00|980.02|977.62|980.51|978.11|980.51|978.11|980.02|977.62|0
1655315350000|2022-06-15 17:49:10|980.27|977.87|980.76|978.36|980.76|978.36|980.27|977.87|0
1655315360000|2022-06-15 17:49:20|981.01|978.61|981.51|979.11|981.75|979.35|981.01|978.61|0
1655315370000|2022-06-15 17:49:30|981.75|979.35|982.25|979.85|982.25|979.85|981.75|979.35|0
1655315380000|2022-06-15 17:49:40|982.5|980.1|982.25|979.85|982.75|980.35|982.25|979.85|0
1655315390000|2022-06-15 17:49:50|982.38|979.98|982.5|980.1|982.5|980.1|982.38|979.98|0
1655315400000|2022-06-15 17:50:00|982.25|979.85|983.74|981.34|983.74|981.34|982.25|979.85|0
1655315410000|2022-06-15 17:50:10|983.49|981.09|984.98|982.58|984.98|982.58|983.49|981.09|0
1655315420000|2022-06-15 17:50:20|985.23|982.83|985.47|983.07|985.47|983.07|984.98|982.58|0
1655315430000|2022-06-15 17:50:30|985.72|983.32|985.97|983.57|985.97|983.57|985.72|983.32|0
1655315440000|2022-06-15 17:50:40|986.22|983.82|985.97|983.57|986.22|983.82|985.97|983.57|0
1655315450000|2022-06-15 17:50:50|985.72|983.32|985.72|983.32|985.97|983.57|985.72|983.32|0
1655315460000|2022-06-15 17:51:00|985.97|983.57|985.47|983.07|985.97|983.57|985.47|983.07|0
1655315470000|2022-06-15 17:51:10|985.72|983.32|986.22|983.82|986.22|983.82|985.72|983.32|0
1655315480000|2022-06-15 17:51:20|986.71|984.31|987.21|984.81|987.46|985.06|986.71|984.31|0
1655315490000|2022-06-15 17:51:30|986.96|984.56|986.95|984.55|986.96|984.56|986.71|984.31|0
1655315500000|2022-06-15 17:51:40|987.2|984.8|984.47|982.07|987.2|984.8|984.47|982.07|0
1655315510000|2022-06-15 17:51:50|984.26|981.86|981.04|978.64|984.26|981.86|981.04|978.64|0
1655315520000|2022-06-15 17:52:00|980.54|978.14|980.54|978.14|980.79|978.39|980.54|978.14|0
1655315530000|2022-06-15 17:52:10|979.8|977.4|980.3|977.9|980.54|978.14|979.8|977.4|0
1655315540000|2022-06-15 17:52:20|980.79|978.39|980.05|977.65|980.79|978.39|980.05|977.65|0
1655315550000|2022-06-15 17:52:30|979.8|977.4|979.55|977.15|979.8|977.4|979.55|977.15|0
1655315560000|2022-06-15 17:52:40|979.06|976.66|979.3|976.9|979.3|976.9|979.06|976.66|0
1655315570000|2022-06-15 17:52:50|979.06|976.66|978.56|976.16|979.8|977.4|978.56|976.16|0
1655315580000|2022-06-15 17:53:00|978.81|976.41|979.55|977.15|979.55|977.15|978.81|976.41|0
1655315590000|2022-06-15 17:53:10|979.06|976.66|977.82|975.42|979.06|976.66|977.82|975.42|0
1655315600000|2022-06-15 17:53:20|977.95|975.55|977.82|975.42|978.31|975.91|977.82|975.42|0
1655315610000|2022-06-15 17:53:30|977.32|974.92|977.32|974.92|977.57|975.17|977.32|974.92|0
1655315620000|2022-06-15 17:53:40|977.57|975.17|978.31|975.91|978.31|975.91|977.57|975.17|0
1655315630000|2022-06-15 17:53:50|978.56|976.16|978.94|976.54|978.94|976.54|978.56|976.16|0
1655315640000|2022-06-15 17:54:00|979.3|976.9|977.82|975.42|979.3|976.9|977.82|975.42|0
1655315650000|2022-06-15 17:54:10|978.07|975.67|977.07|974.67|978.07|975.67|977.07|974.67|0
1655315660000|2022-06-15 17:54:20|977.32|974.92|976.58|974.18|977.32|974.92|976.58|974.18|0
1655315670000|2022-06-15 17:54:30|976.21|973.81|976.08|973.68|976.21|973.81|976.08|973.68|0
1655315680000|2022-06-15 17:54:40|975.83|973.43|975.59|973.19|976.08|973.68|975.59|973.19|0
1655315690000|2022-06-15 17:54:50|975.09|972.69|974.84|972.44|975.09|972.69|974.72|972.32|0
1655315700000|2022-06-15 17:55:00|975.59|973.19|975.09|972.69|975.83|973.43|975.09|972.69|0
1655315710000|2022-06-15 17:55:10|974.6|972.2|973.49|971.09|974.6|972.2|973.36|970.96|0
1655315720000|2022-06-15 17:55:20|972.61|970.21|971.87|969.47|972.61|970.21|971.62|969.22|0
1655315730000|2022-06-15 17:55:30|970.63|968.23|971.87|969.47|971.87|969.47|970.63|968.23|0
1655315740000|2022-06-15 17:55:40|971.37|968.97|971.13|968.73|971.37|968.97|971.13|968.73|0
1655315750000|2022-06-15 17:55:50|970.88|968.48|971.37|968.97|971.5|969.1|970.88|968.48|0
1655315760000|2022-06-15 17:56:00|971.62|969.22|971.5|969.1|971.62|969.22|971.37|968.97|0
1655315770000|2022-06-15 17:56:10|971.62|969.22|972.61|970.21|972.61|970.21|971.62|969.22|0
1655315780000|2022-06-15 17:56:20|972.12|969.72|970.88|968.48|972.12|969.72|970.88|968.48|0
1655315790000|2022-06-15 17:56:30|971.01|968.61|972.25|969.85|972.25|969.85|971.01|968.61|0
1655315800000|2022-06-15 17:56:40|972.37|969.97|972|969.6|972.37|969.97|971.87|969.47|0
1655315810000|2022-06-15 17:56:50|972.12|969.72|971.87|969.47|972.12|969.72|971.13|968.73|0
1655315820000|2022-06-15 17:57:00|972.37|969.97|972.86|970.46|972.86|970.46|972.25|969.85|0
1655315830000|2022-06-15 17:57:10|973.11|970.71|973.36|970.96|973.36|970.96|973.11|970.71|0
1655315840000|2022-06-15 17:57:20|973.85|971.45|973.85|971.45|975.09|972.69|973.85|971.45|0
1655315850000|2022-06-15 17:57:30|973.6|971.2|973.24|970.84|973.98|971.58|973.11|970.71|0
1655315860000|2022-06-15 17:57:40|972.99|970.59|973.36|970.96|973.36|970.96|972.99|970.59|0
1655315870000|2022-06-15 17:57:50|973.85|971.45|973.24|970.84|973.85|971.45|973.24|970.84|0
1655315880000|2022-06-15 17:58:00|972.99|970.59|973.36|970.96|973.36|970.96|972.86|970.46|0
1655315890000|2022-06-15 17:58:10|972|969.6|968.53|966.13|972|969.6|967.54|965.14|0
1655315900000|2022-06-15 17:58:20|971.01|968.61|972.49|970.09|972.74|970.34|970.88|968.48|0
1655315910000|2022-06-15 17:58:30|972.74|970.34|972.49|970.09|972.74|970.34|972.49|970.09|0
1655315920000|2022-06-15 17:58:40|971.75|969.35|970.88|968.48|971.75|969.35|970.88|968.48|0
1655315930000|2022-06-15 17:58:50|971.75|969.35|972.49|970.09|972.49|970.09|971.75|969.35|0
1655315940000|2022-06-15 17:59:00|972.74|970.34|973.49|971.09|973.49|971.09|972.74|970.34|0
1655315950000|2022-06-15 17:59:10|973.73|971.33|972.49|970.09|973.73|971.33|972.49|970.09|0
1655315960000|2022-06-15 17:59:20|971.87|969.47|969.89|967.49|971.87|969.47|969.89|967.49|0
1655315970000|2022-06-15 17:59:30|968.9|966.5|965.31|962.91|968.9|966.5|963.83|961.43|0
1655315980000|2022-06-15 17:59:40|966.17|963.77|968.78|966.38|968.78|966.38|966.17|963.77|0
1655315990000|2022-06-15 17:59:50|969.15|966.75|968.04|965.64|969.15|966.75|968.04|965.64|0
1655316000000|2022-06-15 18:00:00|969.15|966.75|979.55|977.15|980.05|977.65|969.15|966.75|0
1655316010000|2022-06-15 18:00:10|983.52|981.12|966.8|964.4|983.52|981.12|966.8|964.4|0
1655316020000|2022-06-15 18:00:20|969.64|967.24|966.17|963.77|970.51|968.11|966.17|963.77|0
1655316030000|2022-06-15 18:00:30|956.89|954.49|955.78|953.38|956.89|954.49|950.21|947.81|0
1655316040000|2022-06-15 18:00:40|950.09|947.69|954.79|952.39|954.91|952.51|950.09|947.69|0
1655316050000|2022-06-15 18:00:50|957.39|954.99|964.32|961.92|964.32|961.92|957.39|954.99|0
1655316060000|2022-06-15 18:01:00|964.44|962.04|972|969.6|972|969.6|962.84|960.44|0
1655316070000|2022-06-15 18:01:10|971.87|969.47|977.57|975.17|977.7|975.3|971.87|969.47|0
1655316080000|2022-06-15 18:01:20|978.69|976.29|983.27|980.87|983.52|981.12|978.69|976.29|0
1655316090000|2022-06-15 18:01:30|983.52|981.12|986.25|983.85|986.25|983.85|982.28|979.88|0
1655316100000|2022-06-15 18:01:40|987.12|984.72|984.39|981.99|989.72|987.32|984.39|981.99|0
1655316110000|2022-06-15 18:01:50|984.14|981.74|977.32|974.92|984.14|981.74|976.95|974.55|0
1655316120000|2022-06-15 18:02:00|976.58|974.18|975.59|973.19|977.07|974.67|975.59|973.19|0
1655316130000|2022-06-15 18:02:10|973.98|971.58|968.15|965.75|973.98|971.58|968.15|965.75|0
1655316140000|2022-06-15 18:02:20|967.54|965.14|970.63|968.23|972|969.6|967.54|965.14|0
1655316150000|2022-06-15 18:02:30|968.4|966|970.04|967.64|970.04|967.64|968.4|966|0
1655316160000|2022-06-15 18:02:40|972.02|969.62|975.74|973.34|975.74|973.34|972.02|969.62|0
1655316170000|2022-06-15 18:02:50|974.01|971.61|979.84|977.44|979.84|977.44|974.01|971.61|0
1655316180000|2022-06-15 18:03:00|982.94|980.54|983.18|980.78|983.18|980.78|981.94|979.54|0
1655316190000|2022-06-15 18:03:10|983.07|980.67|985.17|982.77|986.16|983.76|983.07|980.67|0
1655316200000|2022-06-15 18:03:20|983.18|980.78|980.95|978.55|983.18|980.78|980.21|977.81|0
1655316210000|2022-06-15 18:03:30|980.58|978.18|979.46|977.06|981.83|979.43|976.98|974.58|0
1655316220000|2022-06-15 18:03:40|979.22|976.82|983.68|981.28|983.68|981.28|979.22|976.82|0
1655316230000|2022-06-15 18:03:50|984.42|982.02|984.92|982.52|984.92|982.52|983.81|981.41|0
1655316240000|2022-06-15 18:04:00|984.67|982.27|982.07|979.67|984.67|982.27|981.83|979.43|0
1655316250000|2022-06-15 18:04:10|984.18|981.78|987.65|985.25|987.65|985.25|984.18|981.78|0
1655316260000|2022-06-15 18:04:20|987.78|985.38|990.13|987.73|990.13|987.73|986.91|984.51|0
1655316270000|2022-06-15 18:04:30|992.37|989.97|996.34|993.94|996.34|993.94|992.37|989.97|0
1655316280000|2022-06-15 18:04:40|998.82|996.42|998.45|996.05|998.82|996.42|995.47|993.07|0
1655316290000|2022-06-15 18:04:50|995.59|993.19|990.63|988.23|996.72|994.32|990.63|988.23|0
1655316300000|2022-06-15 18:05:00|994.1|991.7|993.81|991.41|994.1|991.7|991.37|988.97|0
1655316310000|2022-06-15 18:05:10|992.44|990.04|990.09|987.69|993.43|991.03|990.09|987.69|0
1655316320000|2022-06-15 18:05:20|988.47|986.07|987.48|985.08|988.47|986.07|984.63|982.23|0
1655316330000|2022-06-15 18:05:30|989.46|987.06|992.19|989.79|992.93|990.53|989.46|987.06|0
1655316340000|2022-06-15 18:05:40|991.69|989.29|994.3|991.9|994.3|991.9|991.69|989.29|0
1655316350000|2022-06-15 18:05:50|995.79|993.39|996.16|993.76|996.54|994.14|995.79|993.39|0
1655316360000|2022-06-15 18:06:00|996.9|994.5|993.31|990.91|996.9|994.5|993.31|990.91|0
1655316370000|2022-06-15 18:06:10|995.91|993.51|997.28|994.88|997.28|994.88|994.67|992.27|0
1655316380000|2022-06-15 18:06:20|997.4|995|1000.38|997.98|1000.38|997.98|996.9|994.5|0
1655316390000|2022-06-15 18:06:30|1002.12|999.72|1004.98|1002.58|1004.98|1002.58|1002.12|999.72|0
1655316400000|2022-06-15 18:06:40|1005.59|1003.19|1004.73|1002.33|1005.59|1003.19|1004.48|1002.08|0
1655316410000|2022-06-15 18:06:50|1005.84|1003.44|1009.81|1007.41|1009.81|1007.41|1005.84|1003.44|0
1655316420000|2022-06-15 18:07:00|1007.83|1005.43|1009.81|1007.41|1009.81|1007.41|1007.83|1005.43|0
1655316430000|2022-06-15 18:07:10|1011.05|1008.65|1007.58|1005.18|1011.05|1008.65|1006.34|1003.94|0
1655316440000|2022-06-15 18:07:20|1005.72|1003.32|1002.12|999.72|1005.72|1003.32|1002.12|999.72|0
1655316450000|2022-06-15 18:07:30|1001.12|998.72|1000.63|998.23|1002.12|999.72|999.63|997.23|0
1655316460000|2022-06-15 18:07:40|998.64|996.24|995.66|993.26|999.63|997.23|995.66|993.26|0
1655316470000|2022-06-15 18:07:50|996.9|994.5|1001.62|999.22|1001.62|999.22|996.9|994.5|0
1655316480000|2022-06-15 18:08:00|1002.49|1000.09|1002.12|999.72|1004.23|1001.83|1002.12|999.72|0
1655316490000|2022-06-15 18:08:10|1003.85|1001.45|1001.37|998.97|1003.85|1001.45|1001.37|998.97|0
1655316500000|2022-06-15 18:08:20|999.39|996.99|1000.87|998.47|1000.87|998.47|998.89|996.49|0
1655316510000|2022-06-15 18:08:30|1002|999.6|1002.61|1000.21|1002.86|1000.46|1002|999.6|0
1655316520000|2022-06-15 18:08:40|1002.12|999.72|1001.87|999.47|1004.48|1002.08|1001.87|999.47|0
1655316530000|2022-06-15 18:08:50|1001.62|999.22|1004.6|1002.2|1005.1|1002.7|1001.62|999.22|0
1655316540000|2022-06-15 18:09:00|1005.34|1002.94|1006.47|1004.07|1006.58|1004.18|1005.34|1002.94|0
1655316550000|2022-06-15 18:09:10|1005.34|1002.94|999.63|997.23|1005.34|1002.94|999.63|997.23|0
1655316560000|2022-06-15 18:09:20|997.4|995|994.06|991.66|997.4|995|994.06|991.66|0
1655316570000|2022-06-15 18:09:30|995.17|992.77|992.57|990.17|995.17|992.77|992.57|990.17|0
1655316580000|2022-06-15 18:09:40|992.19|989.79|991.69|989.29|993.68|991.28|991.69|989.29|0
1655316590000|2022-06-15 18:09:50|992.44|990.04|991.82|989.42|992.44|990.04|990.2|987.8|0
1655316600000|2022-06-15 18:10:00|992.93|990.53|994.3|991.9|994.3|991.9|991.45|989.05|0
1655316610000|2022-06-15 18:10:10|996.04|993.64|1000.26|997.86|1000.26|997.86|996.04|993.64|0
1655316620000|2022-06-15 18:10:20|1001.87|999.47|1003.85|1001.45|1003.85|1001.45|1001.87|999.47|0
1655316630000|2022-06-15 18:10:30|1002.36|999.96|1004.1|1001.7|1004.35|1001.95|1002.12|999.72|0
1655316640000|2022-06-15 18:10:40|1004.6|1002.2|1002.35|999.95|1004.6|1002.2|1002.35|999.95|0
1655316650000|2022-06-15 18:10:50|1000.86|998.46|1004.58|1002.18|1004.58|1002.18|1000.86|998.46|0
1655316660000|2022-06-15 18:11:00|1004.33|1001.93|1003.34|1000.94|1004.83|1002.43|1003.34|1000.94|0
1655316670000|2022-06-15 18:11:10|1000.36|997.96|992.17|989.77|1000.36|997.96|992.17|989.77|0
1655316680000|2022-06-15 18:11:20|992.05|989.65|990.68|988.28|992.05|989.65|990.68|988.28|0
1655316690000|2022-06-15 18:11:30|993.04|990.64|996.14|993.74|996.14|993.74|993.04|990.64|0
1655316700000|2022-06-15 18:11:40|996.64|994.24|994.4|992|996.64|994.24|994.16|991.76|0
1655316710000|2022-06-15 18:11:50|994.78|992.38|995.89|993.49|995.89|993.49|994.78|992.38|0
1655316720000|2022-06-15 18:12:00|995.15|992.75|996.14|993.74|997.02|994.62|995.15|992.75|0
1655316730000|2022-06-15 18:12:10|994.16|991.76|994.78|992.38|995.4|993|994.16|991.76|0
1655316740000|2022-06-15 18:12:20|996.64|994.24|998.38|995.98|998.38|995.98|996.64|994.24|0
1655316750000|2022-06-15 18:12:30|996.14|993.74|995.53|993.13|996.14|993.74|993.16|990.76|0
1655316760000|2022-06-15 18:12:40|997.13|994.73|999.62|997.22|999.62|997.22|997.13|994.73|0
1655316770000|2022-06-15 18:12:50|998.38|995.98|998.26|995.86|998.38|995.98|996.64|994.24|0
1655316780000|2022-06-15 18:13:00|996.14|993.74|992.42|990.02|996.14|993.74|992.42|990.02|0
1655316790000|2022-06-15 18:13:10|993.16|990.76|994.16|991.76|994.16|991.76|992.42|990.02|0
1655316800000|2022-06-15 18:13:20|995.89|993.49|995.4|993|995.89|993.49|994.65|992.25|0
1655316810000|2022-06-15 18:13:30|992.92|990.52|993.41|991.01|993.41|991.01|992.67|990.27|0
1655316820000|2022-06-15 18:13:40|994.65|992.25|994.4|992|994.9|992.5|994.4|992|0
1655316830000|2022-06-15 18:13:50|993.41|991.01|989.69|987.29|993.41|991.01|989.69|987.29|0
1655316840000|2022-06-15 18:14:00|991.67|989.27|992.17|989.77|992.42|990.02|991.18|988.78|0
1655316850000|2022-06-15 18:14:10|989.69|987.29|991.67|989.27|991.67|989.27|989.69|987.29|0
1655316860000|2022-06-15 18:14:20|991.43|989.03|989.69|987.29|991.43|989.03|989.69|987.29|0
1655316870000|2022-06-15 18:14:30|991.18|988.78|994.16|991.76|994.16|991.76|991.18|988.78|0
1655316880000|2022-06-15 18:14:40|993.91|991.51|993.91|991.51|994.4|992|993.79|991.39|0
1655316890000|2022-06-15 18:14:50|992.67|990.27|992.92|990.52|992.92|990.52|991.92|989.52|0
1655316900000|2022-06-15 18:15:00|992.17|989.77|993.66|991.26|993.91|991.51|992.17|989.77|0
1655316910000|2022-06-15 18:15:10|994.9|992.5|997.38|994.98|997.38|994.98|994.9|992.5|0
1655316920000|2022-06-15 18:15:20|998.26|995.86|997.26|994.86|998.26|995.86|997.26|994.86|0
1655316930000|2022-06-15 18:15:30|996.89|994.49|992.42|990.02|996.89|994.49|992.42|990.02|0
1655316940000|2022-06-15 18:15:40|993.16|990.76|988.95|986.55|993.16|990.76|988.95|986.55|0
1655316950000|2022-06-15 18:15:50|988.45|986.05|986.71|984.31|988.45|986.05|986.22|983.82|0
1655316960000|2022-06-15 18:16:00|986.35|983.95|985.72|983.32|986.71|984.31|985.72|983.32|0
1655316970000|2022-06-15 18:16:10|986.84|984.44|988.2|985.8|988.2|985.8|986.22|983.82|0
1655316980000|2022-06-15 18:16:20|988.95|986.55|989.69|987.29|990.07|987.67|988.95|986.55|0
1655316990000|2022-06-15 18:16:30|987.95|985.55|986|983.6|987.95|985.55|986|983.6|0
1655317000000|2022-06-15 18:16:40|984.26|981.86|982.16|979.76|984.26|981.86|982.16|979.76|0
1655317010000|2022-06-15 18:16:50|981.54|979.14|979.99|977.59|981.54|979.14|979.99|977.59|0
1655317020000|2022-06-15 18:17:00|979.74|977.34|976.27|973.87|979.74|977.34|976.27|973.87|0
1655317030000|2022-06-15 18:17:10|976.52|974.12|978.75|976.35|979|976.6|976.52|974.12|0
1655317040000|2022-06-15 18:17:20|979|976.6|978.5|976.1|979|976.6|977.01|974.61|0
1655317050000|2022-06-15 18:17:30|979|976.6|979.99|977.59|980.12|977.72|979|976.6|0
1655317060000|2022-06-15 18:17:40|977.76|975.36|979.49|977.09|979.49|977.09|977.64|975.24|0
1655317070000|2022-06-15 18:17:50|980.73|978.33|978|975.6|980.73|978.33|978|975.6|0
1655317080000|2022-06-15 18:18:00|978.75|976.35|977.01|974.61|979.24|976.84|977.01|974.61|0
1655317090000|2022-06-15 18:18:10|976.76|974.36|980.98|978.58|980.98|978.58|976.76|974.36|0
1655317100000|2022-06-15 18:18:20|981.48|979.08|980.36|977.96|981.48|979.08|979.74|977.34|0
1655317110000|2022-06-15 18:18:30|981.72|979.32|978.75|976.35|981.72|979.32|978.75|976.35|0
1655317120000|2022-06-15 18:18:40|978.25|975.85|978|975.6|980.24|977.84|978|975.6|0
1655317130000|2022-06-15 18:18:50|978.38|975.98|979.99|977.59|979.99|977.59|978.38|975.98|0
1655317140000|2022-06-15 18:19:00|979.74|977.34|978.88|976.48|979.74|977.34|978.88|976.48|0
1655317150000|2022-06-15 18:19:10|979|976.6|980.24|977.84|980.24|977.84|977.76|975.36|0
1655317160000|2022-06-15 18:19:20|980.61|978.21|983.21|980.81|983.21|980.81|980.61|978.21|0
1655317170000|2022-06-15 18:19:30|984.08|981.68|982.47|980.07|984.08|981.68|981.11|978.71|0
1655317180000|2022-06-15 18:19:40|983.46|981.06|983.46|981.06|983.46|981.06|982.96|980.56|0
1655317190000|2022-06-15 18:19:50|983.21|980.81|984.2|981.8|984.7|982.3|983.21|980.81|0
1655317200000|2022-06-15 18:20:00|982.47|980.07|982.47|980.07|985.2|982.8|982.47|980.07|0
1655317210000|2022-06-15 18:20:10|982.72|980.32|980.24|977.84|982.72|980.32|980.24|977.84|0
1655317220000|2022-06-15 18:20:20|980.48|978.08|978.75|976.35|980.48|978.08|978.75|976.35|0
1655317230000|2022-06-15 18:20:30|977.51|975.11|976.64|974.24|977.51|975.11|975.77|973.37|0
1655317240000|2022-06-15 18:20:40|977.01|974.61|979|976.6|979|976.6|977.01|974.61|0
1655317250000|2022-06-15 18:20:50|979.37|976.97|981.23|978.83|981.23|978.83|979.37|976.97|0
1655317260000|2022-06-15 18:21:00|979.99|977.59|977.76|975.36|980.12|977.72|977.76|975.36|0
1655317270000|2022-06-15 18:21:10|978.88|976.48|978.5|976.1|978.88|976.48|977.76|975.36|0
1655317280000|2022-06-15 18:21:20|979|976.6|980.98|978.58|980.98|978.58|978.75|976.35|0
1655317290000|2022-06-15 18:21:30|980.73|978.33|982.96|980.56|982.96|980.56|980.73|978.33|0
1655317300000|2022-06-15 18:21:40|982.84|980.44|982.96|980.56|982.96|980.56|981.48|979.08|0
1655317310000|2022-06-15 18:21:50|983.59|981.19|982.72|980.32|983.59|981.19|981.72|979.32|0
1655317320000|2022-06-15 18:22:00|983.71|981.31|987.06|984.66|987.06|984.66|983.71|981.31|0
1655317330000|2022-06-15 18:22:10|987.68|985.28|989.66|987.26|989.66|987.26|987.31|984.91|0
1655317340000|2022-06-15 18:22:20|989.54|987.14|988.92|986.52|989.54|987.14|988.8|986.4|0
1655317350000|2022-06-15 18:22:30|989.91|987.51|990.65|988.25|990.65|988.25|989.66|987.26|0
1655317360000|2022-06-15 18:22:40|989.66|987.26|988.8|986.4|990.9|988.5|987.43|985.03|0
1655317370000|2022-06-15 18:22:50|988.67|986.27|991.4|989|991.4|989|988.67|986.27|0
1655317380000|2022-06-15 18:23:00|991.65|989.25|992.02|989.62|992.89|990.49|991.65|989.25|0
1655317390000|2022-06-15 18:23:10|992.14|989.74|993.88|991.48|993.88|991.48|991.53|989.13|0
1655317400000|2022-06-15 18:23:20|994.63|992.23|993.14|990.74|994.63|992.23|993.14|990.74|0
1655317410000|2022-06-15 18:23:30|993.38|990.98|996.61|994.21|996.61|994.21|993.38|990.98|0
1655317420000|2022-06-15 18:23:40|996.49|994.09|996.36|993.96|998.1|995.7|996.36|993.96|0
1655317430000|2022-06-15 18:23:50|997.11|994.71|999.59|997.19|999.59|997.19|997.11|994.71|0
1655317440000|2022-06-15 18:24:00|1000.58|998.18|1000.83|998.43|1000.83|998.43|1000.58|998.18|0
1655317450000|2022-06-15 18:24:10|1000.71|998.31|1001.82|999.42|1001.82|999.42|1000.71|998.31|0
1655317460000|2022-06-15 18:24:20|998.6|996.2|1001.33|998.93|1001.33|998.93|997.85|995.45|0
1655317470000|2022-06-15 18:24:30|1000.58|998.18|999.09|996.69|1000.58|998.18|999.09|996.69|0
1655317480000|2022-06-15 18:24:40|998.85|996.45|998.35|995.95|998.85|996.45|997.6|995.2|0
1655317490000|2022-06-15 18:24:50|998.6|996.2|997.6|995.2|998.6|996.2|997.6|995.2|0
1655317500000|2022-06-15 18:25:00|995.12|992.72|996.61|994.21|996.61|994.21|995.12|992.72|0
1655317510000|2022-06-15 18:25:10|996.86|994.46|998.1|995.7|998.1|995.7|995.12|992.72|0
1655317520000|2022-06-15 18:25:20|998.23|995.83|994.38|991.98|998.23|995.83|994.38|991.98|0
1655317530000|2022-06-15 18:25:30|995.37|992.97|992.39|989.99|995.37|992.97|992.39|989.99|0
1655317540000|2022-06-15 18:25:40|991.4|989|995.37|992.97|995.37|992.97|991.4|989|0
1655317550000|2022-06-15 18:25:50|995.75|993.35|995.62|993.22|996.61|994.21|995.37|992.97|0
1655317560000|2022-06-15 18:26:00|994.38|991.98|997.73|995.33|997.73|995.33|994.38|991.98|0
1655317570000|2022-06-15 18:26:10|998.1|995.7|998.85|996.45|998.85|996.45|996.61|994.21|0
1655317580000|2022-06-15 18:26:20|997.36|994.96|996.36|993.96|997.85|995.45|996.36|993.96|0
1655317590000|2022-06-15 18:26:30|997.11|994.71|995.87|993.47|997.36|994.96|995.62|993.22|0
1655317600000|2022-06-15 18:26:40|994.38|991.98|994.38|991.98|994.63|992.23|994.38|991.98|0
1655317610000|2022-06-15 18:26:50|993.14|990.74|992.89|990.49|994.01|991.61|992.89|990.49|0
1655317620000|2022-06-15 18:27:00|993.02|990.62|990.41|988.01|993.02|990.62|990.41|988.01|0
1655317630000|2022-06-15 18:27:10|988.92|986.52|989.41|987.01|989.41|987.01|988.55|986.15|0
1655317640000|2022-06-15 18:27:20|991.15|988.75|992.52|990.12|992.52|990.12|991.15|988.75|0
1655317650000|2022-06-15 18:27:30|992.89|990.49|991.15|988.75|992.89|990.49|991.15|988.75|0
1655317660000|2022-06-15 18:27:40|993.38|990.98|994.38|991.98|994.38|991.98|993.38|990.98|0
1655317670000|2022-06-15 18:27:50|995.37|992.97|995.37|992.97|996.49|994.09|995.37|992.97|0
1655317680000|2022-06-15 18:28:00|995.12|992.72|993.88|991.48|995.12|992.72|993.63|991.23|0
1655317690000|2022-06-15 18:28:10|993.14|990.74|995.37|992.97|995.37|992.97|993.14|990.74|0
1655317700000|2022-06-15 18:28:20|996.61|994.21|997.85|995.45|997.85|995.45|994.87|992.47|0
1655317710000|2022-06-15 18:28:30|998.35|995.95|997.73|995.33|998.35|995.95|997.73|995.33|0
1655317720000|2022-06-15 18:28:40|998.1|995.7|999.09|996.69|999.09|996.69|997.36|994.96|0
1655317730000|2022-06-15 18:28:50|996.86|994.46|998.85|996.45|998.85|996.45|996.11|993.71|0
1655317740000|2022-06-15 18:29:00|998.97|996.57|999.34|996.94|1000.33|997.93|998.97|996.57|0
1655317750000|2022-06-15 18:29:10|999.09|996.69|998.1|995.7|999.84|997.44|998.1|995.7|0
1655317760000|2022-06-15 18:29:20|996.36|993.96|996.86|994.46|996.86|994.46|996.24|993.84|0
1655317770000|2022-06-15 18:29:30|998.35|995.95|998.6|996.2|998.6|996.2|998.35|995.95|0
1655317780000|2022-06-15 18:29:40|999.09|996.69|999.59|997.19|999.84|997.44|999.09|996.69|0
1655317790000|2022-06-15 18:29:50|998.85|996.45|1000.58|998.18|1000.58|998.18|997.24|994.84|0
1655317800000|2022-06-15 18:30:00|1001.58|999.18|997.85|995.45|1001.58|999.18|997.6|995.2|0
1655317810000|2022-06-15 18:30:10|1000.33|997.93|999.59|997.19|1000.33|997.93|999.59|997.19|0
1655317820000|2022-06-15 18:30:20|1000.33|997.93|1000.33|997.93|1001.58|999.18|1000.33|997.93|0
1655317830000|2022-06-15 18:30:30|998.35|995.95|996.36|993.96|998.35|995.95|995.87|993.47|0
1655317840000|2022-06-15 18:30:40|998.1|995.7|1001.08|998.68|1001.08|998.68|998.1|995.7|0
1655317850000|2022-06-15 18:30:50|1001.58|999.18|1005.3|1002.9|1005.3|1002.9|1001.58|999.18|0
1655317860000|2022-06-15 18:31:00|1005.05|1002.65|1005.3|1002.9|1005.3|1002.9|1003.81|1001.41|0
1655317870000|2022-06-15 18:31:10|1004.31|1001.91|1006.29|1003.89|1006.79|1004.39|1004.31|1001.91|0
1655317880000|2022-06-15 18:31:20|1008.28|1005.88|1009.28|1006.88|1009.28|1006.88|1008.28|1005.88|0
1655317890000|2022-06-15 18:31:30|1013.13|1010.73|1010.27|1007.87|1013.63|1011.23|1010.27|1007.87|0
1655317900000|2022-06-15 18:31:40|1008.66|1006.26|1010.77|1008.37|1011.26|1008.86|1008.66|1006.26|0
1655317910000|2022-06-15 18:31:50|1011.01|1008.61|1009.03|1006.63|1011.14|1008.74|1009.03|1006.63|0
1655317920000|2022-06-15 18:32:00|1009.28|1006.88|1011.76|1009.36|1011.76|1009.36|1009.28|1006.88|0
1655317930000|2022-06-15 18:32:10|1011.51|1009.11|1016.73|1014.33|1016.73|1014.33|1011.51|1009.11|0
1655317940000|2022-06-15 18:32:20|1017.23|1014.83|1016.23|1013.83|1018.97|1016.57|1016.23|1013.83|0
1655317950000|2022-06-15 18:32:30|1017.72|1015.32|1017.97|1015.57|1018.72|1016.32|1017.72|1015.32|0
1655317960000|2022-06-15 18:32:40|1018.97|1016.57|1018.97|1016.57|1018.97|1016.57|1017.72|1015.32|0
1655317970000|2022-06-15 18:32:50|1020.95|1018.55|1023.44|1021.04|1023.44|1021.04|1020.95|1018.55|0
1655317980000|2022-06-15 18:33:00|1024.31|1021.91|1021.7|1019.3|1024.31|1021.91|1021.7|1019.3|0
1655317990000|2022-06-15 18:33:10|1022.2|1019.8|1027.12|1024.72|1027.12|1024.72|1022.2|1019.8|0
1655318000000|2022-06-15 18:33:20|1026.77|1024.37|1025.28|1022.88|1026.77|1024.37|1023.79|1021.39|0
1655318010000|2022-06-15 18:33:30|1025.53|1023.13|1021.06|1018.66|1025.53|1023.13|1021.06|1018.66|0
1655318020000|2022-06-15 18:33:40|1019.82|1017.42|1017.46|1015.06|1019.82|1017.42|1016.09|1013.69|0
1655318030000|2022-06-15 18:33:50|1015.48|1013.08|1016.59|1014.19|1018.08|1015.68|1015.48|1013.08|0
1655318040000|2022-06-15 18:34:00|1019.57|1017.17|1017.83|1015.43|1019.57|1017.17|1017.83|1015.43|0
1655318050000|2022-06-15 18:34:10|1017.58|1015.18|1018.08|1015.68|1018.08|1015.68|1016.59|1014.19|0
1655318060000|2022-06-15 18:34:20|1019.7|1017.3|1014.1|1011.7|1019.7|1017.3|1014.1|1011.7|0
1655318070000|2022-06-15 18:34:30|1013.11|1010.71|1009.02|1006.62|1013.11|1010.71|1009.02|1006.62|0
1655318080000|2022-06-15 18:34:40|1007.4|1005|1011.37|1008.97|1011.37|1008.97|1007.4|1005|0
1655318090000|2022-06-15 18:34:50|1010.38|1007.98|1014.35|1011.95|1014.35|1011.95|1010.38|1007.98|0
1655318100000|2022-06-15 18:35:00|1012.86|1010.46|1010.9|1008.5|1013.11|1010.71|1010.9|1008.5|0
1655318110000|2022-06-15 18:35:10|1011.4|1009|1014.87|1012.47|1014.87|1012.47|1011.4|1009|0
1655318120000|2022-06-15 18:35:20|1012.14|1009.74|1015.62|1013.22|1015.62|1013.22|1012.14|1009.74|0
1655318130000|2022-06-15 18:35:30|1013.39|1010.99|1012.6|1010.2|1014.84|1012.44|1012.6|1010.2|0
1655318140000|2022-06-15 18:35:40|1011.11|1008.71|1011.24|1008.84|1011.24|1008.84|1010.37|1007.97|0
1655318150000|2022-06-15 18:35:50|1011.86|1009.46|1009.87|1007.47|1011.86|1009.46|1009.87|1007.47|0
1655318160000|2022-06-15 18:36:00|1010.12|1007.72|1006.65|1004.25|1010.12|1007.72|1006.65|1004.25|0
1655318170000|2022-06-15 18:36:10|1005.9|1003.5|1004.05|1001.65|1006.89|1004.49|1004.05|1001.65|0
1655318180000|2022-06-15 18:36:20|1003.92|1001.52|1006.4|1004|1007.14|1004.74|1003.92|1001.52|0
1655318190000|2022-06-15 18:36:30|1007.89|1005.49|1008.14|1005.74|1008.88|1006.48|1007.89|1005.49|0
1655318200000|2022-06-15 18:36:40|1009.75|1007.35|1008.88|1006.48|1009.75|1007.35|1008.63|1006.23|0
1655318210000|2022-06-15 18:36:50|1008.76|1006.36|1005.29|1002.89|1008.76|1006.36|1005.29|1002.89|0
1655318220000|2022-06-15 18:37:00|1001.81|999.41|1001.44|999.04|1003.17|1000.77|1001.44|999.04|0
1655318230000|2022-06-15 18:37:10|999.95|997.55|999.96|997.56|1000.44|998.04|999.47|997.07|0
1655318240000|2022-06-15 18:37:20|999.39|996.99|998.65|996.25|999.39|996.99|998.65|996.25|0
1655318250000|2022-06-15 18:37:30|997.65|995.25|1001.62|999.22|1001.62|999.22|997.65|995.25|0
1655318260000|2022-06-15 18:37:40|1003.11|1000.71|1004.11|1001.71|1004.11|1001.71|1003.11|1000.71|0
1655318270000|2022-06-15 18:37:50|1002.75|1000.35|1000.88|998.48|1003.61|1001.21|1000.88|998.48|0
1655318280000|2022-06-15 18:38:00|995.92|993.52|980.29|977.89|995.92|993.52|980.29|977.89|0
1655318290000|2022-06-15 18:38:10|980.54|978.14|982.03|979.63|986.74|984.34|979.3|976.9|0
1655318300000|2022-06-15 18:38:20|981.28|978.88|981.28|978.88|981.28|978.88|978.93|976.53|0
1655318310000|2022-06-15 18:38:30|979.3|976.9|980.92|978.52|980.92|978.52|978.31|975.91|0
1655318320000|2022-06-15 18:38:40|981.28|978.88|972.61|970.21|981.28|978.88|972.61|970.21|0
1655318330000|2022-06-15 18:38:50|974.59|972.19|964.56|962.16|974.59|972.19|964.56|962.16|0
1655318340000|2022-06-15 18:39:00|966.17|963.77|971.37|968.97|971.37|968.97|966.17|963.77|0
1655318350000|2022-06-15 18:39:10|972.24|969.84|976.45|974.05|976.45|974.05|972.24|969.84|0
1655318360000|2022-06-15 18:39:20|972.61|970.21|968.15|965.75|972.61|970.21|967.78|965.38|0
1655318370000|2022-06-15 18:39:30|970.38|967.98|971.99|969.59|971.99|969.59|968.28|965.88|0
1655318380000|2022-06-15 18:39:40|972.36|969.96|972.24|969.84|972.36|969.96|971.62|969.22|0
1655318390000|2022-06-15 18:39:50|969.52|967.12|974.34|971.94|974.34|971.94|969.52|967.12|0
1655318400000|2022-06-15 18:40:00|977.56|975.16|973.6|971.2|979.92|977.52|973.6|971.2|0
1655318410000|2022-06-15 18:40:10|971.62|969.22|971.25|968.85|972.61|970.21|971.12|968.72|0
1655318420000|2022-06-15 18:40:20|970.62|967.74|969.26|966.38|970.62|967.74|969.26|966.38|0
1655318430000|2022-06-15 18:40:30|969.87|966.99|970.25|967.37|970.25|967.37|967.15|964.27|0
1655318440000|2022-06-15 18:40:40|970.37|967.49|965.42|962.54|970.37|967.49|965.05|962.17|0
1655318450000|2022-06-15 18:40:50|963.44|960.56|958.09|955.21|963.44|960.56|958.09|955.21|0
1655318460000|2022-06-15 18:41:00|955.65|952.77|951.35|948.47|955.65|952.77|951.35|948.47|0
1655318470000|2022-06-15 18:41:10|949.61|946.73|950.36|947.48|950.36|947.48|947.02|944.14|0
1655318480000|2022-06-15 18:41:20|948.13|945.25|944.41|941.53|948.13|945.25|944.41|941.53|0
1655318490000|2022-06-15 18:41:30|944.54|941.66|948.5|945.62|948.5|945.62|943.92|941.04|0
1655318500000|2022-06-15 18:41:40|948.38|945.5|952.34|949.46|952.34|949.46|948.38|945.5|0
1655318510000|2022-06-15 18:41:50|951.84|948.96|949.37|946.49|951.84|948.96|949.37|946.49|0
1655318520000|2022-06-15 18:42:00|949.12|946.24|945.16|942.28|949.12|946.24|945.16|942.28|0
1655318530000|2022-06-15 18:42:10|941.94|939.06|936.64|933.76|941.94|939.06|936.64|933.76|0
1655318540000|2022-06-15 18:42:20|935.15|932.27|939.61|936.73|939.61|936.73|935.15|932.27|0
1655318550000|2022-06-15 18:42:30|939.36|936.48|941.1|938.22|941.97|939.09|939.36|936.48|0
1655318560000|2022-06-15 18:42:40|941.34|938.46|940.6|937.72|941.59|938.71|940.6|937.72|0
1655318570000|2022-06-15 18:42:50|940.85|937.97|944.32|941.44|944.57|941.69|940.85|937.97|0
1655318580000|2022-06-15 18:43:00|943.57|940.69|945.8|942.92|945.8|942.92|943.57|940.69|0
1655318590000|2022-06-15 18:43:10|946.3|943.42|946.55|943.67|946.55|943.67|946.05|943.17|0
1655318600000|2022-06-15 18:43:20|947.29|944.41|944.07|941.19|947.29|944.41|944.07|941.19|0
1655318610000|2022-06-15 18:43:30|941.72|938.84|942.09|939.21|942.09|939.21|941.34|938.46|0
1655318620000|2022-06-15 18:43:40|942.34|939.46|939.49|936.61|942.58|939.7|939.49|936.61|0
1655318630000|2022-06-15 18:43:50|934.91|932.03|938.12|935.24|938.12|935.24|934.91|932.03|0
1655318640000|2022-06-15 18:44:00|936.14|933.26|939.36|936.48|939.36|936.48|936.14|933.26|0
1655318650000|2022-06-15 18:44:10|939.24|936.36|939.36|936.48|939.61|936.73|939.24|936.36|0
1655318660000|2022-06-15 18:44:20|938.37|935.49|936.77|933.89|938.37|935.49|936.77|933.89|0
1655318670000|2022-06-15 18:44:30|931.69|928.81|932.18|929.3|932.18|929.3|931.44|928.56|0
1655318680000|2022-06-15 18:44:40|931.07|928.19|930.45|927.57|931.07|928.19|930.45|927.57|0
1655318690000|2022-06-15 18:44:50|934.16|931.28|936.14|933.26|936.14|933.26|933.8|930.92|0
1655318700000|2022-06-15 18:45:00|932.92|930.04|930.33|927.45|932.92|930.04|930.33|927.45|0
1655318710000|2022-06-15 18:45:10|929.95|927.07|927.73|924.85|930.7|927.82|927.73|924.85|0
1655318720000|2022-06-15 18:45:20|927.97|925.09|926.85|923.25|927.97|925.09|926.85|923.25|0
1655318730000|2022-06-15 18:45:30|926.6|923|925.61|922.01|926.6|923|925.36|921.76|0
1655318740000|2022-06-15 18:45:40|925|921.4|926.85|923.25|926.85|923.25|924.62|921.02|0
1655318760000|2022-06-15 18:46:00|926.6|923|924.62|921.02|926.6|923|924.5|920.9|0
1655318770000|2022-06-15 18:46:10|925.86|922.26|927.23|923.63|927.23|923.63|925.86|922.26|0
1655318780000|2022-06-15 18:46:20|930.07|926.47|932.54|928.94|932.54|928.94|930.07|926.47|0
1655318790000|2022-06-15 18:46:30|934.65|931.05|937.56|933.96|937.56|933.96|934.65|931.05|0
1655318800000|2022-06-15 18:46:40|935.83|932.23|936.7|933.1|936.7|933.1|935.58|931.98|0
1655318810000|2022-06-15 18:46:50|933.36|929.76|932.61|929.01|933.36|929.76|931.87|928.27|0
1655318820000|2022-06-15 18:47:00|930.39|926.79|932.61|929.01|932.61|929.01|930.39|926.79|0
1655318830000|2022-06-15 18:47:10|935.09|931.49|936.57|932.97|936.57|932.97|935.09|931.49|0
1655318840000|2022-06-15 18:47:20|937.56|933.96|938.43|934.83|939.54|935.94|937.56|933.96|0
1655318850000|2022-06-15 18:47:30|940.41|936.81|940.04|936.44|940.41|936.81|937.56|933.96|0
1655318860000|2022-06-15 18:47:40|937.31|933.71|939.05|935.45|939.05|935.45|937.31|933.71|0
1655318870000|2022-06-15 18:47:50|940.29|936.69|944.99|941.39|944.99|941.39|940.29|936.69|0
1655318880000|2022-06-15 18:48:00|945.98|942.38|947.6|944|947.96|944.36|945.98|942.38|0
1655318890000|2022-06-15 18:48:10|946.11|942.51|944|940.4|946.11|942.51|944|940.4|0
1655318900000|2022-06-15 18:48:20|943.01|939.41|944|940.4|944|940.4|942.02|938.42|0
1655318910000|2022-06-15 18:48:30|942.27|938.67|941.4|937.8|942.76|939.16|941.28|937.68|0
1655318920000|2022-06-15 18:48:40|942.51|938.91|943.39|939.79|943.75|940.15|942.51|938.91|0
1655318930000|2022-06-15 18:48:50|944.74|941.14|945.98|942.38|946.48|942.88|944.74|941.14|0
1655318940000|2022-06-15 18:49:00|946.72|943.12|945.37|941.77|946.72|943.12|945.37|941.77|0
1655318950000|2022-06-15 18:49:10|945.73|942.13|941.52|937.92|945.73|942.13|941.52|937.92|0
1655318960000|2022-06-15 18:49:20|941.65|938.05|943.5|939.9|943.5|939.9|941.65|938.05|0
1655318970000|2022-06-15 18:49:30|942.51|938.91|943.01|939.41|943.01|939.41|941.77|938.17|0
1655318980000|2022-06-15 18:49:40|943.5|939.9|943.26|939.66|944.38|940.78|943.01|939.41|0
1655318990000|2022-06-15 18:49:50|944.99|941.39|947.72|944.12|947.72|944.12|944.99|941.39|0
1655319000000|2022-06-15 18:50:00|944.13|940.53|943.26|939.66|944.74|941.14|942.27|938.67|0
1655319010000|2022-06-15 18:50:10|942.02|938.42|944.99|941.39|944.99|941.39|942.02|938.42|0
1655319020000|2022-06-15 18:50:20|944.5|940.9|946.23|942.63|946.48|942.88|944.5|940.9|0
1655319030000|2022-06-15 18:50:30|943.5|939.9|942.49|938.89|943.5|939.9|942.49|938.89|0
1655319040000|2022-06-15 18:50:40|943.23|939.63|942.24|938.64|943.23|939.63|940.14|936.54|0
1655319050000|2022-06-15 18:50:50|940.76|937.16|941.13|937.53|941.13|937.53|939.77|936.17|0
1655319060000|2022-06-15 18:51:00|939.77|936.17|937.29|933.69|939.77|936.17|937.17|933.57|0
1655319070000|2022-06-15 18:51:10|938.41|934.81|941.75|938.15|942|938.4|938.41|934.81|0
1655319080000|2022-06-15 18:51:20|946.95|943.35|946.58|942.98|947.69|944.09|946.34|942.74|0
1655319090000|2022-06-15 18:51:30|947.94|944.34|944.97|941.37|947.94|944.34|944.97|941.37|0
1655319100000|2022-06-15 18:51:40|943.36|939.76|945.96|942.36|945.96|942.36|941.88|938.28|0
1655319110000|2022-06-15 18:51:50|945.22|941.62|947.45|943.85|947.45|943.85|945.22|941.62|0
1655319120000|2022-06-15 18:52:00|948.32|944.72|952.65|949.05|952.65|949.05|948.32|944.72|0
1655319130000|2022-06-15 18:52:10|958.35|954.75|960.46|956.86|960.46|956.86|957.61|954.01|0
1655319140000|2022-06-15 18:52:20|959.47|955.87|961.33|957.73|961.33|957.73|959.34|955.74|0
1655319150000|2022-06-15 18:52:30|964.8|961.2|963.81|960.21|965.29|961.69|963.81|960.21|0
1655319160000|2022-06-15 18:52:40|964.8|961.2|958.6|955|964.8|961.2|958.6|955|0
1655319170000|2022-06-15 18:52:50|956.62|953.02|957.61|954.01|959.84|956.24|956.62|953.02|0
1655319180000|2022-06-15 18:53:00|954.63|951.03|957.11|953.51|957.11|953.51|953.64|950.04|0
1655319190000|2022-06-15 18:53:10|959.59|955.99|957.85|954.25|959.59|955.99|957.61|954.01|0
1655319200000|2022-06-15 18:53:20|958.6|955|963.06|959.46|963.06|959.46|958.6|955|0
1655319210000|2022-06-15 18:53:30|961.82|958.22|962.57|958.97|962.57|958.97|961.82|958.22|0
1655319220000|2022-06-15 18:53:40|962.81|959.21|960.71|957.11|962.81|959.21|958.85|955.25|0
1655319230000|2022-06-15 18:53:50|960.83|957.23|962.32|958.72|962.32|958.72|960.22|956.62|0
1655319240000|2022-06-15 18:54:00|961.95|958.35|959.59|955.99|961.95|958.35|958.85|955.25|0
1655319250000|2022-06-15 18:54:10|961.95|958.35|964.3|960.7|964.3|960.7|961.95|958.35|0
1655319260000|2022-06-15 18:54:20|964.43|960.83|966.17|962.57|966.17|962.57|964.43|960.83|0
1655319270000|2022-06-15 18:54:30|967.78|964.18|967.78|964.18|967.78|964.18|965.79|962.19|0
1655319280000|2022-06-15 18:54:40|969.26|965.66|971.5|967.9|971.5|967.9|969.26|965.66|0
1655319290000|2022-06-15 18:54:50|966.29|962.69|962.81|959.21|966.29|962.69|962.81|959.21|0
1655319300000|2022-06-15 18:55:00|961.57|957.97|957.85|954.25|961.57|957.97|957.85|954.25|0
1655319310000|2022-06-15 18:55:10|956.74|953.14|959.09|955.49|959.09|955.49|956.12|952.52|0
1655319320000|2022-06-15 18:55:20|959.47|955.87|960.33|956.73|961.57|957.97|958.6|955|0
1655319330000|2022-06-15 18:55:30|959.3|955.7|961.78|958.18|961.78|958.18|959.3|955.7|0
1655319340000|2022-06-15 18:55:40|959.8|956.2|956.82|953.22|959.8|956.2|956.82|953.22|0
1655319350000|2022-06-15 18:55:50|955.58|951.98|956.37|952.77|957.57|953.97|955.58|951.98|0
1655319360000|2022-06-15 18:56:00|957.61|954.01|962.07|958.47|962.07|958.47|957.61|954.01|0
1655319370000|2022-06-15 18:56:10|965.3|961.7|964.06|960.46|965.3|961.7|964.06|960.46|0
1655319380000|2022-06-15 18:56:20|962.07|958.47|964.06|960.46|964.06|960.46|962.07|958.47|0
1655319390000|2022-06-15 18:56:30|965.55|961.95|963.56|959.96|965.55|961.95|963.56|959.96|0
1655319400000|2022-06-15 18:56:40|962.57|958.97|962.2|958.6|962.82|959.22|961.08|957.48|0
1655319410000|2022-06-15 18:56:50|961.33|957.73|963.19|959.59|963.31|959.71|961.33|957.73|0
1655319420000|2022-06-15 18:57:00|963.94|960.34|961.08|957.48|964.31|960.71|961.08|957.48|0
1655319430000|2022-06-15 18:57:10|960.83|957.23|963.44|959.84|963.44|959.84|960.83|957.23|0
1655319440000|2022-06-15 18:57:20|963.31|959.71|962.57|958.97|963.56|959.96|962.57|958.97|0
1655319450000|2022-06-15 18:57:30|961.83|958.23|966.79|963.19|966.79|963.19|961.83|958.23|0
1655319460000|2022-06-15 18:57:40|967.03|963.43|968.4|964.8|968.65|965.05|967.03|963.43|0
1655319470000|2022-06-15 18:57:50|970.26|966.66|974.73|971.13|974.73|971.13|970.26|966.66|0
1655319480000|2022-06-15 18:58:00|973.98|970.38|976.96|973.36|976.96|973.36|973.98|970.38|0
1655319490000|2022-06-15 18:58:10|975.97|972.37|972.49|968.89|975.97|972.37|972.49|968.89|0
1655319500000|2022-06-15 18:58:20|971.75|968.15|971.75|968.15|971.75|968.15|970.26|966.66|0
1655319510000|2022-06-15 18:58:30|970.14|966.54|966.04|962.44|970.14|966.54|964.68|961.08|0
1655319520000|2022-06-15 18:58:40|965.55|961.95|966.04|962.44|966.04|962.44|964.68|961.08|0
1655319530000|2022-06-15 18:58:50|965.3|961.7|964.06|960.46|965.3|961.7|963.07|959.47|0
1655319540000|2022-06-15 18:59:00|964.93|961.33|963.69|960.09|964.93|961.33|963.07|959.47|0
1655319550000|2022-06-15 18:59:10|961.83|958.23|964.55|960.95|964.55|960.95|961.83|958.23|0
1655319560000|2022-06-15 18:59:20|963.81|960.21|964.8|961.2|964.8|961.2|962.45|958.85|0
1655319570000|2022-06-15 18:59:30|963.56|959.96|964.8|961.2|965.3|961.7|963.56|959.96|0
1655319580000|2022-06-15 18:59:40|967.41|963.81|967.41|963.81|967.41|963.81|966.67|963.07|0
1655319590000|2022-06-15 18:59:50|967.16|963.56|968.77|965.17|969.02|965.42|967.16|963.56|0
1655319600000|2022-06-15 19:00:00|967.78|964.18|963.31|959.71|967.78|964.18|963.31|959.71|0
1655319610000|2022-06-15 19:00:10|963.07|959.47|966.79|963.19|966.79|963.19|963.07|959.47|0
1655319620000|2022-06-15 19:00:20|967.78|964.18|960.09|956.49|967.78|964.18|960.09|956.49|0
1655319630000|2022-06-15 19:00:30|958.11|954.51|957.86|954.26|958.11|954.51|957.61|954.01|0
1655319640000|2022-06-15 19:00:40|958.35|954.75|958.85|955.25|958.85|955.25|957.11|953.51|0
1655319650000|2022-06-15 19:00:50|954.88|951.28|949.93|946.33|954.88|951.28|949.93|946.33|0
1655319660000|2022-06-15 19:01:00|951.41|947.81|953.15|949.55|955.01|951.41|951.41|947.81|0
1655319670000|2022-06-15 19:01:10|952.16|948.56|953.4|949.8|953.4|949.8|951.66|948.06|0
1655319680000|2022-06-15 19:01:20|955.63|952.03|957.74|954.14|957.74|954.14|955.63|952.03|0
1655319690000|2022-06-15 19:01:30|956.75|953.15|956.87|953.27|956.87|953.27|955.38|951.78|0
1655319700000|2022-06-15 19:01:40|958.35|954.75|955.63|952.03|958.35|954.75|955.63|952.03|0
1655319710000|2022-06-15 19:01:50|955.87|952.27|956.87|953.27|956.87|953.27|954.14|950.54|0
1655319720000|2022-06-15 19:02:00|957.36|953.76|959.97|956.37|959.97|956.37|957.36|953.76|0
1655319730000|2022-06-15 19:02:10|961.58|957.98|966.79|963.19|966.79|963.19|961.58|957.98|0
1655319740000|2022-06-15 19:02:20|967.28|963.68|964.44|961.56|967.28|963.68|964.31|960.71|0
1655319750000|2022-06-15 19:02:30|963.58|960.7|965.68|962.8|965.81|962.93|963.58|960.7|0
1655319760000|2022-06-15 19:02:40|965.43|962.55|964.19|961.31|965.93|963.05|964.19|961.31|0
1655319770000|2022-06-15 19:02:50|962.95|960.07|960.72|957.84|963.2|960.32|960.72|957.84|0
1655319780000|2022-06-15 19:03:00|959.73|956.85|964.44|961.56|964.44|961.56|959.73|956.85|0
1655319790000|2022-06-15 19:03:10|966.67|963.79|962.34|959.46|966.67|963.79|962.34|959.46|0
1655319800000|2022-06-15 19:03:20|962.71|959.83|965.43|962.55|965.43|962.55|962.71|959.83|0
1655319810000|2022-06-15 19:03:30|964.57|961.69|961.84|958.96|964.57|961.69|961.84|958.96|0
1655319820000|2022-06-15 19:03:40|961.1|958.22|961.96|959.08|961.96|959.08|961.1|958.22|0
1655319830000|2022-06-15 19:03:50|962.95|960.07|965.19|962.31|965.19|962.31|962.95|960.07|0
1655319840000|2022-06-15 19:04:00|965.68|962.8|964.07|961.19|966.67|963.79|964.07|961.19|0
1655319850000|2022-06-15 19:04:10|962.71|959.83|960.97|958.09|962.83|959.95|960.97|958.09|0
1655319860000|2022-06-15 19:04:20|959.48|956.6|957.5|954.62|959.48|956.6|957.5|954.62|0
1655319870000|2022-06-15 19:04:30|958.99|956.11|958.87|955.99|958.99|956.11|958.24|955.36|0
1655319880000|2022-06-15 19:04:40|960.47|957.59|961.47|958.59|961.47|958.59|960.47|957.59|0
1655319890000|2022-06-15 19:04:50|961.71|958.83|960.23|957.35|961.71|958.83|958.62|955.74|0
1655319900000|2022-06-15 19:05:00|957.99|955.11|956.26|953.38|957.99|955.11|956.26|953.38|0
1655319910000|2022-06-15 19:05:10|956.01|953.13|960.23|957.35|960.23|957.35|956.01|953.13|0
1655319920000|2022-06-15 19:05:20|959.73|956.85|962.21|959.33|962.21|959.33|957.75|954.87|0
1655319930000|2022-06-15 19:05:30|962.83|959.95|958.24|955.36|962.83|959.95|958.24|955.36|0
1655319940000|2022-06-15 19:05:40|957.75|954.87|959.61|956.73|960.85|957.97|957.75|954.87|0
1655319950000|2022-06-15 19:05:50|959.86|956.98|962.83|959.95|962.83|959.95|959.86|956.98|0
1655319960000|2022-06-15 19:06:00|964.19|961.31|962.59|959.71|964.19|961.31|962.59|959.71|0
1655319970000|2022-06-15 19:06:10|960.23|957.35|958.99|956.11|960.23|957.35|958.49|955.61|0
1655319980000|2022-06-15 19:06:20|958.74|955.86|958.99|956.11|958.99|956.11|957|954.12|0
1655319990000|2022-06-15 19:06:30|958.74|955.86|957.5|954.62|959.73|956.85|957.5|954.62|0
1655320000000|2022-06-15 19:06:40|957.25|954.37|956.64|953.76|958.99|956.11|956.64|953.76|0
1655320010000|2022-06-15 19:06:50|957|954.12|954.52|951.64|957|954.12|954.52|951.64|0
1655320020000|2022-06-15 19:07:00|954.65|951.77|953.04|950.16|954.9|952.02|953.04|950.16|0
1655320030000|2022-06-15 19:07:10|951.43|948.55|951.55|948.67|952.79|949.91|951.43|948.55|0
1655320040000|2022-06-15 19:07:20|952.04|949.16|953.53|950.65|953.53|950.65|952.04|949.16|0
1655320050000|2022-06-15 19:07:30|953.28|950.4|951.8|948.92|953.78|950.9|951.55|948.67|0
1655320060000|2022-06-15 19:07:40|952.92|950.04|950.56|947.68|952.92|950.04|950.56|947.68|0
1655320070000|2022-06-15 19:07:50|952.29|949.41|952.54|949.66|952.79|949.91|952.04|949.16|0
1655320080000|2022-06-15 19:08:00|952.04|949.16|950.56|947.68|952.04|949.16|950.31|947.43|0
1655320090000|2022-06-15 19:08:10|951.55|948.67|954.4|951.52|954.4|951.52|951.55|948.67|0
1655320100000|2022-06-15 19:08:20|954.28|951.4|957.63|954.75|957.63|954.75|954.28|951.4|0
1655320110000|2022-06-15 19:08:30|957.75|954.87|957.25|954.37|959.11|956.23|957.25|954.37|0
1655320120000|2022-06-15 19:08:40|958.74|955.86|957.63|954.75|958.74|955.86|957.25|954.37|0
1655320130000|2022-06-15 19:08:50|957.75|954.87|958.24|955.36|958.49|955.61|957.75|954.87|0
1655320140000|2022-06-15 19:09:00|957.87|954.99|953.78|950.9|957.87|954.99|953.78|950.9|0
1655320150000|2022-06-15 19:09:10|955.64|952.76|956.75|953.87|956.75|953.87|954.77|951.89|0
1655320160000|2022-06-15 19:09:20|955.4|952.52|955.27|952.39|955.4|952.52|954.52|951.64|0
1655320170000|2022-06-15 19:09:30|953.91|951.03|954.16|951.28|954.16|951.28|953.04|950.16|0
1655320180000|2022-06-15 19:09:40|953.28|950.4|952.54|949.66|953.28|950.4|952.17|949.29|0
1655320190000|2022-06-15 19:09:50|952.79|949.91|952.04|949.16|953.53|950.65|952.04|949.16|0
1655320200000|2022-06-15 19:10:00|952.29|949.41|952.04|949.16|953.91|951.03|952.04|949.16|0
1655320210000|2022-06-15 19:10:10|953.04|950.16|954.77|951.89|954.77|951.89|952.42|949.54|0
1655320220000|2022-06-15 19:10:20|952.54|949.66|949.32|946.44|952.54|949.66|949.32|946.44|0
1655320230000|2022-06-15 19:10:30|949.57|946.69|949.07|946.19|949.57|946.69|948.33|945.45|0
1655320240000|2022-06-15 19:10:40|948.58|945.7|950.31|947.43|950.31|947.43|947.34|944.46|0
1655320250000|2022-06-15 19:10:50|954.03|951.15|954.52|951.64|954.52|951.64|953.28|950.4|0
1655320260000|2022-06-15 19:11:00|956.14|953.26|953.91|951.03|956.14|953.26|953.91|951.03|0
1655320270000|2022-06-15 19:11:10|953.66|950.78|954.16|951.28|954.16|951.28|953.66|950.78|0
1655320280000|2022-06-15 19:11:20|953.41|950.53|952.54|949.66|953.41|950.53|951.8|948.92|0
1655320290000|2022-06-15 19:11:30|950.56|947.68|955.15|952.27|955.15|952.27|950.56|947.68|0
1655320300000|2022-06-15 19:11:40|955.02|952.14|955.51|952.63|956.75|953.87|955.02|952.14|0
1655320310000|2022-06-15 19:11:50|956.26|953.38|953.28|950.4|956.26|953.38|953.28|950.4|0
1655320320000|2022-06-15 19:12:00|952.29|949.41|954.52|951.64|954.52|951.64|951.93|949.05|0
1655320330000|2022-06-15 19:12:10|953.28|950.4|955.02|952.14|955.02|952.14|952.79|949.91|0
1655320340000|2022-06-15 19:12:20|954.65|951.77|960.23|957.35|960.23|957.35|954.28|951.4|0
1655320350000|2022-06-15 19:12:30|959.61|956.73|960.11|957.23|960.72|957.84|958.99|956.11|0
1655320360000|2022-06-15 19:12:40|959.98|957.1|964.19|961.31|964.19|961.31|959.98|957.1|0
1655320370000|2022-06-15 19:12:50|965.43|962.55|966.67|963.79|966.67|963.79|965.43|962.55|0
1655320380000|2022-06-15 19:13:00|966.92|964.04|967.55|964.67|968.91|966.03|966.92|964.04|0
1655320390000|2022-06-15 19:13:10|967.3|964.42|968.29|965.41|969.4|966.52|967.3|964.42|0
1655320400000|2022-06-15 19:13:20|966.06|963.18|963.95|961.07|966.06|963.18|963.95|961.07|0
1655320410000|2022-06-15 19:13:30|960.97|958.09|960.6|957.72|961.71|958.83|960.6|957.72|0
1655320420000|2022-06-15 19:13:40|963.33|960.45|962.46|959.58|963.45|960.57|961.71|958.83|0
1655320430000|2022-06-15 19:13:50|961.96|959.08|960.97|958.09|961.96|959.08|960.97|958.09|0
1655320440000|2022-06-15 19:14:00|959.73|956.85|958.49|955.61|959.73|956.85|958.49|955.61|0
1655320450000|2022-06-15 19:14:10|959.48|956.6|961.22|958.34|961.22|958.34|958.74|955.86|0
1655320460000|2022-06-15 19:14:20|960.23|957.35|959.23|956.35|960.23|957.35|958.12|955.24|0
1655320470000|2022-06-15 19:14:30|958.74|955.86|959.48|956.6|959.73|956.85|958.74|955.86|0
1655320480000|2022-06-15 19:14:40|961.22|958.34|959.86|956.98|961.22|958.34|959.86|956.98|0
1655320490000|2022-06-15 19:14:50|960.72|957.84|960.47|957.59|960.72|957.84|958.87|955.99|0
1655320500000|2022-06-15 19:15:00|961.59|958.71|965.93|963.05|966.55|963.67|961.59|958.71|0
1655320510000|2022-06-15 19:15:10|965.56|962.68|966.67|963.79|966.67|963.79|965.43|962.55|0
1655320520000|2022-06-15 19:15:20|966.92|964.04|969.4|966.52|969.53|966.65|966.92|964.04|0
1655320530000|2022-06-15 19:15:30|968.91|966.03|966.67|963.79|968.91|966.03|966.67|963.79|0
1655320540000|2022-06-15 19:15:40|966.43|963.55|967.79|964.91|968.29|965.41|966.43|963.55|0
1655320550000|2022-06-15 19:15:50|965.19|962.31|960.97|958.09|965.19|962.31|960.97|958.09|0
1655320560000|2022-06-15 19:16:00|959.23|956.35|959.11|956.23|961.84|958.96|959.11|956.23|0
1655320570000|2022-06-15 19:16:10|960.23|957.35|957.38|954.5|960.23|957.35|957.38|954.5|0
1655320580000|2022-06-15 19:16:20|959.86|956.98|961.71|958.83|961.71|958.83|959.86|956.98|0
1655320590000|2022-06-15 19:16:30|962.46|959.58|959.61|956.73|962.46|959.58|959.61|956.73|0
1655320600000|2022-06-15 19:16:40|958.99|956.11|962.83|959.95|963.08|960.2|958.99|956.11|0
1655320610000|2022-06-15 19:16:50|961.1|958.22|961.22|958.34|961.96|959.08|961.1|958.22|0
1655320620000|2022-06-15 19:17:00|961.46|958.58|963.7|960.82|963.7|960.82|961.46|958.58|0
1655320630000|2022-06-15 19:17:10|964.32|961.44|962.46|959.58|964.32|961.44|962.46|959.58|0
1655320640000|2022-06-15 19:17:20|963.58|960.7|960.23|957.35|963.58|960.7|960.23|957.35|0
1655320650000|2022-06-15 19:17:30|961.96|959.08|960.23|957.35|961.96|959.08|960.23|957.35|0
1655320660000|2022-06-15 19:17:40|961.96|959.08|961.59|958.71|961.96|959.08|960.22|957.34|0
1655320670000|2022-06-15 19:17:50|960.97|958.09|963.45|960.57|963.45|960.57|960.97|958.09|0
1655320680000|2022-06-15 19:18:00|962.7|959.82|962.7|959.82|963.94|961.06|962.7|959.82|0
1655320690000|2022-06-15 19:18:10|960.72|957.84|958.87|955.99|960.72|957.84|958.87|955.99|0
1655320700000|2022-06-15 19:18:20|960.47|957.59|963.94|961.06|963.94|961.06|960.47|957.59|0
1655320710000|2022-06-15 19:18:30|966.55|963.67|965.68|962.8|966.55|963.67|964.19|961.31|0
1655320720000|2022-06-15 19:18:40|966.18|963.3|966.18|963.3|967.17|964.29|965.19|962.31|0
1655320730000|2022-06-15 19:18:50|964.69|961.81|963.58|960.7|964.82|961.94|962.46|959.58|0
1655320740000|2022-06-15 19:19:00|963.45|960.57|964.69|961.81|964.69|961.81|962.95|960.07|0
1655320750000|2022-06-15 19:19:10|965.56|962.68|960.85|957.97|965.56|962.68|960.85|957.97|0
1655320760000|2022-06-15 19:19:20|959.73|956.85|961.71|958.83|961.96|959.08|959.73|956.85|0
1655320770000|2022-06-15 19:19:30|960.22|957.34|961.96|959.08|962.21|959.33|960.22|957.34|0
1655320780000|2022-06-15 19:19:40|962.7|959.82|960.6|957.72|962.7|959.82|960.6|957.72|0
1655320790000|2022-06-15 19:19:50|960.72|957.84|958.24|955.36|960.72|957.84|958.24|955.36|0
1655320800000|2022-06-15 19:20:00|957.87|954.99|955.02|952.14|957.87|954.99|955.02|952.14|0
1655320810000|2022-06-15 19:20:10|957|954.12|956.75|953.87|957.5|954.62|956.75|953.87|0
1655320820000|2022-06-15 19:20:20|955.4|952.52|954.03|951.15|956.01|953.13|953.78|950.9|0
1655320830000|2022-06-15 19:20:30|954.52|951.64|955.27|952.39|955.51|952.63|953.53|950.65|0
1655320840000|2022-06-15 19:20:40|954.27|951.39|951.55|948.67|955.15|952.27|951.55|948.67|0
1655320850000|2022-06-15 19:20:50|949.81|946.93|951.3|948.42|951.3|948.42|948.82|945.94|0
1655320860000|2022-06-15 19:21:00|949.2|946.32|945.85|942.97|949.32|946.44|945.85|942.97|0
1655320870000|2022-06-15 19:21:10|943.62|940.74|945.98|943.1|945.98|943.1|943.62|940.74|0
1655320880000|2022-06-15 19:21:20|947.34|944.46|944.14|941.26|947.34|944.46|944.14|941.26|0
1655320890000|2022-06-15 19:21:30|945.63|942.75|945.63|942.75|946.51|943.63|945.63|942.75|0
1655320900000|2022-06-15 19:21:40|946.87|943.99|945.76|942.88|946.87|943.99|945.76|942.88|0
1655320910000|2022-06-15 19:21:50|947.99|945.11|947.87|944.99|947.99|945.11|946.01|943.13|0
1655320920000|2022-06-15 19:22:00|949.35|946.47|946.95|944.07|949.35|946.47|946.95|944.07|0
1655320930000|2022-06-15 19:22:10|947.45|944.57|947.45|944.57|947.45|944.57|946.71|943.83|0
1655320940000|2022-06-15 19:22:20|946.46|943.58|946.95|944.07|947.2|944.32|945.72|942.84|0
1655320950000|2022-06-15 19:22:30|945.72|942.84|945.47|942.59|946.84|943.96|945.35|942.47|0
1655320960000|2022-06-15 19:22:40|945.6|942.72|945.47|942.59|945.6|942.72|944.72|941.84|0
1655320970000|2022-06-15 19:22:50|945.71|942.83|945.47|942.59|945.96|943.08|945.47|942.59|0
1655320980000|2022-06-15 19:23:00|946.71|943.83|944.72|941.84|946.71|943.83|944.48|941.6|0
1655320990000|2022-06-15 19:23:10|946.71|943.83|947.45|944.57|947.45|944.57|946.71|943.83|0
1655321000000|2022-06-15 19:23:20|946.95|944.07|947.95|945.07|947.95|945.07|946.95|944.07|0
1655321010000|2022-06-15 19:23:30|949.19|946.31|948.69|945.81|949.93|947.05|948.44|945.56|0
1655321020000|2022-06-15 19:23:40|947.2|944.32|946.21|943.33|947.2|944.32|944.72|941.84|0
1655321030000|2022-06-15 19:23:50|944.97|942.09|940.51|937.63|944.97|942.09|940.51|937.63|0
1655321040000|2022-06-15 19:24:00|941|938.12|941|938.12|941|938.12|939.77|936.89|0
1655321050000|2022-06-15 19:24:10|939.89|937.01|939.02|936.14|939.89|937.01|939.02|936.14|0
1655321060000|2022-06-15 19:24:20|937.78|934.9|936.3|933.42|937.78|934.9|936.3|933.42|0
1655321070000|2022-06-15 19:24:30|935.8|932.92|935.06|932.18|935.8|932.92|935.06|932.18|0
1655321080000|2022-06-15 19:24:40|936.3|933.42|936.05|933.17|937.04|934.16|936.05|933.17|0
1655321090000|2022-06-15 19:24:50|937.04|934.16|936.42|933.54|937.04|934.16|936.05|933.17|0
1655321100000|2022-06-15 19:25:00|935.8|932.92|937.78|934.9|938.03|935.15|935.43|932.55|0
1655321110000|2022-06-15 19:25:10|937.53|934.65|937.04|934.16|937.53|934.65|936.3|933.42|0
1655321120000|2022-06-15 19:25:20|937.78|934.9|939.65|936.77|940.01|937.13|937.78|934.9|0
1655321130000|2022-06-15 19:25:30|941.25|938.37|939.02|936.14|941.25|938.37|939.02|936.14|0
1655321140000|2022-06-15 19:25:40|939.52|936.64|938.28|935.4|940.01|937.13|938.28|935.4|0
1655321150000|2022-06-15 19:25:50|938.03|935.15|936.67|933.79|938.03|935.15|936.67|933.79|0
1655321160000|2022-06-15 19:26:00|935.8|932.92|932.21|929.33|935.8|932.92|931.84|928.96|0
1655321170000|2022-06-15 19:26:10|931.59|928.71|934.19|931.31|934.19|931.31|931.59|928.71|0
1655321180000|2022-06-15 19:26:20|932.83|929.95|932.58|929.7|932.83|929.95|931.22|928.34|0
1655321190000|2022-06-15 19:26:30|933.32|930.44|931.59|928.71|933.82|930.94|931.59|928.71|0
1655321200000|2022-06-15 19:26:40|931.96|929.08|933.95|931.07|933.95|931.07|931.96|929.08|0
1655321210000|2022-06-15 19:26:50|935.8|932.92|932.84|929.96|935.8|932.92|932.84|929.96|0
1655321220000|2022-06-15 19:27:00|933.84|930.96|933.38|930.5|933.84|930.96|931.64|928.76|0
1655321230000|2022-06-15 19:27:10|934.98|932.1|934.98|932.1|934.98|932.1|933|930.12|0
1655321240000|2022-06-15 19:27:20|935.48|932.6|936.72|933.84|936.72|933.84|934.98|932.1|0
1655321250000|2022-06-15 19:27:30|936.22|933.34|933.62|930.74|936.22|933.34|933.62|930.74|0
1655321260000|2022-06-15 19:27:40|933.38|930.5|931.27|928.39|933.38|930.5|931.27|928.39|0
1655321270000|2022-06-15 19:27:50|931.02|928.14|930.77|927.89|932.14|929.26|930.77|927.89|0
1655321280000|2022-06-15 19:28:00|930.27|927.39|929.53|926.65|930.27|927.39|929.53|926.65|0
1655321290000|2022-06-15 19:28:10|930.77|927.89|929.03|926.15|930.77|927.89|929.03|926.15|0
1655321300000|2022-06-15 19:28:20|928.29|925.41|927.8|924.92|929.41|926.53|927.8|924.92|0
1655321310000|2022-06-15 19:28:30|928.29|925.41|930.03|927.15|930.03|927.15|928.29|925.41|0
1655321320000|2022-06-15 19:28:40|929.78|926.9|929.91|927.03|929.91|927.03|928.79|925.91|0
1655321330000|2022-06-15 19:28:50|930.03|927.15|929.53|926.65|930.03|927.15|928.67|925.79|0
1655321340000|2022-06-15 19:29:00|930.15|927.27|927.8|924.92|930.15|927.27|927.8|924.92|0
1655321350000|2022-06-15 19:29:10|928.04|925.16|928.42|925.54|929.16|926.28|928.04|925.16|0
1655321360000|2022-06-15 19:29:20|928.29|925.41|928.79|925.91|928.79|925.91|927.8|924.92|0
1655321370000|2022-06-15 19:29:30|929.28|926.4|928.04|925.16|929.28|926.4|928.04|925.16|0
1655321380000|2022-06-15 19:29:40|927.8|924.92|926.06|923.18|928.04|925.16|926.06|923.18|0
1655321390000|2022-06-15 19:29:50|925.69|922.81|925.57|922.69|926.56|923.68|925.57|922.69|0
1655321400000|2022-06-15 19:30:00|926.06|923.18|925.32|922.44|926.06|923.18|925.32|922.44|0
1655321410000|2022-06-15 19:30:10|925.81|922.93|926.06|923.18|926.31|923.43|925.32|922.44|0
1655321420000|2022-06-15 19:30:20|925.81|922.93|929.03|926.15|929.03|926.15|925.81|922.93|0
1655321430000|2022-06-15 19:30:30|930.52|927.64|928.79|925.91|930.52|927.64|928.29|925.41|0
1655321440000|2022-06-15 19:30:40|928.29|925.41|929.53|926.65|929.53|926.65|928.29|925.41|0
1655321450000|2022-06-15 19:30:50|930.27|927.39|930.27|927.39|931.51|928.63|930.27|927.39|0
1655321460000|2022-06-15 19:31:00|928.79|925.91|929.28|926.4|929.28|926.4|928.79|925.91|0
1655321470000|2022-06-15 19:31:10|931.27|928.39|927.3|924.42|931.27|928.39|927.3|924.42|0
1655321480000|2022-06-15 19:31:20|926.8|923.92|925.94|923.06|927.05|924.17|925.94|923.06|0
1655321490000|2022-06-15 19:31:30|926.31|923.43|924.7|921.82|926.31|923.43|924.7|921.82|0
1655321500000|2022-06-15 19:31:40|923.58|920.7|921.85|918.97|923.58|920.7|921.85|918.97|0
1655321510000|2022-06-15 19:31:50|923.09|920.21|922.23|919.35|923.34|920.46|921.85|918.97|0
1655321520000|2022-06-15 19:32:00|922.47|919.59|920.61|917.73|922.47|919.59|920.61|917.73|0
1655321530000|2022-06-15 19:32:10|920.86|917.98|920.36|917.48|921.11|918.23|920.36|917.48|0
1655321540000|2022-06-15 19:32:20|919.62|916.74|917.89|915.01|919.62|916.74|917.89|915.01|0
1655321550000|2022-06-15 19:32:30|917.77|914.89|919.37|916.49|919.37|916.49|917.39|914.51|0
1655321560000|2022-06-15 19:32:40|919.87|916.99|917.39|914.51|919.87|916.99|917.39|914.51|0
1655321570000|2022-06-15 19:32:50|917.14|914.26|917.89|915.01|918.76|915.88|917.14|914.26|0
1655321580000|2022-06-15 19:33:00|916.9|914.02|914.42|911.54|916.9|914.02|914.42|911.54|0
1655321590000|2022-06-15 19:33:10|913.68|910.8|913.18|910.3|913.93|911.05|913.18|910.3|0
1655321600000|2022-06-15 19:33:20|913.56|910.68|914.42|911.54|914.42|911.54|913.56|910.68|0
1655321610000|2022-06-15 19:33:30|912.94|910.06|914.67|911.79|914.67|911.79|912.94|910.06|0
1655321620000|2022-06-15 19:33:40|915.41|912.53|915.94|913.06|916.15|913.27|915.41|912.53|0
1655321630000|2022-06-15 19:33:50|914.7|911.82|913.77|910.89|914.7|911.82|913.77|910.89|0
1655321640000|2022-06-15 19:34:00|915.25|912.37|913.22|910.34|915.25|912.37|913.22|910.34|0
1655321650000|2022-06-15 19:34:10|912.97|910.09|913.22|910.34|913.22|910.34|912.48|909.6|0
1655321660000|2022-06-15 19:34:20|914.46|911.58|916.19|913.31|916.19|913.31|914.21|911.33|0
1655321670000|2022-06-15 19:34:30|914.46|911.58|913.84|910.96|914.46|911.58|913.84|910.96|0
1655321680000|2022-06-15 19:34:40|914.21|911.33|913.1|910.22|914.21|911.33|912.48|909.6|0
1655321690000|2022-06-15 19:34:50|912.85|909.97|913.47|910.59|913.47|910.59|911.98|909.1|0
1655321700000|2022-06-15 19:35:00|912.23|909.35|913.71|910.83|913.71|910.83|912.23|909.35|0
1655321710000|2022-06-15 19:35:10|914.46|911.58|912.85|909.97|914.46|911.58|912.85|909.97|0
1655321720000|2022-06-15 19:35:20|910.25|907.37|914.95|912.07|914.95|912.07|910.25|907.37|0
1655321730000|2022-06-15 19:35:30|915.45|912.57|917.67|914.79|917.67|914.79|915.45|912.57|0
1655321740000|2022-06-15 19:35:40|917.92|915.04|916.68|913.8|917.92|915.04|916.68|913.8|0
1655321750000|2022-06-15 19:35:50|918.3|915.42|918.66|915.78|918.91|916.03|918.17|915.29|0
1655321760000|2022-06-15 19:36:00|917.18|914.3|916.44|913.56|917.18|914.3|915.94|913.06|0
1655321770000|2022-06-15 19:36:10|917.43|914.55|918.66|915.78|918.66|915.78|917.43|914.55|0
1655321780000|2022-06-15 19:36:20|919.41|916.53|919.65|916.77|919.65|916.77|919.16|916.28|0
1655321790000|2022-06-15 19:36:30|919.41|916.53|918.17|915.29|919.41|916.53|918.17|915.29|0
1655321800000|2022-06-15 19:36:40|917.43|914.55|916.19|913.31|917.43|914.55|916.19|913.31|0
1655321810000|2022-06-15 19:36:50|916.93|914.05|919.41|916.53|919.41|916.53|916.93|914.05|0
1655321820000|2022-06-15 19:37:00|920.15|917.27|922.87|919.99|922.87|919.99|919.65|916.77|0
1655321830000|2022-06-15 19:37:10|922.38|919.5|921.39|918.51|922.38|919.5|921.39|918.51|0
1655321840000|2022-06-15 19:37:20|921.14|918.26|920.89|918.01|921.52|918.64|920.89|918.01|0
1655321850000|2022-06-15 19:37:30|921.88|919|922.63|919.75|922.63|919.75|921.88|919|0
1655321860000|2022-06-15 19:37:40|922.87|919.99|923.37|920.49|923.37|920.49|922.87|919.99|0
1655321870000|2022-06-15 19:37:50|924.86|921.98|925.85|922.97|925.85|922.97|924.86|921.98|0
1655321880000|2022-06-15 19:38:00|926.09|923.21|926.84|923.96|927.08|924.2|926.09|923.21|0
1655321890000|2022-06-15 19:38:10|928.08|925.2|927.33|924.45|928.32|925.44|927.33|924.45|0
1655321900000|2022-06-15 19:38:20|928.82|925.94|928.57|925.69|930.31|927.43|928.57|925.69|0
1655321910000|2022-06-15 19:38:30|928.82|925.94|929.56|926.68|930.06|927.18|928.57|925.69|0
1655321920000|2022-06-15 19:38:40|929.69|926.81|930.8|927.92|930.8|927.92|929.69|926.81|0
1655321930000|2022-06-15 19:38:50|929.56|926.68|931.3|928.42|931.3|928.42|929.56|926.68|0
1655321940000|2022-06-15 19:39:00|932.54|929.66|934.52|931.64|934.52|931.64|932.54|929.66|0
1655321950000|2022-06-15 19:39:10|933.77|930.89|934.52|931.64|934.52|931.64|933.77|930.89|0
1655321960000|2022-06-15 19:39:20|936.5|933.62|936.38|933.5|936.5|933.62|936.25|933.37|0
1655321970000|2022-06-15 19:39:30|935.76|932.88|935.01|932.13|936.01|933.13|935.01|932.13|0
1655321980000|2022-06-15 19:39:40|933.77|930.89|934.02|931.14|934.27|931.39|933.77|930.89|0
1655321990000|2022-06-15 19:39:50|933.77|930.89|934.77|931.89|935.01|932.13|933.77|930.89|0
1655322000000|2022-06-15 19:40:00|936.25|933.37|939.23|936.35|939.23|936.35|936.25|933.37|0
1655322010000|2022-06-15 19:40:10|938.24|935.36|937.74|934.86|938.73|935.85|937.74|934.86|0
1655322020000|2022-06-15 19:40:20|938.12|935.24|940.81|937.93|940.81|937.93|938.12|935.24|0
1655322030000|2022-06-15 19:40:30|941.55|938.67|943.04|940.16|943.04|940.16|941.55|938.67|0
1655322040000|2022-06-15 19:40:40|943.29|940.41|943.53|940.65|944.77|941.89|943.29|940.41|0
1655322050000|2022-06-15 19:40:50|942.79|939.91|942.79|939.91|942.79|939.91|942.05|939.17|0
1655322060000|2022-06-15 19:41:00|943.04|940.16|940.56|937.68|943.04|940.16|940.56|937.68|0
1655322070000|2022-06-15 19:41:10|940.06|937.18|940.56|937.68|940.56|937.68|940.06|937.18|0
1655322080000|2022-06-15 19:41:20|939.57|936.69|939.07|936.19|939.57|936.69|938.83|935.95|0
1655322090000|2022-06-15 19:41:30|940.56|937.68|941.3|938.42|941.3|938.42|940.06|937.18|0
1655322100000|2022-06-15 19:41:40|939.82|936.94|941.3|938.42|941.3|938.42|939.82|936.94|0
1655322110000|2022-06-15 19:41:50|942.54|939.66|944.53|941.65|945.27|942.39|942.54|939.66|0
1655322120000|2022-06-15 19:42:00|943.78|940.9|944.77|941.89|945.76|942.88|943.78|940.9|0
1655322130000|2022-06-15 19:42:10|946.51|943.63|946.26|943.38|946.51|943.63|945.27|942.39|0
1655322140000|2022-06-15 19:42:20|946.01|943.13|947|944.12|947.5|944.62|946.01|943.13|0
1655322150000|2022-06-15 19:42:30|947.88|945|947|944.12|948|945.12|947|944.12|0
1655322160000|2022-06-15 19:42:40|947.25|944.37|944.65|941.77|947.25|944.37|944.65|941.77|0
1655322170000|2022-06-15 19:42:50|945.02|942.14|947.5|944.62|947.5|944.62|945.02|942.14|0
1655322180000|2022-06-15 19:43:00|948|945.12|948.74|945.86|950.47|947.59|948|945.12|0
1655322190000|2022-06-15 19:43:10|948.21|945.33|949.54|946.66|950.53|947.65|948.21|945.33|0
1655322200000|2022-06-15 19:43:20|949.05|946.17|946.32|943.44|949.92|947.04|946.32|943.44|0
1655322210000|2022-06-15 19:43:30|946.07|943.19|948.05|945.17|948.05|945.17|946.07|943.19|0
1655322220000|2022-06-15 19:43:40|947.56|944.68|947.31|944.43|948.8|945.92|947.31|944.43|0
1655322230000|2022-06-15 19:43:50|946.81|943.93|946.07|943.19|946.81|943.93|946.07|943.19|0
1655322240000|2022-06-15 19:44:00|946.57|943.69|945.33|942.45|946.57|943.69|945.33|942.45|0
1655322250000|2022-06-15 19:44:10|945.58|942.7|947.31|944.43|947.31|944.43|945.58|942.7|0
1655322260000|2022-06-15 19:44:20|947.56|944.68|946.81|943.93|947.56|944.68|946.81|943.93|0
1655322270000|2022-06-15 19:44:30|947.06|944.18|948.05|945.17|948.8|945.92|947.06|944.18|0
1655322280000|2022-06-15 19:44:40|948.55|945.67|951.77|948.89|951.77|948.89|948.55|945.67|0
1655322290000|2022-06-15 19:44:50|951.03|948.15|950.41|947.53|951.03|948.15|949.29|946.41|0
1655322300000|2022-06-15 19:45:00|952.02|949.14|952.76|949.88|952.76|949.88|952.02|949.14|0
1655322310000|2022-06-15 19:45:10|953.26|950.38|954|951.12|954.25|951.37|952.02|949.14|0
1655322320000|2022-06-15 19:45:20|955.49|952.61|953.75|950.87|955.49|952.61|953.75|950.87|0
1655322330000|2022-06-15 19:45:30|954|951.12|952.27|949.39|954.5|951.62|952.27|949.39|0
1655322340000|2022-06-15 19:45:40|951.52|948.64|950.53|947.65|951.52|948.64|950.53|947.65|0
1655322350000|2022-06-15 19:45:50|949.05|946.17|950.17|947.29|951.28|948.4|949.05|946.17|0
1655322360000|2022-06-15 19:46:00|949.29|946.41|951.77|948.89|951.77|948.89|949.29|946.41|0
1655322370000|2022-06-15 19:46:10|950.78|947.9|951.52|948.64|953.75|950.87|950.78|947.9|0
1655322380000|2022-06-15 19:46:20|951.28|948.4|951.52|948.64|951.52|948.64|949.79|946.91|0
1655322390000|2022-06-15 19:46:30|950.04|947.16|951.03|948.15|951.03|948.15|949.79|946.91|0
1655322400000|2022-06-15 19:46:40|950.28|947.4|947.81|944.93|950.28|947.4|947.81|944.93|0
1655322410000|2022-06-15 19:46:50|947.56|944.68|949.54|946.66|949.79|946.91|947.56|944.68|0
1655322420000|2022-06-15 19:47:00|950.04|947.16|950.78|947.9|950.78|947.9|950.04|947.16|0
1655322430000|2022-06-15 19:47:10|951.28|948.4|951.28|948.4|951.52|948.64|951.28|948.4|0
1655322440000|2022-06-15 19:47:20|952.76|949.88|951.77|948.89|952.76|949.88|951.77|948.89|0
1655322450000|2022-06-15 19:47:30|951.52|948.64|950.78|947.9|951.52|948.64|950.53|947.65|0
1655322460000|2022-06-15 19:47:40|952.02|949.14|952.52|949.64|952.52|949.64|952.02|949.14|0
1655322470000|2022-06-15 19:47:50|953.14|950.26|953.01|950.13|953.14|950.26|952.02|949.14|0
1655322480000|2022-06-15 19:48:00|954.25|951.37|953.01|950.13|954.5|951.62|952.52|949.64|0
1655322490000|2022-06-15 19:48:10|952.52|949.64|953.01|950.13|953.01|950.13|952.52|949.64|0
1655322500000|2022-06-15 19:48:20|952.52|949.64|952.02|949.14|952.52|949.64|952.02|949.14|0
1655322510000|2022-06-15 19:48:30|950.78|947.9|951.28|948.4|951.77|948.89|950.04|947.16|0
1655322520000|2022-06-15 19:48:40|951.03|948.15|950.53|947.65|951.28|948.4|950.53|947.65|0
1655322530000|2022-06-15 19:48:50|951.16|948.28|950.78|947.9|951.4|948.52|950.78|947.9|0
1655322540000|2022-06-15 19:49:00|950.04|947.16|948.8|945.92|950.04|947.16|948.8|945.92|0
1655322550000|2022-06-15 19:49:10|948.55|945.67|948.8|945.92|948.8|945.92|947.81|944.93|0
1655322560000|2022-06-15 19:49:20|950.28|947.4|948.8|945.92|950.28|947.4|948.55|945.67|0
1655322570000|2022-06-15 19:49:30|946.94|944.06|945.33|942.45|946.94|944.06|945.21|942.33|0
1655322580000|2022-06-15 19:49:40|946.45|943.57|945.08|942.2|946.45|943.57|945.08|942.2|0
1655322590000|2022-06-15 19:49:50|944.83|941.95|943.84|940.96|945.46|942.58|943.84|940.96|0
1655322600000|2022-06-15 19:50:00|950.78|947.9|952.27|949.39|952.27|949.39|950.28|947.4|0
1655322610000|2022-06-15 19:50:10|950.28|947.4|957.72|954.84|957.72|954.84|950.28|947.4|0
1655322620000|2022-06-15 19:50:20|958.71|955.83|960.2|957.32|960.2|957.32|958.71|955.83|0
1655322630000|2022-06-15 19:50:30|959.95|957.07|957.23|954.35|959.95|957.07|957.23|954.35|0
1655322640000|2022-06-15 19:50:40|955.99|953.11|959.71|956.83|959.71|956.83|955.74|952.86|0
1655322650000|2022-06-15 19:50:50|958.96|956.08|955.49|952.61|958.96|956.08|955.49|952.61|0
1655322660000|2022-06-15 19:51:00|958.22|955.34|962.19|959.31|962.19|959.31|958.22|955.34|0
1655322670000|2022-06-15 19:51:10|962.93|960.05|960.95|958.07|963.43|960.55|960.95|958.07|0
1655322680000|2022-06-15 19:51:20|962.43|959.55|961.19|958.31|962.43|959.55|960.95|958.07|0
1655322690000|2022-06-15 19:51:30|960.95|958.07|961.24|958.36|963.22|960.34|960.95|958.07|0
1655322700000|2022-06-15 19:51:40|961.48|958.6|963.47|960.59|963.47|960.59|961.48|958.6|0
1655322710000|2022-06-15 19:51:50|963.96|961.08|964.71|961.83|964.71|961.83|963.47|960.59|0
1655322720000|2022-06-15 19:52:00|963.84|960.96|965.45|962.57|965.45|962.57|962.72|959.84|0
1655322730000|2022-06-15 19:52:10|965.2|962.32|963.47|960.59|965.2|962.32|963.47|960.59|0
1655322740000|2022-06-15 19:52:20|963.72|960.84|961.98|959.1|963.72|960.84|961.98|959.1|0
1655322750000|2022-06-15 19:52:30|961.73|958.85|961.73|958.85|961.73|958.85|961.24|958.36|0
1655322760000|2022-06-15 19:52:40|962.23|959.35|961.73|958.85|964.21|961.33|961.73|958.85|0
1655322770000|2022-06-15 19:52:50|960.99|958.11|962.48|959.6|962.48|959.6|960.74|957.86|0
1655322780000|2022-06-15 19:53:00|961.24|958.36|962.72|959.84|962.72|959.84|961.24|958.36|0
1655322790000|2022-06-15 19:53:10|963.22|960.34|962.72|959.84|963.47|960.59|962.72|959.84|0
1655322800000|2022-06-15 19:53:20|962.97|960.09|962.48|959.6|962.97|960.09|962.48|959.6|0
1655322810000|2022-06-15 19:53:30|962.72|959.84|963.72|960.84|963.72|960.84|962.48|959.6|0
1655322820000|2022-06-15 19:53:40|962.97|960.09|963.96|961.08|963.96|961.08|962.97|960.09|0
1655322830000|2022-06-15 19:53:50|964.46|961.58|963.72|960.84|964.46|961.58|963.72|960.84|0
1655322840000|2022-06-15 19:54:00|964.21|961.33|964.96|962.08|964.96|962.08|964.21|961.33|0
1655322850000|2022-06-15 19:54:10|964.46|961.58|964.71|961.83|964.96|962.08|964.46|961.58|0
1655322860000|2022-06-15 19:54:20|964.46|961.58|961.48|958.6|964.46|961.58|961.48|958.6|0
1655322870000|2022-06-15 19:54:30|961.24|958.36|962.23|959.35|962.23|959.35|961.24|958.36|0
1655322880000|2022-06-15 19:54:40|959.25|956.37|962.23|959.35|962.23|959.35|959.25|956.37|0
1655322890000|2022-06-15 19:54:50|961.98|959.1|961.98|959.1|961.98|959.1|961.98|959.1|0
1655322900000|2022-06-15 19:55:00|961.48|958.6|958.26|955.38|961.61|958.73|958.26|955.38|0
1655322910000|2022-06-15 19:55:10|957.52|954.64|956.28|953.4|957.52|954.64|956.28|953.4|0
1655322920000|2022-06-15 19:55:20|955.04|952.16|955.29|952.41|955.29|952.41|954.29|951.41|0
1655322930000|2022-06-15 19:55:30|956.77|953.89|956.28|953.4|956.77|953.89|956.28|953.4|0
1655322940000|2022-06-15 19:55:40|955.04|952.16|955.78|952.9|955.78|952.9|954.79|951.91|0
1655322950000|2022-06-15 19:55:50|955.04|952.16|954.67|951.79|955.78|952.9|954.67|951.79|0
1655322960000|2022-06-15 19:56:00|954.29|951.41|956.53|953.65|956.53|953.65|954.29|951.41|0
1655322970000|2022-06-15 19:56:10|956.77|953.89|956.77|953.89|956.77|953.89|956.03|953.15|0
1655322980000|2022-06-15 19:56:20|958.01|955.13|958.51|955.63|959|956.12|958.01|955.13|0
1655322990000|2022-06-15 19:56:30|957.52|954.64|957.02|954.14|957.52|954.64|956.53|953.65|0
1655323000000|2022-06-15 19:56:40|956.77|953.89|956.28|953.4|956.77|953.89|956.28|953.4|0
1655323010000|2022-06-15 19:56:50|956.53|953.65|956.03|953.15|956.53|953.65|956.03|953.15|0
1655323020000|2022-06-15 19:57:00|955.78|952.9|958.01|955.13|958.01|955.13|955.78|952.9|0
1655323030000|2022-06-15 19:57:10|958.51|955.63|958.76|955.88|958.76|955.88|958.26|955.38|0
1655323040000|2022-06-15 19:57:20|959.75|956.87|959.75|956.87|959.75|956.87|959.38|956.5|0
1655323050000|2022-06-15 19:57:30|960|957.12|959|956.12|960.49|957.61|959|956.12|0
1655323060000|2022-06-15 19:57:40|958.01|955.13|957.76|954.88|958.26|955.38|957.76|954.88|0
1655323070000|2022-06-15 19:57:50|958.51|955.63|958.76|955.88|958.76|955.88|957.76|954.88|0
1655323080000|2022-06-15 19:58:00|958.26|955.38|957.15|954.27|958.26|955.38|957.15|954.27|0
1655323090000|2022-06-15 19:58:10|957.52|954.64|957.02|954.14|958.51|955.63|957.02|954.14|0
1655323100000|2022-06-15 19:58:20|957.76|954.88|957.52|954.64|957.76|954.88|956.77|953.89|0
1655323110000|2022-06-15 19:58:30|958.51|955.63|959|956.12|959|956.12|958.01|955.13|0
1655323120000|2022-06-15 19:58:40|958.51|955.63|959.24|956.36|959.25|956.37|958.51|955.63|0
1655323130000|2022-06-15 19:58:50|958.99|956.11|959.24|956.36|959.24|956.36|958.99|956.11|0
1655323140000|2022-06-15 19:59:00|959.49|956.61|958|955.12|959.49|956.61|958|955.12|0
1655323150000|2022-06-15 19:59:10|957.79|954.91|957.05|954.17|958.29|955.41|957.05|954.17|0
1655323160000|2022-06-15 19:59:20|956.8|953.92|958.04|955.16|958.04|955.16|956.8|953.92|0
1655323170000|2022-06-15 19:59:30|957.79|954.91|958.54|955.66|958.54|955.66|957.79|954.91|0
1655323180000|2022-06-15 19:59:40|958.79|955.91|959.53|956.65|959.78|956.9|958.79|955.91|0
1655323190000|2022-06-15 19:59:50|959.78|956.9|960.27|957.39|960.77|957.89|959.53|956.65|0
1655323200000|2022-06-15 20:00:00|956.56|953.68|958.79|955.91|958.79|955.91|956.56|953.68|0
1655323210000|2022-06-15 20:00:10|959.28|956.4|959.28|956.4|959.28|956.4|958.54|955.66|0
1655323220000|2022-06-15 20:00:20|959.03|956.15|958.04|955.16|959.03|956.15|958.04|955.16|0
1655323230000|2022-06-15 20:00:30|958.29|955.41|958.79|955.91|958.79|955.91|958.29|955.41|0
1655323240000|2022-06-15 20:00:40|958.67|955.79|956.44|953.56|958.67|955.79|956.44|953.56|0
1655323250000|2022-06-15 20:00:50|956.31|953.43|956.56|953.68|956.56|953.68|956.06|953.18|0
1655323260000|2022-06-15 20:01:00|956.06|953.18|956.56|953.68|956.56|953.68|956.06|953.18|0
1655323270000|2022-06-15 20:01:10|956.68|953.8|957.3|954.42|957.3|954.42|956.56|953.68|0
1655323280000|2022-06-15 20:01:20|957.05|954.17|958.29|955.41|958.29|955.41|957.05|954.17|0
1655323290000|2022-06-15 20:01:30|958.04|955.16|958.79|955.91|958.79|955.91|958.04|955.16|0
1655323300000|2022-06-15 20:01:40|959.03|956.15|958.54|955.66|959.03|956.15|958.54|955.66|0
1655323310000|2022-06-15 20:01:50|958.29|955.41|958.54|955.66|958.54|955.66|958.29|955.41|0
1655323320000|2022-06-15 20:02:00|958.79|955.91|958.29|955.41|958.79|955.91|958.04|955.16|0
1655323330000|2022-06-15 20:02:10|958.04|955.16|957.79|954.91|958.04|955.16|957.79|954.91|0
1655323340000|2022-06-15 20:02:20|957.55|954.67|958.29|955.41|958.29|955.41|957.55|954.67|0
1655323350000|2022-06-15 20:02:30|958.54|955.66|957.79|954.91|958.54|955.66|957.79|954.91|0
1655323360000|2022-06-15 20:02:40|957.55|954.67|958.04|955.16|958.04|955.16|957.05|954.17|0
1655323370000|2022-06-15 20:02:50|958.42|955.54|958.04|955.16|958.54|955.66|958.04|955.16|0
1655323380000|2022-06-15 20:03:00|958.29|955.41|958.04|955.16|958.29|955.41|958.04|955.16|0
1655323390000|2022-06-15 20:03:10|958.29|955.41|958.54|955.66|958.54|955.66|958.29|955.41|0
1655323400000|2022-06-15 20:03:20|958.79|955.91|958.79|955.91|958.79|955.91|958.79|955.91|0
1655323410000|2022-06-15 20:03:30|958.54|955.66|958.54|955.66|958.54|955.66|958.54|955.66|0
1655323420000|2022-06-15 20:03:40|958.79|955.91|958.54|955.66|958.79|955.91|958.54|955.66|0
1655323430000|2022-06-15 20:03:50|958.29|955.41|958.29|955.41|958.29|955.41|958.04|955.16|0
1655323440000|2022-06-15 20:04:00|958.54|955.66|958.54|955.66|958.54|955.66|958.54|955.66|0
1655323450000|2022-06-15 20:04:10|958.29|955.41|958.29|955.41|958.29|955.41|958.04|955.16|0
1655323460000|2022-06-15 20:04:20|958.54|955.66|958.29|955.41|958.54|955.66|958.29|955.41|0
1655323470000|2022-06-15 20:04:30|958.54|955.66|958.54|955.66|958.54|955.66|958.54|955.66|0
1655323480000|2022-06-15 20:04:40|958.29|955.41|958.67|955.79|958.67|955.79|958.29|955.41|0
1655323490000|2022-06-15 20:04:50|958.54|955.66|958.29|955.41|958.67|955.79|958.29|955.41|0
1655323500000|2022-06-15 20:05:00|958.79|955.91|958.54|955.66|958.79|955.91|958.29|955.41|0
1655323510000|2022-06-15 20:05:10|958.29|955.41|958.54|955.66|958.54|955.66|958.29|955.41|0
1655323520000|2022-06-15 20:05:20|958.29|955.41|958.29|955.41|958.29|955.41|957.79|954.91|0
1655323530000|2022-06-15 20:05:30|958.54|955.66|957.55|954.67|958.54|955.66|957.55|954.67|0
1655323540000|2022-06-15 20:05:40|957.79|954.91|957.79|954.91|957.79|954.91|957.55|954.67|0
1655323550000|2022-06-15 20:05:50|957.55|954.67|957.55|954.67|957.55|954.67|957.55|954.67|0
1655323560000|2022-06-15 20:06:00|957.3|954.42|956.8|953.92|957.3|954.42|956.8|953.92|0
1655323570000|2022-06-15 20:06:10|957.05|954.17|957.55|954.67|957.79|954.91|957.05|954.17|0
1655323580000|2022-06-15 20:06:20|957.79|954.91|957.79|954.91|957.79|954.91|957.79|954.91|0
1655323590000|2022-06-15 20:06:30|957.3|954.42|957.3|954.42|957.55|954.67|957.3|954.42|0
1655323600000|2022-06-15 20:06:40|957.05|954.17|957.05|954.17|957.3|954.42|957.05|954.17|0
1655323610000|2022-06-15 20:06:50|956.8|953.92|956.93|954.05|957.05|954.17|956.8|953.92|0
1655323620000|2022-06-15 20:07:00|957.05|954.17|956.56|953.68|957.05|954.17|956.56|953.68|0
1655323630000|2022-06-15 20:07:10|956.06|953.18|955.81|952.93|956.06|953.18|955.32|952.44|0
1655323640000|2022-06-15 20:07:20|956.06|953.18|955.81|952.93|956.06|953.18|955.56|952.68|0
1655323650000|2022-06-15 20:07:30|956.06|953.18|956.06|953.18|956.06|953.18|955.81|952.93|0
1655323660000|2022-06-15 20:07:40|956.8|953.92|956.31|953.43|956.8|953.92|956.31|953.43|0
1655323670000|2022-06-15 20:07:50|956.8|953.92|956.31|953.43|956.8|953.92|956.31|953.43|0
1655323680000|2022-06-15 20:08:00|956.26|953.38|955.77|952.89|956.26|953.38|955.77|952.89|0
1655323690000|2022-06-15 20:08:10|955.52|952.64|955.52|952.64|955.52|952.64|955.52|952.64|0
1655323700000|2022-06-15 20:08:20|955.27|952.39|955.52|952.64|955.52|952.64|955.27|952.39|0
1655323710000|2022-06-15 20:08:30|955.65|952.77|955.52|952.64|955.65|952.77|955.52|952.64|0
1655323720000|2022-06-15 20:08:40|955.27|952.39|954.78|951.9|955.27|952.39|954.53|951.65|0
1655323730000|2022-06-15 20:08:50|954.28|951.4|954.28|951.4|954.28|951.4|954.28|951.4|0
1655323740000|2022-06-15 20:09:00|954.53|951.65|954.41|951.53|954.53|951.65|954.28|951.4|0
1655323750000|2022-06-15 20:09:10|954.28|951.4|954.78|951.9|954.78|951.9|954.28|951.4|0
1655323760000|2022-06-15 20:09:20|955.02|952.14|954.53|951.65|955.02|952.14|954.28|951.4|0
1655323770000|2022-06-15 20:09:30|954.28|951.4|954.53|951.65|954.53|951.65|954.28|951.4|0
1655323780000|2022-06-15 20:09:40|954.78|951.9|955.27|952.39|955.27|952.39|954.78|951.9|0
1655323790000|2022-06-15 20:09:50|955.52|952.64|955.02|952.14|955.77|952.89|955.02|952.14|0
1655323800000|2022-06-15 20:10:00|955.27|952.39|954.78|951.9|955.27|952.39|954.78|951.9|0
1655323810000|2022-06-15 20:10:10|954.53|951.65|955.27|952.39|955.27|952.39|954.53|951.65|0
1655323820000|2022-06-15 20:10:20|955.02|952.14|954.78|951.9|955.02|952.14|954.53|951.65|0
1655323830000|2022-06-15 20:10:30|955.02|952.14|955.27|952.39|955.27|952.39|955.02|952.14|0
1655323840000|2022-06-15 20:10:40|955.52|952.64|955.77|952.89|955.77|952.89|955.52|952.64|0
1655323850000|2022-06-15 20:10:50|956.26|953.38|956.89|954.01|956.89|954.01|956.26|953.38|0
1655323860000|2022-06-15 20:11:00|957.14|954.26|957.75|954.87|957.75|954.87|957.14|954.26|0
1655323870000|2022-06-15 20:11:10|958|955.12|957.75|954.87|958|955.12|957.75|954.87|0
1655323880000|2022-06-15 20:11:20|957.5|954.62|958|955.12|958|955.12|957.5|954.62|0
1655323890000|2022-06-15 20:11:30|958.25|955.37|958.25|955.37|958.25|955.37|958.25|955.37|0
1655323900000|2022-06-15 20:11:40|958.49|955.61|958.74|955.86|958.74|955.86|958.49|955.61|0
1655323910000|2022-06-15 20:11:50|958.99|956.11|958.74|955.86|958.99|956.11|958.74|955.86|0
1655323920000|2022-06-15 20:12:00|958.49|955.61|958.99|956.11|958.99|956.11|958.49|955.61|0
1655323940000|2022-06-15 20:12:20|958.74|955.86|958.74|955.86|958.74|955.86|958.74|955.86|0
1655323950000|2022-06-15 20:12:30|958.49|955.61|958.49|955.61|958.49|955.61|958.49|955.61|0
1655323960000|2022-06-15 20:12:40|958.74|955.86|958.62|955.74|958.74|955.86|958.62|955.74|0
1655323970000|2022-06-15 20:12:50|958.99|956.11|958.99|956.11|958.99|956.11|958.99|956.11|0
1655323980000|2022-06-15 20:13:00|958.74|955.86|958.25|955.37|958.74|955.86|958.25|955.37|0
1655323990000|2022-06-15 20:13:10|958|955.12|957.75|954.87|958|955.12|957.75|954.87|0
1655324000000|2022-06-15 20:13:20|957.5|954.62|957.25|954.37|957.5|954.62|957.25|954.37|0
1655324010000|2022-06-15 20:13:30|957.5|954.62|957.75|954.87|957.75|954.87|957.5|954.62|0
1655324030000|2022-06-15 20:13:50|958|955.12|958.49|955.61|958.49|955.61|958|955.12|0
1655324040000|2022-06-15 20:14:00|958.74|955.86|958.74|955.86|958.74|955.86|958.74|955.86|0
1655324050000|2022-06-15 20:14:10|958.99|956.11|959.24|956.36|959.24|956.36|958.99|956.11|0
1655324060000|2022-06-15 20:14:20|958.99|956.11|958.99|956.11|958.99|956.11|958.99|956.11|0
1655324070000|2022-06-15 20:14:30|958.74|955.86|960.97|958.09|960.97|958.09|958.74|955.86|0
1655324080000|2022-06-15 20:14:40|961.72|958.84|960.97|958.09|961.72|958.84|960.97|958.09|0
1655324090000|2022-06-15 20:14:50|961.47|958.59|962.21|959.33|962.21|959.33|960.73|957.85|0
1655324100000|2022-06-15 20:15:00|961.97|959.09|961.97|959.09|961.97|959.09|961.97|959.09|0
1655324110000|2022-06-15 20:15:10|961.71|958.35|961.96|958.6|962.21|958.85|961.46|958.1|0
1655324120000|2022-06-15 20:15:20|961.21|957.85|960.97|957.61|961.21|957.85|960.97|957.61|0
1655324130000|2022-06-15 20:15:30|961.21|957.85|961.21|957.85|961.34|957.98|961.21|957.85|0
1655324140000|2022-06-15 20:15:40|960.22|956.86|960.22|956.86|960.22|956.86|959.97|956.61|0
1655324150000|2022-06-15 20:15:50|960.35|956.99|960.1|956.74|960.47|957.11|960.1|956.74|0
1655324160000|2022-06-15 20:16:00|960.22|956.86|961.21|957.85|961.21|957.85|960.1|956.74|0
1655324170000|2022-06-15 20:16:10|960.97|957.61|960.72|957.36|960.97|957.61|960.72|957.36|0
1655324180000|2022-06-15 20:16:20|960.97|957.61|960.47|957.11|960.97|957.61|960.47|957.11|0
1655324190000|2022-06-15 20:16:30|960.35|956.99|962.7|959.34|962.7|959.34|960.22|956.86|0
1655324200000|2022-06-15 20:16:40|962.58|959.22|962.09|958.73|962.58|959.22|962.09|958.73|0
1655324210000|2022-06-15 20:16:50|962.45|959.09|960.97|957.61|962.45|959.09|960.97|957.61|0
1655324220000|2022-06-15 20:17:00|961.09|957.73|960.72|957.36|961.09|957.73|960.72|957.36|0
1655324230000|2022-06-15 20:17:10|960.97|957.61|961.71|958.35|961.71|958.35|960.97|957.61|0
1655324240000|2022-06-15 20:17:20|961.96|958.6|962.09|958.73|962.09|958.73|961.96|958.6|0
1655324250000|2022-06-15 20:17:30|962.45|959.09|962.7|959.34|962.7|959.34|962.33|958.97|0
1655324260000|2022-06-15 20:17:40|962.45|959.09|962.45|959.09|962.45|959.09|962.45|959.09|0
1655324270000|2022-06-15 20:17:50|962.7|959.34|962.45|959.09|962.7|959.34|962.45|959.09|0
1655324280000|2022-06-15 20:18:00|962.95|959.59|963.2|959.84|963.2|959.84|962.95|959.59|0
1655324290000|2022-06-15 20:18:10|963.44|960.08|963.2|959.84|963.44|960.08|963.2|959.84|0
1655324300000|2022-06-15 20:18:20|963.08|959.72|963.08|959.72|963.08|959.72|963.08|959.72|0
1655324310000|2022-06-15 20:18:30|963.2|959.84|963.08|959.72|963.2|959.84|963.08|959.72|0
1655324320000|2022-06-15 20:18:40|962.95|959.59|963.44|960.08|963.44|960.08|962.95|959.59|0
1655324330000|2022-06-15 20:18:50|963.69|960.33|963.69|960.33|963.69|960.33|963.44|960.08|0
1655324350000|2022-06-15 20:19:10|963.94|960.58|964.19|960.83|964.19|960.83|963.94|960.58|0
1655324360000|2022-06-15 20:19:20|963.94|960.58|963.94|960.58|963.94|960.58|963.82|960.46|0
1655324370000|2022-06-15 20:19:30|963.82|960.46|963.94|960.58|963.94|960.58|963.57|960.21|0
1655324380000|2022-06-15 20:19:40|963.82|960.46|963.44|960.08|963.82|960.46|963.2|959.84|0
1655324390000|2022-06-15 20:19:50|963.2|959.84|963.69|960.33|963.94|960.58|963.2|959.84|0
1655324400000|2022-06-15 20:20:00|964.07|960.71|964.68|961.32|964.68|961.32|964.07|960.71|0
1655324410000|2022-06-15 20:20:10|964.93|961.57|965.18|961.82|965.18|961.82|964.93|961.57|0
1655324420000|2022-06-15 20:20:20|964.93|961.57|965.06|961.7|965.18|961.82|964.93|961.57|0
1655324430000|2022-06-15 20:20:30|964.92|961.56|965.26|961.9|965.26|961.9|964.92|961.56|0
1655324450000|2022-06-15 20:20:50|965.75|962.39|966|962.64|966|962.64|965.75|962.39|0
1655324460000|2022-06-15 20:21:00|966.13|962.77|966.25|962.89|966.5|963.14|966.13|962.77|0
1655324470000|2022-06-15 20:21:10|966.38|963.02|966.25|962.89|966.38|963.02|966.25|962.89|0
1655324480000|2022-06-15 20:21:20|966.38|963.02|966.25|962.89|966.38|963.02|966.25|962.89|0
1655324490000|2022-06-15 20:21:30|965.38|962.02|965.26|961.9|965.38|962.02|965.26|961.9|0
1655324500000|2022-06-15 20:21:40|965.63|962.27|964.89|961.53|965.63|962.27|964.89|961.53|0
1655324510000|2022-06-15 20:21:50|964.39|961.03|964.26|960.9|964.39|961.03|964.26|960.9|0
1655324520000|2022-06-15 20:22:00|964.89|961.53|965.26|961.9|965.26|961.9|964.89|961.53|0
1655324530000|2022-06-15 20:22:10|964.02|960.66|963.03|959.67|964.02|960.66|963.03|959.67|0
1655324540000|2022-06-15 20:22:20|963.15|959.79|963.27|959.91|963.27|959.91|963.15|959.79|0
1655324550000|2022-06-15 20:22:30|962.53|959.17|962.66|959.3|962.66|959.3|962.53|959.17|0
1655324560000|2022-06-15 20:22:40|962.78|959.42|963.27|959.91|963.27|959.91|962.78|959.42|0
1655324570000|2022-06-15 20:22:50|963.03|959.67|963.03|959.67|963.03|959.67|963.03|959.67|0
1655324580000|2022-06-15 20:23:00|962.91|959.55|962.53|959.17|963.03|959.67|962.53|959.17|0
1655324590000|2022-06-15 20:23:10|962.78|959.42|962.78|959.42|962.91|959.55|962.78|959.42|0
1655324600000|2022-06-15 20:23:20|962.53|959.17|963.03|959.67|963.03|959.67|962.53|959.17|0
1655324610000|2022-06-15 20:23:30|963.52|960.16|963.9|960.54|963.9|960.54|963.27|959.91|0
1655324620000|2022-06-15 20:23:40|964.02|960.66|964.26|960.9|964.26|960.9|963.77|960.41|0
1655324630000|2022-06-15 20:23:50|964.02|960.66|963.9|960.54|964.02|960.66|963.9|960.54|0
1655324640000|2022-06-15 20:24:00|964.02|960.66|963.52|960.16|964.02|960.66|963.52|960.16|0
1655324650000|2022-06-15 20:24:10|963.27|959.91|963.4|960.04|963.4|960.04|963.03|959.67|0
1655324660000|2022-06-15 20:24:20|963.52|960.16|963.77|960.41|963.77|960.41|963.52|960.16|0
1655324670000|2022-06-15 20:24:30|963.65|960.29|963.77|960.41|963.77|960.41|963.65|960.29|0
1655324680000|2022-06-15 20:24:40|964.02|960.66|964.15|960.79|964.15|960.79|964.02|960.66|0
1655324690000|2022-06-15 20:24:50|964.51|961.15|964.51|961.15|964.51|961.15|964.39|961.03|0
1655324700000|2022-06-15 20:25:00|964.02|960.66|964.02|960.66|964.02|960.66|964.02|960.66|0
1655324710000|2022-06-15 20:25:10|963.9|960.54|963.9|960.54|963.9|960.54|963.9|960.54|0
1655324720000|2022-06-15 20:25:20|963.77|960.41|963.65|960.29|963.77|960.41|963.65|960.29|0
1655324730000|2022-06-15 20:25:30|964.15|960.79|964.02|960.66|964.15|960.79|964.02|960.66|0
1655324740000|2022-06-15 20:25:40|964.15|960.79|964.26|960.9|964.26|960.9|964.15|960.79|0
1655324750000|2022-06-15 20:25:50|964.15|960.79|964.26|960.9|964.26|960.9|964.02|960.66|0
1655324760000|2022-06-15 20:26:00|964.39|961.03|964.15|960.79|964.39|961.03|964.15|960.79|0
1655324770000|2022-06-15 20:26:10|964.02|960.66|964.02|960.66|964.02|960.66|964.02|960.66|0
1655324780000|2022-06-15 20:26:20|963.02|959.66|963.02|959.66|963.02|959.66|963.02|959.66|0
1655324790000|2022-06-15 20:26:30|963.52|960.16|963.27|959.91|963.52|960.16|963.27|959.91|0
1655324800000|2022-06-15 20:26:40|963.15|959.79|963.27|959.91|963.27|959.91|963.02|959.66|0
1655324820000|2022-06-15 20:27:00|963.4|960.04|963.77|960.41|963.77|960.41|963.4|960.04|0
1655324830000|2022-06-15 20:27:10|963.9|960.54|963.4|960.04|963.9|960.54|963.4|960.04|0
1655324840000|2022-06-15 20:27:20|963.15|959.79|963.15|959.79|963.15|959.79|963.02|959.66|0
1655324850000|2022-06-15 20:27:30|963.02|959.66|963.02|959.66|963.02|959.66|963.02|959.66|0
1655324860000|2022-06-15 20:27:40|963.15|959.79|963.02|959.66|963.15|959.79|963.02|959.66|0
1655324870000|2022-06-15 20:27:50|963.52|960.16|963.52|960.16|963.52|960.16|963.52|960.16|0
1655324880000|2022-06-15 20:28:00|963.65|960.29|963.65|960.29|963.65|960.29|963.65|960.29|0
1655324890000|2022-06-15 20:28:10|963.52|960.16|963.77|960.41|963.77|960.41|963.52|960.16|0
1655324900000|2022-06-15 20:28:20|963.9|960.54|963.9|960.54|963.9|960.54|963.9|960.54|0
1655324910000|2022-06-15 20:28:30|963.77|960.41|963.77|960.41|963.77|960.41|963.77|960.41|0
1655324930000|2022-06-15 20:28:50|963.65|960.29|963.27|959.91|963.65|960.29|963.27|959.91|0
1655324950000|2022-06-15 20:29:10|963.52|960.16|963.52|960.16|963.52|960.16|963.52|960.16|0
1655324960000|2022-06-15 20:29:20|963.65|960.29|963.27|959.91|963.65|960.29|963.27|959.91|0
1655324970000|2022-06-15 20:29:30|963.52|960.16|963.65|960.29|963.65|960.29|963.52|960.16|0
1655324980000|2022-06-15 20:29:40|963.77|960.41|963.77|960.41|963.9|960.54|963.77|960.41|0
1655324990000|2022-06-15 20:29:50|963.9|960.54|963.52|960.16|963.9|960.54|963.52|960.16|0
1655325000000|2022-06-15 20:30:00|963.4|960.04|963.4|960.04|963.4|960.04|963.4|960.04|0
1655325010000|2022-06-15 20:30:10|963.27|959.91|963.52|960.16|963.52|960.16|963.27|959.91|0
1655325020000|2022-06-15 20:30:20|963.27|959.91|963.27|959.91|963.27|959.91|963.02|959.66|0
1655325030000|2022-06-15 20:30:30|963.4|960.04|963.27|959.91|963.4|960.04|963.27|959.91|0
1655325050000|2022-06-15 20:30:50|963.02|959.66|963.02|959.66|963.02|959.66|963.02|959.66|0
1655325060000|2022-06-15 20:31:00|963.27|959.91|962.91|959.55|963.27|959.91|962.91|959.55|0
1655325070000|2022-06-15 20:31:10|962.78|959.42|962.41|959.05|962.78|959.42|962.28|958.92|0
1655325080000|2022-06-15 20:31:20|962.03|958.67|961.29|957.93|962.03|958.67|961.29|957.93|0
1655325090000|2022-06-15 20:31:30|961.42|958.06|961.42|958.06|961.42|958.06|961.29|957.93|0
1655325100000|2022-06-15 20:31:40|962.03|958.67|962.53|959.17|962.53|959.17|962.03|958.67|0
1655325110000|2022-06-15 20:31:50|962.28|958.92|962.03|958.67|962.28|958.92|962.03|958.67|0
1655325120000|2022-06-15 20:32:00|961.79|958.43|962.16|958.8|962.16|958.8|961.79|958.43|0
1655325130000|2022-06-15 20:32:10|962.03|958.67|961.67|958.31|962.03|958.67|961.54|958.18|0
1655325140000|2022-06-15 20:32:20|961.54|958.18|961.54|958.18|961.54|958.18|961.54|958.18|0
1655325150000|2022-06-15 20:32:30|961.42|958.06|961.42|958.06|961.42|958.06|961.42|958.06|0
1655325160000|2022-06-15 20:32:40|961.67|958.31|962.28|958.92|962.28|958.92|961.67|958.31|0
1655325170000|2022-06-15 20:32:50|962.16|958.8|962.03|958.67|962.16|958.8|962.03|958.67|0
1655325180000|2022-06-15 20:33:00|962.16|958.8|962.41|959.05|962.41|959.05|962.16|958.8|0
1655325190000|2022-06-15 20:33:10|962.16|958.8|961.67|958.31|962.16|958.8|961.67|958.31|0
1655325200000|2022-06-15 20:33:20|961.42|958.06|961.42|958.06|961.42|958.06|961.17|957.81|0
1655325210000|2022-06-15 20:33:30|961.54|958.18|961.79|958.43|961.79|958.43|961.54|958.18|0
1655325220000|2022-06-15 20:33:40|961.42|958.06|961.04|957.68|961.54|958.18|961.04|957.68|0
1655325230000|2022-06-15 20:33:50|960.79|957.43|960.05|956.69|960.79|957.43|960.05|956.69|0
1655325240000|2022-06-15 20:34:00|960.18|956.82|960.05|956.69|960.18|956.82|960.05|956.69|0
1655325250000|2022-06-15 20:34:10|960.3|956.94|960.3|956.94|960.3|956.94|960.05|956.69|0
1655325260000|2022-06-15 20:34:20|960.05|956.69|959.8|956.44|960.05|956.69|959.8|956.44|0
1655325280000|2022-06-15 20:34:40|959.31|955.95|959.19|955.83|959.31|955.95|959.06|955.7|0
1655325290000|2022-06-15 20:34:50|959.31|955.95|959.44|956.08|959.44|956.08|959.31|955.95|0
1655325300000|2022-06-15 20:35:00|959.56|956.2|959.44|956.08|959.56|956.2|959.44|956.08|0
1655325310000|2022-06-15 20:35:10|959.56|956.2|959.44|956.08|959.56|956.2|959.44|956.08|0
1655325320000|2022-06-15 20:35:20|959.06|955.7|959.06|955.7|959.31|955.95|959.06|955.7|0
1655325330000|2022-06-15 20:35:30|959.31|955.95|959.06|955.7|959.31|955.95|959.06|955.7|0
1655325340000|2022-06-15 20:35:40|959.31|955.95|958.56|955.2|959.31|955.95|958.56|955.2|0
1655325350000|2022-06-15 20:35:50|958.32|954.96|958.07|954.71|958.32|954.96|958.07|954.71|0
1655325360000|2022-06-15 20:36:00|957.95|954.59|957.82|954.46|958.07|954.71|957.82|954.46|0
1655325370000|2022-06-15 20:36:10|957.95|954.59|958.07|954.71|958.07|954.71|957.95|954.59|0
1655325390000|2022-06-15 20:36:30|957.82|954.46|958.07|954.71|958.07|954.71|957.82|954.46|0
1655325400000|2022-06-15 20:36:40|958.32|954.96|958.32|954.96|958.32|954.96|958.32|954.96|0
1655325410000|2022-06-15 20:36:50|958.81|955.45|959.31|955.95|959.31|955.95|958.81|955.45|0
1655325420000|2022-06-15 20:37:00|959.06|955.7|959.06|955.7|959.06|955.7|958.81|955.45|0
1655325430000|2022-06-15 20:37:10|958.81|955.45|958.56|955.2|958.81|955.45|958.56|955.2|0
1655325440000|2022-06-15 20:37:20|958.07|954.71|957.82|954.46|958.07|954.71|957.82|954.46|0
1655325450000|2022-06-15 20:37:30|958.07|954.71|958.07|954.71|958.07|954.71|957.82|954.46|0
1655325470000|2022-06-15 20:37:50|957.95|954.59|958.32|954.96|958.32|954.96|957.82|954.46|0
1655325480000|2022-06-15 20:38:00|958.2|954.84|958.32|954.96|958.32|954.96|958.2|954.84|0
1655325490000|2022-06-15 20:38:10|958.44|955.08|958.81|955.45|958.81|955.45|958.44|955.08|0
1655325500000|2022-06-15 20:38:20|958.44|955.08|958.44|955.08|958.44|955.08|958.44|955.08|0
1655325540000|2022-06-15 20:39:00|958.07|954.71|958.2|954.84|958.32|954.96|958.07|954.71|0
1655325550000|2022-06-15 20:39:10|958.07|954.71|957.82|954.46|958.07|954.71|957.82|954.46|0
1655325560000|2022-06-15 20:39:20|956.83|953.47|956.09|952.73|956.83|953.47|956.09|952.73|0
1655325570000|2022-06-15 20:39:30|955.84|952.48|956.46|953.1|956.46|953.1|955.84|952.48|0
1655325580000|2022-06-15 20:39:40|956.33|952.97|956.46|953.1|956.58|953.22|956.33|952.97|0
1655325590000|2022-06-15 20:39:50|956.58|953.22|957.08|953.72|957.08|953.72|956.58|953.22|0
1655325600000|2022-06-15 20:40:00|957.32|953.96|957.57|954.21|957.57|954.21|957.32|953.96|0
1655325610000|2022-06-15 20:40:10|957.45|954.09|958.07|954.71|958.07|954.71|957.45|954.09|0
1655325620000|2022-06-15 20:40:20|958.32|954.96|958.32|954.96|958.32|954.96|958.32|954.96|0
1655325630000|2022-06-15 20:40:30|958.2|954.84|958.07|954.71|958.2|954.84|958.07|954.71|0
1655325640000|2022-06-15 20:40:40|958.2|954.84|957.95|954.59|958.2|954.84|957.95|954.59|0
1655325650000|2022-06-15 20:40:50|958.07|954.71|958.32|954.96|958.32|954.96|958.07|954.71|0
1655325660000|2022-06-15 20:41:00|957.95|954.59|957.7|954.34|957.95|954.59|957.7|954.34|0
1655325670000|2022-06-15 20:41:10|957.57|954.21|957.45|954.09|957.57|954.21|957.45|954.09|0
1655325680000|2022-06-15 20:41:20|957.57|954.21|957.57|954.21|957.7|954.34|957.57|954.21|0
1655325700000|2022-06-15 20:41:40|957.7|954.34|957.45|954.09|957.7|954.34|957.45|954.09|0
1655325710000|2022-06-15 20:41:50|957.21|953.85|957.45|954.09|957.45|954.09|957.21|953.85|0
1655325720000|2022-06-15 20:42:00|957.32|953.96|957.82|954.46|957.82|954.46|957.32|953.96|0
1655325730000|2022-06-15 20:42:10|957.95|954.59|957.82|954.46|958.32|954.96|957.82|954.46|0
1655325740000|2022-06-15 20:42:20|957.7|954.34|957.7|954.34|957.7|954.34|957.45|954.09|0
1655325750000|2022-06-15 20:42:30|957.32|953.96|957.32|953.96|957.32|953.96|957.32|953.96|0
1655325760000|2022-06-15 20:42:40|957.21|953.85|957.08|953.72|957.21|953.85|957.08|953.72|0
1655325770000|2022-06-15 20:42:50|956.83|953.47|956.71|953.35|956.83|953.47|956.58|953.22|0
1655325780000|2022-06-15 20:43:00|957.08|953.72|957.32|953.96|957.32|953.96|956.96|953.6|0
1655325790000|2022-06-15 20:43:10|957.21|953.85|957.21|953.85|957.21|953.85|957.21|953.85|0
1655325800000|2022-06-15 20:43:20|956.71|953.35|956.96|953.6|957.08|953.72|956.71|953.35|0
1655325810000|2022-06-15 20:43:30|957.21|953.85|957.21|953.85|957.21|953.85|957.21|953.85|0
1655325820000|2022-06-15 20:43:40|957.08|953.72|956.96|953.6|957.08|953.72|956.96|953.6|0
1655325830000|2022-06-15 20:43:50|956.83|953.47|956.96|953.6|956.96|953.6|956.83|953.47|0
1655325840000|2022-06-15 20:44:00|956.83|953.47|956.46|953.1|956.83|953.47|956.46|953.1|0
1655325850000|2022-06-15 20:44:10|956.58|953.22|956.21|952.85|956.58|953.22|956.21|952.85|0
1655325860000|2022-06-15 20:44:20|956.09|952.73|956.33|952.97|956.33|952.97|956.09|952.73|0
1655325870000|2022-06-15 20:44:30|956.09|952.73|955.84|952.48|956.09|952.73|955.84|952.48|0
1655325880000|2022-06-15 20:44:40|955.59|952.23|955.47|952.11|955.72|952.36|955.47|952.11|0
1655325890000|2022-06-15 20:44:50|955.34|951.98|955.34|951.98|955.59|952.23|955.34|951.98|0
1655325900000|2022-06-15 20:45:00|956.09|952.73|956.21|952.85|956.33|952.97|956.09|952.73|0
1655325910000|2022-06-15 20:45:10|956.09|952.73|956.09|952.73|956.09|952.73|956.09|952.73|0
1655325920000|2022-06-15 20:45:20|956.33|952.97|956.58|953.22|956.58|953.22|956.33|952.97|0
1655325930000|2022-06-15 20:45:30|956.46|953.1|957.08|953.72|957.08|953.72|956.46|953.1|0
1655325940000|2022-06-15 20:45:40|957.57|954.21|957.57|954.21|957.57|954.21|957.57|954.21|0
1655325950000|2022-06-15 20:45:50|957.95|954.59|958.07|954.71|958.07|954.71|957.95|954.59|0
1655325960000|2022-06-15 20:46:00|957.95|954.59|957.95|954.59|958.07|954.71|957.95|954.59|0
1655325970000|2022-06-15 20:46:10|958.07|954.71|958.07|954.71|958.07|954.71|958.07|954.71|0
1655325980000|2022-06-15 20:46:20|958.32|954.96|958.32|954.96|958.32|954.96|958.32|954.96|0
1655325990000|2022-06-15 20:46:30|958.44|955.08|957.45|954.09|958.44|955.08|957.45|954.09|0
1655326000000|2022-06-15 20:46:40|957.82|954.46|957.82|954.46|957.82|954.46|957.82|954.46|0
1655326010000|2022-06-15 20:46:50|957.95|954.59|957.82|954.46|957.95|954.59|957.82|954.46|0
1655326020000|2022-06-15 20:47:00|958.44|955.08|958.44|955.08|958.44|955.08|958.44|955.08|0
1655326030000|2022-06-15 20:47:10|958.32|954.96|957.95|954.59|958.32|954.96|957.95|954.59|0
1655326040000|2022-06-15 20:47:20|958.07|954.71|957.95|954.59|958.32|954.96|957.95|954.59|0
1655326050000|2022-06-15 20:47:30|958.07|954.71|957.95|954.59|958.07|954.71|957.95|954.59|0
1655326060000|2022-06-15 20:47:40|958.32|954.96|958.32|954.96|958.32|954.96|958.32|954.96|0
1655326070000|2022-06-15 20:47:50|958.07|954.71|958.32|954.96|958.32|954.96|958.07|954.71|0
1655326080000|2022-06-15 20:48:00|957.45|954.09|957.45|954.09|957.45|954.09|957.45|954.09|0
1655326090000|2022-06-15 20:48:10|956.96|953.6|956.83|953.47|956.96|953.6|956.83|953.47|0
1655326100000|2022-06-15 20:48:20|956.58|953.22|956.71|953.35|956.83|953.47|956.58|953.22|0
1655326110000|2022-06-15 20:48:30|956.58|953.22|956.71|953.35|956.71|953.35|956.58|953.22|0
1655326120000|2022-06-15 20:48:40|956.09|952.73|956.46|953.1|956.46|953.1|956.09|952.73|0
1655326130000|2022-06-15 20:48:50|956.33|952.97|956.09|952.73|956.58|953.22|956.09|952.73|0
1655326140000|2022-06-15 20:49:00|956.21|952.85|955.84|952.48|956.21|952.85|955.84|952.48|0
1655326150000|2022-06-15 20:49:10|956.09|952.73|955.97|952.61|956.09|952.73|955.84|952.48|0
1655326160000|2022-06-15 20:49:20|956.09|952.73|955.59|952.23|956.09|952.73|955.47|952.11|0
1655326170000|2022-06-15 20:49:30|955.47|952.11|955.59|952.23|955.59|952.23|955.47|952.11|0
1655326180000|2022-06-15 20:49:40|955.47|952.11|955.09|951.73|955.47|952.11|955.09|951.73|0
1655326200000|2022-06-15 20:50:00|955.22|951.86|955.34|951.98|955.34|951.98|955.22|951.86|0
1655326210000|2022-06-15 20:50:10|955.22|951.86|955.22|951.86|955.22|951.86|955.09|951.73|0
1655326220000|2022-06-15 20:50:20|955.34|951.98|954.85|951.49|955.34|951.98|954.85|951.49|0
1655326230000|2022-06-15 20:50:30|954.73|951.37|955.34|951.98|955.34|951.98|954.73|951.37|0
1655326240000|2022-06-15 20:50:40|955.59|952.23|955.34|951.98|955.59|952.23|955.34|951.98|0
1655326250000|2022-06-15 20:50:50|955.22|951.86|955.34|951.98|955.34|951.98|955.22|951.86|0
1655326260000|2022-06-15 20:51:00|955.47|952.11|955.59|952.23|955.59|952.23|955.47|952.11|0
1655326270000|2022-06-15 20:51:10|955.47|952.11|955.09|951.73|955.47|952.11|955.09|951.73|0
1655326280000|2022-06-15 20:51:20|955.34|951.98|955.34|951.98|955.47|952.11|955.34|951.98|0
1655326290000|2022-06-15 20:51:30|955.59|952.23|955.59|952.23|955.84|952.48|955.59|952.23|0
1655326300000|2022-06-15 20:51:40|955.84|952.48|956.09|952.73|956.09|952.73|955.59|952.23|0
1655326310000|2022-06-15 20:51:50|956.58|953.22|956.71|953.35|956.71|953.35|956.58|953.22|0
1655326320000|2022-06-15 20:52:00|956.58|953.22|956.33|952.97|956.58|953.22|956.33|952.97|0
1655326330000|2022-06-15 20:52:10|956.58|953.22|955.59|952.23|956.58|953.22|955.59|952.23|0
1655326340000|2022-06-15 20:52:20|955.47|952.11|955.34|951.98|955.47|952.11|955.34|951.98|0
1655326350000|2022-06-15 20:52:30|955.47|952.11|955.34|951.98|955.47|952.11|955.34|951.98|0
1655326360000|2022-06-15 20:52:40|955.09|951.73|954.85|951.49|955.09|951.73|954.73|951.37|0
1655326370000|2022-06-15 20:52:50|954.98|951.62|955.84|952.48|955.84|952.48|954.85|951.49|0
1655326380000|2022-06-15 20:53:00|956.33|952.97|956.21|952.85|956.33|952.97|956.21|952.85|0
1655326400000|2022-06-15 20:53:20|956.09|952.73|956.09|952.73|956.09|952.73|956.09|952.73|0
1655326410000|2022-06-15 20:53:30|955.97|952.61|956.21|952.85|956.33|952.97|955.97|952.61|0
1655326420000|2022-06-15 20:53:40|955.81|953.01|955.44|952.64|955.81|953.01|955.44|952.64|0
1655326430000|2022-06-15 20:53:50|955.31|952.51|955.19|952.39|955.31|952.51|955.19|952.39|0
1655326440000|2022-06-15 20:54:00|955.56|952.76|955.44|952.64|955.56|952.76|955.44|952.64|0
1655326450000|2022-06-15 20:54:10|956.18|953.38|955.06|952.26|956.3|953.5|955.06|952.26|0
1655326460000|2022-06-15 20:54:20|956.3|953.5|956.05|953.25|956.3|953.5|956.05|953.25|0
1655326480000|2022-06-15 20:54:40|955.93|953.13|955.69|952.89|955.93|953.13|955.69|952.89|0
1655326490000|2022-06-15 20:54:50|955.56|952.76|955.31|952.51|955.56|952.76|955.31|952.51|0
1655326500000|2022-06-15 20:55:00|955.44|952.64|955.06|952.26|955.44|952.64|954.94|952.14|0
1655326510000|2022-06-15 20:55:10|955.31|952.51|955.19|952.39|955.31|952.51|955.19|952.39|0
1655326520000|2022-06-15 20:55:20|955.31|952.51|955.19|952.39|955.31|952.51|955.19|952.39|0
1655326530000|2022-06-15 20:55:30|955.06|952.26|955.19|952.39|955.19|952.39|955.06|952.26|0
1655326540000|2022-06-15 20:55:40|955.06|952.26|955.31|952.51|955.31|952.51|955.06|952.26|0
1655326550000|2022-06-15 20:55:50|955.19|952.39|955.19|952.39|955.19|952.39|955.19|952.39|0
1655326560000|2022-06-15 20:56:00|955.31|952.51|955.06|952.26|955.31|952.51|955.06|952.26|0
1655326570000|2022-06-15 20:56:10|955.31|952.51|955.44|952.64|955.44|952.64|955.31|952.51|0
1655326580000|2022-06-15 20:56:20|955.56|952.76|955.44|952.64|955.56|952.76|955.44|952.64|0
1655326590000|2022-06-15 20:56:30|955.56|952.76|955.44|952.64|955.69|952.89|955.44|952.64|0
1655326610000|2022-06-15 20:56:50|955.56|952.76|955.69|952.89|955.69|952.89|955.56|952.76|0
1655326620000|2022-06-15 20:57:00|956.05|953.25|956.05|953.25|956.05|953.25|956.05|953.25|0
1655326630000|2022-06-15 20:57:10|955.81|953.01|955.81|953.01|955.81|953.01|955.81|953.01|0
1655326640000|2022-06-15 20:57:20|956.05|953.25|956.18|953.38|956.18|953.38|956.05|953.25|0
1655326650000|2022-06-15 20:57:30|956.05|953.25|956.05|953.25|956.05|953.25|956.05|953.25|0
1655326660000|2022-06-15 20:57:40|955.81|953.01|956.05|953.25|956.05|953.25|955.81|953.01|0
1655326670000|2022-06-15 20:57:50|956.18|953.38|956.8|954|956.8|954|956.18|953.38|0
1655326680000|2022-06-15 20:58:00|956.55|953.75|957.29|954.49|957.29|954.49|956.3|953.5|0
1655326690000|2022-06-15 20:58:10|957.54|954.74|957.54|954.74|957.54|954.74|957.54|954.74|0
1655326700000|2022-06-15 20:58:20|957.67|954.87|957.54|954.74|957.67|954.87|957.54|954.74|0
1655326710000|2022-06-15 20:58:30|957.79|954.99|958.04|955.24|958.04|955.24|957.79|954.99|0
1655326720000|2022-06-15 20:58:40|958.28|955.48|957.92|955.12|958.28|955.48|957.92|955.12|0
1655326730000|2022-06-15 20:58:50|957.54|954.74|957.54|954.74|957.54|954.74|957.54|954.74|0
1655326740000|2022-06-15 20:59:00|958.28|955.48|958.16|955.36|958.28|955.48|958.16|955.36|0
1655326750000|2022-06-15 20:59:10|958.28|955.48|958.53|955.73|958.53|955.73|958.28|955.48|0
1655326760000|2022-06-15 20:59:20|959.03|956.23|958.53|955.73|959.03|956.23|958.53|955.73|0
1655326770000|2022-06-15 20:59:30|959.03|956.23|959.03|956.23|959.03|956.23|958.91|956.11|0
1655326780000|2022-06-15 20:59:40|958.78|955.98|958.78|955.98|958.78|955.98|958.78|955.98|0
1655326790000|2022-06-15 20:59:50|958.53|955.73|958.66|955.86|958.91|956.11|958.53|955.73|0
1655326800000|2022-06-15 21:00:00|958.67|955.87|958.53|955.73|958.67|955.87|957.92|955.12|0
1655326810000|2022-06-15 21:00:10|958.49|955.69|958.49|955.69|958.49|955.69|958.49|955.69|0
1655326820000|2022-06-15 21:00:20|958.39|955.59|958.39|955.59|958.39|955.59|958.39|955.59|0
1655326840000|2022-06-15 21:00:40|958.67|955.87|958.67|955.87|958.67|955.87|958.67|955.87|0
1655326850000|2022-06-15 21:00:50|958.39|955.59|958.39|955.59|958.39|955.59|958.39|955.59|0
1655326860000|2022-06-15 21:01:00|958.42|955.62|958.42|955.62|958.42|955.62|958.42|955.62|0
1655326870000|2022-06-15 21:01:10|958.71|955.91|958.71|955.91|958.71|955.91|958.71|955.91|0
1655326890000|2022-06-15 21:01:30|958.42|955.62|958.42|955.62|958.42|955.62|958.42|955.62|0
1655326900000|2022-06-15 21:01:40|958.67|955.87|958.67|955.87|958.67|955.87|958.67|955.87|0
1655326910000|2022-06-15 21:01:50|958.85|956.05|958.85|956.05|958.85|956.05|958.85|956.05|0
1655326920000|2022-06-15 21:02:00|958.75|955.95|958.75|955.95|958.75|955.95|958.75|955.95|0
1655326930000|2022-06-15 21:02:10|958.42|955.62|958.42|955.62|958.42|955.62|958.42|955.62|0
1655326940000|2022-06-15 21:02:20|958.46|955.66|958.71|955.91|958.71|955.91|958.46|955.66|0
1655326950000|2022-06-15 21:02:30|958.64|955.84|958.64|955.84|958.64|955.84|958.64|955.84|0
1655326960000|2022-06-15 21:02:40|958.35|955.55|958.42|955.62|958.42|955.62|958.35|955.55|0
1655326970000|2022-06-15 21:02:50|958.1|955.3|958.1|955.3|958.1|955.3|958.1|955.3|0
1655326980000|2022-06-15 21:03:00|958.13|955.33|958.13|955.33|958.13|955.33|958.13|955.33|0
1655326990000|2022-06-15 21:03:10|958.1|955.3|958.1|955.3|958.1|955.3|958.1|955.3|0
1655327030000|2022-06-15 21:03:50|958|955.2|958|955.2|958|955.2|958|955.2|0
1655327040000|2022-06-15 21:04:00|958.1|955.3|958.1|955.3|958.1|955.3|958.1|955.3|0
1655327050000|2022-06-15 21:04:10|957.96|955.16|958.06|955.26|958.1|955.3|957.96|955.16|0
1655327110000|2022-06-15 21:05:10|957.96|955.16|957.96|955.16|957.96|955.16|957.96|955.16|0
1655327130000|2022-06-15 21:05:30|957.85|955.05|957.85|955.05|957.85|955.05|957.85|955.05|0
1655327140000|2022-06-15 21:05:40|957.7|954.9|957.7|954.9|957.7|954.9|957.7|954.9|0
1655327150000|2022-06-15 21:05:50|957.49|954.69|957.38|954.58|957.49|954.69|957.38|954.58|0
1655327180000|2022-06-15 21:06:20|957.41|954.61|957.41|954.61|957.41|954.61|957.41|954.61|0
1655327290000|2022-06-15 21:08:10|957.34|954.54|957.34|954.54|957.34|954.54|957.34|954.54|0
1655327310000|2022-06-15 21:08:30|957.3|954.5|957.3|954.5|957.3|954.5|957.3|954.5|0
1655327320000|2022-06-15 21:08:40|957.27|954.47|957.27|954.47|957.27|954.47|957.27|954.47|0
1655327340000|2022-06-15 21:09:00|957.38|954.58|957.38|954.58|957.38|954.58|957.38|954.58|0
1655327350000|2022-06-15 21:09:10|957.56|954.76|957.63|954.83|957.63|954.83|957.56|954.76|0
1655327360000|2022-06-15 21:09:20|957.74|954.94|957.74|954.94|957.74|954.94|957.74|954.94|0
1655327380000|2022-06-15 21:09:40|957.56|954.76|957.49|954.69|957.56|954.76|957.49|954.69|0
1655327400000|2022-06-15 21:10:00|957.45|954.65|957.45|954.65|957.45|954.65|957.45|954.65|0
1655327470000|2022-06-15 21:11:10|957.56|954.76|957.49|954.69|957.56|954.76|957.49|954.69|0
1655327480000|2022-06-15 21:11:20|957.74|954.94|957.74|954.94|957.74|954.94|957.74|954.94|0
1655327500000|2022-06-15 21:11:40|957.92|955.12|957.56|954.76|957.92|955.12|957.56|954.76|0
1655327510000|2022-06-15 21:11:50|957.27|954.47|957.27|954.47|957.27|954.47|957.27|954.47|0
1655327520000|2022-06-15 21:12:00|957.56|954.76|957.56|954.76|957.56|954.76|957.56|954.76|0
1655327530000|2022-06-15 21:12:10|957.67|954.87|957.67|954.87|957.67|954.87|957.67|954.87|0
1655327570000|2022-06-15 21:12:50|957.45|954.65|957.45|954.65|957.45|954.65|957.45|954.65|0
1655327580000|2022-06-15 21:13:00|957.38|954.58|957.38|954.58|957.38|954.58|957.38|954.58|0
1655327600000|2022-06-15 21:13:20|957.49|954.69|957.49|954.69|957.49|954.69|957.49|954.69|0
1655327630000|2022-06-15 21:13:50|957.52|954.72|957.52|954.72|957.52|954.72|957.52|954.72|0
1655327640000|2022-06-15 21:14:00|957.63|954.83|957.63|954.83|957.63|954.83|957.63|954.83|0
1655327700000|2022-06-15 21:15:00|957.74|954.94|957.74|954.94|957.74|954.94|957.74|954.94|0
1655327720000|2022-06-15 21:15:20|957.63|954.83|957.63|954.83|957.63|954.83|957.63|954.83|0
1655327740000|2022-06-15 21:15:40|957.3|954.5|957.3|954.5|957.3|954.5|957.3|954.5|0
1655327750000|2022-06-15 21:15:50|957.08|954.28|957.08|954.28|957.08|954.28|957.08|954.28|0
1655327770000|2022-06-15 21:16:10|956.94|954.14|956.94|954.14|957.08|954.28|956.94|954.14|0
1655327780000|2022-06-15 21:16:20|957.08|954.28|957.08|954.28|957.08|954.28|957.08|954.28|0
1655327880000|2022-06-15 21:18:00|957.05|954.25|957.05|954.25|957.05|954.25|957.05|954.25|0
1655327900000|2022-06-15 21:18:20|957.23|954.43|957.23|954.43|957.23|954.43|957.23|954.43|0
1655327910000|2022-06-15 21:18:30|956.94|954.14|956.94|954.14|956.94|954.14|956.94|954.14|0
1655327950000|2022-06-15 21:19:10|957.08|954.28|957.08|954.28|957.08|954.28|957.08|954.28|0
1655327990000|2022-06-15 21:19:50|957.05|954.25|957.05|954.25|957.05|954.25|957.05|954.25|0
1655328070000|2022-06-15 21:21:10|957.01|954.21|957.01|954.21|957.01|954.21|957.01|954.21|0
1655328080000|2022-06-15 21:21:20|956.84|954.04|957.23|954.43|957.23|954.43|956.84|954.04|0
1655328090000|2022-06-15 21:21:30|957.34|954.54|957.38|954.58|957.38|954.58|957.34|954.54|0
1655328100000|2022-06-15 21:21:40|957.3|954.5|957.3|954.5|957.3|954.5|957.3|954.5|0
1655328140000|2022-06-15 21:22:20|956.94|954.14|957.01|954.21|957.01|954.21|956.94|954.14|0
1655328150000|2022-06-15 21:22:30|957.16|954.36|956.9|954.1|957.16|954.36|956.9|954.1|0
1655328170000|2022-06-15 21:22:50|957.01|954.21|957.01|954.21|957.01|954.21|956.84|954.04|0
1655328180000|2022-06-15 21:23:00|956.73|953.93|956.66|953.86|956.73|953.93|956.66|953.86|0
1655328190000|2022-06-15 21:23:10|956.77|953.97|957.08|954.28|957.08|954.28|956.69|953.89|0
1655328200000|2022-06-15 21:23:20|957.27|954.47|957.27|954.47|957.27|954.47|957.27|954.47|0
1655328260000|2022-06-15 21:24:20|957.3|954.5|957.3|954.5|957.3|954.5|957.3|954.5|0
1655328270000|2022-06-15 21:24:30|957.41|954.61|957.41|954.61|957.41|954.61|957.41|954.61|0
1655328280000|2022-06-15 21:24:40|957.27|954.47|957.27|954.47|957.27|954.47|957.27|954.47|0
1655328300000|2022-06-15 21:25:00|957.3|954.5|957.3|954.5|957.3|954.5|957.3|954.5|0
1655328310000|2022-06-15 21:25:10|957.27|954.47|957.27|954.47|957.27|954.47|957.27|954.47|0
1655328340000|2022-06-15 21:25:40|957.3|954.5|957.3|954.5|957.3|954.5|957.3|954.5|0
1655328350000|2022-06-15 21:25:50|957.27|954.47|957.27|954.47|957.27|954.47|957.27|954.47|0
1655328410000|2022-06-15 21:26:50|956.69|953.89|956.69|953.89|956.69|953.89|956.69|953.89|0
1655328430000|2022-06-15 21:27:10|956.58|953.78|956.58|953.78|956.58|953.78|956.58|953.78|0
1655328550000|2022-06-15 21:29:10|956.25|953.45|956.25|953.45|956.25|953.45|956.25|953.45|0
1655328560000|2022-06-15 21:29:20|956.11|953.31|956.04|953.24|956.22|953.42|956.04|953.24|0
1655328570000|2022-06-15 21:29:30|956|953.2|956|953.2|956|953.2|956|953.2|0
1655328590000|2022-06-15 21:29:50|956.04|953.24|956.04|953.24|956.04|953.24|956.04|953.24|0
1655328610000|2022-06-15 21:30:10|955.93|953.13|955.9|953.1|955.93|953.13|955.9|953.1|0
1655328620000|2022-06-15 21:30:20|956.04|953.24|956.04|953.24|956.04|953.24|956.04|953.24|0
1655328660000|2022-06-15 21:31:00|956.22|953.42|956.22|953.42|956.22|953.42|956.22|953.42|0
1655328670000|2022-06-15 21:31:10|956.18|953.38|956.07|953.27|956.18|953.38|956.07|953.27|0
1655328690000|2022-06-15 21:31:30|955.93|953.13|955.96|953.16|955.96|953.16|955.93|953.13|0
1655328710000|2022-06-15 21:31:50|956.11|953.31|956.11|953.31|956.11|953.31|956.11|953.31|0
1655328740000|2022-06-15 21:32:20|955.93|953.13|955.93|953.13|955.93|953.13|955.93|953.13|0
1655328760000|2022-06-15 21:32:40|956|953.2|956|953.2|956|953.2|956|953.2|0
1655328790000|2022-06-15 21:33:10|956.29|953.49|956.29|953.49|956.29|953.49|956.29|953.49|0
1655328800000|2022-06-15 21:33:20|956.11|953.31|956.11|953.31|956.11|953.31|956.11|953.31|0
1655328830000|2022-06-15 21:33:50|956.07|953.27|956.11|953.31|956.11|953.31|956.07|953.27|0
1655328850000|2022-06-15 21:34:10|956.04|953.24|956.04|953.24|956.04|953.24|956.04|953.24|0
1655328890000|2022-06-15 21:34:50|955.96|953.16|955.93|953.13|955.96|953.16|955.93|953.13|0
1655328900000|2022-06-15 21:35:00|955.82|953.02|955.82|953.02|955.82|953.02|955.82|953.02|0
1655328970000|2022-06-15 21:36:10|955.79|952.99|955.79|952.99|955.79|952.99|955.79|952.99|0
1655328990000|2022-06-15 21:36:30|955.65|952.85|955.65|952.85|955.65|952.85|955.65|952.85|0
1655329010000|2022-06-15 21:36:50|955.58|952.78|955.54|952.74|955.58|952.78|955.54|952.74|0
1655329040000|2022-06-15 21:37:20|955.65|952.85|955.65|952.85|955.65|952.85|955.65|952.85|0
1655329060000|2022-06-15 21:37:40|955.58|952.78|955.4|952.6|955.58|952.78|955.4|952.6|0
1655329080000|2022-06-15 21:38:00|955.58|952.78|955.28|952.48|955.58|952.78|955.28|952.48|0
1655329100000|2022-06-15 21:38:20|955.39|952.59|955.1|952.3|955.39|952.59|955.1|952.3|0
1655329110000|2022-06-15 21:38:30|954.95|952.15|954.95|952.15|954.95|952.15|954.95|952.15|0
1655329140000|2022-06-15 21:39:00|954.99|952.19|954.95|952.15|954.99|952.19|954.95|952.15|0
1655329160000|2022-06-15 21:39:20|954.91|952.11|954.95|952.15|954.95|952.15|954.91|952.11|0
1655329200000|2022-06-15 21:40:00|954.91|952.11|954.91|952.11|954.91|952.11|954.91|952.11|0
1655329220000|2022-06-15 21:40:20|954.95|952.15|954.95|952.15|954.95|952.15|954.95|952.15|0
1655329250000|2022-06-15 21:40:50|954.99|952.19|954.99|952.19|954.99|952.19|954.99|952.19|0
1655329260000|2022-06-15 21:41:00|954.69|951.89|954.69|951.89|954.69|951.89|954.69|951.89|0
1655329270000|2022-06-15 21:41:10|954.6|951.8|954.6|951.8|954.6|951.8|954.6|951.8|0
1655329300000|2022-06-15 21:41:40|954.91|952.11|954.91|952.11|954.91|952.11|954.91|952.11|0
1655329310000|2022-06-15 21:41:50|954.95|952.15|954.91|952.11|954.95|952.15|954.91|952.11|0
1655329330000|2022-06-15 21:42:10|954.73|951.93|954.73|951.93|954.73|951.93|954.73|951.93|0
1655329350000|2022-06-15 21:42:30|954.91|952.11|954.56|951.76|954.91|952.11|954.56|951.76|0
1655329360000|2022-06-15 21:42:40|954.2|951.4|954.2|951.4|954.2|951.4|954.2|951.4|0
1655329380000|2022-06-15 21:43:00|954.05|951.25|954.05|951.25|954.05|951.25|954.05|951.25|0
1655329390000|2022-06-15 21:43:10|954.16|951.36|954.2|951.4|954.2|951.4|954.16|951.36|0
1655329410000|2022-06-15 21:43:30|954.05|951.25|954.05|951.25|954.05|951.25|954.05|951.25|0
1655329420000|2022-06-15 21:43:40|954.09|951.29|954.09|951.29|954.2|951.4|954.09|951.29|0
1655329430000|2022-06-15 21:43:50|954.2|951.4|954.2|951.4|954.2|951.4|954.2|951.4|0
1655329450000|2022-06-15 21:44:10|954.16|951.36|954.16|951.36|954.16|951.36|954.16|951.36|0
1655329470000|2022-06-15 21:44:30|954.05|951.25|954.09|951.29|954.09|951.29|954.05|951.25|0
1655329480000|2022-06-15 21:44:40|954.2|951.4|954.2|951.4|954.2|951.4|954.2|951.4|0
1655329510000|2022-06-15 21:45:10|954.3|951.5|954.3|951.5|954.3|951.5|954.3|951.5|0
1655329520000|2022-06-15 21:45:20|954.7|951.9|954.73|951.93|954.73|951.93|954.7|951.9|0
1655329530000|2022-06-15 21:45:30|954.49|951.69|954.23|951.43|954.49|951.69|954.23|951.43|0
1655329600000|2022-06-15 21:46:40|954.09|951.29|954.09|951.29|954.09|951.29|954.09|951.29|0
1655329610000|2022-06-15 21:46:50|954.05|951.25|954.05|951.25|954.05|951.25|954.05|951.25|0
1655329640000|2022-06-15 21:47:20|953.9|951.1|953.83|951.03|953.9|951.1|953.83|951.03|0
1655329690000|2022-06-15 21:48:10|953.79|950.99|953.79|950.99|953.79|950.99|953.79|950.99|0
1655329700000|2022-06-15 21:48:20|953.83|951.03|953.83|951.03|953.83|951.03|953.83|951.03|0
1655329730000|2022-06-15 21:48:50|953.54|950.74|953.54|950.74|953.54|950.74|953.54|950.74|0
1655329780000|2022-06-15 21:49:40|953.48|950.68|953.48|950.68|953.48|950.68|953.48|950.68|0
1655329790000|2022-06-15 21:49:50|953.29|950.49|953.29|950.49|953.29|950.49|953.29|950.49|0
1655329800000|2022-06-15 21:50:00|953.33|950.53|953.33|950.53|953.33|950.53|953.33|950.53|0
1655329810000|2022-06-15 21:50:10|953.29|950.49|953.33|950.53|953.33|950.53|953.29|950.49|0
1655329820000|2022-06-15 21:50:20|953.37|950.57|953.33|950.53|953.37|950.57|953.33|950.53|0
1655329840000|2022-06-15 21:50:40|953.37|950.57|953.37|950.57|953.37|950.57|953.37|950.57|0
1655329850000|2022-06-15 21:50:50|953.33|950.53|953.33|950.53|953.33|950.53|953.33|950.53|0
1655329890000|2022-06-15 21:51:30|953.29|950.49|953.29|950.49|953.29|950.49|953.29|950.49|0
1655329900000|2022-06-15 21:51:40|953.33|950.53|953.29|950.49|953.33|950.53|953.29|950.49|0
1655329960000|2022-06-15 21:52:40|953.65|950.85|953.65|950.85|953.65|950.85|953.65|950.85|0
1655329980000|2022-06-15 21:53:00|953.68|950.88|953.68|950.88|953.68|950.88|953.68|950.88|0
1655329990000|2022-06-15 21:53:10|953.65|950.85|953.65|950.85|953.65|950.85|953.65|950.85|0
1655330000000|2022-06-15 21:53:20|953.83|951.03|953.61|950.81|953.83|951.03|953.61|950.81|0
1655330020000|2022-06-15 21:53:40|953.98|951.18|953.98|951.18|953.98|951.18|953.98|951.18|0
1655330080000|2022-06-15 21:54:40|953.94|951.14|953.94|951.14|953.94|951.14|953.94|951.14|0
1655330090000|2022-06-15 21:54:50|954.16|951.36|954.2|951.4|954.2|951.4|953.98|951.18|0
1655330100000|2022-06-15 21:55:00|954.05|951.25|954.05|951.25|954.05|951.25|954.05|951.25|0
1655330130000|2022-06-15 21:55:30|953.83|951.03|953.83|951.03|953.83|951.03|953.83|951.03|0
1655330160000|2022-06-15 21:56:00|953.61|950.81|953.61|950.81|953.61|950.81|953.61|950.81|0
1655330210000|2022-06-15 21:56:50|953.68|950.88|953.68|950.88|953.68|950.88|953.68|950.88|0
1655330230000|2022-06-15 21:57:10|953.58|950.78|953.58|950.78|953.58|950.78|953.58|950.78|0
1655330280000|2022-06-15 21:58:00|953.62|950.82|953.62|950.82|953.62|950.82|953.62|950.82|0
1655330310000|2022-06-15 21:58:30|953.91|951.11|953.77|950.97|953.95|951.15|953.77|950.97|0
1655330320000|2022-06-15 21:58:40|953.8|951|953.8|951|953.8|951|953.8|951|0
1655330330000|2022-06-15 21:58:50|953.58|950.78|953.95|951.15|953.95|951.15|953.58|950.78|0
1655330340000|2022-06-15 21:59:00|953.66|950.86|953.62|950.82|953.66|950.86|953.62|950.82|0
1655330350000|2022-06-15 21:59:10|953.66|950.86|953.66|950.86|953.66|950.86|953.66|950.86|0
1655330360000|2022-06-15 21:59:20|953.62|950.82|953.77|950.97|953.77|950.97|953.62|950.82|0
1655330370000|2022-06-15 21:59:30|953.55|950.75|953.55|950.75|953.55|950.75|953.55|950.75|0
1655330380000|2022-06-15 21:59:40|953.69|950.89|953.55|950.75|953.69|950.89|953.55|950.75|0
1655330390000|2022-06-15 21:59:50|953.77|950.97|953.58|950.78|953.77|950.97|953.58|950.78|0
1655330400000|2022-06-15 22:00:00|948.75|945.95|950.48|947.68|950.98|948.18|948.75|945.95|0
1655330410000|2022-06-15 22:00:10|949.74|946.94|950.11|947.31|950.73|947.93|949.74|946.94|0
1655330420000|2022-06-15 22:00:20|949.74|946.94|950.73|947.93|950.73|947.93|949.74|946.94|0
1655330430000|2022-06-15 22:00:30|950.6|947.8|951.72|948.92|951.72|948.92|950.6|947.8|0
1655330440000|2022-06-15 22:00:40|952.09|949.29|952.22|949.42|952.71|949.91|952.09|949.29|0
1655330450000|2022-06-15 22:00:50|951.97|949.17|951.97|949.17|951.97|949.17|951.97|949.17|0
1655330460000|2022-06-15 22:01:00|951.47|948.67|951.34|948.54|951.47|948.67|951.34|948.54|0
1655330470000|2022-06-15 22:01:10|951.23|948.43|951.1|948.3|951.23|948.43|950.98|948.18|0
1655330480000|2022-06-15 22:01:20|950.98|948.18|951.72|948.92|951.72|948.92|950.98|948.18|0
1655330490000|2022-06-15 22:01:30|951.1|948.3|951.34|948.54|951.34|948.54|950.98|948.18|0
1655330500000|2022-06-15 22:01:40|951.1|948.3|951.59|948.79|951.72|948.92|951.1|948.3|0
1655330510000|2022-06-15 22:01:50|952.09|949.29|951.97|949.17|952.09|949.29|951.97|949.17|0
1655330520000|2022-06-15 22:02:00|951.84|949.04|951.72|948.92|951.84|949.04|951.59|948.79|0
1655330530000|2022-06-15 22:02:10|951.59|948.79|951.72|948.92|951.72|948.92|951.59|948.79|0
1655330540000|2022-06-15 22:02:20|951.97|949.17|951.1|948.3|951.97|949.17|951.1|948.3|0
1655330550000|2022-06-15 22:02:30|951.47|948.67|951.47|948.67|951.59|948.79|951.47|948.67|0
1655330560000|2022-06-15 22:02:40|951.34|948.54|951.1|948.3|951.34|948.54|951.1|948.3|0
1655330570000|2022-06-15 22:02:50|950.98|948.18|950.73|947.93|950.98|948.18|950.73|947.93|0
1655330580000|2022-06-15 22:03:00|950.6|947.8|950.73|947.93|950.73|947.93|950.48|947.68|0
1655330590000|2022-06-15 22:03:10|950.85|948.05|950.73|947.93|950.85|948.05|950.73|947.93|0
1655330610000|2022-06-15 22:03:30|950.85|948.05|950.85|948.05|950.98|948.18|950.85|948.05|0
1655330620000|2022-06-15 22:03:40|950.6|947.8|950.6|947.8|950.6|947.8|950.6|947.8|0
1655330630000|2022-06-15 22:03:50|950.73|947.93|950.85|948.05|950.85|948.05|950.73|947.93|0
1655330640000|2022-06-15 22:04:00|950.6|947.8|950.6|947.8|950.6|947.8|950.6|947.8|0
1655330650000|2022-06-15 22:04:10|950.73|947.93|950.73|947.93|950.73|947.93|950.73|947.93|0
1655330660000|2022-06-15 22:04:20|951.23|948.43|951.34|948.54|951.34|948.54|951.23|948.43|0
1655330680000|2022-06-15 22:04:40|950.85|948.05|950.48|947.68|950.85|948.05|950.48|947.68|0
1655330690000|2022-06-15 22:04:50|950.6|947.8|950.6|947.8|950.6|947.8|950.48|947.68|0
1655330700000|2022-06-15 22:05:00|950.73|947.93|950.73|947.93|950.73|947.93|950.73|947.93|0
1655330710000|2022-06-15 22:05:10|950.85|948.05|950.85|948.05|950.85|948.05|950.85|948.05|0
1655330720000|2022-06-15 22:05:20|951.1|948.3|951.34|948.54|951.34|948.54|951.1|948.3|0
1655330730000|2022-06-15 22:05:30|951.1|948.3|951.34|948.54|951.34|948.54|951.1|948.3|0
1655330750000|2022-06-15 22:05:50|950.98|948.18|951.1|948.3|951.1|948.3|950.85|948.05|0
1655330760000|2022-06-15 22:06:00|950.98|948.18|950.98|948.18|950.98|948.18|950.98|948.18|0
1655330770000|2022-06-15 22:06:10|951.1|948.3|951.1|948.3|951.1|948.3|951.1|948.3|0
1655330780000|2022-06-15 22:06:20|950.85|948.05|950.73|947.93|950.85|948.05|950.73|947.93|0
1655330790000|2022-06-15 22:06:30|950.6|947.8|950.6|947.8|950.73|947.93|950.6|947.8|0
1655330800000|2022-06-15 22:06:40|950.73|947.93|950.6|947.8|950.73|947.93|950.6|947.8|0
1655330810000|2022-06-15 22:06:50|950.85|948.05|950.6|947.8|950.85|948.05|950.6|947.8|0
1655330860000|2022-06-15 22:07:40|950.85|948.05|950.85|948.05|950.85|948.05|950.85|948.05|0
1655330890000|2022-06-15 22:08:10|950.6|947.8|950.6|947.8|950.6|947.8|950.6|947.8|0
1655330910000|2022-06-15 22:08:30|950.85|948.05|950.73|947.93|950.85|948.05|950.73|947.93|0
1655330920000|2022-06-15 22:08:40|950.6|947.8|950.6|947.8|950.6|947.8|950.6|947.8|0
1655330930000|2022-06-15 22:08:50|950.48|947.68|950.35|947.55|950.6|947.8|950.35|947.55|0
1655330940000|2022-06-15 22:09:00|950.6|947.8|950.6|947.8|950.6|947.8|950.6|947.8|0
1655330950000|2022-06-15 22:09:10|950.48|947.68|950.35|947.55|950.48|947.68|950.23|947.43|0
1655330960000|2022-06-15 22:09:20|950.23|947.43|950.23|947.43|950.23|947.43|950.23|947.43|0
1655330970000|2022-06-15 22:09:30|950.35|947.55|950.35|947.55|950.35|947.55|950.23|947.43|0
1655330980000|2022-06-15 22:09:40|950.23|947.43|949.86|947.06|950.23|947.43|949.86|947.06|0
1655330990000|2022-06-15 22:09:50|949.61|946.81|949.12|946.32|949.61|946.81|949.12|946.32|0
1655331000000|2022-06-15 22:10:00|949.36|946.56|948.87|946.07|949.36|946.56|948.87|946.07|0
1655331010000|2022-06-15 22:10:10|948.75|945.95|948.25|945.45|948.75|945.95|948.25|945.45|0
1655331020000|2022-06-15 22:10:20|948.37|945.57|947.76|944.96|948.37|945.57|947.76|944.96|0
1655331030000|2022-06-15 22:10:30|947.88|945.08|947.63|944.83|947.88|945.08|947.63|944.83|0
1655331040000|2022-06-15 22:10:40|947.76|944.96|947.76|944.96|947.76|944.96|947.76|944.96|0
1655331050000|2022-06-15 22:10:50|947.38|944.58|946.64|943.84|947.38|944.58|946.64|943.84|0
1655331060000|2022-06-15 22:11:00|946.52|943.72|946.77|943.97|946.89|944.09|946.52|943.72|0
1655331070000|2022-06-15 22:11:10|947.26|944.46|946.27|943.47|947.26|944.46|946.27|943.47|0
1655331080000|2022-06-15 22:11:20|946.39|943.59|946.64|943.84|946.64|943.84|946.39|943.59|0
1655331090000|2022-06-15 22:11:30|946.89|944.09|947.26|944.46|947.26|944.46|946.89|944.09|0
1655331100000|2022-06-15 22:11:40|947.38|944.58|947.13|944.33|947.38|944.58|947.02|944.22|0
1655331110000|2022-06-15 22:11:50|946.89|944.09|946.89|944.09|946.89|944.09|946.89|944.09|0
1655331120000|2022-06-15 22:12:00|947.38|944.58|947.13|944.33|947.38|944.58|947.13|944.33|0
1655331130000|2022-06-15 22:12:10|947.38|944.58|947.38|944.58|947.38|944.58|947.38|944.58|0
1655331140000|2022-06-15 22:12:20|947.26|944.46|947.13|944.33|947.26|944.46|947.13|944.33|0
1655331150000|2022-06-15 22:12:30|947.02|944.22|946.89|944.09|947.02|944.22|946.89|944.09|0
1655331170000|2022-06-15 22:12:50|946.39|943.59|946.39|943.59|946.39|943.59|946.27|943.47|0
1655331180000|2022-06-15 22:13:00|946.27|943.47|946.39|943.59|946.39|943.59|946.27|943.47|0
1655331190000|2022-06-15 22:13:10|946.64|943.84|946.89|944.09|946.89|944.09|946.64|943.84|0
1655331200000|2022-06-15 22:13:20|946.77|943.97|946.52|943.72|946.77|943.97|946.52|943.72|0
1655331210000|2022-06-15 22:13:30|946.64|943.84|946.27|943.47|946.64|943.84|946.27|943.47|0
1655331220000|2022-06-15 22:13:40|946.64|943.84|946.77|943.97|946.89|944.09|946.64|943.84|0
1655331230000|2022-06-15 22:13:50|946.89|944.09|946.27|943.47|946.89|944.09|946.27|943.47|0
1655331240000|2022-06-15 22:14:00|946.14|943.34|946.27|943.47|946.27|943.47|946.14|943.34|0
1655331250000|2022-06-15 22:14:10|946.39|943.59|946.14|943.34|946.64|943.84|946.14|943.34|0
1655331260000|2022-06-15 22:14:20|946.03|943.23|946.27|943.47|946.27|943.47|946.03|943.23|0
1655331270000|2022-06-15 22:14:30|946.14|943.34|945.28|942.48|946.14|943.34|945.28|942.48|0
1655331280000|2022-06-15 22:14:40|945.15|942.35|944.29|941.49|945.15|942.35|944.29|941.49|0
1655331290000|2022-06-15 22:14:50|944.41|941.61|944.79|941.99|944.79|941.99|944.29|941.49|0
1655331300000|2022-06-15 22:15:00|944.66|941.86|944.16|941.36|944.66|941.86|944.16|941.36|0
1655331310000|2022-06-15 22:15:10|944.04|941.24|943.42|940.62|944.04|941.24|943.42|940.62|0
1655331320000|2022-06-15 22:15:20|943.05|940.25|943.17|940.37|943.3|940.5|943.05|940.25|0
1655331330000|2022-06-15 22:15:30|942.93|940.13|942.18|939.38|942.93|940.13|942.18|939.38|0
1655331340000|2022-06-15 22:15:40|942.43|939.63|942.68|939.88|942.68|939.88|942.31|939.51|0
1655331350000|2022-06-15 22:15:50|942.93|940.13|942.18|939.38|942.93|940.13|942.18|939.38|0
1655331360000|2022-06-15 22:16:00|942.31|939.51|942.43|939.63|942.43|939.63|942.18|939.38|0
1655331370000|2022-06-15 22:16:10|942.93|940.13|942.18|939.38|942.93|940.13|942.18|939.38|0
1655331380000|2022-06-15 22:16:20|941.69|938.89|941.57|938.77|941.69|938.89|941.57|938.77|0
1655331390000|2022-06-15 22:16:30|941.44|938.64|941.94|939.14|941.94|939.14|941.44|938.64|0
1655331400000|2022-06-15 22:16:40|942.31|939.51|941.94|939.14|942.31|939.51|941.94|939.14|0
1655331410000|2022-06-15 22:16:50|941.82|939.02|941.69|938.89|941.82|939.02|941.69|938.89|0
1655331420000|2022-06-15 22:17:00|940.95|938.15|940.83|938.03|940.95|938.15|940.7|937.9|0
1655331430000|2022-06-15 22:17:10|940.95|938.15|940.7|937.9|940.95|938.15|940.7|937.9|0
1655331440000|2022-06-15 22:17:20|940.95|938.15|941.32|938.52|941.32|938.52|940.95|938.15|0
1655331450000|2022-06-15 22:17:30|941.44|938.64|941.32|938.52|941.44|938.64|941.32|938.52|0
1655331460000|2022-06-15 22:17:40|940.7|937.9|940.58|937.78|940.7|937.9|940.58|937.78|0
1655331470000|2022-06-15 22:17:50|940.45|937.65|940.45|937.65|940.45|937.65|940.45|937.65|0
1655331480000|2022-06-15 22:18:00|940.7|937.9|940.95|938.15|940.95|938.15|940.7|937.9|0
1655331490000|2022-06-15 22:18:10|940.7|937.9|940.45|937.65|940.7|937.9|940.45|937.65|0
1655331500000|2022-06-15 22:18:20|940.58|937.78|940.5|937.7|940.58|937.78|940.45|937.65|0
1655331510000|2022-06-15 22:18:30|940.38|937.58|940.26|937.46|940.38|937.58|940.26|937.46|0
1655331520000|2022-06-15 22:18:40|940.01|937.21|940.5|937.7|940.5|937.7|939.89|937.09|0
1655331530000|2022-06-15 22:18:50|940.26|937.46|940.5|937.7|940.5|937.7|940.26|937.46|0
1655331540000|2022-06-15 22:19:00|940.38|937.58|940.5|937.7|940.75|937.95|940.38|937.58|0
1655331550000|2022-06-15 22:19:10|940.75|937.95|940.26|937.46|940.75|937.95|940.26|937.46|0
1655331560000|2022-06-15 22:19:20|940.14|937.34|940.01|937.21|940.14|937.34|940.01|937.21|0
1655331570000|2022-06-15 22:19:30|939.76|936.96|939.51|936.71|939.76|936.96|939.4|936.6|0
1655331580000|2022-06-15 22:19:40|939.27|936.47|939.27|936.47|939.27|936.47|939.27|936.47|0
1655331590000|2022-06-15 22:19:50|939.15|936.35|939.27|936.47|939.27|936.47|939.02|936.22|0
1655331600000|2022-06-15 22:20:00|939.02|936.22|939.02|936.22|939.02|936.22|938.9|936.1|0
1655331610000|2022-06-15 22:20:10|939.27|936.47|939.64|936.84|939.64|936.84|939.27|936.47|0
1655331620000|2022-06-15 22:20:20|939.51|936.71|939.64|936.84|940.01|937.21|939.51|936.71|0
1655331630000|2022-06-15 22:20:30|939.76|936.96|939.76|936.96|939.76|936.96|939.76|936.96|0
1655331640000|2022-06-15 22:20:40|939.89|937.09|939.76|936.96|939.89|937.09|939.76|936.96|0
1655331650000|2022-06-15 22:20:50|939.89|937.09|939.89|937.09|939.89|937.09|939.89|937.09|0
1655331660000|2022-06-15 22:21:00|939.76|936.96|939.76|936.96|939.76|936.96|939.64|936.84|0
1655331670000|2022-06-15 22:21:10|941|938.2|941|938.2|941|938.2|941|938.2|0
1655331680000|2022-06-15 22:21:20|941.25|938.45|941.49|938.69|941.49|938.69|941.13|938.33|0
1655331690000|2022-06-15 22:21:30|941.25|938.45|940.75|937.95|941.37|938.57|940.75|937.95|0
1655331710000|2022-06-15 22:21:50|941|938.2|941.49|938.69|941.49|938.69|941|938.2|0
1655331720000|2022-06-15 22:22:00|941|938.2|941.13|938.33|941.25|938.45|941|938.2|0
1655331730000|2022-06-15 22:22:10|941.25|938.45|941.13|938.33|941.25|938.45|941.13|938.33|0
1655331740000|2022-06-15 22:22:20|941.25|938.45|941.25|938.45|941.25|938.45|941.25|938.45|0
1655331760000|2022-06-15 22:22:40|941.13|938.33|941|938.2|941.13|938.33|941|938.2|0
1655331770000|2022-06-15 22:22:50|941.74|938.94|941.49|938.69|941.74|938.94|941.49|938.69|0
1655331780000|2022-06-15 22:23:00|941.25|938.45|941.74|938.94|941.74|938.94|941.25|938.45|0
1655331790000|2022-06-15 22:23:10|941.25|938.45|941.25|938.45|941.37|938.57|941.25|938.45|0
1655331800000|2022-06-15 22:23:20|941.49|938.69|941.74|938.94|941.74|938.94|941.49|938.69|0
1655331810000|2022-06-15 22:23:30|941.99|939.19|941.74|938.94|941.99|939.19|941.74|938.94|0
1655331860000|2022-06-15 22:24:20|941.49|938.69|941.25|938.45|941.49|938.69|941.25|938.45|0
1655331870000|2022-06-15 22:24:30|941|938.2|941|938.2|941|938.2|941|938.2|0
1655331890000|2022-06-15 22:24:50|941.49|938.69|941.49|938.69|941.49|938.69|941.37|938.57|0
1655331900000|2022-06-15 22:25:00|941.37|938.57|940.75|937.95|941.37|938.57|940.75|937.95|0
1655331910000|2022-06-15 22:25:10|941|938.2|940.88|938.08|941|938.2|940.88|938.08|0
1655331920000|2022-06-15 22:25:20|940.75|937.95|941|938.2|941|938.2|940.75|937.95|0
1655331930000|2022-06-15 22:25:30|941.74|938.94|941.74|938.94|941.74|938.94|941.74|938.94|0
1655331980000|2022-06-15 22:26:20|941.99|939.19|941.87|939.07|941.99|939.19|941.87|939.07|0
1655331990000|2022-06-15 22:26:30|941.99|939.19|942.23|939.43|942.23|939.43|941.99|939.19|0
1655332000000|2022-06-15 22:26:40|942.48|939.68|942.61|939.81|942.61|939.81|942.23|939.43|0
1655332010000|2022-06-15 22:26:50|942.48|939.68|942.73|939.93|942.73|939.93|942.48|939.68|0
1655332020000|2022-06-15 22:27:00|942.12|939.32|941.99|939.19|942.23|939.43|941.99|939.19|0
1655332030000|2022-06-15 22:27:10|941.87|939.07|941.99|939.19|941.99|939.19|941.87|939.07|0
1655332040000|2022-06-15 22:27:20|941.87|939.07|941.99|939.19|941.99|939.19|941.87|939.07|0
1655332050000|2022-06-15 22:27:30|941.74|938.94|941.74|938.94|941.74|938.94|941.74|938.94|0
1655332060000|2022-06-15 22:27:40|941.49|938.69|941.49|938.69|941.49|938.69|941.49|938.69|0
1655332070000|2022-06-15 22:27:50|941.25|938.45|941|938.2|941.25|938.45|941|938.2|0
1655332080000|2022-06-15 22:28:00|940.5|937.7|940.26|937.46|940.5|937.7|940.26|937.46|0
1655332090000|2022-06-15 22:28:10|940.38|937.58|940.5|937.7|940.5|937.7|940.38|937.58|0
1655332110000|2022-06-15 22:28:30|940.75|937.95|941|938.2|941|938.2|940.75|937.95|0
1655332120000|2022-06-15 22:28:40|940.88|938.08|940.88|938.08|940.88|938.08|940.75|937.95|0
1655332130000|2022-06-15 22:28:50|941.13|938.33|941.25|938.45|941.25|938.45|941.13|938.33|0
1655332140000|2022-06-15 22:29:00|941.13|938.33|941.25|938.45|941.25|938.45|941.13|938.33|0
1655332150000|2022-06-15 22:29:10|941.49|938.69|941.74|938.94|941.74|938.94|941.49|938.69|0
1655332160000|2022-06-15 22:29:20|941.62|938.82|941|938.2|941.62|938.82|941|938.2|0
1655332170000|2022-06-15 22:29:30|940.75|937.95|941|938.2|941|938.2|940.75|937.95|0
1655332190000|2022-06-15 22:29:50|940.63|937.83|940.5|937.7|940.63|937.83|940.5|937.7|0
1655332200000|2022-06-15 22:30:00|940.26|937.46|939.76|936.96|940.26|937.46|939.76|936.96|0
1655332210000|2022-06-15 22:30:10|939.64|936.84|939.39|936.59|939.64|936.84|939.27|936.47|0
1655332220000|2022-06-15 22:30:20|939.51|936.71|939.51|936.71|939.51|936.71|939.51|936.71|0
1655332230000|2022-06-15 22:30:30|939.64|936.84|939.76|936.96|939.76|936.96|939.64|936.84|0
1655332240000|2022-06-15 22:30:40|940.01|937.21|940.26|937.46|940.26|937.46|940.01|937.21|0
1655332250000|2022-06-15 22:30:50|940.63|937.83|940.75|937.95|940.75|937.95|940.63|937.83|0
1655332260000|2022-06-15 22:31:00|940.63|937.83|941.13|938.33|941.13|938.33|940.63|937.83|0
1655332270000|2022-06-15 22:31:10|941.25|938.45|941.25|938.45|941.25|938.45|941.25|938.45|0
1655332280000|2022-06-15 22:31:20|940.5|937.7|940.5|937.7|940.5|937.7|940.5|937.7|0
1655332290000|2022-06-15 22:31:30|940.75|937.95|940.63|937.83|940.75|937.95|940.63|937.83|0
1655332300000|2022-06-15 22:31:40|940.5|937.7|941.99|939.19|941.99|939.19|940.5|937.7|0
1655332310000|2022-06-15 22:31:50|942.48|939.68|942.48|939.68|942.48|939.68|942.23|939.43|0
1655332320000|2022-06-15 22:32:00|942.36|939.56|942.48|939.68|942.48|939.68|942.23|939.43|0
1655332330000|2022-06-15 22:32:10|942.23|939.43|942.23|939.43|942.36|939.56|942.23|939.43|0
1655332340000|2022-06-15 22:32:20|941.99|939.19|941.87|939.07|941.99|939.19|941.87|939.07|0
1655332350000|2022-06-15 22:32:30|941.74|938.94|941.24|938.44|941.74|938.94|941.24|938.44|0
1655332360000|2022-06-15 22:32:40|941|938.2|941|938.2|941|938.2|941|938.2|0
1655332370000|2022-06-15 22:32:50|940.75|937.95|940.75|937.95|940.75|937.95|940.75|937.95|0
1655332380000|2022-06-15 22:33:00|940.5|937.7|940.38|937.58|940.63|937.83|940.38|937.58|0
1655332390000|2022-06-15 22:33:10|940.26|937.46|940.26|937.46|940.26|937.46|940.26|937.46|0
1655332400000|2022-06-15 22:33:20|940.01|937.21|939.89|937.09|940.01|937.21|939.76|936.96|0
1655332410000|2022-06-15 22:33:30|940.14|937.34|940.26|937.46|940.26|937.46|940.14|937.34|0
1655332420000|2022-06-15 22:33:40|940.38|937.58|940.38|937.58|940.38|937.58|940.26|937.46|0
1655332430000|2022-06-15 22:33:50|940.01|937.21|940.38|937.58|940.5|937.7|940.01|937.21|0
1655332440000|2022-06-15 22:34:00|940.5|937.7|940.5|937.7|940.5|937.7|940.5|937.7|0
1655332450000|2022-06-15 22:34:10|940.26|937.46|940.26|937.46|940.26|937.46|940.26|937.46|0
1655332460000|2022-06-15 22:34:20|940.5|937.7|940.75|937.95|940.75|937.95|940.5|937.7|0
1655332470000|2022-06-15 22:34:30|940.88|938.08|940.88|938.08|940.88|938.08|940.88|938.08|0
1655332480000|2022-06-15 22:34:40|940.75|937.95|940.38|937.58|940.75|937.95|940.38|937.58|0
1655332490000|2022-06-15 22:34:50|940.63|937.83|940.88|938.08|940.88|938.08|940.63|937.83|0
1655332500000|2022-06-15 22:35:00|941|938.2|941.13|938.33|941.13|938.33|941|938.2|0
1655332510000|2022-06-15 22:35:10|941.24|938.44|941.24|938.44|941.24|938.44|941.24|938.44|0
1655332520000|2022-06-15 22:35:20|941|938.2|941|938.2|941|938.2|941|938.2|0
1655332530000|2022-06-15 22:35:30|941.13|938.33|941|938.2|941.13|938.33|941|938.2|0
1655332540000|2022-06-15 22:35:40|941.24|938.44|941|938.2|941.24|938.44|941|938.2|0
1655332550000|2022-06-15 22:35:50|941.24|938.44|941.13|938.33|941.24|938.44|941.13|938.33|0
1655332560000|2022-06-15 22:36:00|941.37|938.57|941.74|938.94|941.74|938.94|941.37|938.57|0
1655332570000|2022-06-15 22:36:10|941.87|939.07|941.87|939.07|941.87|939.07|941.74|938.94|0
1655332580000|2022-06-15 22:36:20|942.12|939.32|941.74|938.94|942.12|939.32|941.74|938.94|0
1655332590000|2022-06-15 22:36:30|941.99|939.19|941.99|939.19|941.99|939.19|941.99|939.19|0
1655332600000|2022-06-15 22:36:40|942.23|939.43|942.23|939.43|942.23|939.43|942.23|939.43|0
1655332610000|2022-06-15 22:36:50|942.36|939.56|942.36|939.56|942.36|939.56|942.36|939.56|0
1655332620000|2022-06-15 22:37:00|942.23|939.43|942.48|939.68|942.48|939.68|942.12|939.32|0
1655332630000|2022-06-15 22:37:10|941.99|939.19|941.99|939.19|941.99|939.19|941.99|939.19|0
1655332640000|2022-06-15 22:37:20|941.87|939.07|941.99|939.19|941.99|939.19|941.49|938.69|0
1655332650000|2022-06-15 22:37:30|942.23|939.43|941.74|938.94|942.23|939.43|941.74|938.94|0
1655332660000|2022-06-15 22:37:40|941.49|938.69|941.13|938.33|941.99|939.19|941.13|938.33|0
1655332670000|2022-06-15 22:37:50|941|938.2|940.75|937.95|941.49|938.69|940.75|937.95|0
1655332680000|2022-06-15 22:38:00|941|938.2|941|938.2|941|938.2|941|938.2|0
1655332690000|2022-06-15 22:38:10|941.24|938.44|941.24|938.44|941.24|938.44|941.24|938.44|0
1655332710000|2022-06-15 22:38:30|941.13|938.33|941.13|938.33|941.13|938.33|941.13|938.33|0
1655332720000|2022-06-15 22:38:40|941|938.2|941|938.2|941|938.2|941|938.2|0
1655332730000|2022-06-15 22:38:50|941.13|938.33|941.13|938.33|941.13|938.33|941.13|938.33|0
1655332750000|2022-06-15 22:39:10|941|938.2|941.13|938.33|941.13|938.33|941|938.2|0
1655332760000|2022-06-15 22:39:20|941.24|938.44|941.24|938.44|941.24|938.44|941.24|938.44|0
1655332770000|2022-06-15 22:39:30|941.13|938.33|941.13|938.33|941.13|938.33|941.13|938.33|0
1655332780000|2022-06-15 22:39:40|941|938.2|941.24|938.44|941.24|938.44|941|938.2|0
1655332790000|2022-06-15 22:39:50|941.37|938.57|941.62|938.82|941.62|938.82|941.13|938.33|0
1655332800000|2022-06-15 22:40:00|941.99|939.19|941.99|939.19|941.99|939.19|941.87|939.07|0
1655332810000|2022-06-15 22:40:10|942.23|939.43|942.23|939.43|942.23|939.43|942.23|939.43|0
1655332820000|2022-06-15 22:40:20|942.86|940.06|943.11|940.31|943.11|940.31|942.86|940.06|0
1655332830000|2022-06-15 22:40:30|943.22|940.42|943.35|940.55|943.35|940.55|943.22|940.42|0
1655332840000|2022-06-15 22:40:40|943.22|940.42|943.22|940.42|943.22|940.42|943.11|940.31|0
1655332850000|2022-06-15 22:40:50|943.11|940.31|943.22|940.42|943.22|940.42|943.11|940.31|0
1655332860000|2022-06-15 22:41:00|943.11|940.31|942.98|940.18|943.11|940.31|942.98|940.18|0
1655332870000|2022-06-15 22:41:10|943.11|940.31|942.98|940.18|943.11|940.31|942.98|940.18|0
1655332880000|2022-06-15 22:41:20|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655332900000|2022-06-15 22:41:40|943.11|940.31|943.11|940.31|943.11|940.31|942.98|940.18|0
1655332910000|2022-06-15 22:41:50|942.98|940.18|942.98|940.18|942.98|940.18|942.98|940.18|0
1655332920000|2022-06-15 22:42:00|942.86|940.06|943.85|941.05|943.85|941.05|942.86|940.06|0
1655332930000|2022-06-15 22:42:10|943.72|940.92|943.72|940.92|943.72|940.92|943.72|940.92|0
1655332940000|2022-06-15 22:42:20|943.97|941.17|944.09|941.29|944.21|941.41|943.97|941.17|0
1655332950000|2022-06-15 22:42:30|943.85|941.05|943.85|941.05|943.97|941.17|943.85|941.05|0
1655332960000|2022-06-15 22:42:40|943.22|940.42|942.98|940.18|943.22|940.42|942.98|940.18|0
1655332970000|2022-06-15 22:42:50|942.86|940.06|942.98|940.18|942.98|940.18|942.86|940.06|0
1655332980000|2022-06-15 22:43:00|942.86|940.06|942.73|939.93|942.86|940.06|942.73|939.93|0
1655333000000|2022-06-15 22:43:20|942.98|940.18|942.98|940.18|942.98|940.18|942.86|940.06|0
1655333010000|2022-06-15 22:43:30|942.73|939.93|942.73|939.93|942.73|939.93|942.73|939.93|0
1655333020000|2022-06-15 22:43:40|943.11|940.31|943.11|940.31|943.11|940.31|943.11|940.31|0
1655333030000|2022-06-15 22:43:50|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655333040000|2022-06-15 22:44:00|942.98|940.18|942.98|940.18|942.98|940.18|942.98|940.18|0
1655333100000|2022-06-15 22:45:00|942.73|939.93|942.73|939.93|942.73|939.93|942.73|939.93|0
1655333110000|2022-06-15 22:45:10|942.86|940.06|942.86|940.06|942.86|940.06|942.86|940.06|0
1655333120000|2022-06-15 22:45:20|942.98|940.18|943.22|940.42|943.22|940.42|942.98|940.18|0
1655333140000|2022-06-15 22:45:40|943.47|940.67|943.47|940.67|943.47|940.67|943.47|940.67|0
1655333150000|2022-06-15 22:45:50|943.22|940.42|943.35|940.55|943.35|940.55|943.22|940.42|0
1655333160000|2022-06-15 22:46:00|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655333190000|2022-06-15 22:46:30|943.35|940.55|942.98|940.18|943.35|940.55|942.98|940.18|0
1655333210000|2022-06-15 22:46:50|942.73|939.93|942.98|940.18|942.98|940.18|942.73|939.93|0
1655333220000|2022-06-15 22:47:00|943.35|940.55|943.22|940.42|943.35|940.55|943.22|940.42|0
1655333260000|2022-06-15 22:47:40|943.1|940.3|943.47|940.67|943.47|940.67|943.1|940.3|0
1655333270000|2022-06-15 22:47:50|943.35|940.55|943.35|940.55|943.35|940.55|943.35|940.55|0
1655333280000|2022-06-15 22:48:00|943.1|940.3|943.1|940.3|943.1|940.3|943.1|940.3|0
1655333290000|2022-06-15 22:48:10|942.98|940.18|942.86|940.06|942.98|940.18|942.86|940.06|0
1655333300000|2022-06-15 22:48:20|942.98|940.18|943.1|940.3|943.22|940.42|942.98|940.18|0
1655333310000|2022-06-15 22:48:30|942.98|940.18|942.98|940.18|942.98|940.18|942.98|940.18|0
1655333320000|2022-06-15 22:48:40|943.1|940.3|943.35|940.55|943.35|940.55|943.1|940.3|0
1655333330000|2022-06-15 22:48:50|943.22|940.42|943.6|940.8|943.72|940.92|943.22|940.42|0
1655333340000|2022-06-15 22:49:00|943.72|940.92|943.72|940.92|943.72|940.92|943.72|940.92|0
1655333360000|2022-06-15 22:49:20|943.97|941.17|943.97|941.17|943.97|941.17|943.97|941.17|0
1655333370000|2022-06-15 22:49:30|943.47|940.67|943.6|940.8|943.6|940.8|943.47|940.67|0
1655333380000|2022-06-15 22:49:40|943.47|940.67|943.72|940.92|943.72|940.92|943.47|940.67|0
1655333390000|2022-06-15 22:49:50|943.6|940.8|943.6|940.8|943.6|940.8|943.6|940.8|0
1655333400000|2022-06-15 22:50:00|943.47|940.67|943.47|940.67|943.47|940.67|943.47|940.67|0
1655333430000|2022-06-15 22:50:30|943.35|940.55|943.47|940.67|943.47|940.67|943.35|940.55|0
1655333440000|2022-06-15 22:50:40|943.6|940.8|943.6|940.8|943.6|940.8|943.6|940.8|0
1655333450000|2022-06-15 22:50:50|943.47|940.67|943.47|940.67|943.47|940.67|943.47|940.67|0
1655333460000|2022-06-15 22:51:00|943.85|941.05|943.85|941.05|943.85|941.05|943.85|941.05|0
1655333470000|2022-06-15 22:51:10|944.09|941.29|944.09|941.29|944.09|941.29|943.97|941.17|0
1655333480000|2022-06-15 22:51:20|944.34|941.54|943.85|941.05|944.34|941.54|943.85|941.05|0
1655333490000|2022-06-15 22:51:30|943.72|940.92|943.72|940.92|943.72|940.92|943.72|940.92|0
1655333500000|2022-06-15 22:51:40|943.6|940.8|943.6|940.8|943.6|940.8|943.6|940.8|0
1655333510000|2022-06-15 22:51:50|943.47|940.67|943.72|940.92|943.72|940.92|943.47|940.67|0
1655333520000|2022-06-15 22:52:00|943.97|941.17|943.97|941.17|943.97|941.17|943.97|941.17|0
1655333530000|2022-06-15 22:52:10|943.85|941.05|943.85|941.05|943.85|941.05|943.85|941.05|0
1655333540000|2022-06-15 22:52:20|943.72|940.92|943.72|940.92|943.72|940.92|943.72|940.92|0
1655333550000|2022-06-15 22:52:30|943.47|940.67|943.47|940.67|943.6|940.8|943.47|940.67|0
1655333560000|2022-06-15 22:52:40|943.35|940.55|943.35|940.55|943.35|940.55|943.35|940.55|0
1655333570000|2022-06-15 22:52:50|943.22|940.42|943.22|940.42|943.22|940.42|942.98|940.18|0
1655333600000|2022-06-15 22:53:20|943.1|940.3|943.1|940.3|943.1|940.3|943.1|940.3|0
1655333610000|2022-06-15 22:53:30|942.98|940.18|942.73|939.93|942.98|940.18|942.73|939.93|0
1655333620000|2022-06-15 22:53:40|942.98|940.18|942.73|939.93|942.98|940.18|942.73|939.93|0
1655333640000|2022-06-15 22:54:00|942.98|940.18|943.1|940.3|943.1|940.3|942.98|940.18|0
1655333650000|2022-06-15 22:54:10|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655333660000|2022-06-15 22:54:20|943.1|940.3|943.72|940.92|943.72|940.92|943.1|940.3|0
1655333670000|2022-06-15 22:54:30|943.97|941.17|944.46|941.66|944.46|941.66|943.97|941.17|0
1655333680000|2022-06-15 22:54:40|944.71|941.91|944.84|942.04|944.96|942.16|944.71|941.91|0
1655333690000|2022-06-15 22:54:50|944.71|941.91|944.71|941.91|944.71|941.91|944.59|941.79|0
1655333700000|2022-06-15 22:55:00|944.96|942.16|944.84|942.04|944.96|942.16|944.84|942.04|0
1655333710000|2022-06-15 22:55:10|944.96|942.16|944.96|942.16|944.96|942.16|944.96|942.16|0
1655333720000|2022-06-15 22:55:20|944.71|941.91|944.71|941.91|944.71|941.91|944.71|941.91|0
1655333730000|2022-06-15 22:55:30|944.59|941.79|944.71|941.91|944.71|941.91|944.59|941.79|0
1655333740000|2022-06-15 22:55:40|944.59|941.79|944.46|941.66|944.59|941.79|944.46|941.66|0
1655333750000|2022-06-15 22:55:50|944.21|941.41|943.97|941.17|944.21|941.41|943.97|941.17|0
1655333760000|2022-06-15 22:56:00|943.72|940.92|943.72|940.92|943.72|940.92|943.72|940.92|0
1655333770000|2022-06-15 22:56:10|943.6|940.8|943.35|940.55|943.6|940.8|943.35|940.55|0
1655333780000|2022-06-15 22:56:20|943.47|940.67|943.22|940.42|943.47|940.67|943.22|940.42|0
1655333790000|2022-06-15 22:56:30|943.1|940.3|942.98|940.18|943.1|940.3|942.98|940.18|0
1655333800000|2022-06-15 22:56:40|942.73|939.93|941.49|938.69|942.73|939.93|941.49|938.69|0
1655333810000|2022-06-15 22:56:50|942.23|939.43|942.11|939.31|942.23|939.43|942.11|939.31|0
1655333820000|2022-06-15 22:57:00|942.23|939.43|942.11|939.31|942.23|939.43|942.11|939.31|0
1655333830000|2022-06-15 22:57:10|941.99|939.19|941.99|939.19|941.99|939.19|941.99|939.19|0
1655333840000|2022-06-15 22:57:20|941.87|939.07|941.99|939.19|942.23|939.43|941.87|939.07|0
1655333850000|2022-06-15 22:57:30|941.87|939.07|941.99|939.19|941.99|939.19|941.87|939.07|0
1655333860000|2022-06-15 22:57:40|941.87|939.07|941.99|939.19|941.99|939.19|941.87|939.07|0
1655333870000|2022-06-15 22:57:50|942.11|939.31|942.36|939.56|942.36|939.56|942.11|939.31|0
1655333880000|2022-06-15 22:58:00|942.73|939.93|941.99|939.19|942.73|939.93|941.99|939.19|0
1655333890000|2022-06-15 22:58:10|941.87|939.07|941.87|939.07|941.87|939.07|941.87|939.07|0
1655333900000|2022-06-15 22:58:20|941.99|939.19|941.99|939.19|941.99|939.19|941.99|939.19|0
1655333910000|2022-06-15 22:58:30|941.87|939.07|941.74|938.94|941.87|939.07|941.74|938.94|0
1655333920000|2022-06-15 22:58:40|941.62|938.82|941.62|938.82|941.62|938.82|941.62|938.82|0
1655333930000|2022-06-15 22:58:50|941.74|938.94|941.62|938.82|941.74|938.94|941.49|938.69|0
1655333940000|2022-06-15 22:59:00|941.74|938.94|941.74|938.94|941.74|938.94|941.74|938.94|0
1655333950000|2022-06-15 22:59:10|941.62|938.82|941.13|938.33|941.74|938.94|941.13|938.33|0
1655333970000|2022-06-15 22:59:30|941.37|938.57|941.24|938.44|941.37|938.57|941.13|938.33|0
1655333980000|2022-06-15 22:59:40|941.49|938.69|941.49|938.69|941.49|938.69|941.49|938.69|0
1655333990000|2022-06-15 22:59:50|941.37|938.57|941.37|938.57|941.37|938.57|941.24|938.44|0
1655334000000|2022-06-15 23:00:00|941.24|938.44|941.13|938.33|941.24|938.44|941|938.2|0
1655334020000|2022-06-15 23:00:20|941.24|938.44|941.24|938.44|941.24|938.44|941.24|938.44|0
1655334030000|2022-06-15 23:00:30|941|938.2|941|938.2|941|938.2|941|938.2|0
1655334060000|2022-06-15 23:01:00|941.13|938.33|941.13|938.33|941.13|938.33|941.13|938.33|0
1655334070000|2022-06-15 23:01:10|941.37|938.57|941.37|938.57|941.37|938.57|941.37|938.57|0
1655334080000|2022-06-15 23:01:20|941.49|938.69|941.49|938.69|941.49|938.69|941.49|938.69|0
1655334090000|2022-06-15 23:01:30|941.74|938.94|941.99|939.19|941.99|939.19|941.74|938.94|0
1655334100000|2022-06-15 23:01:40|942.23|939.43|942.48|939.68|942.48|939.68|942.23|939.43|0
1655334110000|2022-06-15 23:01:50|942.36|939.56|942.36|939.56|942.36|939.56|942.36|939.56|0
1655334130000|2022-06-15 23:02:10|942.23|939.43|942.23|939.43|942.23|939.43|942.23|939.43|0
1655334140000|2022-06-15 23:02:20|942.11|939.31|941.99|939.19|942.11|939.31|941.99|939.19|0
1655334150000|2022-06-15 23:02:30|941.87|939.07|941.99|939.19|941.99|939.19|941.87|939.07|0
1655334180000|2022-06-15 23:03:00|941.87|939.07|941.74|938.94|941.87|939.07|941.74|938.94|0
1655334190000|2022-06-15 23:03:10|942.11|939.31|942.11|939.31|942.11|939.31|942.11|939.31|0
1655334220000|2022-06-15 23:03:40|943.22|940.42|942.98|940.18|943.22|940.42|942.98|940.18|0
1655334230000|2022-06-15 23:03:50|942.73|939.93|942.86|940.06|942.98|940.18|942.73|939.93|0
1655334250000|2022-06-15 23:04:10|942.98|940.18|942.98|940.18|942.98|940.18|942.98|940.18|0
1655334260000|2022-06-15 23:04:20|943.1|940.3|943.22|940.42|943.22|940.42|943.1|940.3|0
1655334270000|2022-06-15 23:04:30|943.35|940.55|943.6|940.8|943.6|940.8|943.35|940.55|0
1655334280000|2022-06-15 23:04:40|943.72|940.92|943.47|940.67|943.72|940.92|943.47|940.67|0
1655334290000|2022-06-15 23:04:50|943.6|940.8|943.6|940.8|943.6|940.8|943.6|940.8|0
1655334300000|2022-06-15 23:05:00|943.72|940.92|943.72|940.92|943.72|940.92|943.72|940.92|0
1655334310000|2022-06-15 23:05:10|943.6|940.8|943.47|940.67|943.6|940.8|943.47|940.67|0
1655334320000|2022-06-15 23:05:20|943.35|940.55|943.22|940.42|943.35|940.55|943.22|940.42|0
1655334330000|2022-06-15 23:05:30|942.98|940.18|942.73|939.93|942.98|940.18|942.73|939.93|0
1655334340000|2022-06-15 23:05:40|942.86|940.06|943.1|940.3|943.1|940.3|942.86|940.06|0
1655334350000|2022-06-15 23:05:50|942.98|940.18|943.1|940.3|943.35|940.55|942.98|940.18|0
1655334360000|2022-06-15 23:06:00|942.86|940.06|942.86|940.06|942.86|940.06|942.86|940.06|0
1655334380000|2022-06-15 23:06:20|942.98|940.18|943.1|940.3|943.1|940.3|942.98|940.18|0
1655334400000|2022-06-15 23:06:40|943.35|940.55|942.86|940.06|943.35|940.55|942.86|940.06|0
1655334410000|2022-06-15 23:06:50|942.98|940.18|942.98|940.18|942.98|940.18|942.98|940.18|0
1655334420000|2022-06-15 23:07:00|943.1|940.3|943.35|940.55|943.35|940.55|943.1|940.3|0
1655334430000|2022-06-15 23:07:10|943.72|940.92|943.6|940.8|943.72|940.92|943.6|940.8|0
1655334440000|2022-06-15 23:07:20|943.72|940.92|943.85|941.05|943.85|941.05|943.72|940.92|0
1655334450000|2022-06-15 23:07:30|943.97|941.17|943.97|941.17|943.97|941.17|943.97|941.17|0
1655334460000|2022-06-15 23:07:40|943.85|941.05|943.72|940.92|943.85|941.05|943.72|940.92|0
1655334470000|2022-06-15 23:07:50|943.6|940.8|943.47|940.67|943.72|940.92|943.47|940.67|0
1655334480000|2022-06-15 23:08:00|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655334490000|2022-06-15 23:08:10|943.47|940.67|943.35|940.55|943.47|940.67|943.35|940.55|0
1655334510000|2022-06-15 23:08:30|943.22|940.42|943.1|940.3|943.22|940.42|943.1|940.3|0
1655334520000|2022-06-15 23:08:40|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655334530000|2022-06-15 23:08:50|943.1|940.3|943.1|940.3|943.1|940.3|943.1|940.3|0
1655334540000|2022-06-15 23:09:00|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655334550000|2022-06-15 23:09:10|943.1|940.3|943.1|940.3|943.1|940.3|943.1|940.3|0
1655334560000|2022-06-15 23:09:20|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655334570000|2022-06-15 23:09:30|943.47|940.67|943.35|940.55|943.47|940.67|943.35|940.55|0
1655334590000|2022-06-15 23:09:50|943.47|940.67|943.35|940.55|943.47|940.67|943.35|940.55|0
1655334600000|2022-06-15 23:10:00|943.47|940.67|943.35|940.55|943.47|940.67|943.35|940.55|0
1655334610000|2022-06-15 23:10:10|943.1|940.3|943.1|940.3|943.1|940.3|943.1|940.3|0
1655334620000|2022-06-15 23:10:20|943.47|940.67|943.47|940.67|943.47|940.67|943.47|940.67|0
1655334630000|2022-06-15 23:10:30|943.35|940.55|943.47|940.67|943.47|940.67|943.35|940.55|0
1655334640000|2022-06-15 23:10:40|943.35|940.55|943.47|940.67|943.47|940.67|943.35|940.55|0
1655334650000|2022-06-15 23:10:50|943.35|940.55|943.6|940.8|943.6|940.8|943.35|940.55|0
1655334660000|2022-06-15 23:11:00|943.72|940.92|943.6|940.8|943.72|940.92|943.6|940.8|0
1655334670000|2022-06-15 23:11:10|943.47|940.67|943.72|940.92|943.72|940.92|943.35|940.55|0
1655334680000|2022-06-15 23:11:20|943.85|941.05|944.21|941.41|944.21|941.41|943.85|941.05|0
1655334690000|2022-06-15 23:11:30|944.09|941.29|943.97|941.17|944.09|941.29|943.85|941.05|0
1655334700000|2022-06-15 23:11:40|943.85|941.05|943.72|940.92|943.85|941.05|943.72|940.92|0
1655334730000|2022-06-15 23:12:10|943.47|940.67|943.22|940.42|943.47|940.67|942.98|940.18|0
1655334750000|2022-06-15 23:12:30|943.1|940.3|943.1|940.3|943.1|940.3|943.1|940.3|0
1655334760000|2022-06-15 23:12:40|942.98|940.18|943.1|940.3|943.22|940.42|942.98|940.18|0
1655334770000|2022-06-15 23:12:50|942.98|940.18|942.98|940.18|942.98|940.18|942.98|940.18|0
1655334780000|2022-06-15 23:13:00|943.1|940.3|942.98|940.18|943.1|940.3|942.98|940.18|0
1655334790000|2022-06-15 23:13:10|943.1|940.3|943.22|940.42|943.22|940.42|943.1|940.3|0
1655334800000|2022-06-15 23:13:20|942.98|940.18|943.22|940.42|943.22|940.42|942.98|940.18|0
1655334810000|2022-06-15 23:13:30|943.47|940.67|942.98|940.18|943.47|940.67|942.98|940.18|0
1655334820000|2022-06-15 23:13:40|942.73|939.93|942.73|939.93|942.73|939.93|942.73|939.93|0
1655334830000|2022-06-15 23:13:50|942.98|940.18|942.86|940.06|942.98|940.18|942.86|940.06|0
1655334840000|2022-06-15 23:14:00|942.73|939.93|942.73|939.93|942.86|940.06|942.73|939.93|0
1655334850000|2022-06-15 23:14:10|942.86|940.06|942.98|940.18|942.98|940.18|942.86|940.06|0
1655334870000|2022-06-15 23:14:30|943.1|940.3|943.6|940.8|943.6|940.8|943.1|940.3|0
1655334880000|2022-06-15 23:14:40|943.47|940.67|943.72|940.92|943.72|940.92|943.47|940.67|0
1655334900000|2022-06-15 23:15:00|944.09|941.29|944.09|941.29|944.09|941.29|944.09|941.29|0
1655334910000|2022-06-15 23:15:10|943.97|941.17|944.09|941.29|944.09|941.29|943.97|941.17|0
1655334920000|2022-06-15 23:15:20|944.21|941.41|944.46|941.66|944.46|941.66|944.21|941.41|0
1655334930000|2022-06-15 23:15:30|944.71|941.91|944.71|941.91|944.71|941.91|944.71|941.91|0
1655334940000|2022-06-15 23:15:40|944.59|941.79|944.59|941.79|944.59|941.79|944.59|941.79|0
1655334950000|2022-06-15 23:15:50|944.46|941.66|944.46|941.66|944.59|941.79|944.46|941.66|0
1655334970000|2022-06-15 23:16:10|944.34|941.54|944.46|941.66|944.46|941.66|944.34|941.54|0
1655334980000|2022-06-15 23:16:20|944.34|941.54|944.46|941.66|944.46|941.66|944.34|941.54|0
1655334990000|2022-06-15 23:16:30|944.71|941.91|944.71|941.91|944.71|941.91|944.71|941.91|0
1655335000000|2022-06-15 23:16:40|944.84|942.04|944.95|942.15|944.95|942.15|944.84|942.04|0
1655335010000|2022-06-15 23:16:50|944.46|941.66|944.59|941.79|944.59|941.79|944.46|941.66|0
1655335020000|2022-06-15 23:17:00|944.71|941.91|944.84|942.04|944.84|942.04|944.71|941.91|0
1655335030000|2022-06-15 23:17:10|944.95|942.15|944.71|941.91|944.95|942.15|944.71|941.91|0
1655335040000|2022-06-15 23:17:20|944.59|941.79|944.71|941.91|944.71|941.91|944.34|941.54|0
1655335050000|2022-06-15 23:17:30|944.84|942.04|944.84|942.04|944.84|942.04|944.84|942.04|0
1655335060000|2022-06-15 23:17:40|944.95|942.15|944.95|942.15|944.95|942.15|944.84|942.04|0
1655335080000|2022-06-15 23:18:00|944.71|941.91|944.71|941.91|944.71|941.91|944.71|941.91|0
1655335100000|2022-06-15 23:18:20|944.46|941.66|944.46|941.66|944.46|941.66|944.46|941.66|0
1655335110000|2022-06-15 23:18:30|944.71|941.91|944.71|941.91|944.71|941.91|944.71|941.91|0
1655335120000|2022-06-15 23:18:40|944.84|942.04|944.84|942.04|944.84|942.04|944.84|942.04|0
1655335130000|2022-06-15 23:18:50|944.71|941.91|944.59|941.79|944.71|941.91|944.59|941.79|0
1655335140000|2022-06-15 23:19:00|944.71|941.91|944.71|941.91|944.71|941.91|944.71|941.91|0
1655335160000|2022-06-15 23:19:20|944.46|941.66|944.46|941.66|944.46|941.66|944.46|941.66|0
1655335170000|2022-06-15 23:19:30|944.34|941.54|944.34|941.54|944.34|941.54|944.34|941.54|0
1655335180000|2022-06-15 23:19:40|944.09|941.29|944.46|941.66|944.46|941.66|944.09|941.29|0
1655335190000|2022-06-15 23:19:50|944.34|941.54|944.34|941.54|944.34|941.54|944.34|941.54|0
1655335220000|2022-06-15 23:20:20|944.21|941.41|943.96|941.16|944.21|941.41|943.96|941.16|0
1655335230000|2022-06-15 23:20:30|944.21|941.41|944.21|941.41|944.21|941.41|944.21|941.41|0
1655335240000|2022-06-15 23:20:40|944.09|941.29|944.09|941.29|944.09|941.29|944.09|941.29|0
1655335250000|2022-06-15 23:20:50|943.96|941.16|943.96|941.16|943.96|941.16|943.96|941.16|0
1655335280000|2022-06-15 23:21:20|944.21|941.41|944.09|941.29|944.21|941.41|944.09|941.29|0
1655335300000|2022-06-15 23:21:40|943.96|941.16|943.96|941.16|944.09|941.29|943.96|941.16|0
1655335310000|2022-06-15 23:21:50|943.85|941.05|943.85|941.05|943.85|941.05|943.85|941.05|0
1655335320000|2022-06-15 23:22:00|943.6|940.8|943.47|940.67|943.72|940.92|943.47|940.67|0
1655335330000|2022-06-15 23:22:10|943.6|940.8|943.47|940.67|943.6|940.8|943.47|940.67|0
1655335340000|2022-06-15 23:22:20|943.72|940.92|943.47|940.67|943.72|940.92|943.47|940.67|0
1655335350000|2022-06-15 23:22:30|943.6|940.8|943.47|940.67|943.6|940.8|943.47|940.67|0
1655335370000|2022-06-15 23:22:50|943.6|940.8|943.6|940.8|943.6|940.8|943.6|940.8|0
1655335380000|2022-06-15 23:23:00|943.47|940.67|943.47|940.67|943.47|940.67|943.47|940.67|0
1655335430000|2022-06-15 23:23:50|943.72|940.92|943.85|941.05|943.85|941.05|943.72|940.92|0
1655335440000|2022-06-15 23:24:00|943.96|941.16|943.72|940.92|943.96|941.16|943.72|940.92|0
1655335450000|2022-06-15 23:24:10|943.96|941.16|943.96|941.16|943.96|941.16|943.96|941.16|0
1655335460000|2022-06-15 23:24:20|944.09|941.29|944.21|941.41|944.21|941.41|944.09|941.29|0
1655335470000|2022-06-15 23:24:30|944.09|941.29|944.09|941.29|944.09|941.29|944.09|941.29|0
1655335480000|2022-06-15 23:24:40|944.21|941.41|944.21|941.41|944.21|941.41|944.21|941.41|0
1655335490000|2022-06-15 23:24:50|944.34|941.54|944.46|941.66|944.46|941.66|944.34|941.54|0
1655335500000|2022-06-15 23:25:00|944.59|941.79|944.46|941.66|944.59|941.79|944.46|941.66|0
1655335520000|2022-06-15 23:25:20|944.59|941.79|944.46|941.66|944.71|941.91|944.46|941.66|0
1655335530000|2022-06-15 23:25:30|944.21|941.41|944.21|941.41|944.21|941.41|944.21|941.41|0
1655335560000|2022-06-15 23:26:00|944.46|941.66|944.46|941.66|944.46|941.66|944.46|941.66|0
1655335570000|2022-06-15 23:26:10|944.21|941.41|944.21|941.41|944.34|941.54|944.21|941.41|0
1655335590000|2022-06-15 23:26:30|944.46|941.66|944.46|941.66|944.46|941.66|944.46|941.66|0
1655335610000|2022-06-15 23:26:50|944.21|941.41|944.09|941.29|944.21|941.41|944.09|941.29|0
1655335620000|2022-06-15 23:27:00|944.21|941.41|943.72|940.92|944.21|941.41|943.72|940.92|0
1655335640000|2022-06-15 23:27:20|943.47|940.67|943.47|940.67|943.6|940.8|943.47|940.67|0
1655335650000|2022-06-15 23:27:30|943.6|940.8|943.6|940.8|943.6|940.8|943.6|940.8|0
1655335660000|2022-06-15 23:27:40|943.72|940.92|943.47|940.67|943.72|940.92|943.47|940.67|0
1655335670000|2022-06-15 23:27:50|943.6|940.8|943.72|940.92|943.72|940.92|943.6|940.8|0
1655335680000|2022-06-15 23:28:00|943.96|941.16|943.72|940.92|943.96|941.16|943.72|940.92|0
1655335700000|2022-06-15 23:28:20|943.85|941.05|943.72|940.92|943.96|941.16|943.72|940.92|0
1655335730000|2022-06-15 23:28:50|943.6|940.8|943.47|940.67|943.6|940.8|943.47|940.67|0
1655335740000|2022-06-15 23:29:00|943.6|940.8|943.47|940.67|943.6|940.8|943.47|940.67|0
1655335750000|2022-06-15 23:29:10|943.35|940.55|943.22|940.42|943.35|940.55|943.22|940.42|0
1655335760000|2022-06-15 23:29:20|943.1|940.3|942.73|939.93|943.1|940.3|942.73|939.93|0
1655335770000|2022-06-15 23:29:30|942.97|940.17|942.97|940.17|942.97|940.17|942.97|940.17|0
1655335780000|2022-06-15 23:29:40|943.22|940.42|943.1|940.3|943.22|940.42|942.97|940.17|0
1655335790000|2022-06-15 23:29:50|942.97|940.17|942.97|940.17|942.97|940.17|942.97|940.17|0
1655335800000|2022-06-15 23:30:00|942.86|940.06|942.73|939.93|942.86|940.06|942.73|939.93|0
1655335820000|2022-06-15 23:30:20|942.97|940.17|942.97|940.17|942.97|940.17|942.97|940.17|0
1655335830000|2022-06-15 23:30:30|942.73|939.93|942.73|939.93|942.73|939.93|942.73|939.93|0
1655335850000|2022-06-15 23:30:50|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655335860000|2022-06-15 23:31:00|943.35|940.55|943.22|940.42|943.35|940.55|943.22|940.42|0
1655335900000|2022-06-15 23:31:40|943.35|940.55|943.35|940.55|943.35|940.55|943.35|940.55|0
1655335910000|2022-06-15 23:31:50|943.47|940.67|943.47|940.67|943.47|940.67|943.47|940.67|0
1655335930000|2022-06-15 23:32:10|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655335950000|2022-06-15 23:32:30|942.97|940.17|942.97|940.17|942.97|940.17|942.97|940.17|0
1655335960000|2022-06-15 23:32:40|942.86|940.06|942.86|940.06|942.86|940.06|942.86|940.06|0
1655335970000|2022-06-15 23:32:50|942.73|939.93|942.73|939.93|942.73|939.93|942.73|939.93|0
1655335990000|2022-06-15 23:33:10|942.97|940.17|942.97|940.17|942.97|940.17|942.97|940.17|0
1655336010000|2022-06-15 23:33:30|943.22|940.42|943.22|940.42|943.22|940.42|943.22|940.42|0
1655336020000|2022-06-15 23:33:40|942.97|940.17|942.97|940.17|942.97|940.17|942.97|940.17|0
1655336030000|2022-06-15 23:33:50|942.73|939.93|942.97|940.17|942.97|940.17|942.73|939.93|0
1655336060000|2022-06-15 23:34:20|942.73|939.93|942.73|939.93|942.73|939.93|942.73|939.93|0
1655336070000|2022-06-15 23:34:30|942.86|940.06|942.73|939.93|942.86|940.06|942.73|939.93|0
1655336100000|2022-06-15 23:35:00|941.98|939.18|941.74|938.94|941.98|939.18|941.74|938.94|0
1655336110000|2022-06-15 23:35:10|941.49|938.69|941.24|938.44|941.49|938.69|941.24|938.44|0
1655336120000|2022-06-15 23:35:20|941.49|938.69|941.49|938.69|941.49|938.69|941.49|938.69|0
1655336140000|2022-06-15 23:35:40|941.62|938.82|941.87|939.07|941.87|939.07|941.62|938.82|0
1655336150000|2022-06-15 23:35:50|941.62|938.82|941.62|938.82|941.62|938.82|941.62|938.82|0
1655336160000|2022-06-15 23:36:00|941.49|938.69|941.62|938.82|941.62|938.82|941.49|938.69|0
1655336170000|2022-06-15 23:36:10|941.74|938.94|941.74|938.94|941.74|938.94|941.74|938.94|0
1655336190000|2022-06-15 23:36:30|941.49|938.69|941.49|938.69|941.49|938.69|941.49|938.69|0
1655336200000|2022-06-15 23:36:40|941.24|938.44|941.24|938.44|941.24|938.44|941.24|938.44|0
1655336210000|2022-06-15 23:36:50|941.37|938.57|941.49|938.69|941.49|938.69|941.37|938.57|0
1655336220000|2022-06-15 23:37:00|941.24|938.44|941|938.2|941.24|938.44|941|938.2|0
1655336230000|2022-06-15 23:37:10|940.75|937.95|940.75|937.95|940.75|937.95|940.75|937.95|0
1655336250000|2022-06-15 23:37:30|940.5|937.7|940.88|938.08|940.88|938.08|940.5|937.7|0
1655336260000|2022-06-15 23:37:40|940.75|937.95|941|938.2|941|938.2|940.75|937.95|0
1655336270000|2022-06-15 23:37:50|940.88|938.08|940.75|937.95|940.88|938.08|940.75|937.95|0
1655336310000|2022-06-15 23:38:30|940.5|937.7|940.5|937.7|940.75|937.95|940.5|937.7|0
1655336330000|2022-06-15 23:38:50|940.25|937.45|940.25|937.45|940.25|937.45|940.25|937.45|0
1655336360000|2022-06-15 23:39:20|939.76|936.96|939.76|936.96|939.76|936.96|939.76|936.96|0
1655336370000|2022-06-15 23:39:30|939.51|936.71|939.26|936.46|939.51|936.71|939.02|936.22|0
1655336380000|2022-06-15 23:39:40|939.02|936.22|939.02|936.22|939.02|936.22|939.02|936.22|0
1655336400000|2022-06-15 23:40:00|939.26|936.46|939.02|936.22|939.26|936.46|939.02|936.22|0
1655336410000|2022-06-15 23:40:10|939.14|936.34|939.02|936.22|939.14|936.34|939.02|936.22|0
1655336430000|2022-06-15 23:40:30|939.26|936.46|939.51|936.71|939.51|936.71|939.26|936.46|0
1655336440000|2022-06-15 23:40:40|939.26|936.46|939.26|936.46|939.26|936.46|939.26|936.46|0
1655336450000|2022-06-15 23:40:50|939.02|936.22|938.9|936.1|939.26|936.46|938.9|936.1|0
1655336460000|2022-06-15 23:41:00|939.02|936.22|938.77|935.97|939.02|936.22|938.65|935.85|0
1655336470000|2022-06-15 23:41:10|937.78|934.98|938.77|935.97|938.77|935.97|937.78|934.98|0
1655336480000|2022-06-15 23:41:20|939.26|936.46|939.26|936.46|939.76|936.96|939.26|936.46|0
1655336490000|2022-06-15 23:41:30|939.39|936.59|939.51|936.71|939.51|936.71|939.39|936.59|0
1655336500000|2022-06-15 23:41:40|939.26|936.46|939.26|936.46|939.26|936.46|939.26|936.46|0
1655336520000|2022-06-15 23:42:00|939.39|936.59|939.26|936.46|939.51|936.71|939.26|936.46|0
1655336530000|2022-06-15 23:42:10|939.02|936.22|939.26|936.46|939.26|936.46|939.02|936.22|0
1655336540000|2022-06-15 23:42:20|939.02|936.22|938.77|935.97|939.02|936.22|938.52|935.72|0
1655336550000|2022-06-15 23:42:30|938.52|935.72|938.4|935.6|938.52|935.72|938.4|935.6|0
1655336560000|2022-06-15 23:42:40|938.52|935.72|938.27|935.47|938.52|935.72|937.78|934.98|0
1655336570000|2022-06-15 23:42:50|938.16|935.36|937.28|934.48|938.16|935.36|937.28|934.48|0
1655336580000|2022-06-15 23:43:00|937.53|934.73|937.28|934.48|937.53|934.73|937.28|934.48|0
1655336590000|2022-06-15 23:43:10|937.17|934.37|937.04|934.24|937.17|934.37|937.04|934.24|0
1655336600000|2022-06-15 23:43:20|937.28|934.48|936.79|933.99|937.28|934.48|936.79|933.99|0
1655336610000|2022-06-15 23:43:30|936.54|933.74|936.54|933.74|936.54|933.74|936.54|933.74|0
1655336620000|2022-06-15 23:43:40|936.3|933.5|936.54|933.74|936.54|933.74|936.3|933.5|0
1655336630000|2022-06-15 23:43:50|936.3|933.5|936.3|933.5|936.3|933.5|936.3|933.5|0
1655336650000|2022-06-15 23:44:10|936.54|933.74|936.42|933.62|936.54|933.74|936.42|933.62|0
1655336660000|2022-06-15 23:44:20|936.3|933.5|936.3|933.5|936.3|933.5|936.3|933.5|0
1655336670000|2022-06-15 23:44:30|936.42|933.62|936.3|933.5|936.42|933.62|936.3|933.5|0
1655336680000|2022-06-15 23:44:40|935.8|933|935.8|933|935.8|933|935.8|933|0
1655336690000|2022-06-15 23:44:50|935.55|932.75|935.43|932.63|935.55|932.75|935.43|932.63|0
1655336700000|2022-06-15 23:45:00|935.31|932.51|935.55|932.75|935.55|932.75|935.31|932.51|0
1655336710000|2022-06-15 23:45:10|935.68|932.88|935.31|932.51|935.68|932.88|935.31|932.51|0
1655336720000|2022-06-15 23:45:20|935.55|932.75|935.55|932.75|935.55|932.75|935.31|932.51|0
1655336730000|2022-06-15 23:45:30|936.05|933.25|935.8|933|936.05|933.25|935.8|933|0
1655336740000|2022-06-15 23:45:40|935.93|933.13|935.8|933|935.93|933.13|935.8|933|0
1655336750000|2022-06-15 23:45:50|935.31|932.51|935.06|932.26|935.43|932.63|935.06|932.26|0
1655336760000|2022-06-15 23:46:00|935.31|932.51|935.06|932.26|935.31|932.51|935.06|932.26|0
1655336770000|2022-06-15 23:46:10|934.81|932.01|935.06|932.26|935.06|932.26|934.81|932.01|0
1655336780000|2022-06-15 23:46:20|934.81|932.01|934.81|932.01|934.81|932.01|934.56|931.76|0
1655336790000|2022-06-15 23:46:30|935.31|932.51|935.06|932.26|935.55|932.75|935.06|932.26|0
1655336800000|2022-06-15 23:46:40|935.31|932.51|934.94|932.14|935.31|932.51|934.94|932.14|0
1655336810000|2022-06-15 23:46:50|935.06|932.26|934.81|932.01|935.06|932.26|934.81|932.01|0
1655336830000|2022-06-15 23:47:10|935.06|932.26|934.32|931.52|935.06|932.26|934.32|931.52|0
1655336840000|2022-06-15 23:47:20|934.56|931.76|934.32|931.52|934.56|931.76|934.2|931.4|0
1655336850000|2022-06-15 23:47:30|934.56|931.76|934.32|931.52|934.69|931.89|934.32|931.52|0
1655336860000|2022-06-15 23:47:40|934.56|931.76|934.32|931.52|934.56|931.76|934.32|931.52|0
1655336870000|2022-06-15 23:47:50|934.07|931.27|934.07|931.27|934.07|931.27|934.07|931.27|0
1655336880000|2022-06-15 23:48:00|933.82|931.02|933.82|931.02|933.82|931.02|933.82|931.02|0
1655336890000|2022-06-15 23:48:10|934.07|931.27|934.32|931.52|934.32|931.52|933.82|931.02|0
1655336910000|2022-06-15 23:48:30|933.82|931.02|934.32|931.52|934.32|931.52|933.82|931.02|0
1655336920000|2022-06-15 23:48:40|934.56|931.76|934.81|932.01|934.81|932.01|934.56|931.76|0
1655336930000|2022-06-15 23:48:50|935.06|932.26|935.06|932.26|935.06|932.26|935.06|932.26|0
1655336950000|2022-06-15 23:49:10|935.31|932.51|935.31|932.51|935.31|932.51|935.31|932.51|0
1655336960000|2022-06-15 23:49:20|935.06|932.26|935.06|932.26|935.06|932.26|935.06|932.26|0
1655336980000|2022-06-15 23:49:40|934.81|932.01|935.55|932.75|935.55|932.75|934.81|932.01|0
1655336990000|2022-06-15 23:49:50|935.31|932.51|935.06|932.26|935.55|932.75|935.06|932.26|0
1655337000000|2022-06-15 23:50:00|934.94|932.14|934.81|932.01|934.94|932.14|934.81|932.01|0
1655337010000|2022-06-15 23:50:10|934.94|932.14|934.81|932.01|934.94|932.14|934.81|932.01|0
1655337020000|2022-06-15 23:50:20|934.56|931.76|934.69|931.89|934.81|932.01|934.56|931.76|0
1655337030000|2022-06-15 23:50:30|934.32|931.52|933.57|930.77|934.32|931.52|933.33|930.53|0
1655337040000|2022-06-15 23:50:40|933.33|930.53|933.57|930.77|933.57|930.77|933.33|930.53|0
1655337050000|2022-06-15 23:50:50|933.33|930.53|933.08|930.28|933.33|930.53|933.08|930.28|0
1655337060000|2022-06-15 23:51:00|932.83|930.03|933.33|930.53|933.33|930.53|932.59|929.79|0
1655337070000|2022-06-15 23:51:10|933.57|930.77|933.82|931.02|934.07|931.27|933.57|930.77|0
1655337080000|2022-06-15 23:51:20|934.32|931.52|934.56|931.76|934.56|931.76|934.32|931.52|0
1655337090000|2022-06-15 23:51:30|934.45|931.65|934.07|931.27|934.45|931.65|933.95|931.15|0
1655337100000|2022-06-15 23:51:40|933.95|931.15|934.2|931.4|934.2|931.4|933.95|931.15|0
1655337110000|2022-06-15 23:51:50|934.32|931.52|934.56|931.76|934.56|931.76|934.32|931.52|0
1655337120000|2022-06-15 23:52:00|934.07|931.27|934.07|931.27|934.07|931.27|934.07|931.27|0
1655337130000|2022-06-15 23:52:10|934.32|931.52|934.81|932.01|934.81|932.01|934.32|931.52|0
1655337140000|2022-06-15 23:52:20|934.56|931.76|934.56|931.76|934.81|932.01|934.56|931.76|0
1655337150000|2022-06-15 23:52:30|934.81|932.01|934.56|931.76|934.81|932.01|934.56|931.76|0
1655337160000|2022-06-15 23:52:40|934.81|932.01|934.56|931.76|934.81|932.01|934.56|931.76|0
1655337170000|2022-06-15 23:52:50|934.81|932.01|934.69|931.89|934.81|932.01|934.56|931.76|0
1655337180000|2022-06-15 23:53:00|934.56|931.76|934.32|931.52|934.56|931.76|934.07|931.27|0
1655337190000|2022-06-15 23:53:10|934.56|931.76|934.56|931.76|934.69|931.89|934.56|931.76|0
1655337200000|2022-06-15 23:53:20|934.45|931.65|934.45|931.65|934.45|931.65|934.45|931.65|0
1655337210000|2022-06-15 23:53:30|934.56|931.76|934.81|932.01|934.81|932.01|934.56|931.76|0
1655337220000|2022-06-15 23:53:40|934.56|931.76|934.56|931.76|934.56|931.76|934.56|931.76|0
1655337230000|2022-06-15 23:53:50|934.45|931.65|934.07|931.27|934.45|931.65|934.07|931.27|0
1655337240000|2022-06-15 23:54:00|933.7|930.9|933.46|930.66|933.7|930.9|933.46|930.66|0
1655337250000|2022-06-15 23:54:10|933.33|930.53|933.21|930.41|933.33|930.53|933.08|930.28|0
1655337260000|2022-06-15 23:54:20|933.08|930.28|933.57|930.77|933.57|930.77|933.08|930.28|0
1655337270000|2022-06-15 23:54:30|933.82|931.02|933.82|931.02|933.82|931.02|933.82|931.02|0
1655337280000|2022-06-15 23:54:40|933.57|930.77|933.57|930.77|933.82|931.02|933.57|930.77|0
1655337290000|2022-06-15 23:54:50|933.82|931.02|933.82|931.02|933.82|931.02|933.82|931.02|0
1655337300000|2022-06-15 23:55:00|933.57|930.77|933.57|930.77|933.82|931.02|933.57|930.77|0
1655337310000|2022-06-15 23:55:10|933.82|931.02|933.57|930.77|933.82|931.02|933.57|930.77|0
1655337320000|2022-06-15 23:55:20|933.7|930.9|933.82|931.02|933.82|931.02|933.7|930.9|0
1655337340000|2022-06-15 23:55:40|933.57|930.77|933.82|931.02|933.82|931.02|933.57|930.77|0
1655337350000|2022-06-15 23:55:50|933.7|930.9|933.57|930.77|933.7|930.9|933.57|930.77|0
1655337360000|2022-06-15 23:56:00|933.7|930.9|933.57|930.77|933.82|931.02|933.57|930.77|0
1655337370000|2022-06-15 23:56:10|933.82|931.02|933.7|930.9|933.82|931.02|933.7|930.9|0
1655337380000|2022-06-15 23:56:20|933.57|930.77|933.08|930.28|933.57|930.77|933.08|930.28|0
1655337390000|2022-06-15 23:56:30|933.33|930.53|933.33|930.53|933.33|930.53|933.33|930.53|0
1655337400000|2022-06-15 23:56:40|933.21|930.41|933.33|930.53|933.33|930.53|933.21|930.41|0
1655337420000|2022-06-15 23:57:00|933.08|930.28|933.08|930.28|933.08|930.28|933.08|930.28|0
1655337440000|2022-06-15 23:57:20|932.96|930.16|933.08|930.28|933.08|930.28|932.83|930.03|0
1655337460000|2022-06-15 23:57:40|932.83|930.03|932.59|929.79|932.83|930.03|932.59|929.79|0
1655337470000|2022-06-15 23:57:50|932.83|930.03|932.47|929.67|932.83|930.03|932.47|929.67|0
1655337480000|2022-06-15 23:58:00|932.09|929.29|932.59|929.79|932.59|929.79|932.09|929.29|0
1655337490000|2022-06-15 23:58:10|932.34|929.54|932.09|929.29|932.34|929.54|932.09|929.29|0
1655337500000|2022-06-15 23:58:20|931.97|929.17|932.34|929.54|932.34|929.54|931.97|929.17|0
1655337510000|2022-06-15 23:58:30|932.59|929.79|932.83|930.03|932.83|930.03|932.59|929.79|0
1655337520000|2022-06-15 23:58:40|932.96|930.16|932.83|930.03|932.96|930.16|932.83|930.03|0
1655337530000|2022-06-15 23:58:50|933.08|930.28|933.08|930.28|933.08|930.28|933.08|930.28|0
1655337540000|2022-06-15 23:59:00|933.33|930.53|933.33|930.53|933.33|930.53|933.21|930.41|0
1655337550000|2022-06-15 23:59:10|932.96|930.16|932.59|929.79|932.96|930.16|932.59|929.79|0
1655337560000|2022-06-15 23:59:20|932.34|929.54|932.09|929.29|932.59|929.79|932.09|929.29|0
1655337570000|2022-06-15 23:59:30|932.22|929.42|931.97|929.17|932.22|929.42|931.97|929.17|0
1655337580000|2022-06-15 23:59:40|931.84|929.04|931.84|929.04|931.84|929.04|931.84|929.04|0
1655337590000|2022-06-15 23:59:50|931.6|928.8|931.73|928.93|931.73|928.93|931.6|928.8|0
1655337600000|2022-06-16 00:00:00|932.83|930.03|933.57|930.77|933.57|930.77|932.83|930.03|0
1655337610000|2022-06-16 00:00:10|933.82|931.02|933.82|931.02|934.07|931.27|933.82|931.02|0
1655337620000|2022-06-16 00:00:20|933.33|930.53|933.46|930.66|933.57|930.77|933.33|930.53|0
1655337630000|2022-06-16 00:00:30|932.96|930.16|933.33|930.53|933.33|930.53|932.83|930.03|0
1655337640000|2022-06-16 00:00:40|933.08|930.28|933.57|930.77|933.57|930.77|933.08|930.28|0
1655337650000|2022-06-16 00:00:50|933.21|930.41|933.82|931.02|933.82|931.02|933.21|930.41|0
1655337660000|2022-06-16 00:01:00|934.56|931.76|935.06|932.26|935.31|932.51|934.56|931.76|0
1655337670000|2022-06-16 00:01:10|934.81|932.01|935.06|932.26|935.06|932.26|934.81|932.01|0
1655337680000|2022-06-16 00:01:20|934.56|931.76|934.81|932.01|935.06|932.26|934.56|931.76|0
1655337690000|2022-06-16 00:01:30|934.69|931.89|935.06|932.26|935.06|932.26|934.69|931.89|0
1655337700000|2022-06-16 00:01:40|934.81|932.01|934.56|931.76|934.81|932.01|934.56|931.76|0
1655337710000|2022-06-16 00:01:50|935.19|932.39|935.55|932.75|935.55|932.75|935.19|932.39|0
1655337720000|2022-06-16 00:02:00|935.43|932.63|934.69|931.89|935.43|932.63|934.69|931.89|0
1655337730000|2022-06-16 00:02:10|934.56|931.76|935.31|932.51|935.31|932.51|934.56|931.76|0
1655337740000|2022-06-16 00:02:20|934.81|932.01|934.07|931.27|934.81|932.01|934.07|931.27|0
1655337750000|2022-06-16 00:02:30|933.33|930.53|934.07|931.27|934.44|931.64|933.33|930.53|0
1655337760000|2022-06-16 00:02:40|933.82|931.02|933.33|930.53|934.07|931.27|933.33|930.53|0
1655337770000|2022-06-16 00:02:50|933.46|930.66|933.46|930.66|933.82|931.02|933.46|930.66|0
1655337780000|2022-06-16 00:03:00|933.82|931.02|933.46|930.66|933.95|931.15|933.46|930.66|0
1655337790000|2022-06-16 00:03:10|933.57|930.77|934.07|931.27|934.07|931.27|933.46|930.66|0
1655337800000|2022-06-16 00:03:20|933.95|931.15|933.82|931.02|933.95|931.15|933.82|931.02|0
1655337810000|2022-06-16 00:03:30|934.07|931.27|934.32|931.52|934.32|931.52|933.95|931.15|0
1655337820000|2022-06-16 00:03:40|933.82|931.02|933.46|930.66|933.82|931.02|933.46|930.66|0
1655337830000|2022-06-16 00:03:50|933.33|930.53|933.21|930.41|933.33|930.53|933.21|930.41|0
1655337840000|2022-06-16 00:04:00|933.33|930.53|932.59|929.79|933.33|930.53|932.59|929.79|0
1655337850000|2022-06-16 00:04:10|932.34|929.54|932.09|929.29|932.34|929.54|932.09|929.29|0
1655337860000|2022-06-16 00:04:20|932.34|929.54|932.34|929.54|932.34|929.54|932.34|929.54|0
1655337870000|2022-06-16 00:04:30|932.09|929.29|931.84|929.04|932.09|929.29|931.84|929.04|0
1655337880000|2022-06-16 00:04:40|931.97|929.17|931.84|929.04|931.97|929.17|931.84|929.04|0
1655337890000|2022-06-16 00:04:50|931.73|928.93|931.23|928.43|931.73|928.93|931.23|928.43|0
1655337900000|2022-06-16 00:05:00|931.35|928.55|931.35|928.55|931.6|928.8|931.23|928.43|0
1655337910000|2022-06-16 00:05:10|931.48|928.68|931.6|928.8|931.6|928.8|931.35|928.55|0
1655337920000|2022-06-16 00:05:20|931.84|929.04|931.6|928.8|931.84|929.04|931.6|928.8|0
1655337930000|2022-06-16 00:05:30|931.35|928.55|931.84|929.04|931.84|929.04|931.35|928.55|0
1655337940000|2022-06-16 00:05:40|932.22|929.42|932.09|929.29|932.34|929.54|932.09|929.29|0
1655337950000|2022-06-16 00:05:50|931.97|929.17|932.34|929.54|932.34|929.54|931.84|929.04|0
1655337960000|2022-06-16 00:06:00|932.59|929.79|933.08|930.28|933.08|930.28|932.59|929.79|0
1655337970000|2022-06-16 00:06:10|932.83|930.03|933.08|930.28|933.08|930.28|932.83|930.03|0
1655337980000|2022-06-16 00:06:20|933.33|930.53|932.34|929.54|933.33|930.53|932.34|929.54|0
1655337990000|2022-06-16 00:06:30|932.71|929.91|932.83|930.03|932.83|930.03|932.71|929.91|0
1655338000000|2022-06-16 00:06:40|932.59|929.79|932.47|929.67|932.59|929.79|932.47|929.67|0
1655338010000|2022-06-16 00:06:50|933.33|930.53|933.46|930.66|933.57|930.77|933.33|930.53|0
1655338020000|2022-06-16 00:07:00|934.07|931.27|934.07|931.27|934.07|931.27|933.82|931.02|0
1655338030000|2022-06-16 00:07:10|934.56|931.76|934.2|931.4|934.56|931.76|934.2|931.4|0
1655338040000|2022-06-16 00:07:20|934.07|931.27|933.82|931.02|934.07|931.27|933.57|930.77|0
1655338050000|2022-06-16 00:07:30|934.32|931.52|934.56|931.76|934.56|931.76|934.32|931.52|0
1655338070000|2022-06-16 00:07:50|935.31|932.51|935.31|932.51|935.31|932.51|935.06|932.26|0
1655338080000|2022-06-16 00:08:00|935.06|932.26|934.2|931.4|935.06|932.26|934.2|931.4|0
1655338090000|2022-06-16 00:08:10|933.82|931.02|933.33|930.53|933.82|931.02|933.33|930.53|0
1655338100000|2022-06-16 00:08:20|933.57|930.77|933.95|931.15|934.32|931.52|933.57|930.77|0
1655338110000|2022-06-16 00:08:30|934.2|931.4|933.82|931.02|934.56|931.76|933.82|931.02|0
1655338120000|2022-06-16 00:08:40|933.46|930.66|933.57|930.77|933.57|930.77|933.46|930.66|0
1655338130000|2022-06-16 00:08:50|933.46|930.66|933.82|931.02|933.82|931.02|933.46|930.66|0
1655338140000|2022-06-16 00:09:00|933.57|930.77|933.82|931.02|933.82|931.02|933.57|930.77|0
1655338150000|2022-06-16 00:09:10|933.57|930.77|933.82|931.02|933.82|931.02|933.57|930.77|0
1655338160000|2022-06-16 00:09:20|933.7|930.9|933.57|930.77|933.7|930.9|933.57|930.77|0
1655338170000|2022-06-16 00:09:30|933.33|930.53|933.33|930.53|933.57|930.77|933.33|930.53|0
1655338180000|2022-06-16 00:09:40|933.08|930.28|932.83|930.03|933.08|930.28|932.83|930.03|0
1655338190000|2022-06-16 00:09:50|932.71|929.91|932.83|930.03|932.83|930.03|932.71|929.91|0
1655338200000|2022-06-16 00:10:00|932.96|930.16|932.59|929.79|932.96|930.16|932.59|929.79|0
1655338210000|2022-06-16 00:10:10|932.34|929.54|932.59|929.79|932.59|929.79|932.34|929.54|0
1655338220000|2022-06-16 00:10:20|932.34|929.54|932.34|929.54|932.59|929.79|932.34|929.54|0
1655338230000|2022-06-16 00:10:30|932.71|929.91|932.83|930.03|932.83|930.03|932.71|929.91|0
1655338240000|2022-06-16 00:10:40|932.59|929.79|932.83|930.03|932.83|930.03|932.59|929.79|0
1655338250000|2022-06-16 00:10:50|933.33|930.53|933.82|931.02|933.82|931.02|933.33|930.53|0
1655338260000|2022-06-16 00:11:00|934.07|931.27|934.2|931.4|934.2|931.4|934.07|931.27|0
1655338270000|2022-06-16 00:11:10|934.07|931.27|933.95|931.15|934.07|931.27|933.95|931.15|0
1655338280000|2022-06-16 00:11:20|934.32|931.52|934.32|931.52|934.32|931.52|934.2|931.4|0
1655338290000|2022-06-16 00:11:30|933.95|931.15|933.82|931.02|934.07|931.27|933.82|931.02|0
1655338310000|2022-06-16 00:11:50|934.07|931.27|933.82|931.02|934.32|931.52|933.82|931.02|0
1655338320000|2022-06-16 00:12:00|934.07|931.27|934.07|931.27|934.07|931.27|934.07|931.27|0
1655338330000|2022-06-16 00:12:10|933.95|931.15|933.82|931.02|933.95|931.15|933.82|931.02|0
1655338340000|2022-06-16 00:12:20|933.57|930.77|933.46|930.66|933.57|930.77|933.46|930.66|0
1655338350000|2022-06-16 00:12:30|933.21|930.41|933.08|930.28|933.33|930.53|933.08|930.28|0
1655338360000|2022-06-16 00:12:40|932.83|930.03|932.83|930.03|932.83|930.03|932.83|930.03|0
1655338370000|2022-06-16 00:12:50|932.59|929.79|933.08|930.28|933.08|930.28|932.59|929.79|0
1655338380000|2022-06-16 00:13:00|932.83|930.03|932.83|930.03|932.83|930.03|932.83|930.03|0
1655338390000|2022-06-16 00:13:10|932.71|929.91|932.34|929.54|932.71|929.91|932.34|929.54|0
1655338400000|2022-06-16 00:13:20|932.09|929.29|932.34|929.54|932.34|929.54|932.09|929.29|0
1655338410000|2022-06-16 00:13:30|932.22|929.42|932.09|929.29|932.22|929.42|932.09|929.29|0
1655338420000|2022-06-16 00:13:40|931.84|929.04|931.84|929.04|931.84|929.04|931.6|928.8|0
1655338430000|2022-06-16 00:13:50|931.6|928.8|931.6|928.8|931.72|928.92|931.6|928.8|0
1655338440000|2022-06-16 00:14:00|931.84|929.04|931.84|929.04|931.84|929.04|931.84|929.04|0
1655338450000|2022-06-16 00:14:10|932.09|929.29|931.97|929.17|932.09|929.29|931.84|929.04|0
1655338460000|2022-06-16 00:14:20|931.84|929.04|931.72|928.92|931.84|929.04|931.72|928.92|0
1655338470000|2022-06-16 00:14:30|931.84|929.04|931.84|929.04|931.84|929.04|931.84|929.04|0
1655338480000|2022-06-16 00:14:40|931.6|928.8|931.6|928.8|931.72|928.92|931.6|928.8|0
1655338490000|2022-06-16 00:14:50|931.35|928.55|931.1|928.3|931.35|928.55|931.1|928.3|0
1655338500000|2022-06-16 00:15:00|931.35|928.55|930.85|928.05|931.35|928.55|930.85|928.05|0
1655338510000|2022-06-16 00:15:10|931.1|928.3|932.34|929.54|932.34|929.54|931.1|928.3|0
1655338520000|2022-06-16 00:15:20|931.48|928.68|932.22|929.42|932.22|929.42|931.48|928.68|0
1655338530000|2022-06-16 00:15:30|932.09|929.29|931.72|928.92|932.09|929.29|931.72|928.92|0
1655338540000|2022-06-16 00:15:40|931.6|928.8|931.48|928.68|931.6|928.8|931.48|928.68|0
1655338550000|2022-06-16 00:15:50|931.1|928.3|931.48|928.68|931.48|928.68|931.1|928.3|0
1655338560000|2022-06-16 00:16:00|931.35|928.55|931.84|929.04|931.84|929.04|931.35|928.55|0
1655338570000|2022-06-16 00:16:10|931.6|928.8|931.72|928.92|931.72|928.92|931.6|928.8|0
1655338580000|2022-06-16 00:16:20|932.09|929.29|931.84|929.04|932.09|929.29|931.35|928.55|0
1655338590000|2022-06-16 00:16:30|932.09|929.29|932.96|930.16|933.08|930.28|932.09|929.29|0
1655338600000|2022-06-16 00:16:40|932.83|930.03|932.47|929.67|932.83|930.03|932.47|929.67|0
1655338610000|2022-06-16 00:16:50|932.59|929.79|932.83|930.03|933.08|930.28|932.59|929.79|0
1655338620000|2022-06-16 00:17:00|932.96|930.16|933.33|930.53|933.33|930.53|932.96|930.16|0
1655338630000|2022-06-16 00:17:10|933.57|930.77|933.57|930.77|933.57|930.77|933.33|930.53|0
1655338640000|2022-06-16 00:17:20|933.21|930.41|932.83|930.03|933.21|930.41|932.58|929.78|0
1655338650000|2022-06-16 00:17:30|932.34|929.54|933.08|930.28|933.08|930.28|932.34|929.54|0
1655338660000|2022-06-16 00:17:40|933.33|930.53|933.33|930.53|933.33|930.53|933.21|930.41|0
1655338670000|2022-06-16 00:17:50|933.08|930.28|932.83|930.03|933.08|930.28|932.83|930.03|0
1655338680000|2022-06-16 00:18:00|932.47|929.67|932.22|929.42|932.58|929.78|932.22|929.42|0
1655338690000|2022-06-16 00:18:10|932.09|929.29|932.34|929.54|932.34|929.54|932.09|929.29|0
1655338700000|2022-06-16 00:18:20|932.22|929.42|932.09|929.29|932.22|929.42|932.09|929.29|0
1655338710000|2022-06-16 00:18:30|932.34|929.54|932.34|929.54|932.34|929.54|932.34|929.54|0
1655338720000|2022-06-16 00:18:40|931.1|928.3|931.23|928.43|931.48|928.68|931.1|928.3|0
1655338730000|2022-06-16 00:18:50|931.35|928.55|931.23|928.43|931.35|928.55|931.23|928.43|0
1655338740000|2022-06-16 00:19:00|931.1|928.3|931.1|928.3|931.35|928.55|931.1|928.3|0
1655338750000|2022-06-16 00:19:10|930.85|928.05|930.98|928.18|931.1|928.3|930.85|928.05|0
1655338760000|2022-06-16 00:19:20|931.1|928.3|930.98|928.18|931.1|928.3|930.85|928.05|0
1655338770000|2022-06-16 00:19:30|931.1|928.3|931.1|928.3|931.1|928.3|931.1|928.3|0
1655338780000|2022-06-16 00:19:40|931.35|928.55|931.1|928.3|931.35|928.55|931.1|928.3|0
1655338790000|2022-06-16 00:19:50|930.85|928.05|930.85|928.05|930.85|928.05|930.85|928.05|0
1655338800000|2022-06-16 00:20:00|931.1|928.3|931.6|928.8|931.6|928.8|930.85|928.05|0
1655338810000|2022-06-16 00:20:10|931.48|928.68|931.6|928.8|931.6|928.8|931.48|928.68|0
1655338820000|2022-06-16 00:20:20|932.09|929.29|931.84|929.04|932.09|929.29|931.84|929.04|0
1655338830000|2022-06-16 00:20:30|931.72|928.92|931.72|928.92|931.84|929.04|931.72|928.92|0
1655338840000|2022-06-16 00:20:40|931.84|929.04|931.97|929.17|932.09|929.29|931.84|929.04|0
1655338850000|2022-06-16 00:20:50|932.09|929.29|931.84|929.04|932.09|929.29|931.6|928.8|0
1655338860000|2022-06-16 00:21:00|932.34|929.54|932.22|929.42|932.34|929.54|932.09|929.29|0
1655338870000|2022-06-16 00:21:10|932.34|929.54|931.48|928.68|932.47|929.67|931.48|928.68|0
1655338880000|2022-06-16 00:21:20|931.23|928.43|931.72|928.92|931.84|929.04|931.23|928.43|0
1655338890000|2022-06-16 00:21:30|931.6|928.8|931.35|928.55|931.6|928.8|931.35|928.55|0
1655338900000|2022-06-16 00:21:40|931.23|928.43|931.1|928.3|931.35|928.55|931.1|928.3|0
1655338910000|2022-06-16 00:21:50|930.85|928.05|930.85|928.05|930.85|928.05|930.85|928.05|0
1655338920000|2022-06-16 00:22:00|931.1|928.3|931.35|928.55|931.35|928.55|931.1|928.3|0
1655338930000|2022-06-16 00:22:10|931.1|928.3|931.35|928.55|931.35|928.55|931.1|928.3|0
1655338940000|2022-06-16 00:22:20|930.85|928.05|930.85|928.05|930.85|928.05|930.85|928.05|0
1655338950000|2022-06-16 00:22:30|930.98|928.18|930.74|927.94|930.98|928.18|930.74|927.94|0
1655338960000|2022-06-16 00:22:40|930.61|927.81|930.61|927.81|930.74|927.94|930.61|927.81|0
1655338970000|2022-06-16 00:22:50|930.36|927.56|929.99|927.19|930.36|927.56|929.99|927.19|0
1655338980000|2022-06-16 00:23:00|929.87|927.07|929.37|926.57|929.87|927.07|929.37|926.57|0
1655338990000|2022-06-16 00:23:10|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655339000000|2022-06-16 00:23:20|928.88|926.08|928.38|925.58|928.88|926.08|928.38|925.58|0
1655339010000|2022-06-16 00:23:30|928.51|925.71|928.38|925.58|928.63|925.83|928.38|925.58|0
1655339020000|2022-06-16 00:23:40|928.51|925.71|928.51|925.71|928.51|925.71|928.51|925.71|0
1655339030000|2022-06-16 00:23:50|928.63|925.83|928.63|925.83|928.63|925.83|928.51|925.71|0
1655339040000|2022-06-16 00:24:00|928.38|925.58|928.63|925.83|928.63|925.83|928.38|925.58|0
1655339050000|2022-06-16 00:24:10|928.38|925.58|928.38|925.58|928.51|925.71|928.38|925.58|0
1655339070000|2022-06-16 00:24:30|928.51|925.71|928.63|925.83|928.63|925.83|928.51|925.71|0
1655339080000|2022-06-16 00:24:40|928.51|925.71|929.12|926.32|929.12|926.32|928.51|925.71|0
1655339090000|2022-06-16 00:24:50|929.62|926.82|929.37|926.57|929.62|926.82|929.37|926.57|0
1655339100000|2022-06-16 00:25:00|929.62|926.82|929.62|926.82|929.62|926.82|929.37|926.57|0
1655339110000|2022-06-16 00:25:10|929.12|926.32|928.88|926.08|929.12|926.32|928.88|926.08|0
1655339120000|2022-06-16 00:25:20|929.12|926.32|929.37|926.57|929.37|926.57|929.01|926.21|0
1655339130000|2022-06-16 00:25:30|929.62|926.82|929.62|926.82|929.62|926.82|929.62|926.82|0
1655339140000|2022-06-16 00:25:40|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655339160000|2022-06-16 00:26:00|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655339170000|2022-06-16 00:26:10|929.5|926.7|929.5|926.7|929.62|926.82|929.5|926.7|0
1655339180000|2022-06-16 00:26:20|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655339220000|2022-06-16 00:27:00|929.87|927.07|929.62|926.82|929.87|927.07|929.62|926.82|0
1655339230000|2022-06-16 00:27:10|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655339240000|2022-06-16 00:27:20|929.12|926.32|928.88|926.08|929.12|926.32|928.88|926.08|0
1655339260000|2022-06-16 00:27:40|928.76|925.96|928.88|926.08|928.88|926.08|928.63|925.83|0
1655339270000|2022-06-16 00:27:50|928.76|925.96|928.38|925.58|928.88|926.08|928.38|925.58|0
1655339280000|2022-06-16 00:28:00|927.89|925.09|927.89|925.09|927.89|925.09|927.39|924.59|0
1655339290000|2022-06-16 00:28:10|928.14|925.34|928.14|925.34|928.14|925.34|928.14|925.34|0
1655339300000|2022-06-16 00:28:20|927.64|924.84|927.89|925.09|927.89|925.09|927.64|924.84|0
1655339320000|2022-06-16 00:28:40|927.64|924.84|927.64|924.84|927.64|924.84|927.64|924.84|0
1655339330000|2022-06-16 00:28:50|927.39|924.59|927.64|924.84|927.64|924.84|927.39|924.59|0
1655339340000|2022-06-16 00:29:00|927.52|924.72|927.64|924.84|927.64|924.84|927.52|924.72|0
1655339350000|2022-06-16 00:29:10|927.89|925.09|927.89|925.09|927.89|925.09|927.64|924.84|0
1655339360000|2022-06-16 00:29:20|928.02|925.22|927.89|925.09|928.02|925.22|927.89|925.09|0
1655339370000|2022-06-16 00:29:30|928.14|925.34|928.26|925.46|928.26|925.46|928.14|925.34|0
1655339380000|2022-06-16 00:29:40|928.38|925.58|928.26|925.46|928.38|925.58|928.14|925.34|0
1655339390000|2022-06-16 00:29:50|928.38|925.58|928.51|925.71|928.51|925.71|928.38|925.58|0
1655339400000|2022-06-16 00:30:00|928.38|925.58|928.63|925.83|928.63|925.83|928.38|925.58|0
1655339410000|2022-06-16 00:30:10|928.51|925.71|928.26|925.46|928.51|925.71|928.26|925.46|0
1655339420000|2022-06-16 00:30:20|927.89|925.09|928.14|925.34|928.14|925.34|927.89|925.09|0
1655339430000|2022-06-16 00:30:30|927.15|924.35|927.15|924.35|927.15|924.35|927.15|924.35|0
1655339440000|2022-06-16 00:30:40|927.39|924.59|927.15|924.35|927.39|924.59|927.15|924.35|0
1655339450000|2022-06-16 00:30:50|927.28|924.48|927.39|924.59|927.39|924.59|927.28|924.48|0
1655339460000|2022-06-16 00:31:00|927.15|924.35|927.15|924.35|927.15|924.35|927.15|924.35|0
1655339470000|2022-06-16 00:31:10|926.9|924.1|927.03|924.23|927.03|924.23|926.9|924.1|0
1655339480000|2022-06-16 00:31:20|926.9|924.1|926.9|924.1|926.9|924.1|926.9|924.1|0
1655339490000|2022-06-16 00:31:30|926.78|923.98|926.65|923.85|926.78|923.98|926.65|923.85|0
1655339500000|2022-06-16 00:31:40|926.41|923.61|926.65|923.85|926.65|923.85|926.41|923.61|0
1655339510000|2022-06-16 00:31:50|927.03|924.23|927.64|924.84|927.64|924.84|927.03|924.23|0
1655339520000|2022-06-16 00:32:00|927.39|924.59|927.89|925.09|927.89|925.09|927.39|924.59|0
1655339530000|2022-06-16 00:32:10|928.14|925.34|927.89|925.09|928.14|925.34|927.89|925.09|0
1655339540000|2022-06-16 00:32:20|927.64|924.84|927.39|924.59|927.64|924.84|927.39|924.59|0
1655339550000|2022-06-16 00:32:30|927.28|924.48|927.64|924.84|927.64|924.84|927.28|924.48|0
1655339560000|2022-06-16 00:32:40|927.52|924.72|927.52|924.72|927.52|924.72|927.52|924.72|0
1655339570000|2022-06-16 00:32:50|927.64|924.84|928.14|925.34|928.14|925.34|927.64|924.84|0
1655339580000|2022-06-16 00:33:00|928.02|925.22|927.89|925.09|928.02|925.22|927.89|925.09|0
1655339590000|2022-06-16 00:33:10|927.64|924.84|927.64|924.84|927.64|924.84|927.52|924.72|0
1655339600000|2022-06-16 00:33:20|927.39|924.59|927.39|924.59|927.39|924.59|927.39|924.59|0
1655339610000|2022-06-16 00:33:30|927.28|924.48|927.39|924.59|927.39|924.59|927.28|924.48|0
1655339620000|2022-06-16 00:33:40|927.64|924.84|927.64|924.84|927.64|924.84|927.52|924.72|0
1655339630000|2022-06-16 00:33:50|927.89|925.09|927.15|924.35|927.89|925.09|927.15|924.35|0
1655339640000|2022-06-16 00:34:00|927.28|924.48|927.64|924.84|927.64|924.84|927.28|924.48|0
1655339650000|2022-06-16 00:34:10|927.89|925.09|927.89|925.09|927.89|925.09|927.89|925.09|0
1655339660000|2022-06-16 00:34:20|928.02|925.22|928.02|925.22|928.02|925.22|927.89|925.09|0
1655339670000|2022-06-16 00:34:30|927.89|925.09|928.13|925.33|928.13|925.33|927.89|925.09|0
1655339680000|2022-06-16 00:34:40|928.38|925.58|928.51|925.71|928.51|925.71|928.38|925.58|0
1655339690000|2022-06-16 00:34:50|928.63|925.83|928.38|925.58|928.63|925.83|928.38|925.58|0
1655339700000|2022-06-16 00:35:00|928.63|925.83|928.63|925.83|928.88|926.08|928.51|925.71|0
1655339720000|2022-06-16 00:35:20|929.12|926.32|928.88|926.08|929.12|926.32|928.88|926.08|0
1655339730000|2022-06-16 00:35:30|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655339740000|2022-06-16 00:35:40|929|926.2|928.88|926.08|929.12|926.32|928.88|926.08|0
1655339750000|2022-06-16 00:35:50|929.12|926.32|928.88|926.08|929.12|926.32|928.88|926.08|0
1655339760000|2022-06-16 00:36:00|928.63|925.83|928.63|925.83|928.76|925.96|928.63|925.83|0
1655339770000|2022-06-16 00:36:10|928.76|925.96|928.63|925.83|928.76|925.96|928.63|925.83|0
1655339780000|2022-06-16 00:36:20|928.38|925.58|928.02|925.22|928.38|925.58|928.02|925.22|0
1655339790000|2022-06-16 00:36:30|928.13|925.33|927.77|924.97|928.13|925.33|927.77|924.97|0
1655339800000|2022-06-16 00:36:40|928.02|925.22|928.02|925.22|928.13|925.33|928.02|925.22|0
1655339810000|2022-06-16 00:36:50|927.89|925.09|928.02|925.22|928.02|925.22|927.89|925.09|0
1655339820000|2022-06-16 00:37:00|928.13|925.33|928.38|925.58|928.38|925.58|928.13|925.33|0
1655339830000|2022-06-16 00:37:10|927.77|924.97|927.64|924.84|927.77|924.97|927.64|924.84|0
1655339840000|2022-06-16 00:37:20|927.89|925.09|927.89|925.09|927.89|925.09|927.89|925.09|0
1655339850000|2022-06-16 00:37:30|927.52|924.72|927.64|924.84|927.64|924.84|927.39|924.59|0
1655339860000|2022-06-16 00:37:40|927.27|924.47|927.39|924.59|927.39|924.59|927.27|924.47|0
1655339870000|2022-06-16 00:37:50|927.27|924.47|927.15|924.35|927.27|924.47|927.15|924.35|0
1655339890000|2022-06-16 00:38:10|927.64|924.84|927.89|925.09|928.02|925.22|927.64|924.84|0
1655339900000|2022-06-16 00:38:20|928.02|925.22|928.13|925.33|928.13|925.33|928.02|925.22|0
1655339920000|2022-06-16 00:38:40|928.38|925.58|928.63|925.83|928.63|925.83|928.38|925.58|0
1655339930000|2022-06-16 00:38:50|928.13|925.33|928.13|925.33|928.13|925.33|928.13|925.33|0
1655339940000|2022-06-16 00:39:00|927.89|925.09|927.52|924.72|927.89|925.09|927.52|924.72|0
1655339950000|2022-06-16 00:39:10|927.39|924.59|928.63|925.83|928.63|925.83|927.39|924.59|0
1655339960000|2022-06-16 00:39:20|928.38|925.58|928.38|925.58|928.63|925.83|928.38|925.58|0
1655339970000|2022-06-16 00:39:30|928.63|925.83|928.51|925.71|928.63|925.83|928.38|925.58|0
1655339980000|2022-06-16 00:39:40|928.63|925.83|928.63|925.83|928.63|925.83|928.63|925.83|0
1655339990000|2022-06-16 00:39:50|928.88|926.08|928.76|925.96|928.88|926.08|928.76|925.96|0
1655340000000|2022-06-16 00:40:00|928.63|925.83|928.63|925.83|928.63|925.83|928.63|925.83|0
1655340010000|2022-06-16 00:40:10|928.88|926.08|928.88|926.08|928.88|926.08|928.88|926.08|0
1655340020000|2022-06-16 00:40:20|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655340030000|2022-06-16 00:40:30|929|926.2|929|926.2|929.12|926.32|928.88|926.08|0
1655340040000|2022-06-16 00:40:40|929.12|926.32|928.38|925.58|929.12|926.32|928.38|925.58|0
1655340050000|2022-06-16 00:40:50|928.63|925.83|928.63|925.83|928.88|926.08|928.63|925.83|0
1655340060000|2022-06-16 00:41:00|928.76|925.96|928.88|926.08|928.88|926.08|928.63|925.83|0
1655340080000|2022-06-16 00:41:20|928.63|925.83|928.63|925.83|928.63|925.83|928.63|925.83|0
1655340090000|2022-06-16 00:41:30|928.38|925.58|928.38|925.58|928.63|925.83|928.38|925.58|0
1655340100000|2022-06-16 00:41:40|928.63|925.83|929.37|926.57|929.37|926.57|928.63|925.83|0
1655340110000|2022-06-16 00:41:50|929.62|926.82|928.88|926.08|929.62|926.82|928.88|926.08|0
1655340120000|2022-06-16 00:42:00|928.76|925.96|928.76|925.96|928.88|926.08|928.76|925.96|0
1655340130000|2022-06-16 00:42:10|928.63|925.83|929.37|926.57|929.37|926.57|928.63|925.83|0
1655340140000|2022-06-16 00:42:20|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655340160000|2022-06-16 00:42:40|929.37|926.57|929.12|926.32|929.37|926.57|929.12|926.32|0
1655340170000|2022-06-16 00:42:50|928.88|926.08|928.88|926.08|928.88|926.08|928.88|926.08|0
1655340180000|2022-06-16 00:43:00|929|926.2|928.88|926.08|929.12|926.32|928.88|926.08|0
1655340190000|2022-06-16 00:43:10|929.12|926.32|929.25|926.45|929.25|926.45|929.12|926.32|0
1655340200000|2022-06-16 00:43:20|929.12|926.32|929.12|926.32|929.12|926.32|928.88|926.08|0
1655340210000|2022-06-16 00:43:30|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655340220000|2022-06-16 00:43:40|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655340230000|2022-06-16 00:43:50|929.62|926.82|929.37|926.57|929.62|926.82|929.37|926.57|0
1655340240000|2022-06-16 00:44:00|929.25|926.45|929.37|926.57|929.37|926.57|929.25|926.45|0
1655340260000|2022-06-16 00:44:20|929.62|926.82|929.25|926.45|929.62|926.82|929.25|926.45|0
1655340270000|2022-06-16 00:44:30|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655340280000|2022-06-16 00:44:40|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655340290000|2022-06-16 00:44:50|929.5|926.7|929.5|926.7|929.5|926.7|929.5|926.7|0
1655340300000|2022-06-16 00:45:00|929.37|926.57|929.37|926.57|929.37|926.57|929.12|926.32|0
1655340310000|2022-06-16 00:45:10|929.5|926.7|929.62|926.82|929.62|926.82|929.37|926.57|0
1655340320000|2022-06-16 00:45:20|929.5|926.7|929.37|926.57|929.5|926.7|929.37|926.57|0
1655340330000|2022-06-16 00:45:30|929.62|926.82|929.5|926.7|929.62|926.82|929.37|926.57|0
1655340340000|2022-06-16 00:45:40|929.62|926.82|929.62|926.82|929.62|926.82|929.62|926.82|0
1655340360000|2022-06-16 00:46:00|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655340370000|2022-06-16 00:46:10|929.12|926.32|929.37|926.57|929.37|926.57|929.12|926.32|0
1655340380000|2022-06-16 00:46:20|929.62|926.82|929.62|926.82|929.62|926.82|929.62|926.82|0
1655340390000|2022-06-16 00:46:30|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655340400000|2022-06-16 00:46:40|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655340410000|2022-06-16 00:46:50|929.25|926.45|929.25|926.45|929.25|926.45|929.25|926.45|0
1655340420000|2022-06-16 00:47:00|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655340430000|2022-06-16 00:47:10|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655340440000|2022-06-16 00:47:20|929.25|926.45|929.12|926.32|929.25|926.45|929.12|926.32|0
1655340450000|2022-06-16 00:47:30|929.25|926.45|929.12|926.32|929.25|926.45|929.12|926.32|0
1655340460000|2022-06-16 00:47:40|929.25|926.45|929.12|926.32|929.37|926.57|929.12|926.32|0
1655340470000|2022-06-16 00:47:50|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655340500000|2022-06-16 00:48:20|929.5|926.7|929.37|926.57|929.5|926.7|929.37|926.57|0
1655340510000|2022-06-16 00:48:30|929.62|926.82|929.62|926.82|929.62|926.82|929.62|926.82|0
1655340520000|2022-06-16 00:48:40|929.5|926.7|929.62|926.82|929.62|926.82|929.5|926.7|0
1655340530000|2022-06-16 00:48:50|929.5|926.7|929.37|926.57|929.5|926.7|929.37|926.57|0
1655340540000|2022-06-16 00:49:00|929.5|926.7|929.62|926.82|929.62|926.82|929.5|926.7|0
1655340550000|2022-06-16 00:49:10|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655340560000|2022-06-16 00:49:20|929.62|926.82|929.37|926.57|929.62|926.82|929.37|926.57|0
1655340570000|2022-06-16 00:49:30|929.62|926.82|929.37|926.57|929.62|926.82|929.37|926.57|0
1655340580000|2022-06-16 00:49:40|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655340590000|2022-06-16 00:49:50|929.62|926.82|929.62|926.82|929.62|926.82|929.62|926.82|0
1655340600000|2022-06-16 00:50:00|929.5|926.7|929.37|926.57|929.5|926.7|929.37|926.57|0
1655340610000|2022-06-16 00:50:10|929.62|926.82|929.62|926.82|929.62|926.82|929.62|926.82|0
1655340640000|2022-06-16 00:50:40|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655340700000|2022-06-16 00:51:40|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655340710000|2022-06-16 00:51:50|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655340730000|2022-06-16 00:52:10|928.88|926.08|928.88|926.08|928.88|926.08|928.88|926.08|0
1655340740000|2022-06-16 00:52:20|928.63|925.83|928.88|926.08|928.88|926.08|928.38|925.58|0
1655340750000|2022-06-16 00:52:30|928.76|925.96|928.88|926.08|928.88|926.08|928.76|925.96|0
1655340770000|2022-06-16 00:52:50|928.76|925.96|928.51|925.71|928.76|925.96|928.51|925.71|0
1655340780000|2022-06-16 00:53:00|928.63|925.83|928.38|925.58|928.63|925.83|928.38|925.58|0
1655340790000|2022-06-16 00:53:10|928.63|925.83|928.63|925.83|928.63|925.83|928.38|925.58|0
1655340810000|2022-06-16 00:53:30|928.76|925.96|928.63|925.83|928.76|925.96|928.63|925.83|0
1655340820000|2022-06-16 00:53:40|928.88|926.08|928.76|925.96|928.88|926.08|928.63|925.83|0
1655340830000|2022-06-16 00:53:50|928.63|925.83|928.63|925.83|928.76|925.96|928.63|925.83|0
1655340850000|2022-06-16 00:54:10|928.76|925.96|928.63|925.83|928.76|925.96|928.63|925.83|0
1655340860000|2022-06-16 00:54:20|928.38|925.58|928.38|925.58|928.38|925.58|928.38|925.58|0
1655340870000|2022-06-16 00:54:30|928.63|925.83|928.63|925.83|928.63|925.83|928.63|925.83|0
1655340880000|2022-06-16 00:54:40|928.51|925.71|928.38|925.58|928.51|925.71|928.38|925.58|0
1655340920000|2022-06-16 00:55:20|928.63|925.83|928.51|925.71|928.63|925.83|928.51|925.71|0
1655340930000|2022-06-16 00:55:30|928.63|925.83|928.38|925.58|928.63|925.83|928.38|925.58|0
1655340940000|2022-06-16 00:55:40|928.63|925.83|928.63|925.83|928.63|925.83|928.63|925.83|0
1655340950000|2022-06-16 00:55:50|928.38|925.58|928.38|925.58|928.38|925.58|928.38|925.58|0
1655340970000|2022-06-16 00:56:10|928.63|925.83|928.63|925.83|928.63|925.83|928.63|925.83|0
1655340990000|2022-06-16 00:56:30|928.88|926.08|928.88|926.08|928.88|926.08|928.88|926.08|0
1655341000000|2022-06-16 00:56:40|928.63|925.83|928.63|925.83|928.63|925.83|928.63|925.83|0
1655341020000|2022-06-16 00:57:00|928.88|926.08|928.63|925.83|928.88|926.08|928.63|925.83|0
1655341040000|2022-06-16 00:57:20|928.51|925.71|928.38|925.58|928.51|925.71|928.38|925.58|0
1655341050000|2022-06-16 00:57:30|928.63|925.83|928.63|925.83|928.63|925.83|928.63|925.83|0
1655341080000|2022-06-16 00:58:00|928.88|926.08|928.88|926.08|928.88|926.08|928.63|925.83|0
1655341090000|2022-06-16 00:58:10|929|926.2|929|926.2|929|926.2|928.88|926.08|0
1655341100000|2022-06-16 00:58:20|929.12|926.32|928.88|926.08|929.12|926.32|928.88|926.08|0
1655341110000|2022-06-16 00:58:30|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655341130000|2022-06-16 00:58:50|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655341140000|2022-06-16 00:59:00|929.62|926.82|929.37|926.57|929.62|926.82|929.37|926.57|0
1655341150000|2022-06-16 00:59:10|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655341160000|2022-06-16 00:59:20|929.5|926.7|929.37|926.57|929.5|926.7|929.37|926.57|0
1655341170000|2022-06-16 00:59:30|929.12|926.32|929.25|926.45|929.25|926.45|929.12|926.32|0
1655341180000|2022-06-16 00:59:40|929.12|926.32|929.25|926.45|929.37|926.57|929.12|926.32|0
1655341190000|2022-06-16 00:59:50|929.37|926.57|929.37|926.57|929.37|926.57|929.12|926.32|0
1655341200000|2022-06-16 01:00:00|929.62|926.82|929.62|926.82|929.62|926.82|929.62|926.82|0
1655341240000|2022-06-16 01:00:40|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655341250000|2022-06-16 01:00:50|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655341260000|2022-06-16 01:01:00|929.5|926.7|929.37|926.57|929.62|926.82|929.37|926.57|0
1655341270000|2022-06-16 01:01:10|929.12|926.32|929.12|926.32|929.25|926.45|929.12|926.32|0
1655341280000|2022-06-16 01:01:20|928.88|926.08|928.88|926.08|928.88|926.08|928.63|925.83|0
1655341290000|2022-06-16 01:01:30|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655341300000|2022-06-16 01:01:40|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655341310000|2022-06-16 01:01:50|929.12|926.32|929.37|926.57|929.37|926.57|929.12|926.32|0
1655341320000|2022-06-16 01:02:00|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655341330000|2022-06-16 01:02:10|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655341340000|2022-06-16 01:02:20|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655341350000|2022-06-16 01:02:30|929.12|926.32|929.12|926.32|929.12|926.32|929.12|926.32|0
1655341360000|2022-06-16 01:02:40|928.88|926.08|929.12|926.32|929.12|926.32|928.88|926.08|0
1655341370000|2022-06-16 01:02:50|928.88|926.08|929.12|926.32|929.12|926.32|928.88|926.08|0
1655341380000|2022-06-16 01:03:00|929|926.2|929|926.2|929.37|926.57|929|926.2|0
1655341390000|2022-06-16 01:03:10|928.88|926.08|928.88|926.08|928.88|926.08|928.88|926.08|0
1655341400000|2022-06-16 01:03:20|928.63|925.83|928.38|925.58|928.63|925.83|928.38|925.58|0
1655341410000|2022-06-16 01:03:30|928.51|925.71|928.63|925.83|928.63|925.83|928.38|925.58|0
1655341420000|2022-06-16 01:03:40|928.88|926.08|928.63|925.83|928.88|926.08|928.63|925.83|0
1655341430000|2022-06-16 01:03:50|928.38|925.58|928.38|925.58|928.38|925.58|928.38|925.58|0
1655341440000|2022-06-16 01:04:00|928.51|925.71|928.38|925.58|928.51|925.71|928.38|925.58|0
1655341450000|2022-06-16 01:04:10|928.63|925.83|928.63|925.83|928.63|925.83|928.63|925.83|0
1655341460000|2022-06-16 01:04:20|928.76|925.96|928.76|925.96|928.76|925.96|928.76|925.96|0
1655341470000|2022-06-16 01:04:30|928.38|925.58|928.38|925.58|928.38|925.58|928.38|925.58|0
1655341490000|2022-06-16 01:04:50|928.51|925.71|928.51|925.71|928.51|925.71|928.51|925.71|0
1655341500000|2022-06-16 01:05:00|928.38|925.58|928.38|925.58|928.38|925.58|928.38|925.58|0
1655341510000|2022-06-16 01:05:10|928.63|925.83|928.63|925.83|928.63|925.83|928.51|925.71|0
1655341520000|2022-06-16 01:05:20|928.88|926.08|928.63|925.83|928.88|926.08|928.38|925.58|0
1655341530000|2022-06-16 01:05:30|928.38|925.58|928.38|925.58|928.38|925.58|928.38|925.58|0
1655341540000|2022-06-16 01:05:40|928.63|925.83|928.88|926.08|928.88|926.08|928.63|925.83|0
1655341550000|2022-06-16 01:05:50|928.38|925.58|928.38|925.58|928.38|925.58|928.38|925.58|0
1655341560000|2022-06-16 01:06:00|928.63|925.83|928.88|926.08|928.88|926.08|928.63|925.83|0
1655341570000|2022-06-16 01:06:10|928.38|925.58|927.89|925.09|928.38|925.58|927.89|925.09|0
1655341580000|2022-06-16 01:06:20|928.13|925.33|928.13|925.33|928.13|925.33|928.13|925.33|0
1655341590000|2022-06-16 01:06:30|927.89|925.09|927.89|925.09|928.13|925.33|927.89|925.09|0
1655341600000|2022-06-16 01:06:40|928.13|925.33|927.89|925.09|928.13|925.33|927.89|925.09|0
1655341620000|2022-06-16 01:07:00|927.77|924.97|927.39|924.59|927.77|924.97|927.39|924.59|0
1655341630000|2022-06-16 01:07:10|927.64|924.84|927.64|924.84|927.64|924.84|927.64|924.84|0
1655341640000|2022-06-16 01:07:20|927.89|925.09|927.64|924.84|927.89|925.09|927.64|924.84|0
1655341650000|2022-06-16 01:07:30|927.77|924.97|927.64|924.84|927.77|924.97|927.64|924.84|0
1655341660000|2022-06-16 01:07:40|927.39|924.59|927.39|924.59|927.39|924.59|927.39|924.59|0
1655341670000|2022-06-16 01:07:50|927.15|924.35|926.65|923.85|927.15|924.35|926.65|923.85|0
1655341680000|2022-06-16 01:08:00|926.4|923.6|925.91|923.11|926.4|923.6|925.91|923.11|0
1655341690000|2022-06-16 01:08:10|925.42|922.62|925.17|922.37|925.42|922.62|925.17|922.37|0
1655341700000|2022-06-16 01:08:20|924.18|921.38|924.67|921.87|924.67|921.87|924.18|921.38|0
1655341710000|2022-06-16 01:08:30|924.92|922.12|924.8|922|924.92|922.12|924.8|922|0
1655341720000|2022-06-16 01:08:40|924.92|922.12|924.8|922|924.92|922.12|924.8|922|0
1655341730000|2022-06-16 01:08:50|924.67|921.87|924.67|921.87|924.67|921.87|924.56|921.76|0
1655341740000|2022-06-16 01:09:00|925.54|922.74|925.79|922.99|925.79|922.99|925.54|922.74|0
1655341750000|2022-06-16 01:09:10|925.66|922.86|925.91|923.11|925.91|923.11|925.66|922.86|0
1655341760000|2022-06-16 01:09:20|926.16|923.36|925.66|922.86|926.16|923.36|925.66|922.86|0
1655341780000|2022-06-16 01:09:40|925.54|922.74|924.92|922.12|925.54|922.74|924.92|922.12|0
1655341790000|2022-06-16 01:09:50|925.17|922.37|925.17|922.37|925.17|922.37|925.17|922.37|0
1655341800000|2022-06-16 01:10:00|924.92|922.12|924.92|922.12|924.92|922.12|924.92|922.12|0
1655341810000|2022-06-16 01:10:10|924.43|921.63|924.92|922.12|924.92|922.12|924.43|921.63|0
1655341820000|2022-06-16 01:10:20|924.67|921.87|924.43|921.63|924.67|921.87|924.43|921.63|0
1655341830000|2022-06-16 01:10:30|924.56|921.76|924.67|921.87|924.67|921.87|924.56|921.76|0
1655341840000|2022-06-16 01:10:40|924.43|921.63|924.18|921.38|924.43|921.63|924.18|921.38|0
1655341860000|2022-06-16 01:11:00|923.93|921.13|923.93|921.13|923.93|921.13|923.93|921.13|0
1655341870000|2022-06-16 01:11:10|923.69|920.89|923.93|921.13|923.93|921.13|923.69|920.89|0
1655341890000|2022-06-16 01:11:30|923.69|920.89|923.44|920.64|923.69|920.89|923.44|920.64|0
1655341900000|2022-06-16 01:11:40|923.19|920.39|922.7|919.9|923.19|920.39|922.7|919.9|0
1655341920000|2022-06-16 01:12:00|922.45|919.65|922.2|919.4|922.45|919.65|922.2|919.4|0
1655341930000|2022-06-16 01:12:10|922.09|919.29|922.2|919.4|922.2|919.4|922.09|919.29|0
1655341940000|2022-06-16 01:12:20|921.96|919.16|921.46|918.66|921.96|919.16|921.46|918.66|0
1655341950000|2022-06-16 01:12:30|921.22|918.42|921.22|918.42|921.22|918.42|921.22|918.42|0
1655341960000|2022-06-16 01:12:40|920.97|918.17|920.72|917.92|920.97|918.17|920.72|917.92|0
1655341970000|2022-06-16 01:12:50|921.46|918.66|921.46|918.66|921.46|918.66|921.46|918.66|0
1655341980000|2022-06-16 01:13:00|921.59|918.79|922.2|919.4|922.2|919.4|921.59|918.79|0
1655341990000|2022-06-16 01:13:10|921.71|918.91|921.46|918.66|921.71|918.91|921.46|918.66|0
1655342030000|2022-06-16 01:13:50|921.71|918.91|921.96|919.16|921.96|919.16|921.71|918.91|0
1655342040000|2022-06-16 01:14:00|921.71|918.91|920.97|918.17|921.71|918.91|920.97|918.17|0
1655342050000|2022-06-16 01:14:10|920.72|917.92|920.47|917.67|920.72|917.92|920.47|917.67|0
1655342070000|2022-06-16 01:14:30|920.72|917.92|920.72|917.92|920.72|917.92|920.72|917.92|0
1655342080000|2022-06-16 01:14:40|920.6|917.8|920.47|917.67|920.6|917.8|920.47|917.67|0
1655342090000|2022-06-16 01:14:50|919.98|917.18|919.73|916.93|919.98|917.18|919.73|916.93|0
1655342100000|2022-06-16 01:15:00|919.98|917.18|920.47|917.67|920.47|917.67|919.98|917.18|0
1655342110000|2022-06-16 01:15:10|920.72|917.92|921.96|919.16|921.96|919.16|920.72|917.92|0
1655342120000|2022-06-16 01:15:20|922.2|919.4|921.96|919.16|922.2|919.4|921.96|919.16|0
1655342130000|2022-06-16 01:15:30|922.08|919.28|921.84|919.04|922.2|919.4|921.84|919.04|0
1655342140000|2022-06-16 01:15:40|920.97|918.17|920.72|917.92|920.97|918.17|920.47|917.67|0
1655342150000|2022-06-16 01:15:50|921.22|918.42|921.22|918.42|921.22|918.42|921.22|918.42|0
1655342160000|2022-06-16 01:16:00|920.97|918.17|920.72|917.92|921.46|918.66|920.72|917.92|0
1655342170000|2022-06-16 01:16:10|920.97|918.17|921.34|918.54|921.34|918.54|920.97|918.17|0
1655342180000|2022-06-16 01:16:20|921.46|918.66|921.46|918.66|921.46|918.66|921.46|918.66|0
1655342190000|2022-06-16 01:16:30|921.71|918.91|922.2|919.4|922.2|919.4|921.71|918.91|0
1655342200000|2022-06-16 01:16:40|922.45|919.65|922.2|919.4|922.45|919.65|922.2|919.4|0
1655342210000|2022-06-16 01:16:50|922.33|919.53|922.7|919.9|923.07|920.27|922.33|919.53|0
1655342220000|2022-06-16 01:17:00|922.45|919.65|923.19|920.39|923.19|920.39|922.45|919.65|0
1655342230000|2022-06-16 01:17:10|922.94|920.14|923.19|920.39|923.19|920.39|922.94|920.14|0
1655342240000|2022-06-16 01:17:20|922.94|920.14|922.94|920.14|922.94|920.14|922.94|920.14|0
1655342250000|2022-06-16 01:17:30|922.83|920.03|922.2|919.4|922.83|920.03|922.2|919.4|0
1655342260000|2022-06-16 01:17:40|922.45|919.65|922.7|919.9|922.7|919.9|922.45|919.65|0
1655342270000|2022-06-16 01:17:50|922.45|919.65|922.7|919.9|922.7|919.9|922.45|919.65|0
1655342280000|2022-06-16 01:18:00|922.45|919.65|922.7|919.9|922.7|919.9|922.45|919.65|0
1655342290000|2022-06-16 01:18:10|922.94|920.14|922.7|919.9|922.94|920.14|922.7|919.9|0
1655342300000|2022-06-16 01:18:20|922.45|919.65|922.2|919.4|922.45|919.65|922.2|919.4|0
1655342320000|2022-06-16 01:18:40|921.96|919.16|922.08|919.28|922.08|919.28|921.96|919.16|0
1655342330000|2022-06-16 01:18:50|922.2|919.4|921.96|919.16|922.2|919.4|921.96|919.16|0
1655342340000|2022-06-16 01:19:00|922.2|919.4|921.96|919.16|922.2|919.4|921.96|919.16|0
1655342350000|2022-06-16 01:19:10|922.45|919.65|921.96|919.16|922.45|919.65|921.96|919.16|0
1655342370000|2022-06-16 01:19:30|921.71|918.91|921.71|918.91|921.71|918.91|921.71|918.91|0
1655342380000|2022-06-16 01:19:40|921.59|918.79|921.59|918.79|921.59|918.79|921.59|918.79|0
1655342390000|2022-06-16 01:19:50|921.46|918.66|921.46|918.66|921.46|918.66|921.46|918.66|0
1655342400000|2022-06-16 01:20:00|921.71|918.91|921.71|918.91|921.71|918.91|921.71|918.91|0
1655342410000|2022-06-16 01:20:10|921.96|919.16|922.45|919.65|922.45|919.65|921.96|919.16|0
1655342420000|2022-06-16 01:20:20|922.7|919.9|922.94|920.14|922.94|920.14|922.7|919.9|0
1655342430000|2022-06-16 01:20:30|922.45|919.65|922.2|919.4|922.45|919.65|922.2|919.4|0
1655342440000|2022-06-16 01:20:40|922.08|919.28|921.96|919.16|922.08|919.28|921.96|919.16|0
1655342450000|2022-06-16 01:20:50|922.33|919.53|923.69|920.89|923.69|920.89|922.33|919.53|0
1655342460000|2022-06-16 01:21:00|923.93|921.13|923.69|920.89|924.18|921.38|923.69|920.89|0
1655342470000|2022-06-16 01:21:10|923.93|921.13|923.93|921.13|923.93|921.13|923.93|921.13|0
1655342480000|2022-06-16 01:21:20|924.18|921.38|924.18|921.38|924.18|921.38|924.18|921.38|0
1655342490000|2022-06-16 01:21:30|924.31|921.51|924.18|921.38|924.43|921.63|924.18|921.38|0
1655342500000|2022-06-16 01:21:40|923.93|921.13|924.18|921.38|924.18|921.38|923.69|920.89|0
1655342510000|2022-06-16 01:21:50|924.06|921.26|924.06|921.26|924.43|921.63|924.06|921.26|0
1655342520000|2022-06-16 01:22:00|924.18|921.38|924.67|921.87|924.67|921.87|924.18|921.38|0
1655342530000|2022-06-16 01:22:10|924.43|921.63|924.67|921.87|924.67|921.87|924.43|921.63|0
1655342540000|2022-06-16 01:22:20|924.56|921.76|924.43|921.63|924.56|921.76|924.31|921.51|0
1655342550000|2022-06-16 01:22:30|924.56|921.76|924.67|921.87|924.67|921.87|924.56|921.76|0
1655342560000|2022-06-16 01:22:40|924.92|922.12|923.44|920.64|924.92|922.12|923.44|920.64|0
1655342570000|2022-06-16 01:22:50|923.69|920.89|923.44|920.64|923.69|920.89|923.44|920.64|0
1655342580000|2022-06-16 01:23:00|923.19|920.39|923.19|920.39|923.19|920.39|923.19|920.39|0
1655342590000|2022-06-16 01:23:10|923.44|920.64|923.44|920.64|923.44|920.64|923.44|920.64|0
1655342600000|2022-06-16 01:23:20|923.32|920.52|923.19|920.39|923.32|920.52|923.19|920.39|0
1655342610000|2022-06-16 01:23:30|923.32|920.52|923.32|920.52|923.32|920.52|923.32|920.52|0
1655342620000|2022-06-16 01:23:40|923.19|920.39|923.44|920.64|923.44|920.64|923.19|920.39|0
1655342630000|2022-06-16 01:23:50|923.69|920.89|923.69|920.89|923.69|920.89|923.69|920.89|0
1655342640000|2022-06-16 01:24:00|923.44|920.64|924.18|921.38|924.18|921.38|923.44|920.64|0
1655342650000|2022-06-16 01:24:10|924.43|921.63|924.43|921.63|924.43|921.63|924.43|921.63|0
1655342660000|2022-06-16 01:24:20|924.8|922|925.17|922.37|925.17|922.37|924.8|922|0
1655342670000|2022-06-16 01:24:30|924.8|922|925.17|922.37|925.17|922.37|924.8|922|0
1655342680000|2022-06-16 01:24:40|925.05|922.25|924.92|922.12|925.17|922.37|924.92|922.12|0
1655342690000|2022-06-16 01:24:50|924.67|921.87|924.67|921.87|924.92|922.12|924.67|921.87|0
1655342700000|2022-06-16 01:25:00|924.92|922.12|924.92|922.12|925.17|922.37|924.8|922|0
1655342710000|2022-06-16 01:25:10|924.67|921.87|924.92|922.12|924.92|922.12|924.67|921.87|0
1655342720000|2022-06-16 01:25:20|925.17|922.37|924.92|922.12|925.17|922.37|924.92|922.12|0
1655342730000|2022-06-16 01:25:30|925.17|922.37|925.91|923.11|925.91|923.11|925.17|922.37|0
1655342740000|2022-06-16 01:25:40|925.41|922.61|925.17|922.37|925.41|922.61|925.17|922.37|0
1655342750000|2022-06-16 01:25:50|924.92|922.12|925.17|922.37|925.17|922.37|924.92|922.12|0
1655342760000|2022-06-16 01:26:00|925.3|922.5|925.17|922.37|925.41|922.61|925.17|922.37|0
1655342770000|2022-06-16 01:26:10|924.92|922.12|924.43|921.63|924.92|922.12|924.43|921.63|0
1655342780000|2022-06-16 01:26:20|924.18|921.38|924.18|921.38|924.18|921.38|924.06|921.26|0
1655342790000|2022-06-16 01:26:30|924.43|921.63|924.43|921.63|924.43|921.63|924.43|921.63|0
1655342810000|2022-06-16 01:26:50|924.55|921.75|924.55|921.75|924.55|921.75|924.55|921.75|0
1655342820000|2022-06-16 01:27:00|924.67|921.87|924.8|922|924.92|922.12|924.67|921.87|0
1655342830000|2022-06-16 01:27:10|924.67|921.87|924.43|921.63|924.67|921.87|924.43|921.63|0
1655342840000|2022-06-16 01:27:20|924.55|921.75|925.17|922.37|925.17|922.37|924.43|921.63|0
1655342850000|2022-06-16 01:27:30|925.91|923.11|925.66|922.86|925.91|923.11|925.66|922.86|0
1655342860000|2022-06-16 01:27:40|925.91|923.11|925.66|922.86|925.91|923.11|925.66|922.86|0
1655342880000|2022-06-16 01:28:00|925.41|922.61|925.41|922.61|925.91|923.11|925.41|922.61|0
1655342890000|2022-06-16 01:28:10|925.17|922.37|925.17|922.37|925.17|922.37|924.92|922.12|0
1655342900000|2022-06-16 01:28:20|925.41|922.61|925.17|922.37|925.41|922.61|925.17|922.37|0
1655342910000|2022-06-16 01:28:30|924.92|922.12|924.92|922.12|925.05|922.25|924.92|922.12|0
1655342920000|2022-06-16 01:28:40|925.05|922.25|924.92|922.12|925.17|922.37|924.92|922.12|0
1655342940000|2022-06-16 01:29:00|924.67|921.87|924.67|921.87|924.67|921.87|924.67|921.87|0
1655342950000|2022-06-16 01:29:10|924.55|921.75|924.67|921.87|924.67|921.87|924.55|921.75|0
1655342960000|2022-06-16 01:29:20|924.92|922.12|924.92|922.12|924.92|922.12|924.92|922.12|0
1655342970000|2022-06-16 01:29:30|925.05|922.25|925.66|922.86|925.66|922.86|925.05|922.25|0
1655342980000|2022-06-16 01:29:40|925.91|923.11|925.91|923.11|926.16|923.36|925.91|923.11|0
1655342990000|2022-06-16 01:29:50|926.04|923.24|926.04|923.24|926.04|923.24|926.04|923.24|0
1655343000000|2022-06-16 01:30:00|926.16|923.36|926.04|923.24|926.16|923.36|925.91|923.11|0
1655343010000|2022-06-16 01:30:10|926.16|923.36|926.16|923.36|926.16|923.36|925.91|923.11|0
1655343020000|2022-06-16 01:30:20|926.04|923.24|925.91|923.11|926.04|923.24|925.91|923.11|0
1655343030000|2022-06-16 01:30:30|926.04|923.24|926.16|923.36|926.16|923.36|925.91|923.11|0
1655343040000|2022-06-16 01:30:40|926.04|923.24|926.16|923.36|926.4|923.6|926.04|923.24|0
1655343050000|2022-06-16 01:30:50|926.04|923.24|926.16|923.36|926.16|923.36|926.04|923.24|0
1655343060000|2022-06-16 01:31:00|926.4|923.6|926.65|923.85|926.65|923.85|926.4|923.6|0
1655343070000|2022-06-16 01:31:10|926.9|924.1|926.9|924.1|926.9|924.1|926.9|924.1|0
1655343080000|2022-06-16 01:31:20|927.14|924.34|927.14|924.34|927.14|924.34|927.14|924.34|0
1655343090000|2022-06-16 01:31:30|927.39|924.59|927.89|925.09|927.89|925.09|927.39|924.59|0
1655343100000|2022-06-16 01:31:40|927.64|924.84|927.27|924.47|927.64|924.84|927.27|924.47|0
1655343110000|2022-06-16 01:31:50|927.14|924.34|927.03|924.23|927.14|924.34|927.03|924.23|0
1655343120000|2022-06-16 01:32:00|927.14|924.34|927.14|924.34|927.64|924.84|927.14|924.34|0
1655343130000|2022-06-16 01:32:10|927.03|924.23|927.89|925.09|927.89|925.09|927.03|924.23|0
1655343140000|2022-06-16 01:32:20|927.77|924.97|927.52|924.72|927.77|924.97|927.52|924.72|0
1655343150000|2022-06-16 01:32:30|927.39|924.59|927.39|924.59|927.39|924.59|927.14|924.34|0
1655343160000|2022-06-16 01:32:40|927.52|924.72|927.52|924.72|927.52|924.72|927.52|924.72|0
1655343170000|2022-06-16 01:32:50|927.64|924.84|927.64|924.84|927.64|924.84|927.39|924.59|0
1655343180000|2022-06-16 01:33:00|927.89|925.09|928.13|925.33|928.38|925.58|927.89|925.09|0
1655343190000|2022-06-16 01:33:10|928.38|925.58|929.5|926.7|929.5|926.7|928.38|925.58|0
1655343200000|2022-06-16 01:33:20|929.37|926.57|929.62|926.82|929.62|926.82|929.37|926.57|0
1655343210000|2022-06-16 01:33:30|929.37|926.57|929.5|926.7|929.5|926.7|929.37|926.57|0
1655343220000|2022-06-16 01:33:40|929.37|926.57|929.37|926.57|929.5|926.7|929.37|926.57|0
1655343230000|2022-06-16 01:33:50|929.12|926.32|929.5|926.7|929.5|926.7|929.12|926.32|0
1655343240000|2022-06-16 01:34:00|929.37|926.57|929.5|926.7|929.62|926.82|929.37|926.57|0
1655343250000|2022-06-16 01:34:10|929.37|926.57|929.37|926.57|929.37|926.57|929.25|926.45|0
1655343260000|2022-06-16 01:34:20|929.62|926.82|929.5|926.7|929.62|926.82|929.37|926.57|0
1655343270000|2022-06-16 01:34:30|929.62|926.82|929.62|926.82|929.62|926.82|929.62|926.82|0
1655343280000|2022-06-16 01:34:40|929.37|926.57|929.37|926.57|929.37|926.57|929.37|926.57|0
1655343290000|2022-06-16 01:34:50|929.12|926.32|929.37|926.57|929.37|926.57|929.12|926.32|0
1655343300000|2022-06-16 01:35:00|929.12|926.32|929.37|926.57|929.62|926.82|929.12|926.32|0
1655343310000|2022-06-16 01:35:10|929.62|926.82|929.62|926.82|930.6|927.8|929.62|926.82|0
1655343320000|2022-06-16 01:35:20|929.5|926.7|929.62|926.82|929.62|926.82|929.5|926.7|0
1655343330000|2022-06-16 01:35:30|929.37|926.57|929.12|926.32|929.37|926.57|929.12|926.32|0
1655343340000|2022-06-16 01:35:40|928.76|925.96|928.87|926.07|928.87|926.07|928.76|925.96|0
1655343360000|2022-06-16 01:36:00|929|926.2|929.74|926.94|929.74|926.94|929|926.2|0
1655343370000|2022-06-16 01:36:10|929.5|926.7|929.12|926.32|929.5|926.7|929.12|926.32|0
1655343380000|2022-06-16 01:36:20|928.87|926.07|928.63|925.83|929.12|926.32|928.63|925.83|0
1655343400000|2022-06-16 01:36:40|928.51|925.71|928.13|925.33|928.51|925.71|927.89|925.09|0
1655343410000|2022-06-16 01:36:50|928.38|925.58|928.38|925.58|928.63|925.83|928.38|925.58|0
1655343420000|2022-06-16 01:37:00|928.63|925.83|928.63|925.83|928.63|925.83|928.51|925.71|0
1655343430000|2022-06-16 01:37:10|928.38|925.58|928.13|925.33|928.38|925.58|928.13|925.33|0
1655343440000|2022-06-16 01:37:20|928.01|925.21|927.89|925.09|928.01|925.21|927.89|925.09|0
1655343450000|2022-06-16 01:37:30|927.64|924.84|928.13|925.33|928.13|925.33|927.64|924.84|0
1655343460000|2022-06-16 01:37:40|928.01|925.21|928.01|925.21|928.13|925.33|928.01|925.21|0
1655343470000|2022-06-16 01:37:50|927.89|925.09|928.38|925.58|928.38|925.58|927.89|925.09|0
1655343480000|2022-06-16 01:38:00|928.87|926.07|930.6|927.8|930.6|927.8|928.87|926.07|0
1655343490000|2022-06-16 01:38:10|930.36|927.56|930.36|927.56|930.36|927.56|930.24|927.44|0
1655343500000|2022-06-16 01:38:20|930.6|927.8|931.1|928.3|931.1|928.3|930.6|927.8|0
1655343510000|2022-06-16 01:38:30|930.98|928.18|930.6|927.8|930.98|928.18|930.6|927.8|0
1655343520000|2022-06-16 01:38:40|930.49|927.69|930.85|928.05|930.85|928.05|930.49|927.69|0
1655343530000|2022-06-16 01:38:50|930.98|928.18|931.1|928.3|931.1|928.3|930.98|928.18|0
1655343540000|2022-06-16 01:39:00|931.84|929.04|932.09|929.29|932.09|929.29|931.84|929.04|0
1655343550000|2022-06-16 01:39:10|931.84|929.04|930.6|927.8|931.84|929.04|930.6|927.8|0
1655343560000|2022-06-16 01:39:20|931.1|928.3|932.09|929.29|932.09|929.29|930.98|928.18|0
1655343570000|2022-06-16 01:39:30|931.84|929.04|932.09|929.29|932.09|929.29|931.84|929.04|0
1655343580000|2022-06-16 01:39:40|931.84|929.04|932.09|929.29|932.09|929.29|931.84|929.04|0
1655343590000|2022-06-16 01:39:50|932.33|929.53|932.09|929.29|932.33|929.53|932.09|929.29|0
1655343600000|2022-06-16 01:40:00|931.97|929.17|932.33|929.53|932.33|929.53|931.97|929.17|0
1655343610000|2022-06-16 01:40:10|932.58|929.78|932.58|929.78|932.58|929.78|932.33|929.53|0
1655343620000|2022-06-16 01:40:20|932.83|930.03|932.96|930.16|933.08|930.28|932.83|930.03|0
1655343630000|2022-06-16 01:40:30|933.32|930.52|933.7|930.9|933.82|931.02|933.32|930.52|0
1655343640000|2022-06-16 01:40:40|933.57|930.77|933.82|931.02|933.82|931.02|933.57|930.77|0
1655343650000|2022-06-16 01:40:50|934.07|931.27|934.07|931.27|934.07|931.27|933.95|931.15|0
1655343660000|2022-06-16 01:41:00|934.81|932.01|934.81|932.01|934.81|932.01|934.81|932.01|0
1655343670000|2022-06-16 01:41:10|934.69|931.89|935.05|932.25|935.05|932.25|934.31|931.51|0
1655343680000|2022-06-16 01:41:20|935.55|932.75|934.81|932.01|935.55|932.75|934.81|932.01|0
1655343690000|2022-06-16 01:41:30|935.05|932.25|935.05|932.25|935.05|932.25|935.05|932.25|0
1655343700000|2022-06-16 01:41:40|935.55|932.75|936.04|933.24|936.04|933.24|935.55|932.75|0
1655343710000|2022-06-16 01:41:50|935.8|933|936.04|933.24|936.42|933.62|935.8|933|0
1655343720000|2022-06-16 01:42:00|935.55|932.75|935.8|933|935.8|933|935.55|932.75|0
1655343730000|2022-06-16 01:42:10|935.55|932.75|935.3|932.5|935.8|933|935.3|932.5|0
1655343740000|2022-06-16 01:42:20|935.55|932.75|935.18|932.38|935.55|932.75|935.18|932.38|0
1655343750000|2022-06-16 01:42:30|935.05|932.25|935.3|932.5|935.3|932.5|935.05|932.25|0
1655343760000|2022-06-16 01:42:40|935.55|932.75|935.55|932.75|935.55|932.75|935.3|932.5|0
1655343770000|2022-06-16 01:42:50|936.17|933.37|936.29|933.49|936.29|933.49|936.17|933.37|0
1655343780000|2022-06-16 01:43:00|936.54|933.74|936.91|934.11|936.91|934.11|936.54|933.74|0
1655343790000|2022-06-16 01:43:10|937.03|934.23|936.79|933.99|937.03|934.23|936.79|933.99|0
1655343800000|2022-06-16 01:43:20|936.91|934.11|937.28|934.48|937.53|934.73|936.91|934.11|0
1655343810000|2022-06-16 01:43:30|937.53|934.73|937.77|934.97|937.77|934.97|937.53|934.73|0
1655343820000|2022-06-16 01:43:40|937.53|934.73|937.53|934.73|937.53|934.73|937.28|934.48|0
1655343830000|2022-06-16 01:43:50|938.02|935.22|937.77|934.97|938.02|935.22|937.77|934.97|0
1655343840000|2022-06-16 01:44:00|937.9|935.1|937.9|935.1|937.9|935.1|937.77|934.97|0
1655343850000|2022-06-16 01:44:10|938.02|935.22|937.77|934.97|938.02|935.22|937.77|934.97|0
1655343860000|2022-06-16 01:44:20|937.53|934.73|937.77|934.97|937.77|934.97|937.53|934.73|0
1655343870000|2022-06-16 01:44:30|937.53|934.73|937.77|934.97|937.77|934.97|937.53|934.73|0
1655343880000|2022-06-16 01:44:40|938.02|935.22|938.02|935.22|938.02|935.22|938.02|935.22|0
1655343890000|2022-06-16 01:44:50|937.77|934.97|938.52|935.72|938.52|935.72|937.77|934.97|0
1655343900000|2022-06-16 01:45:00|938.27|935.47|939.01|936.21|939.01|936.21|938.27|935.47|0
1655343910000|2022-06-16 01:45:10|938.76|935.96|938.02|935.22|938.76|935.96|938.02|935.22|0
1655343920000|2022-06-16 01:45:20|937.53|934.73|937.28|934.48|937.53|934.73|937.03|934.23|0
1655343930000|2022-06-16 01:45:30|937.53|934.73|937.53|934.73|937.53|934.73|937.53|934.73|0
1655343940000|2022-06-16 01:45:40|937.41|934.61|937.53|934.73|937.53|934.73|937.28|934.48|0
1655343950000|2022-06-16 01:45:50|937.77|934.97|938.02|935.22|938.02|935.22|937.77|934.97|0
1655343960000|2022-06-16 01:46:00|938.27|935.47|937.77|934.97|938.27|935.47|937.77|934.97|0
1655343970000|2022-06-16 01:46:10|938.02|935.22|938.27|935.47|938.27|935.47|938.02|935.22|0
1655343980000|2022-06-16 01:46:20|938.02|935.22|938.02|935.22|938.76|935.96|938.02|935.22|0
1655343990000|2022-06-16 01:46:30|938.15|935.35|938.52|935.72|938.76|935.96|938.15|935.35|0
1655344000000|2022-06-16 01:46:40|938.76|935.96|939.01|936.21|939.01|936.21|938.76|935.96|0
1655344010000|2022-06-16 01:46:50|938.76|935.96|938.4|935.6|938.76|935.96|938.4|935.6|0
1655344020000|2022-06-16 01:47:00|938.02|935.22|937.77|934.97|938.02|935.22|937.77|934.97|0
1655344030000|2022-06-16 01:47:10|938.52|935.72|939.01|936.21|939.01|936.21|938.27|935.47|0
1655344040000|2022-06-16 01:47:20|939.26|936.46|939.51|936.71|939.51|936.71|939.26|936.46|0
1655344050000|2022-06-16 01:47:30|939.39|936.59|939.51|936.71|940|937.2|939.26|936.46|0
1655344060000|2022-06-16 01:47:40|939.26|936.46|939.26|936.46|939.51|936.71|939.26|936.46|0
1655344070000|2022-06-16 01:47:50|939.75|936.95|939.75|936.95|939.75|936.95|939.75|936.95|0
1655344080000|2022-06-16 01:48:00|940.25|937.45|940.25|937.45|940.25|937.45|939.75|936.95|0
1655344090000|2022-06-16 01:48:10|940.5|937.7|940.13|937.33|940.5|937.7|940.13|937.33|0
1655344100000|2022-06-16 01:48:20|939.75|936.95|939.75|936.95|939.75|936.95|939.75|936.95|0
1655344110000|2022-06-16 01:48:30|939.51|936.71|939.01|936.21|939.51|936.71|939.01|936.21|0
1655344120000|2022-06-16 01:48:40|938.76|935.96|938.76|935.96|938.89|936.09|938.76|935.96|0
1655344130000|2022-06-16 01:48:50|938.52|935.72|938.15|935.35|938.52|935.72|938.02|935.22|0
1655344140000|2022-06-16 01:49:00|938.02|935.22|939.26|936.46|939.26|936.46|938.02|935.22|0
1655344150000|2022-06-16 01:49:10|939.01|936.21|939.01|936.21|939.26|936.46|939.01|936.21|0
1655344160000|2022-06-16 01:49:20|938.76|935.96|938.52|935.72|938.76|935.96|938.02|935.22|0
1655344170000|2022-06-16 01:49:30|938.27|935.47|938.02|935.22|938.52|935.72|938.02|935.22|0
1655344180000|2022-06-16 01:49:40|937.77|934.97|938.02|935.22|938.27|935.47|937.77|934.97|0
1655344190000|2022-06-16 01:49:50|938.27|935.47|938.02|935.22|938.27|935.47|938.02|935.22|0
1655344200000|2022-06-16 01:50:00|938.52|935.72|938.52|935.72|938.52|935.72|938.27|935.47|0
1655344210000|2022-06-16 01:50:10|939.01|936.21|938.76|935.96|939.01|936.21|938.76|935.96|0
1655344220000|2022-06-16 01:50:20|938.27|935.47|938.27|935.47|938.27|935.47|938.27|935.47|0
1655344230000|2022-06-16 01:50:30|938.52|935.72|938.27|935.47|938.52|935.72|938.27|935.47|0
1655344240000|2022-06-16 01:50:40|938.52|935.72|938.52|935.72|938.76|935.96|938.52|935.72|0
1655344250000|2022-06-16 01:50:50|938.76|935.96|938.76|935.96|939.01|936.21|938.76|935.96|0
1655344260000|2022-06-16 01:51:00|939.01|936.21|938.76|935.96|939.01|936.21|938.76|935.96|0
1655344270000|2022-06-16 01:51:10|939.01|936.21|939.14|936.34|939.14|936.34|938.89|936.09|0
1655344280000|2022-06-16 01:51:20|939.26|936.46|939.26|936.46|939.26|936.46|939.01|936.21|0
1655344290000|2022-06-16 01:51:30|939.01|936.21|938.76|935.96|939.26|936.46|938.76|935.96|0
1655344300000|2022-06-16 01:51:40|939.01|936.21|938.76|935.96|939.01|936.21|938.76|935.96|0
1655344310000|2022-06-16 01:51:50|938.52|935.72|938.76|935.96|938.76|935.96|938.52|935.72|0
1655344340000|2022-06-16 01:52:20|938.52|935.72|938.52|935.72|938.52|935.72|938.52|935.72|0
1655344350000|2022-06-16 01:52:30|938.76|935.96|938.76|935.96|939.01|936.21|938.76|935.96|0
1655344360000|2022-06-16 01:52:40|938.52|935.72|937.77|934.97|938.52|935.72|937.77|934.97|0
1655344370000|2022-06-16 01:52:50|937.53|934.73|937.77|934.97|937.77|934.97|937.53|934.73|0
1655344380000|2022-06-16 01:53:00|937.53|934.73|938.02|935.22|938.02|935.22|937.53|934.73|0
1655344390000|2022-06-16 01:53:10|938.15|935.35|938.02|935.22|938.27|935.47|938.02|935.22|0
1655344400000|2022-06-16 01:53:20|937.77|934.97|938.02|935.22|938.02|935.22|937.77|934.97|0
1655344410000|2022-06-16 01:53:30|937.77|934.97|937.53|934.73|937.77|934.97|937.53|934.73|0
1655344420000|2022-06-16 01:53:40|937.77|934.97|937.53|934.73|937.9|935.1|937.53|934.73|0
1655344430000|2022-06-16 01:53:50|937.28|934.48|937.41|934.61|937.41|934.61|937.28|934.48|0
1655344440000|2022-06-16 01:54:00|937.77|934.97|937.53|934.73|937.77|934.97|937.53|934.73|0
1655344450000|2022-06-16 01:54:10|938.02|935.22|938.27|935.47|938.27|935.47|938.02|935.22|0
1655344460000|2022-06-16 01:54:20|938.02|935.22|938.76|935.96|938.76|935.96|938.02|935.22|0
1655344470000|2022-06-16 01:54:30|938.52|935.72|938.27|935.47|938.52|935.72|938.27|935.47|0
1655344480000|2022-06-16 01:54:40|938.02|935.22|938.02|935.22|938.02|935.22|938.02|935.22|0
1655344490000|2022-06-16 01:54:50|937.9|935.1|937.77|934.97|937.9|935.1|937.77|934.97|0
1655344500000|2022-06-16 01:55:00|937.53|934.73|938.02|935.22|938.02|935.22|937.53|934.73|0
1655344510000|2022-06-16 01:55:10|938.27|935.47|938.02|935.22|938.27|935.47|938.02|935.22|0
1655344520000|2022-06-16 01:55:20|938.15|935.35|937.77|934.97|938.15|935.35|937.77|934.97|0
1655344530000|2022-06-16 01:55:30|938.02|935.22|937.77|934.97|938.02|935.22|937.77|934.97|0
1655344540000|2022-06-16 01:55:40|937.9|935.1|937.53|934.73|937.9|935.1|937.53|934.73|0
1655344550000|2022-06-16 01:55:50|936.78|933.98|936.78|933.98|936.78|933.98|936.78|933.98|0
1655344560000|2022-06-16 01:56:00|936.54|933.74|936.91|934.11|936.91|934.11|936.54|933.74|0
1655344570000|2022-06-16 01:56:10|936.78|933.98|937.53|934.73|937.53|934.73|936.78|933.98|0
1655344580000|2022-06-16 01:56:20|937.77|934.97|938.02|935.22|938.02|935.22|937.77|934.97|0
1655344590000|2022-06-16 01:56:30|937.77|934.97|937.77|934.97|937.77|934.97|937.77|934.97|0
1655344600000|2022-06-16 01:56:40|938.02|935.22|937.77|934.97|938.02|935.22|937.77|934.97|0
1655344610000|2022-06-16 01:56:50|938.02|935.22|938.02|935.22|938.27|935.47|938.02|935.22|0
1655344620000|2022-06-16 01:57:00|938.52|935.72|938.76|935.96|938.76|935.96|938.52|935.72|0
1655344630000|2022-06-16 01:57:10|939.01|936.21|939.26|936.46|939.26|936.46|939.01|936.21|0
1655344640000|2022-06-16 01:57:20|939.75|936.95|939.51|936.71|940|937.2|939.26|936.46|0
1655344650000|2022-06-16 01:57:30|939.26|936.46|939.39|936.59|939.51|936.71|939.26|936.46|0
1655344660000|2022-06-16 01:57:40|939.26|936.46|938.76|935.96|939.26|936.46|938.76|935.96|0
1655344670000|2022-06-16 01:57:50|939.01|936.21|938.76|935.96|939.01|936.21|938.76|935.96|0
1655344680000|2022-06-16 01:58:00|938.52|935.72|938.27|935.47|938.52|935.72|938.27|935.47|0
1655344690000|2022-06-16 01:58:10|938.52|935.72|939.01|936.21|939.26|936.46|938.52|935.72|0
1655344700000|2022-06-16 01:58:20|939.26|936.46|938.89|936.09|939.26|936.46|938.89|936.09|0
1655344710000|2022-06-16 01:58:30|938.76|935.96|938.76|935.96|938.76|935.96|938.76|935.96|0
1655344720000|2022-06-16 01:58:40|938.4|935.6|938.27|935.47|938.52|935.72|938.27|935.47|0
1655344730000|2022-06-16 01:58:50|938.52|935.72|939.01|936.21|939.01|936.21|938.52|935.72|0
1655344740000|2022-06-16 01:59:00|939.14|936.34|938.89|936.09|939.26|936.46|938.89|936.09|0
1655344750000|2022-06-16 01:59:10|938.76|935.96|939.01|936.21|939.01|936.21|938.64|935.84|0
1655344760000|2022-06-16 01:59:20|938.76|935.96|938.52|935.72|938.76|935.96|938.52|935.72|0
1655344770000|2022-06-16 01:59:30|938.27|935.47|939.01|936.21|939.01|936.21|938.27|935.47|0
1655344780000|2022-06-16 01:59:40|938.89|936.09|938.76|935.96|938.89|936.09|938.76|935.96|0
1655344790000|2022-06-16 01:59:50|938.89|936.09|938.76|935.96|938.89|936.09|938.76|935.96|0
1655344800000|2022-06-16 02:00:00|939.01|936.21|938.52|935.72|939.01|936.21|938.52|935.72|0
1655344810000|2022-06-16 02:00:10|938.76|935.96|938.27|935.47|938.76|935.96|938.27|935.47|0
1655344820000|2022-06-16 02:00:20|938.02|935.22|938.27|935.47|938.27|935.47|938.02|935.22|0
1655344830000|2022-06-16 02:00:30|938.52|935.72|938.52|935.72|938.52|935.72|938.52|935.72|0
1655344840000|2022-06-16 02:00:40|938.02|935.22|938.02|935.22|938.02|935.22|938.02|935.22|0
1655344850000|2022-06-16 02:00:50|937.77|934.97|937.53|934.73|937.77|934.97|937.53|934.73|0
1655344860000|2022-06-16 02:01:00|937.9|935.1|937.77|934.97|937.9|935.1|937.77|934.97|0
1655344870000|2022-06-16 02:01:10|937.66|934.86|937.53|934.73|937.77|934.97|937.53|934.73|0
1655344880000|2022-06-16 02:01:20|937.28|934.48|937.28|934.48|937.28|934.48|937.28|934.48|0
1655344890000|2022-06-16 02:01:30|937.03|934.23|937.03|934.23|937.03|934.23|937.03|934.23|0
1655344900000|2022-06-16 02:01:40|936.78|933.98|937.03|934.23|937.16|934.36|936.78|933.98|0
1655344910000|2022-06-16 02:01:50|936.78|933.98|936.78|933.98|936.91|934.11|936.78|933.98|0
1655344920000|2022-06-16 02:02:00|937.03|934.23|937.16|934.36|937.28|934.48|937.03|934.23|0
1655344930000|2022-06-16 02:02:10|936.91|934.11|936.78|933.98|937.03|934.23|936.78|933.98|0
1655344940000|2022-06-16 02:02:20|937.03|934.23|937.03|934.23|937.03|934.23|937.03|934.23|0
1655344950000|2022-06-16 02:02:30|936.78|933.98|937.03|934.23|937.03|934.23|936.78|933.98|0
1655344960000|2022-06-16 02:02:40|936.91|934.11|937.03|934.23|937.03|934.23|936.91|934.11|0
1655344970000|2022-06-16 02:02:50|937.16|934.36|937.16|934.36|937.16|934.36|937.16|934.36|0
1655344980000|2022-06-16 02:03:00|937.28|934.48|937.16|934.36|937.28|934.48|937.16|934.36|0
1655344990000|2022-06-16 02:03:10|936.78|933.98|936.54|933.74|936.78|933.98|936.54|933.74|0
1655345000000|2022-06-16 02:03:20|936.67|933.87|936.54|933.74|936.67|933.87|936.54|933.74|0
1655345020000|2022-06-16 02:03:40|936.67|933.87|936.54|933.74|936.67|933.87|936.54|933.74|0
1655345030000|2022-06-16 02:03:50|936.67|933.87|936.29|933.49|936.67|933.87|936.29|933.49|0
1655345040000|2022-06-16 02:04:00|936.42|933.62|936.67|933.87|936.67|933.87|936.42|933.62|0
1655345050000|2022-06-16 02:04:10|936.78|933.98|936.29|933.49|936.78|933.98|936.29|933.49|0
1655345060000|2022-06-16 02:04:20|936.42|933.62|936.54|933.74|936.78|933.98|936.42|933.62|0
1655345070000|2022-06-16 02:04:30|936.42|933.62|936.78|933.98|936.78|933.98|936.42|933.62|0
1655345080000|2022-06-16 02:04:40|937.03|934.23|936.78|933.98|937.03|934.23|936.54|933.74|0
1655345090000|2022-06-16 02:04:50|936.54|933.74|936.54|933.74|936.54|933.74|936.29|933.49|0
1655345100000|2022-06-16 02:05:00|936.29|933.49|936.78|933.98|936.78|933.98|936.29|933.49|0
1655345110000|2022-06-16 02:05:10|937.03|934.23|937.53|934.73|937.53|934.73|937.03|934.23|0
1655345120000|2022-06-16 02:05:20|937.77|934.97|937.77|934.97|937.77|934.97|937.77|934.97|0
1655345130000|2022-06-16 02:05:30|937.53|934.73|938.02|935.22|938.02|935.22|937.53|934.73|0
1655345140000|2022-06-16 02:05:40|937.77|934.97|937.53|934.73|937.77|934.97|937.53|934.73|0
1655345150000|2022-06-16 02:05:50|937.28|934.48|937.53|934.73|937.77|934.97|937.28|934.48|0
1655345160000|2022-06-16 02:06:00|937.66|934.86|937.53|934.73|937.66|934.86|937.53|934.73|0
1655345170000|2022-06-16 02:06:10|937.77|934.97|937.77|934.97|937.77|934.97|937.77|934.97|0
1655345180000|2022-06-16 02:06:20|937.53|934.73|937.77|934.97|937.77|934.97|937.53|934.73|0
1655345200000|2022-06-16 02:06:40|937.9|935.1|938.02|935.22|938.02|935.22|937.77|934.97|0
1655345210000|2022-06-16 02:06:50|938.15|935.35|938.15|935.35|938.15|935.35|938.15|935.35|0
1655345220000|2022-06-16 02:07:00|938.27|935.47|938.4|935.6|938.52|935.72|938.27|935.47|0
1655345230000|2022-06-16 02:07:10|938.27|935.47|937.77|934.97|938.27|935.47|937.77|934.97|0
1655345240000|2022-06-16 02:07:20|938.02|935.22|938.52|935.72|938.52|935.72|938.02|935.22|0
1655345250000|2022-06-16 02:07:30|938.76|935.96|938.76|935.96|938.76|935.96|938.76|935.96|0
1655345260000|2022-06-16 02:07:40|938.52|935.72|938.52|935.72|938.52|935.72|938.52|935.72|0
1655345270000|2022-06-16 02:07:50|938.76|935.96|939.51|936.71|939.51|936.71|938.76|935.96|0
1655345280000|2022-06-16 02:08:00|939.26|936.46|938.76|935.96|939.26|936.46|938.76|935.96|0
1655345290000|2022-06-16 02:08:10|939.01|936.21|939.01|936.21|939.26|936.46|939.01|936.21|0
1655345310000|2022-06-16 02:08:30|939.26|936.46|939.26|936.46|939.51|936.71|939.26|936.46|0
1655345320000|2022-06-16 02:08:40|939.01|936.21|939.01|936.21|939.14|936.34|939.01|936.21|0
1655345330000|2022-06-16 02:08:50|939.26|936.46|939.75|936.95|939.75|936.95|939.26|936.46|0
1655345340000|2022-06-16 02:09:00|939.88|937.08|940.25|937.45|940.25|937.45|939.88|937.08|0
1655345350000|2022-06-16 02:09:10|940|937.2|939.75|936.95|940|937.2|939.75|936.95|0
1655345360000|2022-06-16 02:09:20|940.13|937.33|940.74|937.94|940.74|937.94|940|937.2|0
1655345370000|2022-06-16 02:09:30|941.73|938.93|941.73|938.93|941.98|939.18|941.73|938.93|0
1655345380000|2022-06-16 02:09:40|941.98|939.18|941.73|938.93|941.98|939.18|941.73|938.93|0
1655345390000|2022-06-16 02:09:50|941.86|939.06|941.98|939.18|941.98|939.18|941.48|938.68|0
1655345400000|2022-06-16 02:10:00|941.61|938.81|941.98|939.18|941.98|939.18|941.61|938.81|0
1655345410000|2022-06-16 02:10:10|941.86|939.06|941.98|939.18|941.98|939.18|941.86|939.06|0
1655345430000|2022-06-16 02:10:30|941.86|939.06|941.98|939.18|941.98|939.18|941.86|939.06|0
1655345450000|2022-06-16 02:10:50|941.73|938.93|941.73|938.93|941.73|938.93|941.73|938.93|0
1655345460000|2022-06-16 02:11:00|941.86|939.06|942.97|940.17|943.22|940.42|941.73|938.93|0
1655345470000|2022-06-16 02:11:10|943.46|940.66|942.97|940.17|943.46|940.66|942.97|940.17|0
1655345480000|2022-06-16 02:11:20|943.22|940.42|943.46|940.66|943.46|940.66|943.22|940.42|0
1655345490000|2022-06-16 02:11:30|943.71|940.91|943.59|940.79|943.71|940.91|943.59|940.79|0
1655345500000|2022-06-16 02:11:40|943.46|940.66|943.46|940.66|943.71|940.91|943.46|940.66|0
1655345510000|2022-06-16 02:11:50|943.71|940.91|943.71|940.91|943.71|940.91|943.71|940.91|0
1655345530000|2022-06-16 02:12:10|943.59|940.79|943.46|940.66|943.59|940.79|943.46|940.66|0
1655345540000|2022-06-16 02:12:20|943.22|940.42|942.72|939.92|943.22|940.42|942.72|939.92|0
1655345550000|2022-06-16 02:12:30|942.47|939.67|942.23|939.43|942.47|939.67|942.23|939.43|0
1655345560000|2022-06-16 02:12:40|942.47|939.67|942.47|939.67|942.47|939.67|942.47|939.67|0
1655345570000|2022-06-16 02:12:50|942.23|939.43|942.47|939.67|942.47|939.67|942.23|939.43|0
1655345580000|2022-06-16 02:13:00|942.23|939.43|941.73|938.93|942.23|939.43|941.73|938.93|0
1655345590000|2022-06-16 02:13:10|941.48|938.68|941.12|938.32|941.48|938.68|940.99|938.19|0
1655345600000|2022-06-16 02:13:20|940.99|938.19|940.74|937.94|940.99|938.19|940.74|937.94|0
1655345610000|2022-06-16 02:13:30|940.87|938.07|940.87|938.07|940.99|938.19|940.87|938.07|0
1655345620000|2022-06-16 02:13:40|940.99|938.19|940.74|937.94|940.99|938.19|940.74|937.94|0
1655345630000|2022-06-16 02:13:50|940.99|938.19|940.74|937.94|940.99|938.19|940.74|937.94|0
1655345640000|2022-06-16 02:14:00|940.87|938.07|941.24|938.44|941.24|938.44|940.87|938.07|0
1655345650000|2022-06-16 02:14:10|941.73|938.93|941.73|938.93|941.98|939.18|941.73|938.93|0
1655345660000|2022-06-16 02:14:20|941.98|939.18|941.73|938.93|941.98|939.18|941.73|938.93|0
1655345670000|2022-06-16 02:14:30|941.48|938.68|941.24|938.44|941.48|938.68|941.24|938.44|0
1655345680000|2022-06-16 02:14:40|941.48|938.68|941.73|938.93|941.73|938.93|941.48|938.68|0
1655345690000|2022-06-16 02:14:50|941.98|939.18|941.73|938.93|941.98|939.18|941.73|938.93|0
1655345700000|2022-06-16 02:15:00|941.98|939.18|941.73|938.93|941.98|939.18|941.73|938.93|0
1655345710000|2022-06-16 02:15:10|941.48|938.68|941.12|938.32|941.48|938.68|940.99|938.19|0
1655345720000|2022-06-16 02:15:20|940.99|938.19|941.24|938.44|941.24|938.44|940.99|938.19|0
1655345730000|2022-06-16 02:15:30|940.99|938.19|940.74|937.94|940.99|938.19|940.74|937.94|0
1655345740000|2022-06-16 02:15:40|941.24|938.44|940.99|938.19|941.24|938.44|940.99|938.19|0
1655345750000|2022-06-16 02:15:50|940.49|937.69|940.25|937.45|940.49|937.69|940.25|937.45|0
1655345760000|2022-06-16 02:16:00|940.49|937.69|940.38|937.58|940.49|937.69|940.38|937.58|0
1655345770000|2022-06-16 02:16:10|940.87|938.07|940.49|937.69|940.87|938.07|940.49|937.69|0
1655345780000|2022-06-16 02:16:20|940.74|937.94|940.62|937.82|940.74|937.94|940.62|937.82|0
1655345790000|2022-06-16 02:16:30|940.74|937.94|940.49|937.69|940.74|937.94|940.49|937.69|0
1655345800000|2022-06-16 02:16:40|940.74|937.94|941.37|938.57|941.37|938.57|940.74|937.94|0
1655345810000|2022-06-16 02:16:50|941.24|938.44|940.87|938.07|941.24|938.44|940.87|938.07|0
1655345820000|2022-06-16 02:17:00|940.74|937.94|940.49|937.69|940.74|937.94|940.49|937.69|0
1655345830000|2022-06-16 02:17:10|940.25|937.45|940.25|937.45|940.49|937.69|940.25|937.45|0
1655345840000|2022-06-16 02:17:20|940|937.2|939.01|936.21|940|937.2|939.01|936.21|0
1655345850000|2022-06-16 02:17:30|939.26|936.46|939.26|936.46|939.26|936.46|939.26|936.46|0
1655345860000|2022-06-16 02:17:40|939.5|936.7|939.5|936.7|939.5|936.7|939.5|936.7|0
1655345870000|2022-06-16 02:17:50|939.63|936.83|939.26|936.46|939.63|936.83|939.26|936.46|0
1655345880000|2022-06-16 02:18:00|939.01|936.21|939.26|936.46|939.26|936.46|939.01|936.21|0
1655345900000|2022-06-16 02:18:20|939.5|936.7|939.26|936.46|939.5|936.7|939.26|936.46|0
1655345910000|2022-06-16 02:18:30|939.01|936.21|939.26|936.46|939.26|936.46|939.01|936.21|0
1655345920000|2022-06-16 02:18:40|939.01|936.21|939.5|936.7|939.5|936.7|939.01|936.21|0
1655345930000|2022-06-16 02:18:50|939.75|936.95|939.75|936.95|939.75|936.95|939.75|936.95|0
1655345940000|2022-06-16 02:19:00|939.88|937.08|939.88|937.08|940|937.2|939.88|937.08|0
1655345950000|2022-06-16 02:19:10|939.75|936.95|940.99|938.19|940.99|938.19|939.75|936.95|0
1655345960000|2022-06-16 02:19:20|941.48|938.68|941.73|938.93|941.73|938.93|941.48|938.68|0
1655345970000|2022-06-16 02:19:30|941.48|938.68|941.48|938.68|941.48|938.68|941.24|938.44|0
1655345980000|2022-06-16 02:19:40|941.73|938.93|942.23|939.43|942.23|939.43|941.73|938.93|0
1655345990000|2022-06-16 02:19:50|942.35|939.55|942.47|939.67|942.72|939.92|942.35|939.55|0
1655346000000|2022-06-16 02:20:00|942.72|939.92|941.98|939.18|942.72|939.92|941.98|939.18|0
1655346010000|2022-06-16 02:20:10|941.86|939.06|941.98|939.18|941.98|939.18|941.48|938.68|0
1655346020000|2022-06-16 02:20:20|941.73|938.93|941.48|938.68|941.73|938.93|941.48|938.68|0
1655346030000|2022-06-16 02:20:30|941.24|938.44|940.25|937.45|941.24|938.44|940.25|937.45|0
1655346040000|2022-06-16 02:20:40|940.49|937.69|940.49|937.69|940.49|937.69|940.49|937.69|0
1655346050000|2022-06-16 02:20:50|940.25|937.45|940.49|937.69|940.49|937.69|940.25|937.45|0
1655346060000|2022-06-16 02:21:00|940.74|937.94|940.99|938.19|940.99|938.19|940.74|937.94|0
1655346070000|2022-06-16 02:21:10|940.74|937.94|940.49|937.69|940.74|937.94|940.49|937.69|0
1655346080000|2022-06-16 02:21:20|940.62|937.82|940.38|937.58|940.62|937.82|940.38|937.58|0
1655346090000|2022-06-16 02:21:30|940.49|937.69|940.49|937.69|940.74|937.94|940.49|937.69|0
1655346100000|2022-06-16 02:21:40|940.25|937.45|940.49|937.69|940.49|937.69|940.25|937.45|0
1655346110000|2022-06-16 02:21:50|940.87|938.07|940.99|938.19|941.37|938.57|940.87|938.07|0
1655346120000|2022-06-16 02:22:00|941.24|938.44|941.48|938.68|941.48|938.68|941.24|938.44|0
1655346130000|2022-06-16 02:22:10|941.37|938.57|941.48|938.68|941.48|938.68|941.24|938.44|0
1655346140000|2022-06-16 02:22:20|941.98|939.18|942.23|939.43|942.23|939.43|941.98|939.18|0
1655346150000|2022-06-16 02:22:30|942.35|939.55|942.23|939.43|942.47|939.67|942.23|939.43|0
1655346170000|2022-06-16 02:22:50|942.47|939.67|942.23|939.43|942.6|939.8|942.23|939.43|0
1655346180000|2022-06-16 02:23:00|942.11|939.31|941.98|939.18|942.11|939.31|941.98|939.18|0
1655346190000|2022-06-16 02:23:10|941.73|938.93|940.99|938.19|941.73|938.93|940.99|938.19|0
1655346200000|2022-06-16 02:23:20|941.24|938.44|941.24|938.44|941.24|938.44|940.99|938.19|0
1655346210000|2022-06-16 02:23:30|941.48|938.68|941.24|938.44|941.48|938.68|941.24|938.44|0
1655346220000|2022-06-16 02:23:40|941.48|938.68|941.73|938.93|941.73|938.93|941.48|938.68|0
1655346230000|2022-06-16 02:23:50|941.98|939.18|941.73|938.93|941.98|939.18|941.73|938.93|0
1655346240000|2022-06-16 02:24:00|941.61|938.81|941.73|938.93|941.73|938.93|941.61|938.81|0
1655346250000|2022-06-16 02:24:10|941.48|938.68|941.24|938.44|941.48|938.68|941.24|938.44|0
1655346260000|2022-06-16 02:24:20|941.37|938.57|941.48|938.68|941.73|938.93|941.24|938.44|0
1655346270000|2022-06-16 02:24:30|941.73|938.93|941.98|939.18|941.98|939.18|941.73|938.93|0
1655346280000|2022-06-16 02:24:40|942.23|939.43|942.23|939.43|942.23|939.43|942.23|939.43|0
1655346290000|2022-06-16 02:24:50|942.35|939.55|942.97|940.17|942.97|940.17|942.35|939.55|0
1655346300000|2022-06-16 02:25:00|942.72|939.92|942.97|940.17|943.22|940.42|942.72|939.92|0
1655346310000|2022-06-16 02:25:10|942.72|939.92|943.1|940.3|943.1|940.3|942.72|939.92|0
1655346320000|2022-06-16 02:25:20|943.22|940.42|942.97|940.17|943.22|940.42|942.97|940.17|0
1655346330000|2022-06-16 02:25:30|942.23|939.43|941.98|939.18|942.23|939.43|941.73|938.93|0
1655346340000|2022-06-16 02:25:40|942.23|939.43|942.23|939.43|942.23|939.43|942.23|939.43|0
1655346350000|2022-06-16 02:25:50|941.73|938.93|941.86|939.06|941.86|939.06|941.73|938.93|0
1655346360000|2022-06-16 02:26:00|941.73|938.93|941.61|938.81|941.73|938.93|941.48|938.68|0
1655346370000|2022-06-16 02:26:10|941.73|938.93|941.98|939.18|942.11|939.31|941.73|938.93|0
1655346380000|2022-06-16 02:26:20|942.47|939.67|942.47|939.67|942.47|939.67|942.23|939.43|0
1655346390000|2022-06-16 02:26:30|942.23|939.43|942.47|939.67|942.47|939.67|942.23|939.43|0
1655346400000|2022-06-16 02:26:40|942.72|939.92|943.96|941.16|943.96|941.16|942.72|939.92|0
1655346410000|2022-06-16 02:26:50|943.46|940.66|943.71|940.91|943.71|940.91|943.46|940.66|0
1655346420000|2022-06-16 02:27:00|943.59|940.79|943.96|941.16|943.96|941.16|943.46|940.66|0
1655346430000|2022-06-16 02:27:10|943.71|940.91|943.96|941.16|943.96|941.16|943.71|940.91|0
1655346440000|2022-06-16 02:27:20|943.71|940.91|944.45|941.65|944.45|941.65|943.71|940.91|0
1655346450000|2022-06-16 02:27:30|944.21|941.41|944.45|941.65|944.45|941.65|944.21|941.41|0
1655346460000|2022-06-16 02:27:40|944.7|941.9|945.44|942.64|945.44|942.64|944.7|941.9|0
1655346470000|2022-06-16 02:27:50|945.2|942.4|945.44|942.64|945.44|942.64|945.2|942.4|0
1655346480000|2022-06-16 02:28:00|944.95|942.15|944.95|942.15|945.2|942.4|944.95|942.15|0
1655346490000|2022-06-16 02:28:10|945.2|942.4|945.44|942.64|945.44|942.64|945.2|942.4|0
1655346500000|2022-06-16 02:28:20|945.2|942.4|945.2|942.4|945.2|942.4|945.2|942.4|0
1655346510000|2022-06-16 02:28:30|945.08|942.28|945.2|942.4|945.2|942.4|945.08|942.28|0
1655346520000|2022-06-16 02:28:40|944.95|942.15|945.2|942.4|945.44|942.64|944.95|942.15|0
1655346530000|2022-06-16 02:28:50|945.44|942.64|944.7|941.9|945.44|942.64|944.7|941.9|0
1655346540000|2022-06-16 02:29:00|944.83|942.03|944.33|941.53|944.83|942.03|944.33|941.53|0
1655346560000|2022-06-16 02:29:20|944.21|941.41|944.21|941.41|944.45|941.65|944.21|941.41|0
1655346570000|2022-06-16 02:29:30|944.45|941.65|944.95|942.15|945.08|942.28|944.45|941.65|0
1655346590000|2022-06-16 02:29:50|945.2|942.4|944.45|941.65|945.2|942.4|944.45|941.65|0
1655346600000|2022-06-16 02:30:00|944.21|941.41|944.45|941.65|944.45|941.65|944.21|941.41|0
1655346610000|2022-06-16 02:30:10|944.33|941.53|944.45|941.65|944.45|941.65|944.33|941.53|0
1655346620000|2022-06-16 02:30:20|944.58|941.78|944.45|941.65|944.7|941.9|944.45|941.65|0
1655346630000|2022-06-16 02:30:30|944.21|941.41|944.21|941.41|944.33|941.53|944.21|941.41|0
1655346640000|2022-06-16 02:30:40|943.96|941.16|943.96|941.16|943.96|941.16|943.71|940.91|0
1655346650000|2022-06-16 02:30:50|944.21|941.41|943.71|940.91|944.21|941.41|943.71|940.91|0
1655346660000|2022-06-16 02:31:00|943.46|940.66|943.71|940.91|943.71|940.91|943.46|940.66|0
1655346670000|2022-06-16 02:31:10|943.96|941.16|943.46|940.66|943.96|941.16|943.46|940.66|0
1655346680000|2022-06-16 02:31:20|943.34|940.54|943.46|940.66|943.46|940.66|943.34|940.54|0
1655346690000|2022-06-16 02:31:30|943.34|940.54|943.46|940.66|943.46|940.66|943.22|940.42|0
1655346700000|2022-06-16 02:31:40|943.71|940.91|943.46|940.66|943.71|940.91|943.46|940.66|0
1655346710000|2022-06-16 02:31:50|943.22|940.42|943.22|940.42|943.34|940.54|943.22|940.42|0
1655346720000|2022-06-16 02:32:00|943.34|940.54|942.85|940.05|943.46|940.66|942.85|940.05|0
1655346730000|2022-06-16 02:32:10|942.72|939.92|942.72|939.92|942.85|940.05|942.72|939.92|0
1655346740000|2022-06-16 02:32:20|942.97|940.17|942.72|939.92|942.97|940.17|942.72|939.92|0
1655346750000|2022-06-16 02:32:30|942.47|939.67|942.47|939.67|942.47|939.67|942.47|939.67|0
1655346760000|2022-06-16 02:32:40|942.23|939.43|942.47|939.67|942.47|939.67|942.23|939.43|0
1655346770000|2022-06-16 02:32:50|942.23|939.43|941.73|938.93|942.23|939.43|941.73|938.93|0
1655346780000|2022-06-16 02:33:00|941.98|939.18|941.73|938.93|941.98|939.18|941.73|938.93|0
1655346790000|2022-06-16 02:33:10|941.61|938.81|941.61|938.81|941.73|938.93|941.48|938.68|0
1655346800000|2022-06-16 02:33:20|941.73|938.93|941.61|938.81|941.73|938.93|941.61|938.81|0
1655346810000|2022-06-16 02:33:30|941.48|938.68|941.24|938.44|941.48|938.68|941.24|938.44|0
1655346820000|2022-06-16 02:33:40|941.48|938.68|941.48|938.68|941.48|938.68|941.48|938.68|0
1655346830000|2022-06-16 02:33:50|941.24|938.44|941.48|938.68|941.48|938.68|941.24|938.44|0
1655346840000|2022-06-16 02:34:00|941.61|938.81|941.73|938.93|941.73|938.93|941.61|938.81|0
1655346850000|2022-06-16 02:34:10|942.23|939.43|941.98|939.18|942.23|939.43|941.98|939.18|0
1655346860000|2022-06-16 02:34:20|941.73|938.93|941.73|938.93|941.73|938.93|941.61|938.81|0
1655346870000|2022-06-16 02:34:30|941.48|938.68|941.61|938.81|941.61|938.81|941.48|938.68|0
1655346880000|2022-06-16 02:34:40|941.48|938.68|941.61|938.81|941.73|938.93|941.48|938.68|0
1655346890000|2022-06-16 02:34:50|941.73|938.93|941.73|938.93|941.73|938.93|941.61|938.81|0
1655346900000|2022-06-16 02:35:00|942.23|939.43|941.73|938.93|942.23|939.43|941.73|938.93|0
1655346910000|2022-06-16 02:35:10|941.48|938.68|941.48|938.68|941.48|938.68|941.48|938.68|0
1655346920000|2022-06-16 02:35:20|941.24|938.44|941.24|938.44|941.48|938.68|941.24|938.44|0
1655346930000|2022-06-16 02:35:30|941.48|938.68|941.24|938.44|941.48|938.68|941.24|938.44|0
1655346940000|2022-06-16 02:35:40|941.48|938.68|941.48|938.68|941.48|938.68|941.48|938.68|0
1655346950000|2022-06-16 02:35:50|941.73|938.93|941.73|938.93|941.98|939.18|941.73|938.93|0
1655346960000|2022-06-16 02:36:00|941.48|938.68|941.61|938.81|941.73|938.93|941.48|938.68|0
1655346970000|2022-06-16 02:36:10|941.73|938.93|941.86|939.06|941.86|939.06|941.73|938.93|0
1655346980000|2022-06-16 02:36:20|941.73|938.93|941.86|939.06|941.86|939.06|941.73|938.93|0
1655346990000|2022-06-16 02:36:30|941.73|938.93|941.98|939.18|941.98|939.18|941.73|938.93|0
1655347020000|2022-06-16 02:37:00|941.86|939.06|942.11|939.31|942.23|939.43|941.86|939.06|0
1655347030000|2022-06-16 02:37:10|942.23|939.43|941.98|939.18|942.23|939.43|941.98|939.18|0
1655347040000|2022-06-16 02:37:20|942.23|939.43|941.98|939.18|942.23|939.43|941.98|939.18|0
1655347050000|2022-06-16 02:37:30|942.11|939.31|942.23|939.43|942.23|939.43|942.11|939.31|0
1655347060000|2022-06-16 02:37:40|941.98|939.18|941.98|939.18|942.23|939.43|941.98|939.18|0
1655347070000|2022-06-16 02:37:50|941.73|938.93|941.73|938.93|941.73|938.93|941.73|938.93|0
1655347080000|2022-06-16 02:38:00|942.35|939.55|941.98|939.18|942.35|939.55|941.73|938.93|0
1655347090000|2022-06-16 02:38:10|941.86|939.06|942.23|939.43|942.23|939.43|941.86|939.06|0
1655347100000|2022-06-16 02:38:20|942.47|939.67|941.73|938.93|942.47|939.67|941.73|938.93|0
1655347110000|2022-06-16 02:38:30|941.48|938.68|941.48|938.68|941.48|938.68|941.48|938.68|0
1655347120000|2022-06-16 02:38:40|940.99|938.19|940.99|938.19|940.99|938.19|940.99|938.19|0
1655347130000|2022-06-16 02:38:50|940.49|937.69|940.49|937.69|940.62|937.82|940.49|937.69|0
1655347140000|2022-06-16 02:39:00|940.74|937.94|940.74|937.94|940.99|938.19|940.74|937.94|0
1655347150000|2022-06-16 02:39:10|940.99|938.19|940.74|937.94|940.99|938.19|940.74|937.94|0
1655347160000|2022-06-16 02:39:20|940.99|938.19|940.74|937.94|940.99|938.19|940.74|937.94|0
1655347170000|2022-06-16 02:39:30|940.87|938.07|940.37|937.57|940.87|938.07|940.37|937.57|0
1655347180000|2022-06-16 02:39:40|940.49|937.69|940.74|937.94|940.74|937.94|940.49|937.69|0
1655347190000|2022-06-16 02:39:50|940.62|937.82|940.74|937.94|940.74|937.94|940.62|937.82|0
1655347200000|2022-06-16 02:40:00|940.62|937.82|940.74|937.94|940.74|937.94|940.25|937.45|0
1655347210000|2022-06-16 02:40:10|941.24|938.44|941.24|938.44|941.24|938.44|941.24|938.44|0
1655347220000|2022-06-16 02:40:20|941.48|938.68|940.87|938.07|941.48|938.68|940.87|938.07|0
1655347230000|2022-06-16 02:40:30|940.99|938.19|940.99|938.19|940.99|938.19|940.99|938.19|0
1655347240000|2022-06-16 02:40:40|941.24|938.44|941.24|938.44|941.24|938.44|941.24|938.44|0
1655347250000|2022-06-16 02:40:50|941.12|938.32|940.74|937.94|941.12|938.32|940.74|937.94|0
1655347260000|2022-06-16 02:41:00|940.87|938.07|941.12|938.32|941.12|938.32|940.74|937.94|0
1655347270000|2022-06-16 02:41:10|941.24|938.44|940.74|937.94|941.24|938.44|940.49|937.69|0
1655347280000|2022-06-16 02:41:20|940.62|937.82|939.75|936.95|940.74|937.94|939.75|936.95|0
1655347290000|2022-06-16 02:41:30|940|937.2|939.26|936.46|940|937.2|939.01|936.21|0
1655347310000|2022-06-16 02:41:50|939.5|936.7|939.75|936.95|939.75|936.95|939.5|936.7|0
1655347320000|2022-06-16 02:42:00|940|937.2|939.88|937.08|940|937.2|939.75|936.95|0
1655347330000|2022-06-16 02:42:10|940|937.2|940.25|937.45|940.25|937.45|940|937.2|0
1655347340000|2022-06-16 02:42:20|940.49|937.69|940.25|937.45|940.49|937.69|940.25|937.45|0
1655347350000|2022-06-16 02:42:30|940.13|937.33|940.13|937.33|940.13|937.33|940.13|937.33|0
1655347360000|2022-06-16 02:42:40|940.25|937.45|940|937.2|940.25|937.45|940|937.2|0
1655347370000|2022-06-16 02:42:50|939.88|937.08|939.5|936.7|939.88|937.08|939.5|936.7|0
1655347380000|2022-06-16 02:43:00|939.26|936.46|940.13|937.33|940.13|937.33|939.26|936.46|0
1655347390000|2022-06-16 02:43:10|940.25|937.45|939.75|936.95|940.25|937.45|939.75|936.95|0
1655347400000|2022-06-16 02:43:20|939.5|936.7|939.63|936.83|939.75|936.95|939.5|936.7|0
1655347410000|2022-06-16 02:43:30|939.75|936.95|939.75|936.95|939.75|936.95|939.75|936.95|0
1655347420000|2022-06-16 02:43:40|938.76|935.96|938.89|936.09|939.01|936.21|938.76|935.96|0
1655347430000|2022-06-16 02:43:50|938.76|935.96|938.64|935.84|938.89|936.09|938.64|935.84|0
1655347440000|2022-06-16 02:44:00|938.76|935.96|938.51|935.71|938.76|935.96|938.51|935.71|0
1655347450000|2022-06-16 02:44:10|938.76|935.96|938.51|935.71|938.76|935.96|938.51|935.71|0
1655347460000|2022-06-16 02:44:20|938.27|935.47|938.27|935.47|938.27|935.47|938.27|935.47|0
1655347470000|2022-06-16 02:44:30|938.02|935.22|938.02|935.22|938.02|935.22|937.77|934.97|0
1655347490000|2022-06-16 02:44:50|937.77|934.97|938.02|935.22|938.02|935.22|937.77|934.97|0
1655347500000|2022-06-16 02:45:00|937.77|934.97|937.28|934.48|938.02|935.22|937.28|934.48|0
1655347510000|2022-06-16 02:45:10|937.53|934.73|937.77|934.97|937.77|934.97|937.53|934.73|0
1655347530000|2022-06-16 02:45:30|937.53|934.73|937.77|934.97|938.02|935.22|937.53|934.73|0
1655347540000|2022-06-16 02:45:40|937.53|934.73|937.28|934.48|937.53|934.73|937.28|934.48|0
1655347550000|2022-06-16 02:45:50|937.53|934.73|937.9|935.1|937.9|935.1|937.53|934.73|0
1655347560000|2022-06-16 02:46:00|938.02|935.22|938.02|935.22|938.02|935.22|937.77|934.97|0
1655347570000|2022-06-16 02:46:10|937.77|934.97|937.65|934.85|937.77|934.97|937.65|934.85|0
1655347580000|2022-06-16 02:46:20|937.77|934.97|937.77|934.97|937.77|934.97|937.52|934.72|0
1655347590000|2022-06-16 02:46:30|938.02|935.22|937.28|934.48|938.02|935.22|937.28|934.48|0
1655347600000|2022-06-16 02:46:40|937.41|934.61|937.28|934.48|937.41|934.61|937.28|934.48|0
1655347610000|2022-06-16 02:46:50|937.52|934.72|937.52|934.72|937.52|934.72|937.52|934.72|0
1655347620000|2022-06-16 02:47:00|937.28|934.48|937.28|934.48|937.28|934.48|937.28|934.48|0
1655347630000|2022-06-16 02:47:10|937.03|934.23|936.78|933.98|937.03|934.23|936.54|933.74|0
1655347640000|2022-06-16 02:47:20|936.42|933.62|936.29|933.49|936.54|933.74|936.29|933.49|0
1655347650000|2022-06-16 02:47:30|936.54|933.74|936.54|933.74|936.54|933.74|936.29|933.49|0
1655347660000|2022-06-16 02:47:40|936.29|933.49|936.54|933.74|936.54|933.74|936.29|933.49|0
1655347680000|2022-06-16 02:48:00|936.78|933.98|936.66|933.86|936.78|933.98|936.66|933.86|0
1655347690000|2022-06-16 02:48:10|936.29|933.49|936.29|933.49|936.29|933.49|936.04|933.24|0
1655347710000|2022-06-16 02:48:30|936.54|933.74|936.54|933.74|936.54|933.74|936.29|933.49|0
1655347720000|2022-06-16 02:48:40|936.66|933.86|936.78|933.98|936.78|933.98|936.66|933.86|0
1655347730000|2022-06-16 02:48:50|937.03|934.23|937.03|934.23|937.03|934.23|937.03|934.23|0
1655347740000|2022-06-16 02:49:00|936.54|933.74|937.03|934.23|937.03|934.23|936.54|933.74|0
1655347750000|2022-06-16 02:49:10|937.28|934.48|937.28|934.48|937.28|934.48|937.28|934.48|0
1655347760000|2022-06-16 02:49:20|937.77|934.97|937.52|934.72|937.77|934.97|937.52|934.72|0
1655347770000|2022-06-16 02:49:30|937.77|934.97|938.02|935.22|938.02|935.22|937.77|934.97|0
1655347790000|2022-06-16 02:49:50|938.27|935.47|937.77|934.97|938.27|935.47|937.77|934.97|0
1655347800000|2022-06-16 02:50:00|938.02|935.22|938.51|935.71|938.51|935.71|938.02|935.22|0
1655347810000|2022-06-16 02:50:10|938.27|935.47|937.77|934.97|938.27|935.47|937.77|934.97|0
1655347820000|2022-06-16 02:50:20|938.02|935.22|938.02|935.22|938.15|935.35|938.02|935.22|0
1655347830000|2022-06-16 02:50:30|937.77|934.97|938.02|935.22|938.02|935.22|937.77|934.97|0
1655347850000|2022-06-16 02:50:50|937.77|934.97|937.52|934.72|937.77|934.97|937.52|934.72|0
1655347860000|2022-06-16 02:51:00|937.41|934.61|937.28|934.48|937.41|934.61|937.28|934.48|0
1655347870000|2022-06-16 02:51:10|937.41|934.61|937.41|934.61|937.41|934.61|937.41|934.61|0
1655347880000|2022-06-16 02:51:20|937.28|934.48|936.78|933.98|937.41|934.61|936.78|933.98|0
1655347890000|2022-06-16 02:51:30|937.03|934.23|936.78|933.98|937.16|934.36|936.78|933.98|0
1655347900000|2022-06-16 02:51:40|936.29|933.49|936.78|933.98|936.78|933.98|936.29|933.49|0
1655347910000|2022-06-16 02:51:50|937.28|934.48|937.28|934.48|937.28|934.48|937.28|934.48|0
1655347930000|2022-06-16 02:52:10|937.16|934.36|937.52|934.72|937.52|934.72|937.16|934.36|0
1655347950000|2022-06-16 02:52:30|937.28|934.48|937.28|934.48|937.52|934.72|937.28|934.48|0
1655347960000|2022-06-16 02:52:40|937.52|934.72|937.52|934.72|937.52|934.72|937.52|934.72|0
1655347970000|2022-06-16 02:52:50|937.77|934.97|937.41|934.61|937.77|934.97|937.41|934.61|0
1655347980000|2022-06-16 02:53:00|937.28|934.48|937.28|934.48|937.28|934.48|937.16|934.36|0
1655347990000|2022-06-16 02:53:10|937.16|934.36|937.52|934.72|937.65|934.85|937.16|934.36|0
1655348000000|2022-06-16 02:53:20|937.65|934.85|937.52|934.72|937.65|934.85|937.52|934.72|0
1655348010000|2022-06-16 02:53:30|937.77|934.97|938.02|935.22|938.02|935.22|937.77|934.97|0
1655348020000|2022-06-16 02:53:40|937.52|934.72|937.28|934.48|937.52|934.72|937.28|934.48|0
1655348030000|2022-06-16 02:53:50|937.52|934.72|937.77|934.97|937.77|934.97|937.52|934.72|0
1655348040000|2022-06-16 02:54:00|937.65|934.85|937.77|934.97|937.77|934.97|937.65|934.85|0
1655348050000|2022-06-16 02:54:10|938.02|935.22|938.02|935.22|938.02|935.22|938.02|935.22|0
1655348060000|2022-06-16 02:54:20|938.27|935.47|938.51|935.71|938.51|935.71|938.27|935.47|0
1655348070000|2022-06-16 02:54:30|938.76|935.96|938.51|935.71|938.76|935.96|938.51|935.71|0
1655348080000|2022-06-16 02:54:40|938.27|935.47|938.27|935.47|938.27|935.47|938.02|935.22|0
1655348090000|2022-06-16 02:54:50|938.51|935.71|938.51|935.71|938.51|935.71|938.51|935.71|0
1655348100000|2022-06-16 02:55:00|938.27|935.47|938.51|935.71|938.51|935.71|938.27|935.47|0
1655348110000|2022-06-16 02:55:10|938.4|935.6|938.4|935.6|938.4|935.6|938.4|935.6|0
1655348120000|2022-06-16 02:55:20|937.77|934.97|938.02|935.22|938.02|935.22|937.77|934.97|0
1655348130000|2022-06-16 02:55:30|938.27|935.47|938.51|935.71|938.51|935.71|938.27|935.47|0
1655348140000|2022-06-16 02:55:40|938.64|935.84|938.76|935.96|938.76|935.96|938.64|935.84|0
1655348150000|2022-06-16 02:55:50|938.51|935.71|938.76|935.96|938.76|935.96|938.51|935.71|0
1655348160000|2022-06-16 02:56:00|939.01|936.21|939.01|936.21|939.01|936.21|939.01|936.21|0
1655348170000|2022-06-16 02:56:10|938.76|935.96|938.76|935.96|938.76|935.96|938.76|935.96|0
1655348180000|2022-06-16 02:56:20|938.64|935.84|938.76|935.96|938.76|935.96|938.64|935.84|0
1655348190000|2022-06-16 02:56:30|938.51|935.71|938.76|935.96|938.76|935.96|938.51|935.71|0
1655348200000|2022-06-16 02:56:40|938.89|936.09|938.76|935.96|938.89|936.09|938.76|935.96|0
1655348210000|2022-06-16 02:56:50|938.51|935.71|938.76|935.96|938.76|935.96|938.51|935.71|0
1655348230000|2022-06-16 02:57:10|938.51|935.71|938.51|935.71|938.51|935.71|938.27|935.47|0
1655348250000|2022-06-16 02:57:30|938.64|935.84|938.76|935.96|938.76|935.96|938.64|935.84|0
1655348260000|2022-06-16 02:57:40|938.27|935.47|938.27|935.47|938.27|935.47|938.27|935.47|0
1655348270000|2022-06-16 02:57:50|938.02|935.22|938.15|935.35|938.15|935.35|938.02|935.22|0
1655348280000|2022-06-16 02:58:00|938.02|935.22|938.27|935.47|938.27|935.47|938.02|935.22|0
1655348290000|2022-06-16 02:58:10|937.77|934.97|938.27|935.47|938.27|935.47|937.77|934.97|0
1655348300000|2022-06-16 02:58:20|938.51|935.71|938.4|935.6|938.51|935.71|938.4|935.6|0
1655348310000|2022-06-16 02:58:30|938.27|935.47|938.27|935.47|938.27|935.47|938.27|935.47|0
1655348320000|2022-06-16 02:58:40|937.77|934.97|937.77|934.97|937.77|934.97|937.77|934.97|0
1655348330000|2022-06-16 02:58:50|937.9|935.1|937.9|935.1|937.9|935.1|937.9|935.1|0
1655348340000|2022-06-16 02:59:00|938.02|935.22|938.27|935.47|938.27|935.47|938.02|935.22|0
1655348350000|2022-06-16 02:59:10|938.02|935.22|937.77|934.97|938.02|935.22|937.77|934.97|0
1655348360000|2022-06-16 02:59:20|938.02|935.22|938.02|935.22|938.02|935.22|938.02|935.22|0
1655348390000|2022-06-16 02:59:50|937.77|934.97|937.77|934.97|938.02|935.22|937.77|934.97|0
1655348400000|2022-06-16 03:00:00|937.52|934.72|937.77|934.97|937.77|934.97|937.52|934.72|0
1655348410000|2022-06-16 03:00:10|938.02|935.22|938.27|935.47|938.27|935.47|938.02|935.22|0
1655348420000|2022-06-16 03:00:20|938.15|935.35|937.77|934.97|938.15|935.35|937.77|934.97|0
1655348430000|2022-06-16 03:00:30|937.65|934.85|937.52|934.72|937.65|934.85|937.52|934.72|0
1655348450000|2022-06-16 03:00:50|937.28|934.48|937.28|934.48|937.28|934.48|937.28|934.48|0
1655348460000|2022-06-16 03:01:00|937.41|934.61|937.41|934.61|937.77|934.97|937.41|934.61|0
1655348470000|2022-06-16 03:01:10|937.52|934.72|937.52|934.72|937.52|934.72|937.52|934.72|0
1655348480000|2022-06-16 03:01:20|937.41|934.61|937.28|934.48|937.41|934.61|937.28|934.48|0
1655348490000|2022-06-16 03:01:30|937.03|934.23|937.28|934.48|937.28|934.48|937.03|934.23|0
1655348500000|2022-06-16 03:01:40|937.52|934.72|937.77|934.97|937.77|934.97|937.52|934.72|0
1655348510000|2022-06-16 03:01:50|937.52|934.72|937.52|934.72|937.52|934.72|937.52|934.72|0
1655348520000|2022-06-16 03:02:00|937.41|934.61|937.28|934.48|937.41|934.61|937.28|934.48|0
1655348530000|2022-06-16 03:02:10|936.78|933.98|937.16|934.36|937.16|934.36|936.78|933.98|0
1655348540000|2022-06-16 03:02:20|937.03|934.23|937.03|934.23|937.03|934.23|937.03|934.23|0
1655348550000|2022-06-16 03:02:30|937.52|934.72|937.52|934.72|937.52|934.72|937.52|934.72|0
1655348560000|2022-06-16 03:02:40|937.28|934.48|937.28|934.48|937.28|934.48|937.28|934.48|0
1655348570000|2022-06-16 03:02:50|937.03|934.23|937.03|934.23|937.03|934.23|937.03|934.23|0
1655348580000|2022-06-16 03:03:00|937.16|934.36|937.28|934.48|937.28|934.48|937.16|934.36|0
1655348590000|2022-06-16 03:03:10|937.52|934.72|937.28|934.48|937.52|934.72|937.28|934.48|0
1655348600000|2022-06-16 03:03:20|937.41|934.61|937.16|934.36|937.41|934.61|937.16|934.36|0
1655348610000|2022-06-16 03:03:30|937.28|934.48|937.28|934.48|937.28|934.48|937.28|934.48|0
1655348620000|2022-06-16 03:03:40|937.52|934.72|937.77|934.97|937.77|934.97|937.52|934.72|0
1655348630000|2022-06-16 03:03:50|938.02|935.22|937.77|934.97|938.02|935.22|937.77|934.97|0
1655348650000|2022-06-16 03:04:10|938.02|935.22|938.02|935.22|938.02|935.22|938.02|935.22|0
1655348680000|2022-06-16 03:04:40|937.65|934.85|937.52|934.72|937.65|934.85|937.52|934.72|0
1655348690000|2022-06-16 03:04:50|937.16|934.36|937.03|934.23|937.16|934.36|937.03|934.23|0
1655348700000|2022-06-16 03:05:00|937.16|934.36|936.78|933.98|937.16|934.36|936.78|933.98|0
1655348710000|2022-06-16 03:05:10|936.53|933.73|936.29|933.49|936.53|933.73|936.29|933.49|0
1655348720000|2022-06-16 03:05:20|936.53|933.73|936.91|934.11|936.91|934.11|936.53|933.73|0
1655348730000|2022-06-16 03:05:30|936.78|933.98|937.03|934.23|937.03|934.23|936.78|933.98|0
1655348740000|2022-06-16 03:05:40|936.78|933.98|936.66|933.86|936.78|933.98|936.66|933.86|0
1655348750000|2022-06-16 03:05:50|936.53|933.73|936.42|933.62|936.53|933.73|936.42|933.62|0
1655348760000|2022-06-16 03:06:00|936.53|933.73|936.53|933.73|936.78|933.98|936.53|933.73|0
1655348770000|2022-06-16 03:06:10|936.78|933.98|936.78|933.98|936.78|933.98|936.78|933.98|0
1655348780000|2022-06-16 03:06:20|936.91|934.11|936.78|933.98|936.91|934.11|936.78|933.98|0
1655348790000|2022-06-16 03:06:30|936.53|933.73|936.53|933.73|936.66|933.86|936.53|933.73|0
1655348800000|2022-06-16 03:06:40|936.66|933.86|936.53|933.73|936.66|933.86|936.53|933.73|0
1655348810000|2022-06-16 03:06:50|936.42|933.62|936.66|933.86|936.66|933.86|936.42|933.62|0
1655348820000|2022-06-16 03:07:00|936.78|933.98|936.78|933.98|936.78|933.98|936.78|933.98|0
1655348830000|2022-06-16 03:07:10|936.53|933.73|936.53|933.73|936.53|933.73|936.53|933.73|0
1655348840000|2022-06-16 03:07:20|936.78|933.98|937.03|934.23|937.03|934.23|936.78|933.98|0
1655348850000|2022-06-16 03:07:30|937.28|934.48|937.52|934.72|937.52|934.72|937.28|934.48|0
1655348870000|2022-06-16 03:07:50|937.28|934.48|937.28|934.48|937.52|934.72|937.28|934.48|0
1655348880000|2022-06-16 03:08:00|937.03|934.23|937.28|934.48|937.28|934.48|937.03|934.23|0
1655348890000|2022-06-16 03:08:10|937.52|934.72|937.52|934.72|937.52|934.72|937.52|934.72|0
1655348900000|2022-06-16 03:08:20|937.28|934.48|937.28|934.48|937.52|934.72|937.28|934.48|0
1655348910000|2022-06-16 03:08:30|937.03|934.23|937.03|934.23|937.03|934.23|937.03|934.23|0
1655348920000|2022-06-16 03:08:40|936.91|934.11|937.28|934.48|937.28|934.48|936.91|934.11|0
1655348930000|2022-06-16 03:08:50|937.03|934.23|937.03|934.23|937.03|934.23|937.03|934.23|0
1655348940000|2022-06-16 03:09:00|936.78|933.98|936.78|933.98|936.78|933.98|936.78|933.98|0
1655348950000|2022-06-16 03:09:10|936.53|933.73|936.29|933.49|936.53|933.73|936.29|933.49|0
1655348960000|2022-06-16 03:09:20|936.53|933.73|936.29|933.49|936.53|933.73|936.29|933.49|0
1655348970000|2022-06-16 03:09:30|936.04|933.24|936.04|933.24|936.04|933.24|935.79|932.99|0
1655348980000|2022-06-16 03:09:40|935.79|932.99|935.79|932.99|935.79|932.99|935.79|932.99|0
1655348990000|2022-06-16 03:09:50|935.55|932.75|935.55|932.75|935.79|932.99|935.55|932.75|0
1655349000000|2022-06-16 03:10:00|935.79|932.99|936.04|933.24|936.04|933.24|935.79|932.99|0
1655349010000|2022-06-16 03:10:10|935.79|932.99|935.3|932.5|935.79|932.99|935.3|932.5|0
1655349020000|2022-06-16 03:10:20|935.05|932.25|935.05|932.25|935.05|932.25|935.05|932.25|0
1655349040000|2022-06-16 03:10:40|934.8|932|935.05|932.25|935.05|932.25|934.8|932|0
1655349050000|2022-06-16 03:10:50|934.8|932|934.8|932|934.8|932|934.8|932|0
1655349060000|2022-06-16 03:11:00|935.05|932.25|935.3|932.5|935.3|932.5|935.05|932.25|0
1655349070000|2022-06-16 03:11:10|935.55|932.75|935.55|932.75|935.55|932.75|935.55|932.75|0
1655349080000|2022-06-16 03:11:20|935.79|932.99|935.79|932.99|935.79|932.99|935.79|932.99|0
1655349090000|2022-06-16 03:11:30|935.55|932.75|935.3|932.5|935.55|932.75|935.3|932.5|0
1655349100000|2022-06-16 03:11:40|935.05|932.25|934.8|932|935.05|932.25|934.56|931.76|0
1655349110000|2022-06-16 03:11:50|934.56|931.76|934.56|931.76|934.56|931.76|934.56|931.76|0
1655349120000|2022-06-16 03:12:00|934.44|931.64|934.56|931.76|934.56|931.76|934.44|931.64|0
1655349130000|2022-06-16 03:12:10|934.31|931.51|934.31|931.51|934.31|931.51|934.31|931.51|0
1655349140000|2022-06-16 03:12:20|934.06|931.26|934.06|931.26|934.31|931.51|934.06|931.26|0
1655349150000|2022-06-16 03:12:30|933.81|931.01|934.06|931.26|934.06|931.26|933.81|931.01|0
1655349170000|2022-06-16 03:12:50|933.81|931.01|934.31|931.51|934.31|931.51|933.81|931.01|0
1655349180000|2022-06-16 03:13:00|934.56|931.76|934.56|931.76|934.8|932|934.56|931.76|0
1655349190000|2022-06-16 03:13:10|934.8|932|934.93|932.13|934.93|932.13|934.56|931.76|0
1655349200000|2022-06-16 03:13:20|935.05|932.25|934.8|932|935.05|932.25|934.8|932|0
1655349210000|2022-06-16 03:13:30|935.05|932.25|935.05|932.25|935.05|932.25|935.05|932.25|0
1655349220000|2022-06-16 03:13:40|934.8|932|934.8|932|934.8|932|934.8|932|0
1655349230000|2022-06-16 03:13:50|934.56|931.76|934.06|931.26|934.56|931.76|934.06|931.26|0
1655349240000|2022-06-16 03:14:00|933.81|931.01|933.81|931.01|933.81|931.01|933.81|931.01|0
1655349250000|2022-06-16 03:14:10|934.06|931.26|933.94|931.14|934.06|931.26|933.94|931.14|0
1655349260000|2022-06-16 03:14:20|934.06|931.26|934.06|931.26|934.06|931.26|933.94|931.14|0
1655349270000|2022-06-16 03:14:30|933.81|931.01|933.94|931.14|934.06|931.26|933.81|931.01|0
1655349280000|2022-06-16 03:14:40|933.81|931.01|933.81|931.01|933.81|931.01|933.81|931.01|0
1655349290000|2022-06-16 03:14:50|933.57|930.77|933.57|930.77|933.57|930.77|933.57|930.77|0
1655349300000|2022-06-16 03:15:00|933.45|930.65|932.58|929.78|933.45|930.65|932.58|929.78|0
1655349310000|2022-06-16 03:15:10|932.33|929.53|932.58|929.78|932.58|929.78|932.33|929.53|0
1655349320000|2022-06-16 03:15:20|932.33|929.53|932.33|929.53|932.33|929.53|932.33|929.53|0
1655349330000|2022-06-16 03:15:30|932.58|929.78|932.58|929.78|932.58|929.78|932.58|929.78|0
1655349340000|2022-06-16 03:15:40|932.83|930.03|932.83|930.03|932.83|930.03|932.83|930.03|0
1655349350000|2022-06-16 03:15:50|933.07|930.27|933.07|930.27|933.07|930.27|933.07|930.27|0
1655349360000|2022-06-16 03:16:00|932.83|930.03|933.07|930.27|933.2|930.4|932.83|930.03|0
1655349370000|2022-06-16 03:16:10|932.95|930.15|932.83|930.03|933.07|930.27|932.83|930.03|0
1655349390000|2022-06-16 03:16:30|933.07|930.27|933.2|930.4|933.2|930.4|933.07|930.27|0
1655349400000|2022-06-16 03:16:40|933.32|930.52|933.81|931.01|933.81|931.01|933.32|930.52|0
1655349410000|2022-06-16 03:16:50|933.57|930.77|933.57|930.77|933.81|931.01|933.57|930.77|0
1655349420000|2022-06-16 03:17:00|933.81|931.01|933.81|931.01|933.81|931.01|933.7|930.9|0
1655349430000|2022-06-16 03:17:10|934.06|931.26|933.81|931.01|934.06|931.26|933.81|931.01|0
1655349440000|2022-06-16 03:17:20|933.32|930.52|933.32|930.52|933.32|930.52|933.32|930.52|0
1655349470000|2022-06-16 03:17:50|932.95|930.15|933.07|930.27|933.07|930.27|932.58|929.78|0
1655349480000|2022-06-16 03:18:00|933.32|930.52|933.32|930.52|933.32|930.52|933.32|930.52|0
1655349490000|2022-06-16 03:18:10|933.57|930.77|933.32|930.52|933.57|930.77|933.32|930.52|0
1655349510000|2022-06-16 03:18:30|933.57|930.77|933.57|930.77|933.57|930.77|933.57|930.77|0
1655349530000|2022-06-16 03:18:50|933.81|931.01|933.81|931.01|933.94|931.14|933.81|931.01|0
1655349540000|2022-06-16 03:19:00|934.06|931.26|934.06|931.26|934.06|931.26|933.81|931.01|0
1655349550000|2022-06-16 03:19:10|934.31|931.51|934.31|931.51|934.31|931.51|934.31|931.51|0
1655349560000|2022-06-16 03:19:20|933.2|930.4|933.32|930.52|933.32|930.52|933.07|930.27|0
1655349580000|2022-06-16 03:19:40|933.57|930.77|933.45|930.65|933.57|930.77|933.32|930.52|0
1655349590000|2022-06-16 03:19:50|933.32|930.52|933.32|930.52|933.45|930.65|933.32|930.52|0
1655349600000|2022-06-16 03:20:00|933.45|930.65|933.57|930.77|933.57|930.77|933.32|930.52|0
1655349630000|2022-06-16 03:20:30|933.32|930.52|933.32|930.52|933.32|930.52|933.32|930.52|0
1655349640000|2022-06-16 03:20:40|933.07|930.27|933.07|930.27|933.07|930.27|933.07|930.27|0
1655349650000|2022-06-16 03:20:50|932.83|930.03|932.83|930.03|932.83|930.03|932.83|930.03|0
1655349660000|2022-06-16 03:21:00|932.33|929.53|932.21|929.41|932.46|929.66|932.21|929.41|0
1655349670000|2022-06-16 03:21:10|932.08|929.28|932.08|929.28|932.33|929.53|932.08|929.28|0
1655349680000|2022-06-16 03:21:20|932.21|929.41|932.08|929.28|932.21|929.41|932.08|929.28|0
1655349690000|2022-06-16 03:21:30|932.33|929.53|932.33|929.53|932.33|929.53|932.33|929.53|0
1655349700000|2022-06-16 03:21:40|932.21|929.41|932.33|929.53|932.46|929.66|932.21|929.41|0
1655349710000|2022-06-16 03:21:50|932.46|929.66|932.58|929.78|932.58|929.78|932.46|929.66|0
1655349720000|2022-06-16 03:22:00|932.71|929.91|932.58|929.78|932.71|929.91|932.46|929.66|0
1655349730000|2022-06-16 03:22:10|932.33|929.53|932.58|929.78|932.58|929.78|932.33|929.53|0
1655349740000|2022-06-16 03:22:20|932.46|929.66|932.33|929.53|932.46|929.66|932.33|929.53|0
1655349750000|2022-06-16 03:22:30|932.58|929.78|932.58|929.78|932.58|929.78|932.58|929.78|0
1655349770000|2022-06-16 03:22:50|932.71|929.91|932.58|929.78|932.83|930.03|932.58|929.78|0
1655349780000|2022-06-16 03:23:00|932.33|929.53|932.33|929.53|932.33|929.53|932.33|929.53|0
1655349790000|2022-06-16 03:23:10|932.21|929.41|932.08|929.28|932.33|929.53|932.08|929.28|0
1655349800000|2022-06-16 03:23:20|931.84|929.04|931.84|929.04|931.84|929.04|931.84|929.04|0
1655349840000|2022-06-16 03:24:00|932.08|929.28|931.34|928.54|932.08|929.28|931.34|928.54|0
1655349850000|2022-06-16 03:24:10|931.59|928.79|931.84|929.04|931.96|929.16|931.59|928.79|0
1655349860000|2022-06-16 03:24:20|931.72|928.92|931.22|928.42|931.72|928.92|931.22|928.42|0
1655349870000|2022-06-16 03:24:30|931.09|928.29|930.85|928.05|931.09|928.29|930.85|928.05|0
1655349890000|2022-06-16 03:24:50|931.09|928.29|930.98|928.18|931.09|928.29|930.98|928.18|0
1655349900000|2022-06-16 03:25:00|931.09|928.29|931.09|928.29|931.09|928.29|930.98|928.18|0
1655349910000|2022-06-16 03:25:10|930.85|928.05|930.85|928.05|930.85|928.05|930.85|928.05|0
1655349930000|2022-06-16 03:25:30|930.6|927.8|930.6|927.8|930.6|927.8|930.6|927.8|0
1655349940000|2022-06-16 03:25:40|930.35|927.55|930.6|927.8|930.6|927.8|930.35|927.55|0
1655349950000|2022-06-16 03:25:50|930.35|927.55|930.35|927.55|930.6|927.8|930.35|927.55|0
1655349960000|2022-06-16 03:26:00|930.85|928.05|930.85|928.05|930.85|928.05|930.85|928.05|0
1655349970000|2022-06-16 03:26:10|931.09|928.29|931.59|928.79|931.59|928.79|931.09|928.29|0
1655349980000|2022-06-16 03:26:20|931.72|928.92|932.08|929.28|932.08|929.28|931.72|928.92|0
1655349990000|2022-06-16 03:26:30|932.33|929.53|932.33|929.53|932.33|929.53|932.33|929.53|0
1655350000000|2022-06-16 03:26:40|931.59|928.79|931.34|928.54|931.59|928.79|931.09|928.29|0
1655350010000|2022-06-16 03:26:50|931.09|928.29|931.34|928.54|931.34|928.54|931.09|928.29|0
1655350020000|2022-06-16 03:27:00|931.47|928.67|931.59|928.79|931.59|928.79|931.47|928.67|0
1655350030000|2022-06-16 03:27:10|931.47|928.67|931.59|928.79|931.59|928.79|931.47|928.67|0
1655350060000|2022-06-16 03:27:40|931.34|928.54|931.34|928.54|931.34|928.54|931.34|928.54|0
1655350070000|2022-06-16 03:27:50|931.59|928.79|931.59|928.79|931.59|928.79|931.59|928.79|0
1655350080000|2022-06-16 03:28:00|931.47|928.67|931.59|928.79|931.59|928.79|931.47|928.67|0
1655350100000|2022-06-16 03:28:20|931.34|928.54|931.34|928.54|931.59|928.79|931.34|928.54|0
1655350110000|2022-06-16 03:28:30|931.47|928.67|931.59|928.79|931.59|928.79|931.47|928.67|0
1655350120000|2022-06-16 03:28:40|931.34|928.54|931.22|928.42|931.34|928.54|931.09|928.29|0
1655350130000|2022-06-16 03:28:50|930.98|928.18|930.85|928.05|930.98|928.18|930.85|928.05|0
1655350140000|2022-06-16 03:29:00|931.09|928.29|931.09|928.29|931.09|928.29|930.98|928.18|0
1655350150000|2022-06-16 03:29:10|930.98|928.18|930.85|928.05|930.98|928.18|930.85|928.05|0
1655350160000|2022-06-16 03:29:20|931.09|928.29|931.09|928.29|931.09|928.29|931.09|928.29|0
1655350190000|2022-06-16 03:29:50|931.22|928.42|931.34|928.54|931.34|928.54|931.22|928.42|0
1655350210000|2022-06-16 03:30:10|931.59|928.79|931.59|928.79|931.59|928.79|931.59|928.79|0
1655350220000|2022-06-16 03:30:20|931.34|928.54|931.34|928.54|931.34|928.54|931.34|928.54|0
1655350230000|2022-06-16 03:30:30|931.59|928.79|931.59|928.79|931.59|928.79|931.59|928.79|0
1655350240000|2022-06-16 03:30:40|931.34|928.54|931.34|928.54|931.34|928.54|931.34|928.54|0
1655350250000|2022-06-16 03:30:50|931.59|928.79|931.59|928.79|931.59|928.79|931.59|928.79|0
1655350280000|2022-06-16 03:31:20|931.34|928.54|931.34|928.54|931.34|928.54|931.34|928.54|0
1655350290000|2022-06-16 03:31:30|931.59|928.79|931.59|928.79|931.59|928.79|931.59|928.79|0
1655350320000|2022-06-16 03:32:00|931.34|928.54|931.47|928.67|931.47|928.67|931.34|928.54|0
1655350330000|2022-06-16 03:32:10|931.34|928.54|931.59|928.79|931.59|928.79|931.34|928.54|0
1655350340000|2022-06-16 03:32:20|931.34|928.54|931.59|928.79|931.59|928.79|931.34|928.54|0
1655350400000|2022-06-16 03:33:20|931.34|928.54|931.34|928.54|931.34|928.54|931.34|928.54|0
1655350410000|2022-06-16 03:33:30|931.09|928.29|931.09|928.29|931.09|928.29|931.09|928.29|0
1655350430000|2022-06-16 03:33:50|931.22|928.42|931.09|928.29|931.22|928.42|931.09|928.29|0
1655350440000|2022-06-16 03:34:00|930.85|928.05|931.34|928.54|931.34|928.54|930.85|928.05|0
1655350450000|2022-06-16 03:34:10|931.59|928.79|931.59|928.79|931.59|928.79|931.59|928.79|0
1655350460000|2022-06-16 03:34:20|931.47|928.67|931.47|928.67|931.59|928.79|931.34|928.54|0
1655350470000|2022-06-16 03:34:30|931.59|928.79|932.33|929.53|932.33|929.53|931.59|928.79|0
1655350480000|2022-06-16 03:34:40|932.46|929.66|932.82|930.02|933.07|930.27|932.46|929.66|0
1655350490000|2022-06-16 03:34:50|932.58|929.78|932.82|930.02|932.82|930.02|932.58|929.78|0
1655350500000|2022-06-16 03:35:00|933.07|930.27|933.07|930.27|933.07|930.27|933.07|930.27|0
1655350510000|2022-06-16 03:35:10|933.32|930.52|933.32|930.52|933.32|930.52|933.32|930.52|0
1655350520000|2022-06-16 03:35:20|933.57|930.77|934.19|931.39|934.19|931.39|933.57|930.77|0
1655350530000|2022-06-16 03:35:30|934.31|931.51|934.31|931.51|934.56|931.76|934.31|931.51|0
1655350540000|2022-06-16 03:35:40|934.56|931.76|935.05|932.25|935.05|932.25|934.56|931.76|0
1655350550000|2022-06-16 03:35:50|936.29|933.49|936.78|933.98|936.78|933.98|936.04|933.24|0
1655350560000|2022-06-16 03:36:00|936.53|933.73|936.53|933.73|937.03|934.23|936.53|933.73|0
1655350570000|2022-06-16 03:36:10|936.29|933.49|935.92|933.12|936.29|933.49|935.92|933.12|0
1655350580000|2022-06-16 03:36:20|936.04|933.24|936.29|933.49|936.29|933.49|936.04|933.24|0
1655350590000|2022-06-16 03:36:30|936.17|933.37|936.04|933.24|936.17|933.37|936.04|933.24|0
1655350600000|2022-06-16 03:36:40|936.29|933.49|936.29|933.49|936.29|933.49|936.04|933.24|0
1655350620000|2022-06-16 03:37:00|936.42|933.62|936.78|933.98|936.78|933.98|936.42|933.62|0
1655350630000|2022-06-16 03:37:10|936.91|934.11|937.52|934.72|938.02|935.22|936.91|934.11|0
1655350640000|2022-06-16 03:37:20|938.02|935.22|938.27|935.47|938.51|935.71|938.02|935.22|0
1655350650000|2022-06-16 03:37:30|938.51|935.71|938.51|935.71|938.76|935.96|938.51|935.71|0
1655350660000|2022-06-16 03:37:40|938.76|935.96|938.51|935.71|938.76|935.96|938.51|935.71|0
1655350670000|2022-06-16 03:37:50|938.76|935.96|939.25|936.45|939.25|936.45|938.51|935.71|0
1655350680000|2022-06-16 03:38:00|939.01|936.21|939.25|936.45|939.38|936.58|939.01|936.21|0
1655350690000|2022-06-16 03:38:10|938.76|935.96|939.01|936.21|939.01|936.21|938.76|935.96|0
1655350700000|2022-06-16 03:38:20|938.76|935.96|939.01|936.21|939.01|936.21|938.76|935.96|0
1655350710000|2022-06-16 03:38:30|939.14|936.34|939.14|936.34|939.14|936.34|939.14|936.34|0
1655350720000|2022-06-16 03:38:40|939.01|936.21|939.01|936.21|939.01|936.21|939.01|936.21|0
1655350730000|2022-06-16 03:38:50|938.76|935.96|939.01|936.21|939.01|936.21|938.76|935.96|0
1655350740000|2022-06-16 03:39:00|938.76|935.96|938.76|935.96|938.76|935.96|938.76|935.96|0
1655350750000|2022-06-16 03:39:10|938.89|936.09|938.51|935.71|938.89|936.09|938.51|935.71|0
1655350760000|2022-06-16 03:39:20|938.64|935.84|939.25|936.45|939.25|936.45|938.64|935.84|0
1655350770000|2022-06-16 03:39:30|939.01|936.21|938.89|936.09|939.01|936.21|938.76|935.96|0
1655350780000|2022-06-16 03:39:40|939.01|936.21|939.14|936.34|939.25|936.45|939.01|936.21|0
1655350790000|2022-06-16 03:39:50|939.25|936.45|939.25|936.45|939.25|936.45|939.01|936.21|0
1655350800000|2022-06-16 03:40:00|939.01|936.21|938.76|935.96|939.01|936.21|938.76|935.96|0
1655350810000|2022-06-16 03:40:10|939.01|936.21|939.25|936.45|939.25|936.45|939.01|936.21|0
1655350820000|2022-06-16 03:40:20|939.5|936.7|939.5|936.7|939.5|936.7|939.5|936.7|0
1655350830000|2022-06-16 03:40:30|940|937.2|940|937.2|940.13|937.33|940|937.2|0
1655350840000|2022-06-16 03:40:40|940.24|937.44|939.88|937.08|940.24|937.44|939.88|937.08|0
1655350850000|2022-06-16 03:40:50|940.24|937.44|940.49|937.69|940.74|937.94|940.24|937.44|0
1655350860000|2022-06-16 03:41:00|940.74|937.94|941.11|938.31|941.11|938.31|940.74|937.94|0
1655350870000|2022-06-16 03:41:10|941.23|938.43|941.23|938.43|941.48|938.68|941.23|938.43|0
1655350880000|2022-06-16 03:41:20|941.11|938.31|940.74|937.94|941.11|938.31|940.74|937.94|0
1655350890000|2022-06-16 03:41:30|940.99|938.19|941.48|938.68|941.48|938.68|940.99|938.19|0
1655350900000|2022-06-16 03:41:40|941.36|938.56|941.73|938.93|941.73|938.93|941.36|938.56|0
1655350910000|2022-06-16 03:41:50|941.48|938.68|941.48|938.68|941.48|938.68|941.48|938.68|0
1655350920000|2022-06-16 03:42:00|941.23|938.43|941.48|938.68|941.48|938.68|941.23|938.43|0
1655350930000|2022-06-16 03:42:10|941.23|938.43|941.23|938.43|941.23|938.43|941.23|938.43|0
1655350950000|2022-06-16 03:42:30|941.48|938.68|941.23|938.43|941.48|938.68|941.23|938.43|0
1655350960000|2022-06-16 03:42:40|941.73|938.93|941.73|938.93|941.98|939.18|941.73|938.93|0
1655350980000|2022-06-16 03:43:00|941.61|938.81|941.23|938.43|941.61|938.81|941.23|938.43|0
1655350990000|2022-06-16 03:43:10|941.48|938.68|941.73|938.93|941.73|938.93|941.23|938.43|0
1655351000000|2022-06-16 03:43:20|941.48|938.68|941.73|938.93|941.73|938.93|941.48|938.68|0
1655351010000|2022-06-16 03:43:30|941.48|938.68|941.48|938.68|941.48|938.68|941.23|938.43|0
1655351030000|2022-06-16 03:43:50|941.73|938.93|941.61|938.81|941.73|938.93|941.61|938.81|0
1655351040000|2022-06-16 03:44:00|941.73|938.93|941.48|938.68|941.73|938.93|941.48|938.68|0
1655351050000|2022-06-16 03:44:10|941.73|938.93|941.61|938.81|941.73|938.93|941.61|938.81|0
1655351060000|2022-06-16 03:44:20|941.73|938.93|941.48|938.68|941.73|938.93|941.48|938.68|0
1655351070000|2022-06-16 03:44:30|941.23|938.43|941.23|938.43|941.23|938.43|941.23|938.43|0
1655351080000|2022-06-16 03:44:40|941.48|938.68|940.99|938.19|941.48|938.68|940.99|938.19|0
1655351090000|2022-06-16 03:44:50|940.49|937.69|940.49|937.69|940.49|937.69|940.49|937.69|0
1655351100000|2022-06-16 03:45:00|940.74|937.94|940.74|937.94|940.74|937.94|940.74|937.94|0
1655351110000|2022-06-16 03:45:10|940.99|938.19|940.49|937.69|940.99|938.19|940.49|937.69|0
1655351120000|2022-06-16 03:45:20|940.74|937.94|940.74|937.94|940.74|937.94|940.74|937.94|0
1655351130000|2022-06-16 03:45:30|940.87|938.07|941.98|939.18|941.98|939.18|940.87|938.07|0
1655351140000|2022-06-16 03:45:40|941.86|939.06|941.73|938.93|941.98|939.18|941.73|938.93|0
1655351150000|2022-06-16 03:45:50|941.98|939.18|942.47|939.67|942.47|939.67|941.98|939.18|0
1655351160000|2022-06-16 03:46:00|941.86|939.06|941.61|938.81|941.98|939.18|941.61|938.81|0
1655351170000|2022-06-16 03:46:10|941.48|938.68|941.48|938.68|941.73|938.93|941.48|938.68|0
1655351180000|2022-06-16 03:46:20|941.73|938.93|941.61|938.81|941.98|939.18|941.61|938.81|0
1655351190000|2022-06-16 03:46:30|941.73|938.93|941.23|938.43|941.98|939.18|941.23|938.43|0
1655351200000|2022-06-16 03:46:40|940.99|938.19|939.75|936.95|940.99|938.19|939.75|936.95|0
1655351210000|2022-06-16 03:46:50|940|937.2|940|937.2|940.24|937.44|940|937.2|0
1655351220000|2022-06-16 03:47:00|939.88|937.08|939.75|936.95|940|937.2|939.75|936.95|0
1655351230000|2022-06-16 03:47:10|939.88|937.08|939.75|936.95|939.88|937.08|939.75|936.95|0
1655351240000|2022-06-16 03:47:20|939.88|937.08|939.75|936.95|940|937.2|939.75|936.95|0
1655351260000|2022-06-16 03:47:40|939.5|936.7|939.5|936.7|939.5|936.7|939.5|936.7|0
1655351280000|2022-06-16 03:48:00|939.25|936.45|939.01|936.21|939.25|936.45|939.01|936.21|0
1655351290000|2022-06-16 03:48:10|939.25|936.45|939.5|936.7|939.5|936.7|939.25|936.45|0
1655351300000|2022-06-16 03:48:20|939.63|936.83|939.75|936.95|939.75|936.95|939.63|936.83|0
1655351310000|2022-06-16 03:48:30|939.88|937.08|940|937.2|940|937.2|939.88|937.08|0
1655351320000|2022-06-16 03:48:40|940.49|937.69|940.24|937.44|940.49|937.69|940.24|937.44|0
1655351330000|2022-06-16 03:48:50|940.49|937.69|940.24|937.44|940.49|937.69|940.24|937.44|0
1655351340000|2022-06-16 03:49:00|940.49|937.69|940.99|938.19|940.99|938.19|940.49|937.69|0
1655351350000|2022-06-16 03:49:10|941.11|938.31|940.99|938.19|941.11|938.31|940.99|938.19|0
1655351360000|2022-06-16 03:49:20|940.74|937.94|941.48|938.68|941.48|938.68|940.74|937.94|0
1655351380000|2022-06-16 03:49:40|941.73|938.93|941.98|939.18|941.98|939.18|941.73|938.93|0
1655351400000|2022-06-16 03:50:00|941.73|938.93|941.23|938.43|941.73|938.93|941.23|938.43|0
1655351410000|2022-06-16 03:50:10|941.48|938.68|941.48|938.68|941.61|938.81|941.48|938.68|0
1655351420000|2022-06-16 03:50:20|941.23|938.43|941.23|938.43|941.23|938.43|941.23|938.43|0
1655351430000|2022-06-16 03:50:30|941.11|938.31|940.99|938.19|941.23|938.43|940.74|937.94|0
1655351440000|2022-06-16 03:50:40|941.23|938.43|940.87|938.07|941.23|938.43|940.87|938.07|0
1655351450000|2022-06-16 03:50:50|940.49|937.69|940.37|937.57|940.74|937.94|940.37|937.57|0
1655351460000|2022-06-16 03:51:00|940.49|937.69|941.23|938.43|941.23|938.43|940.49|937.69|0
1655351480000|2022-06-16 03:51:20|941.48|938.68|941.23|938.43|941.48|938.68|941.23|938.43|0
1655351490000|2022-06-16 03:51:30|941.73|938.93|942.22|939.42|942.22|939.42|941.61|938.81|0
1655351500000|2022-06-16 03:51:40|942.47|939.67|942.22|939.42|942.47|939.67|942.22|939.42|0
1655351510000|2022-06-16 03:51:50|942.47|939.67|943.21|940.41|943.21|940.41|942.47|939.67|0
1655351520000|2022-06-16 03:52:00|942.97|940.17|942.85|940.05|942.97|940.17|942.72|939.92|0
1655351530000|2022-06-16 03:52:10|942.72|939.92|942.97|940.17|942.97|940.17|942.72|939.92|0
1655351540000|2022-06-16 03:52:20|943.21|940.41|943.71|940.91|943.71|940.91|943.21|940.41|0
1655351550000|2022-06-16 03:52:30|943.21|940.41|943.96|941.16|943.96|941.16|943.21|940.41|0
1655351560000|2022-06-16 03:52:40|943.71|940.91|944.08|941.28|944.08|941.28|943.46|940.66|0
1655351570000|2022-06-16 03:52:50|943.96|941.16|943.84|941.04|943.96|941.16|943.84|941.04|0
1655351580000|2022-06-16 03:53:00|944.2|941.4|943.96|941.16|944.2|941.4|943.84|941.04|0
1655351590000|2022-06-16 03:53:10|943.46|940.66|943.46|940.66|943.59|940.79|943.46|940.66|0
1655351600000|2022-06-16 03:53:20|943.59|940.79|943.09|940.29|943.59|940.79|943.09|940.29|0
1655351610000|2022-06-16 03:53:30|942.97|940.17|942.47|939.67|943.21|940.41|942.47|939.67|0
1655351620000|2022-06-16 03:53:40|942.72|939.92|942.72|939.92|942.72|939.92|942.47|939.67|0
1655351630000|2022-06-16 03:53:50|942.97|940.17|942.97|940.17|942.97|940.17|942.97|940.17|0
1655351640000|2022-06-16 03:54:00|943.71|940.91|943.71|940.91|944.08|941.28|943.71|940.91|0
1655351650000|2022-06-16 03:54:10|943.46|940.66|943.21|940.41|943.46|940.66|943.21|940.41|0
1655351660000|2022-06-16 03:54:20|943.34|940.54|943.71|940.91|943.71|940.91|943.34|940.54|0
1655351670000|2022-06-16 03:54:30|943.84|941.04|943.59|940.79|943.84|941.04|943.46|940.66|0
1655351680000|2022-06-16 03:54:40|943.46|940.66|943.96|941.16|943.96|941.16|943.46|940.66|0
1655351690000|2022-06-16 03:54:50|944.45|941.65|944.2|941.4|944.45|941.65|943.95|941.15|0
1655351700000|2022-06-16 03:55:00|944.33|941.53|944.08|941.28|944.33|941.53|944.08|941.28|0
1655351710000|2022-06-16 03:55:10|944.2|941.4|944.08|941.28|944.2|941.4|944.08|941.28|0
1655351720000|2022-06-16 03:55:20|943.46|940.66|943.71|940.91|943.71|940.91|943.46|940.66|0
1655351730000|2022-06-16 03:55:30|943.95|941.15|943.59|940.79|943.95|941.15|943.46|940.66|0
1655351740000|2022-06-16 03:55:40|944.2|941.4|944.45|941.65|944.45|941.65|944.2|941.4|0
1655351750000|2022-06-16 03:55:50|944.7|941.9|944.58|941.78|944.7|941.9|944.45|941.65|0
1655351760000|2022-06-16 03:56:00|944.7|941.9|944.2|941.4|944.7|941.9|943.95|941.15|0
1655351770000|2022-06-16 03:56:10|944.33|941.53|944.45|941.65|944.45|941.65|944.33|941.53|0
1655351780000|2022-06-16 03:56:20|943.95|941.15|943.95|941.15|944.2|941.4|943.95|941.15|0
1655351790000|2022-06-16 03:56:30|944.2|941.4|944.33|941.53|944.45|941.65|944.2|941.4|0
1655351800000|2022-06-16 03:56:40|944.7|941.9|944.7|941.9|944.7|941.9|944.7|941.9|0
1655351810000|2022-06-16 03:56:50|944.45|941.65|944.2|941.4|944.58|941.78|944.2|941.4|0
1655351820000|2022-06-16 03:57:00|944.45|941.65|944.2|941.4|944.45|941.65|944.2|941.4|0
1655351830000|2022-06-16 03:57:10|944.33|941.53|944.2|941.4|944.33|941.53|944.2|941.4|0
1655351840000|2022-06-16 03:57:20|944.33|941.53|944.2|941.4|944.33|941.53|944.2|941.4|0
1655351850000|2022-06-16 03:57:30|944.08|941.28|943.95|941.15|944.08|941.28|943.95|941.15|0
1655351870000|2022-06-16 03:57:50|944.2|941.4|944.08|941.28|944.2|941.4|944.08|941.28|0
1655351880000|2022-06-16 03:58:00|943.95|941.15|943.21|940.41|943.95|941.15|943.21|940.41|0
1655351890000|2022-06-16 03:58:10|943.09|940.29|942.97|940.17|943.21|940.41|942.97|940.17|0
1655351900000|2022-06-16 03:58:20|943.21|940.41|943.21|940.41|943.21|940.41|942.97|940.17|0
1655351920000|2022-06-16 03:58:40|943.46|940.66|943.46|940.66|943.46|940.66|943.46|940.66|0
1655351940000|2022-06-16 03:59:00|943.95|941.15|943.95|941.15|943.95|941.15|943.95|941.15|0
1655351950000|2022-06-16 03:59:10|943.71|940.91|943.46|940.66|943.71|940.91|943.46|940.66|0
1655351960000|2022-06-16 03:59:20|943.21|940.41|943.21|940.41|943.46|940.66|943.21|940.41|0
1655351970000|2022-06-16 03:59:30|943.09|940.29|943.09|940.29|943.09|940.29|943.09|940.29|0
1655351980000|2022-06-16 03:59:40|942.85|940.05|942.72|939.92|942.85|940.05|942.72|939.92|0
1655351990000|2022-06-16 03:59:50|942.96|940.16|942.96|940.16|943.21|940.41|942.96|940.16|0
1655352000000|2022-06-16 04:00:00|943.09|940.29|942.96|940.16|943.09|940.29|942.96|940.16|0
1655352010000|2022-06-16 04:00:10|942.47|939.67|942.6|939.8|942.72|939.92|942.47|939.67|0
1655352020000|2022-06-16 04:00:20|942.47|939.67|942.22|939.42|942.47|939.67|942.22|939.42|0
1655352030000|2022-06-16 04:00:30|941.98|939.18|942.22|939.42|942.22|939.42|941.98|939.18|0
1655352040000|2022-06-16 04:00:40|942.47|939.67|942.47|939.67|942.6|939.8|942.47|939.67|0
1655352050000|2022-06-16 04:00:50|942.35|939.55|942.22|939.42|942.35|939.55|942.22|939.42|0
1655352060000|2022-06-16 04:01:00|941.98|939.18|941.98|939.18|941.98|939.18|941.98|939.18|0
1655352070000|2022-06-16 04:01:10|942.22|939.42|941.98|939.18|942.22|939.42|941.98|939.18|0
1655352080000|2022-06-16 04:01:20|942.1|939.3|942.22|939.42|942.47|939.67|942.1|939.3|0
1655352100000|2022-06-16 04:01:40|942.1|939.3|942.22|939.42|942.22|939.42|942.1|939.3|0
1655352110000|2022-06-16 04:01:50|941.73|938.93|940.99|938.19|941.73|938.93|940.87|938.07|0
1655352120000|2022-06-16 04:02:00|941.48|938.68|941.48|938.68|941.48|938.68|941.23|938.43|0
1655352130000|2022-06-16 04:02:10|941.73|938.93|941.73|938.93|941.73|938.93|941.48|938.68|0
1655352140000|2022-06-16 04:02:20|941.98|939.18|941.98|939.18|941.98|939.18|941.73|938.93|0
1655352150000|2022-06-16 04:02:30|941.61|938.81|941.86|939.06|941.86|939.06|941.61|938.81|0
1655352160000|2022-06-16 04:02:40|941.73|938.93|941.86|939.06|941.86|939.06|941.73|938.93|0
1655352170000|2022-06-16 04:02:50|942.1|939.3|942.47|939.67|942.47|939.67|942.1|939.3|0
1655352180000|2022-06-16 04:03:00|943.21|940.41|943.21|940.41|943.21|940.41|943.21|940.41|0
1655352190000|2022-06-16 04:03:10|943.46|940.66|943.59|940.79|943.59|940.79|943.46|940.66|0
1655352200000|2022-06-16 04:03:20|943.95|941.15|944.2|941.4|944.45|941.65|943.95|941.15|0
1655352210000|2022-06-16 04:03:30|944.7|941.9|944.08|941.28|944.7|941.9|944.08|941.28|0
1655352220000|2022-06-16 04:03:40|944.2|941.4|944.83|942.03|944.83|942.03|944.2|941.4|0
1655352230000|2022-06-16 04:03:50|945.19|942.39|945.19|942.39|945.44|942.64|945.19|942.39|0
1655352240000|2022-06-16 04:04:00|945.32|942.52|945.19|942.39|945.32|942.52|944.94|942.14|0
1655352250000|2022-06-16 04:04:10|945.44|942.64|945.44|942.64|945.44|942.64|945.44|942.64|0
1655352260000|2022-06-16 04:04:20|945.32|942.52|945.44|942.64|945.44|942.64|945.32|942.52|0
1655352270000|2022-06-16 04:04:30|945.32|942.52|945.19|942.39|945.44|942.64|945.19|942.39|0
1655352280000|2022-06-16 04:04:40|946.18|943.38|946.81|944.01|946.81|944.01|946.18|943.38|0
1655352290000|2022-06-16 04:04:50|946.68|943.88|947.05|944.25|947.05|944.25|946.43|943.63|0
1655352300000|2022-06-16 04:05:00|947.42|944.62|947.05|944.25|947.42|944.62|947.05|944.25|0
1655352310000|2022-06-16 04:05:10|946.92|944.12|947.42|944.62|947.42|944.62|946.92|944.12|0
1655352320000|2022-06-16 04:05:20|947.17|944.37|946.92|944.12|947.17|944.37|946.92|944.12|0
1655352330000|2022-06-16 04:05:30|946.43|943.63|946.68|943.88|946.81|944.01|946.43|943.63|0
1655352340000|2022-06-16 04:05:40|946.81|944.01|945.44|942.64|946.81|944.01|945.44|942.64|0
1655352350000|2022-06-16 04:05:50|945.69|942.89|945.44|942.64|945.69|942.89|945.44|942.64|0
1655352360000|2022-06-16 04:06:00|945.69|942.89|945.57|942.77|945.69|942.89|945.44|942.64|0
1655352370000|2022-06-16 04:06:10|944.94|942.14|945.19|942.39|945.19|942.39|944.94|942.14|0
1655352380000|2022-06-16 04:06:20|945.44|942.64|945.44|942.64|945.69|942.89|945.44|942.64|0
1655352390000|2022-06-16 04:06:30|945.32|942.52|945.19|942.39|945.32|942.52|945.19|942.39|0
1655352400000|2022-06-16 04:06:40|945.32|942.52|945.19|942.39|945.32|942.52|945.19|942.39|0
1655352420000|2022-06-16 04:07:00|945.69|942.89|945.69|942.89|945.69|942.89|945.69|942.89|0
1655352430000|2022-06-16 04:07:10|945.93|943.13|946.18|943.38|946.18|943.38|945.93|943.13|0
1655352440000|2022-06-16 04:07:20|945.93|943.13|945.93|943.13|945.93|943.13|945.93|943.13|0
1655352450000|2022-06-16 04:07:30|946.18|943.38|946.18|943.38|946.18|943.38|946.06|943.26|0
1655352470000|2022-06-16 04:07:50|946.06|943.26|946.18|943.38|946.18|943.38|946.06|943.26|0
1655352490000|2022-06-16 04:08:10|945.93|943.13|946.18|943.38|946.31|943.51|945.93|943.13|0
1655352500000|2022-06-16 04:08:20|946.43|943.63|946.56|943.76|946.56|943.76|946.43|943.63|0
1655352510000|2022-06-16 04:08:30|946.43|943.63|946.68|943.88|946.68|943.88|946.43|943.63|0
1655352520000|2022-06-16 04:08:40|946.43|943.63|946.18|943.38|946.43|943.63|946.18|943.38|0
1655352530000|2022-06-16 04:08:50|946.31|943.51|946.31|943.51|946.31|943.51|946.31|943.51|0
1655352540000|2022-06-16 04:09:00|946.18|943.38|945.93|943.13|946.18|943.38|945.93|943.13|0
1655352550000|2022-06-16 04:09:10|945.82|943.02|945.69|942.89|945.82|943.02|945.69|942.89|0
1655352560000|2022-06-16 04:09:20|945.82|943.02|945.82|943.02|945.82|943.02|945.82|943.02|0
1655352570000|2022-06-16 04:09:30|945.69|942.89|945.69|942.89|945.69|942.89|945.69|942.89|0
1655352580000|2022-06-16 04:09:40|945.93|943.13|946.06|943.26|946.06|943.26|945.93|943.13|0
1655352590000|2022-06-16 04:09:50|945.93|943.13|946.06|943.26|946.06|943.26|945.93|943.13|0
1655352600000|2022-06-16 04:10:00|945.93|943.13|945.93|943.13|945.93|943.13|945.82|943.02|0
1655352610000|2022-06-16 04:10:10|946.18|943.38|945.93|943.13|946.18|943.38|945.93|943.13|0
1655352620000|2022-06-16 04:10:20|946.18|943.38|946.18|943.38|946.18|943.38|946.18|943.38|0
1655352640000|2022-06-16 04:10:40|946.43|943.63|946.43|943.63|946.43|943.63|946.43|943.63|0
1655352670000|2022-06-16 04:11:10|946.18|943.38|946.31|943.51|946.31|943.51|946.18|943.38|0
1655352680000|2022-06-16 04:11:20|946.18|943.38|946.43|943.63|946.43|943.63|946.18|943.38|0
1655352690000|2022-06-16 04:11:30|946.68|943.88|946.92|944.12|946.92|944.12|946.68|943.88|0
1655352700000|2022-06-16 04:11:40|947.05|944.25|946.92|944.12|947.17|944.37|946.92|944.12|0
1655352710000|2022-06-16 04:11:50|946.68|943.88|946.92|944.12|946.92|944.12|946.68|943.88|0
1655352730000|2022-06-16 04:12:10|947.05|944.25|946.92|944.12|947.17|944.37|946.92|944.12|0
1655352740000|2022-06-16 04:12:20|946.81|944.01|946.68|943.88|946.81|944.01|946.68|943.88|0
1655352750000|2022-06-16 04:12:30|946.92|944.12|947.17|944.37|947.17|944.37|946.92|944.12|0
1655352760000|2022-06-16 04:12:40|947.42|944.62|947.42|944.62|947.42|944.62|947.42|944.62|0
1655352780000|2022-06-16 04:13:00|948.66|945.86|948.16|945.36|948.66|945.86|948.16|945.36|0
1655352790000|2022-06-16 04:13:10|947.91|945.11|948.16|945.36|948.16|945.36|947.91|945.11|0
1655352800000|2022-06-16 04:13:20|947.91|945.11|948.16|945.36|948.16|945.36|947.91|945.11|0
1655352810000|2022-06-16 04:13:30|948.04|945.24|947.91|945.11|948.04|945.24|947.91|945.11|0
1655352820000|2022-06-16 04:13:40|948.16|945.36|947.42|944.62|948.16|945.36|947.42|944.62|0
1655352830000|2022-06-16 04:13:50|947.17|944.37|947.17|944.37|947.17|944.37|947.17|944.37|0
1655352840000|2022-06-16 04:14:00|947.42|944.62|946.18|943.38|947.42|944.62|946.18|943.38|0
1655352850000|2022-06-16 04:14:10|946.06|943.26|946.18|943.38|946.18|943.38|946.06|943.26|0
1655352860000|2022-06-16 04:14:20|945.93|943.13|945.69|942.89|945.93|943.13|945.69|942.89|0
1655352870000|2022-06-16 04:14:30|945.44|942.64|945.19|942.39|945.44|942.64|945.19|942.39|0
1655352890000|2022-06-16 04:14:50|945.44|942.64|945.44|942.64|945.44|942.64|945.44|942.64|0
1655352900000|2022-06-16 04:15:00|945.19|942.39|945.19|942.39|945.19|942.39|945.19|942.39|0
1655352910000|2022-06-16 04:15:10|945.32|942.52|945.44|942.64|945.44|942.64|945.32|942.52|0
1655352920000|2022-06-16 04:15:20|945.82|943.02|945.69|942.89|945.93|943.13|945.69|942.89|0
1655352930000|2022-06-16 04:15:30|945.82|943.02|945.82|943.02|945.82|943.02|945.69|942.89|0
1655352940000|2022-06-16 04:15:40|945.69|942.89|945.69|942.89|945.69|942.89|945.69|942.89|0
1655352960000|2022-06-16 04:16:00|945.44|942.64|945.44|942.64|945.44|942.64|945.44|942.64|0
1655352970000|2022-06-16 04:16:10|945.57|942.77|945.69|942.89|945.69|942.89|945.57|942.77|0
1655352990000|2022-06-16 04:16:30|945.57|942.77|945.57|942.77|945.57|942.77|945.57|942.77|0
1655353000000|2022-06-16 04:16:40|945.44|942.64|945.19|942.39|945.44|942.64|945.19|942.39|0
1655353010000|2022-06-16 04:16:50|945.32|942.52|945.19|942.39|945.32|942.52|945.19|942.39|0
1655353030000|2022-06-16 04:17:10|945.32|942.52|945.69|942.89|945.69|942.89|945.32|942.52|0
1655353040000|2022-06-16 04:17:20|946.18|943.38|946.18|943.38|946.18|943.38|946.18|943.38|0
1655353060000|2022-06-16 04:17:40|945.93|943.13|946.18|943.38|946.18|943.38|945.93|943.13|0
1655353080000|2022-06-16 04:18:00|946.43|943.63|947.42|944.62|947.42|944.62|946.43|943.63|0
1655353090000|2022-06-16 04:18:10|947.55|944.75|947.67|944.87|947.67|944.87|947.55|944.75|0
1655353100000|2022-06-16 04:18:20|947.91|945.11|947.91|945.11|947.91|945.11|947.91|945.11|0
1655353110000|2022-06-16 04:18:30|947.67|944.87|947.67|944.87|947.8|945|947.67|944.87|0
1655353120000|2022-06-16 04:18:40|947.17|944.37|946.92|944.12|947.17|944.37|946.92|944.12|0
1655353130000|2022-06-16 04:18:50|946.68|943.88|946.56|943.76|946.92|944.12|946.56|943.76|0
1655353140000|2022-06-16 04:19:00|946.68|943.88|946.68|943.88|946.81|944.01|946.68|943.88|0
1655353150000|2022-06-16 04:19:10|946.92|944.12|946.92|944.12|946.92|944.12|946.92|944.12|0
1655353160000|2022-06-16 04:19:20|947.42|944.62|947.42|944.62|947.42|944.62|947.42|944.62|0
1655353170000|2022-06-16 04:19:30|947.17|944.37|948.16|945.36|948.16|945.36|947.17|944.37|0
1655353180000|2022-06-16 04:19:40|947.91|945.11|947.67|944.87|947.91|945.11|947.67|944.87|0
1655353190000|2022-06-16 04:19:50|948.66|945.86|948.41|945.61|948.66|945.86|948.41|945.61|0
1655353200000|2022-06-16 04:20:00|948.54|945.74|948.29|945.49|948.66|945.86|948.29|945.49|0
1655353210000|2022-06-16 04:20:10|948.16|945.36|948.41|945.61|948.41|945.61|948.16|945.36|0
1655353220000|2022-06-16 04:20:20|948.16|945.36|947.67|944.87|948.16|945.36|947.67|944.87|0
1655353230000|2022-06-16 04:20:30|947.17|944.37|945.69|942.89|947.17|944.37|945.69|942.89|0
1655353240000|2022-06-16 04:20:40|945.93|943.13|945.93|943.13|945.93|943.13|945.69|942.89|0
1655353250000|2022-06-16 04:20:50|945.69|942.89|945.57|942.77|945.69|942.89|945.57|942.77|0
1655353260000|2022-06-16 04:21:00|945.69|942.89|945.93|943.13|945.93|943.13|945.69|942.89|0
1655353270000|2022-06-16 04:21:10|946.18|943.38|946.92|944.12|946.92|944.12|946.18|943.38|0
1655353280000|2022-06-16 04:21:20|947.17|944.37|946.92|944.12|947.17|944.37|946.92|944.12|0
1655353290000|2022-06-16 04:21:30|947.17|944.37|947.17|944.37|947.17|944.37|947.17|944.37|0
1655353300000|2022-06-16 04:21:40|947.3|944.5|947.3|944.5|947.3|944.5|947.17|944.37|0
1655353310000|2022-06-16 04:21:50|947.17|944.37|946.92|944.12|947.17|944.37|946.92|944.12|0
1655353320000|2022-06-16 04:22:00|946.81|944.01|947.42|944.62|947.8|945|946.81|944.01|0
1655353330000|2022-06-16 04:22:10|947.3|944.5|947.55|944.75|947.55|944.75|947.3|944.5|0
1655353340000|2022-06-16 04:22:20|947.42|944.62|947.91|945.11|947.91|945.11|947.42|944.62|0
1655353350000|2022-06-16 04:22:30|948.04|945.24|948.41|945.61|948.41|945.61|948.04|945.24|0
1655353360000|2022-06-16 04:22:40|948.66|945.86|948.41|945.61|948.66|945.86|948.41|945.61|0
1655353370000|2022-06-16 04:22:50|948.29|945.49|948.16|945.36|948.29|945.49|948.16|945.36|0
1655353380000|2022-06-16 04:23:00|948.66|945.86|949.03|946.23|949.03|946.23|948.66|945.86|0
1655353390000|2022-06-16 04:23:10|948.9|946.1|949.4|946.6|949.4|946.6|948.9|946.1|0
1655353400000|2022-06-16 04:23:20|949.15|946.35|948.9|946.1|949.15|946.35|948.9|946.1|0
1655353410000|2022-06-16 04:23:30|949.03|946.23|949.15|946.35|949.15|946.35|948.9|946.1|0
1655353420000|2022-06-16 04:23:40|948.9|946.1|949.15|946.35|949.15|946.35|948.9|946.1|0
1655353430000|2022-06-16 04:23:50|949.4|946.6|949.4|946.6|949.4|946.6|949.4|946.6|0
1655353440000|2022-06-16 04:24:00|949.65|946.85|949.78|946.98|949.78|946.98|949.65|946.85|0
1655353450000|2022-06-16 04:24:10|949.53|946.73|950.27|947.47|950.27|947.47|949.53|946.73|0
1655353460000|2022-06-16 04:24:20|950.39|947.59|950.39|947.59|950.64|947.84|950.39|947.59|0
1655353470000|2022-06-16 04:24:30|950.52|947.72|950.14|947.34|950.52|947.72|950.14|947.34|0
1655353480000|2022-06-16 04:24:40|950.39|947.59|950.64|947.84|950.64|947.84|950.39|947.59|0
1655353500000|2022-06-16 04:25:00|950.52|947.72|950.64|947.84|950.64|947.84|950.52|947.72|0
1655353510000|2022-06-16 04:25:10|950.39|947.59|950.39|947.59|950.39|947.59|950.39|947.59|0
1655353530000|2022-06-16 04:25:30|949.89|947.09|949.4|946.6|949.89|947.09|949.4|946.6|0
1655353540000|2022-06-16 04:25:40|949.65|946.85|949.65|946.85|949.65|946.85|949.65|946.85|0
1655353550000|2022-06-16 04:25:50|949.78|946.98|949.53|946.73|949.78|946.98|949.53|946.73|0
1655353560000|2022-06-16 04:26:00|949.4|946.6|948.66|945.86|949.4|946.6|948.66|945.86|0
1655353570000|2022-06-16 04:26:10|948.29|945.49|948.16|945.36|948.41|945.61|948.16|945.36|0
1655353580000|2022-06-16 04:26:20|947.91|945.11|947.67|944.87|948.04|945.24|947.67|944.87|0
1655353590000|2022-06-16 04:26:30|947.91|945.11|948.16|945.36|948.16|945.36|947.91|945.11|0
1655353600000|2022-06-16 04:26:40|947.91|945.11|948.04|945.24|948.04|945.24|947.91|945.11|0
1655353610000|2022-06-16 04:26:50|947.91|945.11|947.91|945.11|947.91|945.11|947.91|945.11|0
1655353630000|2022-06-16 04:27:10|947.8|945|947.91|945.11|947.91|945.11|947.67|944.87|0
1655353650000|2022-06-16 04:27:30|947.67|944.87|947.42|944.62|947.67|944.87|947.42|944.62|0
1655353660000|2022-06-16 04:27:40|947.17|944.37|947.42|944.62|947.42|944.62|947.17|944.37|0
1655353670000|2022-06-16 04:27:50|947.17|944.37|947.17|944.37|947.3|944.5|947.17|944.37|0
1655353680000|2022-06-16 04:28:00|948.16|945.36|948.16|945.36|948.16|945.36|948.16|945.36|0
1655353690000|2022-06-16 04:28:10|948.66|945.86|948.66|945.86|948.66|945.86|948.66|945.86|0
1655353700000|2022-06-16 04:28:20|948.41|945.61|948.16|945.36|948.41|945.61|948.16|945.36|0
1655353710000|2022-06-16 04:28:30|948.29|945.49|948.41|945.61|948.41|945.61|948.29|945.49|0
1655353720000|2022-06-16 04:28:40|948.29|945.49|948.41|945.61|948.41|945.61|948.29|945.49|0
1655353730000|2022-06-16 04:28:50|948.54|945.74|948.9|946.1|948.9|946.1|948.54|945.74|0
1655353740000|2022-06-16 04:29:00|949.15|946.35|949.15|946.35|949.15|946.35|949.15|946.35|0
1655353750000|2022-06-16 04:29:10|948.9|946.1|949.4|946.6|949.4|946.6|948.9|946.1|0
1655353760000|2022-06-16 04:29:20|949.15|946.35|949.03|946.23|949.15|946.35|948.9|946.1|0
1655353770000|2022-06-16 04:29:30|948.9|946.1|948.66|945.86|948.9|946.1|948.66|945.86|0
1655353780000|2022-06-16 04:29:40|948.9|946.1|948.66|945.86|948.9|946.1|948.66|945.86|0
1655353790000|2022-06-16 04:29:50|948.79|945.99|948.9|946.1|948.9|946.1|948.79|945.99|0
1655353800000|2022-06-16 04:30:00|948.66|945.86|948.66|945.86|948.66|945.86|948.29|945.49|0
1655353810000|2022-06-16 04:30:10|948.41|945.61|949.15|946.35|949.15|946.35|948.41|945.61|0
1655353820000|2022-06-16 04:30:20|948.41|945.61|948.41|945.61|948.66|945.86|948.41|945.61|0
1655353830000|2022-06-16 04:30:30|948.16|945.36|947.91|945.11|948.16|945.36|947.91|945.11|0
1655353840000|2022-06-16 04:30:40|948.04|945.24|948.04|945.24|948.04|945.24|948.04|945.24|0
1655353850000|2022-06-16 04:30:50|947.91|945.11|947.91|945.11|948.04|945.24|947.91|945.11|0
1655353860000|2022-06-16 04:31:00|948.41|945.61|947.91|945.11|948.41|945.61|947.91|945.11|0
1655353870000|2022-06-16 04:31:10|947.8|945|947.91|945.11|948.16|945.36|947.8|945|0
1655353880000|2022-06-16 04:31:20|947.67|944.87|947.42|944.62|947.67|944.87|947.42|944.62|0
1655353890000|2022-06-16 04:31:30|947.17|944.37|947.17|944.37|947.17|944.37|947.05|944.25|0
1655353900000|2022-06-16 04:31:40|947.42|944.62|947.3|944.5|947.42|944.62|947.3|944.5|0
1655353910000|2022-06-16 04:31:50|947.17|944.37|947.17|944.37|947.17|944.37|946.92|944.12|0
1655353920000|2022-06-16 04:32:00|947.3|944.5|947.17|944.37|947.3|944.5|947.17|944.37|0
1655353930000|2022-06-16 04:32:10|947.67|944.87|947.67|944.87|947.67|944.87|947.67|944.87|0
1655353940000|2022-06-16 04:32:20|947.79|944.99|947.17|944.37|947.79|944.99|947.17|944.37|0
1655353950000|2022-06-16 04:32:30|947.42|944.62|947.17|944.37|947.42|944.62|947.17|944.37|0
1655353960000|2022-06-16 04:32:40|947.05|944.25|946.92|944.12|947.17|944.37|946.92|944.12|0
1655353970000|2022-06-16 04:32:50|946.68|943.88|946.68|943.88|946.68|943.88|946.68|943.88|0
1655353980000|2022-06-16 04:33:00|947.05|944.25|946.92|944.12|947.05|944.25|946.92|944.12|0
1655353990000|2022-06-16 04:33:10|946.68|943.88|946.92|944.12|946.92|944.12|946.68|943.88|0
1655354000000|2022-06-16 04:33:20|946.68|943.88|946.68|943.88|946.68|943.88|946.68|943.88|0
1655354020000|2022-06-16 04:33:40|946.43|943.63|946.92|944.12|946.92|944.12|946.43|943.63|0
1655354030000|2022-06-16 04:33:50|946.68|943.88|946.68|943.88|946.68|943.88|946.68|943.88|0
1655354040000|2022-06-16 04:34:00|946.43|943.63|945.93|943.13|946.43|943.63|945.93|943.13|0
1655354050000|2022-06-16 04:34:10|946.18|943.38|946.43|943.63|946.43|943.63|946.18|943.38|0
1655354060000|2022-06-16 04:34:20|946.06|943.26|945.69|942.89|946.06|943.26|945.69|942.89|0
1655354070000|2022-06-16 04:34:30|945.57|942.77|945.44|942.64|945.57|942.77|945.32|942.52|0
1655354080000|2022-06-16 04:34:40|945.32|942.52|945.19|942.39|945.32|942.52|945.19|942.39|0
1655354090000|2022-06-16 04:34:50|945.44|942.64|945.44|942.64|945.44|942.64|945.44|942.64|0
1655354100000|2022-06-16 04:35:00|945.69|942.89|945.44|942.64|945.69|942.89|945.44|942.64|0
1655354110000|2022-06-16 04:35:10|945.69|942.89|946.18|943.38|946.18|943.38|945.69|942.89|0
1655354120000|2022-06-16 04:35:20|946.68|943.88|946.43|943.63|946.68|943.88|946.43|943.63|0
1655354130000|2022-06-16 04:35:30|946.68|943.88|946.43|943.63|946.68|943.88|946.43|943.63|0
1655354140000|2022-06-16 04:35:40|946.56|943.76|946.31|943.51|946.56|943.76|946.31|943.51|0
1655354150000|2022-06-16 04:35:50|946.18|943.38|946.06|943.26|946.18|943.38|946.06|943.26|0
1655354160000|2022-06-16 04:36:00|946.18|943.38|945.93|943.13|946.18|943.38|945.93|943.13|0
1655354180000|2022-06-16 04:36:20|945.69|942.89|945.44|942.64|945.69|942.89|945.44|942.64|0
1655354190000|2022-06-16 04:36:30|945.69|942.89|946.18|943.38|946.18|943.38|945.69|942.89|0
1655354200000|2022-06-16 04:36:40|946.06|943.26|945.69|942.89|946.06|943.26|945.69|942.89|0
1655354210000|2022-06-16 04:36:50|945.93|943.13|945.93|943.13|945.93|943.13|945.93|943.13|0
1655354230000|2022-06-16 04:37:10|945.81|943.01|946.06|943.26|946.18|943.38|945.81|943.01|0
1655354240000|2022-06-16 04:37:20|946.18|943.38|946.06|943.26|946.18|943.38|946.06|943.26|0
1655354250000|2022-06-16 04:37:30|946.18|943.38|946.18|943.38|946.18|943.38|946.18|943.38|0
1655354270000|2022-06-16 04:37:50|946.43|943.63|946.43|943.63|946.43|943.63|946.43|943.63|0
1655354280000|2022-06-16 04:38:00|946.68|943.88|946.18|943.38|946.68|943.88|946.18|943.38|0
1655354290000|2022-06-16 04:38:10|946.43|943.63|946.43|943.63|946.43|943.63|946.43|943.63|0
1655354300000|2022-06-16 04:38:20|946.68|943.88|946.31|943.51|946.92|944.12|946.31|943.51|0
1655354310000|2022-06-16 04:38:30|946.43|943.63|946.43|943.63|946.43|943.63|946.43|943.63|0
1655354320000|2022-06-16 04:38:40|946.56|943.76|946.56|943.76|946.56|943.76|946.56|943.76|0
1655354330000|2022-06-16 04:38:50|946.68|943.88|946.43|943.63|946.68|943.88|946.43|943.63|0
1655354340000|2022-06-16 04:39:00|946.18|943.38|945.69|942.89|946.18|943.38|945.69|942.89|0
1655354360000|2022-06-16 04:39:20|945.93|943.13|945.93|943.13|945.93|943.13|945.93|943.13|0
1655354380000|2022-06-16 04:39:40|945.69|942.89|945.69|942.89|945.69|942.89|945.69|942.89|0
1655354400000|2022-06-16 04:40:00|945.57|942.77|945.69|942.89|945.69|942.89|945.57|942.77|0
1655354410000|2022-06-16 04:40:10|945.57|942.77|945.57|942.77|945.57|942.77|945.44|942.64|0
1655354420000|2022-06-16 04:40:20|945.69|942.89|945.93|943.13|945.93|943.13|945.69|942.89|0
1655354430000|2022-06-16 04:40:30|946.06|943.26|946.06|943.26|946.06|943.26|946.06|943.26|0
1655354440000|2022-06-16 04:40:40|945.93|943.13|945.93|943.13|945.93|943.13|945.93|943.13|0
1655354450000|2022-06-16 04:40:50|945.69|942.89|945.69|942.89|945.69|942.89|945.69|942.89|0
1655354460000|2022-06-16 04:41:00|945.93|943.13|946.68|943.88|946.92|944.12|945.93|943.13|0
1655354480000|2022-06-16 04:41:20|946.8|944|946.8|944|946.8|944|946.8|944|0
1655354490000|2022-06-16 04:41:30|947.17|944.37|947.42|944.62|947.42|944.62|946.92|944.12|0
1655354500000|2022-06-16 04:41:40|946.92|944.12|947.05|944.25|947.17|944.37|946.92|944.12|0
1655354510000|2022-06-16 04:41:50|946.92|944.12|946.92|944.12|946.92|944.12|946.92|944.12|0
1655354520000|2022-06-16 04:42:00|946.68|943.88|946.43|943.63|946.68|943.88|946.43|943.63|0
1655354540000|2022-06-16 04:42:20|946.8|944|946.68|943.88|946.92|944.12|946.68|943.88|0
1655354550000|2022-06-16 04:42:30|946.92|944.12|947.05|944.25|947.05|944.25|946.92|944.12|0
1655354560000|2022-06-16 04:42:40|947.17|944.37|947.42|944.62|947.42|944.62|947.17|944.37|0
1655354570000|2022-06-16 04:42:50|947.67|944.87|947.79|944.99|947.79|944.99|947.67|944.87|0
1655354580000|2022-06-16 04:43:00|947.91|945.11|948.16|945.36|948.16|945.36|947.91|945.11|0
1655354590000|2022-06-16 04:43:10|948.41|945.61|948.41|945.61|948.41|945.61|948.41|945.61|0
1655354610000|2022-06-16 04:43:30|948.9|946.1|948.9|946.1|948.9|946.1|948.9|946.1|0
1655354620000|2022-06-16 04:43:40|949.15|946.35|950.14|947.34|950.14|947.34|949.15|946.35|0
1655354630000|2022-06-16 04:43:50|950.02|947.22|950.14|947.34|950.14|947.34|950.02|947.22|0
1655354640000|2022-06-16 04:44:00|950.39|947.59|950.88|948.08|950.88|948.08|950.39|947.59|0
1655354650000|2022-06-16 04:44:10|951.13|948.33|950.77|947.97|951.13|948.33|950.77|947.97|0
1655354660000|2022-06-16 04:44:20|950.88|948.08|950.39|947.59|950.88|948.08|950.27|947.47|0
1655354670000|2022-06-16 04:44:30|950.64|947.84|950.64|947.84|950.64|947.84|950.64|947.84|0
1655354680000|2022-06-16 04:44:40|950.52|947.72|950.64|947.84|950.64|947.84|950.39|947.59|0
1655354700000|2022-06-16 04:45:00|950.39|947.59|950.14|947.34|950.64|947.84|950.14|947.34|0
1655354710000|2022-06-16 04:45:10|950.02|947.22|950.14|947.34|950.14|947.34|950.02|947.22|0
1655354720000|2022-06-16 04:45:20|950.39|947.59|950.52|947.72|950.52|947.72|950.27|947.47|0
1655354730000|2022-06-16 04:45:30|950.14|947.34|950.14|947.34|950.14|947.34|950.14|947.34|0
1655354750000|2022-06-16 04:45:50|949.89|947.09|949.65|946.85|949.89|947.09|949.65|946.85|0
1655354760000|2022-06-16 04:46:00|949.4|946.6|949.4|946.6|949.4|946.6|949.4|946.6|0
1655354770000|2022-06-16 04:46:10|949.65|946.85|949.89|947.09|949.89|947.09|949.4|946.6|0
1655354780000|2022-06-16 04:46:20|949.78|946.98|950.14|947.34|950.14|947.34|949.78|946.98|0
1655354790000|2022-06-16 04:46:30|949.89|947.09|949.89|947.09|949.89|947.09|949.89|947.09|0
1655354800000|2022-06-16 04:46:40|950.02|947.22|949.89|947.09|950.02|947.22|949.89|947.09|0
1655354810000|2022-06-16 04:46:50|950.14|947.34|951.13|948.33|951.13|948.33|950.14|947.34|0
1655354820000|2022-06-16 04:47:00|951.01|948.21|950.14|947.34|951.01|948.21|950.14|947.34|0
1655354830000|2022-06-16 04:47:10|950.27|947.47|950.64|947.84|950.64|947.84|950.27|947.47|0
1655354840000|2022-06-16 04:47:20|950.88|948.08|950.88|948.08|950.88|948.08|950.64|947.84|0
1655354850000|2022-06-16 04:47:30|950.64|947.84|950.64|947.84|950.64|947.84|950.64|947.84|0
1655354860000|2022-06-16 04:47:40|950.77|947.97|950.64|947.84|950.77|947.97|950.64|947.84|0
1655354870000|2022-06-16 04:47:50|950.39|947.59|950.88|948.08|950.88|948.08|950.39|947.59|0
1655354880000|2022-06-16 04:48:00|950.64|947.84|950.88|948.08|951.13|948.33|950.64|947.84|0
1655354900000|2022-06-16 04:48:20|950.64|947.84|950.64|947.84|950.64|947.84|950.64|947.84|0
1655354910000|2022-06-16 04:48:30|950.39|947.59|950.14|947.34|950.39|947.59|950.14|947.34|0
1655354920000|2022-06-16 04:48:40|949.89|947.09|949.89|947.09|949.89|947.09|949.89|947.09|0
1655354930000|2022-06-16 04:48:50|950.02|947.22|950.39|947.59|950.39|947.59|949.77|946.97|0
1655354940000|2022-06-16 04:49:00|950.64|947.84|950.77|947.97|950.77|947.97|950.64|947.84|0
1655354950000|2022-06-16 04:49:10|950.88|948.08|949.4|946.6|950.88|948.08|949.4|946.6|0
1655354960000|2022-06-16 04:49:20|949.65|946.85|949.89|947.09|949.89|947.09|949.65|946.85|0
1655354970000|2022-06-16 04:49:30|950.02|947.22|950.14|947.34|950.14|947.34|950.02|947.22|0
1655354980000|2022-06-16 04:49:40|950.39|947.59|950.64|947.84|950.64|947.84|950.39|947.59|0
1655354990000|2022-06-16 04:49:50|950.14|947.34|949.89|947.09|950.14|947.34|949.89|947.09|0
1655355000000|2022-06-16 04:50:00|949.65|946.85|949.65|946.85|949.65|946.85|949.65|946.85|0
1655355010000|2022-06-16 04:50:10|950.14|947.34|950.39|947.59|950.39|947.59|950.14|947.34|0
1655355020000|2022-06-16 04:50:20|950.64|947.84|951.13|948.33|951.13|948.33|950.39|947.59|0
1655355030000|2022-06-16 04:50:30|950.88|948.08|950.88|948.08|950.88|948.08|950.88|948.08|0
1655355040000|2022-06-16 04:50:40|950.77|947.97|950.64|947.84|950.77|947.97|950.64|947.84|0
1655355050000|2022-06-16 04:50:50|950.88|948.08|950.88|948.08|950.88|948.08|950.88|948.08|0
1655355070000|2022-06-16 04:51:10|951.13|948.33|951.13|948.33|951.13|948.33|951.13|948.33|0
1655355080000|2022-06-16 04:51:20|951.01|948.21|950.88|948.08|951.01|948.21|950.88|948.08|0
1655355090000|2022-06-16 04:51:30|951.13|948.33|951.13|948.33|951.38|948.58|951.01|948.21|0
1655355100000|2022-06-16 04:51:40|950.88|948.08|951.13|948.33|951.13|948.33|950.64|947.84|0
1655355120000|2022-06-16 04:52:00|950.88|948.08|951.13|948.33|951.13|948.33|950.88|948.08|0
1655355130000|2022-06-16 04:52:10|950.88|948.08|951.01|948.21|951.01|948.21|950.88|948.08|0
1655355140000|2022-06-16 04:52:20|951.13|948.33|951.13|948.33|951.38|948.58|951.13|948.33|0
1655355150000|2022-06-16 04:52:30|951.38|948.58|951.38|948.58|951.38|948.58|951.38|948.58|0
1655355180000|2022-06-16 04:53:00|951.13|948.33|951.13|948.33|951.13|948.33|951.13|948.33|0
1655355190000|2022-06-16 04:53:10|951.26|948.46|951.38|948.58|951.38|948.58|951.26|948.46|0
1655355250000|2022-06-16 04:54:10|951.01|948.21|950.88|948.08|951.01|948.21|950.88|948.08|0
1655355270000|2022-06-16 04:54:30|951.13|948.33|951.01|948.21|951.13|948.33|950.88|948.08|0
1655355280000|2022-06-16 04:54:40|951.13|948.33|950.88|948.08|951.13|948.33|950.88|948.08|0
1655355290000|2022-06-16 04:54:50|950.64|947.84|950.88|948.08|950.88|948.08|950.64|947.84|0
1655355300000|2022-06-16 04:55:00|950.64|947.84|951.13|948.33|951.13|948.33|950.64|947.84|0
1655355310000|2022-06-16 04:55:10|951.26|948.46|951.38|948.58|951.38|948.58|951.26|948.46|0
1655355340000|2022-06-16 04:55:40|951.26|948.46|951.13|948.33|951.26|948.46|951.13|948.33|0
1655355350000|2022-06-16 04:55:50|951.38|948.58|951.13|948.33|951.38|948.58|951.13|948.33|0
1655355360000|2022-06-16 04:56:00|951.38|948.58|951.63|948.83|951.87|949.07|951.38|948.58|0
1655355370000|2022-06-16 04:56:10|951.38|948.58|951.13|948.33|951.38|948.58|951.13|948.33|0
1655355380000|2022-06-16 04:56:20|950.88|948.08|951.13|948.33|951.13|948.33|950.88|948.08|0
1655355390000|2022-06-16 04:56:30|951.26|948.46|951.38|948.58|951.38|948.58|951.26|948.46|0
1655355400000|2022-06-16 04:56:40|951.13|948.33|951.26|948.46|951.26|948.46|951.13|948.33|0
1655355410000|2022-06-16 04:56:50|951.13|948.33|951.13|948.33|951.13|948.33|951.13|948.33|0
1655355420000|2022-06-16 04:57:00|951.01|948.21|950.88|948.08|951.01|948.21|950.88|948.08|0
1655355430000|2022-06-16 04:57:10|951.13|948.33|951.01|948.21|951.13|948.33|951.01|948.21|0
1655355440000|2022-06-16 04:57:20|950.88|948.08|951.01|948.21|951.01|948.21|950.88|948.08|0
1655355450000|2022-06-16 04:57:30|950.88|948.08|950.88|948.08|950.88|948.08|950.64|947.84|0
1655355460000|2022-06-16 04:57:40|951.13|948.33|950.88|948.08|951.13|948.33|950.88|948.08|0
1655355470000|2022-06-16 04:57:50|950.64|947.84|950.64|947.84|950.64|947.84|950.64|947.84|0
1655355480000|2022-06-16 04:58:00|950.39|947.59|950.27|947.47|950.39|947.59|950.27|947.47|0
1655355490000|2022-06-16 04:58:10|950.14|947.34|949.4|946.6|950.14|947.34|949.4|946.6|0
1655355500000|2022-06-16 04:58:20|949.15|946.35|949.4|946.6|949.4|946.6|949.15|946.35|0
1655355520000|2022-06-16 04:58:40|949.65|946.85|949.65|946.85|949.65|946.85|949.65|946.85|0
1655355530000|2022-06-16 04:58:50|950.14|947.34|950.27|947.47|950.39|947.59|950.14|947.34|0
1655355540000|2022-06-16 04:59:00|950.52|947.72|950.64|947.84|950.64|947.84|950.39|947.59|0
1655355550000|2022-06-16 04:59:10|950.39|947.59|950.76|947.96|950.76|947.96|950.39|947.59|0
1655355560000|2022-06-16 04:59:20|950.64|947.84|950.64|947.84|950.76|947.96|950.64|947.84|0
1655355570000|2022-06-16 04:59:30|951.13|948.33|951.87|949.07|951.87|949.07|951.13|948.33|0
1655355580000|2022-06-16 04:59:40|952.12|949.32|952.12|949.32|952.12|949.32|952.12|949.32|0
1655355590000|2022-06-16 04:59:50|953.11|950.31|953.11|950.31|953.11|950.31|953.11|950.31|0
1655355600000|2022-06-16 05:00:00|952.86|950.06|954.6|951.8|954.6|951.8|952.86|950.06|0
1655355610000|2022-06-16 05:00:10|954.97|952.17|954.6|951.8|955.09|952.29|954.6|951.8|0
1655355620000|2022-06-16 05:00:20|955.09|952.29|953.61|950.81|955.09|952.29|953.36|950.56|0
1655355630000|2022-06-16 05:00:30|954.1|951.3|954.1|951.3|954.1|951.3|953.98|951.18|0
1655355640000|2022-06-16 05:00:40|953.98|951.18|953.74|950.94|953.98|951.18|953.74|950.94|0
1655355650000|2022-06-16 05:00:50|953.36|950.56|952.86|950.06|953.36|950.56|952.86|950.06|0
1655355660000|2022-06-16 05:01:00|953.36|950.56|951.87|949.07|953.36|950.56|951.87|949.07|0
1655355670000|2022-06-16 05:01:10|951.76|948.96|951.63|948.83|951.76|948.96|951.63|948.83|0
1655355680000|2022-06-16 05:01:20|951.87|949.07|951.87|949.07|952|949.2|951.87|949.07|0
1655355690000|2022-06-16 05:01:30|952.37|949.57|953.36|950.56|953.61|950.81|952.37|949.57|0
1655355700000|2022-06-16 05:01:40|953.24|950.44|953.11|950.31|953.24|950.44|953.11|950.31|0
1655355710000|2022-06-16 05:01:50|952.99|950.19|953.61|950.81|953.61|950.81|952.99|950.19|0
1655355720000|2022-06-16 05:02:00|954.6|951.8|954.85|952.05|954.85|952.05|954.6|951.8|0
1655355730000|2022-06-16 05:02:10|955.09|952.29|955.34|952.54|955.34|952.54|955.09|952.29|0
1655355740000|2022-06-16 05:02:20|955.22|952.42|954.6|951.8|955.22|952.42|954.6|951.8|0
1655355750000|2022-06-16 05:02:30|954.35|951.55|955.34|952.54|955.47|952.67|954.35|951.55|0
1655355760000|2022-06-16 05:02:40|955.09|952.29|955.59|952.79|955.59|952.79|955.09|952.29|0
1655355770000|2022-06-16 05:02:50|955.84|953.04|955.84|953.04|955.84|953.04|955.59|952.79|0
1655355780000|2022-06-16 05:03:00|955.59|952.79|955.59|952.79|955.84|953.04|955.59|952.79|0
1655355790000|2022-06-16 05:03:10|955.34|952.54|955.22|952.42|955.34|952.54|955.22|952.42|0
1655355800000|2022-06-16 05:03:20|955.59|952.79|954.85|952.05|955.59|952.79|954.85|952.05|0
1655355810000|2022-06-16 05:03:30|955.09|952.29|954.85|952.05|955.09|952.29|954.85|952.05|0
1655355820000|2022-06-16 05:03:40|955.09|952.29|955.09|952.29|955.09|952.29|954.97|952.17|0
1655355830000|2022-06-16 05:03:50|954.97|952.17|955.59|952.79|955.59|952.79|954.97|952.17|0
1655355840000|2022-06-16 05:04:00|955.84|953.04|955.97|953.17|956.08|953.28|955.59|952.79|0
1655355850000|2022-06-16 05:04:10|955.59|952.79|955.09|952.29|955.59|952.79|955.09|952.29|0
1655355860000|2022-06-16 05:04:20|954.85|952.05|954.6|951.8|954.85|952.05|954.6|951.8|0
1655355870000|2022-06-16 05:04:30|955.09|952.29|955.84|953.04|955.84|953.04|955.09|952.29|0
1655355880000|2022-06-16 05:04:40|955.72|952.92|955.34|952.54|955.72|952.92|955.34|952.54|0
1655355890000|2022-06-16 05:04:50|955.22|952.42|955.22|952.42|955.34|952.54|955.09|952.29|0
1655355900000|2022-06-16 05:05:00|955.09|952.29|955.84|953.04|955.84|953.04|954.97|952.17|0
1655355910000|2022-06-16 05:05:10|955.59|952.79|955.09|952.29|955.59|952.79|955.09|952.29|0
1655355920000|2022-06-16 05:05:20|954.85|952.05|955.34|952.54|955.34|952.54|954.85|952.05|0
1655355930000|2022-06-16 05:05:30|955.59|952.79|955.84|953.04|955.84|953.04|955.59|952.79|0
1655355940000|2022-06-16 05:05:40|956.08|953.28|955.97|953.17|956.08|953.28|955.84|953.04|0
1655355950000|2022-06-16 05:05:50|955.59|952.79|955.34|952.54|955.59|952.79|955.34|952.54|0
1655355960000|2022-06-16 05:06:00|955.59|952.79|955.47|952.67|955.59|952.79|955.47|952.67|0
1655355970000|2022-06-16 05:06:10|955.34|952.54|955.97|953.17|955.97|953.17|955.34|952.54|0
1655355980000|2022-06-16 05:06:20|956.08|953.28|955.59|952.79|956.08|953.28|955.59|952.79|0
1655355990000|2022-06-16 05:06:30|955.72|952.92|955.84|953.04|955.84|953.04|955.72|952.92|0
1655356000000|2022-06-16 05:06:40|955.72|952.92|955.84|953.04|955.84|953.04|955.72|952.92|0
1655356010000|2022-06-16 05:06:50|955.59|952.79|955.84|953.04|955.84|953.04|955.59|952.79|0
1655356020000|2022-06-16 05:07:00|955.97|953.17|956.33|953.53|956.33|953.53|955.97|953.17|0
1655356030000|2022-06-16 05:07:10|956.83|954.03|956.83|954.03|957.08|954.28|956.83|954.03|0
1655356040000|2022-06-16 05:07:20|957.08|954.28|957.32|954.52|957.32|954.52|956.96|954.16|0
1655356050000|2022-06-16 05:07:30|956.83|954.03|957.32|954.52|957.32|954.52|956.83|954.03|0
1655356060000|2022-06-16 05:07:40|957.82|955.02|957.57|954.77|958.31|955.51|957.57|954.77|0
1655356070000|2022-06-16 05:07:50|957.7|954.9|957.57|954.77|957.7|954.9|957.32|954.52|0
1655356080000|2022-06-16 05:08:00|957.82|955.02|958.31|955.51|958.31|955.51|957.82|955.02|0
1655356090000|2022-06-16 05:08:10|957.82|955.02|957.07|954.27|957.82|955.02|957.07|954.27|0
1655356100000|2022-06-16 05:08:20|956.83|954.03|957.07|954.27|957.07|954.27|956.83|954.03|0
1655356110000|2022-06-16 05:08:30|957.32|954.52|957.32|954.52|957.32|954.52|957.32|954.52|0
1655356120000|2022-06-16 05:08:40|957.57|954.77|957.57|954.77|957.57|954.77|957.57|954.77|0
1655356130000|2022-06-16 05:08:50|957.7|954.9|958.07|955.27|958.07|955.27|957.7|954.9|0
1655356140000|2022-06-16 05:09:00|957.82|955.02|958.07|955.27|958.07|955.27|957.82|955.02|0
1655356150000|2022-06-16 05:09:10|957.82|955.02|957.57|954.77|957.82|955.02|957.32|954.52|0
1655356160000|2022-06-16 05:09:20|957.2|954.4|957.57|954.77|957.57|954.77|957.2|954.4|0
1655356170000|2022-06-16 05:09:30|957.32|954.52|957.7|954.9|957.7|954.9|957.32|954.52|0
1655356180000|2022-06-16 05:09:40|957.82|955.02|957.57|954.77|957.82|955.02|957.57|954.77|0
1655356190000|2022-06-16 05:09:50|957.32|954.52|957.57|954.77|957.57|954.77|957.32|954.52|0
1655356200000|2022-06-16 05:10:00|957.82|955.02|957.32|954.52|957.82|955.02|957.32|954.52|0
1655356210000|2022-06-16 05:10:10|957.07|954.27|957.07|954.27|957.32|954.52|957.07|954.27|0
1655356220000|2022-06-16 05:10:20|957.57|954.77|957.32|954.52|957.57|954.77|957.32|954.52|0
1655356230000|2022-06-16 05:10:30|957.57|954.77|957.57|954.77|957.57|954.77|957.57|954.77|0
1655356240000|2022-06-16 05:10:40|957.45|954.65|957.57|954.77|957.82|955.02|957.45|954.65|0
1655356250000|2022-06-16 05:10:50|957.32|954.52|957.57|954.77|957.57|954.77|957.32|954.52|0
1655356260000|2022-06-16 05:11:00|957.82|955.02|958.07|955.27|958.31|955.51|957.82|955.02|0
1655356270000|2022-06-16 05:11:10|958.44|955.64|958.81|956.01|958.81|956.01|958.44|955.64|0
1655356280000|2022-06-16 05:11:20|959.3|956.5|959.55|956.75|960.05|957.25|959.3|956.5|0
1655356290000|2022-06-16 05:11:30|959.3|956.5|960.05|957.25|960.05|957.25|959.3|956.5|0
1655356300000|2022-06-16 05:11:40|959.8|957|959.3|956.5|959.8|957|959.06|956.26|0
1655356310000|2022-06-16 05:11:50|959.55|956.75|960.18|957.38|960.18|957.38|959.55|956.75|0
1655356320000|2022-06-16 05:12:00|960.05|957.25|960.3|957.5|960.3|957.5|960.05|957.25|0
1655356330000|2022-06-16 05:12:10|960.18|957.38|961.29|958.49|961.29|958.49|959.8|957|0
1655356340000|2022-06-16 05:12:20|960.79|957.99|961.53|958.73|961.53|958.73|960.79|957.99|0
1655356350000|2022-06-16 05:12:30|961.29|958.49|961.29|958.49|961.29|958.49|961.29|958.49|0
1655356360000|2022-06-16 05:12:40|961.04|958.24|961.78|958.98|961.78|958.98|961.04|958.24|0
1655356370000|2022-06-16 05:12:50|961.91|959.11|962.03|959.23|962.03|959.23|961.78|958.98|0
1655356380000|2022-06-16 05:13:00|961.78|958.98|961.78|958.98|961.78|958.98|961.78|958.98|0
1655356390000|2022-06-16 05:13:10|962.16|959.36|962.03|959.23|962.28|959.48|962.03|959.23|0
1655356400000|2022-06-16 05:13:20|962.28|959.48|962.77|959.97|962.77|959.97|962.28|959.48|0
1655356410000|2022-06-16 05:13:30|962.53|959.73|962.53|959.73|962.65|959.85|962.53|959.73|0
1655356420000|2022-06-16 05:13:40|962.77|959.97|962.65|959.85|962.77|959.97|962.53|959.73|0
1655356430000|2022-06-16 05:13:50|963.02|960.22|963.15|960.35|963.27|960.47|963.02|960.22|0
1655356440000|2022-06-16 05:14:00|963.02|960.22|962.53|959.73|963.02|960.22|962.53|959.73|0
1655356450000|2022-06-16 05:14:10|962.28|959.48|961.53|958.73|962.28|959.48|961.53|958.73|0
1655356460000|2022-06-16 05:14:20|961.78|958.98|961.78|958.98|962.03|959.23|961.78|958.98|0
1655356470000|2022-06-16 05:14:30|962.03|959.23|961.91|959.11|962.03|959.23|961.91|959.11|0
1655356480000|2022-06-16 05:14:40|961.78|958.98|961.66|958.86|961.78|958.98|961.66|958.86|0
1655356490000|2022-06-16 05:14:50|961.78|958.98|961.78|958.98|961.78|958.98|961.78|958.98|0
1655356500000|2022-06-16 05:15:00|961.66|958.86|961.78|958.98|961.78|958.98|961.53|958.73|0
1655356510000|2022-06-16 05:15:10|961.04|958.24|961.17|958.37|961.29|958.49|961.04|958.24|0
1655356520000|2022-06-16 05:15:20|960.54|957.74|960.3|957.5|960.54|957.74|959.8|957|0
1655356530000|2022-06-16 05:15:30|960.79|957.99|961.04|958.24|961.04|958.24|960.79|957.99|0
1655356540000|2022-06-16 05:15:40|961.29|958.49|960.54|957.74|961.29|958.49|960.54|957.74|0
1655356550000|2022-06-16 05:15:50|960.3|957.5|960.67|957.87|960.67|957.87|960.3|957.5|0
1655356560000|2022-06-16 05:16:00|962.03|959.23|961.53|958.73|962.03|959.23|961.53|958.73|0
1655356570000|2022-06-16 05:16:10|961.78|958.98|962.65|959.85|962.65|959.85|961.78|958.98|0
1655356580000|2022-06-16 05:16:20|962.03|959.23|962.28|959.48|962.28|959.48|962.03|959.23|0
1655356590000|2022-06-16 05:16:30|962.03|959.23|962.28|959.48|962.28|959.48|962.03|959.23|0
1655356600000|2022-06-16 05:16:40|961.78|958.98|961.53|958.73|962.03|959.23|961.53|958.73|0
1655356610000|2022-06-16 05:16:50|961.04|958.24|960.79|957.99|961.04|958.24|960.79|957.99|0
1655356620000|2022-06-16 05:17:00|961.04|958.24|961.04|958.24|961.04|958.24|961.04|958.24|0
1655356630000|2022-06-16 05:17:10|960.92|958.12|960.79|957.99|960.92|958.12|960.79|957.99|0
1655356640000|2022-06-16 05:17:20|960.42|957.62|960.05|957.25|960.42|957.62|960.05|957.25|0
1655356650000|2022-06-16 05:17:30|959.8|957|959.8|957|960.05|957.25|959.8|957|0
1655356660000|2022-06-16 05:17:40|960.05|957.25|959.93|957.13|960.05|957.25|959.93|957.13|0
1655356670000|2022-06-16 05:17:50|959.8|957|960.05|957.25|960.05|957.25|959.8|957|0
1655356680000|2022-06-16 05:18:00|960.3|957.5|960.05|957.25|960.3|957.5|959.8|957|0
1655356690000|2022-06-16 05:18:10|959.8|957|959.55|956.75|959.8|957|959.43|956.63|0
1655356710000|2022-06-16 05:18:30|959.8|957|959.43|956.63|959.8|957|959.43|956.63|0
1655356720000|2022-06-16 05:18:40|959.3|956.5|959.43|956.63|959.43|956.63|959.3|956.5|0
1655356730000|2022-06-16 05:18:50|959.68|956.88|959.55|956.75|959.68|956.88|959.55|956.75|0
1655356740000|2022-06-16 05:19:00|959.43|956.63|959.8|957|959.8|957|959.3|956.5|0
1655356750000|2022-06-16 05:19:10|960.05|957.25|960.54|957.74|960.54|957.74|960.05|957.25|0
1655356760000|2022-06-16 05:19:20|960.3|957.5|960.54|957.74|960.54|957.74|960.3|957.5|0
1655356770000|2022-06-16 05:19:30|960.3|957.5|960.3|957.5|960.3|957.5|960.18|957.38|0
1655356780000|2022-06-16 05:19:40|960.05|957.25|960.79|957.99|960.79|957.99|960.05|957.25|0
1655356790000|2022-06-16 05:19:50|960.54|957.74|960.54|957.74|960.67|957.87|960.54|957.74|0
1655356800000|2022-06-16 05:20:00|960.79|957.99|960.18|957.38|960.79|957.99|960.18|957.38|0
1655356810000|2022-06-16 05:20:10|960.3|957.5|960.05|957.25|960.3|957.5|959.93|957.13|0
1655356820000|2022-06-16 05:20:20|959.93|957.13|960.05|957.25|960.05|957.25|959.93|957.13|0
1655356840000|2022-06-16 05:20:40|960.18|957.38|959.55|956.75|960.18|957.38|959.55|956.75|0
1655356850000|2022-06-16 05:20:50|959.3|956.5|959.43|956.63|959.43|956.63|959.3|956.5|0
1655356860000|2022-06-16 05:21:00|959.3|956.5|959.3|956.5|959.43|956.63|959.3|956.5|0
1655356870000|2022-06-16 05:21:10|959.06|956.26|958.56|955.76|959.06|956.26|958.56|955.76|0
1655356880000|2022-06-16 05:21:20|959.06|956.26|958.81|956.01|959.06|956.26|958.81|956.01|0
1655356890000|2022-06-16 05:21:30|958.56|955.76|958.81|956.01|958.81|956.01|958.31|955.51|0
1655356900000|2022-06-16 05:21:40|958.56|955.76|958.94|956.14|958.94|956.14|958.56|955.76|0
1655356910000|2022-06-16 05:21:50|959.8|957|959.93|957.13|959.93|957.13|959.8|957|0
1655356920000|2022-06-16 05:22:00|959.8|957|959.55|956.75|959.8|957|959.55|956.75|0
1655356930000|2022-06-16 05:22:10|959.68|956.88|960.3|957.5|960.3|957.5|959.55|956.75|0
1655356940000|2022-06-16 05:22:20|960.05|957.25|960.05|957.25|960.05|957.25|960.05|957.25|0
1655356950000|2022-06-16 05:22:30|960.54|957.74|960.05|957.25|960.54|957.74|960.05|957.25|0
1655356960000|2022-06-16 05:22:40|960.3|957.5|960.05|957.25|960.3|957.5|959.8|957|0
1655356970000|2022-06-16 05:22:50|959.93|957.13|959.8|957|959.93|957.13|959.8|957|0
1655356980000|2022-06-16 05:23:00|959.55|956.75|960.05|957.25|960.05|957.25|959.55|956.75|0
1655356990000|2022-06-16 05:23:10|959.68|956.88|959.8|957|959.8|957|959.55|956.75|0
1655357000000|2022-06-16 05:23:20|960.3|957.5|960.18|957.38|960.3|957.5|960.18|957.38|0
1655357010000|2022-06-16 05:23:30|960.05|957.25|960.3|957.5|960.3|957.5|959.3|956.5|0
1655357020000|2022-06-16 05:23:40|960.18|957.38|960.3|957.5|960.3|957.5|960.05|957.25|0
1655357030000|2022-06-16 05:23:50|960.54|957.74|961.04|958.24|961.04|958.24|960.54|957.74|0
1655357040000|2022-06-16 05:24:00|960.92|958.12|961.04|958.24|961.04|958.24|960.79|957.99|0
1655357050000|2022-06-16 05:24:10|961.29|958.49|961.78|958.98|961.78|958.98|961.29|958.49|0
1655357060000|2022-06-16 05:24:20|961.29|958.49|961.29|958.49|961.42|958.62|961.29|958.49|0
1655357070000|2022-06-16 05:24:30|960.79|957.99|960.79|957.99|961.04|958.24|960.79|957.99|0
1655357080000|2022-06-16 05:24:40|961.42|958.62|961.42|958.62|961.42|958.62|961.42|958.62|0
1655357090000|2022-06-16 05:24:50|961.04|958.24|961.04|958.24|961.29|958.49|961.04|958.24|0
1655357100000|2022-06-16 05:25:00|960.92|958.12|960.18|957.38|960.92|958.12|960.18|957.38|0
1655357110000|2022-06-16 05:25:10|960.05|957.25|959.8|957|960.05|957.25|959.8|957|0
1655357120000|2022-06-16 05:25:20|960.54|957.74|960.79|957.99|960.79|957.99|960.54|957.74|0
1655357130000|2022-06-16 05:25:30|960.67|957.87|961.04|958.24|961.04|958.24|960.67|957.87|0
1655357140000|2022-06-16 05:25:40|960.79|957.99|960.79|957.99|960.92|958.12|960.79|957.99|0
1655357150000|2022-06-16 05:25:50|960.54|957.74|960.3|957.5|960.54|957.74|960.3|957.5|0
1655357160000|2022-06-16 05:26:00|960.54|957.74|960.67|957.87|960.67|957.87|960.54|957.74|0
1655357170000|2022-06-16 05:26:10|960.54|957.74|960.3|957.5|960.54|957.74|960.3|957.5|0
1655357180000|2022-06-16 05:26:20|960.05|957.25|960.05|957.25|960.05|957.25|960.05|957.25|0
1655357190000|2022-06-16 05:26:30|959.8|957|959.8|957|959.8|957|959.55|956.75|0
1655357200000|2022-06-16 05:26:40|960.05|957.25|960.05|957.25|960.05|957.25|960.05|957.25|0
1655357210000|2022-06-16 05:26:50|959.93|957.13|959.55|956.75|960.05|957.25|959.55|956.75|0
1655357220000|2022-06-16 05:27:00|959.06|956.26|959.8|957|959.8|957|959.06|956.26|0
1655357230000|2022-06-16 05:27:10|959.68|956.88|959.3|956.5|959.68|956.88|959.3|956.5|0
1655357250000|2022-06-16 05:27:30|959.06|956.26|958.69|955.89|959.06|956.26|958.56|955.76|0
1655357260000|2022-06-16 05:27:40|958.31|955.51|957.82|955.02|958.31|955.51|957.82|955.02|0
1655357270000|2022-06-16 05:27:50|958.07|955.27|957.57|954.77|958.07|955.27|957.57|954.77|0
1655357280000|2022-06-16 05:28:00|957.7|954.9|957.32|954.52|957.7|954.9|957.32|954.52|0
1655357290000|2022-06-16 05:28:10|957.07|954.27|956.96|954.16|957.32|954.52|956.96|954.16|0
1655357300000|2022-06-16 05:28:20|957.32|954.52|957.07|954.27|957.32|954.52|956.96|954.16|0
1655357310000|2022-06-16 05:28:30|957.82|955.02|957.57|954.77|957.82|955.02|957.57|954.77|0
1655357320000|2022-06-16 05:28:40|957.82|955.02|957.57|954.77|957.82|955.02|957.57|954.77|0
1655357330000|2022-06-16 05:28:50|957.82|955.02|958.69|955.89|958.81|956.01|957.82|955.02|0
1655357340000|2022-06-16 05:29:00|958.56|955.76|959.55|956.75|959.55|956.75|958.56|955.76|0
1655357350000|2022-06-16 05:29:10|959.43|956.63|958.69|955.89|959.43|956.63|958.69|955.89|0
1655357360000|2022-06-16 05:29:20|958.81|956.01|959.3|956.5|959.3|956.5|958.81|956.01|0
1655357370000|2022-06-16 05:29:30|958.81|956.01|959.18|956.38|959.18|956.38|958.81|956.01|0
1655357380000|2022-06-16 05:29:40|959.06|956.26|959.3|956.5|959.55|956.75|959.06|956.26|0
1655357390000|2022-06-16 05:29:50|959.18|956.38|959.8|957|959.8|957|959.18|956.38|0
1655357400000|2022-06-16 05:30:00|959.68|956.88|959.8|957|959.8|957|959.55|956.75|0
1655357410000|2022-06-16 05:30:10|959.55|956.75|959.3|956.5|959.55|956.75|959.3|956.5|0
1655357420000|2022-06-16 05:30:20|959.68|956.88|959.55|956.75|959.68|956.88|959.43|956.63|0
1655357430000|2022-06-16 05:30:30|959.43|956.63|959.3|956.5|959.55|956.75|959.3|956.5|0
1655357440000|2022-06-16 05:30:40|958.56|955.76|958.81|956.01|958.81|956.01|958.56|955.76|0
1655357450000|2022-06-16 05:30:50|958.94|956.14|958.56|955.76|958.94|956.14|958.56|955.76|0
1655357460000|2022-06-16 05:31:00|958.31|955.51|958.81|956.01|958.94|956.14|958.31|955.51|0
1655357470000|2022-06-16 05:31:10|958.56|955.76|958.31|955.51|958.56|955.76|958.31|955.51|0
1655357480000|2022-06-16 05:31:20|958.56|955.76|958.44|955.64|958.56|955.76|958.44|955.64|0
1655357490000|2022-06-16 05:31:30|958.69|955.89|958.81|956.01|958.81|956.01|958.56|955.76|0
1655357500000|2022-06-16 05:31:40|959.06|956.26|959.06|956.26|959.06|956.26|959.06|956.26|0
1655357510000|2022-06-16 05:31:50|959.43|956.63|959.43|956.63|959.55|956.75|959.43|956.63|0
1655357520000|2022-06-16 05:32:00|959.55|956.75|959.3|956.5|959.55|956.75|959.3|956.5|0
1655357530000|2022-06-16 05:32:10|959.55|956.75|959.55|956.75|959.8|957|959.55|956.75|0
1655357540000|2022-06-16 05:32:20|959.68|956.88|961.04|958.24|961.04|958.24|959.68|956.88|0
1655357550000|2022-06-16 05:32:30|961.17|958.37|961.53|958.73|961.53|958.73|961.17|958.37|0
1655357560000|2022-06-16 05:32:40|961.78|958.98|961.66|958.86|961.78|958.98|961.66|958.86|0
1655357570000|2022-06-16 05:32:50|962.03|959.23|962.03|959.23|962.28|959.48|962.03|959.23|0
1655357580000|2022-06-16 05:33:00|962.28|959.48|962.52|959.72|962.52|959.72|962.28|959.48|0
1655357590000|2022-06-16 05:33:10|962.28|959.48|962.28|959.48|962.28|959.48|962.28|959.48|0
1655357600000|2022-06-16 05:33:20|962.41|959.61|962.28|959.48|962.52|959.72|962.16|959.36|0
1655357610000|2022-06-16 05:33:30|962.03|959.23|961.53|958.73|962.03|959.23|961.53|958.73|0
1655357620000|2022-06-16 05:33:40|961.66|958.86|961.78|958.98|961.78|958.98|961.66|958.86|0
1655357630000|2022-06-16 05:33:50|961.91|959.11|961.78|958.98|961.91|959.11|961.78|958.98|0
1655357640000|2022-06-16 05:34:00|961.91|959.11|962.52|959.72|962.52|959.72|961.91|959.11|0
1655357650000|2022-06-16 05:34:10|962.28|959.48|962.65|959.85|962.65|959.85|962.28|959.48|0
1655357660000|2022-06-16 05:34:20|962.52|959.72|962.77|959.97|962.77|959.97|962.52|959.72|0
1655357670000|2022-06-16 05:34:30|962.52|959.72|963.02|960.22|963.02|960.22|962.52|959.72|0
1655357680000|2022-06-16 05:34:40|963.27|960.47|963.02|960.22|963.27|960.47|963.02|960.22|0
1655357690000|2022-06-16 05:34:50|963.27|960.47|964.64|961.84|964.76|961.96|963.27|960.47|0
1655357700000|2022-06-16 05:35:00|964.51|961.71|965.25|962.45|965.25|962.45|964.26|961.46|0
1655357710000|2022-06-16 05:35:10|965|962.2|964.76|961.96|965|962.2|964.76|961.96|0
1655357720000|2022-06-16 05:35:20|965.25|962.45|965.25|962.45|965.5|962.7|965.25|962.45|0
1655357730000|2022-06-16 05:35:30|965|962.2|965.25|962.45|965.5|962.7|965|962.2|0
1655357740000|2022-06-16 05:35:40|965|962.2|965|962.2|965.25|962.45|965|962.2|0
1655357750000|2022-06-16 05:35:50|965.13|962.33|965|962.2|965.13|962.33|964.88|962.08|0
1655357760000|2022-06-16 05:36:00|965.5|962.7|965.5|962.7|965.5|962.7|965|962.2|0
1655357770000|2022-06-16 05:36:10|965.25|962.45|964.88|962.08|965.25|962.45|964.88|962.08|0
1655357780000|2022-06-16 05:36:20|964.51|961.71|965.5|962.7|965.5|962.7|964.51|961.71|0
1655357790000|2022-06-16 05:36:30|965.25|962.45|965.5|962.7|965.5|962.7|965.25|962.45|0
1655357800000|2022-06-16 05:36:40|965.75|962.95|967.48|964.68|967.48|964.68|965.75|962.95|0
1655357810000|2022-06-16 05:36:50|966.99|964.19|967.12|964.32|967.12|964.32|966.99|964.19|0
1655357820000|2022-06-16 05:37:00|967.23|964.43|966.99|964.19|967.23|964.43|966.99|964.19|0
1655357830000|2022-06-16 05:37:10|966.74|963.94|967.23|964.43|967.23|964.43|966.74|963.94|0
1655357840000|2022-06-16 05:37:20|967.11|964.31|966.74|963.94|967.11|964.31|966.74|963.94|0
1655357850000|2022-06-16 05:37:30|967.23|964.43|967.23|964.43|967.23|964.43|966.99|964.19|0
1655357860000|2022-06-16 05:37:40|967.11|964.31|966.74|963.94|967.11|964.31|966.74|963.94|0
1655357870000|2022-06-16 05:37:50|966.99|964.19|966.74|963.94|966.99|964.19|966.74|963.94|0
1655357880000|2022-06-16 05:38:00|966.87|964.07|967.23|964.43|967.23|964.43|966.87|964.07|0
1655357890000|2022-06-16 05:38:10|966.99|964.19|967.48|964.68|967.48|964.68|966.99|964.19|0
1655357910000|2022-06-16 05:38:30|967.23|964.43|966.99|964.19|967.23|964.43|966.99|964.19|0
1655357920000|2022-06-16 05:38:40|966.49|963.69|966.49|963.69|966.49|963.69|966.49|963.69|0
1655357930000|2022-06-16 05:38:50|966.24|963.44|965.5|962.7|966.24|963.44|965.25|962.45|0
1655357940000|2022-06-16 05:39:00|966.24|963.44|965.75|962.95|966.24|963.44|965.75|962.95|0
1655357950000|2022-06-16 05:39:10|965.5|962.7|965.5|962.7|965.5|962.7|965.5|962.7|0
1655357960000|2022-06-16 05:39:20|965.75|962.95|965.75|962.95|965.99|963.19|965.75|962.95|0
1655357970000|2022-06-16 05:39:30|965.99|963.19|965.5|962.7|965.99|963.19|965.5|962.7|0
1655357980000|2022-06-16 05:39:40|965.38|962.58|965.25|962.45|965.38|962.58|965.25|962.45|0
1655357990000|2022-06-16 05:39:50|965.5|962.7|965.5|962.7|965.5|962.7|965.38|962.58|0
1655358000000|2022-06-16 05:40:00|965.75|962.95|965.63|962.83|965.75|962.95|965.63|962.83|0
1655358010000|2022-06-16 05:40:10|965.75|962.95|965.88|963.08|965.99|963.19|965.75|962.95|0
1655358020000|2022-06-16 05:40:20|965.99|963.19|966.24|963.44|966.24|963.44|965.99|963.19|0
1655358030000|2022-06-16 05:40:30|966.49|963.69|965.99|963.19|966.49|963.69|965.99|963.19|0
1655358040000|2022-06-16 05:40:40|966.12|963.32|965.5|962.7|966.24|963.44|965.5|962.7|0
1655358050000|2022-06-16 05:40:50|965.38|962.58|965.38|962.58|965.5|962.7|965.38|962.58|0
1655358060000|2022-06-16 05:41:00|965.25|962.45|965.38|962.58|965.38|962.58|965.25|962.45|0
1655358070000|2022-06-16 05:41:10|965.75|962.95|965.25|962.45|965.75|962.95|965.25|962.45|0
1655358080000|2022-06-16 05:41:20|965.38|962.58|965.25|962.45|965.38|962.58|965.25|962.45|0
1655358090000|2022-06-16 05:41:30|965.5|962.7|965.38|962.58|965.5|962.7|965.38|962.58|0
1655358100000|2022-06-16 05:41:40|965.5|962.7|965.25|962.45|965.5|962.7|965.25|962.45|0
1655358110000|2022-06-16 05:41:50|965.38|962.58|965|962.2|965.38|962.58|965|962.2|0
1655358120000|2022-06-16 05:42:00|965.13|962.33|965|962.2|965.13|962.33|965|962.2|0
1655358130000|2022-06-16 05:42:10|965.38|962.58|965.25|962.45|965.38|962.58|965.25|962.45|0
1655358140000|2022-06-16 05:42:20|965.13|962.33|964.76|961.96|965.13|962.33|964.76|961.96|0
1655358150000|2022-06-16 05:42:30|964.26|961.46|963.27|960.47|964.26|961.46|963.27|960.47|0
1655358160000|2022-06-16 05:42:40|963.52|960.72|963.52|960.72|963.52|960.72|963.52|960.72|0
1655358170000|2022-06-16 05:42:50|963.64|960.84|963.52|960.72|964.01|961.21|963.52|960.72|0
1655358180000|2022-06-16 05:43:00|963.27|960.47|962.9|960.1|963.27|960.47|962.9|960.1|0
1655358190000|2022-06-16 05:43:10|963.02|960.22|963.52|960.72|963.52|960.72|962.9|960.1|0
1655358200000|2022-06-16 05:43:20|963.4|960.6|963.89|961.09|963.89|961.09|963.4|960.6|0
1655358210000|2022-06-16 05:43:30|964.01|961.21|964.14|961.34|964.14|961.34|963.76|960.96|0
1655358220000|2022-06-16 05:43:40|963.76|960.96|964.39|961.59|964.51|961.71|963.76|960.96|0
1655358230000|2022-06-16 05:43:50|964.26|961.46|963.76|960.96|964.26|961.46|963.76|960.96|0
1655358240000|2022-06-16 05:44:00|963.89|961.09|964.76|961.96|964.76|961.96|963.89|961.09|0
1655358250000|2022-06-16 05:44:10|964.64|961.84|964.51|961.71|964.64|961.84|964.51|961.71|0
1655358260000|2022-06-16 05:44:20|964.64|961.84|965.25|962.45|965.5|962.7|964.64|961.84|0
1655358270000|2022-06-16 05:44:30|965.5|962.7|965.88|963.08|965.88|963.08|965.5|962.7|0
1655358280000|2022-06-16 05:44:40|965.25|962.45|964.76|961.96|965.25|962.45|964.76|961.96|0
1655358290000|2022-06-16 05:44:50|965|962.2|965.13|962.33|965.13|962.33|965|962.2|0
1655358300000|2022-06-16 05:45:00|965|962.2|965.25|962.45|965.25|962.45|965|962.2|0
1655358310000|2022-06-16 05:45:10|965.75|962.95|965.99|963.19|965.99|963.19|965.5|962.7|0
1655358320000|2022-06-16 05:45:20|966.37|963.57|965.75|962.95|966.37|963.57|965.75|962.95|0
1655358330000|2022-06-16 05:45:30|965.88|963.08|965.99|963.19|965.99|963.19|965.88|963.08|0
1655358340000|2022-06-16 05:45:40|966.24|963.44|965.75|962.95|966.24|963.44|965.75|962.95|0
1655358350000|2022-06-16 05:45:50|965.5|962.7|965.63|962.83|965.75|962.95|965.5|962.7|0
1655358360000|2022-06-16 05:46:00|965.75|962.95|965.75|962.95|965.75|962.95|965.75|962.95|0
1655358370000|2022-06-16 05:46:10|965.88|963.08|965.88|963.08|965.88|963.08|965.75|962.95|0
1655358380000|2022-06-16 05:46:20|966.24|963.44|966.74|963.94|966.74|963.94|965.99|963.19|0
1655358390000|2022-06-16 05:46:30|966.99|964.19|966.49|963.69|966.99|964.19|966.49|963.69|0
1655358400000|2022-06-16 05:46:40|966.74|963.94|967.48|964.68|967.48|964.68|966.74|963.94|0
1655358410000|2022-06-16 05:46:50|967.61|964.81|967.23|964.43|967.61|964.81|967.23|964.43|0
1655358420000|2022-06-16 05:47:00|967.48|964.68|967.73|964.93|967.73|964.93|967.48|964.68|0
1655358430000|2022-06-16 05:47:10|968.47|965.67|967.98|965.18|968.47|965.67|967.98|965.18|0
1655358440000|2022-06-16 05:47:20|968.23|965.43|968.47|965.67|968.47|965.67|968.23|965.43|0
1655358460000|2022-06-16 05:47:40|968.72|965.92|968.23|965.43|968.72|965.92|967.98|965.18|0
1655358470000|2022-06-16 05:47:50|968.35|965.55|968.72|965.92|968.72|965.92|968.23|965.43|0
1655358480000|2022-06-16 05:48:00|968.47|965.67|968.47|965.67|968.97|966.17|968.47|965.67|0
1655358490000|2022-06-16 05:48:10|968.35|965.55|968.47|965.67|968.47|965.67|968.35|965.55|0
1655358500000|2022-06-16 05:48:20|968.35|965.55|967.98|965.18|968.35|965.55|967.98|965.18|0
1655358510000|2022-06-16 05:48:30|967.73|964.93|967.23|964.43|967.73|964.93|967.23|964.43|0
1655358520000|2022-06-16 05:48:40|966.99|964.19|966.99|964.19|966.99|964.19|966.99|964.19|0
1655358530000|2022-06-16 05:48:50|967.23|964.43|967.48|964.68|967.48|964.68|967.23|964.43|0
1655358540000|2022-06-16 05:49:00|967.11|964.31|966.49|963.69|967.11|964.31|966.49|963.69|0
1655358560000|2022-06-16 05:49:20|966.74|963.94|966.74|963.94|966.74|963.94|966.74|963.94|0
1655358570000|2022-06-16 05:49:30|966.62|963.82|966.49|963.69|966.62|963.82|966.49|963.69|0
1655358580000|2022-06-16 05:49:40|966.24|963.44|966.24|963.44|966.24|963.44|966.24|963.44|0
1655358590000|2022-06-16 05:49:50|966.49|963.69|966.74|963.94|966.99|964.19|966.49|963.69|0
1655358600000|2022-06-16 05:50:00|967.11|964.31|966.74|963.94|967.11|964.31|966.74|963.94|0
1655358610000|2022-06-16 05:50:10|967.23|964.43|967.48|964.68|967.48|964.68|967.23|964.43|0
1655358620000|2022-06-16 05:50:20|967.23|964.43|967.48|964.68|967.48|964.68|967.23|964.43|0
1655358630000|2022-06-16 05:50:30|967.73|964.93|967.48|964.68|967.73|964.93|967.48|964.68|0
1655358640000|2022-06-16 05:50:40|967.73|964.93|967.61|964.81|967.73|964.93|967.61|964.81|0
1655358650000|2022-06-16 05:50:50|967.48|964.68|967.73|964.93|967.73|964.93|967.48|964.68|0
1655358660000|2022-06-16 05:51:00|967.48|964.68|967.73|964.93|967.73|964.93|967.48|964.68|0
1655358670000|2022-06-16 05:51:10|967.98|965.18|967.73|964.93|967.98|965.18|967.73|964.93|0
1655358680000|2022-06-16 05:51:20|968.6|965.8|968.72|965.92|968.72|965.92|968.6|965.8|0
1655358690000|2022-06-16 05:51:30|969.1|966.3|969.22|966.42|969.22|966.42|968.97|966.17|0
1655358700000|2022-06-16 05:51:40|969.46|966.66|969.35|966.55|969.46|966.66|969.35|966.55|0
1655358710000|2022-06-16 05:51:50|969.71|966.91|970.21|967.41|970.21|967.41|969.71|966.91|0
1655358720000|2022-06-16 05:52:00|969.96|967.16|969.71|966.91|969.96|967.16|969.46|966.66|0
1655358730000|2022-06-16 05:52:10|969.96|967.16|970.21|967.41|970.21|967.41|969.96|967.16|0
1655358740000|2022-06-16 05:52:20|970.46|967.66|969.71|966.91|970.46|967.66|969.71|966.91|0
1655358750000|2022-06-16 05:52:30|969.46|966.66|969.46|966.66|969.46|966.66|969.46|966.66|0
1655358760000|2022-06-16 05:52:40|970.46|967.66|970.09|967.29|970.46|967.66|969.96|967.16|0
1655358770000|2022-06-16 05:52:50|969.84|967.04|970.7|967.9|970.7|967.9|969.84|967.04|0
1655358780000|2022-06-16 05:53:00|970.46|967.66|970.46|967.66|970.59|967.79|970.46|967.66|0
1655358800000|2022-06-16 05:53:20|970.7|967.9|971.45|968.65|971.45|968.65|970.7|967.9|0
1655358810000|2022-06-16 05:53:30|971.94|969.14|972.44|969.64|972.44|969.64|971.94|969.14|0
1655358820000|2022-06-16 05:53:40|971.94|969.14|972.19|969.39|972.19|969.39|971.94|969.14|0
1655358830000|2022-06-16 05:53:50|972.44|969.64|972.94|970.14|972.94|970.14|972.44|969.64|0
1655358840000|2022-06-16 05:54:00|972.82|970.02|972.44|969.64|972.94|970.14|972.44|969.64|0
1655358850000|2022-06-16 05:54:10|972.57|969.77|972.44|969.64|972.57|969.77|972.44|969.64|0
1655358860000|2022-06-16 05:54:20|972.94|970.14|972.94|970.14|972.94|970.14|972.94|970.14|0
1655358870000|2022-06-16 05:54:30|972.82|970.02|973.18|970.38|973.18|970.38|972.82|970.02|0
1655358880000|2022-06-16 05:54:40|972.82|970.02|972.69|969.89|972.94|970.14|972.69|969.89|0
1655358890000|2022-06-16 05:54:50|972.94|970.14|973.18|970.38|973.18|970.38|972.82|970.02|0
1655358900000|2022-06-16 05:55:00|972.94|970.14|972.44|969.64|973.18|970.38|972.44|969.64|0
1655358910000|2022-06-16 05:55:10|972.57|969.77|972.44|969.64|972.57|969.77|972.19|969.39|0
1655358930000|2022-06-16 05:55:30|972.19|969.39|972.19|969.39|972.19|969.39|972.19|969.39|0
1655358940000|2022-06-16 05:55:40|972.69|969.89|972.69|969.89|972.69|969.89|972.69|969.89|0
1655358950000|2022-06-16 05:55:50|972.57|969.77|972.19|969.39|972.57|969.77|972.19|969.39|0
1655358960000|2022-06-16 05:56:00|972.44|969.64|972.44|969.64|972.44|969.64|972.19|969.39|0
1655358970000|2022-06-16 05:56:10|972.69|969.89|972.69|969.89|972.69|969.89|972.44|969.64|0
1655358980000|2022-06-16 05:56:20|972.44|969.64|972.94|970.14|972.94|970.14|972.44|969.64|0
1655358990000|2022-06-16 05:56:30|972.69|969.89|972.19|969.39|972.69|969.89|972.19|969.39|0
1655359000000|2022-06-16 05:56:40|972.44|969.64|972.44|969.64|972.44|969.64|972.44|969.64|0
1655359010000|2022-06-16 05:56:50|972.69|969.89|972.82|970.02|972.82|970.02|972.69|969.89|0
1655359020000|2022-06-16 05:57:00|972.69|969.89|972.44|969.64|972.69|969.89|972.44|969.64|0
1655359030000|2022-06-16 05:57:10|972.69|969.89|972.94|970.14|972.94|970.14|972.69|969.89|0
1655359050000|2022-06-16 05:57:30|972.69|969.89|972.44|969.64|972.69|969.89|972.44|969.64|0
1655359060000|2022-06-16 05:57:40|972.69|969.89|972.69|969.89|972.69|969.89|972.69|969.89|0
1655359070000|2022-06-16 05:57:50|972.94|970.14|972.69|969.89|972.94|970.14|972.69|969.89|0
1655359080000|2022-06-16 05:58:00|972.44|969.64|972.44|969.64|972.69|969.89|972.44|969.64|0
1655359090000|2022-06-16 05:58:10|972.69|969.89|972.44|969.64|972.69|969.89|972.44|969.64|0
1655359100000|2022-06-16 05:58:20|972.69|969.89|973.18|970.38|973.18|970.38|972.69|969.89|0
1655359110000|2022-06-16 05:58:30|973.06|970.26|973.18|970.38|973.18|970.38|972.94|970.14|0
1655359120000|2022-06-16 05:58:40|973.43|970.63|973.18|970.38|973.43|970.63|973.18|970.38|0
1655359130000|2022-06-16 05:58:50|973.43|970.63|973.18|970.38|973.43|970.63|973.18|970.38|0
1655359140000|2022-06-16 05:59:00|972.69|969.89|972.69|969.89|972.94|970.14|972.69|969.89|0
1655359150000|2022-06-16 05:59:10|972.44|969.64|972.94|970.14|972.94|970.14|972.44|969.64|0
1655359170000|2022-06-16 05:59:30|973.18|970.38|972.94|970.14|973.18|970.38|972.94|970.14|0
1655359180000|2022-06-16 05:59:40|972.69|969.89|972.69|969.89|972.69|969.89|972.69|969.89|0
1655359190000|2022-06-16 05:59:50|973.68|970.88|973.93|971.13|973.93|971.13|973.68|970.88|0
1655359200000|2022-06-16 06:00:00|972.44|969.64|972.44|969.64|972.44|969.64|972.44|969.64|0
1655359210000|2022-06-16 06:00:10|972.94|970.14|972.69|969.89|972.94|970.14|972.69|969.89|0
1655359220000|2022-06-16 06:00:20|972.44|969.64|972.19|969.39|972.44|969.64|972.19|969.39|0
1655359230000|2022-06-16 06:00:30|971.94|969.14|971.45|968.65|971.94|969.14|971.45|968.65|0
1655359240000|2022-06-16 06:00:40|971.2|968.4|970.7|967.9|971.2|968.4|970.7|967.9|0
1655359250000|2022-06-16 06:00:50|969.71|966.91|969.96|967.16|969.96|967.16|969.71|966.91|0
1655359260000|2022-06-16 06:01:00|969.71|966.91|969.71|966.91|969.71|966.91|969.71|966.91|0
1655359270000|2022-06-16 06:01:10|969.46|966.66|969.22|966.42|969.46|966.66|968.97|966.17|0
1655359280000|2022-06-16 06:01:20|968.97|966.17|967.73|964.93|968.97|966.17|967.73|964.93|0
1655359290000|2022-06-16 06:01:30|966.99|964.19|967.23|964.43|967.23|964.43|966.99|964.19|0
1655359300000|2022-06-16 06:01:40|967.48|964.68|967.98|965.18|967.98|965.18|967.48|964.68|0
1655359310000|2022-06-16 06:01:50|968.22|965.42|967.73|964.93|968.22|965.42|967.48|964.68|0
1655359320000|2022-06-16 06:02:00|967.48|964.68|968.22|965.42|968.22|965.42|967.48|964.68|0
1655359330000|2022-06-16 06:02:10|968.47|965.67|967.73|964.93|968.72|965.92|967.73|964.93|0
1655359340000|2022-06-16 06:02:20|967.61|964.81|968.97|966.17|968.97|966.17|967.61|964.81|0
1655359360000|2022-06-16 06:02:40|969.22|966.42|969.71|966.91|969.71|966.91|969.22|966.42|0
1655359370000|2022-06-16 06:02:50|969.46|966.66|969.22|966.42|969.46|966.66|969.22|966.42|0
1655359380000|2022-06-16 06:03:00|968.97|966.17|969.96|967.16|969.96|967.16|968.97|966.17|0
1655359390000|2022-06-16 06:03:10|969.71|966.91|968.22|965.42|969.71|966.91|968.22|965.42|0
1655359400000|2022-06-16 06:03:20|968.72|965.92|968.97|966.17|968.97|966.17|968.72|965.92|0
1655359410000|2022-06-16 06:03:30|968.72|965.92|968.72|965.92|968.72|965.92|968.72|965.92|0
1655359420000|2022-06-16 06:03:40|968.97|966.17|970.21|967.41|970.21|967.41|968.97|966.17|0
1655359430000|2022-06-16 06:03:50|969.96|967.16|969.71|966.91|969.96|967.16|969.71|966.91|0
1655359440000|2022-06-16 06:04:00|969.22|966.42|970.21|967.41|970.7|967.9|969.22|966.42|0
1655359450000|2022-06-16 06:04:10|970.46|967.66|969.96|967.16|970.46|967.66|969.96|967.16|0
1655359460000|2022-06-16 06:04:20|970.46|967.66|970.7|967.9|970.7|967.9|970.34|967.54|0
1655359470000|2022-06-16 06:04:30|970.46|967.66|971.2|968.4|971.2|968.4|970.46|967.66|0
1655359480000|2022-06-16 06:04:40|970.95|968.15|971.2|968.4|971.2|968.4|970.95|968.15|0
1655359490000|2022-06-16 06:04:50|971.33|968.53|972.19|969.39|972.19|969.39|971.33|968.53|0
1655359500000|2022-06-16 06:05:00|971.94|969.14|971.94|969.14|971.94|969.14|971.7|968.9|0
1655359510000|2022-06-16 06:05:10|972.69|969.89|972.82|970.02|972.82|970.02|972.44|969.64|0
1655359520000|2022-06-16 06:05:20|972.69|969.89|972.94|970.14|972.94|970.14|972.69|969.89|0
1655359530000|2022-06-16 06:05:30|973.18|970.38|972.94|970.14|973.18|970.38|972.94|970.14|0
1655359540000|2022-06-16 06:05:40|973.18|970.38|974.18|971.38|974.18|971.38|973.18|970.38|0
1655359550000|2022-06-16 06:05:50|974.67|971.87|974.92|972.12|975.42|972.62|974.67|971.87|0
1655359560000|2022-06-16 06:06:00|974.8|972|973.93|971.13|974.8|972|973.93|971.13|0
1655359570000|2022-06-16 06:06:10|974.18|971.38|973.56|970.76|974.18|971.38|973.43|970.63|0
1655359580000|2022-06-16 06:06:20|973.43|970.63|972.94|970.14|973.68|970.88|972.94|970.14|0
1655359590000|2022-06-16 06:06:30|972.69|969.89|973.18|970.38|973.18|970.38|972.69|969.89|0
1655359600000|2022-06-16 06:06:40|972.94|970.14|972.69|969.89|973.18|970.38|972.69|969.89|0
1655359610000|2022-06-16 06:06:50|972.94|970.14|972.69|969.89|972.94|970.14|972.69|969.89|0
1655359620000|2022-06-16 06:07:00|972.44|969.64|972.94|970.14|972.94|970.14|972.44|969.64|0
1655359630000|2022-06-16 06:07:10|972.69|969.89|972.44|969.64|972.69|969.89|972.44|969.64|0
1655359640000|2022-06-16 06:07:20|972.69|969.89|973.18|970.38|973.18|970.38|972.69|969.89|0
1655359650000|2022-06-16 06:07:30|972.94|970.14|972.94|970.14|973.43|970.63|972.94|970.14|0
1655359660000|2022-06-16 06:07:40|973.06|970.26|973.18|970.38|973.18|970.38|973.06|970.26|0
1655359670000|2022-06-16 06:07:50|973.93|971.13|973.43|970.63|973.93|971.13|973.43|970.63|0
1655359680000|2022-06-16 06:08:00|973.68|970.88|973.68|970.88|973.68|970.88|973.43|970.63|0
1655359690000|2022-06-16 06:08:10|973.56|970.76|973.18|970.38|973.56|970.76|973.18|970.38|0
1655359700000|2022-06-16 06:08:20|972.94|970.14|972.57|969.77|972.94|970.14|972.57|969.77|0
1655359710000|2022-06-16 06:08:30|972.44|969.64|972.19|969.39|972.44|969.64|972.19|969.39|0
1655359720000|2022-06-16 06:08:40|971.94|969.14|972.69|969.89|972.69|969.89|971.94|969.14|0
1655359730000|2022-06-16 06:08:50|973.18|970.38|973.18|970.38|973.18|970.38|972.82|970.02|0
1655359740000|2022-06-16 06:09:00|972.94|970.14|972.82|970.02|972.94|970.14|972.82|970.02|0
1655359750000|2022-06-16 06:09:10|972.57|969.77|972.44|969.64|972.69|969.89|972.44|969.64|0
1655359760000|2022-06-16 06:09:20|972.69|969.89|972.69|969.89|972.69|969.89|972.44|969.64|0
1655359770000|2022-06-16 06:09:30|972.44|969.64|972.57|969.77|972.69|969.89|972.19|969.39|0
1655359780000|2022-06-16 06:09:40|972.44|969.64|972.69|969.89|972.69|969.89|972.32|969.52|0
1655359790000|2022-06-16 06:09:50|973.06|970.26|972.19|969.39|973.06|970.26|972.19|969.39|0
1655359800000|2022-06-16 06:10:00|972.94|970.14|972.69|969.89|972.94|970.14|972.69|969.89|0
1655359810000|2022-06-16 06:10:10|972.44|969.64|972.69|969.89|972.69|969.89|972.44|969.64|0
1655359820000|2022-06-16 06:10:20|972.82|970.02|972.94|970.14|972.94|970.14|972.82|970.02|0
1655359830000|2022-06-16 06:10:30|972.69|969.89|974.18|971.38|974.18|971.38|972.69|969.89|0
1655359840000|2022-06-16 06:10:40|973.93|971.13|974.06|971.26|974.06|971.26|973.68|970.88|0
1655359850000|2022-06-16 06:10:50|974.18|971.38|974.55|971.75|974.67|971.87|974.18|971.38|0
1655359860000|2022-06-16 06:11:00|973.68|970.88|972.94|970.14|973.68|970.88|972.94|970.14|0
1655359870000|2022-06-16 06:11:10|972.69|969.89|972.94|970.14|972.94|970.14|972.57|969.77|0
1655359880000|2022-06-16 06:11:20|972.69|969.89|972.44|969.64|972.69|969.89|972.44|969.64|0
1655359890000|2022-06-16 06:11:30|972.69|969.89|972.19|969.39|972.69|969.89|972.19|969.39|0
1655359900000|2022-06-16 06:11:40|972.44|969.64|971.94|969.14|972.44|969.64|971.94|969.14|0
1655359910000|2022-06-16 06:11:50|972.19|969.39|973.18|970.38|973.18|970.38|972.19|969.39|0
1655359920000|2022-06-16 06:12:00|973.43|970.63|974.18|971.38|974.18|971.38|973.18|970.38|0
1655359930000|2022-06-16 06:12:10|973.93|971.13|974.18|971.38|974.18|971.38|973.68|970.88|0
1655359940000|2022-06-16 06:12:20|974.06|971.26|974.18|971.38|974.3|971.5|974.06|971.26|0
1655359950000|2022-06-16 06:12:30|973.93|971.13|973.68|970.88|973.93|971.13|973.68|970.88|0
1655359960000|2022-06-16 06:12:40|973.06|970.26|973.68|970.88|973.68|970.88|972.94|970.14|0
1655359970000|2022-06-16 06:12:50|973.43|970.63|972.69|969.89|973.56|970.76|972.44|969.64|0
1655359980000|2022-06-16 06:13:00|972.94|970.14|972.94|970.14|973.18|970.38|972.94|970.14|0
1655359990000|2022-06-16 06:13:10|972.82|970.02|972.69|969.89|972.82|970.02|972.69|969.89|0
1655360000000|2022-06-16 06:13:20|972.19|969.39|972.19|969.39|972.19|969.39|972.19|969.39|0
1655360010000|2022-06-16 06:13:30|972.07|969.27|972.44|969.64|972.44|969.64|971.94|969.14|0
1655360020000|2022-06-16 06:13:40|972.19|969.39|972.19|969.39|972.19|969.39|972.19|969.39|0
1655360030000|2022-06-16 06:13:50|971.94|969.14|971.94|969.14|971.94|969.14|971.94|969.14|0
1655360050000|2022-06-16 06:14:10|971.7|968.9|971.7|968.9|971.7|968.9|971.7|968.9|0
1655360060000|2022-06-16 06:14:20|971.94|969.14|971.7|968.9|971.94|969.14|971.7|968.9|0
1655360070000|2022-06-16 06:14:30|972.19|969.39|972.44|969.64|972.44|969.64|972.19|969.39|0
1655360080000|2022-06-16 06:14:40|972.69|969.89|972.94|970.14|972.94|970.14|972.69|969.89|0
1655360090000|2022-06-16 06:14:50|973.06|970.26|973.81|971.01|973.81|971.01|973.06|970.26|0
1655360100000|2022-06-16 06:15:00|973.68|970.88|972.57|969.77|973.68|970.88|972.57|969.77|0
1655360110000|2022-06-16 06:15:10|972.69|969.89|972.19|969.39|972.69|969.89|972.19|969.39|0
1655360120000|2022-06-16 06:15:20|972.32|969.52|971.94|969.14|972.32|969.52|971.94|969.14|0
1655360130000|2022-06-16 06:15:30|971.7|968.9|971.7|968.9|971.94|969.14|971.7|968.9|0
1655360150000|2022-06-16 06:15:50|971.94|969.14|972.44|969.64|972.69|969.89|971.94|969.14|0
1655360160000|2022-06-16 06:16:00|972.32|969.52|972.44|969.64|972.44|969.64|971.94|969.14|0
1655360180000|2022-06-16 06:16:20|972.32|969.52|972.69|969.89|972.69|969.89|972.32|969.52|0
1655360190000|2022-06-16 06:16:30|972.44|969.64|972.69|969.89|972.69|969.89|972.19|969.39|0
1655360200000|2022-06-16 06:16:40|972.44|969.64|972.44|969.64|972.44|969.64|972.44|969.64|0
1655360210000|2022-06-16 06:16:50|972.19|969.39|972.69|969.89|972.69|969.89|972.19|969.39|0
1655360230000|2022-06-16 06:17:10|972.94|970.14|973.43|970.63|973.43|970.63|972.94|970.14|0
1655360240000|2022-06-16 06:17:20|973.18|970.38|972.82|970.02|973.18|970.38|972.82|970.02|0
1655360250000|2022-06-16 06:17:30|972.94|970.14|973.68|970.88|973.68|970.88|972.94|970.14|0
1655360260000|2022-06-16 06:17:40|973.43|970.63|973.43|970.63|973.43|970.63|973.43|970.63|0
1655360270000|2022-06-16 06:17:50|973.68|970.88|973.93|971.13|973.93|971.13|973.68|970.88|0
1655360280000|2022-06-16 06:18:00|974.18|971.38|974.18|971.38|974.18|971.38|973.93|971.13|0
1655360290000|2022-06-16 06:18:10|974.42|971.62|975.3|972.5|975.42|972.62|974.42|971.62|0
1655360300000|2022-06-16 06:18:20|975.17|972.37|975.91|973.11|975.91|973.11|975.17|972.37|0
1655360310000|2022-06-16 06:18:30|976.16|973.36|975.17|972.37|976.16|973.36|975.17|972.37|0
1655360320000|2022-06-16 06:18:40|975.05|972.25|974.67|971.87|975.05|972.25|974.67|971.87|0
1655360330000|2022-06-16 06:18:50|975.05|972.25|973.68|970.88|975.05|972.25|973.68|970.88|0
1655360340000|2022-06-16 06:19:00|974.3|971.5|975.66|972.86|975.66|972.86|974.3|971.5|0
1655360350000|2022-06-16 06:19:10|975.91|973.11|975.66|972.86|975.91|973.11|975.42|972.62|0
1655360360000|2022-06-16 06:19:20|975.42|972.62|975.42|972.62|975.42|972.62|975.42|972.62|0
1655360370000|2022-06-16 06:19:30|975.66|972.86|976.41|973.61|976.41|973.61|975.42|972.62|0
1655360380000|2022-06-16 06:19:40|976.54|973.74|975.91|973.11|976.54|973.74|975.91|973.11|0
1655360390000|2022-06-16 06:19:50|975.66|972.86|976.16|973.36|976.16|973.36|975.66|972.86|0
1655360400000|2022-06-16 06:20:00|976.54|973.74|976.41|973.61|976.54|973.74|975.66|972.86|0
1655360410000|2022-06-16 06:20:10|976.54|973.74|974.42|971.62|976.54|973.74|974.42|971.62|0
1655360420000|2022-06-16 06:20:20|974.67|971.87|974.67|971.87|974.67|971.87|974.67|971.87|0
1655360430000|2022-06-16 06:20:30|974.92|972.12|975.17|972.37|975.17|972.37|974.67|971.87|0
1655360440000|2022-06-16 06:20:40|974.92|972.12|975.42|972.62|975.42|972.62|974.92|972.12|0
1655360450000|2022-06-16 06:20:50|975.91|973.11|975.91|973.11|975.91|973.11|975.79|972.99|0
1655360460000|2022-06-16 06:21:00|975.66|972.86|975.66|972.86|975.79|972.99|975.54|972.74|0
1655360470000|2022-06-16 06:21:10|975.91|973.11|976.04|973.24|976.16|973.36|975.91|973.11|0
1655360480000|2022-06-16 06:21:20|976.16|973.36|976.16|973.36|976.16|973.36|976.16|973.36|0
1655360490000|2022-06-16 06:21:30|975.91|973.11|975.91|973.11|975.91|973.11|975.91|973.11|0
1655360500000|2022-06-16 06:21:40|976.41|973.61|976.16|973.36|976.41|973.61|975.91|973.11|0
1655360510000|2022-06-16 06:21:50|976.04|973.24|975.91|973.11|976.04|973.24|975.91|973.11|0
1655360520000|2022-06-16 06:22:00|976.04|973.24|975.91|973.11|976.04|973.24|975.91|973.11|0
1655360530000|2022-06-16 06:22:10|976.41|973.61|976.41|973.61|976.41|973.61|976.41|973.61|0
1655360540000|2022-06-16 06:22:20|976.66|973.86|976.54|973.74|976.66|973.86|976.54|973.74|0
1655360550000|2022-06-16 06:22:30|976.66|973.86|976.66|973.86|976.78|973.98|976.66|973.86|0
1655360560000|2022-06-16 06:22:40|976.41|973.61|976.41|973.61|976.41|973.61|976.41|973.61|0
1655360580000|2022-06-16 06:23:00|976.16|973.36|976.29|973.49|976.41|973.61|976.16|973.36|0
1655360590000|2022-06-16 06:23:10|976.41|973.61|976.66|973.86|976.66|973.86|976.41|973.61|0
1655360600000|2022-06-16 06:23:20|976.41|973.61|976.41|973.61|976.66|973.86|976.41|973.61|0
1655360620000|2022-06-16 06:23:40|976.66|973.86|977.15|974.35|977.15|974.35|976.66|973.86|0
1655360640000|2022-06-16 06:24:00|976.9|974.1|977.15|974.35|977.15|974.35|976.9|974.1|0
1655360660000|2022-06-16 06:24:20|977.65|974.85|977.15|974.35|977.65|974.85|977.15|974.35|0
1655360670000|2022-06-16 06:24:30|976.9|974.1|976.9|974.1|976.9|974.1|976.66|973.86|0
1655360680000|2022-06-16 06:24:40|976.66|973.86|976.41|973.61|976.66|973.86|976.16|973.36|0
1655360690000|2022-06-16 06:24:50|976.66|973.86|976.66|973.86|976.66|973.86|976.66|973.86|0
1655360700000|2022-06-16 06:25:00|975.91|973.11|975.91|973.11|975.91|973.11|975.66|972.86|0
1655360710000|2022-06-16 06:25:10|975.66|972.86|975.91|973.11|975.91|973.11|975.66|972.86|0
1655360720000|2022-06-16 06:25:20|975.66|972.86|975.17|972.37|975.66|972.86|974.92|972.12|0
1655360730000|2022-06-16 06:25:30|974.92|972.12|974.92|972.12|974.92|972.12|974.92|972.12|0
1655360740000|2022-06-16 06:25:40|974.67|971.87|975.66|972.86|975.66|972.86|974.67|971.87|0
1655360750000|2022-06-16 06:25:50|975.91|973.11|975.66|972.86|975.91|973.11|975.66|972.86|0
1655360760000|2022-06-16 06:26:00|975.42|972.62|976.16|973.36|976.16|973.36|975.42|972.62|0
1655360770000|2022-06-16 06:26:10|975.91|973.11|975.91|973.11|975.91|973.11|975.91|973.11|0
1655360780000|2022-06-16 06:26:20|976.41|973.61|976.41|973.61|976.41|973.61|976.41|973.61|0
1655360790000|2022-06-16 06:26:30|976.16|973.36|975.91|973.11|976.16|973.36|975.91|973.11|0
1655360810000|2022-06-16 06:26:50|976.16|973.36|976.16|973.36|976.41|973.61|976.16|973.36|0
1655360820000|2022-06-16 06:27:00|976.41|973.61|976.41|973.61|976.66|973.86|976.16|973.36|0
1655360830000|2022-06-16 06:27:10|976.66|973.86|976.66|973.86|976.66|973.86|976.41|973.61|0
1655360840000|2022-06-16 06:27:20|976.41|973.61|976.41|973.61|976.41|973.61|976.41|973.61|0
1655360850000|2022-06-16 06:27:30|976.16|973.36|976.41|973.61|976.41|973.61|976.16|973.36|0
1655360860000|2022-06-16 06:27:40|976.66|973.86|976.66|973.86|976.66|973.86|976.66|973.86|0
1655360870000|2022-06-16 06:27:50|976.16|973.36|976.41|973.61|976.41|973.61|976.16|973.36|0
1655360880000|2022-06-16 06:28:00|976.16|973.36|976.41|973.61|976.41|973.61|976.04|973.24|0
1655360890000|2022-06-16 06:28:10|976.66|973.86|976.38|973.58|976.66|973.86|976.38|973.58|0
1655360900000|2022-06-16 06:28:20|976.22|973.42|976.22|973.42|976.22|973.42|976.22|973.42|0
1655360910000|2022-06-16 06:28:30|975.97|973.17|975.97|973.17|975.97|973.17|975.97|973.17|0
1655360920000|2022-06-16 06:28:40|976.22|973.42|975.72|972.92|976.22|973.42|975.72|972.92|0
1655360930000|2022-06-16 06:28:50|976.22|973.42|978.2|975.4|978.2|975.4|976.22|973.42|0
1655360940000|2022-06-16 06:29:00|978.45|975.65|978.45|975.65|978.45|975.65|978.45|975.65|0
1655360950000|2022-06-16 06:29:10|978.7|975.9|979.44|976.64|979.44|976.64|978.7|975.9|0
1655360960000|2022-06-16 06:29:20|979.69|976.89|979.44|976.64|979.69|976.89|979.07|976.27|0
1655360970000|2022-06-16 06:29:30|979.19|976.39|979.19|976.39|979.19|976.39|978.7|975.9|0
1655360980000|2022-06-16 06:29:40|979.44|976.64|979.32|976.52|979.44|976.64|979.19|976.39|0
1655360990000|2022-06-16 06:29:50|979.19|976.39|979.44|976.64|979.69|976.89|979.19|976.39|0
1655361000000|2022-06-16 06:30:00|979.69|976.89|979.69|976.89|979.69|976.89|979.69|976.89|0
1655361010000|2022-06-16 06:30:10|979.94|977.14|980.93|978.13|981.18|978.38|979.94|977.14|0
1655361020000|2022-06-16 06:30:20|981.67|978.87|980.43|977.63|981.67|978.87|980.43|977.63|0
1655361030000|2022-06-16 06:30:30|979.69|976.89|979.57|976.77|979.69|976.89|979.44|976.64|0
1655361040000|2022-06-16 06:30:40|979.69|976.89|980.07|977.27|980.19|977.39|979.69|976.89|0
1655361050000|2022-06-16 06:30:50|980.19|977.39|980.43|977.63|980.68|977.88|980.19|977.39|0
1655361060000|2022-06-16 06:31:00|980.68|977.88|980.68|977.88|980.68|977.88|980.43|977.63|0
1655361070000|2022-06-16 06:31:10|980.43|977.63|980.43|977.63|980.68|977.88|980.43|977.63|0
1655361080000|2022-06-16 06:31:20|980.19|977.39|980.43|977.63|980.43|977.63|980.19|977.39|0
1655361090000|2022-06-16 06:31:30|980.68|977.88|980.81|978.01|980.93|978.13|980.68|977.88|0
1655361100000|2022-06-16 06:31:40|980.68|977.88|981.92|979.12|981.92|979.12|980.68|977.88|0
1655361110000|2022-06-16 06:31:50|981.8|979|981.92|979.12|981.92|979.12|981.8|979|0
1655361120000|2022-06-16 06:32:00|981.67|978.87|981.92|979.12|981.92|979.12|981.67|978.87|0
1655361130000|2022-06-16 06:32:10|981.67|978.87|982.05|979.25|982.05|979.25|981.67|978.87|0
1655361140000|2022-06-16 06:32:20|982.17|979.37|982.17|979.37|982.17|979.37|981.92|979.12|0
1655361150000|2022-06-16 06:32:30|983.16|980.36|983.91|981.11|984.4|981.6|983.16|980.36|0
1655361160000|2022-06-16 06:32:40|984.15|981.35|985.15|982.35|985.15|982.35|984.15|981.35|0
1655361170000|2022-06-16 06:32:50|985.27|982.47|985.64|982.84|985.64|982.84|985.27|982.47|0
1655361180000|2022-06-16 06:33:00|985.77|982.97|986.14|983.34|986.14|983.34|985.64|982.84|0
1655361190000|2022-06-16 06:33:10|986.39|983.59|988.12|985.32|988.12|985.32|986.39|983.59|0
1655361200000|2022-06-16 06:33:20|987.63|984.83|986.14|983.34|987.63|984.83|986.14|983.34|0
1655361210000|2022-06-16 06:33:30|986.63|983.83|987.38|984.58|987.38|984.58|986.63|983.83|0
1655361220000|2022-06-16 06:33:40|986.88|984.08|989.12|986.32|989.12|986.32|986.88|984.08|0
1655361230000|2022-06-16 06:33:50|989.36|986.56|990.36|987.56|991.1|988.3|989.36|986.56|0
1655361240000|2022-06-16 06:34:00|990.85|988.05|992.34|989.54|992.84|990.04|990.36|987.56|0
1655361250000|2022-06-16 06:34:10|991.85|989.05|991.85|989.05|991.85|989.05|991.6|988.8|0
1655361260000|2022-06-16 06:34:20|991.35|988.55|990.85|988.05|991.35|988.55|990.85|988.05|0
1655361270000|2022-06-16 06:34:30|991.84|989.04|993.09|990.29|993.09|990.29|991.84|989.04|0
1655361280000|2022-06-16 06:34:40|991.6|988.8|989.74|986.94|991.6|988.8|989.74|986.94|0
1655361290000|2022-06-16 06:34:50|989.36|986.56|989.12|986.32|989.36|986.56|989.12|986.32|0
1655361300000|2022-06-16 06:35:00|989.86|987.06|989.36|986.56|989.86|987.06|989.36|986.56|0
1655361310000|2022-06-16 06:35:10|989.61|986.81|989.86|987.06|989.86|987.06|989.36|986.56|0
1655361320000|2022-06-16 06:35:20|989.61|986.81|989.36|986.56|989.61|986.81|989.36|986.56|0
1655361330000|2022-06-16 06:35:30|989.74|986.94|989.86|987.06|989.86|987.06|989.61|986.81|0
1655361340000|2022-06-16 06:35:40|990.24|987.44|990.36|987.56|990.36|987.56|990.11|987.31|0
1655361350000|2022-06-16 06:35:50|990.11|987.31|990.36|987.56|990.36|987.56|990.11|987.31|0
1655361360000|2022-06-16 06:36:00|990.11|987.31|990.11|987.31|990.11|987.31|989.86|987.06|0
1655361370000|2022-06-16 06:36:10|990.6|987.8|990.85|988.05|990.85|988.05|990.36|987.56|0
1655361380000|2022-06-16 06:36:20|989.86|987.06|990.85|988.05|990.85|988.05|989.86|987.06|0
1655361390000|2022-06-16 06:36:30|990.6|987.8|990.6|987.8|990.6|987.8|990.49|987.69|0
1655361400000|2022-06-16 06:36:40|990.73|987.93|991.6|988.8|991.6|988.8|990.73|987.93|0
1655361410000|2022-06-16 06:36:50|992.09|989.29|991.84|989.04|992.09|989.29|991.6|988.8|0
1655361420000|2022-06-16 06:37:00|991.97|989.17|992.59|989.79|992.59|989.79|991.97|989.17|0
1655361430000|2022-06-16 06:37:10|993.09|990.29|993.33|990.53|993.33|990.53|992.84|990.04|0
1655361440000|2022-06-16 06:37:20|992.84|990.04|992.59|989.79|992.84|990.04|992.59|989.79|0
1655361450000|2022-06-16 06:37:30|992.34|989.54|992.59|989.79|992.59|989.79|992.34|989.54|0
1655361460000|2022-06-16 06:37:40|993.33|990.53|993.58|990.78|993.58|990.78|993.33|990.53|0
1655361470000|2022-06-16 06:37:50|993.71|990.91|993.96|991.16|993.96|991.16|993.71|990.91|0
1655361480000|2022-06-16 06:38:00|993.83|991.03|993.58|990.78|993.83|991.03|993.33|990.53|0
1655361490000|2022-06-16 06:38:10|993.33|990.53|992.84|990.04|993.33|990.53|992.84|990.04|0
1655361500000|2022-06-16 06:38:20|992.97|990.17|992.09|989.29|992.97|990.17|992.09|989.29|0
1655361510000|2022-06-16 06:38:30|991.84|989.04|992.34|989.54|992.34|989.54|991.84|989.04|0
1655361520000|2022-06-16 06:38:40|992.59|989.79|992.34|989.54|992.59|989.79|992.34|989.54|0
1655361530000|2022-06-16 06:38:50|992.59|989.79|992.84|990.04|992.97|990.17|992.59|989.79|0
1655361550000|2022-06-16 06:39:10|992.97|990.17|992.84|990.04|992.97|990.17|992.84|990.04|0
1655361560000|2022-06-16 06:39:20|992.34|989.54|992.59|989.79|992.84|990.04|992.34|989.54|0
1655361570000|2022-06-16 06:39:30|992.84|990.04|992.84|990.04|992.84|990.04|992.59|989.79|0
1655361580000|2022-06-16 06:39:40|992.59|989.79|993.09|990.29|993.09|990.29|992.59|989.79|0
1655361590000|2022-06-16 06:39:50|993.33|990.53|993.33|990.53|993.33|990.53|993.33|990.53|0
1655361600000|2022-06-16 06:40:00|993.58|990.78|995.07|992.27|995.07|992.27|993.58|990.78|0
1655361610000|2022-06-16 06:40:10|995.32|992.52|995.57|992.77|996.06|993.26|995.32|992.52|0
1655361620000|2022-06-16 06:40:20|995.95|993.15|996.31|993.51|996.56|993.76|995.95|993.15|0
1655361630000|2022-06-16 06:40:30|996.06|993.26|995.57|992.77|996.06|993.26|995.57|992.77|0
1655361640000|2022-06-16 06:40:40|995.82|993.02|995.57|992.77|996.19|993.39|995.57|992.77|0
1655361650000|2022-06-16 06:40:50|995.82|993.02|995.57|992.77|995.82|993.02|995.07|992.27|0
1655361660000|2022-06-16 06:41:00|996.19|993.39|996.56|993.76|996.56|993.76|995.95|993.15|0
1655361670000|2022-06-16 06:41:10|997.55|994.75|997.8|995|997.8|995|997.06|994.26|0
1655361680000|2022-06-16 06:41:20|998.3|995.5|998.55|995.75|998.92|996.12|998.3|995.5|0
1655361690000|2022-06-16 06:41:30|999.04|996.24|999.29|996.49|999.29|996.49|999.04|996.24|0
1655361700000|2022-06-16 06:41:40|999.04|996.24|998.79|995.99|999.04|996.24|998.55|995.75|0
1655361710000|2022-06-16 06:41:50|998.55|995.75|999.54|996.74|999.54|996.74|998.55|995.75|0
1655361720000|2022-06-16 06:42:00|999.79|996.99|999.04|996.24|1000.04|997.24|999.04|996.24|0
1655361730000|2022-06-16 06:42:10|998.79|995.99|999.29|996.49|999.54|996.74|998.79|995.99|0
1655361740000|2022-06-16 06:42:20|998.79|995.99|997.55|994.75|998.79|995.99|997.55|994.75|0
1655361750000|2022-06-16 06:42:30|997.8|995|997.55|994.75|997.8|995|997.55|994.75|0
1655361760000|2022-06-16 06:42:40|996.81|994.01|996.56|993.76|996.81|994.01|996.56|993.76|0
1655361770000|2022-06-16 06:42:50|996.06|993.26|995.32|992.52|996.06|993.26|995.32|992.52|0
1655361780000|2022-06-16 06:43:00|995.07|992.27|995.2|992.4|995.32|992.52|995.07|992.27|0
1655361790000|2022-06-16 06:43:10|995.07|992.27|995.32|992.52|995.32|992.52|995.07|992.27|0
1655361800000|2022-06-16 06:43:20|994.82|992.02|995.07|992.27|995.07|992.27|994.82|992.02|0
1655361810000|2022-06-16 06:43:30|996.31|993.51|996.31|993.51|996.31|993.51|995.82|993.02|0
1655361820000|2022-06-16 06:43:40|996.06|993.26|996.56|993.76|996.56|993.76|995.82|993.02|0
1655361830000|2022-06-16 06:43:50|997.06|994.26|998.3|995.5|998.3|995.5|997.06|994.26|0
1655361840000|2022-06-16 06:44:00|998.79|995.99|998.79|995.99|998.79|995.99|998.79|995.99|0
1655361850000|2022-06-16 06:44:10|999.04|996.24|998.43|995.63|999.04|996.24|998.3|995.5|0
1655361860000|2022-06-16 06:44:20|998.05|995.25|998.79|995.99|999.04|996.24|998.05|995.25|0
1655361870000|2022-06-16 06:44:30|999.04|996.24|998.05|995.25|999.04|996.24|998.05|995.25|0
1655361880000|2022-06-16 06:44:40|997.06|994.26|995.57|992.77|997.06|994.26|995.57|992.77|0
1655361890000|2022-06-16 06:44:50|995.2|992.4|994.57|991.77|995.2|992.4|994.57|991.77|0
1655361900000|2022-06-16 06:45:00|994.33|991.53|994.33|991.53|994.82|992.02|994.33|991.53|0
1655361910000|2022-06-16 06:45:10|994.08|991.28|992.59|989.79|994.08|991.28|992.59|989.79|0
1655361920000|2022-06-16 06:45:20|992.97|990.17|992.09|989.29|992.97|990.17|992.09|989.29|0
1655361930000|2022-06-16 06:45:30|992.59|989.79|992.59|989.79|992.84|990.04|992.59|989.79|0
1655361940000|2022-06-16 06:45:40|992.84|990.04|992.47|989.67|992.84|990.04|992.47|989.67|0
1655361950000|2022-06-16 06:45:50|992.84|990.04|992.34|989.54|992.84|990.04|992.34|989.54|0
1655361960000|2022-06-16 06:46:00|992.59|989.79|992.09|989.29|992.59|989.79|992.09|989.29|0
1655361970000|2022-06-16 06:46:10|991.35|988.55|991.1|988.3|991.6|988.8|991.1|988.3|0
1655361980000|2022-06-16 06:46:20|991.35|988.55|991.6|988.8|991.84|989.04|991.35|988.55|0
1655361990000|2022-06-16 06:46:30|991.48|988.68|991.23|988.43|991.6|988.8|991.23|988.43|0
1655362000000|2022-06-16 06:46:40|991.35|988.55|989.86|987.06|991.35|988.55|989.86|987.06|0
1655362010000|2022-06-16 06:46:50|990.36|987.56|990.36|987.56|990.6|987.8|990.36|987.56|0
1655362020000|2022-06-16 06:47:00|989.86|987.06|991.35|988.55|991.35|988.55|989.86|987.06|0
1655362030000|2022-06-16 06:47:10|991.48|988.68|991.6|988.8|991.6|988.8|991.35|988.55|0
1655362040000|2022-06-16 06:47:20|991.84|989.04|991.84|989.04|991.84|989.04|991.6|988.8|0
1655362050000|2022-06-16 06:47:30|992.09|989.29|992.59|989.79|992.59|989.79|992.09|989.29|0
1655362060000|2022-06-16 06:47:40|992.84|990.04|992.84|990.04|992.84|990.04|992.84|990.04|0
1655362070000|2022-06-16 06:47:50|992.59|989.79|992.47|989.67|992.84|990.04|992.47|989.67|0
1655362080000|2022-06-16 06:48:00|992.59|989.79|992.34|989.54|993.09|990.29|992.34|989.54|0
1655362090000|2022-06-16 06:48:10|992.59|989.79|993.33|990.53|993.33|990.53|992.59|989.79|0
1655362100000|2022-06-16 06:48:20|993.09|990.29|993.09|990.29|993.09|990.29|993.09|990.29|0
1655362110000|2022-06-16 06:48:30|992.84|990.04|992.59|989.79|992.84|990.04|992.59|989.79|0
1655362120000|2022-06-16 06:48:40|992.34|989.54|991.84|989.04|992.34|989.54|991.84|989.04|0
1655362130000|2022-06-16 06:48:50|991.6|988.8|991.35|988.55|991.84|989.04|991.35|988.55|0
1655362140000|2022-06-16 06:49:00|991.73|988.93|992.09|989.29|992.09|989.29|991.73|988.93|0
1655362150000|2022-06-16 06:49:10|991.6|988.8|991.6|988.8|991.84|989.04|991.6|988.8|0
1655362160000|2022-06-16 06:49:20|991.48|988.68|991.6|988.8|991.73|988.93|991.48|988.68|0
1655362170000|2022-06-16 06:49:30|991.73|988.93|991.6|988.8|991.84|989.04|991.48|988.68|0
1655362180000|2022-06-16 06:49:40|991.35|988.55|991.35|988.55|991.48|988.68|991.1|988.3|0
1655362190000|2022-06-16 06:49:50|991.1|988.3|991.23|988.43|991.23|988.43|991.1|988.3|0
1655362200000|2022-06-16 06:50:00|992.09|989.29|992.09|989.29|992.09|989.29|991.73|988.93|0
1655362210000|2022-06-16 06:50:10|992.34|989.54|992.09|989.29|992.34|989.54|992.09|989.29|0
1655362220000|2022-06-16 06:50:20|992.34|989.54|992.59|989.79|992.59|989.79|992.22|989.42|0
1655362230000|2022-06-16 06:50:30|992.34|989.54|991.6|988.8|992.34|989.54|991.35|988.55|0
1655362240000|2022-06-16 06:50:40|991.84|989.04|992.34|989.54|992.34|989.54|991.84|989.04|0
1655362250000|2022-06-16 06:50:50|992.09|989.29|992.84|990.04|992.84|990.04|992.09|989.29|0
1655362260000|2022-06-16 06:51:00|992.59|989.79|992.84|990.04|992.84|990.04|992.59|989.79|0
1655362270000|2022-06-16 06:51:10|993.09|990.29|993.09|990.29|993.09|990.29|993.09|990.29|0
1655362280000|2022-06-16 06:51:20|993.33|990.53|993.58|990.78|993.58|990.78|993.21|990.41|0
1655362290000|2022-06-16 06:51:30|994.08|991.28|994.33|991.53|994.33|991.53|994.08|991.28|0
1655362300000|2022-06-16 06:51:40|994.46|991.66|992.72|989.92|994.46|991.66|992.72|989.92|0
1655362310000|2022-06-16 06:51:50|992.59|989.79|992.59|989.79|992.84|990.04|992.59|989.79|0
1655362320000|2022-06-16 06:52:00|992.72|989.92|991.6|988.8|992.72|989.92|991.6|988.8|0
1655362330000|2022-06-16 06:52:10|991.84|989.04|991.35|988.55|992.09|989.29|991.35|988.55|0
1655362340000|2022-06-16 06:52:20|991.1|988.3|990.98|988.18|991.1|988.3|990.73|987.93|0
1655362350000|2022-06-16 06:52:30|991.35|988.55|990.6|987.8|991.35|988.55|990.6|987.8|0
1655362360000|2022-06-16 06:52:40|990.36|987.56|990.6|987.8|990.6|987.8|990.36|987.56|0
1655362370000|2022-06-16 06:52:50|991.1|988.3|991.1|988.3|991.1|988.3|990.85|988.05|0
1655362380000|2022-06-16 06:53:00|990.6|987.8|990.24|987.44|990.85|988.05|990.24|987.44|0
1655362390000|2022-06-16 06:53:10|990.36|987.56|990.11|987.31|990.36|987.56|990.11|987.31|0
1655362400000|2022-06-16 06:53:20|989.86|987.06|990.24|987.44|990.24|987.44|989.86|987.06|0
1655362410000|2022-06-16 06:53:30|990.36|987.56|990.36|987.56|990.36|987.56|990.24|987.44|0
1655362420000|2022-06-16 06:53:40|990.98|988.18|991.1|988.3|991.1|988.3|990.98|988.18|0
1655362430000|2022-06-16 06:53:50|991.23|988.43|991.35|988.55|991.35|988.55|991.1|988.3|0
1655362440000|2022-06-16 06:54:00|991.6|988.8|991.35|988.55|991.84|989.04|991.35|988.55|0
1655362450000|2022-06-16 06:54:10|991.73|988.93|991.84|989.04|991.84|989.04|991.6|988.8|0
1655362460000|2022-06-16 06:54:20|992.09|989.29|992.09|989.29|992.34|989.54|992.09|989.29|0
1655362470000|2022-06-16 06:54:30|992.47|989.67|993.09|990.29|993.33|990.53|992.47|989.67|0
1655362480000|2022-06-16 06:54:40|992.59|989.79|992.31|989.51|992.94|990.14|992.31|989.51|0
1655362490000|2022-06-16 06:54:50|992.89|990.09|993.88|991.08|993.88|991.08|992.89|990.09|0
1655362500000|2022-06-16 06:55:00|992.89|990.09|992.27|989.47|992.89|990.09|992.27|989.47|0
1655362510000|2022-06-16 06:55:10|991.78|988.98|992.39|989.59|992.39|989.59|991.78|988.98|0
1655362520000|2022-06-16 06:55:20|992.64|989.84|993.02|990.22|993.02|990.22|992.64|989.84|0
1655362530000|2022-06-16 06:55:30|993.14|990.34|992.89|990.09|993.27|990.47|992.89|990.09|0
1655362540000|2022-06-16 06:55:40|992.64|989.84|993.14|990.34|993.14|990.34|992.64|989.84|0
1655362550000|2022-06-16 06:55:50|993.38|990.58|993.63|990.83|993.63|990.83|993.14|990.34|0
1655362560000|2022-06-16 06:56:00|994.13|991.33|994.01|991.21|994.13|991.33|994.01|991.21|0
1655362570000|2022-06-16 06:56:10|993.76|990.96|993.63|990.83|993.76|990.96|993.63|990.83|0
1655362580000|2022-06-16 06:56:20|993.88|991.08|993.88|991.08|994.01|991.21|993.88|991.08|0
1655362590000|2022-06-16 06:56:30|994.01|991.21|993.38|990.58|994.13|991.33|993.14|990.34|0
1655362600000|2022-06-16 06:56:40|993.02|990.22|993.14|990.34|993.27|990.47|992.89|990.09|0
1655362610000|2022-06-16 06:56:50|992.77|989.97|992.89|990.09|992.89|990.09|992.39|989.59|0
1655362620000|2022-06-16 06:57:00|993.38|990.58|993.51|990.71|993.88|991.08|993.38|990.58|0
1655362630000|2022-06-16 06:57:10|993.76|990.96|994.13|991.33|994.13|991.33|993.76|990.96|0
1655362640000|2022-06-16 06:57:20|994.38|991.58|994.38|991.58|994.38|991.58|994.13|991.33|0
1655362650000|2022-06-16 06:57:30|994.62|991.82|994.87|992.07|994.87|992.07|994.13|991.33|0
1655362660000|2022-06-16 06:57:40|995.25|992.45|994.75|991.95|995.25|992.45|994.62|991.82|0
1655362670000|2022-06-16 06:57:50|994.62|991.82|994.38|991.58|994.75|991.95|994.38|991.58|0
1655362680000|2022-06-16 06:58:00|994.62|991.82|994.87|992.07|995.12|992.32|994.62|991.82|0
1655362690000|2022-06-16 06:58:10|995|992.2|994.75|991.95|995|992.2|994.75|991.95|0
1655362700000|2022-06-16 06:58:20|994.62|991.82|994.87|992.07|994.87|992.07|994.62|991.82|0
1655362710000|2022-06-16 06:58:30|994.75|991.95|995.12|992.32|995.12|992.32|994.75|991.95|0
1655362720000|2022-06-16 06:58:40|994.87|992.07|995.37|992.57|995.37|992.57|994.87|992.07|0
1655362730000|2022-06-16 06:58:50|995.5|992.7|995.37|992.57|995.5|992.7|995.37|992.57|0
1655362740000|2022-06-16 06:59:00|994.87|992.07|995.37|992.57|995.5|992.7|994.87|992.07|0
1655362750000|2022-06-16 06:59:10|995.25|992.45|995.5|992.7|995.5|992.7|995.25|992.45|0
1655362760000|2022-06-16 06:59:20|995.37|992.57|994.87|992.07|995.37|992.57|994.62|991.82|0
1655362770000|2022-06-16 06:59:30|993.88|991.08|993.14|990.34|993.88|991.08|993.14|990.34|0
1655362780000|2022-06-16 06:59:40|992.89|990.09|992.77|989.97|992.89|990.09|992.14|989.34|0
1655362790000|2022-06-16 06:59:50|993.14|990.34|993.63|990.83|993.63|990.83|993.14|990.34|0
1655362800000|2022-06-16 07:00:00|993.88|991.08|995.62|992.82|995.87|993.07|993.88|991.08|0
1655362810000|2022-06-16 07:00:10|995.75|992.95|995.87|993.07|996.11|993.31|995.75|992.95|0
1655362820000|2022-06-16 07:00:20|995.62|992.82|996.61|993.81|996.61|993.81|995.62|992.82|0
1655362830000|2022-06-16 07:00:30|996.36|993.56|996.11|993.31|996.86|994.06|996.11|993.31|0
1655362840000|2022-06-16 07:00:40|995.87|993.07|995.62|992.82|995.87|993.07|995.12|992.32|0
1655362850000|2022-06-16 07:00:50|996.11|993.31|996.61|993.81|996.61|993.81|996.11|993.31|0
1655362860000|2022-06-16 07:01:00|995.87|993.07|994.87|992.07|995.87|993.07|994.62|991.82|0
1655362870000|2022-06-16 07:01:10|995.12|992.32|995.62|992.82|995.62|992.82|994.13|991.33|0
1655362880000|2022-06-16 07:01:20|995|992.2|994.9|991.54|995.4|992.2|994.9|991.54|0
1655362890000|2022-06-16 07:01:30|994.41|991.05|994.66|991.3|994.66|991.3|994.41|991.05|0
1655362900000|2022-06-16 07:01:40|994.9|991.54|993.17|989.81|995.15|991.79|993.17|989.81|0
1655362910000|2022-06-16 07:01:50|992.67|989.31|992.42|989.06|992.67|989.31|992.42|989.06|0
1655362920000|2022-06-16 07:02:00|992.92|989.56|991.43|988.07|992.92|989.56|991.43|988.07|0
1655362930000|2022-06-16 07:02:10|992.06|988.7|992.42|989.06|992.67|989.31|991.56|988.2|0
1655362940000|2022-06-16 07:02:20|991.93|988.57|992.18|988.82|992.18|988.82|991.43|988.07|0
1655362950000|2022-06-16 07:02:30|991.68|988.32|991.18|987.82|991.68|988.32|991.18|987.82|0
1655362960000|2022-06-16 07:02:40|991.06|987.7|991.18|987.82|991.18|987.82|991.06|987.7|0
1655362970000|2022-06-16 07:02:50|991.06|987.7|989.94|986.58|991.06|987.7|989.94|986.58|0
1655362980000|2022-06-16 07:03:00|990.19|986.83|993.3|989.94|993.3|989.94|990.19|986.83|0
1655362990000|2022-06-16 07:03:10|993.17|989.81|991.68|988.32|993.17|989.81|991.68|988.32|0
1655363000000|2022-06-16 07:03:20|991.18|987.82|991.93|988.57|991.93|988.57|991.18|987.82|0
1655363010000|2022-06-16 07:03:30|992.18|988.82|991.81|988.45|992.18|988.82|991.81|988.45|0
1655363020000|2022-06-16 07:03:40|992.06|988.7|993.3|989.94|993.3|989.94|992.06|988.7|0
1655363030000|2022-06-16 07:03:50|993.42|990.06|993.05|989.69|993.42|990.06|993.05|989.69|0
1655363040000|2022-06-16 07:04:00|993.54|990.18|993.42|990.06|993.91|990.55|993.42|990.06|0
1655363050000|2022-06-16 07:04:10|993.54|990.18|993.91|990.55|993.91|990.55|993.3|989.94|0
1655363060000|2022-06-16 07:04:20|992.92|989.56|992.42|989.06|992.92|989.56|992.42|989.06|0
1655363070000|2022-06-16 07:04:30|993.17|989.81|991.68|988.32|993.17|989.81|991.68|988.32|0
1655363080000|2022-06-16 07:04:40|991.43|988.07|991.93|988.57|991.93|988.57|991.43|988.07|0
1655363090000|2022-06-16 07:04:50|992.55|989.19|991.93|988.57|992.55|989.19|991.43|988.07|0
1655363100000|2022-06-16 07:05:00|992.68|989.8|991.69|988.81|992.68|989.8|991.69|988.81|0
1655363110000|2022-06-16 07:05:10|992.43|989.55|992.93|990.05|992.93|990.05|992.43|989.55|0
1655363120000|2022-06-16 07:05:20|993.18|990.3|992.81|989.93|993.67|990.79|992.81|989.93|0
1655363130000|2022-06-16 07:05:30|993.06|990.18|991.44|988.56|993.06|990.18|991.19|988.31|0
1655363140000|2022-06-16 07:05:40|991.94|989.06|993.06|990.18|993.06|990.18|991.94|989.06|0
1655363150000|2022-06-16 07:05:50|992.68|989.8|993.42|990.54|993.42|990.54|992.68|989.8|0
1655363160000|2022-06-16 07:06:00|993.67|990.79|992.93|990.05|993.92|991.04|992.93|990.05|0
1655363170000|2022-06-16 07:06:10|992.56|989.68|992.18|989.3|992.56|989.68|992.18|989.3|0
1655363180000|2022-06-16 07:06:20|991.57|988.69|991.44|988.56|991.69|988.81|991.32|988.44|0
1655363190000|2022-06-16 07:06:30|991.19|988.31|992.93|990.05|992.93|990.05|991.19|988.31|0
1655363200000|2022-06-16 07:06:40|993.18|990.3|993.18|990.3|993.18|990.3|992.56|989.68|0
1655363210000|2022-06-16 07:06:50|993.42|990.54|994.05|991.17|994.05|991.17|993.3|990.42|0
1655363220000|2022-06-16 07:07:00|993.42|990.54|994.17|991.29|994.17|991.29|993.42|990.54|0
1655363230000|2022-06-16 07:07:10|993.42|990.54|993.42|990.54|993.42|990.54|993.42|990.54|0
1655363240000|2022-06-16 07:07:20|993.8|990.92|993.67|990.79|993.8|990.92|993.67|990.79|0
1655363250000|2022-06-16 07:07:30|993.8|990.92|994.42|991.54|994.42|991.54|993.8|990.92|0
1655363260000|2022-06-16 07:07:40|994.55|991.67|994.05|991.17|994.55|991.67|994.05|991.17|0
1655363270000|2022-06-16 07:07:50|993.67|990.79|992.68|989.8|993.67|990.79|992.68|989.8|0
1655363280000|2022-06-16 07:08:00|993.18|990.3|994.3|991.42|994.3|991.42|993.18|990.3|0
1655363290000|2022-06-16 07:08:10|994.42|991.54|994.42|991.54|994.66|991.78|994.05|991.17|0
1655363300000|2022-06-16 07:08:20|994.55|991.67|994.42|991.54|994.66|991.78|994.42|991.54|0
1655363310000|2022-06-16 07:08:30|993.92|991.04|995.04|992.16|995.04|992.16|993.92|991.04|0
1655363320000|2022-06-16 07:08:40|995.41|992.53|995.79|992.91|995.79|992.91|994.91|992.03|0
1655363330000|2022-06-16 07:08:50|995.41|992.53|995.04|992.16|995.41|992.53|995.04|992.16|0
1655363340000|2022-06-16 07:09:00|994.66|991.78|994.3|991.42|994.66|991.78|994.17|991.29|0
1655363350000|2022-06-16 07:09:10|994.05|991.17|995.16|992.28|995.16|992.28|994.05|991.17|0
1655363360000|2022-06-16 07:09:20|994.91|992.03|995.16|992.28|995.41|992.53|994.91|992.03|0
1655363370000|2022-06-16 07:09:30|995.04|992.16|995.66|992.78|995.66|992.78|995.04|992.16|0
1655363380000|2022-06-16 07:09:40|995.41|992.53|995.66|992.78|995.66|992.78|995.41|992.53|0
1655363390000|2022-06-16 07:09:50|995.41|992.53|995.16|992.28|995.41|992.53|995.16|992.28|0
1655363400000|2022-06-16 07:10:00|994.42|991.54|995.41|992.53|995.41|992.53|994.42|991.54|0
1655363410000|2022-06-16 07:10:10|994.42|991.54|995.41|992.53|995.41|992.53|994.42|991.54|0
1655363420000|2022-06-16 07:10:20|995.66|992.78|996.9|994.02|996.9|994.02|995.66|992.78|0
1655363430000|2022-06-16 07:10:30|996.65|993.77|996.4|993.52|997.15|994.27|996.4|993.52|0
1655363440000|2022-06-16 07:10:40|995.91|993.03|997.39|994.51|997.39|994.51|995.91|993.03|0
1655363450000|2022-06-16 07:10:50|997.64|994.76|999.13|996.25|999.38|996.5|997.64|994.76|0
1655363460000|2022-06-16 07:11:00|998.88|996|999.38|996.5|999.38|996.5|998.88|996|0
1655363470000|2022-06-16 07:11:10|999.26|996.38|999.38|996.5|999.38|996.5|999.26|996.38|0
1655363480000|2022-06-16 07:11:20|999.13|996.25|999.63|996.75|999.63|996.75|999.13|996.25|0
1655363490000|2022-06-16 07:11:30|999.13|996.25|999.88|997|999.88|997|999.13|996.25|0
1655363500000|2022-06-16 07:11:40|999.38|996.5|1000.12|997.24|1000.12|997.24|999.38|996.5|0
1655363510000|2022-06-16 07:11:50|1001.36|998.48|1001.12|998.24|1001.36|998.48|1000.87|997.99|0
1655363520000|2022-06-16 07:12:00|999.88|997|1000.37|997.49|1000.37|997.49|999.63|996.75|0
1655363530000|2022-06-16 07:12:10|1000.62|997.74|1000.87|997.99|1001.12|998.24|1000.62|997.74|0
1655363540000|2022-06-16 07:12:20|1001.36|998.48|1000.5|997.62|1001.36|998.48|1000.5|997.62|0
1655363550000|2022-06-16 07:12:30|1000.37|997.49|999.63|996.75|1000.62|997.74|999.63|996.75|0
1655363560000|2022-06-16 07:12:40|999.38|996.5|1000.62|997.74|1000.62|997.74|999.38|996.5|0
1655363570000|2022-06-16 07:12:50|1000.12|997.24|997.89|995.01|1000.12|997.24|997.89|995.01|0
1655363580000|2022-06-16 07:13:00|998.39|995.51|998.63|995.75|999.51|996.63|998.39|995.51|0
1655363590000|2022-06-16 07:13:10|999.13|996.25|999.26|996.38|999.26|996.38|999.13|996.25|0
1655363600000|2022-06-16 07:13:20|999.13|996.25|997.15|994.27|999.13|996.25|997.15|994.27|0
1655363610000|2022-06-16 07:13:30|996.65|993.77|996.4|993.52|996.78|993.9|996.4|993.52|0
1655363620000|2022-06-16 07:13:40|996.15|993.27|995.9|993.02|996.15|993.27|995.9|993.02|0
1655363630000|2022-06-16 07:13:50|996.4|993.52|997.03|994.15|997.15|994.27|996.4|993.52|0
1655363640000|2022-06-16 07:14:00|996.9|994.02|996.4|993.52|996.9|994.02|996.4|993.52|0
1655363650000|2022-06-16 07:14:10|996.15|993.27|994.66|991.78|996.15|993.27|994.66|991.78|0
1655363660000|2022-06-16 07:14:20|994.3|991.42|994.91|992.03|994.91|992.03|994.3|991.42|0
1655363670000|2022-06-16 07:14:30|994.66|991.78|994.66|991.78|994.66|991.78|994.17|991.29|0
1655363680000|2022-06-16 07:14:40|994.55|991.67|994.91|992.03|995.29|992.41|994.55|991.67|0
1655363690000|2022-06-16 07:14:50|994.79|991.91|995.9|993.02|995.9|993.02|994.79|991.91|0
1655363700000|2022-06-16 07:15:00|996.15|993.27|996.4|993.52|996.65|993.77|996.15|993.27|0
1655363710000|2022-06-16 07:15:10|996.53|993.65|996.9|994.02|997.64|994.76|996.53|993.65|0
1655363720000|2022-06-16 07:15:20|996.4|993.52|998.63|995.75|998.63|995.75|996.4|993.52|0
1655363730000|2022-06-16 07:15:30|998.88|996|999.38|996.5|999.38|996.5|998.88|996|0
1655363740000|2022-06-16 07:15:40|999.01|996.13|999.38|996.5|999.51|996.63|999.01|996.13|0
1655363750000|2022-06-16 07:15:50|999.13|996.25|999.74|996.86|999.74|996.86|999.13|996.25|0
1655363760000|2022-06-16 07:16:00|999.86|996.98|999.53|996.65|999.86|996.98|999.04|996.16|0
1655363770000|2022-06-16 07:16:10|999.9|997.02|1000.89|998.01|1000.89|998.01|999.9|997.02|0
1655363780000|2022-06-16 07:16:20|1000.65|997.77|1004.37|1001.49|1004.37|1001.49|1000.15|997.27|0
1655363790000|2022-06-16 07:16:30|1004.5|1001.62|1004.87|1001.99|1004.87|1001.99|1004.37|1001.49|0
1655363800000|2022-06-16 07:16:40|1004.62|1001.74|1003.62|1000.74|1004.62|1001.74|1003.62|1000.74|0
1655363810000|2022-06-16 07:16:50|1004.12|1001.24|1006.85|1003.97|1006.85|1003.97|1004.12|1001.24|0
1655363820000|2022-06-16 07:17:00|1006.73|1003.85|1007.6|1004.72|1007.6|1004.72|1006.73|1003.85|0
1655363830000|2022-06-16 07:17:10|1007.23|1004.35|1009.09|1006.21|1009.09|1006.21|1007.23|1004.35|0
1655363840000|2022-06-16 07:17:20|1008.47|1005.59|1007.6|1004.72|1009.09|1006.21|1007.6|1004.72|0
1655363850000|2022-06-16 07:17:30|1007.84|1004.96|1009.58|1006.7|1009.58|1006.7|1007.1|1004.22|0
1655363860000|2022-06-16 07:17:40|1010.08|1007.2|1009.71|1006.83|1010.33|1007.45|1009.58|1006.7|0
1655363870000|2022-06-16 07:17:50|1009.33|1006.45|1008.84|1005.96|1009.33|1006.45|1008.59|1005.71|0
1655363880000|2022-06-16 07:18:00|1009.58|1006.7|1009.33|1006.45|1009.58|1006.7|1008.59|1005.71|0
1655363890000|2022-06-16 07:18:10|1009.58|1006.7|1009.83|1006.95|1010.08|1007.2|1009.58|1006.7|0
1655363900000|2022-06-16 07:18:20|1008.84|1005.96|1008.47|1005.59|1008.84|1005.96|1008.47|1005.59|0
1655363910000|2022-06-16 07:18:30|1008.84|1005.96|1009.46|1006.58|1009.46|1006.58|1008.34|1005.46|0
1655363920000|2022-06-16 07:18:40|1008.97|1006.09|1008.97|1006.09|1009.46|1006.58|1008.97|1006.09|0
1655363930000|2022-06-16 07:18:50|1009.09|1006.21|1008.84|1005.96|1009.09|1006.21|1008.72|1005.84|0
1655363940000|2022-06-16 07:19:00|1009.09|1006.21|1009.58|1006.7|1009.58|1006.7|1008.59|1005.71|0
1655363950000|2022-06-16 07:19:10|1009.21|1006.33|1008.59|1005.71|1009.21|1006.33|1008.59|1005.71|0
1655363960000|2022-06-16 07:19:20|1008.84|1005.96|1008.34|1005.46|1008.84|1005.96|1008.34|1005.46|0
1655363970000|2022-06-16 07:19:30|1009.09|1006.21|1009.09|1006.21|1009.09|1006.21|1009.09|1006.21|0
1655363980000|2022-06-16 07:19:40|1008.59|1005.71|1008.72|1005.84|1008.72|1005.84|1008.59|1005.71|0
1655363990000|2022-06-16 07:19:50|1008.34|1005.46|1005.86|1002.98|1008.34|1005.46|1005.86|1002.98|0
1655364000000|2022-06-16 07:20:00|1005.49|1002.61|1008.22|1005.34|1008.22|1005.34|1005.49|1002.61|0
1655364010000|2022-06-16 07:20:10|1007.1|1004.22|1007.6|1004.72|1007.6|1004.72|1006.11|1003.23|0
1655364020000|2022-06-16 07:20:20|1007.35|1004.47|1007.84|1004.96|1007.84|1004.96|1007.35|1004.47|0
1655364030000|2022-06-16 07:20:30|1007.35|1004.47|1007.35|1004.47|1007.35|1004.47|1007.35|1004.47|0
1655364040000|2022-06-16 07:20:40|1007.6|1004.72|1007.35|1004.47|1007.72|1004.84|1007.35|1004.47|0
1655364050000|2022-06-16 07:20:50|1007.1|1004.22|1007.1|1004.22|1007.35|1004.47|1007.1|1004.22|0
1655364060000|2022-06-16 07:21:00|1007.72|1004.84|1008.09|1005.21|1008.84|1005.96|1007.72|1004.84|0
1655364070000|2022-06-16 07:21:10|1007.6|1004.72|1007.35|1004.47|1007.6|1004.72|1007.35|1004.47|0
1655364080000|2022-06-16 07:21:20|1009.33|1006.45|1009.33|1006.45|1009.33|1006.45|1008.84|1005.96|0
1655364090000|2022-06-16 07:21:30|1010.21|1007.33|1010.57|1007.69|1010.57|1007.69|1010.21|1007.33|0
1655364100000|2022-06-16 07:21:40|1010.08|1007.2|1010.57|1007.69|1010.57|1007.69|1010.08|1007.2|0
1655364110000|2022-06-16 07:21:50|1011.32|1008.44|1011.82|1008.94|1011.82|1008.94|1011.07|1008.19|0
1655364120000|2022-06-16 07:22:00|1013.19|1010.31|1012.81|1009.93|1013.19|1010.31|1012.19|1009.31|0
1655364130000|2022-06-16 07:22:10|1012.56|1009.68|1012.69|1009.81|1012.69|1009.81|1011.82|1008.94|0
1655364140000|2022-06-16 07:22:20|1012.94|1010.06|1013.55|1010.67|1013.55|1010.67|1012.94|1010.06|0
1655364150000|2022-06-16 07:22:30|1013.68|1010.8|1014.3|1011.42|1014.55|1011.67|1013.68|1010.8|0
1655364160000|2022-06-16 07:22:40|1014.05|1011.17|1014.05|1011.17|1014.3|1011.42|1014.05|1011.17|0
1655364170000|2022-06-16 07:22:50|1014.3|1011.42|1015.42|1012.54|1015.42|1012.54|1014.3|1011.42|0
1655364180000|2022-06-16 07:23:00|1014.55|1011.67|1014.55|1011.67|1014.55|1011.67|1014.3|1011.42|0
1655364190000|2022-06-16 07:23:10|1015.67|1012.79|1015.79|1012.91|1015.79|1012.91|1015.54|1012.66|0
1655364200000|2022-06-16 07:23:20|1016.54|1013.66|1014.55|1011.67|1016.54|1013.66|1014.55|1011.67|0
1655364210000|2022-06-16 07:23:30|1014.18|1011.3|1014.3|1011.42|1014.43|1011.55|1014.18|1011.3|0
1655364220000|2022-06-16 07:23:40|1014.68|1011.8|1014.93|1012.05|1014.93|1012.05|1014.68|1011.8|0
1655364230000|2022-06-16 07:23:50|1015.42|1012.54|1015.04|1012.16|1015.42|1012.54|1014.8|1011.92|0
1655364240000|2022-06-16 07:24:00|1014.55|1011.67|1014.55|1011.67|1014.55|1011.67|1014.55|1011.67|0
1655364250000|2022-06-16 07:24:10|1014.3|1011.42|1014.55|1011.67|1014.55|1011.67|1014.18|1011.3|0
1655364260000|2022-06-16 07:24:20|1014.05|1011.17|1015.79|1012.91|1015.79|1012.91|1014.05|1011.17|0
1655364270000|2022-06-16 07:24:30|1015.54|1012.66|1016.04|1013.16|1016.04|1013.16|1015.04|1012.16|0
1655364280000|2022-06-16 07:24:40|1015.92|1013.04|1016.54|1013.66|1016.54|1013.66|1015.54|1012.66|0
1655364290000|2022-06-16 07:24:50|1017.03|1014.15|1017.03|1014.15|1017.03|1014.15|1016.91|1014.03|0
1655364300000|2022-06-16 07:25:00|1016.54|1013.66|1015.79|1012.91|1016.54|1013.66|1015.54|1012.66|0
1655364310000|2022-06-16 07:25:10|1016.54|1013.66|1017.03|1014.15|1017.03|1014.15|1016.54|1013.66|0
1655364320000|2022-06-16 07:25:20|1016.78|1013.9|1016.17|1013.29|1016.78|1013.9|1016.17|1013.29|0
1655364330000|2022-06-16 07:25:30|1015.79|1012.91|1015.64|1012.76|1015.79|1012.91|1015.64|1012.76|0
1655364340000|2022-06-16 07:25:40|1015.76|1012.88|1017.07|1014.19|1017.07|1014.19|1015.76|1012.88|0
1655364350000|2022-06-16 07:25:50|1016.71|1013.83|1017.07|1014.19|1017.07|1014.19|1016.71|1013.83|0
1655364360000|2022-06-16 07:26:00|1016.33|1013.45|1017.57|1014.69|1017.57|1014.69|1016.33|1013.45|0
1655364370000|2022-06-16 07:26:10|1017.45|1014.57|1017.32|1014.44|1017.45|1014.57|1017.07|1014.19|0
1655364380000|2022-06-16 07:26:20|1017.45|1014.57|1017.07|1014.19|1017.82|1014.94|1017.07|1014.19|0
1655364390000|2022-06-16 07:26:30|1017.32|1014.44|1018.07|1015.19|1018.81|1015.93|1017.32|1014.44|0
1655364400000|2022-06-16 07:26:40|1018.31|1015.43|1018.56|1015.68|1018.56|1015.68|1018.07|1015.19|0
1655364410000|2022-06-16 07:26:50|1018.81|1015.93|1018.02|1015.14|1019.06|1016.18|1018.02|1015.14|0
1655364420000|2022-06-16 07:27:00|1017.89|1015.01|1018.92|1016.04|1018.92|1016.04|1017.89|1015.01|0
1655364430000|2022-06-16 07:27:10|1018.67|1015.79|1017.93|1015.05|1018.67|1015.79|1017.81|1014.93|0
1655364440000|2022-06-16 07:27:20|1017.68|1014.8|1016.82|1013.94|1017.68|1014.8|1016.82|1013.94|0
1655364450000|2022-06-16 07:27:30|1016.69|1013.81|1016.44|1013.56|1016.69|1013.81|1015.82|1012.94|0
1655364460000|2022-06-16 07:27:40|1016.94|1014.06|1013.96|1011.08|1016.94|1014.06|1013.96|1011.08|0
1655364470000|2022-06-16 07:27:50|1013.84|1010.96|1014.21|1011.33|1014.83|1011.95|1013.84|1010.96|0
1655364480000|2022-06-16 07:28:00|1013.71|1010.83|1014.46|1011.58|1014.7|1011.82|1013.71|1010.83|0
1655364490000|2022-06-16 07:28:10|1014.21|1011.33|1013.96|1011.08|1014.21|1011.33|1013.96|1011.08|0
1655364500000|2022-06-16 07:28:20|1014.46|1011.58|1015.45|1012.57|1015.45|1012.57|1014.46|1011.58|0
1655364510000|2022-06-16 07:28:30|1015.2|1012.32|1014.7|1011.82|1015.2|1012.32|1014.7|1011.82|0
1655364520000|2022-06-16 07:28:40|1013.71|1010.83|1013.96|1011.08|1014.46|1011.58|1013.59|1010.71|0
1655364530000|2022-06-16 07:28:50|1014.21|1011.33|1013.71|1010.83|1014.21|1011.33|1013.21|1010.33|0
1655364540000|2022-06-16 07:29:00|1011.86|1008.98|1012.22|1009.34|1012.22|1009.34|1011.86|1008.98|0
1655364550000|2022-06-16 07:29:10|1012.35|1009.47|1010.98|1008.1|1012.35|1009.47|1010.98|1008.1|0
1655364560000|2022-06-16 07:29:20|1010.73|1007.85|1011.23|1008.35|1011.23|1008.35|1010.49|1007.61|0
1655364570000|2022-06-16 07:29:30|1010.62|1007.74|1009.99|1007.11|1010.62|1007.74|1009.99|1007.11|0
1655364580000|2022-06-16 07:29:40|1010.98|1008.1|1010.49|1007.61|1010.98|1008.1|1009.99|1007.11|0
1655364590000|2022-06-16 07:29:50|1010.62|1007.74|1011.23|1008.35|1011.23|1008.35|1010.62|1007.74|0
1655364600000|2022-06-16 07:30:00|1011.73|1008.85|1012.22|1009.34|1012.22|1009.34|1011.73|1008.85|0
1655364610000|2022-06-16 07:30:10|1012.1|1009.22|1012.72|1009.84|1013.84|1010.96|1012.1|1009.22|0
1655364620000|2022-06-16 07:30:20|1014.21|1011.33|1015.2|1012.32|1015.7|1012.82|1013.46|1010.58|0
1655364630000|2022-06-16 07:30:30|1015.45|1012.57|1014.95|1012.07|1015.58|1012.7|1014.95|1012.07|0
1655364640000|2022-06-16 07:30:40|1016.44|1013.56|1017.18|1014.3|1017.18|1014.3|1016.44|1013.56|0
1655364650000|2022-06-16 07:30:50|1017.43|1014.55|1016.44|1013.56|1017.43|1014.55|1016.44|1013.56|0
1655364660000|2022-06-16 07:31:00|1016.69|1013.81|1016.19|1013.31|1017.43|1014.55|1016.19|1013.31|0
1655364670000|2022-06-16 07:31:10|1015.08|1012.2|1016.19|1013.31|1016.19|1013.31|1015.08|1012.2|0
1655364680000|2022-06-16 07:31:20|1016.44|1013.56|1017.31|1014.43|1017.31|1014.43|1016.44|1013.56|0
1655364690000|2022-06-16 07:31:30|1018.92|1016.04|1018.42|1015.54|1018.92|1016.04|1018.42|1015.54|0
1655364700000|2022-06-16 07:31:40|1017.43|1014.55|1017.93|1015.05|1017.93|1015.05|1016.44|1013.56|0
1655364710000|2022-06-16 07:31:50|1018.8|1015.92|1019.79|1016.91|1019.79|1016.91|1018.8|1015.92|0
1655364720000|2022-06-16 07:32:00|1019.42|1016.54|1018.92|1016.04|1019.67|1016.79|1018.92|1016.04|0
1655364730000|2022-06-16 07:32:10|1019.67|1016.79|1019.42|1016.54|1019.67|1016.79|1019.05|1016.17|0
1655364740000|2022-06-16 07:32:20|1020.16|1017.28|1017.43|1014.55|1020.16|1017.28|1017.43|1014.55|0
1655364750000|2022-06-16 07:32:30|1018.18|1015.3|1018.8|1015.92|1019.67|1016.79|1018.18|1015.3|0
1655364760000|2022-06-16 07:32:40|1017.93|1015.05|1019.17|1016.29|1019.17|1016.29|1017.93|1015.05|0
1655364770000|2022-06-16 07:32:50|1019.42|1016.54|1019.17|1016.29|1019.42|1016.54|1019.17|1016.29|0
1655364780000|2022-06-16 07:33:00|1019.3|1016.42|1017.68|1014.8|1019.3|1016.42|1017.68|1014.8|0
1655364790000|2022-06-16 07:33:10|1018.42|1015.54|1020.54|1017.66|1020.54|1017.66|1018.42|1015.54|0
1655364800000|2022-06-16 07:33:20|1021.04|1018.16|1021.9|1019.02|1021.9|1019.02|1021.04|1018.16|0
1655364810000|2022-06-16 07:33:30|1022.4|1019.52|1023.14|1020.26|1023.14|1020.26|1022.4|1019.52|0
1655364820000|2022-06-16 07:33:40|1023.39|1020.51|1023.88|1021|1023.88|1021|1023.39|1020.51|0
1655364830000|2022-06-16 07:33:50|1023.64|1020.76|1026.37|1023.49|1026.37|1023.49|1023.64|1020.76|0
1655364840000|2022-06-16 07:34:00|1026.86|1023.98|1031.58|1028.7|1031.58|1028.7|1026.86|1023.98|0
1655364850000|2022-06-16 07:34:10|1031.08|1028.2|1031.58|1028.7|1031.58|1028.7|1031.08|1028.2|0
1655364860000|2022-06-16 07:34:20|1031.08|1028.2|1031.96|1029.08|1032.33|1029.45|1031.08|1028.2|0
1655364870000|2022-06-16 07:34:30|1032.33|1029.45|1032.33|1029.45|1032.33|1029.45|1032.08|1029.2|0
1655364880000|2022-06-16 07:34:40|1032.08|1029.2|1033.07|1030.19|1033.07|1030.19|1032.08|1029.2|0
1655364890000|2022-06-16 07:34:50|1032.33|1029.45|1028.48|1025.6|1032.33|1029.45|1028.48|1025.6|0
1655364900000|2022-06-16 07:35:00|1027.61|1024.73|1026.37|1023.49|1027.61|1024.73|1026.37|1023.49|0
1655364910000|2022-06-16 07:35:10|1026.61|1023.73|1026.86|1023.98|1026.86|1023.98|1026.12|1023.24|0
1655364920000|2022-06-16 07:35:20|1028.35|1025.47|1030.96|1028.08|1030.96|1028.08|1028.35|1025.47|0
1655364930000|2022-06-16 07:35:30|1032.33|1029.45|1032.82|1029.94|1032.82|1029.94|1031.33|1028.45|0
1655364940000|2022-06-16 07:35:40|1033.07|1030.19|1033.07|1030.19|1033.32|1030.44|1032.82|1029.94|0
1655364950000|2022-06-16 07:35:50|1031.96|1029.08|1031.08|1028.2|1031.96|1029.08|1031.08|1028.2|0
1655364960000|2022-06-16 07:36:00|1030.09|1027.21|1029.51|1026.63|1030.38|1027.5|1029.51|1026.63|0
1655364970000|2022-06-16 07:36:10|1029.26|1026.38|1029.74|1026.86|1029.74|1026.86|1028.75|1025.87|0
1655364980000|2022-06-16 07:36:20|1029.99|1027.11|1029.86|1026.98|1030.11|1027.23|1029.86|1026.98|0
1655364990000|2022-06-16 07:36:30|1029.82|1026.94|1030.43|1027.55|1030.43|1027.55|1029.57|1026.69|0
1655365000000|2022-06-16 07:36:40|1030.81|1027.93|1031.18|1028.3|1031.43|1028.55|1030.81|1027.93|0
1655365010000|2022-06-16 07:36:50|1032.05|1029.17|1032.91|1030.03|1032.91|1030.03|1031.43|1028.55|0
1655365020000|2022-06-16 07:37:00|1032.67|1029.79|1031.43|1028.55|1032.67|1029.79|1031.43|1028.55|0
1655365030000|2022-06-16 07:37:10|1031.18|1028.3|1030.56|1027.68|1031.18|1028.3|1029.57|1026.69|0
1655365040000|2022-06-16 07:37:20|1031.55|1028.67|1031.43|1028.55|1031.55|1028.67|1030.07|1027.19|0
1655365050000|2022-06-16 07:37:30|1031.92|1029.04|1032.67|1029.79|1032.67|1029.79|1031.92|1029.04|0
1655365060000|2022-06-16 07:37:40|1032.42|1029.54|1032.42|1029.54|1032.67|1029.79|1032.17|1029.29|0
1655365070000|2022-06-16 07:37:50|1032.17|1029.29|1033.41|1030.53|1034.9|1032.02|1032.17|1029.29|0
1655365080000|2022-06-16 07:38:00|1033.66|1030.78|1034.28|1031.4|1034.28|1031.4|1033.66|1030.78|0
1655365090000|2022-06-16 07:38:10|1034.9|1032.02|1035.15|1032.27|1035.15|1032.27|1034.9|1032.02|0
1655365100000|2022-06-16 07:38:20|1037.38|1034.5|1035.53|1032.65|1037.38|1034.5|1035.53|1032.65|0
1655365110000|2022-06-16 07:38:30|1034.9|1032.02|1033.66|1030.78|1035.15|1032.27|1033.66|1030.78|0
1655365120000|2022-06-16 07:38:40|1033.91|1031.03|1032.17|1029.29|1033.91|1031.03|1032.17|1029.29|0
1655365130000|2022-06-16 07:38:50|1031.67|1028.79|1031.92|1029.04|1031.92|1029.04|1031.31|1028.43|0
1655365140000|2022-06-16 07:39:00|1031.18|1028.3|1028.45|1025.57|1031.18|1028.3|1028.45|1025.57|0
1655365150000|2022-06-16 07:39:10|1028.94|1026.06|1030.19|1027.31|1030.19|1027.31|1028.7|1025.82|0
1655365160000|2022-06-16 07:39:20|1030.68|1027.8|1033.29|1030.41|1033.29|1030.41|1030.68|1027.8|0
1655365170000|2022-06-16 07:39:30|1034.28|1031.4|1033.41|1030.53|1034.28|1031.4|1032.67|1029.79|0
1655365180000|2022-06-16 07:39:40|1032.3|1029.42|1031.18|1028.3|1032.3|1029.42|1031.18|1028.3|0
1655365190000|2022-06-16 07:39:50|1031.31|1028.43|1033.54|1030.66|1033.54|1030.66|1031.31|1028.43|0
1655365200000|2022-06-16 07:40:00|1032.55|1029.67|1032.42|1029.54|1032.55|1029.67|1031.8|1028.92|0
1655365210000|2022-06-16 07:40:10|1033.91|1031.03|1035.77|1032.89|1035.77|1032.89|1033.91|1031.03|0
1655365220000|2022-06-16 07:40:20|1035.4|1032.52|1033.66|1030.78|1035.4|1032.52|1033.66|1030.78|0
1655365230000|2022-06-16 07:40:30|1033.41|1030.53|1032.42|1029.54|1033.41|1030.53|1031.92|1029.04|0
1655365240000|2022-06-16 07:40:40|1035.03|1032.15|1035.03|1032.15|1035.15|1032.27|1034.4|1031.52|0
1655365250000|2022-06-16 07:40:50|1034.65|1031.77|1037.13|1034.25|1037.13|1034.25|1034.65|1031.77|0
1655365260000|2022-06-16 07:41:00|1036.89|1034.01|1037.63|1034.75|1037.63|1034.75|1036.89|1034.01|0
1655365270000|2022-06-16 07:41:10|1038.13|1035.25|1036.39|1033.51|1038.13|1035.25|1036.39|1033.51|0
1655365280000|2022-06-16 07:41:20|1037.13|1034.25|1035.64|1032.76|1037.38|1034.5|1035.64|1032.76|0
1655365290000|2022-06-16 07:41:30|1035.15|1032.27|1035.4|1032.52|1037.51|1034.63|1035.15|1032.27|0
1655365300000|2022-06-16 07:41:40|1035.64|1032.76|1036.14|1033.26|1036.14|1033.26|1035.64|1032.76|0
1655365310000|2022-06-16 07:41:50|1035.64|1032.76|1034.4|1031.52|1035.64|1032.76|1034.16|1031.28|0
1655365320000|2022-06-16 07:42:00|1034.04|1031.16|1033.41|1030.53|1034.28|1031.4|1033.41|1030.53|0
1655365330000|2022-06-16 07:42:10|1034.65|1031.77|1035.53|1032.65|1035.53|1032.65|1034.16|1031.28|0
1655365340000|2022-06-16 07:42:20|1035.15|1032.27|1036.27|1033.39|1036.27|1033.39|1035.15|1032.27|0
1655365350000|2022-06-16 07:42:30|1037.38|1034.5|1036.89|1034.01|1037.38|1034.5|1036.89|1034.01|0
1655365360000|2022-06-16 07:42:40|1037.13|1034.25|1038.26|1035.38|1038.26|1035.38|1037.13|1034.25|0
1655365370000|2022-06-16 07:42:50|1038.13|1035.25|1036.64|1033.76|1038.13|1035.25|1036.64|1033.76|0
1655365380000|2022-06-16 07:43:00|1035.4|1032.52|1035.4|1032.52|1035.4|1032.52|1035.15|1032.27|0
1655365390000|2022-06-16 07:43:10|1034.4|1031.52|1034.9|1032.02|1035.15|1032.27|1034.28|1031.4|0
1655365400000|2022-06-16 07:43:20|1034.4|1031.52|1034.04|1031.16|1034.4|1031.52|1034.04|1031.16|0
1655365410000|2022-06-16 07:43:30|1033.79|1030.91|1034.16|1031.28|1035.15|1032.27|1033.79|1030.91|0
1655365420000|2022-06-16 07:43:40|1033.79|1030.91|1032.8|1029.92|1033.79|1030.91|1032.8|1029.92|0
1655365430000|2022-06-16 07:43:50|1031.92|1029.04|1032.67|1029.79|1032.67|1029.79|1031.18|1028.3|0
1655365440000|2022-06-16 07:44:00|1032.17|1029.29|1031.06|1028.18|1032.67|1029.79|1030.81|1027.93|0
1655365450000|2022-06-16 07:44:10|1030.68|1027.8|1029.69|1026.81|1030.68|1027.8|1029.69|1026.81|0
1655365460000|2022-06-16 07:44:20|1029.19|1026.31|1029.69|1026.81|1029.69|1026.81|1028.7|1025.82|0
1655365470000|2022-06-16 07:44:30|1029.94|1027.06|1031.43|1028.55|1031.43|1028.55|1029.94|1027.06|0
1655365480000|2022-06-16 07:44:40|1030.93|1028.05|1030.68|1027.8|1030.93|1028.05|1030.43|1027.55|0
1655365490000|2022-06-16 07:44:50|1030.43|1027.55|1028.94|1026.06|1030.43|1027.55|1028.94|1026.06|0
1655365500000|2022-06-16 07:45:00|1029.44|1026.56|1028.08|1025.2|1029.44|1026.56|1028.08|1025.2|0
1655365510000|2022-06-16 07:45:10|1028.2|1025.32|1027.21|1024.33|1028.2|1025.32|1027.21|1024.33|0
1655365520000|2022-06-16 07:45:20|1026.96|1024.08|1028.2|1025.32|1028.2|1025.32|1026.96|1024.08|0
1655365530000|2022-06-16 07:45:30|1028.7|1025.82|1026.71|1023.83|1028.7|1025.82|1026.71|1023.83|0
1655365540000|2022-06-16 07:45:40|1025.72|1022.84|1026.59|1023.71|1026.59|1023.71|1025.72|1022.84|0
1655365550000|2022-06-16 07:45:50|1027.34|1024.46|1027.21|1024.33|1027.34|1024.46|1027.21|1024.33|0
1655365560000|2022-06-16 07:46:00|1026.71|1023.83|1027.21|1024.33|1027.21|1024.33|1026.71|1023.83|0
1655365570000|2022-06-16 07:46:10|1026.22|1023.34|1026.22|1023.34|1026.71|1023.83|1026.1|1023.22|0
1655365580000|2022-06-16 07:46:20|1025.97|1023.09|1026.1|1023.22|1026.1|1023.22|1025.47|1022.59|0
1655365590000|2022-06-16 07:46:30|1027.21|1024.33|1026.22|1023.34|1027.21|1024.33|1026.22|1023.34|0
1655365600000|2022-06-16 07:46:40|1025.97|1023.09|1025.22|1022.34|1026.71|1023.83|1025.22|1022.34|0
1655365610000|2022-06-16 07:46:50|1026.34|1023.46|1028.94|1026.06|1028.94|1026.06|1025.72|1022.84|0
1655365620000|2022-06-16 07:47:00|1029.69|1026.81|1028.94|1026.06|1029.69|1026.81|1028.7|1025.82|0
1655365630000|2022-06-16 07:47:10|1029.07|1026.19|1027.46|1024.58|1029.19|1026.31|1027.46|1024.58|0
1655365640000|2022-06-16 07:47:20|1026.71|1023.83|1026.22|1023.34|1026.71|1023.83|1026.22|1023.34|0
1655365650000|2022-06-16 07:47:30|1026.46|1023.58|1028.58|1025.7|1028.58|1025.7|1026.46|1023.58|0
1655365660000|2022-06-16 07:47:40|1029.19|1026.31|1029.07|1026.19|1029.82|1026.94|1029.07|1026.19|0
1655365670000|2022-06-16 07:47:50|1030.18|1027.3|1031.18|1028.3|1031.31|1028.43|1030.18|1027.3|0
1655365680000|2022-06-16 07:48:00|1031.31|1028.43|1030.18|1027.3|1031.67|1028.79|1030.18|1027.3|0
1655365690000|2022-06-16 07:48:10|1029.94|1027.06|1029.69|1026.81|1029.94|1027.06|1029.69|1026.81|0
1655365700000|2022-06-16 07:48:20|1028.7|1025.82|1029.19|1026.31|1029.44|1026.56|1028.7|1025.82|0
1655365710000|2022-06-16 07:48:30|1029.07|1026.19|1029.44|1026.56|1029.44|1026.56|1028.94|1026.06|0
1655365720000|2022-06-16 07:48:40|1029.57|1026.69|1029.57|1026.69|1029.57|1026.69|1029.44|1026.56|0
1655365730000|2022-06-16 07:48:50|1029.69|1026.81|1030.81|1027.93|1030.93|1028.05|1029.69|1026.81|0
1655365740000|2022-06-16 07:49:00|1031.43|1028.55|1031.43|1028.55|1031.43|1028.55|1031.43|1028.55|0
1655365750000|2022-06-16 07:49:10|1031.8|1028.92|1032.8|1029.92|1032.8|1029.92|1031.8|1028.92|0
1655365760000|2022-06-16 07:49:20|1033.16|1030.28|1032.3|1029.42|1033.16|1030.28|1032.3|1029.42|0
1655365770000|2022-06-16 07:49:30|1032.42|1029.54|1032.17|1029.29|1032.42|1029.54|1032.17|1029.29|0
1655365780000|2022-06-16 07:49:40|1031.8|1028.92|1029.69|1026.81|1031.8|1028.92|1028.94|1026.06|0
1655365790000|2022-06-16 07:49:50|1030.43|1027.55|1030.43|1027.55|1030.43|1027.55|1030.43|1027.55|0
1655365800000|2022-06-16 07:50:00|1030.18|1027.3|1032.42|1029.54|1032.42|1029.54|1030.18|1027.3|0
1655365810000|2022-06-16 07:50:10|1032.55|1029.67|1034.53|1031.65|1034.53|1031.65|1032.55|1029.67|0
1655365820000|2022-06-16 07:50:20|1033.16|1030.28|1034.78|1031.9|1034.9|1032.02|1033.16|1030.28|0
1655365830000|2022-06-16 07:50:30|1035.64|1032.76|1036.14|1033.26|1036.39|1033.51|1035.64|1032.76|0
1655365840000|2022-06-16 07:50:40|1035.64|1032.76|1037.13|1034.25|1037.88|1035|1035.64|1032.76|0
1655365850000|2022-06-16 07:50:50|1035.64|1032.76|1037.76|1034.88|1037.76|1034.88|1035.64|1032.76|0
1655365860000|2022-06-16 07:51:00|1037.63|1034.75|1036.14|1033.26|1037.63|1034.75|1036.14|1033.26|0
1655365870000|2022-06-16 07:51:10|1036.39|1033.51|1036.64|1033.76|1036.64|1033.76|1036.39|1033.51|0
1655365890000|2022-06-16 07:51:30|1036.77|1033.89|1034.65|1031.77|1036.77|1033.89|1034.65|1031.77|0
1655365900000|2022-06-16 07:51:40|1034.4|1031.52|1035.15|1032.27|1035.15|1032.27|1034.28|1031.4|0
1655365910000|2022-06-16 07:51:50|1036.64|1033.76|1037.38|1034.5|1037.38|1034.5|1036.64|1033.76|0
1655365920000|2022-06-16 07:52:00|1036.02|1033.14|1035.03|1032.15|1036.27|1033.39|1035.03|1032.15|0
1655365930000|2022-06-16 07:52:10|1034.53|1031.65|1033.66|1030.78|1034.53|1031.65|1033.66|1030.78|0
1655365940000|2022-06-16 07:52:20|1035.4|1032.52|1037.01|1034.13|1037.01|1034.13|1035.4|1032.52|0
1655365950000|2022-06-16 07:52:30|1036.89|1034.01|1038.01|1035.13|1038.01|1035.13|1035.89|1033.01|0
1655365960000|2022-06-16 07:52:40|1038.13|1035.25|1039.12|1036.24|1039.12|1036.24|1038.13|1035.25|0
1655365970000|2022-06-16 07:52:50|1039.37|1036.49|1039.75|1036.87|1039.86|1036.98|1039.37|1036.49|0
1655365980000|2022-06-16 07:53:00|1039.86|1036.98|1039.12|1036.24|1039.86|1036.98|1038.87|1035.99|0
1655365990000|2022-06-16 07:53:10|1039|1036.12|1037.38|1034.5|1039|1036.12|1036.39|1033.51|0
1655366000000|2022-06-16 07:53:20|1036.89|1034.01|1037.63|1034.75|1037.63|1034.75|1036.39|1033.51|0
1655366010000|2022-06-16 07:53:30|1037.13|1034.25|1035.4|1032.52|1037.13|1034.25|1035.4|1032.52|0
1655366020000|2022-06-16 07:53:40|1034.9|1032.02|1037.26|1034.38|1038.13|1035.25|1034.9|1032.02|0
1655366030000|2022-06-16 07:53:50|1036.27|1033.39|1036.89|1034.01|1037.01|1034.13|1036.27|1033.39|0
1655366040000|2022-06-16 07:54:00|1034.9|1032.02|1035.15|1032.27|1035.15|1032.27|1034.4|1031.52|0
1655366050000|2022-06-16 07:54:10|1034.65|1031.77|1034.53|1031.65|1034.9|1032.02|1034.53|1031.65|0
1655366060000|2022-06-16 07:54:20|1034.4|1031.52|1033.41|1030.53|1034.4|1031.52|1033.41|1030.53|0
1655366070000|2022-06-16 07:54:30|1033.29|1030.41|1033.16|1030.28|1033.29|1030.41|1032.55|1029.67|0
1655366080000|2022-06-16 07:54:40|1033.29|1030.41|1032.67|1029.79|1033.41|1030.53|1032.67|1029.79|0
1655366090000|2022-06-16 07:54:50|1031.67|1028.79|1031.67|1028.79|1031.67|1028.79|1031.55|1028.67|0
1655366100000|2022-06-16 07:55:00|1031.55|1028.67|1032.67|1029.79|1032.67|1029.79|1031.55|1028.67|0
1655366110000|2022-06-16 07:55:10|1032.91|1030.03|1034.9|1032.02|1034.9|1032.02|1032.91|1030.03|0
1655366120000|2022-06-16 07:55:20|1034.78|1031.9|1034.65|1031.77|1035.4|1032.52|1034.16|1031.28|0
1655366130000|2022-06-16 07:55:30|1033.91|1031.03|1033.91|1031.03|1033.91|1031.03|1033.79|1030.91|0
1655366140000|2022-06-16 07:55:40|1033.16|1030.28|1032.17|1029.29|1033.16|1030.28|1032.17|1029.29|0
1655366150000|2022-06-16 07:55:50|1031.06|1028.18|1030.07|1027.19|1031.18|1028.3|1030.07|1027.19|0
1655366160000|2022-06-16 07:56:00|1028.94|1026.06|1028.2|1025.32|1029.19|1026.31|1028.2|1025.32|0
1655366170000|2022-06-16 07:56:10|1028.7|1025.82|1027.95|1025.07|1028.7|1025.82|1027.83|1024.95|0
1655366180000|2022-06-16 07:56:20|1027.7|1024.82|1028.94|1026.06|1028.94|1026.06|1027.46|1024.58|0
1655366190000|2022-06-16 07:56:30|1028.7|1025.82|1028.7|1025.82|1029.19|1026.31|1028.7|1025.82|0
1655366200000|2022-06-16 07:56:40|1028.2|1025.32|1027.34|1024.46|1028.2|1025.32|1027.34|1024.46|0
1655366210000|2022-06-16 07:56:50|1026.96|1024.08|1027.7|1024.82|1028.2|1025.32|1026.96|1024.08|0
1655366220000|2022-06-16 07:57:00|1026.46|1023.58|1026.96|1024.08|1026.96|1024.08|1026.46|1023.58|0
1655366230000|2022-06-16 07:57:10|1027.46|1024.58|1027.46|1024.58|1027.7|1024.82|1027.21|1024.33|0
1655366240000|2022-06-16 07:57:20|1028.33|1025.45|1028.2|1025.32|1028.33|1025.45|1027.46|1024.58|0
1655366250000|2022-06-16 07:57:30|1028.45|1025.57|1028.7|1025.82|1028.82|1025.94|1028.45|1025.57|0
1655366260000|2022-06-16 07:57:40|1028.94|1026.06|1028.45|1025.57|1028.94|1026.06|1028.2|1025.32|0
1655366270000|2022-06-16 07:57:50|1029.07|1026.19|1028.33|1025.45|1029.19|1026.31|1028.33|1025.45|0
1655366280000|2022-06-16 07:58:00|1028.82|1025.94|1028.45|1025.57|1028.82|1025.94|1028.45|1025.57|0
1655366290000|2022-06-16 07:58:10|1028.94|1026.06|1029.94|1027.06|1029.94|1027.06|1028.94|1026.06|0
1655366300000|2022-06-16 07:58:20|1029.82|1026.94|1029.69|1026.81|1029.82|1026.94|1029.44|1026.56|0
1655366310000|2022-06-16 07:58:30|1030.18|1027.3|1029.44|1026.56|1030.56|1027.68|1029.44|1026.56|0
1655366320000|2022-06-16 07:58:40|1030.07|1027.19|1030.81|1027.93|1030.81|1027.93|1030.07|1027.19|0
1655366330000|2022-06-16 07:58:50|1030.93|1028.05|1029.82|1026.94|1030.93|1028.05|1029.82|1026.94|0
1655366340000|2022-06-16 07:59:00|1029.32|1026.44|1030.56|1027.68|1030.56|1027.68|1029.32|1026.44|0
1655366350000|2022-06-16 07:59:10|1030.18|1027.3|1030.43|1027.55|1030.68|1027.8|1030.18|1027.3|0
1655366360000|2022-06-16 07:59:20|1029.69|1026.81|1027.7|1024.82|1029.69|1026.81|1027.7|1024.82|0
1655366370000|2022-06-16 07:59:30|1027.46|1024.58|1029.57|1026.69|1029.57|1026.69|1027.46|1024.58|0
1655366380000|2022-06-16 07:59:40|1030.07|1027.19|1029.69|1026.81|1030.07|1027.19|1029.69|1026.81|0
1655366390000|2022-06-16 07:59:50|1028.45|1025.57|1029.94|1027.06|1029.94|1027.06|1028.45|1025.57|0
1655366400000|2022-06-16 08:00:00|1030.68|1027.8|1032.42|1029.54|1032.42|1029.54|1030.68|1027.8|0
1655366410000|2022-06-16 08:00:10|1032.67|1029.79|1032.42|1029.54|1032.91|1030.03|1032.42|1029.54|0
1655366420000|2022-06-16 08:00:20|1032.17|1029.29|1032.17|1029.29|1032.42|1029.54|1032.05|1029.17|0
1655366430000|2022-06-16 08:00:30|1032.42|1029.54|1031.67|1028.79|1033.16|1030.28|1031.67|1028.79|0
1655366440000|2022-06-16 08:00:40|1031.55|1028.67|1030.93|1028.05|1031.55|1028.67|1030.93|1028.05|0
1655366450000|2022-06-16 08:00:50|1031.18|1028.3|1031.06|1028.18|1031.18|1028.3|1031.06|1028.18|0
1655366460000|2022-06-16 08:01:00|1031.18|1028.3|1030.43|1027.55|1031.18|1028.3|1030.43|1027.55|0
1655366470000|2022-06-16 08:01:10|1030.07|1027.19|1030.43|1027.55|1030.43|1027.55|1029.32|1026.44|0
1655366480000|2022-06-16 08:01:20|1029.44|1026.56|1027.95|1025.07|1029.44|1026.56|1027.95|1025.07|0
1655366490000|2022-06-16 08:01:30|1028.2|1025.32|1028.94|1026.06|1028.94|1026.06|1028.2|1025.32|0
1655366500000|2022-06-16 08:01:40|1029.19|1026.31|1029.44|1026.56|1029.44|1026.56|1029.19|1026.31|0
1655366510000|2022-06-16 08:01:50|1028.94|1026.06|1027.95|1025.07|1028.94|1026.06|1027.95|1025.07|0
1655366520000|2022-06-16 08:02:00|1028.94|1026.06|1028.7|1025.82|1029.32|1026.44|1028.7|1025.82|0
1655366530000|2022-06-16 08:02:10|1028.82|1025.94|1026.71|1023.83|1028.82|1025.94|1026.71|1023.83|0
1655366540000|2022-06-16 08:02:20|1025.97|1023.09|1024.48|1021.6|1025.97|1023.09|1024.23|1021.35|0
1655366550000|2022-06-16 08:02:30|1024.73|1021.85|1024.97|1022.09|1024.97|1022.09|1023.73|1020.85|0
1655366560000|2022-06-16 08:02:40|1023.98|1021.1|1023.62|1020.74|1023.98|1021.1|1023.62|1020.74|0
1655366570000|2022-06-16 08:02:50|1023.24|1020.36|1023.12|1020.24|1023.49|1020.61|1023.12|1020.24|0
1655366580000|2022-06-16 08:03:00|1023.49|1020.61|1023.49|1020.61|1023.49|1020.61|1023.12|1020.24|0
1655366590000|2022-06-16 08:03:10|1023.62|1020.74|1023.49|1020.61|1023.62|1020.74|1023.24|1020.36|0
1655366600000|2022-06-16 08:03:20|1022.74|1019.86|1022.99|1020.11|1022.99|1020.11|1022.74|1019.86|0
1655366610000|2022-06-16 08:03:30|1022.74|1019.86|1024.48|1021.6|1024.97|1022.09|1022.74|1019.86|0
1655366620000|2022-06-16 08:03:40|1023.73|1020.85|1024.11|1021.23|1024.11|1021.23|1023.37|1020.49|0
1655366630000|2022-06-16 08:03:50|1023.98|1021.1|1022.25|1019.37|1023.98|1021.1|1022.25|1019.37|0
1655366640000|2022-06-16 08:04:00|1021.75|1018.87|1021.25|1018.37|1022|1019.12|1021.25|1018.37|0
1655366650000|2022-06-16 08:04:10|1021.38|1018.5|1021.5|1018.62|1021.5|1018.62|1021.25|1018.37|0
1655366660000|2022-06-16 08:04:20|1021.01|1018.13|1021.01|1018.13|1021.01|1018.13|1020.51|1017.63|0
1655366670000|2022-06-16 08:04:30|1021.25|1018.37|1020.76|1017.88|1021.25|1018.37|1020.76|1017.88|0
1655366680000|2022-06-16 08:04:40|1021.01|1018.13|1021.25|1018.37|1021.63|1018.75|1020.76|1017.88|0
1655366690000|2022-06-16 08:04:50|1021.01|1018.13|1021.75|1018.87|1021.75|1018.87|1021.01|1018.13|0
1655366700000|2022-06-16 08:05:00|1021.5|1018.62|1022|1019.12|1022|1019.12|1021.01|1018.13|0
1655366710000|2022-06-16 08:05:10|1022.38|1019.5|1023.49|1020.61|1023.49|1020.61|1022.38|1019.5|0
1655366720000|2022-06-16 08:05:20|1023.24|1020.36|1023.73|1020.85|1023.73|1020.85|1022.74|1019.86|0
1655366730000|2022-06-16 08:05:30|1023.49|1020.61|1022.87|1019.99|1023.49|1020.61|1022.87|1019.99|0
1655366740000|2022-06-16 08:05:40|1022.25|1019.37|1023.49|1020.61|1023.49|1020.61|1022.25|1019.37|0
1655366750000|2022-06-16 08:05:50|1023.98|1021.1|1024.48|1021.6|1024.48|1021.6|1023.98|1021.1|0
1655366760000|2022-06-16 08:06:00|1023.98|1021.1|1025.22|1022.34|1025.22|1022.34|1023.98|1021.1|0
1655366770000|2022-06-16 08:06:10|1024.73|1021.85|1024.11|1021.23|1025.22|1022.34|1024.11|1021.23|0
1655366780000|2022-06-16 08:06:20|1023.98|1021.1|1024.73|1021.85|1024.97|1022.09|1023.98|1021.1|0
1655366790000|2022-06-16 08:06:30|1025.72|1022.84|1024.48|1021.6|1025.72|1022.84|1024.48|1021.6|0
1655366800000|2022-06-16 08:06:40|1023.73|1020.85|1022.13|1019.25|1023.73|1020.85|1022.13|1019.25|0
1655366810000|2022-06-16 08:06:50|1022.45|1019.57|1022.95|1020.07|1022.95|1020.07|1022.45|1019.57|0
1655366820000|2022-06-16 08:07:00|1023.58|1020.7|1024.19|1021.31|1024.19|1021.31|1023.45|1020.57|0
1655366830000|2022-06-16 08:07:10|1024.57|1021.69|1024.19|1021.31|1024.57|1021.69|1023.94|1021.06|0
1655366840000|2022-06-16 08:07:20|1024.69|1021.81|1021.96|1019.08|1024.69|1021.81|1021.96|1019.08|0
1655366850000|2022-06-16 08:07:30|1022.21|1019.33|1022.21|1019.33|1022.21|1019.33|1021.71|1018.83|0
1655366860000|2022-06-16 08:07:40|1021.71|1018.83|1021.96|1019.08|1021.96|1019.08|1021.71|1018.83|0
1655366870000|2022-06-16 08:07:50|1021.46|1018.58|1022.83|1019.95|1022.83|1019.95|1021.46|1018.58|0
1655366880000|2022-06-16 08:08:00|1022.7|1019.82|1022.95|1020.07|1022.95|1020.07|1022.7|1019.82|0
1655366890000|2022-06-16 08:08:10|1023.69|1020.81|1023.82|1020.94|1023.94|1021.06|1023.69|1020.81|0
1655366900000|2022-06-16 08:08:20|1023.94|1021.06|1023.2|1020.32|1023.94|1021.06|1022.95|1020.07|0
1655366910000|2022-06-16 08:08:30|1022.45|1019.57|1021.84|1018.96|1022.45|1019.57|1021.84|1018.96|0
1655366920000|2022-06-16 08:08:40|1022.09|1019.21|1021.09|1018.21|1022.09|1019.21|1020.47|1017.59|0
1655366930000|2022-06-16 08:08:50|1020.97|1018.09|1020.47|1017.59|1020.97|1018.09|1020.47|1017.59|0
1655366940000|2022-06-16 08:09:00|1020.72|1017.84|1020.22|1017.34|1020.97|1018.09|1019.97|1017.09|0
1655366950000|2022-06-16 08:09:10|1020.97|1018.09|1021.96|1019.08|1021.96|1019.08|1020.97|1018.09|0
1655366960000|2022-06-16 08:09:20|1022.45|1019.57|1022.95|1020.07|1022.95|1020.07|1022.33|1019.45|0
1655366970000|2022-06-16 08:09:30|1023.69|1020.81|1023.33|1020.45|1023.69|1020.81|1023.08|1020.2|0
1655366980000|2022-06-16 08:09:40|1023.08|1020.2|1023.45|1020.57|1023.45|1020.57|1022.45|1019.57|0
1655366990000|2022-06-16 08:09:50|1023.2|1020.32|1024.32|1021.44|1024.32|1021.44|1023.2|1020.32|0
1655367000000|2022-06-16 08:10:00|1024.19|1021.31|1024.07|1021.19|1024.44|1021.56|1024.07|1021.19|0
1655367010000|2022-06-16 08:10:10|1024.32|1021.44|1024.32|1021.44|1024.44|1021.56|1024.32|1021.44|0
1655367020000|2022-06-16 08:10:20|1024.07|1021.19|1023.94|1021.06|1024.44|1021.56|1023.94|1021.06|0
1655367030000|2022-06-16 08:10:30|1024.82|1021.94|1025.81|1022.93|1025.81|1022.93|1024.82|1021.94|0
1655367040000|2022-06-16 08:10:40|1025.68|1022.8|1025.68|1022.8|1026.55|1023.67|1025.68|1022.8|0
1655367050000|2022-06-16 08:10:50|1025.56|1022.68|1025.06|1022.18|1025.56|1022.68|1025.06|1022.18|0
1655367060000|2022-06-16 08:11:00|1024.44|1021.56|1026.42|1023.54|1026.42|1023.54|1024.44|1021.56|0
1655367070000|2022-06-16 08:11:10|1026.67|1023.79|1026.42|1023.54|1026.67|1023.79|1026.42|1023.54|0
1655367080000|2022-06-16 08:11:20|1026.18|1023.3|1026.67|1023.79|1026.67|1023.79|1026.18|1023.3|0
1655367090000|2022-06-16 08:11:30|1025.93|1023.05|1026.18|1023.3|1026.67|1023.79|1025.93|1023.05|0
1655367100000|2022-06-16 08:11:40|1025.93|1023.05|1027.91|1025.03|1027.91|1025.03|1025.93|1023.05|0
1655367110000|2022-06-16 08:11:50|1027.66|1024.78|1027.91|1025.03|1027.91|1025.03|1027.66|1024.78|0
1655367120000|2022-06-16 08:12:00|1027.66|1024.78|1025.56|1022.68|1027.66|1024.78|1025.56|1022.68|0
1655367130000|2022-06-16 08:12:10|1025.68|1022.8|1026.67|1023.79|1026.8|1023.92|1025.56|1022.68|0
1655367140000|2022-06-16 08:12:20|1027.17|1024.29|1027.66|1024.78|1027.66|1024.78|1027.17|1024.29|0
1655367150000|2022-06-16 08:12:30|1027.42|1024.54|1027.17|1024.29|1027.42|1024.54|1026.92|1024.04|0
1655367160000|2022-06-16 08:12:40|1026.92|1024.04|1026.67|1023.79|1027.17|1024.29|1026.42|1023.54|0
1655367170000|2022-06-16 08:12:50|1026.92|1024.04|1026.18|1023.3|1027.05|1024.17|1026.18|1023.3|0
1655367180000|2022-06-16 08:13:00|1026.42|1023.54|1025.93|1023.05|1026.42|1023.54|1024.93|1022.05|0
1655367190000|2022-06-16 08:13:10|1026.3|1023.42|1026.42|1023.54|1026.92|1024.04|1026.3|1023.42|0
1655367200000|2022-06-16 08:13:20|1026.3|1023.42|1025.68|1022.8|1026.3|1023.42|1025.68|1022.8|0
1655367210000|2022-06-16 08:13:30|1025.43|1022.55|1024.93|1022.05|1026.3|1023.42|1024.93|1022.05|0
1655367220000|2022-06-16 08:13:40|1024.32|1021.44|1023.69|1020.81|1024.32|1021.44|1023.45|1020.57|0
1655367230000|2022-06-16 08:13:50|1024.19|1021.31|1026.06|1023.18|1026.18|1023.3|1024.19|1021.31|0
1655367240000|2022-06-16 08:14:00|1025.93|1023.05|1024.32|1021.44|1025.93|1023.05|1024.32|1021.44|0
1655367250000|2022-06-16 08:14:10|1024.44|1021.56|1025.31|1022.43|1025.31|1022.43|1024.44|1021.56|0
1655367260000|2022-06-16 08:14:20|1025.43|1022.55|1024.93|1022.05|1025.43|1022.55|1024.93|1022.05|0
1655367270000|2022-06-16 08:14:30|1024.69|1021.81|1024.93|1022.05|1025.18|1022.3|1024.69|1021.81|0
1655367280000|2022-06-16 08:14:40|1025.31|1022.43|1024.69|1021.81|1025.31|1022.43|1024.69|1021.81|0
1655367290000|2022-06-16 08:14:50|1025.18|1022.3|1024.69|1021.81|1025.31|1022.43|1024.69|1021.81|0
1655367300000|2022-06-16 08:15:00|1025.06|1022.18|1025.43|1022.55|1025.56|1022.68|1025.06|1022.18|0
1655367310000|2022-06-16 08:15:10|1024.69|1021.81|1024.57|1021.69|1025.06|1022.18|1024.19|1021.31|0
1655367320000|2022-06-16 08:15:20|1024.93|1022.05|1024.19|1021.31|1025.06|1022.18|1024.19|1021.31|0
1655367330000|2022-06-16 08:15:30|1023.45|1020.57|1024.19|1021.31|1024.19|1021.31|1023.45|1020.57|0
1655367340000|2022-06-16 08:15:40|1024.57|1021.69|1024.82|1021.94|1024.82|1021.94|1024.57|1021.69|0
1655367350000|2022-06-16 08:15:50|1025.18|1022.3|1025.18|1022.3|1025.31|1022.43|1025.06|1022.18|0
1655367360000|2022-06-16 08:16:00|1025.31|1022.43|1025.31|1022.43|1025.31|1022.43|1025.31|1022.43|0
1655367370000|2022-06-16 08:16:10|1024.93|1022.05|1024.57|1021.69|1024.93|1022.05|1024.07|1021.19|0
1655367380000|2022-06-16 08:16:20|1024.93|1022.05|1024.19|1021.31|1024.93|1022.05|1024.19|1021.31|0
1655367390000|2022-06-16 08:16:30|1024.93|1022.05|1024.82|1021.94|1024.93|1022.05|1024.82|1021.94|0
1655367400000|2022-06-16 08:16:40|1024.93|1022.05|1024.69|1021.81|1025.06|1022.18|1024.69|1021.81|0
1655367410000|2022-06-16 08:16:50|1024.32|1021.44|1023.82|1020.94|1024.57|1021.69|1023.69|1020.81|0
1655367420000|2022-06-16 08:17:00|1024.07|1021.19|1023.94|1021.06|1024.07|1021.19|1023.94|1021.06|0
1655367430000|2022-06-16 08:17:10|1024.07|1021.19|1023.69|1020.81|1024.07|1021.19|1023.45|1020.57|0
1655367440000|2022-06-16 08:17:20|1023.94|1021.06|1024.19|1021.31|1024.19|1021.31|1023.94|1021.06|0
1655367450000|2022-06-16 08:17:30|1024.07|1021.19|1023.45|1020.57|1024.19|1021.31|1023.45|1020.57|0
1655367460000|2022-06-16 08:17:40|1022.33|1019.45|1022.21|1019.33|1022.33|1019.45|1021.71|1018.83|0
1655367470000|2022-06-16 08:17:50|1022.45|1019.57|1021.71|1018.83|1022.45|1019.57|1021.71|1018.83|0
1655367480000|2022-06-16 08:18:00|1022.33|1019.45|1021.46|1018.58|1022.33|1019.45|1021.46|1018.58|0
1655367490000|2022-06-16 08:18:10|1021.21|1018.33|1021.59|1018.71|1021.96|1019.08|1021.21|1018.33|0
1655367500000|2022-06-16 08:18:20|1021.46|1018.58|1024.19|1021.31|1024.19|1021.31|1021.46|1018.58|0
1655367510000|2022-06-16 08:18:30|1024.44|1021.56|1023.94|1021.06|1024.69|1021.81|1023.94|1021.06|0
1655367520000|2022-06-16 08:18:40|1024.82|1021.94|1024.69|1021.81|1025.18|1022.3|1024.69|1021.81|0
1655367530000|2022-06-16 08:18:50|1024.82|1021.94|1024.69|1021.81|1024.82|1021.94|1024.44|1021.56|0
1655367540000|2022-06-16 08:19:00|1024.82|1021.94|1025.18|1022.3|1025.31|1022.43|1024.82|1021.94|0
1655367550000|2022-06-16 08:19:10|1024.93|1022.05|1024.93|1022.05|1024.93|1022.05|1024.57|1021.69|0
1655367560000|2022-06-16 08:19:20|1024.82|1021.94|1024.93|1022.05|1025.18|1022.3|1024.82|1021.94|0
1655367570000|2022-06-16 08:19:30|1025.18|1022.3|1025.18|1022.3|1025.43|1022.55|1025.18|1022.3|0
1655367580000|2022-06-16 08:19:40|1025.06|1022.18|1025.56|1022.68|1025.56|1022.68|1025.06|1022.18|0
1655367590000|2022-06-16 08:19:50|1025.93|1023.05|1026.18|1023.3|1026.18|1023.3|1025.81|1022.93|0
1655367600000|2022-06-16 08:20:00|1026.06|1023.18|1025.43|1022.55|1026.06|1023.18|1025.43|1022.55|0
1655367610000|2022-06-16 08:20:10|1024.82|1021.94|1025.93|1023.05|1025.93|1023.05|1024.82|1021.94|0
1655367620000|2022-06-16 08:20:20|1025.56|1022.68|1025.31|1022.43|1025.93|1023.05|1025.31|1022.43|0
1655367630000|2022-06-16 08:20:30|1025.18|1022.3|1024.93|1022.05|1025.18|1022.3|1024.93|1022.05|0
1655367640000|2022-06-16 08:20:40|1024.69|1021.81|1024.44|1021.56|1024.69|1021.81|1024.44|1021.56|0
1655367650000|2022-06-16 08:20:50|1024.93|1022.05|1024.69|1021.81|1024.93|1022.05|1024.44|1021.56|0
1655367660000|2022-06-16 08:21:00|1024.32|1021.44|1024.93|1022.05|1024.93|1022.05|1024.32|1021.44|0
1655367670000|2022-06-16 08:21:10|1025.18|1022.3|1024.93|1022.05|1025.18|1022.3|1024.93|1022.05|0
1655367680000|2022-06-16 08:21:20|1024.32|1021.44|1024.69|1021.81|1024.69|1021.81|1024.19|1021.31|0
1655367690000|2022-06-16 08:21:30|1024.44|1021.56|1025.68|1022.8|1025.93|1023.05|1024.44|1021.56|0
1655367700000|2022-06-16 08:21:40|1025.93|1023.05|1026.18|1023.3|1026.42|1023.54|1025.93|1023.05|0
1655367710000|2022-06-16 08:21:50|1026.42|1023.54|1028.16|1025.28|1028.16|1025.28|1026.42|1023.54|0
1655367720000|2022-06-16 08:22:00|1028.66|1025.78|1028.41|1025.53|1028.66|1025.78|1028.16|1025.28|0
1655367730000|2022-06-16 08:22:10|1027.91|1025.03|1028.29|1025.41|1029.4|1026.52|1027.91|1025.03|0
1655367740000|2022-06-16 08:22:20|1028.41|1025.53|1028.04|1025.16|1028.41|1025.53|1028.04|1025.16|0
1655367750000|2022-06-16 08:22:30|1028.29|1025.41|1028.9|1026.02|1028.9|1026.02|1028.16|1025.28|0
1655367760000|2022-06-16 08:22:40|1029.03|1026.15|1030.03|1027.15|1030.03|1027.15|1029.03|1026.15|0
1655367770000|2022-06-16 08:22:50|1030.39|1027.51|1030.64|1027.76|1030.64|1027.76|1030.39|1027.51|0
1655367780000|2022-06-16 08:23:00|1030.89|1028.01|1030.64|1027.76|1031.02|1028.14|1030.64|1027.76|0
1655367790000|2022-06-16 08:23:10|1030.89|1028.01|1029.9|1027.02|1030.89|1028.01|1029.9|1027.02|0
1655367800000|2022-06-16 08:23:20|1029.78|1026.9|1028.16|1025.28|1029.78|1026.9|1027.91|1025.03|0
1655367810000|2022-06-16 08:23:30|1028.66|1025.78|1026.67|1023.79|1028.66|1025.78|1026.67|1023.79|0
1655367820000|2022-06-16 08:23:40|1026.92|1024.04|1027.91|1025.03|1027.91|1025.03|1026.42|1023.54|0
1655367830000|2022-06-16 08:23:50|1027.42|1024.54|1027.42|1024.54|1027.54|1024.66|1027.17|1024.29|0
1655367840000|2022-06-16 08:24:00|1027.91|1025.03|1029.15|1026.27|1029.15|1026.27|1027.91|1025.03|0
1655367850000|2022-06-16 08:24:10|1029.03|1026.15|1027.17|1024.29|1029.15|1026.27|1027.17|1024.29|0
1655367860000|2022-06-16 08:24:20|1027.05|1024.17|1026.92|1024.04|1027.05|1024.17|1026.92|1024.04|0
1655367870000|2022-06-16 08:24:30|1026.67|1023.79|1025.81|1022.93|1026.67|1023.79|1025.43|1022.55|0
1655367880000|2022-06-16 08:24:40|1025.68|1022.8|1025.18|1022.3|1025.68|1022.8|1025.18|1022.3|0
1655367890000|2022-06-16 08:24:50|1025.81|1022.93|1026.42|1023.54|1026.42|1023.54|1025.81|1022.93|0
1655367900000|2022-06-16 08:25:00|1026.67|1023.79|1025.56|1022.68|1026.67|1023.79|1025.56|1022.68|0
1655367910000|2022-06-16 08:25:10|1025.43|1022.55|1025.81|1022.93|1026.42|1023.54|1025.31|1022.43|0
1655367920000|2022-06-16 08:25:20|1025.93|1023.05|1025.43|1022.55|1026.18|1023.3|1025.43|1022.55|0
1655367930000|2022-06-16 08:25:30|1025.18|1022.3|1024.93|1022.05|1025.18|1022.3|1024.82|1021.94|0
1655367940000|2022-06-16 08:25:40|1025.06|1022.18|1025.81|1022.93|1025.81|1022.93|1024.93|1022.05|0
1655367950000|2022-06-16 08:25:50|1026.18|1023.3|1026.92|1024.04|1026.92|1024.04|1026.18|1023.3|0
1655367960000|2022-06-16 08:26:00|1026.55|1023.67|1027.3|1024.42|1027.91|1025.03|1026.55|1023.67|0
1655367970000|2022-06-16 08:26:10|1027.91|1025.03|1026.67|1023.79|1028.41|1025.53|1026.67|1023.79|0
1655367980000|2022-06-16 08:26:20|1026.06|1023.18|1025.43|1022.55|1026.06|1023.18|1025.31|1022.43|0
1655367990000|2022-06-16 08:26:30|1024.93|1022.05|1024.19|1021.31|1024.93|1022.05|1024.19|1021.31|0
1655368000000|2022-06-16 08:26:40|1023.2|1020.32|1022.41|1019.53|1023.2|1020.32|1022.41|1019.53|0
1655368010000|2022-06-16 08:26:50|1022.17|1019.29|1022.17|1019.29|1022.66|1019.78|1022.17|1019.29|0
1655368020000|2022-06-16 08:27:00|1021.92|1019.04|1022.41|1019.53|1022.54|1019.66|1021.92|1019.04|0
1655368030000|2022-06-16 08:27:10|1022.17|1019.29|1023.04|1020.16|1023.04|1020.16|1022.17|1019.29|0
1655368040000|2022-06-16 08:27:20|1023.66|1020.78|1024.15|1021.27|1024.15|1021.27|1023.66|1020.78|0
1655368050000|2022-06-16 08:27:30|1024.03|1021.15|1024.53|1021.65|1024.65|1021.77|1024.03|1021.15|0
1655368060000|2022-06-16 08:27:40|1024.9|1022.02|1024.03|1021.15|1024.9|1022.02|1024.03|1021.15|0
1655368070000|2022-06-16 08:27:50|1023.9|1021.02|1023.66|1020.78|1024.03|1021.15|1023.66|1020.78|0
1655368080000|2022-06-16 08:28:00|1024.15|1021.27|1024.28|1021.4|1024.28|1021.4|1023.41|1020.53|0
1655368090000|2022-06-16 08:28:10|1024.65|1021.77|1024.4|1021.52|1024.65|1021.77|1024.4|1021.52|0
1655368100000|2022-06-16 08:28:20|1025.39|1022.51|1025.39|1022.51|1025.39|1022.51|1025.27|1022.39|0
1655368110000|2022-06-16 08:28:30|1023.9|1021.02|1024.4|1021.52|1024.4|1021.52|1023.9|1021.02|0
1655368120000|2022-06-16 08:28:40|1023.9|1021.02|1023.41|1020.53|1023.9|1021.02|1023.29|1020.41|0
1655368130000|2022-06-16 08:28:50|1023.29|1020.41|1022.91|1020.03|1023.29|1020.41|1022.91|1020.03|0
1655368140000|2022-06-16 08:29:00|1023.78|1020.9|1024.03|1021.15|1024.03|1021.15|1023.41|1020.53|0
1655368150000|2022-06-16 08:29:10|1024.65|1021.77|1025.14|1022.26|1025.14|1022.26|1024.65|1021.77|0
1655368160000|2022-06-16 08:29:20|1025.39|1022.51|1026.63|1023.75|1026.63|1023.75|1025.39|1022.51|0
1655368170000|2022-06-16 08:29:30|1026.51|1023.63|1024.9|1022.02|1026.51|1023.63|1024.9|1022.02|0
1655368180000|2022-06-16 08:29:40|1024.65|1021.77|1024.03|1021.15|1024.65|1021.77|1024.03|1021.15|0
1655368190000|2022-06-16 08:29:50|1023.66|1020.78|1024.03|1021.15|1024.03|1021.15|1023.66|1020.78|0
1655368200000|2022-06-16 08:30:00|1024.15|1021.27|1024.53|1021.65|1024.53|1021.65|1023.78|1020.9|0
1655368210000|2022-06-16 08:30:10|1024.4|1021.52|1024.78|1021.9|1025.39|1022.51|1024.4|1021.52|0
1655368220000|2022-06-16 08:30:20|1025.14|1022.26|1025.27|1022.39|1025.89|1023.01|1025.14|1022.26|0
1655368230000|2022-06-16 08:30:30|1025.39|1022.51|1025.52|1022.64|1026.27|1023.39|1025.39|1022.51|0
1655368240000|2022-06-16 08:30:40|1024.78|1021.9|1024.4|1021.52|1024.9|1022.02|1024.4|1021.52|0
1655368250000|2022-06-16 08:30:50|1024.78|1021.9|1025.27|1022.39|1025.27|1022.39|1024.65|1021.77|0
1655368260000|2022-06-16 08:31:00|1025.39|1022.51|1026.88|1024|1026.88|1024|1025.39|1022.51|0
1655368270000|2022-06-16 08:31:10|1027.13|1024.25|1026.63|1023.75|1027.13|1024.25|1026.63|1023.75|0
1655368280000|2022-06-16 08:31:20|1027.13|1024.25|1028.25|1025.37|1028.25|1025.37|1027.13|1024.25|0
1655368290000|2022-06-16 08:31:30|1029.49|1026.61|1028.87|1025.99|1029.49|1026.61|1028.87|1025.99|0
1655368300000|2022-06-16 08:31:40|1028.37|1025.49|1028.62|1025.74|1028.75|1025.87|1028.37|1025.49|0
1655368310000|2022-06-16 08:31:50|1027.38|1024.5|1028.25|1025.37|1028.25|1025.37|1027.38|1024.5|0
1655368320000|2022-06-16 08:32:00|1028.5|1025.62|1026.39|1023.51|1029.24|1026.36|1026.39|1023.51|0
1655368330000|2022-06-16 08:32:10|1026.63|1023.75|1025.52|1022.64|1026.63|1023.75|1025.52|1022.64|0
1655368340000|2022-06-16 08:32:20|1025.64|1022.76|1027.01|1024.13|1027.01|1024.13|1025.64|1022.76|0
1655368350000|2022-06-16 08:32:30|1026.88|1024|1029.12|1026.24|1029.12|1026.24|1026.88|1024|0
1655368360000|2022-06-16 08:32:40|1028.12|1025.24|1028.62|1025.74|1028.62|1025.74|1028.12|1025.24|0
1655368370000|2022-06-16 08:32:50|1029.24|1026.36|1027.76|1024.88|1029.24|1026.36|1027.76|1024.88|0
1655368380000|2022-06-16 08:33:00|1027.13|1024.25|1026.76|1023.88|1027.13|1024.25|1026.76|1023.88|0
1655368390000|2022-06-16 08:33:10|1026.39|1023.51|1026.14|1023.26|1026.39|1023.51|1025.89|1023.01|0
1655368400000|2022-06-16 08:33:20|1026.63|1023.75|1028|1025.12|1028|1025.12|1026.63|1023.75|0
1655368410000|2022-06-16 08:33:30|1028.37|1025.49|1028.12|1025.24|1029|1026.12|1028.12|1025.24|0
1655368420000|2022-06-16 08:33:40|1027.76|1024.88|1028|1025.12|1028.62|1025.74|1027.76|1024.88|0
1655368430000|2022-06-16 08:33:50|1027.51|1024.63|1028.25|1025.37|1028.25|1025.37|1027.51|1024.63|0
1655368440000|2022-06-16 08:34:00|1028.12|1025.24|1028.75|1025.87|1028.75|1025.87|1028|1025.12|0
1655368450000|2022-06-16 08:34:10|1028.62|1025.74|1029.36|1026.48|1029.36|1026.48|1028.5|1025.62|0
1655368460000|2022-06-16 08:34:20|1029.24|1026.36|1028.75|1025.87|1029.61|1026.73|1028.75|1025.87|0
1655368470000|2022-06-16 08:34:30|1029|1026.12|1028.87|1025.99|1029|1026.12|1028.87|1025.99|0
1655368480000|2022-06-16 08:34:40|1029|1026.12|1030.11|1027.23|1030.24|1027.36|1029|1026.12|0
1655368490000|2022-06-16 08:34:50|1030.61|1027.73|1031.48|1028.6|1031.48|1028.6|1030.49|1027.61|0
1655368500000|2022-06-16 08:35:00|1032.09|1029.21|1031.35|1028.47|1032.09|1029.21|1031.35|1028.47|0
1655368510000|2022-06-16 08:35:10|1031.6|1028.72|1030.36|1027.48|1031.6|1028.72|1030.36|1027.48|0
1655368520000|2022-06-16 08:35:20|1030.73|1027.85|1031.48|1028.6|1031.48|1028.6|1030.73|1027.85|0
1655368530000|2022-06-16 08:35:30|1032.59|1029.71|1032.97|1030.09|1032.97|1030.09|1032.09|1029.21|0
1655368540000|2022-06-16 08:35:40|1031.85|1028.97|1031.85|1028.97|1031.98|1029.1|1031.85|1028.97|0
1655368550000|2022-06-16 08:35:50|1031.6|1028.72|1031.6|1028.72|1031.6|1028.72|1031.48|1028.6|0
1655368560000|2022-06-16 08:36:00|1031.35|1028.47|1031.23|1028.35|1031.35|1028.47|1031.23|1028.35|0
1655368570000|2022-06-16 08:36:10|1030.85|1027.97|1030.36|1027.48|1030.85|1027.97|1030.36|1027.48|0
1655368580000|2022-06-16 08:36:20|1029.86|1026.98|1030.61|1027.73|1030.61|1027.73|1029.86|1026.98|0
1655368590000|2022-06-16 08:36:30|1031.73|1028.85|1032.09|1029.21|1033.09|1030.21|1031.73|1028.85|0
1655368600000|2022-06-16 08:36:40|1032.59|1029.71|1031.6|1028.72|1032.59|1029.71|1031.35|1028.47|0
1655368610000|2022-06-16 08:36:50|1030.61|1027.73|1031.1|1028.22|1031.1|1028.22|1030.61|1027.73|0
1655368620000|2022-06-16 08:37:00|1030.11|1027.23|1029.61|1026.73|1030.11|1027.23|1029.61|1026.73|0
1655368630000|2022-06-16 08:37:10|1030.11|1027.23|1029.36|1026.48|1030.11|1027.23|1029.36|1026.48|0
1655368640000|2022-06-16 08:37:20|1029.12|1026.24|1029|1026.12|1029.24|1026.36|1029|1026.12|0
1655368650000|2022-06-16 08:37:30|1028.75|1025.87|1028.37|1025.49|1028.87|1025.99|1028.37|1025.49|0
1655368660000|2022-06-16 08:37:40|1028.12|1025.24|1028.37|1025.49|1028.62|1025.74|1028.12|1025.24|0
1655368670000|2022-06-16 08:37:50|1028.87|1025.99|1028.12|1025.24|1028.87|1025.99|1028.12|1025.24|0
1655368680000|2022-06-16 08:38:00|1027.87|1024.99|1027.87|1024.99|1028|1025.12|1027.87|1024.99|0
1655368690000|2022-06-16 08:38:10|1027.51|1024.63|1027.51|1024.63|1027.51|1024.63|1027.51|1024.63|0
1655368700000|2022-06-16 08:38:20|1027.38|1024.5|1027.38|1024.5|1027.38|1024.5|1027.38|1024.5|0
1655368710000|2022-06-16 08:38:30|1027.26|1024.38|1027.63|1024.75|1027.63|1024.75|1027.26|1024.38|0
1655368720000|2022-06-16 08:38:40|1027.38|1024.5|1027.87|1024.99|1027.87|1024.99|1027.38|1024.5|0
1655368730000|2022-06-16 08:38:50|1027.63|1024.75|1027.87|1024.99|1027.87|1024.99|1027.38|1024.5|0
1655368740000|2022-06-16 08:39:00|1028|1025.12|1027.38|1024.5|1028|1025.12|1027.13|1024.25|0
1655368750000|2022-06-16 08:39:10|1027.87|1024.99|1027.63|1024.75|1028|1025.12|1027.38|1024.5|0
1655368760000|2022-06-16 08:39:20|1027.38|1024.5|1026.88|1024|1027.38|1024.5|1026.88|1024|0
1655368770000|2022-06-16 08:39:30|1026.14|1023.26|1028.62|1025.74|1028.62|1025.74|1026.14|1023.26|0
1655368780000|2022-06-16 08:39:40|1029.24|1026.36|1028.12|1025.24|1029.86|1026.98|1028.12|1025.24|0
1655368790000|2022-06-16 08:39:50|1027.63|1024.75|1026.02|1023.14|1027.87|1024.99|1026.02|1023.14|0
1655368800000|2022-06-16 08:40:00|1026.14|1023.26|1027.38|1024.5|1027.63|1024.75|1026.14|1023.26|0
1655368810000|2022-06-16 08:40:10|1027.51|1024.63|1029|1026.12|1029|1026.12|1027.51|1024.63|0
1655368820000|2022-06-16 08:40:20|1028.62|1025.74|1028.62|1025.74|1028.87|1025.99|1028.62|1025.74|0
1655368830000|2022-06-16 08:40:30|1027.87|1024.99|1028|1025.12|1028|1025.12|1027.63|1024.75|0
1655368840000|2022-06-16 08:40:40|1028.12|1025.24|1028.12|1025.24|1028.12|1025.24|1028.12|1025.24|0
1655368850000|2022-06-16 08:40:50|1028.37|1025.49|1028.62|1025.74|1028.62|1025.74|1028.12|1025.24|0
1655368860000|2022-06-16 08:41:00|1028.5|1025.62|1027.63|1024.75|1028.62|1025.74|1027.63|1024.75|0
1655368870000|2022-06-16 08:41:10|1027.87|1024.99|1028.12|1025.24|1028.12|1025.24|1027.87|1024.99|0
1655368880000|2022-06-16 08:41:20|1028.37|1025.49|1028.87|1025.99|1028.87|1025.99|1028.37|1025.49|0
1655368890000|2022-06-16 08:41:30|1029.36|1026.48|1029.12|1026.24|1029.36|1026.48|1029.12|1026.24|0
1655368900000|2022-06-16 08:41:40|1028.87|1025.99|1028.5|1025.62|1028.87|1025.99|1028.37|1025.49|0
1655368910000|2022-06-16 08:41:50|1029.12|1026.24|1029.86|1026.98|1029.86|1026.98|1029.12|1026.24|0
1655368920000|2022-06-16 08:42:00|1028.87|1025.99|1028.37|1025.49|1028.87|1025.99|1028.37|1025.49|0
1655368930000|2022-06-16 08:42:10|1028.25|1025.37|1028.87|1025.99|1028.87|1025.99|1028.25|1025.37|0
1655368940000|2022-06-16 08:42:20|1029.74|1026.86|1029.61|1026.73|1029.74|1026.86|1029.24|1026.36|0
1655368950000|2022-06-16 08:42:30|1029.49|1026.61|1029.86|1026.98|1029.86|1026.98|1029.36|1026.48|0
1655368960000|2022-06-16 08:42:40|1029.61|1026.73|1029.36|1026.48|1029.61|1026.73|1029.24|1026.36|0
1655368970000|2022-06-16 08:42:50|1029.12|1026.24|1029.49|1026.61|1029.49|1026.61|1028.87|1025.99|0
1655368980000|2022-06-16 08:43:00|1029.36|1026.48|1028.87|1025.99|1029.36|1026.48|1028.37|1025.49|0
1655368990000|2022-06-16 08:43:10|1029.36|1026.48|1031.73|1028.85|1031.73|1028.85|1029.36|1026.48|0
1655369000000|2022-06-16 08:43:20|1031.6|1028.72|1031.73|1028.85|1032.09|1029.21|1031.6|1028.72|0
1655369010000|2022-06-16 08:43:30|1032.09|1029.21|1031.73|1028.85|1032.09|1029.21|1031.35|1028.47|0
1655369020000|2022-06-16 08:43:40|1031.85|1028.97|1031.48|1028.6|1031.85|1028.97|1031.35|1028.47|0
1655369030000|2022-06-16 08:43:50|1031.1|1028.22|1031.85|1028.97|1031.85|1028.97|1031.1|1028.22|0
1655369040000|2022-06-16 08:44:00|1031.6|1028.72|1032.47|1029.59|1032.47|1029.59|1031.6|1028.72|0
1655369050000|2022-06-16 08:44:10|1032.72|1029.84|1032.59|1029.71|1032.72|1029.84|1032.47|1029.59|0
1655369060000|2022-06-16 08:44:20|1033.22|1030.34|1034.21|1031.33|1034.33|1031.45|1033.22|1030.34|0
1655369070000|2022-06-16 08:44:30|1033.83|1030.95|1032.84|1029.96|1033.83|1030.95|1032.84|1029.96|0
1655369080000|2022-06-16 08:44:40|1033.34|1030.46|1033.58|1030.7|1033.58|1030.7|1033.34|1030.46|0
1655369090000|2022-06-16 08:44:50|1033.22|1030.34|1033.58|1030.7|1033.58|1030.7|1033.22|1030.34|0
1655369100000|2022-06-16 08:45:00|1033.34|1030.46|1032.09|1029.21|1033.34|1030.46|1032.09|1029.21|0
1655369110000|2022-06-16 08:45:10|1031.6|1028.72|1031.48|1028.6|1031.6|1028.72|1031.48|1028.6|0
1655369120000|2022-06-16 08:45:20|1031.35|1028.47|1031.23|1028.35|1031.35|1028.47|1031.23|1028.35|0
1655369130000|2022-06-16 08:45:30|1031.35|1028.47|1032.22|1029.34|1032.22|1029.34|1031.35|1028.47|0
1655369140000|2022-06-16 08:45:40|1032.34|1029.46|1031.98|1029.1|1032.34|1029.46|1031.98|1029.1|0
1655369150000|2022-06-16 08:45:50|1031.85|1028.97|1031.6|1028.72|1031.85|1028.97|1031.6|1028.72|0
1655369160000|2022-06-16 08:46:00|1032.09|1029.21|1032.09|1029.21|1032.22|1029.34|1031.85|1028.97|0
1655369170000|2022-06-16 08:46:10|1032.34|1029.46|1032.34|1029.46|1032.34|1029.46|1032.34|1029.46|0
1655369180000|2022-06-16 08:46:20|1032.59|1029.71|1032.09|1029.21|1032.59|1029.71|1032.09|1029.21|0
1655369190000|2022-06-16 08:46:30|1031.6|1028.72|1031.6|1028.72|1031.85|1028.97|1031.6|1028.72|0
1655369200000|2022-06-16 08:46:40|1030.85|1027.97|1030.85|1027.97|1031.35|1028.47|1030.85|1027.97|0
1655369210000|2022-06-16 08:46:50|1030.6|1027.72|1030.49|1027.61|1030.73|1027.85|1030.49|1027.61|0
1655369220000|2022-06-16 08:47:00|1030.6|1027.72|1030.36|1027.48|1030.6|1027.72|1030.36|1027.48|0
1655369230000|2022-06-16 08:47:10|1030.6|1027.72|1030.36|1027.48|1030.6|1027.72|1030.36|1027.48|0
1655369240000|2022-06-16 08:47:20|1031.1|1028.22|1030.36|1027.48|1031.1|1028.22|1030.36|1027.48|0
1655369250000|2022-06-16 08:47:30|1030.6|1027.72|1029.99|1027.11|1030.6|1027.72|1029.99|1027.11|0
1655369260000|2022-06-16 08:47:40|1029.61|1026.73|1029.36|1026.48|1029.61|1026.73|1029.12|1026.24|0
1655369270000|2022-06-16 08:47:50|1029.49|1026.61|1029.61|1026.73|1029.61|1026.73|1029.49|1026.61|0
1655369280000|2022-06-16 08:48:00|1029.74|1026.86|1031.6|1028.72|1031.6|1028.72|1029.74|1026.86|0
1655369290000|2022-06-16 08:48:10|1030.85|1027.97|1030.6|1027.72|1031.23|1028.35|1030.6|1027.72|0
1655369300000|2022-06-16 08:48:20|1030.36|1027.48|1030.6|1027.72|1030.85|1027.97|1030.36|1027.48|0
1655369310000|2022-06-16 08:48:30|1030.98|1028.1|1030.98|1028.1|1030.98|1028.1|1030.6|1027.72|0
1655369320000|2022-06-16 08:48:40|1031.23|1028.35|1030.85|1027.97|1031.23|1028.35|1030.36|1027.48|0
1655369330000|2022-06-16 08:48:50|1031.23|1028.35|1030.98|1028.1|1031.23|1028.35|1030.98|1028.1|0
1655369340000|2022-06-16 08:49:00|1030.85|1027.97|1031.85|1028.97|1031.85|1028.97|1030.85|1027.97|0
1655369350000|2022-06-16 08:49:10|1032.47|1029.59|1031.98|1029.1|1032.47|1029.59|1031.35|1028.47|0
1655369360000|2022-06-16 08:49:20|1032.09|1029.21|1032.22|1029.34|1032.34|1029.46|1032.09|1029.21|0
1655369370000|2022-06-16 08:49:30|1031.6|1028.72|1031.73|1028.85|1031.85|1028.97|1031.6|1028.72|0
1655369380000|2022-06-16 08:49:40|1031.85|1028.97|1030.49|1027.61|1031.85|1028.97|1030.49|1027.61|0
1655369390000|2022-06-16 08:49:50|1030.11|1027.23|1029.61|1026.73|1030.11|1027.23|1029.61|1026.73|0
1655369400000|2022-06-16 08:50:00|1029.86|1026.98|1031.6|1028.72|1031.6|1028.72|1029.86|1026.98|0
1655369410000|2022-06-16 08:50:10|1032.09|1029.21|1033.58|1030.7|1033.58|1030.7|1032.09|1029.21|0
1655369420000|2022-06-16 08:50:20|1033.71|1030.83|1035.07|1032.19|1035.07|1032.19|1033.71|1030.83|0
1655369430000|2022-06-16 08:50:30|1035.32|1032.44|1035.7|1032.82|1035.7|1032.82|1035.2|1032.32|0
1655369440000|2022-06-16 08:50:40|1036.32|1033.44|1039.18|1036.3|1039.18|1036.3|1036.32|1033.44|0
1655369450000|2022-06-16 08:50:50|1038.55|1035.67|1037.56|1034.68|1038.55|1035.67|1036.94|1034.06|0
1655369460000|2022-06-16 08:51:00|1037.19|1034.31|1036.56|1033.68|1037.31|1034.43|1036.56|1033.68|0
1655369470000|2022-06-16 08:51:10|1036.81|1033.93|1037.81|1034.93|1038.43|1035.55|1036.81|1033.93|0
1655369480000|2022-06-16 08:51:20|1037.56|1034.68|1038.43|1035.55|1038.43|1035.55|1037.56|1034.68|0
1655369490000|2022-06-16 08:51:30|1037.93|1035.05|1038.3|1035.42|1038.3|1035.42|1037.81|1034.93|0
1655369500000|2022-06-16 08:51:40|1038.68|1035.8|1038.05|1035.17|1039.3|1036.42|1038.05|1035.17|0
1655369510000|2022-06-16 08:51:50|1038.18|1035.3|1037.31|1034.43|1038.18|1035.3|1037.06|1034.18|0
1655369520000|2022-06-16 08:52:00|1037.06|1034.18|1037.31|1034.43|1037.31|1034.43|1036.81|1033.93|0
1655369530000|2022-06-16 08:52:10|1037.19|1034.31|1037.31|1034.43|1037.31|1034.43|1037.06|1034.18|0
1655369540000|2022-06-16 08:52:20|1037.81|1034.93|1037.56|1034.68|1037.81|1034.93|1037.56|1034.68|0
1655369550000|2022-06-16 08:52:30|1037.69|1034.81|1037.93|1035.05|1037.93|1035.05|1037.06|1034.18|0
1655369560000|2022-06-16 08:52:40|1038.55|1035.67|1039.79|1036.91|1040.04|1037.16|1038.55|1035.67|0
1655369570000|2022-06-16 08:52:50|1039.05|1036.17|1039.3|1036.42|1039.3|1036.42|1038.8|1035.92|0
1655369580000|2022-06-16 08:53:00|1039.54|1036.66|1039.3|1036.42|1039.54|1036.66|1039.05|1036.17|0
1655369590000|2022-06-16 08:53:10|1039.54|1036.66|1039.67|1036.79|1039.92|1037.04|1039.54|1036.66|0
1655369600000|2022-06-16 08:53:20|1039.3|1036.42|1039.3|1036.42|1039.3|1036.42|1038.68|1035.8|0
1655369610000|2022-06-16 08:53:30|1039.43|1036.55|1039.54|1036.66|1039.54|1036.66|1038.68|1035.8|0
1655369620000|2022-06-16 08:53:40|1039.05|1036.17|1038.3|1035.42|1039.05|1036.17|1038.3|1035.42|0
1655369630000|2022-06-16 08:53:50|1038.68|1035.8|1036.94|1034.06|1038.68|1035.8|1036.94|1034.06|0
1655369640000|2022-06-16 08:54:00|1037.06|1034.18|1037.56|1034.68|1037.56|1034.68|1036.81|1033.93|0
1655369650000|2022-06-16 08:54:10|1037.93|1035.05|1037.93|1035.05|1037.93|1035.05|1037.31|1034.43|0
1655369660000|2022-06-16 08:54:20|1037.69|1034.81|1036.94|1034.06|1037.69|1034.81|1036.81|1033.93|0
1655369670000|2022-06-16 08:54:30|1037.44|1034.56|1036.94|1034.06|1037.44|1034.56|1036.94|1034.06|0
1655369680000|2022-06-16 08:54:40|1037.31|1034.43|1037.06|1034.18|1037.93|1035.05|1037.06|1034.18|0
1655369690000|2022-06-16 08:54:50|1037.69|1034.81|1037.06|1034.18|1037.69|1034.81|1037.06|1034.18|0
1655369700000|2022-06-16 08:55:00|1036.94|1034.06|1036.81|1033.93|1037.31|1034.43|1036.81|1033.93|0
1655369710000|2022-06-16 08:55:10|1037.56|1034.68|1037.19|1034.31|1037.81|1034.93|1037.19|1034.31|0
1655369720000|2022-06-16 08:55:20|1037.69|1034.81|1038.68|1035.8|1039.3|1036.42|1037.69|1034.81|0
1655369730000|2022-06-16 08:55:30|1038.8|1035.92|1039.3|1036.42|1039.3|1036.42|1038.18|1035.3|0
1655369740000|2022-06-16 08:55:40|1039.05|1036.17|1039.3|1036.42|1039.3|1036.42|1038.8|1035.92|0
1655369750000|2022-06-16 08:55:50|1038.93|1036.05|1038.05|1035.17|1038.93|1036.05|1038.05|1035.17|0
1655369760000|2022-06-16 08:56:00|1038.55|1035.67|1038.93|1036.05|1039.05|1036.17|1038.55|1035.67|0
1655369770000|2022-06-16 08:56:10|1038.68|1035.8|1038.18|1035.3|1038.68|1035.8|1038.18|1035.3|0
1655369780000|2022-06-16 08:56:20|1037.93|1035.05|1037.56|1034.68|1037.93|1035.05|1037.56|1034.68|0
1655369790000|2022-06-16 08:56:30|1038.68|1035.8|1038.18|1035.3|1038.68|1035.8|1038.05|1035.17|0
1655369800000|2022-06-16 08:56:40|1038.3|1035.42|1038.05|1035.17|1038.3|1035.42|1037.81|1034.93|0
1655369810000|2022-06-16 08:56:50|1037.93|1035.05|1038.3|1035.42|1038.3|1035.42|1037.56|1034.68|0
1655369820000|2022-06-16 08:57:00|1037.81|1034.93|1038.43|1035.55|1038.43|1035.55|1037.81|1034.93|0
1655369830000|2022-06-16 08:57:10|1038.8|1035.92|1038.55|1035.67|1039.3|1036.42|1038.55|1035.67|0
1655369840000|2022-06-16 08:57:20|1038.3|1035.42|1038.8|1035.92|1038.8|1035.92|1037.81|1034.93|0
1655369850000|2022-06-16 08:57:30|1039.3|1036.42|1038.18|1035.3|1039.3|1036.42|1037.69|1034.81|0
1655369860000|2022-06-16 08:57:40|1038.43|1035.55|1038.8|1035.92|1039.05|1036.17|1038.43|1035.55|0
1655369870000|2022-06-16 08:57:50|1038.93|1036.05|1039.3|1036.42|1039.54|1036.66|1038.93|1036.05|0
1655369880000|2022-06-16 08:58:00|1039.79|1036.91|1039.92|1037.04|1039.92|1037.04|1039.67|1036.79|0
1655369890000|2022-06-16 08:58:10|1039.79|1036.91|1040.42|1037.54|1040.42|1037.54|1039.79|1036.91|0
1655369900000|2022-06-16 08:58:20|1040.04|1037.16|1039.92|1037.04|1040.04|1037.16|1039.92|1037.04|0
1655369910000|2022-06-16 08:58:30|1040.04|1037.16|1039.67|1036.79|1040.04|1037.16|1039.67|1036.79|0
1655369920000|2022-06-16 08:58:40|1039.54|1036.66|1039.79|1036.91|1039.79|1036.91|1039.43|1036.55|0
1655369930000|2022-06-16 08:58:50|1039.67|1036.79|1040.79|1037.91|1040.79|1037.91|1039.54|1036.66|0
1655369940000|2022-06-16 08:59:00|1040.54|1037.66|1040.67|1037.79|1040.67|1037.79|1040.54|1037.66|0
1655369950000|2022-06-16 08:59:10|1040.92|1038.04|1043.4|1040.52|1044.14|1041.26|1040.92|1038.04|0
1655369960000|2022-06-16 08:59:20|1043.27|1040.39|1042.77|1039.89|1043.52|1040.64|1042.53|1039.65|0
1655369970000|2022-06-16 08:59:30|1042.65|1039.77|1042.41|1039.53|1042.77|1039.89|1042.41|1039.53|0
1655369980000|2022-06-16 08:59:40|1043.15|1040.27|1043.15|1040.27|1043.4|1040.52|1042.77|1039.89|0
1655369990000|2022-06-16 08:59:50|1043.65|1040.77|1044.02|1041.14|1044.02|1041.14|1043.65|1040.77|0
1655370000000|2022-06-16 09:00:00|1044.26|1041.38|1047.49|1044.61|1047.49|1044.61|1044.26|1041.38|0
1655370010000|2022-06-16 09:00:10|1047|1044.12|1047.25|1044.37|1047.25|1044.37|1046.5|1043.62|0
1655370020000|2022-06-16 09:00:20|1047|1044.12|1047.99|1045.11|1047.99|1045.11|1047|1044.12|0
1655370030000|2022-06-16 09:00:30|1048.12|1045.24|1047.74|1044.86|1048.12|1045.24|1047.49|1044.61|0
1655370040000|2022-06-16 09:00:40|1047.37|1044.49|1047.99|1045.11|1048.62|1045.74|1047.37|1044.49|0
1655370050000|2022-06-16 09:00:50|1048.24|1045.36|1048.37|1045.49|1048.37|1045.49|1048.12|1045.24|0
1655370060000|2022-06-16 09:01:00|1048.62|1045.74|1045.64|1042.76|1048.62|1045.74|1045.64|1042.76|0
1655370070000|2022-06-16 09:01:10|1045.51|1042.63|1044.02|1041.14|1045.51|1042.63|1044.02|1041.14|0
1655370080000|2022-06-16 09:01:20|1044.76|1041.88|1045.51|1042.63|1045.51|1042.63|1044.76|1041.88|0
1655370090000|2022-06-16 09:01:30|1045.39|1042.51|1046|1043.12|1046.25|1043.37|1045.39|1042.51|0
1655370100000|2022-06-16 09:01:40|1046.25|1043.37|1047.25|1044.37|1047.25|1044.37|1046.25|1043.37|0
1655370110000|2022-06-16 09:01:50|1046.75|1043.87|1048.24|1045.36|1048.24|1045.36|1046.75|1043.87|0
1655370120000|2022-06-16 09:02:00|1047.99|1045.11|1047.87|1044.99|1047.99|1045.11|1047.87|1044.99|0
1655370130000|2022-06-16 09:02:10|1046.5|1043.62|1045.75|1042.87|1046.5|1043.62|1045.75|1042.87|0
1655370140000|2022-06-16 09:02:20|1046.5|1043.62|1045.26|1042.38|1046.5|1043.62|1045.26|1042.38|0
1655370150000|2022-06-16 09:02:30|1045.75|1042.87|1045.39|1042.51|1045.75|1042.87|1045.26|1042.38|0
1655370160000|2022-06-16 09:02:40|1047.25|1044.37|1047.74|1044.86|1047.74|1044.86|1046.75|1043.87|0
1655370170000|2022-06-16 09:02:50|1047.99|1045.11|1047.25|1044.37|1048.12|1045.24|1047.25|1044.37|0
1655370180000|2022-06-16 09:03:00|1047.49|1044.61|1048.49|1045.61|1048.74|1045.86|1047.49|1044.61|0
1655370190000|2022-06-16 09:03:10|1048.74|1045.86|1048.74|1045.86|1048.98|1046.1|1048.49|1045.61|0
1655370200000|2022-06-16 09:03:20|1048.98|1046.1|1048.49|1045.61|1048.98|1046.1|1048.49|1045.61|0
1655370210000|2022-06-16 09:03:30|1048.24|1045.36|1048.49|1045.61|1048.98|1046.1|1048.24|1045.36|0
1655370220000|2022-06-16 09:03:40|1048.74|1045.86|1048.74|1045.86|1048.74|1045.86|1048.62|1045.74|0
1655370230000|2022-06-16 09:03:50|1048.49|1045.61|1049.23|1046.35|1049.23|1046.35|1048.49|1045.61|0
1655370240000|2022-06-16 09:04:00|1048.98|1046.1|1049.48|1046.6|1049.48|1046.6|1048.98|1046.1|0
1655370250000|2022-06-16 09:04:10|1048.98|1046.1|1049.73|1046.85|1049.73|1046.85|1048.98|1046.1|0
1655370260000|2022-06-16 09:04:20|1050.23|1047.35|1049.73|1046.85|1050.36|1047.48|1049.73|1046.85|0
1655370270000|2022-06-16 09:04:30|1050.11|1047.23|1049.48|1046.6|1050.11|1047.23|1049.48|1046.6|0
1655370280000|2022-06-16 09:04:40|1049.98|1047.1|1050.82|1047.94|1050.82|1047.94|1049.98|1047.1|0
1655370290000|2022-06-16 09:04:50|1050.32|1047.44|1050.04|1047.16|1050.42|1047.54|1050.04|1047.16|0
1655370300000|2022-06-16 09:05:00|1050.17|1047.29|1050.85|1047.97|1051.03|1048.15|1050.17|1047.29|0
1655370310000|2022-06-16 09:05:10|1050.11|1047.23|1051.35|1048.47|1051.35|1048.47|1050.11|1047.23|0
1655370320000|2022-06-16 09:05:20|1051.1|1048.22|1050.11|1047.23|1051.1|1048.22|1050.11|1047.23|0
1655370330000|2022-06-16 09:05:30|1049.86|1046.98|1050.98|1048.1|1050.98|1048.1|1049.86|1046.98|0
1655370340000|2022-06-16 09:05:40|1051.1|1048.22|1050.85|1047.97|1051.1|1048.22|1050.85|1047.97|0
1655370350000|2022-06-16 09:05:50|1050.6|1047.72|1050.36|1047.48|1050.6|1047.72|1050.11|1047.23|0
1655370360000|2022-06-16 09:06:00|1050.24|1047.36|1053.09|1050.21|1053.09|1050.21|1050.24|1047.36|0
1655370370000|2022-06-16 09:06:10|1052.09|1049.21|1051.6|1048.72|1052.09|1049.21|1051.6|1048.72|0
1655370380000|2022-06-16 09:06:20|1051.85|1048.97|1052.09|1049.21|1052.34|1049.46|1051.85|1048.97|0
1655370390000|2022-06-16 09:06:30|1052.59|1049.71|1052.22|1049.34|1052.59|1049.71|1051.85|1048.97|0
1655370400000|2022-06-16 09:06:40|1053.09|1050.21|1052.84|1049.96|1053.34|1050.46|1052.84|1049.96|0
1655370410000|2022-06-16 09:06:50|1052.97|1050.09|1053.58|1050.7|1053.58|1050.7|1052.97|1050.09|0
1655370420000|2022-06-16 09:07:00|1053.09|1050.21|1053.34|1050.46|1053.58|1050.7|1053.09|1050.21|0
1655370430000|2022-06-16 09:07:10|1052.59|1049.71|1052.34|1049.46|1052.59|1049.71|1052.34|1049.46|0
1655370440000|2022-06-16 09:07:20|1051.85|1048.97|1051.1|1048.22|1051.85|1048.97|1051.1|1048.22|0
1655370450000|2022-06-16 09:07:30|1051.35|1048.47|1051.35|1048.47|1051.35|1048.47|1050.98|1048.1|0
1655370460000|2022-06-16 09:07:40|1051.6|1048.72|1052.34|1049.46|1052.59|1049.71|1051.6|1048.72|0
1655370470000|2022-06-16 09:07:50|1052.09|1049.21|1052.59|1049.71|1052.59|1049.71|1051.85|1048.97|0
1655370480000|2022-06-16 09:08:00|1052.34|1049.46|1051.73|1048.85|1052.34|1049.46|1051.73|1048.85|0
1655370490000|2022-06-16 09:08:10|1051.85|1048.97|1051.98|1049.1|1052.09|1049.21|1051.6|1048.72|0
1655370500000|2022-06-16 09:08:20|1052.09|1049.21|1052.84|1049.96|1052.84|1049.96|1052.09|1049.21|0
1655370510000|2022-06-16 09:08:30|1051.98|1049.1|1052.59|1049.71|1052.59|1049.71|1051.98|1049.1|0
1655370520000|2022-06-16 09:08:40|1052.47|1049.59|1052.09|1049.21|1052.47|1049.59|1052.09|1049.21|0
1655370530000|2022-06-16 09:08:50|1052.34|1049.46|1053.34|1050.46|1053.34|1050.46|1052.34|1049.46|0
1655370540000|2022-06-16 09:09:00|1053.09|1050.21|1053.83|1050.95|1053.83|1050.95|1053.09|1050.21|0
1655370550000|2022-06-16 09:09:10|1053.58|1050.7|1054.58|1051.7|1054.58|1051.7|1053.58|1050.7|0
1655370560000|2022-06-16 09:09:20|1054.33|1051.45|1054.33|1051.45|1054.58|1051.7|1054.33|1051.45|0
1655370570000|2022-06-16 09:09:30|1054.08|1051.2|1053.58|1050.7|1054.08|1051.2|1053.58|1050.7|0
1655370580000|2022-06-16 09:09:40|1053.83|1050.95|1053.58|1050.7|1053.83|1050.95|1053.58|1050.7|0
1655370590000|2022-06-16 09:09:50|1053.09|1050.21|1051.98|1049.1|1053.09|1050.21|1051.98|1049.1|0
1655370600000|2022-06-16 09:10:00|1052.34|1049.46|1052.34|1049.46|1053.09|1050.21|1052.34|1049.46|0
1655370610000|2022-06-16 09:10:10|1052.47|1049.59|1052.09|1049.21|1052.59|1049.71|1052.09|1049.21|0
1655370620000|2022-06-16 09:10:20|1052.22|1049.34|1052.09|1049.21|1052.34|1049.46|1052.09|1049.21|0
1655370630000|2022-06-16 09:10:30|1051.97|1049.09|1051.97|1049.09|1051.97|1049.09|1051.97|1049.09|0
1655370640000|2022-06-16 09:10:40|1052.09|1049.21|1051.85|1048.97|1052.09|1049.21|1051.73|1048.85|0
1655370650000|2022-06-16 09:10:50|1051.6|1048.72|1051.35|1048.47|1051.6|1048.72|1051.35|1048.47|0
1655370660000|2022-06-16 09:11:00|1050.85|1047.97|1051.1|1048.22|1051.35|1048.47|1050.6|1047.72|0
1655370670000|2022-06-16 09:11:10|1051.23|1048.35|1051.1|1048.22|1051.23|1048.35|1051.1|1048.22|0
1655370680000|2022-06-16 09:11:20|1050.6|1047.72|1050.98|1048.1|1050.98|1048.1|1050.36|1047.48|0
1655370690000|2022-06-16 09:11:30|1050.6|1047.72|1049.61|1046.73|1050.6|1047.72|1049.61|1046.73|0
1655370700000|2022-06-16 09:11:40|1049.24|1046.36|1048.62|1045.74|1049.24|1046.36|1048.62|1045.74|0
1655370710000|2022-06-16 09:11:50|1048.25|1045.37|1048.12|1045.24|1048.87|1045.99|1048.12|1045.24|0
1655370720000|2022-06-16 09:12:00|1048.62|1045.74|1047.63|1044.75|1048.75|1045.87|1047.63|1044.75|0
1655370730000|2022-06-16 09:12:10|1048.12|1045.24|1048.37|1045.49|1048.5|1045.62|1047.87|1044.99|0
1655370740000|2022-06-16 09:12:20|1048.12|1045.24|1048.5|1045.62|1048.62|1045.74|1048.12|1045.24|0
1655370750000|2022-06-16 09:12:30|1048.62|1045.74|1048.37|1045.49|1048.62|1045.74|1048.37|1045.49|0
1655370760000|2022-06-16 09:12:40|1048.75|1045.87|1048.75|1045.87|1048.87|1045.99|1048.75|1045.87|0
1655370770000|2022-06-16 09:12:50|1048.62|1045.74|1047.63|1044.75|1048.62|1045.74|1047.63|1044.75|0
1655370780000|2022-06-16 09:13:00|1047.75|1044.87|1048.62|1045.74|1048.62|1045.74|1047.75|1044.87|0
1655370790000|2022-06-16 09:13:10|1048.37|1045.49|1049|1046.12|1049|1046.12|1048.37|1045.49|0
1655370800000|2022-06-16 09:13:20|1048.62|1045.74|1047.87|1044.99|1048.62|1045.74|1047.87|1044.99|0
1655370810000|2022-06-16 09:13:30|1047.63|1044.75|1048.12|1045.24|1048.87|1045.99|1047.63|1044.75|0
1655370820000|2022-06-16 09:13:40|1047.63|1044.75|1048.37|1045.49|1048.37|1045.49|1047.63|1044.75|0
1655370830000|2022-06-16 09:13:50|1048.62|1045.74|1049.36|1046.48|1049.36|1046.48|1048.62|1045.74|0
1655370840000|2022-06-16 09:14:00|1049.61|1046.73|1048.12|1045.24|1049.61|1046.73|1048.12|1045.24|0
1655370850000|2022-06-16 09:14:10|1048.62|1045.74|1048.37|1045.49|1048.87|1045.99|1048.37|1045.49|0
1655370860000|2022-06-16 09:14:20|1048|1045.12|1047.87|1044.99|1048.25|1045.37|1047.87|1044.99|0
1655370870000|2022-06-16 09:14:30|1048.12|1045.24|1048.25|1045.37|1048.25|1045.37|1047.75|1044.87|0
1655370880000|2022-06-16 09:14:40|1047.87|1044.99|1047.13|1044.25|1047.87|1044.99|1047.13|1044.25|0
1655370890000|2022-06-16 09:14:50|1046.88|1044|1047.13|1044.25|1047.13|1044.25|1046.51|1043.63|0
1655370900000|2022-06-16 09:15:00|1047.26|1044.38|1046.38|1043.5|1047.26|1044.38|1046.38|1043.5|0
1655370910000|2022-06-16 09:15:10|1046.63|1043.75|1046.88|1044|1046.88|1044|1046.63|1043.75|0
1655370920000|2022-06-16 09:15:20|1046.63|1043.75|1046.38|1043.5|1046.63|1043.75|1046.26|1043.38|0
1655370930000|2022-06-16 09:15:30|1046.14|1043.26|1046.02|1043.14|1046.14|1043.26|1046.02|1043.14|0
1655370940000|2022-06-16 09:15:40|1046.14|1043.26|1046.14|1043.26|1046.14|1043.26|1046.02|1043.14|0
1655370950000|2022-06-16 09:15:50|1045.89|1043.01|1045.77|1042.89|1045.89|1043.01|1045.77|1042.89|0
1655370960000|2022-06-16 09:16:00|1045.64|1042.76|1045.14|1042.26|1045.64|1042.76|1045.14|1042.26|0
1655370970000|2022-06-16 09:16:10|1045.27|1042.39|1044.65|1041.77|1045.27|1042.39|1044.65|1041.77|0
1655370980000|2022-06-16 09:16:20|1044.89|1042.01|1044.65|1041.77|1044.89|1042.01|1044.65|1041.77|0
1655370990000|2022-06-16 09:16:30|1044.4|1041.52|1044.53|1041.65|1044.65|1041.77|1044.4|1041.52|0
1655371000000|2022-06-16 09:16:40|1044.4|1041.52|1044.4|1041.52|1044.53|1041.65|1044.4|1041.52|0
1655371010000|2022-06-16 09:16:50|1044.89|1042.01|1045.14|1042.26|1045.14|1042.26|1044.89|1042.01|0
1655371020000|2022-06-16 09:17:00|1044.53|1041.65|1044.4|1041.52|1044.78|1041.9|1044.4|1041.52|0
1655371030000|2022-06-16 09:17:10|1044.15|1041.27|1044.15|1041.27|1044.15|1041.27|1044.15|1041.27|0
1655371040000|2022-06-16 09:17:20|1043.65|1040.77|1044.15|1041.27|1044.15|1041.27|1043.65|1040.77|0
1655371050000|2022-06-16 09:17:30|1044.53|1041.65|1044.65|1041.77|1044.65|1041.77|1044.15|1041.27|0
1655371060000|2022-06-16 09:17:40|1044.53|1041.65|1044.78|1041.9|1044.78|1041.9|1044.4|1041.52|0
1655371070000|2022-06-16 09:17:50|1045.14|1042.26|1044.65|1041.77|1045.14|1042.26|1044.65|1041.77|0
1655371080000|2022-06-16 09:18:00|1044.4|1041.52|1044.65|1041.77|1044.65|1041.77|1044.4|1041.52|0
1655371090000|2022-06-16 09:18:10|1044.15|1041.27|1044.15|1041.27|1044.15|1041.27|1044.15|1041.27|0
1655371100000|2022-06-16 09:18:20|1044.4|1041.52|1044.89|1042.01|1044.89|1042.01|1044.4|1041.52|0
1655371110000|2022-06-16 09:18:30|1045.02|1042.14|1045.02|1042.14|1045.02|1042.14|1044.89|1042.01|0
1655371120000|2022-06-16 09:18:40|1044.28|1041.4|1043.78|1040.9|1044.28|1041.4|1043.78|1040.9|0
1655371130000|2022-06-16 09:18:50|1043.9|1041.02|1042.79|1039.91|1043.9|1041.02|1042.79|1039.91|0
1655371140000|2022-06-16 09:19:00|1042.91|1040.03|1044.65|1041.77|1044.65|1041.77|1042.91|1040.03|0
1655371150000|2022-06-16 09:19:10|1044.78|1041.9|1046.02|1043.14|1046.02|1043.14|1044.78|1041.9|0
1655371160000|2022-06-16 09:19:20|1046.26|1043.38|1045.89|1043.01|1046.38|1043.5|1045.89|1043.01|0
1655371170000|2022-06-16 09:19:30|1045.77|1042.89|1046.63|1043.75|1046.63|1043.75|1045.77|1042.89|0
1655371180000|2022-06-16 09:19:40|1046.76|1043.88|1048.37|1045.49|1048.37|1045.49|1046.76|1043.88|0
1655371190000|2022-06-16 09:19:50|1047.87|1044.99|1047.62|1044.74|1047.87|1044.99|1047.38|1044.5|0
1655371200000|2022-06-16 09:20:00|1047.51|1044.63|1048.37|1045.49|1048.37|1045.49|1047.38|1044.5|0
1655371210000|2022-06-16 09:20:10|1049.36|1046.48|1049.36|1046.48|1049.49|1046.61|1049.11|1046.23|0
1655371220000|2022-06-16 09:20:20|1049.49|1046.61|1049.49|1046.61|1049.49|1046.61|1049.49|1046.61|0
1655371230000|2022-06-16 09:20:30|1049.74|1046.86|1050.48|1047.6|1050.73|1047.85|1049.74|1046.86|0
1655371240000|2022-06-16 09:20:40|1050.36|1047.48|1052.09|1049.21|1052.09|1049.21|1050.36|1047.48|0
1655371250000|2022-06-16 09:20:50|1051.85|1048.97|1052.34|1049.46|1052.47|1049.59|1051.85|1048.97|0
1655371260000|2022-06-16 09:21:00|1052.59|1049.71|1052.59|1049.71|1052.59|1049.71|1052.22|1049.34|0
1655371270000|2022-06-16 09:21:10|1052.84|1049.96|1052.34|1049.46|1052.84|1049.96|1052.34|1049.46|0
1655371280000|2022-06-16 09:21:20|1052.84|1049.96|1052.34|1049.46|1052.84|1049.96|1052.34|1049.46|0
1655371290000|2022-06-16 09:21:30|1052.59|1049.71|1052.59|1049.71|1052.59|1049.71|1052.59|1049.71|0
1655371300000|2022-06-16 09:21:40|1052.34|1049.46|1053.09|1050.21|1053.09|1050.21|1052.34|1049.46|0
1655371310000|2022-06-16 09:21:50|1053.58|1050.7|1053.46|1050.58|1053.58|1050.7|1053.46|1050.58|0
1655371320000|2022-06-16 09:22:00|1053.83|1050.95|1052.72|1049.84|1053.83|1050.95|1052.72|1049.84|0
1655371330000|2022-06-16 09:22:10|1053.46|1050.58|1054.83|1051.95|1054.83|1051.95|1053.46|1050.58|0
1655371340000|2022-06-16 09:22:20|1055.32|1052.44|1053.46|1050.58|1055.32|1052.44|1053.46|1050.58|0
1655371350000|2022-06-16 09:22:30|1052.84|1049.96|1052.47|1049.59|1052.84|1049.96|1052.47|1049.59|0
1655371360000|2022-06-16 09:22:40|1052.59|1049.71|1052.47|1049.59|1052.59|1049.71|1052.47|1049.59|0
1655371370000|2022-06-16 09:22:50|1050.36|1047.48|1049|1046.12|1050.36|1047.48|1048.75|1045.87|0
1655371380000|2022-06-16 09:23:00|1049.36|1046.48|1049.11|1046.23|1050.11|1047.23|1049.11|1046.23|0
1655371390000|2022-06-16 09:23:10|1048.25|1045.37|1048.37|1045.49|1048.37|1045.49|1048.12|1045.24|0
1655371400000|2022-06-16 09:23:20|1048.12|1045.24|1047.51|1044.63|1048.12|1045.24|1047.51|1044.63|0
1655371410000|2022-06-16 09:23:30|1047.62|1044.74|1047.87|1044.99|1047.87|1044.99|1047.62|1044.74|0
1655371420000|2022-06-16 09:23:40|1047.62|1044.74|1047.87|1044.99|1047.87|1044.99|1047.38|1044.5|0
1655371430000|2022-06-16 09:23:50|1048.12|1045.24|1049.11|1046.23|1049.11|1046.23|1048.12|1045.24|0
1655371440000|2022-06-16 09:24:00|1049.61|1046.73|1048.37|1045.49|1049.99|1047.11|1048.37|1045.49|0
1655371450000|2022-06-16 09:24:10|1048.5|1045.62|1047.87|1044.99|1048.5|1045.62|1047.87|1044.99|0
1655371460000|2022-06-16 09:24:20|1048|1045.12|1047.13|1044.25|1048|1045.12|1047.13|1044.25|0
1655371470000|2022-06-16 09:24:30|1046.88|1044|1047.62|1044.74|1047.62|1044.74|1046.88|1044|0
1655371480000|2022-06-16 09:24:40|1047.13|1044.25|1046.63|1043.75|1047.13|1044.25|1046.14|1043.26|0
1655371490000|2022-06-16 09:24:50|1046.76|1043.88|1046.63|1043.75|1046.76|1043.88|1046.63|1043.75|0
1655371500000|2022-06-16 09:25:00|1047.01|1044.13|1046.38|1043.5|1047.62|1044.74|1046.38|1043.5|0
1655371510000|2022-06-16 09:25:10|1045.89|1043.01|1045.64|1042.76|1045.89|1043.01|1045.64|1042.76|0
1655371520000|2022-06-16 09:25:20|1045.77|1042.89|1045.52|1042.64|1046.14|1043.26|1045.52|1042.64|0
1655371530000|2022-06-16 09:25:30|1045.64|1042.76|1045.14|1042.26|1045.64|1042.76|1045.14|1042.26|0
1655371540000|2022-06-16 09:25:40|1045.27|1042.39|1044.65|1041.77|1045.27|1042.39|1044.4|1041.52|0
1655371550000|2022-06-16 09:25:50|1044.4|1041.52|1044.28|1041.4|1044.65|1041.77|1044.15|1041.27|0
1655371560000|2022-06-16 09:26:00|1044.15|1041.27|1044.4|1041.52|1044.4|1041.52|1044.03|1041.15|0
1655371570000|2022-06-16 09:26:10|1044.65|1041.77|1045.14|1042.26|1045.14|1042.26|1044.53|1041.65|0
1655371580000|2022-06-16 09:26:20|1045.02|1042.14|1044.89|1042.01|1045.14|1042.26|1044.89|1042.01|0
1655371590000|2022-06-16 09:26:30|1044.65|1041.77|1044.4|1041.52|1044.65|1041.77|1044.4|1041.52|0
1655371600000|2022-06-16 09:26:40|1044.28|1041.4|1043.4|1040.52|1044.4|1041.52|1043.4|1040.52|0
1655371610000|2022-06-16 09:26:50|1044.15|1041.27|1043.9|1041.02|1044.15|1041.27|1043.9|1041.02|0
1655371620000|2022-06-16 09:27:00|1044.15|1041.27|1044.4|1041.52|1044.4|1041.52|1044.15|1041.27|0
1655371630000|2022-06-16 09:27:10|1044.53|1041.65|1044.15|1041.27|1044.65|1041.77|1044.15|1041.27|0
1655371640000|2022-06-16 09:27:20|1043.53|1040.65|1043.16|1040.28|1043.53|1040.65|1042.41|1039.53|0
1655371650000|2022-06-16 09:27:30|1043.4|1040.52|1043.29|1040.41|1043.53|1040.65|1043.29|1040.41|0
1655371660000|2022-06-16 09:27:40|1043.9|1041.02|1043.65|1040.77|1043.9|1041.02|1043.65|1040.77|0
1655371670000|2022-06-16 09:27:50|1043.4|1040.52|1044.03|1041.15|1044.03|1041.15|1043.29|1040.41|0
1655371680000|2022-06-16 09:28:00|1044.15|1041.27|1044.4|1041.52|1044.53|1041.65|1044.15|1041.27|0
1655371690000|2022-06-16 09:28:10|1043.9|1041.02|1042.91|1040.03|1044.03|1041.15|1042.91|1040.03|0
1655371700000|2022-06-16 09:28:20|1042.79|1039.91|1043.04|1040.16|1043.04|1040.16|1042.79|1039.91|0
1655371710000|2022-06-16 09:28:30|1043.16|1040.28|1044.15|1041.27|1044.15|1041.27|1043.16|1040.28|0
1655371720000|2022-06-16 09:28:40|1043.9|1041.02|1043.65|1040.77|1043.9|1041.02|1043.53|1040.65|0
1655371730000|2022-06-16 09:28:50|1043.9|1041.02|1043.9|1041.02|1044.03|1041.15|1043.9|1041.02|0
1655371740000|2022-06-16 09:29:00|1044.03|1041.15|1044.03|1041.15|1044.03|1041.15|1043.9|1041.02|0
1655371750000|2022-06-16 09:29:10|1044.4|1041.52|1044.28|1041.4|1044.4|1041.52|1043.9|1041.02|0
1655371760000|2022-06-16 09:29:20|1044.15|1041.27|1044.28|1041.4|1044.28|1041.4|1044.15|1041.27|0
1655371770000|2022-06-16 09:29:30|1044.15|1041.27|1044.89|1042.01|1044.89|1042.01|1044.15|1041.27|0
1655371780000|2022-06-16 09:29:40|1044.4|1041.52|1044.28|1041.4|1044.4|1041.52|1044.15|1041.27|0
1655371790000|2022-06-16 09:29:50|1043.78|1040.9|1043.04|1040.16|1043.78|1040.9|1043.04|1040.16|0
1655371800000|2022-06-16 09:30:00|1043.78|1040.9|1043.16|1040.28|1043.9|1041.02|1043.16|1040.28|0
1655371810000|2022-06-16 09:30:10|1043.04|1040.16|1043.04|1040.16|1043.16|1040.28|1043.04|1040.16|0
1655371820000|2022-06-16 09:30:20|1043.16|1040.28|1042.66|1039.78|1043.4|1040.52|1042.66|1039.78|0
1655371830000|2022-06-16 09:30:30|1042.54|1039.66|1042.66|1039.78|1042.66|1039.78|1042.54|1039.66|0
1655371840000|2022-06-16 09:30:40|1043.4|1040.52|1043.9|1041.02|1043.9|1041.02|1043.4|1040.52|0
1655371850000|2022-06-16 09:30:50|1044.65|1041.77|1045.39|1042.51|1045.39|1042.51|1044.65|1041.77|0
1655371860000|2022-06-16 09:31:00|1045.64|1042.76|1045.14|1042.26|1045.89|1043.01|1045.14|1042.26|0
1655371870000|2022-06-16 09:31:10|1045.02|1042.14|1044.03|1041.15|1045.02|1042.14|1043.9|1041.02|0
1655371880000|2022-06-16 09:31:20|1043.4|1040.52|1045.02|1042.14|1045.02|1042.14|1043.4|1040.52|0
1655371890000|2022-06-16 09:31:30|1045.64|1042.76|1047.38|1044.5|1047.38|1044.5|1045.64|1042.76|0
1655371900000|2022-06-16 09:31:40|1047.87|1044.99|1048.12|1045.24|1048.12|1045.24|1047.75|1044.87|0
1655371910000|2022-06-16 09:31:50|1047.87|1044.99|1047.01|1044.13|1047.87|1044.99|1046.88|1044|0
1655371920000|2022-06-16 09:32:00|1046.38|1043.5|1046.02|1043.14|1046.38|1043.5|1046.02|1043.14|0
1655371930000|2022-06-16 09:32:10|1046.14|1043.26|1047.26|1044.38|1047.26|1044.38|1046.14|1043.26|0
1655371940000|2022-06-16 09:32:20|1046.88|1044|1047.62|1044.74|1047.62|1044.74|1046.88|1044|0
1655371950000|2022-06-16 09:32:30|1047.87|1044.99|1047.87|1044.99|1047.87|1044.99|1047.75|1044.87|0
1655371960000|2022-06-16 09:32:40|1048|1045.12|1047.87|1044.99|1048|1045.12|1047.87|1044.99|0
1655371970000|2022-06-16 09:32:50|1047.75|1044.87|1047.34|1044.46|1048.12|1045.24|1047.34|1044.46|0
1655371980000|2022-06-16 09:33:00|1047.22|1044.34|1046.84|1043.96|1047.47|1044.59|1046.84|1043.96|0
1655371990000|2022-06-16 09:33:10|1047.34|1044.46|1047.97|1045.09|1048.09|1045.21|1047.34|1044.46|0
1655372000000|2022-06-16 09:33:20|1048.09|1045.21|1048.83|1045.95|1048.83|1045.95|1048.09|1045.21|0
1655372010000|2022-06-16 09:33:30|1048.33|1045.45|1047.53|1044.65|1048.33|1045.45|1047.53|1044.65|0
1655372020000|2022-06-16 09:33:40|1046.67|1043.79|1046.17|1043.29|1046.67|1043.79|1046.17|1043.29|0
1655372030000|2022-06-16 09:33:50|1047.04|1044.16|1047.17|1044.29|1047.29|1044.41|1047.04|1044.16|0
1655372040000|2022-06-16 09:34:00|1047.29|1044.41|1047.78|1044.9|1047.78|1044.9|1047.29|1044.41|0
1655372050000|2022-06-16 09:34:10|1047.66|1044.78|1047.53|1044.65|1048.03|1045.15|1047.53|1044.65|0
1655372060000|2022-06-16 09:34:20|1048.16|1045.28|1047.66|1044.78|1048.16|1045.28|1047.66|1044.78|0
1655372070000|2022-06-16 09:34:30|1047.78|1044.9|1047.29|1044.41|1047.78|1044.9|1047.04|1044.16|0
1655372080000|2022-06-16 09:34:40|1047.78|1044.9|1047.29|1044.41|1047.78|1044.9|1047.29|1044.41|0
1655372090000|2022-06-16 09:34:50|1047.41|1044.53|1048.41|1045.53|1048.41|1045.53|1047.41|1044.53|0
1655372100000|2022-06-16 09:35:00|1048.28|1045.4|1048.16|1045.28|1048.41|1045.53|1048.16|1045.28|0
1655372110000|2022-06-16 09:35:10|1048.28|1045.4|1047.78|1044.9|1048.28|1045.4|1047.53|1044.65|0
1655372120000|2022-06-16 09:35:20|1047.29|1044.41|1046.79|1043.91|1047.29|1044.41|1046.79|1043.91|0
1655372130000|2022-06-16 09:35:30|1047.29|1044.41|1047.78|1044.9|1047.91|1045.03|1047.17|1044.29|0
1655372140000|2022-06-16 09:35:40|1046.67|1043.79|1047.53|1044.65|1047.66|1044.78|1046.67|1043.79|0
1655372150000|2022-06-16 09:35:50|1047.78|1044.9|1048.66|1045.78|1048.66|1045.78|1047.78|1044.9|0
1655372160000|2022-06-16 09:36:00|1048.28|1045.4|1048.78|1045.9|1049.02|1046.14|1048.28|1045.4|0
1655372170000|2022-06-16 09:36:10|1048.91|1046.03|1049.02|1046.14|1049.02|1046.14|1048.78|1045.9|0
1655372180000|2022-06-16 09:36:20|1049.15|1046.27|1048.78|1045.9|1049.27|1046.39|1048.78|1045.9|0
1655372190000|2022-06-16 09:36:30|1048.41|1045.53|1048.03|1045.15|1048.78|1045.9|1048.03|1045.15|0
1655372200000|2022-06-16 09:36:40|1047.78|1044.9|1047.66|1044.78|1047.78|1044.9|1047.53|1044.65|0
1655372210000|2022-06-16 09:36:50|1046.92|1044.04|1047.41|1044.53|1047.41|1044.53|1046.92|1044.04|0
1655372220000|2022-06-16 09:37:00|1046.79|1043.91|1047.04|1044.16|1047.04|1044.16|1046.79|1043.91|0
1655372230000|2022-06-16 09:37:10|1047.29|1044.41|1047.41|1044.53|1047.41|1044.53|1046.92|1044.04|0
1655372240000|2022-06-16 09:37:20|1047.17|1044.29|1046.67|1043.79|1047.17|1044.29|1046.54|1043.66|0
1655372250000|2022-06-16 09:37:30|1046.42|1043.54|1046.54|1043.66|1046.54|1043.66|1046.29|1043.41|0
1655372260000|2022-06-16 09:37:40|1046.79|1043.91|1046.79|1043.91|1046.79|1043.91|1046.67|1043.79|0
1655372270000|2022-06-16 09:37:50|1046.42|1043.54|1046.42|1043.54|1046.42|1043.54|1046.42|1043.54|0
1655372280000|2022-06-16 09:38:00|1046.54|1043.66|1049.02|1046.14|1049.02|1046.14|1046.54|1043.66|0
1655372290000|2022-06-16 09:38:10|1049.15|1046.27|1048.53|1045.65|1049.15|1046.27|1048.28|1045.4|0
1655372300000|2022-06-16 09:38:20|1048.66|1045.78|1048.41|1045.53|1048.66|1045.78|1048.28|1045.4|0
1655372310000|2022-06-16 09:38:30|1048.66|1045.78|1047.53|1044.65|1048.66|1045.78|1047.53|1044.65|0
1655372320000|2022-06-16 09:38:40|1047.78|1044.9|1047.91|1045.03|1048.03|1045.15|1047.66|1044.78|0
1655372330000|2022-06-16 09:38:50|1047.66|1044.78|1046.92|1044.04|1047.78|1044.9|1046.92|1044.04|0
1655372340000|2022-06-16 09:39:00|1046.79|1043.91|1047.04|1044.16|1047.29|1044.41|1046.79|1043.91|0
1655372350000|2022-06-16 09:39:10|1047.78|1044.9|1047.53|1044.65|1048.28|1045.4|1047.53|1044.65|0
1655372360000|2022-06-16 09:39:20|1047.41|1044.53|1047.78|1044.9|1048.16|1045.28|1047.41|1044.53|0
1655372370000|2022-06-16 09:39:30|1048.28|1045.4|1048.16|1045.28|1048.28|1045.4|1048.03|1045.15|0
1655372380000|2022-06-16 09:39:40|1048.78|1045.9|1048.66|1045.78|1048.78|1045.9|1048.66|1045.78|0
1655372390000|2022-06-16 09:39:50|1048.78|1045.9|1048.66|1045.78|1048.78|1045.9|1048.53|1045.65|0
1655372400000|2022-06-16 09:40:00|1048.28|1045.4|1048.53|1045.65|1048.53|1045.65|1048.28|1045.4|0
1655372410000|2022-06-16 09:40:10|1048.28|1045.4|1048.28|1045.4|1048.41|1045.53|1048.28|1045.4|0
1655372420000|2022-06-16 09:40:20|1048.41|1045.53|1048.03|1045.15|1048.41|1045.53|1047.78|1044.9|0
1655372430000|2022-06-16 09:40:30|1048.53|1045.65|1049.77|1046.89|1049.77|1046.89|1048.53|1045.65|0
1655372440000|2022-06-16 09:40:40|1050.02|1047.14|1049.52|1046.64|1050.27|1047.39|1049.52|1046.64|0
1655372450000|2022-06-16 09:40:50|1049.02|1046.14|1049.27|1046.39|1049.9|1047.02|1049.02|1046.14|0
1655372460000|2022-06-16 09:41:00|1048.78|1045.9|1048.53|1045.65|1048.78|1045.9|1048.53|1045.65|0
1655372470000|2022-06-16 09:41:10|1048.91|1046.03|1049.02|1046.14|1049.27|1046.39|1048.78|1045.9|0
1655372480000|2022-06-16 09:41:20|1049.15|1046.27|1049.65|1046.77|1049.9|1047.02|1049.15|1046.27|0
1655372490000|2022-06-16 09:41:30|1049.77|1046.89|1050.02|1047.14|1050.27|1047.39|1049.65|1046.77|0
1655372500000|2022-06-16 09:41:40|1050.27|1047.39|1050.76|1047.88|1050.76|1047.88|1050.27|1047.39|0
1655372510000|2022-06-16 09:41:50|1051.26|1048.38|1051.01|1048.13|1052.01|1049.13|1051.01|1048.13|0
1655372520000|2022-06-16 09:42:00|1050.52|1047.64|1050.52|1047.64|1050.52|1047.64|1050.52|1047.64|0
1655372530000|2022-06-16 09:42:10|1049.52|1046.64|1049.52|1046.64|1049.52|1046.64|1049.52|1046.64|0
1655372550000|2022-06-16 09:42:30|1049.4|1046.52|1048.91|1046.03|1049.4|1046.52|1048.78|1045.9|0
1655372560000|2022-06-16 09:42:40|1049.02|1046.14|1049.77|1046.89|1050.02|1047.14|1049.02|1046.14|0
1655372570000|2022-06-16 09:42:50|1049.9|1047.02|1049.52|1046.64|1049.9|1047.02|1049.52|1046.64|0
1655372580000|2022-06-16 09:43:00|1049.15|1046.27|1048.66|1045.78|1049.15|1046.27|1048.66|1045.78|0
1655372590000|2022-06-16 09:43:10|1048.16|1045.28|1046.54|1043.66|1048.16|1045.28|1046.54|1043.66|0
1655372600000|2022-06-16 09:43:20|1046.29|1043.41|1046.04|1043.16|1046.42|1043.54|1046.04|1043.16|0
1655372610000|2022-06-16 09:43:30|1046.17|1043.29|1045.18|1042.3|1046.17|1043.29|1045.05|1042.17|0
1655372620000|2022-06-16 09:43:40|1045.8|1042.92|1046.04|1043.16|1046.04|1043.16|1045.8|1042.92|0
1655372630000|2022-06-16 09:43:50|1045.92|1043.04|1045.55|1042.67|1046.17|1043.29|1045.55|1042.67|0
1655372640000|2022-06-16 09:44:00|1045.43|1042.55|1046.79|1043.91|1046.79|1043.91|1045.43|1042.55|0
1655372650000|2022-06-16 09:44:10|1047.29|1044.41|1048.03|1045.15|1048.03|1045.15|1046.79|1043.91|0
1655372660000|2022-06-16 09:44:20|1048.28|1045.4|1047.78|1044.9|1048.28|1045.4|1047.53|1044.65|0
1655372670000|2022-06-16 09:44:30|1047.66|1044.78|1048.53|1045.65|1048.53|1045.65|1047.66|1044.78|0
1655372680000|2022-06-16 09:44:40|1048.16|1045.28|1047.41|1044.53|1048.16|1045.28|1047.29|1044.41|0
1655372690000|2022-06-16 09:44:50|1047.29|1044.41|1047.91|1045.03|1047.91|1045.03|1047.29|1044.41|0
1655372700000|2022-06-16 09:45:00|1048.41|1045.53|1048.66|1045.78|1048.78|1045.9|1048.41|1045.53|0
1655372710000|2022-06-16 09:45:10|1048.41|1045.53|1048.41|1045.53|1048.53|1045.65|1048.41|1045.53|0
1655372720000|2022-06-16 09:45:20|1048.28|1045.4|1048.41|1045.53|1048.41|1045.53|1048.28|1045.4|0
1655372730000|2022-06-16 09:45:30|1048.03|1045.15|1048.91|1046.03|1049.65|1046.77|1048.03|1045.15|0
1655372740000|2022-06-16 09:45:40|1048.53|1045.65|1047.91|1045.03|1048.53|1045.65|1047.66|1044.78|0
1655372750000|2022-06-16 09:45:50|1047.66|1044.78|1048.03|1045.15|1048.03|1045.15|1047.66|1044.78|0
1655372760000|2022-06-16 09:46:00|1048.16|1045.28|1047.41|1044.53|1048.16|1045.28|1047.41|1044.53|0
1655372770000|2022-06-16 09:46:10|1047.17|1044.29|1047.29|1044.41|1047.66|1044.78|1047.17|1044.29|0
1655372780000|2022-06-16 09:46:20|1047.41|1044.53|1047.53|1044.65|1047.53|1044.65|1047.41|1044.53|0
1655372790000|2022-06-16 09:46:30|1047.41|1044.53|1047.29|1044.41|1047.41|1044.53|1047.29|1044.41|0
1655372800000|2022-06-16 09:46:40|1046.79|1043.91|1047.78|1044.9|1047.78|1044.9|1046.79|1043.91|0
1655372810000|2022-06-16 09:46:50|1047.66|1044.78|1047.53|1044.65|1048.03|1045.15|1047.04|1044.16|0
1655372820000|2022-06-16 09:47:00|1048.03|1045.15|1048.28|1045.4|1048.53|1045.65|1048.03|1045.15|0
1655372830000|2022-06-16 09:47:10|1048.53|1045.65|1048.03|1045.15|1048.53|1045.65|1048.03|1045.15|0
1655372840000|2022-06-16 09:47:20|1048.53|1045.65|1047.17|1044.29|1048.53|1045.65|1046.92|1044.04|0
1655372850000|2022-06-16 09:47:30|1048.16|1045.28|1048.16|1045.28|1048.28|1045.4|1048.03|1045.15|0
1655372860000|2022-06-16 09:47:40|1048.28|1045.4|1047.66|1044.78|1048.53|1045.65|1047.66|1044.78|0
1655372870000|2022-06-16 09:47:50|1046.54|1043.66|1047.04|1044.16|1047.04|1044.16|1046.54|1043.66|0
1655372880000|2022-06-16 09:48:00|1046.79|1043.91|1046.29|1043.41|1046.92|1044.04|1045.68|1042.8|0
1655372890000|2022-06-16 09:48:10|1047.04|1044.16|1046.29|1043.41|1047.04|1044.16|1046.04|1043.16|0
1655372900000|2022-06-16 09:48:20|1046.04|1043.16|1046.29|1043.41|1046.29|1043.41|1045.79|1042.91|0
1655372910000|2022-06-16 09:48:30|1046.54|1043.66|1047.04|1044.16|1047.04|1044.16|1046.54|1043.66|0
1655372920000|2022-06-16 09:48:40|1046.79|1043.91|1046.42|1043.54|1047.04|1044.16|1046.42|1043.54|0
1655372930000|2022-06-16 09:48:50|1046.92|1044.04|1046.92|1044.04|1046.92|1044.04|1046.79|1043.91|0
1655372940000|2022-06-16 09:49:00|1046.42|1043.54|1046.67|1043.79|1046.79|1043.91|1046.42|1043.54|0
1655372950000|2022-06-16 09:49:10|1046.54|1043.66|1046.29|1043.41|1046.54|1043.66|1046.17|1043.29|0
1655372960000|2022-06-16 09:49:20|1046.54|1043.66|1046.17|1043.29|1046.54|1043.66|1046.17|1043.29|0
1655372970000|2022-06-16 09:49:30|1046.29|1043.41|1045.79|1042.91|1046.29|1043.41|1045.79|1042.91|0
1655372980000|2022-06-16 09:49:40|1045.55|1042.67|1045.3|1042.42|1045.55|1042.67|1045.3|1042.42|0
1655372990000|2022-06-16 09:49:50|1045.68|1042.8|1044.3|1041.42|1045.68|1042.8|1044.3|1041.42|0
1655373000000|2022-06-16 09:50:00|1044.06|1041.18|1045.05|1042.17|1045.18|1042.3|1044.06|1041.18|0
1655373010000|2022-06-16 09:50:10|1045.55|1042.67|1046.29|1043.41|1046.29|1043.41|1045.55|1042.67|0
1655373020000|2022-06-16 09:50:20|1046.42|1043.54|1046.04|1043.16|1046.42|1043.54|1045.68|1042.8|0
1655373030000|2022-06-16 09:50:30|1045.92|1043.04|1046.42|1043.54|1046.42|1043.54|1045.92|1043.04|0
1655373040000|2022-06-16 09:50:40|1046.29|1043.41|1046.67|1043.79|1046.67|1043.79|1046.29|1043.41|0
1655373050000|2022-06-16 09:50:50|1046.79|1043.91|1047.04|1044.16|1047.04|1044.16|1046.79|1043.91|0
1655373060000|2022-06-16 09:51:00|1046.54|1043.66|1046.79|1043.91|1046.92|1044.04|1046.29|1043.41|0
1655373070000|2022-06-16 09:51:10|1047.41|1044.53|1047.17|1044.29|1047.41|1044.53|1047.04|1044.16|0
1655373080000|2022-06-16 09:51:20|1047.66|1044.78|1047.66|1044.78|1047.78|1044.9|1047.66|1044.78|0
1655373090000|2022-06-16 09:51:30|1047.78|1044.9|1046.54|1043.66|1047.78|1044.9|1046.54|1043.66|0
1655373100000|2022-06-16 09:51:40|1046.67|1043.79|1046.67|1043.79|1046.67|1043.79|1046.54|1043.66|0
1655373110000|2022-06-16 09:51:50|1046.79|1043.91|1046.42|1043.54|1046.79|1043.91|1046.42|1043.54|0
1655373120000|2022-06-16 09:52:00|1046.54|1043.66|1046.54|1043.66|1046.54|1043.66|1046.42|1043.54|0
1655373130000|2022-06-16 09:52:10|1047.04|1044.16|1046.29|1043.41|1047.04|1044.16|1046.29|1043.41|0
1655373140000|2022-06-16 09:52:20|1046.54|1043.66|1046.04|1043.16|1046.54|1043.66|1046.04|1043.16|0
1655373150000|2022-06-16 09:52:30|1046.29|1043.41|1046.04|1043.16|1046.29|1043.41|1046.04|1043.16|0
1655373160000|2022-06-16 09:52:40|1046.29|1043.41|1045.05|1042.17|1046.79|1043.91|1045.05|1042.17|0
1655373170000|2022-06-16 09:52:50|1045.43|1042.55|1044.55|1041.67|1045.43|1042.55|1044.55|1041.67|0
1655373180000|2022-06-16 09:53:00|1045.05|1042.17|1045.05|1042.17|1045.05|1042.17|1044.8|1041.92|0
1655373190000|2022-06-16 09:53:10|1045.18|1042.3|1044.8|1041.92|1045.18|1042.3|1044.8|1041.92|0
1655373200000|2022-06-16 09:53:20|1045.68|1042.8|1045.05|1042.17|1045.68|1042.8|1045.05|1042.17|0
1655373210000|2022-06-16 09:53:30|1044.8|1041.92|1044.3|1041.42|1045.43|1042.55|1044.3|1041.42|0
1655373220000|2022-06-16 09:53:40|1044.19|1041.31|1044.06|1041.18|1044.19|1041.31|1044.06|1041.18|0
1655373230000|2022-06-16 09:53:50|1043.94|1041.06|1043.06|1040.18|1043.94|1041.06|1043.06|1040.18|0
1655373240000|2022-06-16 09:54:00|1044.06|1041.18|1044.3|1041.42|1044.8|1041.92|1044.06|1041.18|0
1655373250000|2022-06-16 09:54:10|1044.19|1041.31|1044.19|1041.31|1044.19|1041.31|1044.06|1041.18|0
1655373260000|2022-06-16 09:54:20|1044.3|1041.42|1044.3|1041.42|1044.8|1041.92|1044.3|1041.42|0
1655373270000|2022-06-16 09:54:30|1044.06|1041.18|1044.3|1041.42|1044.55|1041.67|1044.06|1041.18|0
1655373280000|2022-06-16 09:54:40|1044.19|1041.31|1043.81|1040.93|1044.19|1041.31|1043.56|1040.68|0
1655373290000|2022-06-16 09:54:50|1043.69|1040.81|1043.31|1040.43|1043.69|1040.81|1043.06|1040.18|0
1655373300000|2022-06-16 09:55:00|1043.06|1040.18|1042.94|1040.06|1043.06|1040.18|1042.45|1039.57|0
1655373310000|2022-06-16 09:55:10|1042.7|1039.82|1042.7|1039.82|1042.7|1039.82|1042.7|1039.82|0
1655373320000|2022-06-16 09:55:20|1043.06|1040.18|1043.06|1040.18|1043.31|1040.43|1043.06|1040.18|0
1655373330000|2022-06-16 09:55:30|1043.31|1040.43|1043.31|1040.43|1043.31|1040.43|1043.06|1040.18|0
1655373340000|2022-06-16 09:55:40|1043.56|1040.68|1044.8|1041.92|1044.8|1041.92|1043.56|1040.68|0
1655373350000|2022-06-16 09:55:50|1044.93|1042.05|1044.68|1041.8|1044.93|1042.05|1044.68|1041.8|0
1655373360000|2022-06-16 09:56:00|1044.55|1041.67|1045.05|1042.17|1045.05|1042.17|1044.55|1041.67|0
1655373370000|2022-06-16 09:56:10|1044.8|1041.92|1043.56|1040.68|1044.8|1041.92|1043.31|1040.43|0
1655373380000|2022-06-16 09:56:20|1043.31|1040.43|1042.81|1039.93|1043.44|1040.56|1042.81|1039.93|0
1655373390000|2022-06-16 09:56:30|1042.57|1039.69|1042.94|1040.06|1042.94|1040.06|1042.32|1039.44|0
1655373400000|2022-06-16 09:56:40|1042.32|1039.44|1042.57|1039.69|1042.57|1039.69|1042.32|1039.44|0
1655373410000|2022-06-16 09:56:50|1042.32|1039.44|1042.57|1039.69|1042.57|1039.69|1042.32|1039.44|0
1655373420000|2022-06-16 09:57:00|1043.06|1040.18|1043.06|1040.18|1043.06|1040.18|1043.06|1040.18|0
1655373430000|2022-06-16 09:57:10|1042.81|1039.93|1043.06|1040.18|1043.31|1040.43|1042.81|1039.93|0
1655373440000|2022-06-16 09:57:20|1042.81|1039.93|1042.32|1039.44|1042.81|1039.93|1042.32|1039.44|0
1655373450000|2022-06-16 09:57:30|1042.57|1039.69|1042.32|1039.44|1042.57|1039.69|1042.32|1039.44|0
1655373460000|2022-06-16 09:57:40|1042.57|1039.69|1042.45|1039.57|1042.7|1039.82|1042.32|1039.44|0
1655373470000|2022-06-16 09:57:50|1042.81|1039.93|1042.81|1039.93|1042.81|1039.93|1042.57|1039.69|0
1655373480000|2022-06-16 09:58:00|1043.31|1040.43|1042.94|1040.06|1043.31|1040.43|1042.94|1040.06|0
1655373490000|2022-06-16 09:58:10|1043.06|1040.18|1042.81|1039.93|1043.06|1040.18|1042.81|1039.93|0
1655373500000|2022-06-16 09:58:20|1042.57|1039.69|1042.7|1039.82|1042.81|1039.93|1042.32|1039.44|0
1655373510000|2022-06-16 09:58:30|1042.57|1039.69|1042.32|1039.44|1042.7|1039.82|1042.32|1039.44|0
1655373520000|2022-06-16 09:58:40|1042.45|1039.57|1040.83|1037.95|1042.45|1039.57|1040.83|1037.95|0
1655373530000|2022-06-16 09:58:50|1041.82|1038.94|1041.82|1038.94|1041.82|1038.94|1041.57|1038.69|0
1655373540000|2022-06-16 09:59:00|1041.95|1039.07|1042.07|1039.19|1042.07|1039.19|1041.95|1039.07|0
1655373550000|2022-06-16 09:59:10|1041.45|1038.57|1040.58|1037.7|1041.57|1038.69|1040.58|1037.7|0
1655373560000|2022-06-16 09:59:20|1040.21|1037.33|1039.83|1036.95|1040.33|1037.45|1039.83|1036.95|0
1655373570000|2022-06-16 09:59:30|1039.34|1036.46|1039.96|1037.08|1039.96|1037.08|1039.34|1036.46|0
1655373580000|2022-06-16 09:59:40|1040.08|1037.2|1040.71|1037.83|1040.71|1037.83|1040.08|1037.2|0
1655373590000|2022-06-16 09:59:50|1040.46|1037.58|1040.58|1037.7|1040.83|1037.95|1040.46|1037.58|0
1655373600000|2022-06-16 10:00:00|1040.46|1037.58|1040.08|1037.2|1040.83|1037.95|1040.08|1037.2|0
1655373610000|2022-06-16 10:00:10|1040.33|1037.45|1041.57|1038.69|1041.57|1038.69|1040.33|1037.45|0
1655373620000|2022-06-16 10:00:20|1041.32|1038.44|1041.2|1038.32|1041.32|1038.44|1041.08|1038.2|0
1655373630000|2022-06-16 10:00:30|1041.08|1038.2|1042.81|1039.93|1042.81|1039.93|1041.08|1038.2|0
1655373640000|2022-06-16 10:00:40|1043.81|1040.93|1045.05|1042.17|1045.05|1042.17|1043.81|1040.93|0
1655373650000|2022-06-16 10:00:50|1044.8|1041.92|1044.55|1041.67|1044.8|1041.92|1044.55|1041.67|0
1655373660000|2022-06-16 10:01:00|1044.06|1041.18|1043.56|1040.68|1044.06|1041.18|1043.56|1040.68|0
1655373670000|2022-06-16 10:01:10|1043.44|1040.56|1043.31|1040.43|1043.56|1040.68|1043.31|1040.43|0
1655373680000|2022-06-16 10:01:20|1043.81|1040.93|1043.56|1040.68|1043.94|1041.06|1043.56|1040.68|0
1655373690000|2022-06-16 10:01:30|1043.31|1040.43|1042.69|1039.81|1043.31|1040.43|1042.69|1039.81|0
1655373700000|2022-06-16 10:01:40|1042.45|1039.57|1041.57|1038.69|1042.45|1039.57|1041.57|1038.69|0
1655373710000|2022-06-16 10:01:50|1040.71|1037.83|1040.33|1037.45|1041.2|1038.32|1040.33|1037.45|0
1655373720000|2022-06-16 10:02:00|1040.08|1037.2|1040.33|1037.45|1040.33|1037.45|1040.08|1037.2|0
1655373730000|2022-06-16 10:02:10|1040.08|1037.2|1039.34|1036.46|1040.08|1037.2|1039.34|1036.46|0
1655373740000|2022-06-16 10:02:20|1038.84|1035.96|1039.22|1036.34|1039.47|1036.59|1038.84|1035.96|0
1655373750000|2022-06-16 10:02:30|1039.09|1036.21|1038.84|1035.96|1039.09|1036.21|1038.84|1035.96|0
1655373760000|2022-06-16 10:02:40|1038.47|1035.59|1038.59|1035.71|1038.59|1035.71|1038.34|1035.46|0
1655373770000|2022-06-16 10:02:50|1038.34|1035.46|1037.85|1034.97|1038.34|1035.46|1037.85|1034.97|0
1655373780000|2022-06-16 10:03:00|1038.1|1035.22|1036.85|1033.97|1038.1|1035.22|1036.85|1033.97|0
1655373790000|2022-06-16 10:03:10|1037.1|1034.22|1037.35|1034.47|1037.6|1034.72|1037.1|1034.22|0
1655373800000|2022-06-16 10:03:20|1037.6|1034.72|1037.6|1034.72|1037.6|1034.72|1037.6|1034.72|0
1655373810000|2022-06-16 10:03:30|1037.35|1034.47|1037.85|1034.97|1037.85|1034.97|1037.35|1034.47|0
1655373820000|2022-06-16 10:03:40|1038.1|1035.22|1038.34|1035.46|1039.09|1036.21|1038.1|1035.22|0
1655373830000|2022-06-16 10:03:50|1038.1|1035.22|1037.98|1035.1|1038.1|1035.22|1037.98|1035.1|0
1655373840000|2022-06-16 10:04:00|1037.73|1034.85|1037.1|1034.22|1037.73|1034.85|1037.1|1034.22|0
1655373850000|2022-06-16 10:04:10|1036.98|1034.1|1036.74|1033.86|1036.98|1034.1|1036.61|1033.73|0
1655373860000|2022-06-16 10:04:20|1036.61|1033.73|1036.85|1033.97|1036.85|1033.97|1036.61|1033.73|0
1655373870000|2022-06-16 10:04:30|1036.61|1033.73|1036.49|1033.61|1036.61|1033.73|1036.24|1033.36|0
1655373880000|2022-06-16 10:04:40|1036.11|1033.23|1035.61|1032.73|1036.49|1033.61|1035.61|1032.73|0
1655373890000|2022-06-16 10:04:50|1036.49|1033.61|1036.11|1033.23|1036.61|1033.73|1036.11|1033.23|0
1655373900000|2022-06-16 10:05:00|1036.49|1033.61|1035.61|1032.73|1036.49|1033.61|1035.61|1032.73|0
1655373910000|2022-06-16 10:05:10|1035.86|1032.98|1035.99|1033.11|1035.99|1033.11|1035.86|1032.98|0
1655373920000|2022-06-16 10:05:20|1035.61|1032.73|1035.86|1032.98|1035.86|1032.98|1035.61|1032.73|0
1655373930000|2022-06-16 10:05:30|1036.11|1033.23|1036.61|1033.73|1036.61|1033.73|1036.11|1033.23|0
1655373940000|2022-06-16 10:05:40|1036.85|1033.97|1036.61|1033.73|1036.85|1033.97|1036.49|1033.61|0
1655373950000|2022-06-16 10:05:50|1036.36|1033.48|1036.36|1033.48|1036.49|1033.61|1036.36|1033.48|0
1655373960000|2022-06-16 10:06:00|1036.61|1033.73|1037.85|1034.97|1037.85|1034.97|1036.61|1033.73|0
1655373970000|2022-06-16 10:06:10|1037.73|1034.85|1037.1|1034.22|1037.73|1034.85|1037.1|1034.22|0
1655373980000|2022-06-16 10:06:20|1037.48|1034.6|1037.6|1034.72|1037.6|1034.72|1037.48|1034.6|0
1655373990000|2022-06-16 10:06:30|1037.35|1034.47|1036.74|1033.86|1037.35|1034.47|1036.74|1033.86|0
1655374000000|2022-06-16 10:06:40|1036.61|1033.73|1036.98|1034.1|1036.98|1034.1|1036.61|1033.73|0
1655374010000|2022-06-16 10:06:50|1036.85|1033.97|1037.1|1034.22|1037.1|1034.22|1036.85|1033.97|0
1655374020000|2022-06-16 10:07:00|1037.35|1034.47|1037.85|1034.97|1037.85|1034.97|1037.35|1034.47|0
1655374030000|2022-06-16 10:07:10|1037.6|1034.72|1037.6|1034.72|1037.85|1034.97|1037.35|1034.47|0
1655374040000|2022-06-16 10:07:20|1037.35|1034.47|1036.85|1033.97|1037.35|1034.47|1036.85|1033.97|0
1655374060000|2022-06-16 10:07:40|1036.98|1034.1|1036.98|1034.1|1036.98|1034.1|1036.98|1034.1|0
1655374070000|2022-06-16 10:07:50|1037.35|1034.47|1037.6|1034.72|1037.6|1034.72|1037.35|1034.47|0
1655374080000|2022-06-16 10:08:00|1037.85|1034.97|1037.1|1034.22|1037.85|1034.97|1036.85|1033.97|0
1655374090000|2022-06-16 10:08:10|1036.85|1033.97|1036.36|1033.48|1036.85|1033.97|1036.36|1033.48|0
1655374100000|2022-06-16 10:08:20|1036.61|1033.73|1036.11|1033.23|1036.61|1033.73|1036.11|1033.23|0
1655374110000|2022-06-16 10:08:30|1036.36|1033.48|1037.35|1034.47|1037.35|1034.47|1036.36|1033.48|0
1655374120000|2022-06-16 10:08:40|1037.1|1034.22|1037.35|1034.47|1037.48|1034.6|1037.1|1034.22|0
1655374130000|2022-06-16 10:08:50|1036.98|1034.1|1036.85|1033.97|1036.98|1034.1|1036.61|1033.73|0
1655374140000|2022-06-16 10:09:00|1036.74|1033.86|1037.35|1034.47|1037.35|1034.47|1036.61|1033.73|0
1655374150000|2022-06-16 10:09:10|1036.61|1033.73|1035.49|1032.61|1036.61|1033.73|1035.49|1032.61|0
1655374160000|2022-06-16 10:09:20|1035.36|1032.48|1035.86|1032.98|1035.86|1032.98|1035.12|1032.24|0
1655374170000|2022-06-16 10:09:30|1035.61|1032.73|1035.86|1032.98|1035.86|1032.98|1035.61|1032.73|0
1655374180000|2022-06-16 10:09:40|1036.11|1033.23|1036.98|1034.1|1036.98|1034.1|1036.11|1033.23|0
1655374190000|2022-06-16 10:09:50|1037.6|1034.72|1036.61|1033.73|1037.6|1034.72|1036.61|1033.73|0
1655374200000|2022-06-16 10:10:00|1036.36|1033.48|1035.61|1032.73|1036.36|1033.48|1035.61|1032.73|0
1655374210000|2022-06-16 10:10:10|1035.36|1032.48|1035.12|1032.24|1035.36|1032.48|1035.12|1032.24|0
1655374220000|2022-06-16 10:10:20|1035.36|1032.48|1035.36|1032.48|1035.36|1032.48|1035.36|1032.48|0
1655374230000|2022-06-16 10:10:30|1035.49|1032.61|1035.74|1032.86|1035.74|1032.86|1035.49|1032.61|0
1655374240000|2022-06-16 10:10:40|1036.24|1033.36|1035.86|1032.98|1036.24|1033.36|1035.86|1032.98|0
1655374250000|2022-06-16 10:10:50|1035.61|1032.73|1035.36|1032.48|1035.61|1032.73|1035.36|1032.48|0
1655374260000|2022-06-16 10:11:00|1036.11|1033.23|1035.49|1032.61|1036.11|1033.23|1035.49|1032.61|0
1655374270000|2022-06-16 10:11:10|1035.36|1032.48|1035.12|1032.24|1035.36|1032.48|1035.12|1032.24|0
1655374280000|2022-06-16 10:11:20|1035.49|1032.61|1035.61|1032.73|1035.61|1032.73|1035.49|1032.61|0
1655374290000|2022-06-16 10:11:30|1035.74|1032.86|1033.63|1030.75|1035.86|1032.98|1033.63|1030.75|0
1655374300000|2022-06-16 10:11:40|1033.13|1030.25|1033.38|1030.5|1033.51|1030.63|1033.13|1030.25|0
1655374310000|2022-06-16 10:11:50|1034.12|1031.24|1035.12|1032.24|1035.12|1032.24|1034.12|1031.24|0
1655374320000|2022-06-16 10:12:00|1035.36|1032.48|1035.25|1032.37|1035.36|1032.48|1035.12|1032.24|0
1655374330000|2022-06-16 10:12:10|1035.49|1032.61|1035.25|1032.37|1035.49|1032.61|1035.12|1032.24|0
1655374340000|2022-06-16 10:12:20|1035.12|1032.24|1034.12|1031.24|1035.36|1032.48|1034.12|1031.24|0
1655374350000|2022-06-16 10:12:30|1034|1031.12|1035.12|1032.24|1035.12|1032.24|1034|1031.12|0
1655374360000|2022-06-16 10:12:40|1035.25|1032.37|1035.12|1032.24|1035.49|1032.61|1035.12|1032.24|0
1655374370000|2022-06-16 10:12:50|1035.25|1032.37|1035.25|1032.37|1035.25|1032.37|1035.12|1032.24|0
1655374380000|2022-06-16 10:13:00|1034.12|1031.24|1034.62|1031.74|1034.62|1031.74|1034.12|1031.24|0
1655374390000|2022-06-16 10:13:10|1035.12|1032.24|1035.86|1032.98|1035.86|1032.98|1035.12|1032.24|0
1655374400000|2022-06-16 10:13:20|1036.11|1033.23|1036.61|1033.73|1036.61|1033.73|1036.11|1033.23|0
1655374410000|2022-06-16 10:13:30|1036.49|1033.61|1036.85|1033.97|1036.85|1033.97|1036.49|1033.61|0
1655374420000|2022-06-16 10:13:40|1036.61|1033.73|1036.11|1033.23|1036.61|1033.73|1036.11|1033.23|0
1655374430000|2022-06-16 10:13:50|1036.36|1033.48|1036.85|1033.97|1036.85|1033.97|1036.36|1033.48|0
1655374440000|2022-06-16 10:14:00|1036.11|1033.23|1035.86|1032.98|1036.11|1033.23|1035.86|1032.98|0
1655374450000|2022-06-16 10:14:10|1036.36|1033.48|1037.1|1034.22|1037.1|1034.22|1036.36|1033.48|0
1655374460000|2022-06-16 10:14:20|1036.98|1034.1|1037.1|1034.22|1037.1|1034.22|1036.85|1033.97|0
1655374470000|2022-06-16 10:14:30|1036.98|1034.1|1036.98|1034.1|1036.98|1034.1|1036.98|1034.1|0
1655374480000|2022-06-16 10:14:40|1036.85|1033.97|1038.1|1035.22|1038.1|1035.22|1036.85|1033.97|0
1655374490000|2022-06-16 10:14:50|1038.22|1035.34|1038.1|1035.22|1038.34|1035.46|1038.1|1035.22|0
1655374500000|2022-06-16 10:15:00|1037.98|1035.1|1038.1|1035.22|1038.1|1035.22|1037.6|1034.72|0
1655374510000|2022-06-16 10:15:10|1037.98|1035.1|1038.1|1035.22|1038.1|1035.22|1037.98|1035.1|0
1655374520000|2022-06-16 10:15:20|1037.85|1034.97|1038.1|1035.22|1038.1|1035.22|1037.85|1034.97|0
1655374530000|2022-06-16 10:15:30|1037.85|1034.97|1037.6|1034.72|1037.98|1035.1|1037.6|1034.72|0
1655374540000|2022-06-16 10:15:40|1037.48|1034.6|1038.34|1035.46|1038.34|1035.46|1037.48|1034.6|0
1655374550000|2022-06-16 10:15:50|1038.47|1035.59|1038.97|1036.09|1039.22|1036.34|1038.47|1035.59|0
1655374560000|2022-06-16 10:16:00|1039.34|1036.46|1039.47|1036.59|1039.59|1036.71|1039.34|1036.46|0
1655374570000|2022-06-16 10:16:10|1039.09|1036.21|1039.47|1036.59|1039.47|1036.59|1039.09|1036.21|0
1655374580000|2022-06-16 10:16:20|1039.09|1036.21|1039.09|1036.21|1039.47|1036.59|1039.09|1036.21|0
1655374590000|2022-06-16 10:16:30|1038.97|1036.09|1038.84|1035.96|1038.97|1036.09|1038.84|1035.96|0
1655374600000|2022-06-16 10:16:40|1038.59|1035.71|1038.34|1035.46|1038.59|1035.71|1038.34|1035.46|0
1655374610000|2022-06-16 10:16:50|1037.1|1034.22|1036.61|1033.73|1037.1|1034.22|1036.24|1033.36|0
1655374620000|2022-06-16 10:17:00|1036.11|1033.23|1036.85|1033.97|1036.85|1033.97|1036.11|1033.23|0
1655374630000|2022-06-16 10:17:10|1037.1|1034.22|1036.49|1033.61|1037.1|1034.22|1036.36|1033.48|0
1655374640000|2022-06-16 10:17:20|1036.61|1033.73|1037.23|1034.35|1037.23|1034.35|1036.61|1033.73|0
1655374650000|2022-06-16 10:17:30|1037.6|1034.72|1036.85|1033.97|1037.85|1034.97|1036.85|1033.97|0
1655374660000|2022-06-16 10:17:40|1036.98|1034.1|1037.6|1034.72|1037.6|1034.72|1036.98|1034.1|0
1655374670000|2022-06-16 10:17:50|1037.48|1034.6|1037.1|1034.22|1037.48|1034.6|1037.1|1034.22|0
1655374680000|2022-06-16 10:18:00|1036.85|1033.97|1035.99|1033.11|1036.85|1033.97|1035.61|1032.73|0
1655374690000|2022-06-16 10:18:10|1036.11|1033.23|1035.61|1032.73|1036.11|1033.23|1035.61|1032.73|0
1655374700000|2022-06-16 10:18:20|1035.74|1032.86|1035.86|1032.98|1036.11|1033.23|1035.74|1032.86|0
1655374710000|2022-06-16 10:18:30|1036.24|1033.36|1036.61|1033.73|1036.61|1033.73|1036.24|1033.36|0
1655374720000|2022-06-16 10:18:40|1036.11|1033.23|1035.86|1032.98|1036.11|1033.23|1035.61|1032.73|0
1655374730000|2022-06-16 10:18:50|1036.11|1033.23|1036.98|1034.1|1036.98|1034.1|1036.11|1033.23|0
1655374740000|2022-06-16 10:19:00|1037.6|1034.72|1037.85|1034.97|1037.85|1034.97|1037.6|1034.72|0
1655374750000|2022-06-16 10:19:10|1038.22|1035.34|1038.1|1035.22|1038.22|1035.34|1037.98|1035.1|0
1655374760000|2022-06-16 10:19:20|1037.85|1034.97|1036.11|1033.23|1037.85|1034.97|1036.11|1033.23|0
1655374770000|2022-06-16 10:19:30|1036.24|1033.36|1036.49|1033.61|1036.49|1033.61|1036.24|1033.36|0
1655374780000|2022-06-16 10:19:40|1036.61|1033.73|1035.86|1032.98|1036.61|1033.73|1035.86|1032.98|0
1655374790000|2022-06-16 10:19:50|1035.61|1032.73|1035.61|1032.73|1035.86|1032.98|1035.61|1032.73|0
1655374800000|2022-06-16 10:20:00|1036.85|1033.97|1037.85|1034.97|1037.85|1034.97|1036.85|1033.97|0
1655374810000|2022-06-16 10:20:10|1038.1|1035.22|1038.1|1035.22|1038.1|1035.22|1037.98|1035.1|0
1655374820000|2022-06-16 10:20:20|1037.35|1034.47|1037.6|1034.72|1037.6|1034.72|1037.1|1034.22|0
1655374830000|2022-06-16 10:20:30|1037.23|1034.35|1038.34|1035.46|1038.34|1035.46|1037.23|1034.35|0
1655374840000|2022-06-16 10:20:40|1038.47|1035.59|1037.73|1034.85|1038.47|1035.59|1037.73|1034.85|0
1655374850000|2022-06-16 10:20:50|1037.85|1034.97|1038.34|1035.46|1038.59|1035.71|1037.85|1034.97|0
1655374860000|2022-06-16 10:21:00|1038.59|1035.71|1038.47|1035.59|1038.72|1035.84|1038.47|1035.59|0
1655374870000|2022-06-16 10:21:10|1038.84|1035.96|1039.59|1036.71|1039.59|1036.71|1038.84|1035.96|0
1655374880000|2022-06-16 10:21:20|1039.83|1036.95|1039.83|1036.95|1039.83|1036.95|1039.47|1036.59|0
1655374890000|2022-06-16 10:21:30|1039.59|1036.71|1039.83|1036.95|1040.08|1037.2|1039.59|1036.71|0
1655374900000|2022-06-16 10:21:40|1039.22|1036.34|1038.59|1035.71|1039.22|1036.34|1038.59|1035.71|0
1655374910000|2022-06-16 10:21:50|1039.34|1036.46|1040.08|1037.2|1040.08|1037.2|1039.34|1036.46|0
1655374920000|2022-06-16 10:22:00|1041.57|1038.69|1041.57|1038.69|1041.57|1038.69|1041.57|1038.69|0
1655374930000|2022-06-16 10:22:10|1041.7|1038.82|1041.82|1038.94|1041.82|1038.94|1041.57|1038.69|0
1655374940000|2022-06-16 10:22:20|1041.57|1038.69|1041.57|1038.69|1041.82|1038.94|1041.57|1038.69|0
1655374950000|2022-06-16 10:22:30|1041.7|1038.82|1041.57|1038.69|1041.82|1038.94|1041.57|1038.69|0
1655374960000|2022-06-16 10:22:40|1041.82|1038.94|1041.82|1038.94|1041.82|1038.94|1041.57|1038.69|0
1655374970000|2022-06-16 10:22:50|1041.57|1038.69|1041.32|1038.44|1041.57|1038.69|1041.32|1038.44|0
1655374980000|2022-06-16 10:23:00|1041.45|1038.57|1041.82|1038.94|1041.82|1038.94|1041.45|1038.57|0
1655374990000|2022-06-16 10:23:10|1041.57|1038.69|1043.31|1040.43|1043.31|1040.43|1041.57|1038.69|0
1655375000000|2022-06-16 10:23:20|1043.69|1040.81|1043.44|1040.56|1043.69|1040.81|1043.31|1040.43|0
1655375010000|2022-06-16 10:23:30|1043.81|1040.93|1044.55|1041.67|1044.55|1041.67|1043.81|1040.93|0
1655375020000|2022-06-16 10:23:40|1044.06|1041.18|1044.06|1041.18|1044.06|1041.18|1043.81|1040.93|0
1655375030000|2022-06-16 10:23:50|1044.55|1041.67|1044.8|1041.92|1044.8|1041.92|1044.55|1041.67|0
1655375040000|2022-06-16 10:24:00|1044.68|1041.8|1044.55|1041.67|1044.68|1041.8|1044.55|1041.67|0
1655375050000|2022-06-16 10:24:10|1044.06|1041.18|1043.56|1040.68|1044.06|1041.18|1043.06|1040.18|0
1655375060000|2022-06-16 10:24:20|1043.06|1040.18|1043.06|1040.18|1043.31|1040.43|1043.06|1040.18|0
1655375070000|2022-06-16 10:24:30|1042.81|1039.93|1043.44|1040.56|1043.44|1040.56|1042.81|1039.93|0
1655375080000|2022-06-16 10:24:40|1043.06|1040.18|1043.31|1040.43|1043.81|1040.93|1042.81|1039.93|0
1655375090000|2022-06-16 10:24:50|1043.56|1040.68|1043.81|1040.93|1043.81|1040.93|1043.56|1040.68|0
1655375100000|2022-06-16 10:25:00|1044.06|1041.18|1043.81|1040.93|1044.06|1041.18|1043.81|1040.93|0
1655375110000|2022-06-16 10:25:10|1044.06|1041.18|1045.43|1042.55|1045.43|1042.55|1044.06|1041.18|0
1655375120000|2022-06-16 10:25:20|1045.55|1042.67|1044.8|1041.92|1045.55|1042.67|1044.8|1041.92|0
1655375130000|2022-06-16 10:25:30|1044.93|1042.05|1044.55|1041.67|1044.93|1042.05|1044.18|1041.3|0
1655375140000|2022-06-16 10:25:40|1044.3|1041.42|1044.43|1041.55|1044.43|1041.55|1044.3|1041.42|0
1655375150000|2022-06-16 10:25:50|1044.3|1041.42|1044.06|1041.18|1044.55|1041.67|1044.06|1041.18|0
1655375160000|2022-06-16 10:26:00|1043.81|1040.93|1043.94|1041.06|1043.94|1041.06|1043.81|1040.93|0
1655375170000|2022-06-16 10:26:10|1043.81|1040.93|1043.56|1040.68|1043.94|1041.06|1043.56|1040.68|0
1655375180000|2022-06-16 10:26:20|1043.81|1040.93|1043.56|1040.68|1043.81|1040.93|1043.56|1040.68|0
1655375190000|2022-06-16 10:26:30|1044.43|1041.55|1044.3|1041.42|1044.43|1041.55|1044.3|1041.42|0
1655375200000|2022-06-16 10:26:40|1043.81|1040.93|1043.94|1041.06|1043.94|1041.06|1043.56|1040.68|0
1655375210000|2022-06-16 10:26:50|1043.81|1040.93|1043.81|1040.93|1043.81|1040.93|1043.56|1040.68|0
1655375220000|2022-06-16 10:27:00|1044.18|1041.3|1045.3|1042.42|1045.3|1042.42|1044.06|1041.18|0
1655375230000|2022-06-16 10:27:10|1045.05|1042.17|1045.79|1042.91|1046.04|1043.16|1045.05|1042.17|0
1655375240000|2022-06-16 10:27:20|1045.55|1042.67|1045.3|1042.42|1045.55|1042.67|1045.05|1042.17|0
1655375250000|2022-06-16 10:27:30|1045.05|1042.17|1045.55|1042.67|1045.55|1042.67|1045.05|1042.17|0
1655375260000|2022-06-16 10:27:40|1045.3|1042.42|1045.18|1042.3|1045.43|1042.55|1045.05|1042.17|0
1655375270000|2022-06-16 10:27:50|1045.43|1042.55|1043.81|1040.93|1045.55|1042.67|1043.56|1040.68|0
1655375280000|2022-06-16 10:28:00|1043.31|1040.43|1043.69|1040.81|1043.69|1040.81|1043.31|1040.43|0
1655375290000|2022-06-16 10:28:10|1043.56|1040.68|1045.05|1042.17|1045.05|1042.17|1043.56|1040.68|0
1655375300000|2022-06-16 10:28:20|1045.3|1042.42|1045.79|1042.91|1045.79|1042.91|1045.3|1042.42|0
1655375310000|2022-06-16 10:28:30|1045.3|1042.42|1045.43|1042.55|1045.43|1042.55|1045.3|1042.42|0
1655375320000|2022-06-16 10:28:40|1045.3|1042.42|1044.55|1041.67|1045.3|1042.42|1044.55|1041.67|0
1655375330000|2022-06-16 10:28:50|1044.8|1041.92|1044.18|1041.3|1045.05|1042.17|1044.18|1041.3|0
1655375340000|2022-06-16 10:29:00|1044.43|1041.55|1044.8|1041.92|1045.43|1042.55|1044.43|1041.55|0
1655375350000|2022-06-16 10:29:10|1044.93|1042.05|1044.8|1041.92|1044.93|1042.05|1044.55|1041.67|0
1655375360000|2022-06-16 10:29:20|1044.55|1041.67|1045.79|1042.91|1045.79|1042.91|1044.55|1041.67|0
1655375370000|2022-06-16 10:29:30|1045.67|1042.79|1046.04|1043.16|1046.04|1043.16|1045.67|1042.79|0
1655375380000|2022-06-16 10:29:40|1045.79|1042.91|1045.67|1042.79|1045.79|1042.91|1045.55|1042.67|0
1655375390000|2022-06-16 10:29:50|1045.79|1042.91|1045.79|1042.91|1046.04|1043.16|1045.79|1042.91|0
1655375400000|2022-06-16 10:30:00|1046.04|1043.16|1044.93|1042.05|1046.04|1043.16|1044.93|1042.05|0
1655375410000|2022-06-16 10:30:10|1045.05|1042.17|1044.8|1041.92|1045.05|1042.17|1044.8|1041.92|0
1655375420000|2022-06-16 10:30:20|1044.55|1041.67|1044.3|1041.42|1044.55|1041.67|1044.18|1041.3|0
1655375430000|2022-06-16 10:30:30|1044.68|1041.8|1045.3|1042.42|1045.3|1042.42|1044.68|1041.8|0
1655375440000|2022-06-16 10:30:40|1045.43|1042.55|1045.55|1042.67|1045.55|1042.67|1045.43|1042.55|0
1655375450000|2022-06-16 10:30:50|1045.79|1042.91|1045.3|1042.42|1045.79|1042.91|1045.3|1042.42|0
1655375460000|2022-06-16 10:31:00|1044.8|1041.92|1045.05|1042.17|1045.05|1042.17|1044.68|1041.8|0
1655375470000|2022-06-16 10:31:10|1044.93|1042.05|1045.79|1042.91|1045.79|1042.91|1044.93|1042.05|0
1655375480000|2022-06-16 10:31:20|1045.55|1042.67|1045.3|1042.42|1045.55|1042.67|1045.05|1042.17|0
1655375490000|2022-06-16 10:31:30|1044.8|1041.92|1045.79|1042.91|1045.79|1042.91|1044.8|1041.92|0
1655375500000|2022-06-16 10:31:40|1045.92|1043.04|1045.92|1043.04|1045.92|1043.04|1045.92|1043.04|0
1655375510000|2022-06-16 10:31:50|1045.55|1042.67|1045.05|1042.17|1045.55|1042.67|1045.05|1042.17|0
1655375520000|2022-06-16 10:32:00|1045.3|1042.42|1045.55|1042.67|1045.55|1042.67|1045.3|1042.42|0
1655375530000|2022-06-16 10:32:10|1045.92|1043.04|1046.04|1043.16|1046.04|1043.16|1045.92|1043.04|0
1655375550000|2022-06-16 10:32:30|1045.92|1043.04|1046.04|1043.16|1046.04|1043.16|1045.92|1043.04|0
1655375560000|2022-06-16 10:32:40|1045.79|1042.91|1045.92|1043.04|1045.92|1043.04|1045.79|1042.91|0
1655375570000|2022-06-16 10:32:50|1045.55|1042.67|1045.3|1042.42|1045.55|1042.67|1045.3|1042.42|0
1655375580000|2022-06-16 10:33:00|1045.67|1042.79|1045.67|1042.79|1045.67|1042.79|1045.55|1042.67|0
1655375590000|2022-06-16 10:33:10|1045.55|1042.67|1045.79|1042.91|1046.29|1043.41|1045.55|1042.67|0
1655375600000|2022-06-16 10:33:20|1046.04|1043.16|1046.29|1043.41|1046.29|1043.41|1046.04|1043.16|0
1655375610000|2022-06-16 10:33:30|1046.04|1043.16|1046.17|1043.29|1046.17|1043.29|1046.04|1043.16|0
1655375620000|2022-06-16 10:33:40|1046.04|1043.16|1046.04|1043.16|1046.04|1043.16|1045.92|1043.04|0
1655375630000|2022-06-16 10:33:50|1045.79|1042.91|1045.79|1042.91|1046.29|1043.41|1045.79|1042.91|0
1655375640000|2022-06-16 10:34:00|1045.05|1042.17|1044.3|1041.42|1045.05|1042.17|1044.3|1041.42|0
1655375650000|2022-06-16 10:34:10|1044.18|1041.3|1044.55|1041.67|1044.55|1041.67|1044.18|1041.3|0
1655375660000|2022-06-16 10:34:20|1045.05|1042.17|1046.79|1043.91|1047.04|1044.16|1045.05|1042.17|0
1655375670000|2022-06-16 10:34:30|1047.78|1044.9|1048.03|1045.15|1048.03|1045.15|1047.78|1044.9|0
1655375680000|2022-06-16 10:34:40|1048.53|1045.65|1048.28|1045.4|1048.53|1045.65|1047.78|1044.9|0
1655375690000|2022-06-16 10:34:50|1048.53|1045.65|1048.03|1045.15|1048.66|1045.78|1048.03|1045.15|0
1655375700000|2022-06-16 10:35:00|1048.16|1045.28|1048.03|1045.15|1048.28|1045.4|1048.03|1045.15|0
1655375710000|2022-06-16 10:35:10|1048.28|1045.4|1048.28|1045.4|1048.28|1045.4|1048.28|1045.4|0
1655375720000|2022-06-16 10:35:20|1048.41|1045.53|1048.53|1045.65|1048.53|1045.65|1048.28|1045.4|0
1655375730000|2022-06-16 10:35:30|1048.77|1045.89|1048.66|1045.78|1048.77|1045.89|1048.03|1045.15|0
1655375740000|2022-06-16 10:35:40|1048.77|1045.89|1048.77|1045.89|1048.77|1045.89|1048.53|1045.65|0
1655375750000|2022-06-16 10:35:50|1049.27|1046.39|1048.77|1045.89|1049.27|1046.39|1048.77|1045.89|0
1655375760000|2022-06-16 10:36:00|1047.78|1044.9|1047.28|1044.4|1047.78|1044.9|1047.16|1044.28|0
1655375770000|2022-06-16 10:36:10|1047.41|1044.53|1047.41|1044.53|1047.41|1044.53|1047.16|1044.28|0
1655375780000|2022-06-16 10:36:20|1047.16|1044.28|1047.78|1044.9|1047.78|1044.9|1047.16|1044.28|0
1655375790000|2022-06-16 10:36:30|1048.03|1045.15|1048.28|1045.4|1048.28|1045.4|1048.03|1045.15|0
1655375800000|2022-06-16 10:36:40|1047.66|1044.78|1047.28|1044.4|1047.66|1044.78|1047.28|1044.4|0
1655375810000|2022-06-16 10:36:50|1047.16|1044.28|1048.03|1045.15|1048.28|1045.4|1047.16|1044.28|0
1655375820000|2022-06-16 10:37:00|1047.78|1044.9|1047.78|1044.9|1047.91|1045.03|1047.78|1044.9|0
1655375830000|2022-06-16 10:37:10|1048.16|1045.28|1048.16|1045.28|1048.16|1045.28|1047.78|1044.9|0
1655375840000|2022-06-16 10:37:20|1048.03|1045.15|1048.28|1045.4|1048.28|1045.4|1048.03|1045.15|0
1655375850000|2022-06-16 10:37:30|1048.77|1045.89|1048.03|1045.15|1049.02|1046.14|1048.03|1045.15|0
1655375860000|2022-06-16 10:37:40|1048.16|1045.28|1048.03|1045.15|1048.28|1045.4|1048.03|1045.15|0
1655375870000|2022-06-16 10:37:50|1047.78|1044.9|1048.03|1045.15|1048.03|1045.15|1047.78|1044.9|0
1655375880000|2022-06-16 10:38:00|1048.41|1045.53|1048.53|1045.65|1048.66|1045.78|1048.41|1045.53|0
1655375890000|2022-06-16 10:38:10|1048.28|1045.4|1048.28|1045.4|1048.53|1045.65|1048.28|1045.4|0
1655375910000|2022-06-16 10:38:30|1048.53|1045.65|1048.66|1045.78|1048.77|1045.89|1048.53|1045.65|0
1655375920000|2022-06-16 10:38:40|1048.77|1045.89|1048.9|1046.02|1048.9|1046.02|1048.77|1045.89|0
1655375930000|2022-06-16 10:38:50|1048.77|1045.89|1048.77|1045.89|1048.77|1045.89|1048.28|1045.4|0
1655375940000|2022-06-16 10:39:00|1048.53|1045.65|1048.9|1046.02|1049.02|1046.14|1048.53|1045.65|0
1655375950000|2022-06-16 10:39:10|1048.77|1045.89|1048.28|1045.4|1048.77|1045.89|1048.28|1045.4|0
1655375960000|2022-06-16 10:39:20|1048.03|1045.15|1049.15|1046.27|1049.15|1046.27|1048.03|1045.15|0
1655375970000|2022-06-16 10:39:30|1049.65|1046.77|1049.52|1046.64|1050.02|1047.14|1049.52|1046.64|0
1655375980000|2022-06-16 10:39:40|1049.27|1046.39|1048.77|1045.89|1049.27|1046.39|1048.77|1045.89|0
1655375990000|2022-06-16 10:39:50|1048.53|1045.65|1048.9|1046.02|1049.02|1046.14|1048.53|1045.65|0
1655376000000|2022-06-16 10:40:00|1049.02|1046.14|1049.02|1046.14|1049.27|1046.39|1049.02|1046.14|0
1655376010000|2022-06-16 10:40:10|1048.77|1045.89|1049.27|1046.39|1049.27|1046.39|1048.77|1045.89|0
1655376020000|2022-06-16 10:40:20|1049.02|1046.14|1049.27|1046.39|1049.27|1046.39|1049.02|1046.14|0
1655376030000|2022-06-16 10:40:30|1049.52|1046.64|1050.02|1047.14|1050.02|1047.14|1049.02|1046.14|0
1655376040000|2022-06-16 10:40:40|1049.77|1046.89|1049.77|1046.89|1049.9|1047.02|1049.77|1046.89|0
1655376050000|2022-06-16 10:40:50|1050.02|1047.14|1049.77|1046.89|1050.02|1047.14|1049.77|1046.89|0
1655376060000|2022-06-16 10:41:00|1048.77|1045.89|1048.77|1045.89|1048.9|1046.02|1048.77|1045.89|0
1655376070000|2022-06-16 10:41:10|1049.27|1046.39|1049.27|1046.39|1049.27|1046.39|1049.27|1046.39|0
1655376080000|2022-06-16 10:41:20|1049.77|1046.89|1049.77|1046.89|1049.9|1047.02|1049.77|1046.89|0
1655376090000|2022-06-16 10:41:30|1049.4|1046.52|1049.77|1046.89|1049.77|1046.89|1049.27|1046.39|0
1655376100000|2022-06-16 10:41:40|1049.9|1047.02|1049.52|1046.64|1049.9|1047.02|1049.52|1046.64|0
1655376110000|2022-06-16 10:41:50|1049.65|1046.77|1049.65|1046.77|1049.65|1046.77|1049.65|1046.77|0
1655376120000|2022-06-16 10:42:00|1049.52|1046.64|1049.52|1046.64|1049.77|1046.89|1049.52|1046.64|0
1655376130000|2022-06-16 10:42:10|1049.77|1046.89|1049.77|1046.89|1049.77|1046.89|1049.77|1046.89|0
1655376150000|2022-06-16 10:42:30|1050.02|1047.14|1049.27|1046.39|1050.02|1047.14|1049.27|1046.39|0
1655376160000|2022-06-16 10:42:40|1049.52|1046.64|1049.27|1046.39|1049.52|1046.64|1049.27|1046.39|0
1655376170000|2022-06-16 10:42:50|1049.52|1046.64|1049.52|1046.64|1049.52|1046.64|1049.27|1046.39|0
1655376180000|2022-06-16 10:43:00|1049.65|1046.77|1049.77|1046.89|1049.77|1046.89|1049.65|1046.77|0
1655376190000|2022-06-16 10:43:10|1049.65|1046.77|1049.52|1046.64|1049.65|1046.77|1049.52|1046.64|0
1655376210000|2022-06-16 10:43:30|1049.65|1046.77|1049.65|1046.77|1049.65|1046.77|1049.52|1046.64|0
1655376220000|2022-06-16 10:43:40|1049.52|1046.64|1049.27|1046.39|1049.52|1046.64|1049.27|1046.39|0
1655376230000|2022-06-16 10:43:50|1049.02|1046.14|1048.28|1045.4|1049.02|1046.14|1048.28|1045.4|0
1655376250000|2022-06-16 10:44:10|1048.53|1045.65|1048.53|1045.65|1048.53|1045.65|1048.53|1045.65|0
1655376260000|2022-06-16 10:44:20|1048.77|1045.89|1048.66|1045.78|1048.9|1046.02|1048.66|1045.78|0
1655376270000|2022-06-16 10:44:30|1048.53|1045.65|1048.77|1045.89|1048.77|1045.89|1048.53|1045.65|0
1655376280000|2022-06-16 10:44:40|1048.66|1045.78|1048.66|1045.78|1048.66|1045.78|1048.66|1045.78|0
1655376290000|2022-06-16 10:44:50|1048.53|1045.65|1048.53|1045.65|1048.53|1045.65|1048.28|1045.4|0
1655376300000|2022-06-16 10:45:00|1048.66|1045.78|1048.28|1045.4|1048.66|1045.78|1048.28|1045.4|0
1655376310000|2022-06-16 10:45:10|1048.77|1045.89|1048.9|1046.02|1048.9|1046.02|1048.77|1045.89|0
1655376320000|2022-06-16 10:45:20|1048.77|1045.89|1049.02|1046.14|1049.15|1046.27|1048.77|1045.89|0
1655376330000|2022-06-16 10:45:30|1049.15|1046.27|1049.52|1046.64|1049.52|1046.64|1049.15|1046.27|0
1655376340000|2022-06-16 10:45:40|1049.27|1046.39|1049.27|1046.39|1049.27|1046.39|1049.27|1046.39|0
1655376350000|2022-06-16 10:45:50|1049.02|1046.14|1049.02|1046.14|1049.02|1046.14|1049.02|1046.14|0
1655376360000|2022-06-16 10:46:00|1049.15|1046.27|1049.15|1046.27|1049.15|1046.27|1049.15|1046.27|0
1655376370000|2022-06-16 10:46:10|1049.52|1046.64|1049.9|1047.02|1049.9|1047.02|1049.52|1046.64|0
1655376380000|2022-06-16 10:46:20|1050.02|1047.14|1049.77|1046.89|1050.51|1047.63|1049.77|1046.89|0
1655376400000|2022-06-16 10:46:40|1049.52|1046.64|1049.77|1046.89|1049.77|1046.89|1049.52|1046.64|0
1655376410000|2022-06-16 10:46:50|1049.9|1047.02|1049.65|1046.77|1049.9|1047.02|1049.65|1046.77|0
1655376420000|2022-06-16 10:47:00|1049.77|1046.89|1050.02|1047.14|1050.51|1047.63|1049.77|1046.89|0
1655376430000|2022-06-16 10:47:10|1049.77|1046.89|1049.52|1046.64|1049.77|1046.89|1049.4|1046.52|0
1655376440000|2022-06-16 10:47:20|1048.66|1045.78|1048.41|1045.53|1048.66|1045.78|1048.41|1045.53|0
1655376450000|2022-06-16 10:47:30|1048.53|1045.65|1048.77|1045.89|1048.77|1045.89|1048.53|1045.65|0
1655376460000|2022-06-16 10:47:40|1048.53|1045.65|1048.66|1045.78|1048.66|1045.78|1048.53|1045.65|0
1655376470000|2022-06-16 10:47:50|1048.53|1045.65|1047.78|1044.9|1048.53|1045.65|1047.78|1044.9|0
1655376480000|2022-06-16 10:48:00|1047.53|1044.65|1047.41|1044.53|1047.78|1044.9|1047.28|1044.4|0
1655376490000|2022-06-16 10:48:10|1047.28|1044.4|1047.16|1044.28|1047.28|1044.4|1047.16|1044.28|0
1655376500000|2022-06-16 10:48:20|1047.04|1044.16|1047.41|1044.53|1047.41|1044.53|1046.79|1043.91|0
1655376510000|2022-06-16 10:48:30|1047.28|1044.4|1045.55|1042.67|1047.28|1044.4|1045.55|1042.67|0
1655376520000|2022-06-16 10:48:40|1045.79|1042.91|1045.92|1043.04|1045.92|1043.04|1045.55|1042.67|0
1655376530000|2022-06-16 10:48:50|1045.79|1042.91|1045.92|1043.04|1046.04|1043.16|1045.79|1042.91|0
1655376540000|2022-06-16 10:49:00|1046.67|1043.79|1046.29|1043.41|1046.79|1043.91|1046.29|1043.41|0
1655376550000|2022-06-16 10:49:10|1046.42|1043.54|1046.79|1043.91|1046.79|1043.91|1046.42|1043.54|0
1655376560000|2022-06-16 10:49:20|1047.04|1044.16|1046.79|1043.91|1047.04|1044.16|1046.79|1043.91|0
1655376570000|2022-06-16 10:49:30|1046.92|1044.04|1046.79|1043.91|1046.92|1044.04|1046.79|1043.91|0
1655376580000|2022-06-16 10:49:40|1047.04|1044.16|1046.79|1043.91|1047.28|1044.4|1046.79|1043.91|0
1655376590000|2022-06-16 10:49:50|1046.42|1043.54|1046.04|1043.16|1046.42|1043.54|1046.04|1043.16|0
1655376600000|2022-06-16 10:50:00|1046.29|1043.41|1047.78|1044.9|1047.78|1044.9|1046.29|1043.41|0
1655376610000|2022-06-16 10:50:10|1048.28|1045.4|1048.77|1045.89|1048.77|1045.89|1048.28|1045.4|0
1655376620000|2022-06-16 10:50:20|1049.52|1046.64|1049.52|1046.64|1049.52|1046.64|1049.02|1046.14|0
1655376630000|2022-06-16 10:50:30|1049.65|1046.77|1050.15|1047.27|1050.15|1047.27|1049.65|1046.77|0
1655376640000|2022-06-16 10:50:40|1049.52|1046.64|1049.77|1046.89|1050.02|1047.14|1049.52|1046.64|0
1655376650000|2022-06-16 10:50:50|1050.02|1047.14|1050.51|1047.63|1050.51|1047.63|1050.02|1047.14|0
1655376660000|2022-06-16 10:51:00|1051.01|1048.13|1050.51|1047.63|1051.14|1048.26|1050.51|1047.63|0
1655376670000|2022-06-16 10:51:10|1050.26|1047.38|1049.02|1046.14|1050.26|1047.38|1048.53|1045.65|0
1655376680000|2022-06-16 10:51:20|1049.77|1046.89|1049.65|1046.77|1049.77|1046.89|1049.65|1046.77|0
1655376690000|2022-06-16 10:51:30|1049.52|1046.64|1050.26|1047.38|1050.26|1047.38|1049.52|1046.64|0
1655376700000|2022-06-16 10:51:40|1049.52|1046.64|1049.9|1047.02|1050.26|1047.38|1049.52|1046.64|0
1655376710000|2022-06-16 10:51:50|1049.77|1046.89|1050.26|1047.38|1050.26|1047.38|1049.77|1046.89|0
1655376720000|2022-06-16 10:52:00|1050.76|1047.88|1050.26|1047.38|1050.76|1047.88|1050.26|1047.38|0
1655376730000|2022-06-16 10:52:10|1050.51|1047.63|1051.26|1048.38|1051.51|1048.63|1050.51|1047.63|0
1655376740000|2022-06-16 10:52:20|1051.39|1048.51|1050.02|1047.14|1051.51|1048.63|1050.02|1047.14|0
1655376750000|2022-06-16 10:52:30|1049.4|1046.52|1050.02|1047.14|1050.02|1047.14|1049.4|1046.52|0
1655376760000|2022-06-16 10:52:40|1049.77|1046.89|1050.02|1047.14|1050.15|1047.27|1049.77|1046.89|0
1655376770000|2022-06-16 10:52:50|1049.77|1046.89|1049.52|1046.64|1049.77|1046.89|1049.52|1046.64|0
1655376780000|2022-06-16 10:53:00|1049.27|1046.39|1049.02|1046.14|1049.27|1046.39|1048.9|1046.02|0
1655376790000|2022-06-16 10:53:10|1048.77|1045.89|1049.4|1046.52|1049.52|1046.64|1048.77|1045.89|0
1655376800000|2022-06-16 10:53:20|1048.9|1046.02|1048.77|1045.89|1048.9|1046.02|1048.53|1045.65|0
1655376810000|2022-06-16 10:53:30|1048.03|1045.15|1047.28|1044.4|1048.03|1045.15|1047.28|1044.4|0
1655376820000|2022-06-16 10:53:40|1047.04|1044.16|1046.42|1043.54|1047.04|1044.16|1046.29|1043.41|0
1655376830000|2022-06-16 10:53:50|1046.17|1043.29|1046.17|1043.29|1046.29|1043.41|1045.79|1042.91|0
1655376840000|2022-06-16 10:54:00|1046.29|1043.41|1046.04|1043.16|1046.42|1043.54|1046.04|1043.16|0
1655376850000|2022-06-16 10:54:10|1046.17|1043.29|1044.8|1041.92|1046.29|1043.41|1044.8|1041.92|0
1655376860000|2022-06-16 10:54:20|1045.43|1042.55|1045.05|1042.17|1045.43|1042.55|1045.05|1042.17|0
1655376870000|2022-06-16 10:54:30|1046.04|1043.16|1045.79|1042.91|1046.04|1043.16|1045.79|1042.91|0
1655376880000|2022-06-16 10:54:40|1045.67|1042.79|1046.79|1043.91|1046.79|1043.91|1045.67|1042.79|0
1655376890000|2022-06-16 10:54:50|1047.04|1044.16|1048.65|1045.77|1048.65|1045.77|1047.04|1044.16|0
1655376900000|2022-06-16 10:55:00|1048.53|1045.65|1048.28|1045.4|1049.02|1046.14|1048.28|1045.4|0
1655376910000|2022-06-16 10:55:10|1048.03|1045.15|1050.51|1047.63|1050.51|1047.63|1048.03|1045.15|0
1655376920000|2022-06-16 10:55:20|1050.26|1047.38|1050.26|1047.38|1050.89|1048.01|1050.26|1047.38|0
1655376930000|2022-06-16 10:55:30|1049.4|1046.52|1049.4|1046.52|1049.4|1046.52|1049.27|1046.39|0
1655376940000|2022-06-16 10:55:40|1049.52|1046.64|1048.9|1046.02|1049.52|1046.64|1048.53|1045.65|0
1655376950000|2022-06-16 10:55:50|1049.02|1046.14|1047.91|1045.03|1049.27|1046.39|1047.91|1045.03|0
1655376960000|2022-06-16 10:56:00|1048.03|1045.15|1046.92|1044.04|1048.03|1045.15|1046.92|1044.04|0
1655376970000|2022-06-16 10:56:10|1047.28|1044.4|1046.79|1043.91|1047.28|1044.4|1046.67|1043.79|0
1655376980000|2022-06-16 10:56:20|1046.92|1044.04|1046.79|1043.91|1046.92|1044.04|1046.67|1043.79|0
1655376990000|2022-06-16 10:56:30|1046.92|1044.04|1047.04|1044.16|1047.04|1044.16|1046.92|1044.04|0
1655377000000|2022-06-16 10:56:40|1047.16|1044.28|1046.54|1043.66|1047.16|1044.28|1046.54|1043.66|0
1655377010000|2022-06-16 10:56:50|1046.29|1043.41|1046.04|1043.16|1046.29|1043.41|1045.79|1042.91|0
1655377020000|2022-06-16 10:57:00|1046.17|1043.29|1046.29|1043.41|1046.29|1043.41|1045.92|1043.04|0
1655377030000|2022-06-16 10:57:10|1045.92|1043.04|1044.8|1041.92|1045.92|1043.04|1044.8|1041.92|0
1655377040000|2022-06-16 10:57:20|1045.18|1042.3|1046.67|1043.79|1046.67|1043.79|1045.18|1042.3|0
1655377050000|2022-06-16 10:57:30|1046.29|1043.41|1045.79|1042.91|1046.67|1043.79|1045.79|1042.91|0
1655377060000|2022-06-16 10:57:40|1045.3|1042.42|1045.54|1042.66|1045.54|1042.66|1045.05|1042.17|0
1655377070000|2022-06-16 10:57:50|1045.79|1042.91|1045.79|1042.91|1046.04|1043.16|1045.79|1042.91|0
1655377080000|2022-06-16 10:58:00|1045.67|1042.79|1045.54|1042.66|1045.67|1042.79|1045.3|1042.42|0
1655377090000|2022-06-16 10:58:10|1045.05|1042.17|1044.05|1041.17|1045.05|1042.17|1044.05|1041.17|0
1655377100000|2022-06-16 10:58:20|1043.31|1040.43|1043.56|1040.68|1043.56|1040.68|1043.31|1040.43|0
1655377110000|2022-06-16 10:58:30|1044.3|1041.42|1044.3|1041.42|1044.3|1041.42|1044.18|1041.3|0
1655377120000|2022-06-16 10:58:40|1044.55|1041.67|1044.55|1041.67|1044.8|1041.92|1044.55|1041.67|0
1655377130000|2022-06-16 10:58:50|1044.05|1041.17|1046.29|1043.41|1046.29|1043.41|1043.94|1041.06|0
1655377140000|2022-06-16 10:59:00|1046.79|1043.91|1047.66|1044.78|1047.66|1044.78|1046.79|1043.91|0
1655377150000|2022-06-16 10:59:10|1047.53|1044.65|1047.78|1044.9|1048.28|1045.4|1047.53|1044.65|0
1655377160000|2022-06-16 10:59:20|1047.53|1044.65|1048.53|1045.65|1048.53|1045.65|1047.53|1044.65|0
1655377170000|2022-06-16 10:59:30|1049.02|1046.14|1046.92|1044.04|1049.02|1046.14|1046.54|1043.66|0
1655377180000|2022-06-16 10:59:40|1048.16|1045.28|1047.91|1045.03|1048.16|1045.28|1047.91|1045.03|0
1655377190000|2022-06-16 10:59:50|1048.9|1046.02|1049.15|1046.27|1049.15|1046.27|1048.28|1045.4|0
1655377200000|2022-06-16 11:00:00|1048.77|1045.89|1044.8|1041.92|1048.77|1045.89|1044.8|1041.92|0
1655377210000|2022-06-16 11:00:10|1044.68|1041.8|1044.8|1041.92|1045.05|1042.17|1044.68|1041.8|0
1655377220000|2022-06-16 11:00:20|1046.92|1044.04|1047.41|1044.53|1047.41|1044.53|1046.92|1044.04|0
1655377230000|2022-06-16 11:00:30|1047.53|1044.65|1045.67|1042.79|1047.53|1044.65|1045.67|1042.79|0
1655377240000|2022-06-16 11:00:40|1044.8|1041.92|1045.43|1042.55|1045.43|1042.55|1044.8|1041.92|0
1655377250000|2022-06-16 11:00:50|1045.92|1043.04|1044.68|1041.8|1046.29|1043.41|1044.68|1041.8|0
1655377260000|2022-06-16 11:01:00|1044.43|1041.55|1045.54|1042.66|1045.54|1042.66|1044.43|1041.55|0
1655377270000|2022-06-16 11:01:10|1044.55|1041.67|1044.43|1041.55|1044.68|1041.8|1044.43|1041.55|0
1655377280000|2022-06-16 11:01:20|1044.05|1041.17|1043.56|1040.68|1044.3|1041.42|1043.56|1040.68|0
1655377290000|2022-06-16 11:01:30|1043.44|1040.56|1044.55|1041.67|1044.55|1041.67|1043.31|1040.43|0
1655377300000|2022-06-16 11:01:40|1044.68|1041.8|1043.94|1041.06|1044.68|1041.8|1043.94|1041.06|0
1655377310000|2022-06-16 11:01:50|1044.05|1041.17|1044.05|1041.17|1044.55|1041.67|1044.05|1041.17|0
1655377320000|2022-06-16 11:02:00|1044.18|1041.3|1040.46|1037.58|1044.18|1041.3|1040.46|1037.58|0
1655377330000|2022-06-16 11:02:10|1040.83|1037.95|1041.82|1038.94|1041.82|1038.94|1040.71|1037.83|0
1655377340000|2022-06-16 11:02:20|1040.96|1038.08|1041.82|1038.94|1041.95|1039.07|1040.96|1038.08|0
1655377350000|2022-06-16 11:02:30|1041.07|1038.19|1042.32|1039.44|1042.56|1039.68|1041.07|1038.19|0
1655377360000|2022-06-16 11:02:40|1043.31|1040.43|1042.32|1039.44|1043.31|1040.43|1042.32|1039.44|0
1655377370000|2022-06-16 11:02:50|1042.07|1039.19|1042.69|1039.81|1042.69|1039.81|1042.07|1039.19|0
1655377380000|2022-06-16 11:03:00|1043.31|1040.43|1042.69|1039.81|1043.56|1040.68|1042.56|1039.68|0
1655377390000|2022-06-16 11:03:10|1042.2|1039.32|1042.07|1039.19|1042.2|1039.32|1041.57|1038.69|0
1655377400000|2022-06-16 11:03:20|1041.95|1039.07|1042.32|1039.44|1042.32|1039.44|1041.95|1039.07|0
1655377410000|2022-06-16 11:03:30|1041.45|1038.57|1041.07|1038.19|1041.57|1038.69|1041.07|1038.19|0
1655377420000|2022-06-16 11:03:40|1041.57|1038.69|1040.71|1037.83|1042.32|1039.44|1040.71|1037.83|0
1655377430000|2022-06-16 11:03:50|1040.83|1037.95|1043.06|1040.18|1043.06|1040.18|1040.83|1037.95|0
1655377440000|2022-06-16 11:04:00|1043.31|1040.43|1043.56|1040.68|1043.56|1040.68|1043.19|1040.31|0
1655377450000|2022-06-16 11:04:10|1043.44|1040.56|1042.07|1039.19|1043.56|1040.68|1042.07|1039.19|0
1655377460000|2022-06-16 11:04:20|1041.45|1038.57|1040.83|1037.95|1041.57|1038.69|1040.83|1037.95|0
1655377470000|2022-06-16 11:04:30|1041.07|1038.19|1041.32|1038.44|1041.32|1038.44|1041.07|1038.19|0
1655377480000|2022-06-16 11:04:40|1041.45|1038.57|1042.2|1039.32|1042.2|1039.32|1041.45|1038.57|0
1655377490000|2022-06-16 11:04:50|1042.07|1039.19|1041.82|1038.94|1042.07|1039.19|1041.7|1038.82|0
1655377500000|2022-06-16 11:05:00|1041.95|1039.07|1041.7|1038.82|1041.95|1039.07|1041.7|1038.82|0
1655377510000|2022-06-16 11:05:10|1041.07|1038.19|1040.83|1037.95|1041.07|1038.19|1040.83|1037.95|0
1655377520000|2022-06-16 11:05:20|1041.2|1038.32|1040.46|1037.58|1041.2|1038.32|1040.46|1037.58|0
1655377530000|2022-06-16 11:05:30|1039.71|1036.83|1040.46|1037.58|1040.46|1037.58|1039.71|1036.83|0
1655377540000|2022-06-16 11:05:40|1040.83|1037.95|1040.08|1037.2|1040.83|1037.95|1040.08|1037.2|0
1655377550000|2022-06-16 11:05:50|1040.33|1037.45|1039.34|1036.46|1040.33|1037.45|1039.09|1036.21|0
1655377560000|2022-06-16 11:06:00|1039.83|1036.95|1039.58|1036.7|1039.83|1036.95|1039.58|1036.7|0
1655377570000|2022-06-16 11:06:10|1040.08|1037.2|1039.09|1036.21|1040.08|1037.2|1039.09|1036.21|0
1655377580000|2022-06-16 11:06:20|1039.22|1036.34|1038.22|1035.34|1039.22|1036.34|1038.22|1035.34|0
1655377590000|2022-06-16 11:06:30|1038.59|1035.71|1037.85|1034.97|1038.59|1035.71|1037.85|1034.97|0
1655377600000|2022-06-16 11:06:40|1038.09|1035.21|1038.59|1035.71|1038.59|1035.71|1038.09|1035.21|0
1655377610000|2022-06-16 11:06:50|1038.34|1035.46|1038.59|1035.71|1038.59|1035.71|1038.34|1035.46|0
1655377620000|2022-06-16 11:07:00|1038.84|1035.96|1039.09|1036.21|1039.09|1036.21|1038.84|1035.96|0
1655377630000|2022-06-16 11:07:10|1039.46|1036.58|1039.58|1036.7|1039.83|1036.95|1039.46|1036.58|0
1655377640000|2022-06-16 11:07:20|1039.71|1036.83|1040.08|1037.2|1040.08|1037.2|1039.34|1036.46|0
1655377650000|2022-06-16 11:07:30|1040.21|1037.33|1040.71|1037.83|1040.71|1037.83|1040.21|1037.33|0
1655377660000|2022-06-16 11:07:40|1040.33|1037.45|1040.33|1037.45|1040.58|1037.7|1040.33|1037.45|0
1655377670000|2022-06-16 11:07:50|1041.32|1038.44|1040.95|1038.07|1041.32|1038.44|1040.95|1038.07|0
1655377680000|2022-06-16 11:08:00|1040.58|1037.7|1041.57|1038.69|1041.57|1038.69|1040.58|1037.7|0
1655377690000|2022-06-16 11:08:10|1042.81|1039.93|1043.19|1040.31|1043.31|1040.43|1042.81|1039.93|0
1655377700000|2022-06-16 11:08:20|1042.81|1039.93|1042.32|1039.44|1042.81|1039.93|1042.32|1039.44|0
1655377710000|2022-06-16 11:08:30|1041.57|1038.69|1040.95|1038.07|1041.57|1038.69|1040.83|1037.95|0
1655377720000|2022-06-16 11:08:40|1041.07|1038.19|1039.83|1036.95|1041.07|1038.19|1039.71|1036.83|0
1655377730000|2022-06-16 11:08:50|1041.07|1038.19|1041.7|1038.82|1041.7|1038.82|1040.83|1037.95|0
1655377740000|2022-06-16 11:09:00|1042.07|1039.19|1042.44|1039.56|1043.06|1040.18|1042.07|1039.19|0
1655377750000|2022-06-16 11:09:10|1042.94|1040.06|1042.81|1039.93|1042.94|1040.06|1042.44|1039.56|0
1655377760000|2022-06-16 11:09:20|1042.56|1039.68|1042.07|1039.19|1042.56|1039.68|1041.95|1039.07|0
1655377770000|2022-06-16 11:09:30|1042.32|1039.44|1041.45|1038.57|1042.32|1039.44|1041.32|1038.44|0
1655377780000|2022-06-16 11:09:40|1041.7|1038.82|1041.82|1038.94|1041.82|1038.94|1041.45|1038.57|0
1655377790000|2022-06-16 11:09:50|1042.07|1039.19|1041.7|1038.82|1042.07|1039.19|1041.7|1038.82|0
1655377800000|2022-06-16 11:10:00|1041.57|1038.69|1042.32|1039.44|1042.32|1039.44|1040.71|1037.83|0
1655377810000|2022-06-16 11:10:10|1042.81|1039.93|1042.94|1040.06|1042.94|1040.06|1042.44|1039.56|0
1655377820000|2022-06-16 11:10:20|1043.19|1040.31|1043.81|1040.93|1043.81|1040.93|1043.19|1040.31|0
1655377830000|2022-06-16 11:10:30|1044.05|1041.17|1043.81|1040.93|1044.05|1041.17|1043.81|1040.93|0
1655377840000|2022-06-16 11:10:40|1043.94|1041.06|1044.43|1041.55|1044.55|1041.67|1043.94|1041.06|0
1655377850000|2022-06-16 11:10:50|1044.8|1041.92|1044.3|1041.42|1044.8|1041.92|1043.69|1040.81|0
1655377860000|2022-06-16 11:11:00|1044.05|1041.17|1042.94|1040.06|1044.05|1041.17|1042.94|1040.06|0
1655377870000|2022-06-16 11:11:10|1042.44|1039.56|1042.32|1039.44|1042.44|1039.56|1042.32|1039.44|0
1655377880000|2022-06-16 11:11:20|1042.2|1039.32|1041.7|1038.82|1042.2|1039.32|1041.45|1038.57|0
1655377890000|2022-06-16 11:11:30|1041.82|1038.94|1042.07|1039.19|1042.32|1039.44|1041.82|1038.94|0
1655377900000|2022-06-16 11:11:40|1042.32|1039.44|1043.06|1040.18|1043.06|1040.18|1042.32|1039.44|0
1655377910000|2022-06-16 11:11:50|1042.81|1039.93|1043.19|1040.31|1043.19|1040.31|1042.81|1039.93|0
1655377920000|2022-06-16 11:12:00|1043.31|1040.43|1043.56|1040.68|1043.56|1040.68|1043.31|1040.43|0
1655377930000|2022-06-16 11:12:10|1044.3|1041.42|1044.18|1041.3|1044.3|1041.42|1044.18|1041.3|0
1655377940000|2022-06-16 11:12:20|1044.22|1041.34|1044.83|1041.95|1044.83|1041.95|1044.22|1041.34|0
1655377950000|2022-06-16 11:12:30|1044.59|1041.71|1044.59|1041.71|1044.83|1041.95|1044.59|1041.71|0
1655377960000|2022-06-16 11:12:40|1044.34|1041.46|1044.59|1041.71|1045.08|1042.2|1044.34|1041.46|0
1655377970000|2022-06-16 11:12:50|1044.83|1041.95|1043.84|1040.96|1044.83|1041.95|1043.84|1040.96|0
1655377980000|2022-06-16 11:13:00|1043.59|1040.71|1044.47|1041.59|1044.47|1041.59|1043.34|1040.46|0
1655377990000|2022-06-16 11:13:10|1044.09|1041.21|1043.84|1040.96|1044.34|1041.46|1043.84|1040.96|0
1655378000000|2022-06-16 11:13:20|1043.59|1040.71|1043.84|1040.96|1043.84|1040.96|1043.59|1040.71|0
1655378010000|2022-06-16 11:13:30|1044.09|1041.21|1043.47|1040.59|1044.09|1041.21|1043.34|1040.46|0
1655378020000|2022-06-16 11:13:40|1043.34|1040.46|1043.84|1040.96|1043.84|1040.96|1043.34|1040.46|0
1655378030000|2022-06-16 11:13:50|1043.59|1040.71|1043.59|1040.71|1044.09|1041.21|1043.59|1040.71|0
1655378040000|2022-06-16 11:14:00|1044.09|1041.21|1045.08|1042.2|1045.08|1042.2|1044.09|1041.21|0
1655378050000|2022-06-16 11:14:10|1044.96|1042.08|1044.83|1041.95|1045.08|1042.2|1044.71|1041.83|0
1655378060000|2022-06-16 11:14:20|1045.08|1042.2|1044.59|1041.71|1045.08|1042.2|1044.59|1041.71|0
1655378070000|2022-06-16 11:14:30|1044.83|1041.95|1044.09|1041.21|1044.83|1041.95|1044.09|1041.21|0
1655378080000|2022-06-16 11:14:40|1044.34|1041.46|1043.84|1040.96|1044.34|1041.46|1043.84|1040.96|0
1655378090000|2022-06-16 11:14:50|1044.09|1041.21|1044.59|1041.71|1044.59|1041.71|1044.09|1041.21|0
1655378100000|2022-06-16 11:15:00|1044.22|1041.34|1044.83|1041.95|1045.08|1042.2|1044.22|1041.34|0
1655378110000|2022-06-16 11:15:10|1044.47|1041.59|1045.08|1042.2|1045.08|1042.2|1044.47|1041.59|0
1655378120000|2022-06-16 11:15:20|1045.33|1042.45|1044.22|1041.34|1045.33|1042.45|1044.22|1041.34|0
1655378130000|2022-06-16 11:15:30|1044.34|1041.46|1045.71|1042.83|1045.71|1042.83|1044.34|1041.46|0
1655378140000|2022-06-16 11:15:40|1046.95|1044.07|1046.82|1043.94|1046.95|1044.07|1046.82|1043.94|0
1655378150000|2022-06-16 11:15:50|1047.07|1044.19|1046.82|1043.94|1047.57|1044.69|1046.82|1043.94|0
1655378160000|2022-06-16 11:16:00|1047.32|1044.44|1046.82|1043.94|1047.32|1044.44|1046.82|1043.94|0
1655378170000|2022-06-16 11:16:10|1047.07|1044.19|1047.81|1044.93|1047.81|1044.93|1047.07|1044.19|0
1655378180000|2022-06-16 11:16:20|1048.06|1045.18|1048.06|1045.18|1048.06|1045.18|1047.81|1044.93|0
1655378190000|2022-06-16 11:16:30|1047.81|1044.93|1047.94|1045.06|1047.94|1045.06|1047.57|1044.69|0
1655378200000|2022-06-16 11:16:40|1048.06|1045.18|1048.31|1045.43|1048.31|1045.43|1047.81|1044.93|0
1655378210000|2022-06-16 11:16:50|1048.44|1045.56|1048.56|1045.68|1048.56|1045.68|1048.31|1045.43|0
1655378220000|2022-06-16 11:17:00|1048.81|1045.93|1048.81|1045.93|1049.06|1046.18|1048.81|1045.93|0
1655378230000|2022-06-16 11:17:10|1049.06|1046.18|1049.3|1046.42|1049.3|1046.42|1049.06|1046.18|0
1655378240000|2022-06-16 11:17:20|1048.94|1046.06|1048.81|1045.93|1048.94|1046.06|1048.81|1045.93|0
1655378250000|2022-06-16 11:17:30|1049.06|1046.18|1049.18|1046.3|1049.18|1046.3|1049.06|1046.18|0
1655378260000|2022-06-16 11:17:40|1049.3|1046.42|1048.94|1046.06|1049.3|1046.42|1048.94|1046.06|0
1655378270000|2022-06-16 11:17:50|1048.81|1045.93|1048.81|1045.93|1048.81|1045.93|1048.31|1045.43|0
1655378280000|2022-06-16 11:18:00|1048.56|1045.68|1048.81|1045.93|1049.3|1046.42|1048.56|1045.68|0
1655378290000|2022-06-16 11:18:10|1049.06|1046.18|1048.44|1045.56|1049.3|1046.42|1048.44|1045.56|0
1655378300000|2022-06-16 11:18:20|1047.81|1044.93|1047.45|1044.57|1047.81|1044.93|1047.32|1044.44|0
1655378310000|2022-06-16 11:18:30|1047.69|1044.81|1046.57|1043.69|1047.69|1044.81|1046.57|1043.69|0
1655378320000|2022-06-16 11:18:40|1046.32|1043.44|1046.57|1043.69|1046.57|1043.69|1046.32|1043.44|0
1655378330000|2022-06-16 11:18:50|1047.07|1044.19|1047.2|1044.32|1047.32|1044.44|1047.07|1044.19|0
1655378340000|2022-06-16 11:19:00|1047.07|1044.19|1046.57|1043.69|1047.07|1044.19|1046.57|1043.69|0
1655378350000|2022-06-16 11:19:10|1046.95|1044.07|1046.82|1043.94|1046.95|1044.07|1046.57|1043.69|0
1655378360000|2022-06-16 11:19:20|1046.7|1043.82|1046.7|1043.82|1046.7|1043.82|1046.7|1043.82|0
1655378370000|2022-06-16 11:19:30|1046.82|1043.94|1046.2|1043.32|1046.82|1043.94|1046.2|1043.32|0
1655378380000|2022-06-16 11:19:40|1046.08|1043.2|1046.57|1043.69|1046.57|1043.69|1046.08|1043.2|0
1655378390000|2022-06-16 11:19:50|1046.45|1043.57|1046.95|1044.07|1046.95|1044.07|1046.32|1043.44|0
1655378400000|2022-06-16 11:20:00|1046.82|1043.94|1047.07|1044.19|1047.32|1044.44|1046.82|1043.94|0
1655378410000|2022-06-16 11:20:10|1047.2|1044.32|1047.07|1044.19|1047.57|1044.69|1047.07|1044.19|0
1655378420000|2022-06-16 11:20:20|1047.32|1044.44|1047.69|1044.81|1047.69|1044.81|1047.32|1044.44|0
1655378430000|2022-06-16 11:20:30|1047.57|1044.69|1046.7|1043.82|1047.81|1044.93|1046.7|1043.82|0
1655378440000|2022-06-16 11:20:40|1046.82|1043.94|1046.82|1043.94|1047.32|1044.44|1046.82|1043.94|0
1655378450000|2022-06-16 11:20:50|1046.7|1043.82|1047.69|1044.81|1047.69|1044.81|1046.7|1043.82|0
1655378460000|2022-06-16 11:21:00|1047.81|1044.93|1046.82|1043.94|1047.81|1044.93|1046.82|1043.94|0
1655378470000|2022-06-16 11:21:10|1046.7|1043.82|1046.57|1043.69|1046.7|1043.82|1046.32|1043.44|0
1655378480000|2022-06-16 11:21:20|1046.82|1043.94|1046.7|1043.82|1046.82|1043.94|1046.7|1043.82|0
1655378490000|2022-06-16 11:21:30|1047.07|1044.19|1046.45|1043.57|1047.07|1044.19|1046.45|1043.57|0
1655378500000|2022-06-16 11:21:40|1047.81|1044.93|1048.94|1046.06|1049.3|1046.42|1047.81|1044.93|0
1655378510000|2022-06-16 11:21:50|1049.06|1046.18|1047.81|1044.93|1049.06|1046.18|1047.81|1044.93|0
1655378520000|2022-06-16 11:22:00|1048.06|1045.18|1047.57|1044.69|1048.06|1045.18|1047.57|1044.69|0
1655378530000|2022-06-16 11:22:10|1047.32|1044.44|1047.81|1044.93|1047.81|1044.93|1047.32|1044.44|0
1655378540000|2022-06-16 11:22:20|1047.69|1044.81|1049.06|1046.18|1049.55|1046.67|1047.69|1044.81|0
1655378550000|2022-06-16 11:22:30|1048.81|1045.93|1049.43|1046.55|1049.43|1046.55|1048.31|1045.43|0
1655378560000|2022-06-16 11:22:40|1049.3|1046.42|1049.55|1046.67|1049.55|1046.67|1049.3|1046.42|0
1655378570000|2022-06-16 11:22:50|1049.3|1046.42|1046.32|1043.44|1049.3|1046.42|1046.32|1043.44|0
1655378580000|2022-06-16 11:23:00|1046.2|1043.32|1045.58|1042.7|1046.2|1043.32|1045.58|1042.7|0
1655378590000|2022-06-16 11:23:10|1045.33|1042.45|1045.08|1042.2|1045.33|1042.45|1045.08|1042.2|0
1655378600000|2022-06-16 11:23:20|1045.33|1042.45|1045.33|1042.45|1045.33|1042.45|1045.08|1042.2|0
1655378610000|2022-06-16 11:23:30|1045.58|1042.7|1044.96|1042.08|1045.58|1042.7|1044.83|1041.95|0
1655378620000|2022-06-16 11:23:40|1045.33|1042.45|1045.58|1042.7|1045.58|1042.7|1045.33|1042.45|0
1655378630000|2022-06-16 11:23:50|1045.83|1042.95|1046.32|1043.44|1046.57|1043.69|1045.83|1042.95|0
1655378640000|2022-06-16 11:24:00|1046.57|1043.69|1044.83|1041.95|1046.57|1043.69|1044.83|1041.95|0
1655378650000|2022-06-16 11:24:10|1045.08|1042.2|1045.33|1042.45|1045.33|1042.45|1045.08|1042.2|0
1655378660000|2022-06-16 11:24:20|1045.96|1043.08|1046.32|1043.44|1046.32|1043.44|1045.96|1043.08|0
1655378670000|2022-06-16 11:24:30|1046.2|1043.32|1045.33|1042.45|1046.2|1043.32|1045.33|1042.45|0
1655378680000|2022-06-16 11:24:40|1045.58|1042.7|1045.58|1042.7|1045.58|1042.7|1045.58|1042.7|0
1655378690000|2022-06-16 11:24:50|1045.83|1042.95|1046.45|1043.57|1046.45|1043.57|1045.71|1042.83|0
1655378700000|2022-06-16 11:25:00|1046.08|1043.2|1046.32|1043.44|1046.32|1043.44|1046.08|1043.2|0
1655378710000|2022-06-16 11:25:10|1046.08|1043.2|1045.33|1042.45|1046.08|1043.2|1045.33|1042.45|0
1655378720000|2022-06-16 11:25:20|1045.58|1042.7|1045.33|1042.45|1045.58|1042.7|1045.33|1042.45|0
1655378730000|2022-06-16 11:25:30|1045.58|1042.7|1046.32|1043.44|1046.32|1043.44|1045.58|1042.7|0
1655378740000|2022-06-16 11:25:40|1046.57|1043.69|1046.57|1043.69|1046.57|1043.69|1046.08|1043.2|0
1655378750000|2022-06-16 11:25:50|1046.82|1043.94|1046.7|1043.82|1046.82|1043.94|1046.7|1043.82|0
1655378760000|2022-06-16 11:26:00|1046.82|1043.94|1046.82|1043.94|1046.82|1043.94|1046.32|1043.44|0
1655378770000|2022-06-16 11:26:10|1045.83|1042.95|1046.08|1043.2|1046.08|1043.2|1045.46|1042.58|0
1655378780000|2022-06-16 11:26:20|1045.83|1042.95|1045.08|1042.2|1045.83|1042.95|1044.83|1041.95|0
1655378790000|2022-06-16 11:26:30|1044.34|1041.46|1043.84|1040.96|1044.34|1041.46|1043.84|1040.96|0
1655378800000|2022-06-16 11:26:40|1044.34|1041.46|1044.59|1041.71|1044.96|1042.08|1043.97|1041.09|0
1655378810000|2022-06-16 11:26:50|1043.84|1040.96|1043.84|1040.96|1043.84|1040.96|1043.59|1040.71|0
1655378820000|2022-06-16 11:27:00|1044.09|1041.21|1043.34|1040.46|1044.09|1041.21|1043.34|1040.46|0
1655378830000|2022-06-16 11:27:10|1043.1|1040.22|1041.11|1038.23|1043.1|1040.22|1041.11|1038.23|0
1655378840000|2022-06-16 11:27:20|1040.86|1037.98|1040.86|1037.98|1040.86|1037.98|1040.61|1037.73|0
1655378850000|2022-06-16 11:27:30|1041.11|1038.23|1040.86|1037.98|1041.11|1038.23|1040.86|1037.98|0
1655378860000|2022-06-16 11:27:40|1040.61|1037.73|1039.62|1036.74|1040.61|1037.73|1039.62|1036.74|0
1655378870000|2022-06-16 11:27:50|1038.13|1035.25|1038.63|1035.75|1038.63|1035.75|1038.13|1035.25|0
1655378880000|2022-06-16 11:28:00|1038.87|1035.99|1039.37|1036.49|1039.37|1036.49|1038.87|1035.99|0
1655378890000|2022-06-16 11:28:10|1040.24|1037.36|1039.62|1036.74|1040.24|1037.36|1039.5|1036.62|0
1655378900000|2022-06-16 11:28:20|1038.87|1035.99|1038.51|1035.63|1039.37|1036.49|1038.51|1035.63|0
1655378910000|2022-06-16 11:28:30|1038.63|1035.75|1037.88|1035|1039.37|1036.49|1037.88|1035|0
1655378920000|2022-06-16 11:28:40|1037.76|1034.88|1037.88|1035|1037.88|1035|1037.51|1034.63|0
1655378930000|2022-06-16 11:28:50|1038.87|1035.99|1039.12|1036.24|1039.12|1036.24|1038.87|1035.99|0
1655378940000|2022-06-16 11:29:00|1038.51|1035.63|1038.38|1035.5|1038.51|1035.63|1038.38|1035.5|0
1655378950000|2022-06-16 11:29:10|1038.26|1035.38|1039.62|1036.74|1039.62|1036.74|1038.26|1035.38|0
1655378960000|2022-06-16 11:29:20|1040.12|1037.24|1041.36|1038.48|1041.36|1038.48|1040.12|1037.24|0
1655378970000|2022-06-16 11:29:30|1040.86|1037.98|1040.49|1037.61|1040.86|1037.98|1040.12|1037.24|0
1655378980000|2022-06-16 11:29:40|1040.86|1037.98|1040.61|1037.73|1040.86|1037.98|1040.49|1037.61|0
1655378990000|2022-06-16 11:29:50|1039.87|1036.99|1039.62|1036.74|1039.87|1036.99|1039.62|1036.74|0
1655379000000|2022-06-16 11:30:00|1040.61|1037.73|1039.75|1036.87|1040.61|1037.73|1039.37|1036.49|0
1655379010000|2022-06-16 11:30:10|1039.62|1036.74|1040.36|1037.48|1040.61|1037.73|1039.62|1036.74|0
1655379020000|2022-06-16 11:30:20|1040.24|1037.36|1040.36|1037.48|1040.86|1037.98|1040.24|1037.36|0
1655379030000|2022-06-16 11:30:30|1039.87|1036.99|1040.61|1037.73|1040.99|1038.11|1039.87|1036.99|0
1655379040000|2022-06-16 11:30:40|1040.99|1038.11|1040.86|1037.98|1041.11|1038.23|1040.86|1037.98|0
1655379050000|2022-06-16 11:30:50|1040.61|1037.73|1040.86|1037.98|1040.86|1037.98|1040.49|1037.61|0
1655379060000|2022-06-16 11:31:00|1040.74|1037.86|1040.36|1037.48|1040.74|1037.86|1040.12|1037.24|0
1655379070000|2022-06-16 11:31:10|1041.36|1038.48|1041.49|1038.61|1041.49|1038.61|1041.36|1038.48|0
1655379080000|2022-06-16 11:31:20|1041.85|1038.97|1041.85|1038.97|1041.85|1038.97|1041.85|1038.97|0
1655379090000|2022-06-16 11:31:30|1041.98|1039.1|1042.35|1039.47|1042.48|1039.6|1041.98|1039.1|0
1655379100000|2022-06-16 11:31:40|1041.61|1038.73|1042.35|1039.47|1042.35|1039.47|1041.61|1038.73|0
1655379110000|2022-06-16 11:31:50|1041.61|1038.73|1042.35|1039.47|1042.35|1039.47|1041.61|1038.73|0
1655379120000|2022-06-16 11:32:00|1042.6|1039.72|1042.85|1039.97|1042.85|1039.97|1042.6|1039.72|0
1655379130000|2022-06-16 11:32:10|1043.1|1040.22|1043.34|1040.46|1043.34|1040.46|1042.85|1039.97|0
1655379140000|2022-06-16 11:32:20|1044.09|1041.21|1043.84|1040.96|1044.09|1041.21|1043.84|1040.96|0
1655379150000|2022-06-16 11:32:30|1045.08|1042.2|1044.22|1041.34|1045.58|1042.7|1044.22|1041.34|0
1655379160000|2022-06-16 11:32:40|1044.09|1041.21|1043.34|1040.46|1044.09|1041.21|1043.34|1040.46|0
1655379170000|2022-06-16 11:32:50|1043.22|1040.34|1042.85|1039.97|1043.47|1040.59|1042.85|1039.97|0
1655379180000|2022-06-16 11:33:00|1043.1|1040.22|1043.59|1040.71|1043.59|1040.71|1043.1|1040.22|0
1655379190000|2022-06-16 11:33:10|1043.84|1040.96|1043.34|1040.46|1043.84|1040.96|1043.34|1040.46|0
1655379200000|2022-06-16 11:33:20|1043.59|1040.71|1042.85|1039.97|1043.59|1040.71|1042.85|1039.97|0
1655379210000|2022-06-16 11:33:30|1042.73|1039.85|1041.85|1038.97|1042.73|1039.85|1041.85|1038.97|0
1655379220000|2022-06-16 11:33:40|1041.11|1038.23|1041.24|1038.36|1041.24|1038.36|1040.99|1038.11|0
1655379230000|2022-06-16 11:33:50|1041.73|1038.85|1041.36|1038.48|1042.1|1039.22|1041.36|1038.48|0
1655379240000|2022-06-16 11:34:00|1041.73|1038.85|1041.36|1038.48|1041.73|1038.85|1041.36|1038.48|0
1655379250000|2022-06-16 11:34:10|1041.61|1038.73|1040.49|1037.61|1041.98|1039.1|1040.49|1037.61|0
1655379260000|2022-06-16 11:34:20|1040.36|1037.48|1040.36|1037.48|1040.61|1037.73|1040.36|1037.48|0
1655379270000|2022-06-16 11:34:30|1040.24|1037.36|1038.87|1035.99|1040.24|1037.36|1038.87|1035.99|0
1655379280000|2022-06-16 11:34:40|1039.12|1036.24|1039.37|1036.49|1039.37|1036.49|1039.12|1036.24|0
1655379290000|2022-06-16 11:34:50|1039.5|1036.62|1039.37|1036.49|1039.5|1036.62|1039.12|1036.24|0
1655379300000|2022-06-16 11:35:00|1039.12|1036.24|1039.62|1036.74|1039.62|1036.74|1039.12|1036.24|0
1655379310000|2022-06-16 11:35:10|1039.87|1036.99|1039.5|1036.62|1040.12|1037.24|1039.5|1036.62|0
1655379320000|2022-06-16 11:35:20|1039.75|1036.87|1039.12|1036.24|1039.75|1036.87|1039.12|1036.24|0
1655379330000|2022-06-16 11:35:30|1038.87|1035.99|1038.38|1035.5|1039|1036.12|1038.38|1035.5|0
1655379340000|2022-06-16 11:35:40|1038.87|1035.99|1039.37|1036.49|1039.37|1036.49|1038.87|1035.99|0
1655379350000|2022-06-16 11:35:50|1038.51|1035.63|1040.12|1037.24|1040.12|1037.24|1038.51|1035.63|0
1655379360000|2022-06-16 11:36:00|1039.87|1036.99|1039.75|1036.87|1040.12|1037.24|1039.75|1036.87|0
1655379370000|2022-06-16 11:36:10|1040.12|1037.24|1038.76|1035.88|1040.12|1037.24|1038.76|1035.88|0
1655379380000|2022-06-16 11:36:20|1038.63|1035.75|1040.12|1037.24|1040.49|1037.61|1038.63|1035.75|0
1655379390000|2022-06-16 11:36:30|1039.12|1036.24|1038.13|1035.25|1039.12|1036.24|1038.01|1035.13|0
1655379400000|2022-06-16 11:36:40|1038.38|1035.5|1039.12|1036.24|1039.12|1036.24|1038.38|1035.5|0
1655379410000|2022-06-16 11:36:50|1038.87|1035.99|1039.12|1036.24|1039.12|1036.24|1038.63|1035.75|0
1655379420000|2022-06-16 11:37:00|1039.25|1036.37|1039.37|1036.49|1039.37|1036.49|1039.25|1036.37|0
1655379430000|2022-06-16 11:37:10|1039.62|1036.74|1038.87|1035.99|1039.62|1036.74|1038.87|1035.99|0
1655379440000|2022-06-16 11:37:20|1039|1036.12|1039|1036.12|1039.37|1036.49|1039|1036.12|0
1655379450000|2022-06-16 11:37:30|1039.12|1036.24|1038.13|1035.25|1039.12|1036.24|1038.13|1035.25|0
1655379460000|2022-06-16 11:37:40|1038.51|1035.63|1038.76|1035.88|1038.76|1035.88|1038.51|1035.63|0
1655379470000|2022-06-16 11:37:50|1038.87|1035.99|1038.63|1035.75|1038.87|1035.99|1038.26|1035.38|0
1655379480000|2022-06-16 11:38:00|1039|1036.12|1039.25|1036.37|1039.37|1036.49|1039|1036.12|0
1655379490000|2022-06-16 11:38:10|1039.12|1036.24|1037.88|1035|1039.12|1036.24|1037.88|1035|0
1655379500000|2022-06-16 11:38:20|1038.13|1035.25|1038.76|1035.88|1039.12|1036.24|1038.13|1035.25|0
1655379510000|2022-06-16 11:38:30|1038.63|1035.75|1039.12|1036.24|1039.25|1036.37|1038.63|1035.75|0
1655379520000|2022-06-16 11:38:40|1038.87|1035.99|1038.51|1035.63|1038.87|1035.99|1038.38|1035.5|0
1655379530000|2022-06-16 11:38:50|1038.87|1035.99|1039.37|1036.49|1039.37|1036.49|1038.87|1035.99|0
1655379540000|2022-06-16 11:39:00|1039.5|1036.62|1040|1037.12|1040|1037.12|1039.5|1036.62|0
1655379550000|2022-06-16 11:39:10|1039.37|1036.49|1039.62|1036.74|1039.62|1036.74|1039|1036.12|0
1655379560000|2022-06-16 11:39:20|1039.37|1036.49|1039.37|1036.49|1039.37|1036.49|1038.87|1035.99|0
1655379570000|2022-06-16 11:39:30|1039.25|1036.37|1039|1036.12|1039.5|1036.62|1039|1036.12|0
1655379580000|2022-06-16 11:39:40|1039.39|1036.51|1040.51|1037.63|1040.51|1037.63|1039.39|1036.51|0
1655379590000|2022-06-16 11:39:50|1040.13|1037.25|1041.83|1038.95|1041.87|1038.99|1040.13|1037.25|0
1655379600000|2022-06-16 11:40:00|1042.33|1039.45|1042.58|1039.7|1042.58|1039.7|1042.33|1039.45|0
1655379610000|2022-06-16 11:40:10|1042.83|1039.95|1042.21|1039.33|1042.83|1039.95|1042.21|1039.33|0
1655379620000|2022-06-16 11:40:20|1041.83|1038.95|1041.34|1038.46|1041.83|1038.95|1041.34|1038.46|0
1655379630000|2022-06-16 11:40:30|1041.59|1038.71|1041.59|1038.71|1041.59|1038.71|1041.59|1038.71|0
1655379640000|2022-06-16 11:40:40|1041.34|1038.46|1041.72|1038.84|1041.72|1038.84|1041.22|1038.34|0
1655379650000|2022-06-16 11:40:50|1041.96|1039.08|1041.83|1038.95|1042.08|1039.2|1041.83|1038.95|0
1655379660000|2022-06-16 11:41:00|1042.08|1039.2|1043.08|1040.2|1043.08|1040.2|1042.08|1039.2|0
1655379670000|2022-06-16 11:41:10|1043.21|1040.33|1043.45|1040.57|1043.57|1040.69|1043.21|1040.33|0
1655379680000|2022-06-16 11:41:20|1043.32|1040.44|1043.08|1040.2|1043.32|1040.44|1043.08|1040.2|0
1655379690000|2022-06-16 11:41:30|1044.07|1041.19|1044.07|1041.19|1044.07|1041.19|1043.57|1040.69|0
1655379700000|2022-06-16 11:41:40|1043.08|1040.2|1042.58|1039.7|1043.08|1040.2|1042.58|1039.7|0
1655379710000|2022-06-16 11:41:50|1042.33|1039.45|1042.46|1039.58|1042.46|1039.58|1041.83|1038.95|0
1655379720000|2022-06-16 11:42:00|1042.21|1039.33|1041.83|1038.95|1042.21|1039.33|1041.72|1038.84|0
1655379730000|2022-06-16 11:42:10|1042.33|1039.45|1042.71|1039.83|1042.71|1039.83|1042.33|1039.45|0
1655379740000|2022-06-16 11:42:20|1043.95|1041.07|1043.82|1040.94|1044.07|1041.19|1043.57|1040.69|0
1655379750000|2022-06-16 11:42:30|1044.32|1041.44|1044.81|1041.93|1044.81|1041.93|1044.32|1041.44|0
1655379760000|2022-06-16 11:42:40|1045.06|1042.18|1044.57|1041.69|1045.06|1042.18|1044.57|1041.69|0
1655379770000|2022-06-16 11:42:50|1045.06|1042.18|1044.81|1041.93|1045.06|1042.18|1044.7|1041.82|0
1655379780000|2022-06-16 11:43:00|1045.06|1042.18|1045.56|1042.68|1045.56|1042.68|1045.06|1042.18|0
1655379790000|2022-06-16 11:43:10|1045.44|1042.56|1045.56|1042.68|1045.94|1043.06|1045.44|1042.56|0
1655379800000|2022-06-16 11:43:20|1045.31|1042.43|1045.94|1043.06|1045.94|1043.06|1045.31|1042.43|0
1655379810000|2022-06-16 11:43:30|1045.56|1042.68|1046.55|1043.67|1046.55|1043.67|1045.56|1042.68|0
1655379820000|2022-06-16 11:43:40|1045.81|1042.93|1046.3|1043.42|1046.3|1043.42|1045.81|1042.93|0
1655379830000|2022-06-16 11:43:50|1046.8|1043.92|1046.55|1043.67|1046.8|1043.92|1046.3|1043.42|0
1655379840000|2022-06-16 11:44:00|1046.68|1043.8|1047.25|1044.37|1047.3|1044.42|1046.68|1043.8|0
1655379850000|2022-06-16 11:44:10|1047.37|1044.49|1047|1044.12|1047.37|1044.49|1047|1044.12|0
1655379860000|2022-06-16 11:44:20|1046.63|1043.75|1046.5|1043.62|1046.63|1043.75|1046.25|1043.37|0
1655379870000|2022-06-16 11:44:30|1046.25|1043.37|1044.89|1042.01|1046.75|1043.87|1044.89|1042.01|0
1655379880000|2022-06-16 11:44:40|1044.76|1041.88|1046.75|1043.87|1046.75|1043.87|1044.76|1041.88|0
1655379890000|2022-06-16 11:44:50|1045.75|1042.87|1045.51|1042.63|1045.75|1042.87|1045.26|1042.38|0
1655379900000|2022-06-16 11:45:00|1046.25|1043.37|1047.25|1044.37|1047.25|1044.37|1046.25|1043.37|0
1655379910000|2022-06-16 11:45:10|1047.62|1044.74|1046.38|1043.5|1047.99|1045.11|1046.38|1043.5|0
1655379920000|2022-06-16 11:45:20|1047.49|1044.61|1048.74|1045.86|1048.74|1045.86|1047.49|1044.61|0
1655379930000|2022-06-16 11:45:30|1049.23|1046.35|1050.48|1047.6|1050.48|1047.6|1048.24|1045.36|0
1655379940000|2022-06-16 11:45:40|1051.47|1048.59|1051.22|1048.34|1051.72|1048.84|1051.22|1048.34|0
1655379950000|2022-06-16 11:45:50|1050.72|1047.84|1050.48|1047.6|1050.72|1047.84|1050.48|1047.6|0
1655379960000|2022-06-16 11:46:00|1050.72|1047.84|1050.97|1048.09|1050.97|1048.09|1050.48|1047.6|0
1655379970000|2022-06-16 11:46:10|1050.72|1047.84|1050.97|1048.09|1051.35|1048.47|1050.72|1047.84|0
1655379980000|2022-06-16 11:46:20|1051.47|1048.59|1051.22|1048.34|1051.72|1048.84|1051.22|1048.34|0
1655379990000|2022-06-16 11:46:30|1050.72|1047.84|1050.72|1047.84|1051.1|1048.22|1050.72|1047.84|0
1655380000000|2022-06-16 11:46:40|1050.48|1047.6|1051.22|1048.34|1051.22|1048.34|1050.48|1047.6|0
1655380010000|2022-06-16 11:46:50|1050.85|1047.97|1049.98|1047.1|1050.85|1047.97|1049.98|1047.1|0
1655380020000|2022-06-16 11:47:00|1050.6|1047.72|1050.48|1047.6|1050.72|1047.84|1050.48|1047.6|0
1655380030000|2022-06-16 11:47:10|1050.72|1047.84|1050.23|1047.35|1050.72|1047.84|1050.23|1047.35|0
1655380040000|2022-06-16 11:47:20|1049.73|1046.85|1049.73|1046.85|1049.73|1046.85|1049.73|1046.85|0
1655380050000|2022-06-16 11:47:30|1049.61|1046.73|1048.98|1046.1|1049.61|1046.73|1048.98|1046.1|0
1655380060000|2022-06-16 11:47:40|1049.48|1046.6|1049.23|1046.35|1049.48|1046.6|1049.23|1046.35|0
1655380070000|2022-06-16 11:47:50|1050.85|1047.97|1049.98|1047.1|1050.85|1047.97|1049.98|1047.1|0
1655380080000|2022-06-16 11:48:00|1050.48|1047.6|1050.85|1047.97|1050.85|1047.97|1050.48|1047.6|0
1655380090000|2022-06-16 11:48:10|1050.23|1047.35|1050.72|1047.84|1050.72|1047.84|1050.23|1047.35|0
1655380100000|2022-06-16 11:48:20|1050.48|1047.6|1050.23|1047.35|1050.72|1047.84|1050.23|1047.35|0
1655380110000|2022-06-16 11:48:30|1050.11|1047.23|1050.48|1047.6|1050.72|1047.84|1050.11|1047.23|0
1655380120000|2022-06-16 11:48:40|1049.98|1047.1|1050.72|1047.84|1050.97|1048.09|1049.98|1047.1|0
1655380130000|2022-06-16 11:48:50|1051.22|1048.34|1050.72|1047.84|1051.22|1048.34|1050.72|1047.84|0
1655380140000|2022-06-16 11:49:00|1050.48|1047.6|1049.98|1047.1|1050.48|1047.6|1049.98|1047.1|0
1655380150000|2022-06-16 11:49:10|1050.97|1048.09|1049.61|1046.73|1050.97|1048.09|1049.61|1046.73|0
1655380160000|2022-06-16 11:49:20|1049.36|1046.48|1049.86|1046.98|1050.23|1047.35|1049.36|1046.48|0
1655380170000|2022-06-16 11:49:30|1050.36|1047.48|1050.23|1047.35|1050.48|1047.6|1049.98|1047.1|0
1655380180000|2022-06-16 11:49:40|1050.6|1047.72|1050.6|1047.72|1050.6|1047.72|1050.48|1047.6|0
1655380190000|2022-06-16 11:49:50|1050.72|1047.84|1051.1|1048.22|1051.1|1048.22|1050.72|1047.84|0
1655380200000|2022-06-16 11:50:00|1050.23|1047.35|1051.72|1048.84|1051.72|1048.84|1049.86|1046.98|0
1655380210000|2022-06-16 11:50:10|1051.47|1048.59|1051.22|1048.34|1051.6|1048.72|1051.22|1048.34|0
1655380220000|2022-06-16 11:50:20|1051.97|1049.09|1051.97|1049.09|1051.97|1049.09|1051.97|1049.09|0
1655380230000|2022-06-16 11:50:30|1051.72|1048.84|1051.85|1048.97|1051.97|1049.09|1051.72|1048.84|0
1655380240000|2022-06-16 11:50:40|1051.97|1049.09|1051.22|1048.34|1051.97|1049.09|1051.22|1048.34|0
1655380250000|2022-06-16 11:50:50|1051.35|1048.47|1049.98|1047.1|1051.35|1048.47|1049.98|1047.1|0
1655380260000|2022-06-16 11:51:00|1049.61|1046.73|1050.97|1048.09|1050.97|1048.09|1049.61|1046.73|0
1655380270000|2022-06-16 11:51:10|1050.72|1047.84|1050.36|1047.48|1050.72|1047.84|1050.36|1047.48|0
1655380280000|2022-06-16 11:51:20|1050.23|1047.35|1049.86|1046.98|1050.23|1047.35|1049.86|1046.98|0
1655380290000|2022-06-16 11:51:30|1049.48|1046.6|1049.48|1046.6|1049.48|1046.6|1049.48|1046.6|0
1655380300000|2022-06-16 11:51:40|1049.98|1047.1|1050.23|1047.35|1050.36|1047.48|1049.98|1047.1|0
1655380310000|2022-06-16 11:51:50|1050.48|1047.6|1050.97|1048.09|1050.97|1048.09|1050.48|1047.6|0
1655380320000|2022-06-16 11:52:00|1051.1|1048.22|1050.23|1047.35|1051.1|1048.22|1049.98|1047.1|0
1655380330000|2022-06-16 11:52:10|1050.48|1047.6|1050.48|1047.6|1050.48|1047.6|1049.73|1046.85|0
1655380340000|2022-06-16 11:52:20|1050.72|1047.84|1050.72|1047.84|1051.22|1048.34|1050.72|1047.84|0
1655380350000|2022-06-16 11:52:30|1050.97|1048.09|1051.35|1048.47|1051.35|1048.47|1050.97|1048.09|0
1655380360000|2022-06-16 11:52:40|1051.6|1048.72|1050.72|1047.84|1051.72|1048.84|1050.72|1047.84|0
1655380370000|2022-06-16 11:52:50|1050.48|1047.6|1050.72|1047.84|1050.85|1047.97|1050.48|1047.6|0
1655380380000|2022-06-16 11:53:00|1050.11|1047.23|1050.23|1047.35|1050.23|1047.35|1050.11|1047.23|0
1655380390000|2022-06-16 11:53:10|1050.11|1047.23|1050.36|1047.48|1050.72|1047.84|1050.11|1047.23|0
1655380400000|2022-06-16 11:53:20|1050.6|1047.72|1050.72|1047.84|1050.72|1047.84|1050.48|1047.6|0
1655380410000|2022-06-16 11:53:30|1050.97|1048.09|1049.36|1046.48|1050.97|1048.09|1049.36|1046.48|0
1655380420000|2022-06-16 11:53:40|1049.98|1047.1|1049.23|1046.35|1049.98|1047.1|1049.23|1046.35|0
1655380430000|2022-06-16 11:53:50|1049.98|1047.1|1049.48|1046.6|1049.98|1047.1|1049.48|1046.6|0
1655380440000|2022-06-16 11:54:00|1049.36|1046.48|1048.98|1046.1|1049.48|1046.6|1048.98|1046.1|0
1655380450000|2022-06-16 11:54:10|1048.74|1045.86|1048.87|1045.99|1048.87|1045.99|1048.74|1045.86|0
1655380460000|2022-06-16 11:54:20|1048.62|1045.74|1048.62|1045.74|1048.74|1045.86|1048.49|1045.61|0
1655380470000|2022-06-16 11:54:30|1048.74|1045.86|1048.24|1045.36|1048.74|1045.86|1048.24|1045.36|0
1655380480000|2022-06-16 11:54:40|1048.12|1045.24|1047.99|1045.11|1048.12|1045.24|1047.99|1045.11|0
1655380490000|2022-06-16 11:54:50|1047.74|1044.86|1047.99|1045.11|1047.99|1045.11|1047.74|1044.86|0
1655380500000|2022-06-16 11:55:00|1048.24|1045.36|1048.24|1045.36|1048.49|1045.61|1048.24|1045.36|0
1655380510000|2022-06-16 11:55:10|1048.12|1045.24|1048.37|1045.49|1048.37|1045.49|1048.12|1045.24|0
1655380520000|2022-06-16 11:55:20|1048.12|1045.24|1048.49|1045.61|1048.49|1045.61|1048.12|1045.24|0
1655380530000|2022-06-16 11:55:30|1048.74|1045.86|1049.48|1046.6|1049.48|1046.6|1048.74|1045.86|0
1655380540000|2022-06-16 11:55:40|1049.23|1046.35|1049.23|1046.35|1049.23|1046.35|1048.98|1046.1|0
1655380550000|2022-06-16 11:55:50|1048.98|1046.1|1047.87|1044.99|1048.98|1046.1|1047.74|1044.86|0
1655380560000|2022-06-16 11:56:00|1047.99|1045.11|1047|1044.12|1047.99|1045.11|1047|1044.12|0
1655380570000|2022-06-16 11:56:10|1046.75|1043.87|1047|1044.12|1047|1044.12|1046.5|1043.62|0
1655380580000|2022-06-16 11:56:20|1046.75|1043.87|1046.5|1043.62|1046.75|1043.87|1046.5|1043.62|0
1655380590000|2022-06-16 11:56:30|1045.75|1042.87|1044.51|1041.63|1045.75|1042.87|1044.26|1041.38|0
1655380600000|2022-06-16 11:56:40|1044.02|1041.14|1044.76|1041.88|1044.76|1041.88|1044.02|1041.14|0
1655380610000|2022-06-16 11:56:50|1044.51|1041.63|1046.38|1043.5|1046.38|1043.5|1044.51|1041.63|0
1655380620000|2022-06-16 11:57:00|1047|1044.12|1047.37|1044.49|1047.37|1044.49|1046.75|1043.87|0
1655380630000|2022-06-16 11:57:10|1047.25|1044.37|1042.9|1040.02|1047.25|1044.37|1042.9|1040.02|0
1655380640000|2022-06-16 11:57:20|1043.52|1040.64|1044.76|1041.88|1044.76|1041.88|1043.27|1040.39|0
1655380650000|2022-06-16 11:57:30|1044.26|1041.38|1043.65|1040.77|1044.26|1041.38|1043.65|1040.77|0
1655380660000|2022-06-16 11:57:40|1043.27|1040.39|1043.02|1040.14|1043.27|1040.39|1042.77|1039.89|0
1655380670000|2022-06-16 11:57:50|1043.27|1040.39|1041.28|1038.4|1043.27|1040.39|1041.28|1038.4|0
1655380680000|2022-06-16 11:58:00|1041.53|1038.65|1042.03|1039.15|1042.03|1039.15|1041.53|1038.65|0
1655380690000|2022-06-16 11:58:10|1042.41|1039.53|1042.77|1039.89|1042.77|1039.89|1042.41|1039.53|0
1655380700000|2022-06-16 11:58:20|1042.65|1039.77|1043.02|1040.14|1043.02|1040.14|1042.52|1039.64|0
1655380710000|2022-06-16 11:58:30|1044.01|1041.13|1043.27|1040.39|1044.01|1041.13|1043.27|1040.39|0
1655380720000|2022-06-16 11:58:40|1043.77|1040.89|1043.77|1040.89|1043.77|1040.89|1043.77|1040.89|0
1655380730000|2022-06-16 11:58:50|1043.4|1040.52|1043.77|1040.89|1043.77|1040.89|1043.27|1040.39|0
1655380740000|2022-06-16 11:59:00|1044.14|1041.26|1043.52|1040.64|1044.26|1041.38|1043.52|1040.64|0
1655380750000|2022-06-16 11:59:10|1043.77|1040.89|1042.41|1039.53|1044.01|1041.13|1041.53|1038.65|0
1655380760000|2022-06-16 11:59:20|1042.28|1039.4|1043.65|1040.77|1043.65|1040.77|1042.28|1039.4|0
1655380770000|2022-06-16 11:59:30|1043.77|1040.89|1043.9|1041.02|1044.01|1041.13|1043.77|1040.89|0
1655380780000|2022-06-16 11:59:40|1042.03|1039.15|1041.66|1038.78|1042.03|1039.15|1041.66|1038.78|0
1655380790000|2022-06-16 11:59:50|1041.78|1038.9|1042.52|1039.64|1042.52|1039.64|1041.78|1038.9|0
1655380800000|2022-06-16 12:00:00|1042.77|1039.89|1044.01|1041.13|1044.01|1041.13|1042.77|1039.89|0
1655380810000|2022-06-16 12:00:10|1044.51|1041.63|1041.53|1038.65|1044.51|1041.63|1041.53|1038.65|0
1655380820000|2022-06-16 12:00:20|1041.28|1038.4|1039.79|1036.91|1041.28|1038.4|1039.79|1036.91|0
1655380830000|2022-06-16 12:00:30|1039.05|1036.17|1039.05|1036.17|1039.05|1036.17|1038.55|1035.67|0
1655380840000|2022-06-16 12:00:40|1038.93|1036.05|1038.8|1035.92|1039.05|1036.17|1038.3|1035.42|0
1655380850000|2022-06-16 12:00:50|1038.55|1035.67|1038.55|1035.67|1038.55|1035.67|1038.43|1035.55|0
1655380860000|2022-06-16 12:01:00|1038.8|1035.92|1037.8|1034.92|1038.8|1035.92|1037.8|1034.92|0
1655380870000|2022-06-16 12:01:10|1038.3|1035.42|1039.54|1036.66|1039.54|1036.66|1038.3|1035.42|0
1655380880000|2022-06-16 12:01:20|1039.79|1036.91|1040.04|1037.16|1040.04|1037.16|1039.79|1036.91|0
1655380890000|2022-06-16 12:01:30|1039.79|1036.91|1039.3|1036.42|1039.79|1036.91|1039.3|1036.42|0
1655380900000|2022-06-16 12:01:40|1038.93|1036.05|1039.18|1036.3|1039.18|1036.3|1038.93|1036.05|0
1655380910000|2022-06-16 12:01:50|1039.54|1036.66|1038.3|1035.42|1039.54|1036.66|1037.93|1035.05|0
1655380920000|2022-06-16 12:02:00|1038.05|1035.17|1037.8|1034.92|1038.05|1035.17|1037.56|1034.68|0
1655380930000|2022-06-16 12:02:10|1038.05|1035.17|1037.31|1034.43|1038.05|1035.17|1037.31|1034.43|0
1655380940000|2022-06-16 12:02:20|1036.56|1033.68|1035.82|1032.94|1036.81|1033.93|1035.82|1032.94|0
1655380950000|2022-06-16 12:02:30|1035.57|1032.69|1035.07|1032.19|1035.57|1032.69|1035.07|1032.19|0
1655380960000|2022-06-16 12:02:40|1035.32|1032.44|1033.83|1030.95|1035.32|1032.44|1033.83|1030.95|0
1655380970000|2022-06-16 12:02:50|1033.58|1030.7|1033.58|1030.7|1033.83|1030.95|1033.58|1030.7|0
1655380980000|2022-06-16 12:03:00|1033.71|1030.83|1033.58|1030.7|1033.71|1030.83|1033.09|1030.21|0
1655380990000|2022-06-16 12:03:10|1033.83|1030.95|1034.82|1031.94|1034.82|1031.94|1033.09|1030.21|0
1655381000000|2022-06-16 12:03:20|1034.33|1031.45|1034.58|1031.7|1034.58|1031.7|1034.33|1031.45|0
1655381010000|2022-06-16 12:03:30|1033.58|1030.7|1034.21|1031.33|1034.21|1031.33|1033.58|1030.7|0
1655381020000|2022-06-16 12:03:40|1033.58|1030.7|1033.09|1030.21|1033.83|1030.95|1033.09|1030.21|0
1655381030000|2022-06-16 12:03:50|1032.84|1029.96|1033.33|1030.45|1033.33|1030.45|1032.84|1029.96|0
1655381040000|2022-06-16 12:04:00|1033.22|1030.34|1033.09|1030.21|1033.22|1030.34|1032.34|1029.46|0
1655381050000|2022-06-16 12:04:10|1033.33|1030.45|1034.33|1031.45|1034.33|1031.45|1033.33|1030.45|0
1655381060000|2022-06-16 12:04:20|1035.07|1032.19|1034.95|1032.07|1035.07|1032.19|1034.58|1031.7|0
1655381070000|2022-06-16 12:04:30|1034.82|1031.94|1034.82|1031.94|1034.82|1031.94|1034.71|1031.83|0
1655381080000|2022-06-16 12:04:40|1034.58|1031.7|1034.58|1031.7|1034.82|1031.94|1034.58|1031.7|0
1655381090000|2022-06-16 12:04:50|1034.82|1031.94|1034.82|1031.94|1034.82|1031.94|1034.82|1031.94|0
1655381100000|2022-06-16 12:05:00|1034.33|1031.45|1034.82|1031.94|1034.82|1031.94|1034.33|1031.45|0
1655381110000|2022-06-16 12:05:10|1034.58|1031.7|1035.07|1032.19|1035.07|1032.19|1034.58|1031.7|0
1655381120000|2022-06-16 12:05:20|1034.58|1031.7|1033.33|1030.45|1034.58|1031.7|1033.33|1030.45|0
1655381130000|2022-06-16 12:05:30|1033.58|1030.7|1034.46|1031.58|1034.46|1031.58|1033.33|1030.45|0
1655381140000|2022-06-16 12:05:40|1034.08|1031.2|1034.08|1031.2|1034.08|1031.2|1033.46|1030.58|0
1655381150000|2022-06-16 12:05:50|1034.58|1031.7|1034.71|1031.83|1034.71|1031.83|1034.33|1031.45|0
1655381160000|2022-06-16 12:06:00|1034.33|1031.45|1034.33|1031.45|1034.46|1031.58|1033.96|1031.08|0
1655381170000|2022-06-16 12:06:10|1033.83|1030.95|1033.96|1031.08|1033.96|1031.08|1033.83|1030.95|0
1655381180000|2022-06-16 12:06:20|1034.58|1031.7|1034.21|1031.33|1034.58|1031.7|1034.08|1031.2|0
1655381190000|2022-06-16 12:06:30|1034.33|1031.45|1034.08|1031.2|1034.46|1031.58|1034.08|1031.2|0
1655381200000|2022-06-16 12:06:40|1033.71|1030.83|1033.83|1030.95|1033.83|1030.95|1033.58|1030.7|0
1655381210000|2022-06-16 12:06:50|1034.08|1031.2|1034.58|1031.7|1034.58|1031.7|1034.08|1031.2|0
1655381220000|2022-06-16 12:07:00|1034.21|1031.33|1032.34|1029.46|1034.33|1031.45|1032.34|1029.46|0
1655381230000|2022-06-16 12:07:10|1032.59|1029.71|1033.09|1030.21|1033.09|1030.21|1032.59|1029.71|0
1655381240000|2022-06-16 12:07:20|1032.84|1029.96|1032.59|1029.71|1032.84|1029.96|1032.59|1029.71|0
1655381250000|2022-06-16 12:07:30|1032.72|1029.84|1032.84|1029.96|1032.84|1029.96|1032.59|1029.71|0
1655381260000|2022-06-16 12:07:40|1032.59|1029.71|1032.59|1029.71|1032.72|1029.84|1032.59|1029.71|0
1655381270000|2022-06-16 12:07:50|1032.84|1029.96|1033.09|1030.21|1033.09|1030.21|1032.84|1029.96|0
1655381280000|2022-06-16 12:08:00|1032.84|1029.96|1032.84|1029.96|1032.84|1029.96|1032.84|1029.96|0
1655381290000|2022-06-16 12:08:10|1032.97|1030.09|1032.34|1029.46|1032.97|1030.09|1032.34|1029.46|0
1655381300000|2022-06-16 12:08:20|1032.59|1029.71|1032.59|1029.71|1032.72|1029.84|1032.59|1029.71|0
1655381310000|2022-06-16 12:08:30|1032.34|1029.46|1032.47|1029.59|1032.47|1029.59|1032.34|1029.46|0
1655381320000|2022-06-16 12:08:40|1032.59|1029.71|1030.85|1027.97|1032.59|1029.71|1030.85|1027.97|0
1655381330000|2022-06-16 12:08:50|1031.35|1028.47|1031.6|1028.72|1031.6|1028.72|1031.35|1028.47|0
1655381340000|2022-06-16 12:09:00|1031.84|1028.96|1031.84|1028.96|1032.22|1029.34|1031.84|1028.96|0
1655381350000|2022-06-16 12:09:10|1031.6|1028.72|1031.84|1028.96|1031.84|1028.96|1031.6|1028.72|0
1655381360000|2022-06-16 12:09:20|1031.6|1028.72|1031.73|1028.85|1031.73|1028.85|1031.6|1028.72|0
1655381370000|2022-06-16 12:09:30|1031.84|1028.96|1029.86|1026.98|1031.84|1028.96|1029.86|1026.98|0
1655381380000|2022-06-16 12:09:40|1029.61|1026.73|1029.11|1026.23|1029.61|1026.73|1029.11|1026.23|0
1655381390000|2022-06-16 12:09:50|1029.36|1026.48|1030.36|1027.48|1030.36|1027.48|1029.36|1026.48|0
1655381410000|2022-06-16 12:10:10|1030.6|1027.72|1029.86|1026.98|1030.6|1027.72|1029.86|1026.98|0
1655381420000|2022-06-16 12:10:20|1030.11|1027.23|1029.86|1026.98|1030.11|1027.23|1029.86|1026.98|0
1655381430000|2022-06-16 12:10:30|1030.36|1027.48|1030.6|1027.72|1030.6|1027.72|1030.36|1027.48|0
1655381440000|2022-06-16 12:10:40|1030.48|1027.6|1030.6|1027.72|1030.6|1027.72|1030.48|1027.6|0
1655381450000|2022-06-16 12:10:50|1030.36|1027.48|1030.6|1027.72|1030.6|1027.72|1030.36|1027.48|0
1655381460000|2022-06-16 12:11:00|1030.85|1027.97|1031.35|1028.47|1031.35|1028.47|1030.85|1027.97|0
1655381470000|2022-06-16 12:11:10|1030.85|1027.97|1030.85|1027.97|1031.23|1028.35|1030.85|1027.97|0
1655381480000|2022-06-16 12:11:20|1030.36|1027.48|1029.11|1026.23|1030.36|1027.48|1029.11|1026.23|0
1655381490000|2022-06-16 12:11:30|1029.86|1026.98|1026.88|1024|1029.86|1026.98|1026.88|1024|0
1655381500000|2022-06-16 12:11:40|1027.13|1024.25|1027.38|1024.5|1027.38|1024.5|1026.88|1024|0
1655381510000|2022-06-16 12:11:50|1027.13|1024.25|1026.63|1023.75|1027.13|1024.25|1026.38|1023.5|0
1655381520000|2022-06-16 12:12:00|1027.13|1024.25|1026.63|1023.75|1027.13|1024.25|1026.38|1023.5|0
1655381530000|2022-06-16 12:12:10|1027.13|1024.25|1027.62|1024.74|1027.62|1024.74|1026.88|1024|0
1655381540000|2022-06-16 12:12:20|1027.38|1024.5|1028.12|1025.24|1028.12|1025.24|1027.13|1024.25|0
1655381550000|2022-06-16 12:12:30|1028.37|1025.49|1030.6|1027.72|1030.6|1027.72|1028.37|1025.49|0
1655381560000|2022-06-16 12:12:40|1030.85|1027.97|1030.98|1028.1|1030.98|1028.1|1030.85|1027.97|0
1655381570000|2022-06-16 12:12:50|1030.85|1027.97|1029.61|1026.73|1030.85|1027.97|1029.61|1026.73|0
1655381580000|2022-06-16 12:13:00|1029.86|1026.98|1029.86|1026.98|1029.86|1026.98|1029.74|1026.86|0
1655381590000|2022-06-16 12:13:10|1029.61|1026.73|1029.61|1026.73|1029.86|1026.98|1029.61|1026.73|0
1655381600000|2022-06-16 12:13:20|1029.36|1026.48|1028.87|1025.99|1029.61|1026.73|1028.87|1025.99|0
1655381610000|2022-06-16 12:13:30|1028.99|1026.11|1029.36|1026.48|1029.36|1026.48|1028.99|1026.11|0
1655381620000|2022-06-16 12:13:40|1029.49|1026.61|1029.36|1026.48|1029.49|1026.61|1029.36|1026.48|0
1655381630000|2022-06-16 12:13:50|1029.61|1026.73|1029.36|1026.48|1029.61|1026.73|1029.36|1026.48|0
1655381640000|2022-06-16 12:14:00|1029.61|1026.73|1028.62|1025.74|1030.11|1027.23|1028.62|1025.74|0
1655381650000|2022-06-16 12:14:10|1028.87|1025.99|1028.87|1025.99|1028.87|1025.99|1028.5|1025.62|0
1655381660000|2022-06-16 12:14:20|1029.11|1026.23|1029.86|1026.98|1029.86|1026.98|1028.62|1025.74|0
1655381670000|2022-06-16 12:14:30|1030.11|1027.23|1030.36|1027.48|1030.36|1027.48|1029.99|1027.11|0
1655381680000|2022-06-16 12:14:40|1029.86|1026.98|1029.11|1026.23|1029.86|1026.98|1029.11|1026.23|0
1655381690000|2022-06-16 12:14:50|1028.87|1025.99|1028.37|1025.49|1028.87|1025.99|1028.37|1025.49|0
1655381700000|2022-06-16 12:15:00|1028.62|1025.74|1027.38|1024.5|1028.62|1025.74|1026.63|1023.75|0
1655381710000|2022-06-16 12:15:10|1027.62|1024.74|1027.13|1024.25|1027.62|1024.74|1027.13|1024.25|0
1655381720000|2022-06-16 12:15:20|1028.12|1025.24|1028.25|1025.37|1028.62|1025.74|1028.12|1025.24|0
1655381730000|2022-06-16 12:15:30|1028.37|1025.49|1027.51|1024.63|1028.37|1025.49|1027.51|1024.63|0
1655381740000|2022-06-16 12:15:40|1027.38|1024.5|1027.87|1024.99|1027.87|1024.99|1027.38|1024.5|0
1655381750000|2022-06-16 12:15:50|1028.12|1025.24|1028.25|1025.37|1028.25|1025.37|1028.12|1025.24|0
1655381760000|2022-06-16 12:16:00|1028.62|1025.74|1028.37|1025.49|1028.62|1025.74|1028.37|1025.49|0
1655381770000|2022-06-16 12:16:10|1028.5|1025.62|1029.24|1026.36|1029.24|1026.36|1028.5|1025.62|0
1655381780000|2022-06-16 12:16:20|1028.12|1025.24|1027.38|1024.5|1028.12|1025.24|1027.38|1024.5|0
1655381790000|2022-06-16 12:16:30|1027.62|1024.74|1027.26|1024.38|1027.62|1024.74|1027.26|1024.38|0
1655381800000|2022-06-16 12:16:40|1027.38|1024.5|1026.76|1023.88|1027.38|1024.5|1026.38|1023.5|0
1655381810000|2022-06-16 12:16:50|1027.38|1024.5|1027.26|1024.38|1027.38|1024.5|1027.01|1024.13|0
1655381820000|2022-06-16 12:17:00|1027.38|1024.5|1027.13|1024.25|1027.38|1024.5|1026.88|1024|0
1655381830000|2022-06-16 12:17:10|1027.38|1024.5|1027.62|1024.74|1027.87|1024.99|1027.38|1024.5|0
1655381840000|2022-06-16 12:17:20|1027.87|1024.99|1028.12|1025.24|1028.12|1025.24|1027.87|1024.99|0
1655381850000|2022-06-16 12:17:30|1028.37|1025.49|1029.36|1026.48|1029.36|1026.48|1028.37|1025.49|0
1655381860000|2022-06-16 12:17:40|1029.24|1026.36|1030.11|1027.23|1030.11|1027.23|1029.24|1026.36|0
1655381870000|2022-06-16 12:17:50|1030.6|1027.72|1031.84|1028.96|1031.84|1028.96|1030.6|1027.72|0
1655381880000|2022-06-16 12:18:00|1032.09|1029.21|1032.34|1029.46|1032.34|1029.46|1031.84|1028.96|0
1655381890000|2022-06-16 12:18:10|1032.22|1029.34|1031.97|1029.09|1032.34|1029.46|1031.97|1029.09|0
1655381900000|2022-06-16 12:18:20|1031.35|1028.47|1031.84|1028.96|1032.09|1029.21|1031.35|1028.47|0
1655381910000|2022-06-16 12:18:30|1031.35|1028.47|1032.09|1029.21|1032.09|1029.21|1031.1|1028.22|0
1655381920000|2022-06-16 12:18:40|1032.22|1029.34|1032.34|1029.46|1032.34|1029.46|1032.22|1029.34|0
1655381930000|2022-06-16 12:18:50|1032.47|1029.59|1032.59|1029.71|1032.59|1029.71|1032.47|1029.59|0
1655381940000|2022-06-16 12:19:00|1032.72|1029.84|1033.58|1030.7|1033.58|1030.7|1032.72|1029.84|0
1655381950000|2022-06-16 12:19:10|1033.83|1030.95|1033.71|1030.83|1033.83|1030.95|1033.58|1030.7|0
1655381960000|2022-06-16 12:19:20|1033.83|1030.95|1033.58|1030.7|1033.83|1030.95|1033.58|1030.7|0
1655381970000|2022-06-16 12:19:30|1033.71|1030.83|1034.08|1031.2|1034.08|1031.2|1033.71|1030.83|0
1655381980000|2022-06-16 12:19:40|1034.46|1031.58|1034.08|1031.2|1034.46|1031.58|1033.96|1031.08|0
1655381990000|2022-06-16 12:19:50|1034.46|1031.58|1034.58|1031.7|1035.07|1032.19|1034.46|1031.58|0
1655382000000|2022-06-16 12:20:00|1034.21|1031.33|1034.08|1031.2|1034.33|1031.45|1033.83|1030.95|0
1655382010000|2022-06-16 12:20:10|1033.83|1030.95|1032.84|1029.96|1033.83|1030.95|1032.84|1029.96|0
1655382020000|2022-06-16 12:20:20|1033.09|1030.21|1033.58|1030.7|1033.58|1030.7|1032.59|1029.71|0
1655382030000|2022-06-16 12:20:30|1033.83|1030.95|1033.33|1030.45|1033.83|1030.95|1032.97|1030.09|0
1655382040000|2022-06-16 12:20:40|1033.58|1030.7|1033.33|1030.45|1033.58|1030.7|1033.09|1030.21|0
1655382050000|2022-06-16 12:20:50|1032.72|1029.84|1031.6|1028.72|1032.72|1029.84|1031.6|1028.72|0
1655382060000|2022-06-16 12:21:00|1030.35|1027.47|1029.11|1026.23|1030.35|1027.47|1029.11|1026.23|0
1655382070000|2022-06-16 12:21:10|1029.36|1026.48|1029.86|1026.98|1030.24|1027.36|1029.36|1026.48|0
1655382080000|2022-06-16 12:21:20|1029.74|1026.86|1031.35|1028.47|1031.35|1028.47|1029.74|1026.86|0
1655382090000|2022-06-16 12:21:30|1031.6|1028.72|1031.6|1028.72|1031.6|1028.72|1031.48|1028.6|0
1655382100000|2022-06-16 12:21:40|1031.48|1028.6|1032.09|1029.21|1032.34|1029.46|1031.48|1028.6|0
1655382110000|2022-06-16 12:21:50|1031.97|1029.09|1030.85|1027.97|1031.97|1029.09|1030.85|1027.97|0
1655382120000|2022-06-16 12:22:00|1031.35|1028.47|1030.85|1027.97|1031.35|1028.47|1030.85|1027.97|0
1655382130000|2022-06-16 12:22:10|1031.1|1028.22|1029.36|1026.48|1031.1|1028.22|1029.36|1026.48|0
1655382140000|2022-06-16 12:22:20|1029.61|1026.73|1029.11|1026.23|1029.86|1026.98|1029.11|1026.23|0
1655382150000|2022-06-16 12:22:30|1028.99|1026.11|1029.11|1026.23|1029.11|1026.23|1028.87|1025.99|0
1655382160000|2022-06-16 12:22:40|1028.87|1025.99|1028.62|1025.74|1029.11|1026.23|1028.62|1025.74|0
1655382170000|2022-06-16 12:22:50|1029.11|1026.23|1028.87|1025.99|1029.11|1026.23|1028.87|1025.99|0
1655382180000|2022-06-16 12:23:00|1029.61|1026.73|1029.49|1026.61|1029.61|1026.73|1029.36|1026.48|0
1655382190000|2022-06-16 12:23:10|1028.87|1025.99|1028.62|1025.74|1028.87|1025.99|1028.62|1025.74|0
1655382200000|2022-06-16 12:23:20|1028.87|1025.99|1029.11|1026.23|1029.11|1026.23|1028.87|1025.99|0
1655382210000|2022-06-16 12:23:30|1027.87|1024.99|1027.62|1024.74|1027.87|1024.99|1027.62|1024.74|0
1655382220000|2022-06-16 12:23:40|1027.75|1024.87|1027.5|1024.62|1027.87|1024.99|1027.5|1024.62|0
1655382230000|2022-06-16 12:23:50|1027.13|1024.25|1027.26|1024.38|1027.38|1024.5|1027.13|1024.25|0
1655382240000|2022-06-16 12:24:00|1027.38|1024.5|1027.62|1024.74|1027.62|1024.74|1026.88|1024|0
1655382250000|2022-06-16 12:24:10|1027.87|1024.99|1027.13|1024.25|1027.87|1024.99|1027.13|1024.25|0
1655382260000|2022-06-16 12:24:20|1027.38|1024.5|1026.38|1023.5|1027.38|1024.5|1026.38|1023.5|0
1655382270000|2022-06-16 12:24:30|1026.13|1023.25|1026.13|1023.25|1026.13|1023.25|1026.13|1023.25|0
1655382280000|2022-06-16 12:24:40|1026.38|1023.5|1026.13|1023.25|1026.38|1023.5|1026.13|1023.25|0
1655382290000|2022-06-16 12:24:50|1026.38|1023.5|1026.88|1024|1026.88|1024|1026.13|1023.25|0
1655382300000|2022-06-16 12:25:00|1027.13|1024.25|1027.38|1024.5|1027.62|1024.74|1027.13|1024.25|0
1655382310000|2022-06-16 12:25:10|1027.87|1024.99|1027.87|1024.99|1028.12|1025.24|1027.87|1024.99|0
1655382320000|2022-06-16 12:25:20|1028.62|1025.74|1027.75|1024.87|1028.87|1025.99|1027.75|1024.87|0
1655382330000|2022-06-16 12:25:30|1027.62|1024.74|1026.38|1023.5|1027.62|1024.74|1026.38|1023.5|0
1655382340000|2022-06-16 12:25:40|1026.63|1023.75|1027.13|1024.25|1027.13|1024.25|1026.63|1023.75|0
1655382350000|2022-06-16 12:25:50|1027.62|1024.74|1026.76|1023.88|1027.62|1024.74|1026.76|1023.88|0
1655382360000|2022-06-16 12:26:00|1027.26|1024.38|1026.88|1024|1027.26|1024.38|1026.76|1023.88|0
1655382370000|2022-06-16 12:26:10|1026.63|1023.75|1027.38|1024.5|1027.38|1024.5|1026.63|1023.75|0
1655382380000|2022-06-16 12:26:20|1027.62|1024.74|1027.75|1024.87|1027.87|1024.99|1027.62|1024.74|0
1655382390000|2022-06-16 12:26:30|1028.37|1025.49|1029.11|1026.23|1029.11|1026.23|1028.37|1025.49|0
1655382400000|2022-06-16 12:26:40|1029.36|1026.48|1030.11|1027.23|1030.11|1027.23|1029.36|1026.48|0
1655382410000|2022-06-16 12:26:50|1030.98|1028.1|1030.11|1027.23|1030.98|1028.1|1030.11|1027.23|0
1655382420000|2022-06-16 12:27:00|1029.99|1027.11|1029.86|1026.98|1030.6|1027.72|1029.86|1026.98|0
1655382430000|2022-06-16 12:27:10|1029.61|1026.73|1029.74|1026.86|1029.86|1026.98|1029.36|1026.48|0
1655382440000|2022-06-16 12:27:20|1029.24|1026.36|1028.62|1025.74|1029.24|1026.36|1028.5|1025.62|0
1655382450000|2022-06-16 12:27:30|1028.25|1025.37|1027.62|1024.74|1028.25|1025.37|1027.5|1024.62|0
1655382460000|2022-06-16 12:27:40|1027.75|1024.87|1025.89|1023.01|1027.75|1024.87|1025.89|1023.01|0
1655382470000|2022-06-16 12:27:50|1025.77|1022.89|1025.39|1022.51|1025.77|1022.89|1025.39|1022.51|0
1655382480000|2022-06-16 12:28:00|1025.52|1022.64|1025.52|1022.64|1025.52|1022.64|1025.52|1022.64|0
1655382490000|2022-06-16 12:28:10|1025.39|1022.51|1025.14|1022.26|1025.39|1022.51|1025.14|1022.26|0
1655382500000|2022-06-16 12:28:20|1024.77|1021.89|1025.14|1022.26|1025.39|1022.51|1024.77|1021.89|0
1655382510000|2022-06-16 12:28:30|1025.02|1022.14|1025.02|1022.14|1025.02|1022.14|1024.65|1021.77|0
1655382520000|2022-06-16 12:28:40|1025.14|1022.26|1024.89|1022.01|1025.14|1022.26|1024.89|1022.01|0
1655382530000|2022-06-16 12:28:50|1025.02|1022.14|1025.02|1022.14|1025.02|1022.14|1024.77|1021.89|0
1655382540000|2022-06-16 12:29:00|1025.14|1022.26|1025.64|1022.76|1025.64|1022.76|1025.02|1022.14|0
1655382550000|2022-06-16 12:29:10|1026.02|1023.14|1027.01|1024.13|1027.01|1024.13|1026.02|1023.14|0
1655382560000|2022-06-16 12:29:20|1028|1025.12|1029.99|1027.11|1029.99|1027.11|1028|1025.12|0
1655382570000|2022-06-16 12:29:30|1029.74|1026.86|1028.25|1025.37|1029.74|1026.86|1028.25|1025.37|0
1655382580000|2022-06-16 12:29:40|1028.87|1025.99|1029.99|1027.11|1029.99|1027.11|1028.87|1025.99|0
1655382590000|2022-06-16 12:29:50|1030.11|1027.23|1029.74|1026.86|1030.48|1027.6|1029.74|1026.86|0
1655382600000|2022-06-16 12:30:00|1029.99|1027.11|1031.73|1028.85|1031.73|1028.85|1029.99|1027.11|0
1655382610000|2022-06-16 12:30:10|1032.22|1029.34|1029.99|1027.11|1032.22|1029.34|1029.99|1027.11|0
1655382620000|2022-06-16 12:30:20|1028.62|1025.74|1026.88|1024|1028.62|1025.74|1026.13|1023.25|0
1655382630000|2022-06-16 12:30:30|1026.02|1023.14|1027.26|1024.38|1027.26|1024.38|1024.65|1021.77|0
1655382640000|2022-06-16 12:30:40|1028|1025.12|1028.62|1025.74|1028.62|1025.74|1027.26|1024.38|0
1655382650000|2022-06-16 12:30:50|1028.5|1025.62|1026.02|1023.14|1028.5|1025.62|1026.02|1023.14|0
1655382660000|2022-06-16 12:31:00|1027.01|1024.13|1028.25|1025.37|1029.24|1026.36|1027.01|1024.13|0
1655382670000|2022-06-16 12:31:10|1029.11|1026.23|1028.25|1025.37|1029.11|1026.23|1028.25|1025.37|0
1655382680000|2022-06-16 12:31:20|1028|1025.12|1027.5|1024.62|1028|1025.12|1027.5|1024.62|0
1655382690000|2022-06-16 12:31:30|1026.51|1023.63|1025.14|1022.26|1026.51|1023.63|1025.14|1022.26|0
1655382700000|2022-06-16 12:31:40|1025.39|1022.51|1026.63|1023.75|1026.63|1023.75|1024.77|1021.89|0
1655382710000|2022-06-16 12:31:50|1027.01|1024.13|1027.13|1024.25|1028.12|1025.24|1027.01|1024.13|0
1655382720000|2022-06-16 12:32:00|1027.38|1024.5|1029.11|1026.23|1029.11|1026.23|1027.38|1024.5|0
1655382730000|2022-06-16 12:32:10|1029.49|1026.61|1029.36|1026.48|1029.61|1026.73|1029.36|1026.48|0
1655382740000|2022-06-16 12:32:20|1029.49|1026.61|1029.36|1026.48|1029.49|1026.61|1029.36|1026.48|0
1655382750000|2022-06-16 12:32:30|1026.51|1023.63|1026.88|1024|1027.62|1024.74|1026.51|1023.63|0
1655382760000|2022-06-16 12:32:40|1026.51|1023.63|1027.13|1024.25|1027.13|1024.25|1026.26|1023.38|0
1655382770000|2022-06-16 12:32:50|1027.38|1024.5|1027.62|1024.74|1027.62|1024.74|1027.38|1024.5|0
1655382780000|2022-06-16 12:33:00|1027.5|1024.62|1028.12|1025.24|1028.12|1025.24|1027.5|1024.62|0
1655382790000|2022-06-16 12:33:10|1028.37|1025.49|1029.24|1026.36|1029.24|1026.36|1028.37|1025.49|0
1655382800000|2022-06-16 12:33:20|1029.74|1026.86|1029.74|1026.86|1029.86|1026.98|1029.74|1026.86|0
1655382810000|2022-06-16 12:33:30|1028.86|1025.98|1027.87|1024.99|1028.86|1025.98|1027.75|1024.87|0
1655382820000|2022-06-16 12:33:40|1028.5|1025.62|1028.62|1025.74|1028.62|1025.74|1028.12|1025.24|0
1655382830000|2022-06-16 12:33:50|1028.75|1025.87|1026.63|1023.75|1028.75|1025.87|1026.63|1023.75|0
1655382840000|2022-06-16 12:34:00|1027.38|1024.5|1027.01|1024.13|1027.38|1024.5|1026.51|1023.63|0
1655382850000|2022-06-16 12:34:10|1026.88|1024|1025.52|1022.64|1026.88|1024|1025.52|1022.64|0
1655382860000|2022-06-16 12:34:20|1026.13|1023.25|1025.89|1023.01|1026.26|1023.38|1025.89|1023.01|0
1655382870000|2022-06-16 12:34:30|1026.13|1023.25|1026.38|1023.5|1026.38|1023.5|1026.13|1023.25|0
1655382880000|2022-06-16 12:34:40|1025.64|1022.76|1025.02|1022.14|1025.64|1022.76|1025.02|1022.14|0
1655382890000|2022-06-16 12:34:50|1024.89|1022.01|1027.26|1024.38|1027.26|1024.38|1024.89|1022.01|0
1655382900000|2022-06-16 12:35:00|1026.88|1024|1028.99|1026.11|1028.99|1026.11|1026.13|1023.25|0
1655382910000|2022-06-16 12:35:10|1029.11|1026.23|1028.86|1025.98|1029.11|1026.23|1028.62|1025.74|0
1655382920000|2022-06-16 12:35:20|1028.62|1025.74|1027.75|1024.87|1028.62|1025.74|1027.75|1024.87|0
1655382930000|2022-06-16 12:35:30|1025.64|1022.76|1023.65|1020.77|1025.64|1022.76|1023.65|1020.77|0
1655382940000|2022-06-16 12:35:40|1023.4|1020.52|1023.4|1020.52|1023.4|1020.52|1022.91|1020.03|0
1655382950000|2022-06-16 12:35:50|1023.16|1020.28|1023.65|1020.77|1023.65|1020.77|1023.16|1020.28|0
1655382960000|2022-06-16 12:36:00|1023.29|1020.41|1022.41|1019.53|1023.29|1020.41|1022.41|1019.53|0
1655382970000|2022-06-16 12:36:10|1022.91|1020.03|1023.4|1020.52|1023.4|1020.52|1022.91|1020.03|0
1655382980000|2022-06-16 12:36:20|1023.16|1020.28|1022.91|1020.03|1023.16|1020.28|1022.66|1019.78|0
1655382990000|2022-06-16 12:36:30|1022.66|1019.78|1020.92|1018.04|1022.66|1019.78|1020.92|1018.04|0
1655383000000|2022-06-16 12:36:40|1021.17|1018.29|1021.42|1018.54|1021.42|1018.54|1021.17|1018.29|0
1655383010000|2022-06-16 12:36:50|1021.17|1018.29|1021.17|1018.29|1021.17|1018.29|1020.92|1018.04|0
1655383020000|2022-06-16 12:37:00|1021.42|1018.54|1023.16|1020.28|1023.16|1020.28|1021.42|1018.54|0
1655383030000|2022-06-16 12:37:10|1023.4|1020.52|1022.16|1019.28|1023.4|1020.52|1022.16|1019.28|0
1655383040000|2022-06-16 12:37:20|1021.42|1018.54|1022.91|1020.03|1022.91|1020.03|1021.42|1018.54|0
1655383050000|2022-06-16 12:37:30|1022.79|1019.91|1021.67|1018.79|1022.79|1019.91|1021.67|1018.79|0
1655383060000|2022-06-16 12:37:40|1021.17|1018.29|1019.93|1017.05|1021.17|1018.29|1019.93|1017.05|0
1655383070000|2022-06-16 12:37:50|1020.18|1017.3|1019.68|1016.8|1020.18|1017.3|1019.68|1016.8|0
1655383080000|2022-06-16 12:38:00|1019.93|1017.05|1020.67|1017.79|1020.67|1017.79|1019.93|1017.05|0
1655383090000|2022-06-16 12:38:10|1019.43|1016.55|1019.43|1016.55|1019.68|1016.8|1019.43|1016.55|0
1655383100000|2022-06-16 12:38:20|1019.93|1017.05|1020.18|1017.3|1020.43|1017.55|1019.93|1017.05|0
1655383110000|2022-06-16 12:38:30|1020.67|1017.79|1019.93|1017.05|1020.67|1017.79|1019.93|1017.05|0
1655383120000|2022-06-16 12:38:40|1020.18|1017.3|1019.68|1016.8|1020.31|1017.43|1019.68|1016.8|0
1655383130000|2022-06-16 12:38:50|1019.93|1017.05|1020.92|1018.04|1020.92|1018.04|1019.93|1017.05|0
1655383140000|2022-06-16 12:39:00|1021.17|1018.29|1021.42|1018.54|1022.66|1019.78|1021.17|1018.29|0
1655383150000|2022-06-16 12:39:10|1022.41|1019.53|1021.92|1019.04|1022.41|1019.53|1021.92|1019.04|0
1655383160000|2022-06-16 12:39:20|1022.16|1019.28|1023.16|1020.28|1023.16|1020.28|1022.16|1019.28|0
1655383170000|2022-06-16 12:39:30|1022.91|1020.03|1023.04|1020.16|1023.04|1020.16|1022.66|1019.78|0
1655383180000|2022-06-16 12:39:40|1022.66|1019.78|1022.16|1019.28|1022.66|1019.78|1022.16|1019.28|0
1655383190000|2022-06-16 12:39:50|1022.66|1019.78|1022.41|1019.53|1022.79|1019.91|1022.41|1019.53|0
1655383200000|2022-06-16 12:40:00|1022.66|1019.78|1022.91|1020.03|1022.91|1020.03|1022.41|1019.53|0
1655383210000|2022-06-16 12:40:10|1023.16|1020.28|1023.53|1020.65|1023.65|1020.77|1023.16|1020.28|0
1655383220000|2022-06-16 12:40:20|1023.65|1020.77|1023.78|1020.9|1023.9|1021.02|1023.53|1020.65|0
1655383230000|2022-06-16 12:40:30|1023.4|1020.52|1024.4|1021.52|1024.4|1021.52|1023.4|1020.52|0
1655383240000|2022-06-16 12:40:40|1024.15|1021.27|1024.65|1021.77|1024.65|1021.77|1024.15|1021.27|0
1655383250000|2022-06-16 12:40:50|1025.02|1022.14|1025.27|1022.39|1025.27|1022.39|1024.89|1022.01|0
1655383260000|2022-06-16 12:41:00|1025.14|1022.26|1025.02|1022.14|1025.14|1022.26|1024.65|1021.77|0
1655383270000|2022-06-16 12:41:10|1025.39|1022.51|1025.39|1022.51|1025.52|1022.64|1025.39|1022.51|0
1655383280000|2022-06-16 12:41:20|1025.64|1022.76|1026.26|1023.38|1026.26|1023.38|1025.39|1022.51|0
1655383290000|2022-06-16 12:41:30|1026.38|1023.5|1026.63|1023.75|1026.88|1024|1026.38|1023.5|0
1655383300000|2022-06-16 12:41:40|1026.38|1023.5|1026.13|1023.25|1026.63|1023.75|1026.13|1023.25|0
1655383310000|2022-06-16 12:41:50|1025.89|1023.01|1024.65|1021.77|1025.89|1023.01|1024.65|1021.77|0
1655383320000|2022-06-16 12:42:00|1024.15|1021.27|1024.65|1021.77|1024.65|1021.77|1024.15|1021.27|0
1655383330000|2022-06-16 12:42:10|1025.14|1022.26|1026.13|1023.25|1026.13|1023.25|1025.14|1022.26|0
1655383340000|2022-06-16 12:42:20|1026.63|1023.75|1027.13|1024.25|1027.13|1024.25|1026.63|1023.75|0
1655383350000|2022-06-16 12:42:30|1027.62|1024.74|1027.38|1024.5|1027.62|1024.74|1027.38|1024.5|0
1655383360000|2022-06-16 12:42:40|1027.87|1024.99|1028|1025.12|1028|1025.12|1027.87|1024.99|0
1655383370000|2022-06-16 12:42:50|1027.62|1024.74|1027.01|1024.13|1027.62|1024.74|1026.88|1024|0
1655383380000|2022-06-16 12:43:00|1027.13|1024.25|1027.87|1024.99|1027.87|1024.99|1027.13|1024.25|0
1655383390000|2022-06-16 12:43:10|1027.75|1024.87|1028.12|1025.24|1028.12|1025.24|1027.75|1024.87|0
1655383400000|2022-06-16 12:43:20|1028.86|1025.98|1029.36|1026.48|1029.86|1026.98|1028.86|1025.98|0
1655383410000|2022-06-16 12:43:30|1028.37|1025.49|1027.62|1024.74|1028.37|1025.49|1027.62|1024.74|0
1655383420000|2022-06-16 12:43:40|1027.38|1024.5|1027.13|1024.25|1027.38|1024.5|1026.51|1023.63|0
1655383430000|2022-06-16 12:43:50|1026.63|1023.75|1024.64|1021.76|1026.63|1023.75|1024.64|1021.76|0
1655383440000|2022-06-16 12:44:00|1025.14|1022.26|1026.13|1023.25|1026.38|1023.5|1025.14|1022.26|0
1655383450000|2022-06-16 12:44:10|1025.64|1022.76|1027.87|1024.99|1027.87|1024.99|1025.64|1022.76|0
1655383460000|2022-06-16 12:44:20|1028.62|1025.74|1029.11|1026.23|1029.36|1026.48|1028.62|1025.74|0
1655383470000|2022-06-16 12:44:30|1029.36|1026.48|1029.11|1026.23|1029.61|1026.73|1029.11|1026.23|0
1655383480000|2022-06-16 12:44:40|1029.24|1026.36|1029.36|1026.48|1029.36|1026.48|1029.11|1026.23|0
1655383490000|2022-06-16 12:44:50|1029.11|1026.23|1028.37|1025.49|1029.36|1026.48|1028.37|1025.49|0
1655383500000|2022-06-16 12:45:00|1028.62|1025.74|1028.12|1025.24|1028.86|1025.98|1028.12|1025.24|0
1655383510000|2022-06-16 12:45:10|1027.87|1024.99|1027.13|1024.25|1027.87|1024.99|1026.63|1023.75|0
1655383520000|2022-06-16 12:45:20|1027.26|1024.38|1027.62|1024.74|1027.62|1024.74|1026.88|1024|0
1655383530000|2022-06-16 12:45:30|1028.86|1025.98|1029.36|1026.48|1029.36|1026.48|1028.86|1025.98|0
1655383540000|2022-06-16 12:45:40|1029.86|1026.98|1028.37|1025.49|1030.11|1027.23|1028.37|1025.49|0
1655383550000|2022-06-16 12:45:50|1028.12|1025.24|1028.62|1025.74|1028.62|1025.74|1028.12|1025.24|0
1655383560000|2022-06-16 12:46:00|1028.75|1025.87|1028.75|1025.87|1028.75|1025.87|1028.12|1025.24|0
1655383570000|2022-06-16 12:46:10|1028.86|1025.98|1029.36|1026.48|1029.36|1026.48|1028.86|1025.98|0
1655383580000|2022-06-16 12:46:20|1029.86|1026.98|1029.36|1026.48|1029.86|1026.98|1029.36|1026.48|0
1655383590000|2022-06-16 12:46:30|1029.61|1026.73|1030.48|1027.6|1030.48|1027.6|1029.49|1026.61|0
1655383600000|2022-06-16 12:46:40|1030.85|1027.97|1030.35|1027.47|1030.85|1027.97|1030.35|1027.47|0
1655383610000|2022-06-16 12:46:50|1030.11|1027.23|1031.35|1028.47|1031.35|1028.47|1030.11|1027.23|0
1655383620000|2022-06-16 12:47:00|1031.6|1028.72|1031.6|1028.72|1031.6|1028.72|1031.35|1028.47|0
1655383630000|2022-06-16 12:47:10|1031.84|1028.96|1031.84|1028.96|1032.09|1029.21|1031.84|1028.96|0
1655383640000|2022-06-16 12:47:20|1032.09|1029.21|1032.34|1029.46|1032.34|1029.46|1031.97|1029.09|0
1655383650000|2022-06-16 12:47:30|1032.59|1029.71|1033.33|1030.45|1033.33|1030.45|1032.47|1029.59|0
1655383660000|2022-06-16 12:47:40|1033.58|1030.7|1033.33|1030.45|1033.58|1030.7|1033.33|1030.45|0
1655383670000|2022-06-16 12:47:50|1033.09|1030.21|1032.84|1029.96|1033.09|1030.21|1032.84|1029.96|0
1655383680000|2022-06-16 12:48:00|1032.34|1029.46|1032.72|1029.84|1032.84|1029.96|1032.34|1029.46|0
1655383690000|2022-06-16 12:48:10|1032.59|1029.71|1033.58|1030.7|1033.58|1030.7|1032.59|1029.71|0
1655383700000|2022-06-16 12:48:20|1033.33|1030.45|1033.09|1030.21|1033.33|1030.45|1033.09|1030.21|0
1655383710000|2022-06-16 12:48:30|1032.84|1029.96|1033.21|1030.33|1033.21|1030.33|1032.84|1029.96|0
1655383720000|2022-06-16 12:48:40|1033.09|1030.21|1033.46|1030.58|1033.46|1030.58|1033.09|1030.21|0
1655383730000|2022-06-16 12:48:50|1033.09|1030.21|1033.33|1030.45|1033.33|1030.45|1033.09|1030.21|0
1655383740000|2022-06-16 12:49:00|1033.58|1030.7|1033.09|1030.21|1033.58|1030.7|1033.09|1030.21|0
1655383750000|2022-06-16 12:49:10|1032.84|1029.96|1033.09|1030.21|1033.58|1030.7|1032.84|1029.96|0
1655383760000|2022-06-16 12:49:20|1032.97|1030.09|1033.58|1030.7|1033.58|1030.7|1032.97|1030.09|0
1655383770000|2022-06-16 12:49:30|1032.84|1029.96|1032.34|1029.46|1032.84|1029.96|1032.34|1029.46|0
1655383780000|2022-06-16 12:49:40|1032.84|1029.96|1033.09|1030.21|1033.09|1030.21|1032.84|1029.96|0
1655383790000|2022-06-16 12:49:50|1032.84|1029.96|1032.59|1029.71|1032.84|1029.96|1032.59|1029.71|0
1655383800000|2022-06-16 12:50:00|1032.34|1029.46|1031.1|1028.22|1032.34|1029.46|1031.1|1028.22|0
1655383810000|2022-06-16 12:50:10|1030.85|1027.97|1031.1|1028.22|1031.35|1028.47|1030.85|1027.97|0
1655383820000|2022-06-16 12:50:20|1031.35|1028.47|1031.1|1028.22|1031.35|1028.47|1030.85|1027.97|0
1655383830000|2022-06-16 12:50:30|1031.35|1028.47|1032.09|1029.21|1032.09|1029.21|1031.35|1028.47|0
1655383840000|2022-06-16 12:50:40|1032.34|1029.46|1030.85|1027.97|1032.34|1029.46|1030.85|1027.97|0
1655383850000|2022-06-16 12:50:50|1031.6|1028.72|1032.59|1029.71|1032.59|1029.71|1031.6|1028.72|0
1655383860000|2022-06-16 12:51:00|1032.34|1029.46|1032.59|1029.71|1032.59|1029.71|1032.09|1029.21|0
1655383870000|2022-06-16 12:51:10|1032.84|1029.96|1032.09|1029.21|1032.84|1029.96|1032.09|1029.21|0
1655383880000|2022-06-16 12:51:20|1032.34|1029.46|1033.33|1030.45|1033.33|1030.45|1032.34|1029.46|0
1655383890000|2022-06-16 12:51:30|1033.58|1030.7|1032.97|1030.09|1033.58|1030.7|1032.97|1030.09|0
1655383900000|2022-06-16 12:51:40|1032.84|1029.96|1033.33|1030.45|1033.33|1030.45|1032.84|1029.96|0
1655383910000|2022-06-16 12:51:50|1032.84|1029.96|1032.59|1029.71|1032.84|1029.96|1032.59|1029.71|0
1655383920000|2022-06-16 12:52:00|1032.84|1029.96|1032.59|1029.71|1032.84|1029.96|1032.34|1029.46|0
1655383930000|2022-06-16 12:52:10|1032.34|1029.46|1032.34|1029.46|1032.34|1029.46|1032.34|1029.46|0
1655383940000|2022-06-16 12:52:20|1031.1|1028.22|1030.6|1027.72|1031.1|1028.22|1030.6|1027.72|0
1655383950000|2022-06-16 12:52:30|1031.35|1028.47|1031.1|1028.22|1031.35|1028.47|1031.1|1028.22|0
1655383960000|2022-06-16 12:52:40|1030.85|1027.97|1031.1|1028.22|1031.35|1028.47|1030.85|1027.97|0
1655383970000|2022-06-16 12:52:50|1030.98|1028.1|1031.1|1028.22|1031.1|1028.22|1030.6|1027.72|0
1655383980000|2022-06-16 12:53:00|1031.23|1028.35|1031.35|1028.47|1031.35|1028.47|1031.23|1028.35|0
1655383990000|2022-06-16 12:53:10|1031.1|1028.22|1031.6|1028.72|1031.6|1028.72|1031.1|1028.22|0
1655384000000|2022-06-16 12:53:20|1032.09|1029.21|1030.98|1028.1|1032.09|1029.21|1030.98|1028.1|0
1655384010000|2022-06-16 12:53:30|1030.35|1027.47|1030.11|1027.23|1030.35|1027.47|1029.86|1026.98|0
1655384020000|2022-06-16 12:53:40|1031.1|1028.22|1030.6|1027.72|1031.1|1028.22|1030.35|1027.47|0
1655384030000|2022-06-16 12:53:50|1030.35|1027.47|1030.48|1027.6|1030.73|1027.85|1030.35|1027.47|0
1655384040000|2022-06-16 12:54:00|1030.85|1027.97|1030.35|1027.47|1030.85|1027.97|1030.35|1027.47|0
1655384050000|2022-06-16 12:54:10|1030.6|1027.72|1030.85|1027.97|1030.85|1027.97|1030.35|1027.47|0
1655384060000|2022-06-16 12:54:20|1030.6|1027.72|1030.48|1027.6|1030.6|1027.72|1030.35|1027.47|0
1655384070000|2022-06-16 12:54:30|1030.35|1027.47|1030.6|1027.72|1030.6|1027.72|1030.35|1027.47|0
1655384080000|2022-06-16 12:54:40|1030.85|1027.97|1030.6|1027.72|1030.85|1027.97|1030.6|1027.72|0
1655384090000|2022-06-16 12:54:50|1030.85|1027.97|1032.59|1029.71|1032.59|1029.71|1030.85|1027.97|0
1655384100000|2022-06-16 12:55:00|1032.34|1029.46|1031.1|1028.22|1032.34|1029.46|1031.1|1028.22|0
1655384110000|2022-06-16 12:55:10|1031.35|1028.47|1031.84|1028.96|1031.84|1028.96|1031.1|1028.22|0
1655384120000|2022-06-16 12:55:20|1031.6|1028.72|1030.85|1027.97|1032.09|1029.21|1030.85|1027.97|0
1655384130000|2022-06-16 12:55:30|1031.48|1028.6|1032.09|1029.21|1032.09|1029.21|1031.48|1028.6|0
1655384140000|2022-06-16 12:55:40|1031.35|1028.47|1031.84|1028.96|1031.84|1028.96|1031.35|1028.47|0
1655384150000|2022-06-16 12:55:50|1031.6|1028.72|1031.35|1028.47|1031.6|1028.72|1031.35|1028.47|0
1655384160000|2022-06-16 12:56:00|1031.84|1028.96|1032.34|1029.46|1032.34|1029.46|1031.6|1028.72|0
1655384170000|2022-06-16 12:56:10|1032.59|1029.71|1032.84|1029.96|1032.84|1029.96|1032.59|1029.71|0
1655384180000|2022-06-16 12:56:20|1032.72|1029.84|1031.84|1028.96|1032.72|1029.84|1031.84|1028.96|0
1655384190000|2022-06-16 12:56:30|1031.72|1028.84|1032.34|1029.46|1032.34|1029.46|1031.72|1028.84|0
1655384200000|2022-06-16 12:56:40|1032.47|1029.59|1033.09|1030.21|1033.33|1030.45|1032.47|1029.59|0
1655384210000|2022-06-16 12:56:50|1033.33|1030.45|1033.33|1030.45|1033.33|1030.45|1033.33|1030.45|0
1655384220000|2022-06-16 12:57:00|1033.58|1030.7|1033.58|1030.7|1033.58|1030.7|1033.33|1030.45|0
1655384230000|2022-06-16 12:57:10|1034.21|1031.33|1034.95|1032.07|1034.95|1032.07|1034.21|1031.33|0
1655384240000|2022-06-16 12:57:20|1035.2|1032.32|1035.45|1032.57|1035.45|1032.57|1035.07|1032.19|0
1655384250000|2022-06-16 12:57:30|1035.57|1032.69|1036.06|1033.18|1036.06|1033.18|1035.57|1032.69|0
1655384260000|2022-06-16 12:57:40|1036.31|1033.43|1036.56|1033.68|1036.56|1033.68|1036.06|1033.18|0
1655384270000|2022-06-16 12:57:50|1036.31|1033.43|1036.81|1033.93|1036.81|1033.93|1036.31|1033.43|0
1655384280000|2022-06-16 12:58:00|1036.56|1033.68|1036.56|1033.68|1036.56|1033.68|1036.31|1033.43|0
1655384290000|2022-06-16 12:58:10|1036.31|1033.43|1036.31|1033.43|1036.56|1033.68|1036.31|1033.43|0
1655384300000|2022-06-16 12:58:20|1036.56|1033.68|1036.31|1033.43|1036.56|1033.68|1036.31|1033.43|0
1655384310000|2022-06-16 12:58:30|1036.19|1033.31|1036.19|1033.31|1036.31|1033.43|1036.19|1033.31|0
1655384320000|2022-06-16 12:58:40|1036.06|1033.18|1037.56|1034.68|1037.56|1034.68|1036.06|1033.18|0
1655384330000|2022-06-16 12:58:50|1037.44|1034.56|1036.31|1033.43|1037.44|1034.56|1036.31|1033.43|0
1655384340000|2022-06-16 12:59:00|1036.06|1033.18|1037.06|1034.18|1037.06|1034.18|1036.06|1033.18|0
1655384350000|2022-06-16 12:59:10|1036.56|1033.68|1036.31|1033.43|1036.56|1033.68|1036.31|1033.43|0
1655384360000|2022-06-16 12:59:20|1036.06|1033.18|1036.06|1033.18|1036.06|1033.18|1035.7|1032.82|0
1655384370000|2022-06-16 12:59:30|1036.56|1033.68|1035.7|1032.82|1036.56|1033.68|1035.7|1032.82|0
1655384380000|2022-06-16 12:59:40|1035.82|1032.94|1036.06|1033.18|1036.06|1033.18|1035.82|1032.94|0
1655384390000|2022-06-16 12:59:50|1035.95|1033.07|1035.95|1033.07|1035.95|1033.07|1035.95|1033.07|0
1655384400000|2022-06-16 13:00:00|1036.06|1033.18|1036.06|1033.18|1036.06|1033.18|1035.45|1032.57|0
1655384410000|2022-06-16 13:00:10|1035.57|1032.69|1036.31|1033.43|1036.31|1033.43|1035.07|1032.19|0
1655384420000|2022-06-16 13:00:20|1036.06|1033.18|1035.82|1032.94|1036.06|1033.18|1035.82|1032.94|0
1655384430000|2022-06-16 13:00:30|1035.57|1032.69|1036.56|1033.68|1036.56|1033.68|1035.57|1032.69|0
1655384440000|2022-06-16 13:00:40|1036.44|1033.56|1036.56|1033.68|1036.56|1033.68|1036.44|1033.56|0
1655384450000|2022-06-16 13:00:50|1036.31|1033.43|1036.56|1033.68|1036.56|1033.68|1036.31|1033.43|0
1655384460000|2022-06-16 13:01:00|1036.69|1033.81|1037.31|1034.43|1037.31|1034.43|1036.69|1033.81|0
1655384470000|2022-06-16 13:01:10|1037.06|1034.18|1036.94|1034.06|1037.06|1034.18|1036.44|1033.56|0
1655384480000|2022-06-16 13:01:20|1036.56|1033.68|1036.81|1033.93|1036.81|1033.93|1036.56|1033.68|0
1655384490000|2022-06-16 13:01:30|1036.94|1034.06|1037.31|1034.43|1037.31|1034.43|1036.94|1034.06|0
1655384500000|2022-06-16 13:01:40|1037.55|1034.67|1037.55|1034.67|1037.55|1034.67|1037.31|1034.43|0
1655384510000|2022-06-16 13:01:50|1037.8|1034.92|1037.55|1034.67|1037.8|1034.92|1037.55|1034.67|0
1655384520000|2022-06-16 13:02:00|1037.31|1034.43|1036.95|1034.55|1037.31|1034.55|1036.81|1033.93|0
1655384530000|2022-06-16 13:02:10|1036.31|1033.43|1036.31|1033.43|1036.31|1033.43|1036.31|1033.43|0
1655384540000|2022-06-16 13:02:20|1036.69|1033.81|1034.33|1031.45|1036.69|1033.81|1034.33|1031.45|0
1655384550000|2022-06-16 13:02:30|1034.57|1031.69|1034.57|1031.69|1034.57|1031.69|1034.33|1031.45|0
1655384560000|2022-06-16 13:02:40|1034.33|1031.45|1032.84|1029.96|1034.33|1031.45|1032.84|1029.96|0
1655384570000|2022-06-16 13:02:50|1032.59|1029.71|1032.59|1029.71|1032.97|1030.09|1032.59|1029.71|0
1655384580000|2022-06-16 13:03:00|1032.09|1029.21|1031.86|1028.98|1032.09|1029.21|1031.84|1028.96|0
1655384590000|2022-06-16 13:03:10|1031.36|1028.48|1032.32|1029.44|1032.32|1029.44|1031.36|1028.48|0
1655384600000|2022-06-16 13:03:20|1032.29|1029.41|1031.29|1028.41|1032.29|1029.41|1031.29|1028.41|0
1655384610000|2022-06-16 13:03:30|1030.55|1027.67|1031.29|1028.41|1031.29|1028.41|1030.55|1027.67|0
1655384620000|2022-06-16 13:03:40|1031.54|1028.66|1031.92|1029.04|1031.92|1029.04|1031.54|1028.66|0
1655384630000|2022-06-16 13:03:50|1032.04|1029.16|1032.04|1029.16|1032.04|1029.16|1031.79|1028.91|0
1655384640000|2022-06-16 13:04:00|1031.67|1028.79|1032.53|1029.65|1032.53|1029.65|1031.67|1028.79|0
1655384650000|2022-06-16 13:04:10|1032.04|1029.16|1032.78|1029.9|1032.78|1029.9|1032.04|1029.16|0
1655384660000|2022-06-16 13:04:20|1033.78|1030.9|1034.52|1031.64|1034.52|1031.64|1033.78|1030.9|0
1655384670000|2022-06-16 13:04:30|1035.02|1032.14|1034.52|1031.64|1035.02|1032.14|1034.15|1031.27|0
1655384680000|2022-06-16 13:04:40|1034.77|1031.89|1034.52|1031.64|1034.77|1031.89|1034.52|1031.64|0
1655384690000|2022-06-16 13:04:50|1035.02|1032.14|1034.52|1031.64|1035.02|1032.14|1034.4|1031.52|0
1655384700000|2022-06-16 13:05:00|1034.65|1031.77|1033.78|1030.9|1034.65|1031.77|1033.78|1030.9|0
1655384710000|2022-06-16 13:05:10|1034.27|1031.39|1034.52|1031.64|1034.52|1031.64|1034.03|1031.15|0
1655384720000|2022-06-16 13:05:20|1034.27|1031.39|1034.52|1031.64|1034.52|1031.64|1034.27|1031.39|0
1655384730000|2022-06-16 13:05:30|1034.27|1031.39|1035.02|1032.14|1035.27|1032.39|1034.27|1031.39|0
1655384740000|2022-06-16 13:05:40|1035.52|1032.64|1036.26|1033.38|1036.26|1033.38|1035.52|1032.64|0
1655384750000|2022-06-16 13:05:50|1036.76|1033.88|1036.76|1033.88|1037.01|1034.13|1036.51|1033.63|0
1655384760000|2022-06-16 13:06:00|1036.64|1033.76|1036.76|1033.88|1036.76|1033.88|1036.51|1033.63|0
1655384770000|2022-06-16 13:06:10|1037.01|1034.13|1037.5|1034.62|1037.5|1034.62|1037.01|1034.13|0
1655384780000|2022-06-16 13:06:20|1037.75|1034.87|1037.75|1034.87|1038|1035.12|1037.75|1034.87|0
1655384790000|2022-06-16 13:06:30|1037.5|1034.62|1037.5|1034.62|1037.75|1034.87|1037.5|1034.62|0
1655384800000|2022-06-16 13:06:40|1038|1035.12|1038.5|1035.62|1038.5|1035.62|1038|1035.12|0
1655384810000|2022-06-16 13:06:50|1038.25|1035.37|1038.63|1035.75|1038.63|1035.75|1038.25|1035.37|0
1655384820000|2022-06-16 13:07:00|1038.75|1035.87|1038.5|1035.62|1038.75|1035.87|1037.75|1034.87|0
1655384830000|2022-06-16 13:07:10|1038.25|1035.37|1038.5|1035.62|1038.75|1035.87|1038.25|1035.37|0
1655384840000|2022-06-16 13:07:20|1038.75|1035.87|1038.5|1035.62|1038.75|1035.87|1038.5|1035.62|0
1655384850000|2022-06-16 13:07:30|1038.99|1036.11|1038.99|1036.11|1038.99|1036.11|1038.99|1036.11|0
1655384860000|2022-06-16 13:07:40|1038.75|1035.87|1038.75|1035.87|1039.24|1036.36|1038.75|1035.87|0
1655384870000|2022-06-16 13:07:50|1038.99|1036.11|1038.63|1035.75|1038.99|1036.11|1038.63|1035.75|0
1655384880000|2022-06-16 13:08:00|1038.75|1035.87|1038.99|1036.11|1038.99|1036.11|1038.75|1035.87|0
1655384890000|2022-06-16 13:08:10|1038.5|1035.62|1038.5|1035.62|1038.75|1035.87|1038.5|1035.62|0
1655384900000|2022-06-16 13:08:20|1038|1035.12|1038.25|1035.37|1038.25|1035.37|1037.75|1034.87|0
1655384910000|2022-06-16 13:08:30|1038.75|1035.87|1038.5|1035.62|1038.75|1035.87|1038.25|1035.37|0
1655384920000|2022-06-16 13:08:40|1038.75|1035.87|1038.25|1035.37|1038.75|1035.87|1038.25|1035.37|0
1655384930000|2022-06-16 13:08:50|1038.38|1035.5|1037.75|1034.87|1038.38|1035.5|1037.25|1034.37|0
1655384940000|2022-06-16 13:09:00|1038|1035.12|1037.75|1034.87|1038|1035.12|1037.75|1034.87|0
1655384950000|2022-06-16 13:09:10|1037.01|1034.13|1036.26|1033.38|1037.01|1034.13|1036.26|1033.38|0
1655384960000|2022-06-16 13:09:20|1036.76|1033.88|1036.76|1033.88|1037.01|1034.13|1036.76|1033.88|0
1655384970000|2022-06-16 13:09:30|1036.64|1033.76|1036.01|1033.13|1036.64|1033.76|1036.01|1033.13|0
1655384980000|2022-06-16 13:09:40|1036.26|1033.38|1036.26|1033.38|1036.51|1033.63|1036.26|1033.38|0
1655384990000|2022-06-16 13:09:50|1036.76|1033.88|1036.76|1033.88|1036.76|1033.88|1036.76|1033.88|0
1655385000000|2022-06-16 13:10:00|1037.01|1034.13|1036.76|1033.88|1037.01|1034.13|1036.76|1033.88|0
1655385010000|2022-06-16 13:10:10|1037.01|1034.13|1036.51|1033.63|1037.14|1034.26|1036.51|1033.63|0
1655385020000|2022-06-16 13:10:20|1036.76|1033.88|1036.64|1033.76|1036.76|1033.88|1036.64|1033.76|0
1655385030000|2022-06-16 13:10:30|1036.26|1033.38|1036.51|1033.63|1036.51|1033.63|1036.26|1033.38|0
1655385040000|2022-06-16 13:10:40|1036.76|1033.88|1036.26|1033.38|1036.76|1033.88|1036.26|1033.38|0
1655385050000|2022-06-16 13:10:50|1036.39|1033.51|1037.01|1034.13|1037.01|1034.13|1036.39|1033.51|0
1655385060000|2022-06-16 13:11:00|1037.75|1034.87|1038|1035.12|1038|1035.12|1037.75|1034.87|0
1655385070000|2022-06-16 13:11:10|1037.75|1034.87|1038.25|1035.37|1038.5|1035.62|1037.75|1034.87|0
1655385080000|2022-06-16 13:11:20|1038|1035.12|1038.25|1035.37|1038.25|1035.37|1038|1035.12|0
1655385090000|2022-06-16 13:11:30|1037.75|1034.87|1038.25|1035.37|1038.25|1035.37|1037.63|1034.75|0
1655385100000|2022-06-16 13:11:40|1038.38|1035.5|1038.25|1035.37|1038.38|1035.5|1037.5|1034.62|0
1655385110000|2022-06-16 13:11:50|1038|1035.12|1038|1035.12|1038|1035.12|1038|1035.12|0
1655385120000|2022-06-16 13:12:00|1037.75|1034.87|1037.01|1034.13|1037.75|1034.87|1037.01|1034.13|0
1655385130000|2022-06-16 13:12:10|1037.25|1034.37|1037.75|1034.87|1037.75|1034.87|1037.25|1034.37|0
1655385140000|2022-06-16 13:12:20|1038.25|1035.37|1038.5|1035.62|1038.5|1035.62|1038.25|1035.37|0
1655385150000|2022-06-16 13:12:30|1038.99|1036.11|1038.99|1036.11|1038.99|1036.11|1038.99|1036.11|0
1655385170000|2022-06-16 13:12:50|1039.12|1036.24|1039.24|1036.36|1039.24|1036.36|1039.12|1036.24|0
1655385180000|2022-06-16 13:13:00|1038.99|1036.11|1039.24|1036.36|1039.24|1036.36|1038.87|1035.99|0
1655385190000|2022-06-16 13:13:10|1039.37|1036.49|1038.5|1035.62|1039.74|1036.86|1038.5|1035.62|0
1655385200000|2022-06-16 13:13:20|1038.25|1035.37|1037.75|1034.87|1038.5|1035.62|1037.75|1034.87|0
1655385210000|2022-06-16 13:13:30|1038|1035.12|1037.88|1035|1038.25|1035.37|1037.75|1034.87|0
1655385220000|2022-06-16 13:13:40|1038|1035.12|1037.75|1034.87|1038|1035.12|1037.75|1034.87|0
1655385230000|2022-06-16 13:13:50|1037.5|1034.62|1037.01|1034.13|1037.5|1034.62|1037.01|1034.13|0
1655385240000|2022-06-16 13:14:00|1037.25|1034.37|1037.01|1034.13|1037.25|1034.37|1037.01|1034.13|0
1655385250000|2022-06-16 13:14:10|1036.89|1034.01|1037.25|1034.37|1037.25|1034.37|1036.89|1034.01|0
1655385260000|2022-06-16 13:14:20|1037.5|1034.62|1037.38|1034.5|1037.5|1034.62|1037.38|1034.5|0
1655385270000|2022-06-16 13:14:30|1037.5|1034.62|1038.25|1035.37|1038.25|1035.37|1037.5|1034.62|0
1655385280000|2022-06-16 13:14:40|1037.75|1034.87|1038|1035.12|1038|1035.12|1037.75|1034.87|0
1655385290000|2022-06-16 13:14:50|1037.88|1035|1037.75|1034.87|1037.88|1035|1037.75|1034.87|0
1655385300000|2022-06-16 13:15:00|1038|1035.12|1037.5|1034.62|1038|1035.12|1037.5|1034.62|0
1655385310000|2022-06-16 13:15:10|1037.75|1034.87|1037.75|1034.87|1037.75|1034.87|1037.5|1034.62|0
1655385320000|2022-06-16 13:15:20|1038.13|1035.25|1038.5|1035.62|1038.5|1035.62|1038.13|1035.25|0
1655385330000|2022-06-16 13:15:30|1038.75|1035.87|1038.75|1035.87|1038.99|1036.11|1038.75|1035.87|0
1655385340000|2022-06-16 13:15:40|1038.99|1036.11|1039.74|1036.86|1039.74|1036.86|1038.99|1036.11|0
1655385350000|2022-06-16 13:15:50|1038.87|1035.99|1038.99|1036.11|1038.99|1036.11|1038.63|1035.75|0
1655385360000|2022-06-16 13:16:00|1039.49|1036.61|1039.74|1036.86|1039.74|1036.86|1038.99|1036.11|0
1655385370000|2022-06-16 13:16:10|1038.99|1036.11|1038.75|1035.87|1038.99|1036.11|1038.75|1035.87|0
1655385380000|2022-06-16 13:16:20|1038.99|1036.11|1039.24|1036.36|1039.24|1036.36|1038.75|1035.87|0
1655385390000|2022-06-16 13:16:30|1038.99|1036.11|1038.99|1036.11|1039.24|1036.36|1038.99|1036.11|0
1655385400000|2022-06-16 13:16:40|1039.49|1036.61|1039.74|1036.86|1039.74|1036.86|1039.49|1036.61|0
1655385410000|2022-06-16 13:16:50|1040.48|1037.6|1040.73|1037.85|1040.73|1037.85|1040.24|1037.36|0
1655385420000|2022-06-16 13:17:00|1040.48|1037.6|1040.24|1037.36|1040.48|1037.6|1040.24|1037.36|0
1655385430000|2022-06-16 13:17:10|1039.99|1037.11|1039.24|1036.36|1039.99|1037.11|1039.24|1036.36|0
1655385440000|2022-06-16 13:17:20|1039.49|1036.61|1039.99|1037.11|1039.99|1037.11|1039.49|1036.61|0
1655385450000|2022-06-16 13:17:30|1040.24|1037.36|1040.24|1037.36|1040.24|1037.36|1040.24|1037.36|0
1655385460000|2022-06-16 13:17:40|1040.48|1037.6|1040.73|1037.85|1040.73|1037.85|1040.24|1037.36|0
1655385470000|2022-06-16 13:17:50|1040.48|1037.6|1040.24|1037.36|1040.48|1037.6|1040.24|1037.36|0
1655385480000|2022-06-16 13:18:00|1040.48|1037.6|1040.37|1037.49|1040.61|1037.73|1040.37|1037.49|0
1655385490000|2022-06-16 13:18:10|1040.48|1037.6|1040.48|1037.6|1040.73|1037.85|1040.48|1037.6|0
1655385500000|2022-06-16 13:18:20|1040.24|1037.36|1040.37|1037.49|1040.48|1037.6|1040.24|1037.36|0
1655385510000|2022-06-16 13:18:30|1040.48|1037.6|1039.99|1037.11|1040.48|1037.6|1039.99|1037.11|0
1655385520000|2022-06-16 13:18:40|1040.48|1037.6|1039.99|1037.11|1040.48|1037.6|1039.74|1036.86|0
1655385530000|2022-06-16 13:18:50|1039.49|1036.61|1039.37|1036.49|1039.49|1036.61|1039.37|1036.49|0
1655385540000|2022-06-16 13:19:00|1038.99|1036.11|1038.75|1035.87|1038.99|1036.11|1038|1035.12|0
1655385550000|2022-06-16 13:19:10|1039.24|1036.36|1038.75|1035.87|1039.49|1036.61|1038.75|1035.87|0
1655385560000|2022-06-16 13:19:20|1038.99|1036.11|1038.5|1035.62|1038.99|1036.11|1038.5|1035.62|0
1655385570000|2022-06-16 13:19:30|1038.75|1035.87|1038.75|1035.87|1038.75|1035.87|1038.5|1035.62|0
1655385580000|2022-06-16 13:19:40|1038.87|1035.99|1039.74|1036.86|1039.74|1036.86|1038.87|1035.99|0
1655385590000|2022-06-16 13:19:50|1040.24|1037.36|1040.24|1037.36|1040.37|1037.49|1039.99|1037.11|0
1655385600000|2022-06-16 13:20:00|1040.48|1037.6|1040.24|1037.36|1040.73|1037.85|1040.24|1037.36|0
1655385610000|2022-06-16 13:20:10|1039.49|1036.61|1039.74|1036.86|1039.99|1037.11|1039.49|1036.61|0
1655385620000|2022-06-16 13:20:20|1039.62|1036.74|1039.87|1036.99|1039.87|1036.99|1039.62|1036.74|0
1655385630000|2022-06-16 13:20:30|1039.74|1036.86|1040.24|1037.36|1040.37|1037.49|1039.74|1036.86|0
1655385640000|2022-06-16 13:20:40|1040.48|1037.6|1040.73|1037.85|1040.73|1037.85|1040.37|1037.49|0
1655385650000|2022-06-16 13:20:50|1040.61|1037.73|1040.98|1038.1|1040.98|1038.1|1040.48|1037.6|0
1655385660000|2022-06-16 13:21:00|1041.23|1038.35|1041.23|1038.35|1041.23|1038.35|1041.11|1038.23|0
1655385670000|2022-06-16 13:21:10|1041.48|1038.6|1041.23|1038.35|1041.48|1038.6|1040.73|1037.85|0
1655385680000|2022-06-16 13:21:20|1040.98|1038.1|1041.23|1038.35|1041.23|1038.35|1040.98|1038.1|0
1655385690000|2022-06-16 13:21:30|1041.36|1038.48|1040.98|1038.1|1041.48|1038.6|1040.98|1038.1|0
1655385700000|2022-06-16 13:21:40|1041.48|1038.6|1041.48|1038.6|1041.48|1038.6|1041.23|1038.35|0
1655385710000|2022-06-16 13:21:50|1041.98|1039.1|1042.47|1039.59|1042.47|1039.59|1041.98|1039.1|0
1655385720000|2022-06-16 13:22:00|1042.6|1039.72|1042.6|1039.72|1042.6|1039.72|1042.6|1039.72|0
1655385730000|2022-06-16 13:22:10|1042.72|1039.84|1042.97|1040.09|1042.97|1040.09|1042.72|1039.84|0
1655385740000|2022-06-16 13:22:20|1042.72|1039.84|1042.22|1039.34|1042.72|1039.84|1042.22|1039.34|0
1655385750000|2022-06-16 13:22:30|1042.47|1039.59|1042.72|1039.84|1042.97|1040.09|1042.47|1039.59|0
1655385760000|2022-06-16 13:22:40|1042.47|1039.59|1042.22|1039.34|1042.47|1039.59|1042.22|1039.34|0
1655385770000|2022-06-16 13:22:50|1042.47|1039.59|1042.85|1039.97|1042.85|1039.97|1042.47|1039.59|0
1655385780000|2022-06-16 13:23:00|1042.97|1040.09|1042.85|1039.97|1042.97|1040.09|1042.85|1039.97|0
1655385790000|2022-06-16 13:23:10|1042.72|1039.84|1043.47|1040.59|1043.47|1040.59|1042.72|1039.84|0
1655385800000|2022-06-16 13:23:20|1043.6|1040.72|1043.22|1040.34|1043.6|1040.72|1043.22|1040.34|0
1655385810000|2022-06-16 13:23:30|1043.47|1040.59|1043.47|1040.59|1043.72|1040.84|1043.47|1040.59|0
1655385820000|2022-06-16 13:23:40|1043.6|1040.72|1043.22|1040.34|1043.72|1040.84|1043.22|1040.34|0
1655385830000|2022-06-16 13:23:50|1043.47|1040.59|1043.47|1040.59|1043.72|1040.84|1043.47|1040.59|0
1655385840000|2022-06-16 13:24:00|1043.72|1040.84|1043.22|1040.34|1043.72|1040.84|1043.22|1040.34|0
1655385850000|2022-06-16 13:24:10|1043.47|1040.59|1043.22|1040.34|1043.47|1040.59|1043.22|1040.34|0
1655385860000|2022-06-16 13:24:20|1043.47|1040.59|1043.72|1040.84|1043.72|1040.84|1043.47|1040.59|0
1655385870000|2022-06-16 13:24:30|1043.47|1040.59|1042.97|1040.09|1043.47|1040.59|1042.97|1040.09|0
1655385880000|2022-06-16 13:24:40|1042.72|1039.84|1042.97|1040.09|1042.97|1040.09|1042.72|1039.84|0
1655385890000|2022-06-16 13:24:50|1043.47|1040.59|1043.47|1040.59|1043.72|1040.84|1043.47|1040.59|0
1655385900000|2022-06-16 13:25:00|1043.96|1041.08|1044.21|1041.33|1044.21|1041.33|1043.72|1040.84|0
1655385910000|2022-06-16 13:25:10|1043.72|1040.84|1044.71|1041.83|1044.71|1041.83|1043.72|1040.84|0
1655385930000|2022-06-16 13:25:30|1044.46|1041.58|1044.71|1041.83|1044.71|1041.83|1044.46|1041.58|0
1655385950000|2022-06-16 13:25:50|1044.46|1041.58|1044.71|1041.83|1044.71|1041.83|1044.46|1041.58|0
1655385960000|2022-06-16 13:26:00|1044.96|1042.08|1045.21|1042.33|1045.21|1042.33|1044.96|1042.08|0
1655385970000|2022-06-16 13:26:10|1045.46|1042.58|1045.46|1042.58|1045.46|1042.58|1045.21|1042.33|0
1655385980000|2022-06-16 13:26:20|1045.7|1042.82|1045.58|1042.7|1045.7|1042.82|1045.58|1042.7|0
1655385990000|2022-06-16 13:26:30|1045.21|1042.33|1044.96|1042.08|1045.34|1042.46|1044.96|1042.08|0
1655386000000|2022-06-16 13:26:40|1045.09|1042.21|1045.21|1042.33|1045.21|1042.33|1044.96|1042.08|0
1655386010000|2022-06-16 13:26:50|1045.46|1042.58|1044.46|1041.58|1045.46|1042.58|1044.46|1041.58|0
1655386020000|2022-06-16 13:27:00|1044.21|1041.33|1043.22|1040.34|1044.21|1041.33|1042.72|1039.84|0
1655386030000|2022-06-16 13:27:10|1043.72|1040.84|1042.47|1039.59|1043.72|1040.84|1042.47|1039.59|0
1655386040000|2022-06-16 13:27:20|1042.72|1039.84|1041.48|1038.6|1042.72|1039.84|1041.48|1038.6|0
1655386050000|2022-06-16 13:27:30|1041.23|1038.35|1041.98|1039.1|1041.98|1039.1|1041.23|1038.35|0
1655386060000|2022-06-16 13:27:40|1043.22|1040.34|1042.6|1039.72|1043.22|1040.34|1042.6|1039.72|0
1655386070000|2022-06-16 13:27:50|1043.22|1040.34|1044.59|1041.71|1044.59|1041.71|1043.22|1040.34|0
1655386080000|2022-06-16 13:28:00|1044.46|1041.58|1043.22|1040.34|1044.46|1041.58|1043.22|1040.34|0
1655386090000|2022-06-16 13:28:10|1042.85|1039.97|1042.22|1039.34|1042.85|1039.97|1042.22|1039.34|0
1655386100000|2022-06-16 13:28:20|1042.47|1039.59|1042.22|1039.34|1042.47|1039.59|1042.22|1039.34|0
1655386110000|2022-06-16 13:28:30|1042.47|1039.59|1043.22|1040.34|1043.22|1040.34|1042.47|1039.59|0
1655386120000|2022-06-16 13:28:40|1042.97|1040.09|1042.72|1039.84|1043.35|1040.47|1042.72|1039.84|0
1655386130000|2022-06-16 13:28:50|1042.97|1040.09|1043.47|1040.59|1043.47|1040.59|1042.97|1040.09|0
1655386140000|2022-06-16 13:29:00|1043.6|1040.72|1043.47|1040.59|1043.6|1040.72|1043.47|1040.59|0
1655386150000|2022-06-16 13:29:10|1044.46|1041.58|1044.96|1042.08|1044.96|1042.08|1044.46|1041.58|0
1655386160000|2022-06-16 13:29:20|1045.09|1042.21|1045.7|1042.82|1045.7|1042.82|1044.96|1042.08|0
1655386170000|2022-06-16 13:29:30|1045.46|1042.58|1045.34|1042.46|1045.46|1042.58|1045.34|1042.46|0
1655386180000|2022-06-16 13:29:40|1045.7|1042.82|1045.46|1042.58|1045.7|1042.82|1045.46|1042.58|0
1655386190000|2022-06-16 13:29:50|1045.21|1042.33|1044.71|1041.83|1045.21|1042.33|1044.71|1041.83|0
1655386200000|2022-06-16 13:30:00|1044.46|1041.58|1045.46|1042.58|1045.46|1042.58|1044.46|1041.58|0
1655386210000|2022-06-16 13:30:10|1045.7|1042.82|1048.69|1045.81|1048.69|1045.81|1045.7|1042.82|0
1655386220000|2022-06-16 13:30:20|1048.44|1045.56|1047.94|1045.06|1048.44|1045.56|1047.94|1045.06|0
1655386230000|2022-06-16 13:30:30|1047.44|1044.56|1047.44|1044.56|1047.44|1044.56|1047.44|1044.56|0
1655386240000|2022-06-16 13:30:40|1047.69|1044.81|1047.19|1044.31|1047.69|1044.81|1046.7|1043.82|0
1655386250000|2022-06-16 13:30:50|1047.44|1044.56|1045.21|1042.33|1047.44|1044.56|1045.21|1042.33|0
1655386260000|2022-06-16 13:31:00|1043.22|1040.34|1044.21|1041.33|1044.96|1042.08|1043.22|1040.34|0
1655386270000|2022-06-16 13:31:10|1043.22|1040.34|1042.72|1039.84|1043.22|1040.34|1042.72|1039.84|0
1655386280000|2022-06-16 13:31:20|1042.22|1039.34|1041.23|1038.35|1042.22|1039.34|1041.23|1038.35|0
1655386290000|2022-06-16 13:31:30|1041.48|1038.6|1042.47|1039.59|1042.47|1039.59|1041.23|1038.35|0
1655386300000|2022-06-16 13:31:40|1041.98|1039.1|1040.98|1038.1|1041.98|1039.1|1040.98|1038.1|0
1655386310000|2022-06-16 13:31:50|1041.23|1038.35|1042.72|1039.84|1042.72|1039.84|1041.23|1038.35|0
1655386320000|2022-06-16 13:32:00|1043.72|1040.84|1043.47|1040.59|1043.72|1040.84|1043.22|1040.34|0
1655386330000|2022-06-16 13:32:10|1043.96|1041.08|1045.45|1042.57|1045.45|1042.57|1043.96|1041.08|0
1655386340000|2022-06-16 13:32:20|1043.96|1041.08|1042.97|1040.09|1043.96|1041.08|1042.97|1040.09|0
1655386350000|2022-06-16 13:32:30|1041.98|1039.1|1041.48|1038.6|1041.98|1039.1|1040.86|1037.98|0
1655386360000|2022-06-16 13:32:40|1040.73|1037.85|1042.72|1039.84|1042.72|1039.84|1040.73|1037.85|0
1655386370000|2022-06-16 13:32:50|1043.47|1040.59|1043.22|1040.34|1043.47|1040.59|1042.47|1039.59|0
1655386380000|2022-06-16 13:33:00|1041.73|1038.85|1043.6|1040.72|1043.6|1040.72|1041.73|1038.85|0
1655386390000|2022-06-16 13:33:10|1043.72|1040.84|1042.97|1040.09|1044.09|1041.21|1042.72|1039.84|0
1655386400000|2022-06-16 13:33:20|1043.96|1041.08|1046.2|1043.32|1046.2|1043.32|1043.96|1041.08|0
1655386410000|2022-06-16 13:33:30|1047.69|1044.81|1048.69|1045.81|1049.18|1046.3|1047.69|1044.81|0
1655386420000|2022-06-16 13:33:40|1049.68|1046.8|1049.68|1046.8|1049.68|1046.8|1049.18|1046.3|0
1655386430000|2022-06-16 13:33:50|1050.43|1047.55|1050.68|1047.8|1050.68|1047.8|1050.18|1047.3|0
1655386440000|2022-06-16 13:34:00|1051.42|1048.54|1051.42|1048.54|1051.67|1048.79|1051.17|1048.29|0
1655386450000|2022-06-16 13:34:10|1052.17|1049.29|1053.66|1050.78|1053.66|1050.78|1052.17|1049.29|0
1655386460000|2022-06-16 13:34:20|1054.9|1052.02|1054.4|1051.52|1054.9|1052.02|1054.16|1051.28|0
1655386470000|2022-06-16 13:34:30|1054.16|1051.28|1054.16|1051.28|1054.16|1051.28|1053.91|1051.03|0
1655386480000|2022-06-16 13:34:40|1055.15|1052.27|1054.16|1051.28|1055.15|1052.27|1054.16|1051.28|0
1655386490000|2022-06-16 13:34:50|1054.65|1051.77|1054.16|1051.28|1054.65|1051.77|1054.16|1051.28|0
1655386500000|2022-06-16 13:35:00|1054.65|1051.77|1055.4|1052.52|1055.65|1052.77|1054.16|1051.28|0
1655386510000|2022-06-16 13:35:10|1055.65|1052.77|1054.9|1052.02|1055.65|1052.77|1054.9|1052.02|0
1655386520000|2022-06-16 13:35:20|1055.4|1052.52|1054.4|1051.52|1055.4|1052.52|1054.4|1051.52|0
1655386530000|2022-06-16 13:35:30|1053.16|1050.28|1052.42|1049.54|1053.66|1050.78|1051.92|1049.04|0
1655386540000|2022-06-16 13:35:40|1052.66|1049.78|1053.16|1050.28|1053.16|1050.28|1051.42|1048.54|0
1655386550000|2022-06-16 13:35:50|1052.66|1049.78|1052.05|1049.17|1052.66|1049.78|1052.05|1049.17|0
1655386560000|2022-06-16 13:36:00|1051.92|1049.04|1053.66|1050.78|1053.66|1050.78|1051.92|1049.04|0
1655386570000|2022-06-16 13:36:10|1051.92|1049.04|1051.17|1048.29|1051.92|1049.04|1049.93|1047.05|0
1655386580000|2022-06-16 13:36:20|1051.92|1049.04|1050.68|1047.8|1051.92|1049.04|1049.68|1046.8|0
1655386590000|2022-06-16 13:36:30|1052.17|1049.29|1051.42|1048.54|1052.17|1049.29|1050.68|1047.8|0
1655386600000|2022-06-16 13:36:40|1050.68|1047.8|1051.67|1048.79|1051.67|1048.79|1050.68|1047.8|0
1655386610000|2022-06-16 13:36:50|1052.91|1050.03|1051.67|1048.79|1054.16|1051.28|1051.67|1048.79|0
1655386620000|2022-06-16 13:37:00|1051.8|1048.92|1052.42|1049.54|1053.66|1050.78|1051.8|1048.92|0
1655386630000|2022-06-16 13:37:10|1053.16|1050.28|1052.91|1050.03|1053.16|1050.28|1051.67|1048.79|0
1655386640000|2022-06-16 13:37:20|1052.17|1049.29|1053.91|1051.03|1053.91|1051.03|1052.17|1049.29|0
1655386650000|2022-06-16 13:37:30|1053.66|1050.78|1053.91|1051.03|1053.91|1051.03|1053.41|1050.53|0
1655386660000|2022-06-16 13:37:40|1053.41|1050.53|1053.16|1050.28|1053.66|1050.78|1053.16|1050.28|0
1655386670000|2022-06-16 13:37:50|1052.91|1050.03|1053.66|1050.78|1053.91|1051.03|1052.91|1050.03|0
1655386680000|2022-06-16 13:38:00|1053.16|1050.28|1054.65|1051.77|1054.9|1052.02|1053.16|1050.28|0
1655386690000|2022-06-16 13:38:10|1055.15|1052.27|1059.13|1056.25|1059.13|1056.25|1055.15|1052.27|0
1655386700000|2022-06-16 13:38:20|1059.63|1056.75|1057.39|1054.51|1059.63|1056.75|1057.39|1054.51|0
1655386710000|2022-06-16 13:38:30|1057.89|1055.01|1060.37|1057.49|1060.37|1057.49|1057.89|1055.01|0
1655386720000|2022-06-16 13:38:40|1059.63|1056.75|1060.62|1057.74|1061.12|1058.24|1059.63|1056.75|0
1655386730000|2022-06-16 13:38:50|1061.37|1058.49|1064.1|1061.22|1064.1|1061.22|1061.37|1058.49|0
1655386740000|2022-06-16 13:39:00|1064.35|1061.47|1066.59|1063.71|1066.59|1063.71|1063.61|1060.73|0
1655386750000|2022-06-16 13:39:10|1066.84|1063.96|1065.85|1062.97|1066.84|1063.96|1065.6|1062.72|0
1655386760000|2022-06-16 13:39:20|1065.6|1062.72|1063.36|1060.48|1065.6|1062.72|1063.36|1060.48|0
1655386770000|2022-06-16 13:39:30|1062.86|1059.98|1063.11|1060.23|1063.11|1060.23|1062.11|1059.23|0
1655386780000|2022-06-16 13:39:40|1062.61|1059.73|1061.62|1058.74|1062.61|1059.73|1061.62|1058.74|0
1655386790000|2022-06-16 13:39:50|1061.87|1058.99|1061.87|1058.99|1061.87|1058.99|1061.37|1058.49|0
1655386800000|2022-06-16 13:40:00|1062.11|1059.23|1062.86|1059.98|1063.36|1060.48|1062.11|1059.23|0
1655386810000|2022-06-16 13:40:10|1063.61|1060.73|1062.86|1059.98|1063.61|1060.73|1061.12|1058.24|0
1655386820000|2022-06-16 13:40:20|1062.61|1059.73|1063.11|1060.23|1063.36|1060.48|1062.61|1059.73|0
1655386830000|2022-06-16 13:40:30|1061.99|1059.11|1063.61|1060.73|1063.61|1060.73|1061.99|1059.11|0
1655386840000|2022-06-16 13:40:40|1063.86|1060.98|1064.1|1061.22|1064.35|1061.47|1063.11|1060.23|0
1655386850000|2022-06-16 13:40:50|1064.85|1061.97|1063.11|1060.23|1064.85|1061.97|1063.11|1060.23|0
1655386860000|2022-06-16 13:41:00|1064.1|1061.22|1064.1|1061.22|1065.35|1062.47|1063.61|1060.73|0
1655386870000|2022-06-16 13:41:10|1064.6|1061.72|1065.48|1062.6|1065.48|1062.6|1064.6|1061.72|0
1655386880000|2022-06-16 13:41:20|1065.35|1062.47|1064.6|1061.72|1065.35|1062.47|1064.35|1061.47|0
1655386890000|2022-06-16 13:41:30|1065.35|1062.47|1066.09|1063.21|1066.59|1063.71|1065.35|1062.47|0
1655386900000|2022-06-16 13:41:40|1065.6|1062.72|1066.09|1063.21|1066.09|1063.21|1065.1|1062.22|0
1655386910000|2022-06-16 13:41:50|1065.73|1062.85|1065.85|1062.97|1066.34|1063.46|1065.73|1062.85|0
1655386920000|2022-06-16 13:42:00|1065.1|1062.22|1064.6|1061.72|1065.35|1062.47|1064.6|1061.72|0
1655386930000|2022-06-16 13:42:10|1063.36|1060.48|1061.12|1058.24|1063.36|1060.48|1061.12|1058.24|0
1655386940000|2022-06-16 13:42:20|1059.88|1057|1059.38|1056.5|1060.37|1057.49|1059.38|1056.5|0
1655386950000|2022-06-16 13:42:30|1059.13|1056.25|1059.13|1056.25|1059.13|1056.25|1058.38|1055.5|0
1655386960000|2022-06-16 13:42:40|1061.87|1058.99|1063.11|1060.23|1063.11|1060.23|1061.87|1058.99|0
1655386970000|2022-06-16 13:42:50|1062.61|1059.73|1063.36|1060.48|1063.36|1060.48|1061.62|1058.74|0
1655386980000|2022-06-16 13:43:00|1063.11|1060.23|1061.87|1058.99|1063.11|1060.23|1061.87|1058.99|0
1655386990000|2022-06-16 13:43:10|1061.12|1058.24|1061.12|1058.24|1061.12|1058.24|1060.75|1057.87|0
1655387000000|2022-06-16 13:43:20|1061.62|1058.74|1062.61|1059.73|1062.61|1059.73|1061.37|1058.49|0
1655387010000|2022-06-16 13:43:30|1062.86|1059.98|1064.6|1061.72|1064.6|1061.72|1062.86|1059.98|0
1655387020000|2022-06-16 13:43:40|1064.35|1061.47|1065.85|1062.97|1065.85|1062.97|1064.35|1061.47|0
1655387030000|2022-06-16 13:43:50|1067.09|1064.21|1067.34|1064.46|1067.34|1064.46|1067.09|1064.21|0
1655387040000|2022-06-16 13:44:00|1067.59|1064.71|1068.58|1065.7|1069.08|1066.2|1067.59|1064.71|0
1655387050000|2022-06-16 13:44:10|1067.84|1064.96|1065.6|1062.72|1067.84|1064.96|1065.6|1062.72|0
1655387060000|2022-06-16 13:44:20|1066.34|1063.46|1067.34|1064.46|1067.34|1064.46|1066.34|1063.46|0
1655387070000|2022-06-16 13:44:30|1067.59|1064.71|1067.09|1064.21|1068.08|1065.2|1067.09|1064.21|0
1655387080000|2022-06-16 13:44:40|1067.34|1064.46|1066.72|1063.84|1067.47|1064.59|1066.72|1063.84|0
1655387090000|2022-06-16 13:44:50|1066.97|1064.09|1065.6|1062.72|1067.34|1064.46|1065.6|1062.72|0
1655387100000|2022-06-16 13:45:00|1066.09|1063.21|1065.1|1062.22|1067.09|1064.21|1065.1|1062.22|0
1655387110000|2022-06-16 13:45:10|1063.36|1060.48|1060.62|1057.74|1063.36|1060.48|1060.62|1057.74|0
1655387120000|2022-06-16 13:45:20|1059.88|1057|1059.13|1056.25|1059.88|1057|1056.89|1054.01|0
1655387130000|2022-06-16 13:45:30|1057.89|1055.01|1058.13|1055.25|1058.63|1055.75|1057.89|1055.01|0
1655387140000|2022-06-16 13:45:40|1056.64|1053.76|1058.63|1055.75|1058.63|1055.75|1056.64|1053.76|0
1655387150000|2022-06-16 13:45:50|1058.13|1055.25|1058.13|1055.25|1058.13|1055.25|1057.39|1054.51|0
1655387160000|2022-06-16 13:46:00|1058.88|1056|1059.13|1056.25|1059.13|1056.25|1058.88|1056|0
1655387170000|2022-06-16 13:46:10|1058.63|1055.75|1058.88|1056|1059.63|1056.75|1058.63|1055.75|0
1655387180000|2022-06-16 13:46:20|1058.51|1055.63|1060|1057.12|1060|1057.12|1058.51|1055.63|0
1655387190000|2022-06-16 13:46:30|1059.13|1056.25|1059.63|1056.75|1059.63|1056.75|1058.88|1056|0
1655387200000|2022-06-16 13:46:40|1059.13|1056.25|1059.63|1056.75|1060.12|1057.24|1059.13|1056.25|0
1655387210000|2022-06-16 13:46:50|1054.4|1051.52|1051.17|1048.29|1054.65|1051.77|1051.17|1048.29|0
1655387220000|2022-06-16 13:47:00|1052.17|1049.29|1049.68|1046.8|1052.17|1049.29|1049.68|1046.8|0
1655387230000|2022-06-16 13:47:10|1051.92|1049.04|1052.91|1050.03|1052.91|1050.03|1051.92|1049.04|0
1655387240000|2022-06-16 13:47:20|1052.66|1049.78|1053.41|1050.53|1053.41|1050.53|1051.17|1048.29|0
1655387250000|2022-06-16 13:47:30|1052.91|1050.03|1053.91|1051.03|1054.65|1051.77|1052.91|1050.03|0
1655387260000|2022-06-16 13:47:40|1054.16|1051.28|1052.42|1049.54|1054.16|1051.28|1052.42|1049.54|0
1655387270000|2022-06-16 13:47:50|1053.16|1050.28|1054.65|1051.77|1054.65|1051.77|1053.16|1050.28|0
1655387280000|2022-06-16 13:48:00|1055.9|1053.02|1055.65|1052.77|1057.14|1054.26|1055.65|1052.77|0
1655387290000|2022-06-16 13:48:10|1056.64|1053.76|1056.89|1054.01|1057.14|1054.26|1056.14|1053.26|0
1655387300000|2022-06-16 13:48:20|1054.16|1051.28|1054.65|1051.77|1054.65|1051.77|1054.16|1051.28|0
1655387310000|2022-06-16 13:48:30|1053.91|1051.03|1053.16|1050.28|1054.16|1051.28|1053.16|1050.28|0
1655387320000|2022-06-16 13:48:40|1053.91|1051.03|1052.66|1049.78|1054.16|1051.28|1052.66|1049.78|0
1655387330000|2022-06-16 13:48:50|1053.91|1051.03|1053.16|1050.28|1053.91|1051.03|1052.91|1050.03|0
1655387340000|2022-06-16 13:49:00|1052.91|1050.03|1054.9|1052.02|1054.9|1052.02|1052.42|1049.54|0
1655387350000|2022-06-16 13:49:10|1054.16|1051.28|1054.16|1051.28|1055.15|1052.27|1054.16|1051.28|0
1655387360000|2022-06-16 13:49:20|1052.66|1049.78|1051.92|1049.04|1052.66|1049.78|1051.17|1048.29|0
1655387370000|2022-06-16 13:49:30|1052.17|1049.29|1052.42|1049.54|1052.66|1049.78|1051.92|1049.04|0
1655387380000|2022-06-16 13:49:40|1053.16|1050.28|1054.65|1051.77|1054.65|1051.77|1053.16|1050.28|0
1655387390000|2022-06-16 13:49:50|1054.9|1052.02|1054.65|1051.77|1055.4|1052.52|1054.65|1051.77|0
1655387400000|2022-06-16 13:50:00|1055.4|1052.52|1057.64|1054.76|1058.13|1055.25|1055.4|1052.52|0
1655387410000|2022-06-16 13:50:10|1059.13|1056.25|1060.37|1057.49|1060.37|1057.49|1059.13|1056.25|0
1655387420000|2022-06-16 13:50:20|1060.62|1057.74|1058.13|1055.25|1060.62|1057.74|1058.13|1055.25|0
1655387430000|2022-06-16 13:50:30|1058.38|1055.5|1059.13|1056.25|1059.13|1056.25|1057.89|1055.01|0
1655387440000|2022-06-16 13:50:40|1059.63|1056.75|1060.37|1057.49|1060.62|1057.74|1059.63|1056.75|0
1655387450000|2022-06-16 13:50:50|1060.87|1057.99|1060.87|1057.99|1060.87|1057.99|1059.88|1057|0
1655387460000|2022-06-16 13:51:00|1061.37|1058.49|1062.86|1059.98|1062.86|1059.98|1061.37|1058.49|0
1655387470000|2022-06-16 13:51:10|1060.87|1057.99|1060.62|1057.74|1060.87|1057.99|1060.62|1057.74|0
1655387480000|2022-06-16 13:51:20|1062.36|1059.48|1060.87|1057.99|1062.36|1059.48|1060.87|1057.99|0
1655387490000|2022-06-16 13:51:30|1061.12|1058.24|1060.62|1057.74|1061.12|1058.24|1059.63|1056.75|0
1655387500000|2022-06-16 13:51:40|1061.37|1058.49|1061.87|1058.99|1062.86|1059.98|1061.37|1058.49|0
1655387510000|2022-06-16 13:51:50|1062.36|1059.48|1062.11|1059.23|1062.61|1059.73|1062.11|1059.23|0
1655387520000|2022-06-16 13:52:00|1061.87|1058.99|1061.87|1058.99|1062.61|1059.73|1061.87|1058.99|0
1655387530000|2022-06-16 13:52:10|1062.36|1059.48|1061.12|1058.24|1062.86|1059.98|1061.12|1058.24|0
1655387540000|2022-06-16 13:52:20|1060.62|1057.74|1060.87|1057.99|1061.12|1058.24|1060.62|1057.74|0
1655387550000|2022-06-16 13:52:30|1062.36|1059.48|1062.36|1059.48|1062.86|1059.98|1062.36|1059.48|0
1655387560000|2022-06-16 13:52:40|1062.11|1059.23|1061.87|1058.99|1062.86|1059.98|1061.87|1058.99|0
1655387570000|2022-06-16 13:52:50|1060.12|1057.24|1060.37|1057.49|1060.62|1057.74|1060.12|1057.24|0
1655387580000|2022-06-16 13:53:00|1061.37|1058.49|1062.36|1059.48|1063.11|1060.23|1061.37|1058.49|0
1655387590000|2022-06-16 13:53:10|1061.99|1059.11|1061.37|1058.49|1062.36|1059.48|1061.12|1058.24|0
1655387600000|2022-06-16 13:53:20|1060.87|1057.99|1063.11|1060.23|1063.11|1060.23|1060.87|1057.99|0
1655387610000|2022-06-16 13:53:30|1062.11|1059.23|1062.86|1059.98|1063.36|1060.48|1062.11|1059.23|0
1655387630000|2022-06-16 13:53:50|1061.87|1058.99|1063.36|1060.48|1063.36|1060.48|1061.87|1058.99|0
1655387640000|2022-06-16 13:54:00|1064.1|1061.22|1065|1062.12|1065|1062.12|1064.1|1061.22|0
1655387650000|2022-06-16 13:54:10|1063.51|1060.63|1065.25|1062.37|1066|1063.12|1063.51|1060.63|0
1655387660000|2022-06-16 13:54:20|1065.75|1062.87|1064.72|1061.84|1066.25|1063.37|1064.72|1061.84|0
1655387670000|2022-06-16 13:54:30|1063.22|1060.34|1062.47|1059.59|1063.22|1060.34|1060.98|1058.1|0
1655387680000|2022-06-16 13:54:40|1062.72|1059.84|1063.97|1061.09|1063.97|1061.09|1062.72|1059.84|0
1655387690000|2022-06-16 13:54:50|1063.6|1060.72|1062.47|1059.59|1063.6|1060.72|1062.47|1059.59|0
1655387700000|2022-06-16 13:55:00|1063.76|1060.88|1063.79|1060.91|1063.79|1060.91|1062.27|1059.39|0
1655387710000|2022-06-16 13:55:10|1062.3|1059.42|1061.05|1058.17|1062.3|1059.42|1061.05|1058.17|0
1655387720000|2022-06-16 13:55:20|1061.8|1058.92|1060.58|1057.7|1061.8|1058.92|1060.46|1057.58|0
1655387730000|2022-06-16 13:55:30|1061.08|1058.2|1061.32|1058.44|1061.57|1058.69|1060.33|1057.45|0
1655387740000|2022-06-16 13:55:40|1061.82|1058.94|1061.82|1058.94|1061.82|1058.94|1061.82|1058.94|0
1655387750000|2022-06-16 13:55:50|1062.82|1059.94|1063.56|1060.68|1063.56|1060.68|1062.82|1059.94|0
1655387760000|2022-06-16 13:56:00|1064.06|1061.18|1064.06|1061.18|1064.06|1061.18|1064.06|1061.18|0
1655387770000|2022-06-16 13:56:10|1062.82|1059.94|1062.57|1059.69|1062.82|1059.94|1062.07|1059.19|0
1655387780000|2022-06-16 13:56:20|1062.45|1059.57|1063.56|1060.68|1063.56|1060.68|1062.07|1059.19|0
1655387790000|2022-06-16 13:56:30|1063.32|1060.44|1064.31|1061.43|1064.81|1061.93|1063.07|1060.19|0
1655387800000|2022-06-16 13:56:40|1064.44|1061.56|1063.81|1060.93|1064.44|1061.56|1063.81|1060.93|0
1655387810000|2022-06-16 13:56:50|1064.44|1061.56|1062.57|1059.69|1064.44|1061.56|1062.57|1059.69|0
1655387820000|2022-06-16 13:57:00|1062.82|1059.94|1064.06|1061.18|1064.06|1061.18|1062.57|1059.69|0
1655387830000|2022-06-16 13:57:10|1063.81|1060.93|1064.81|1061.93|1064.81|1061.93|1063.81|1060.93|0
1655387840000|2022-06-16 13:57:20|1063.81|1060.93|1062.32|1059.44|1063.81|1060.93|1062.32|1059.44|0
1655387850000|2022-06-16 13:57:30|1061.32|1058.44|1063.56|1060.68|1063.56|1060.68|1061.32|1058.44|0
1655387860000|2022-06-16 13:57:40|1061.32|1058.44|1060.58|1057.7|1061.32|1058.44|1060.58|1057.7|0
1655387870000|2022-06-16 13:57:50|1061.08|1058.2|1060.58|1057.7|1061.08|1058.2|1060.58|1057.7|0
1655387880000|2022-06-16 13:58:00|1058.72|1055.84|1060.08|1057.2|1060.08|1057.2|1058.59|1055.71|0
1655387890000|2022-06-16 13:58:10|1060.58|1057.7|1057.59|1054.71|1060.58|1057.7|1057.59|1054.71|0
1655387900000|2022-06-16 13:58:20|1057.1|1054.22|1055.35|1052.47|1057.1|1054.22|1055.35|1052.47|0
1655387910000|2022-06-16 13:58:30|1055.85|1052.97|1056.85|1053.97|1056.85|1053.97|1055.35|1052.47|0
1655387920000|2022-06-16 13:58:40|1055.35|1052.47|1055.85|1052.97|1055.85|1052.97|1054.86|1051.98|0
1655387930000|2022-06-16 13:58:50|1056.1|1053.22|1057.1|1054.22|1057.34|1054.46|1056.1|1053.22|0
1655387940000|2022-06-16 13:59:00|1057.34|1054.46|1058.22|1055.34|1058.22|1055.34|1057.34|1054.46|0
1655387950000|2022-06-16 13:59:10|1058.84|1055.96|1060.33|1057.45|1060.33|1057.45|1058.84|1055.96|0
1655387960000|2022-06-16 13:59:20|1059.09|1056.21|1058.34|1055.46|1059.09|1056.21|1057.34|1054.46|0
1655387970000|2022-06-16 13:59:30|1059.33|1056.45|1059.83|1056.95|1059.83|1056.95|1059.33|1056.45|0
1655387980000|2022-06-16 13:59:40|1060.08|1057.2|1060.58|1057.7|1060.83|1057.95|1060.08|1057.2|0
1655387990000|2022-06-16 13:59:50|1061.32|1058.44|1061.21|1058.33|1061.32|1058.44|1061.08|1058.2|0
1655388000000|2022-06-16 14:00:00|1062.82|1059.94|1063.32|1060.44|1063.32|1060.44|1062.82|1059.94|0
1655388010000|2022-06-16 14:00:10|1064.06|1061.18|1065.31|1062.43|1065.31|1062.43|1064.06|1061.18|0
1655388020000|2022-06-16 14:00:20|1065.44|1062.56|1065.31|1062.43|1065.44|1062.56|1065.06|1062.18|0
1655388030000|2022-06-16 14:00:30|1064.31|1061.43|1063.32|1060.44|1064.31|1061.43|1062.82|1059.94|0
1655388040000|2022-06-16 14:00:40|1064.69|1061.81|1065.06|1062.18|1065.55|1062.67|1064.69|1061.81|0
1655388050000|2022-06-16 14:00:50|1064.81|1061.93|1064.81|1061.93|1065.19|1062.31|1064.44|1061.56|0
1655388060000|2022-06-16 14:01:00|1066.3|1063.42|1065.19|1062.31|1066.55|1063.67|1065.19|1062.31|0
1655388070000|2022-06-16 14:01:10|1065.8|1062.92|1065.55|1062.67|1065.8|1062.92|1065.31|1062.43|0
1655388080000|2022-06-16 14:01:20|1065.44|1062.56|1064.06|1061.18|1065.44|1062.56|1064.06|1061.18|0
1655388090000|2022-06-16 14:01:30|1063.07|1060.19|1064.56|1061.68|1064.56|1061.68|1063.07|1060.19|0
1655388100000|2022-06-16 14:01:40|1064.44|1061.56|1061.57|1058.69|1064.44|1061.56|1061.57|1058.69|0
1655388110000|2022-06-16 14:01:50|1062.07|1059.19|1059.09|1056.21|1062.2|1059.32|1059.09|1056.21|0
1655388120000|2022-06-16 14:02:00|1059.83|1056.95|1060.83|1057.95|1060.83|1057.95|1059.58|1056.7|0
1655388130000|2022-06-16 14:02:10|1060.08|1057.2|1063.32|1060.44|1063.32|1060.44|1060.08|1057.2|0
1655388140000|2022-06-16 14:02:20|1063.81|1060.93|1062.32|1059.44|1063.81|1060.93|1061.32|1058.44|0
1655388150000|2022-06-16 14:02:30|1062.57|1059.69|1063.07|1060.19|1063.32|1060.44|1062.57|1059.69|0
1655388160000|2022-06-16 14:02:40|1063.81|1060.93|1064.31|1061.43|1064.31|1061.43|1063.81|1060.93|0
1655388170000|2022-06-16 14:02:50|1065.06|1062.18|1065.55|1062.67|1065.55|1062.67|1065.06|1062.18|0
1655388180000|2022-06-16 14:03:00|1066.05|1063.17|1065.06|1062.18|1066.05|1063.17|1065.06|1062.18|0
1655388190000|2022-06-16 14:03:10|1066.55|1063.67|1065.31|1062.43|1066.55|1063.67|1065.31|1062.43|0
1655388200000|2022-06-16 14:03:20|1065.06|1062.18|1064.81|1061.93|1066.55|1063.67|1064.81|1061.93|0
1655388210000|2022-06-16 14:03:30|1064.94|1062.06|1061.57|1058.69|1064.94|1062.06|1061.57|1058.69|0
1655388220000|2022-06-16 14:03:40|1062.32|1059.44|1064.31|1061.43|1064.31|1061.43|1062.32|1059.44|0
1655388230000|2022-06-16 14:03:50|1064.81|1061.93|1065.31|1062.43|1065.31|1062.43|1063.81|1060.93|0
1655388240000|2022-06-16 14:04:00|1065.06|1062.18|1064.56|1061.68|1065.31|1062.43|1063.81|1060.93|0
1655388250000|2022-06-16 14:04:10|1064.81|1061.93|1065.55|1062.67|1065.55|1062.67|1064.81|1061.93|0
1655388260000|2022-06-16 14:04:20|1066.05|1063.17|1066.93|1064.05|1066.93|1064.05|1066.05|1063.17|0
1655388270000|2022-06-16 14:04:30|1066.55|1063.67|1066.3|1063.42|1067.05|1064.17|1066.3|1063.42|0
1655388280000|2022-06-16 14:04:40|1067.3|1064.42|1069.29|1066.41|1069.29|1066.41|1067.3|1064.42|0
1655388290000|2022-06-16 14:04:50|1069.54|1066.66|1068.54|1065.66|1069.54|1066.66|1068.04|1065.16|0
1655388300000|2022-06-16 14:05:00|1069.29|1066.41|1070.28|1067.4|1070.28|1067.4|1069.29|1066.41|0
1655388310000|2022-06-16 14:05:10|1071.03|1068.15|1071.03|1068.15|1071.53|1068.65|1071.03|1068.15|0
1655388320000|2022-06-16 14:05:20|1072.52|1069.64|1072.77|1069.89|1072.77|1069.89|1072.03|1069.15|0
1655388330000|2022-06-16 14:05:30|1073.52|1070.64|1073.02|1070.14|1073.52|1070.64|1072.77|1069.89|0
1655388340000|2022-06-16 14:05:40|1073.4|1070.52|1073.52|1070.64|1074.27|1071.39|1073.4|1070.52|0
1655388350000|2022-06-16 14:05:50|1072.52|1069.64|1072.77|1069.89|1072.77|1069.89|1072.03|1069.15|0
1655388360000|2022-06-16 14:06:00|1072.52|1069.64|1069.04|1066.16|1072.52|1069.64|1069.04|1066.16|0
1655388370000|2022-06-16 14:06:10|1070.28|1067.4|1068.54|1065.66|1070.28|1067.4|1068.54|1065.66|0
1655388380000|2022-06-16 14:06:20|1069.29|1066.41|1069.79|1066.91|1069.79|1066.91|1069.29|1066.41|0
1655388390000|2022-06-16 14:06:30|1070.03|1067.15|1070.78|1067.9|1070.78|1067.9|1070.03|1067.15|0
1655388400000|2022-06-16 14:06:40|1071.28|1068.4|1070.78|1067.9|1071.28|1068.4|1070.78|1067.9|0
1655388410000|2022-06-16 14:06:50|1071.03|1068.15|1070.53|1067.65|1071.03|1068.15|1070.28|1067.4|0
1655388420000|2022-06-16 14:07:00|1071.03|1068.15|1070.53|1067.65|1071.03|1068.15|1070.03|1067.15|0
1655388430000|2022-06-16 14:07:10|1071.78|1068.9|1071.28|1068.4|1071.78|1068.9|1071.03|1068.15|0
1655388440000|2022-06-16 14:07:20|1071.78|1068.9|1072.27|1069.39|1072.27|1069.39|1071.03|1068.15|0
1655388450000|2022-06-16 14:07:30|1071.78|1068.9|1072.9|1070.02|1072.9|1070.02|1071.78|1068.9|0
1655388460000|2022-06-16 14:07:40|1072.27|1069.39|1072.52|1069.64|1072.52|1069.64|1071.78|1068.9|0
1655388470000|2022-06-16 14:07:50|1072.03|1069.15|1073.02|1070.14|1073.02|1070.14|1072.03|1069.15|0
1655388480000|2022-06-16 14:08:00|1073.52|1070.64|1073.77|1070.89|1073.77|1070.89|1071.78|1068.9|0
1655388490000|2022-06-16 14:08:10|1074.02|1071.14|1075.01|1072.13|1075.01|1072.13|1074.02|1071.14|0
1655388500000|2022-06-16 14:08:20|1074.51|1071.63|1074.51|1071.63|1074.51|1071.63|1074.15|1071.27|0
1655388510000|2022-06-16 14:08:30|1075.26|1072.38|1073.27|1070.39|1075.26|1072.38|1073.27|1070.39|0
1655388520000|2022-06-16 14:08:40|1073.52|1070.64|1074.27|1071.39|1074.27|1071.39|1073.27|1070.39|0
1655388530000|2022-06-16 14:08:50|1072.77|1069.89|1072.27|1069.39|1072.77|1069.89|1072.27|1069.39|0
1655388540000|2022-06-16 14:09:00|1072.77|1069.89|1071.53|1068.65|1072.77|1069.89|1071.53|1068.65|0
1655388550000|2022-06-16 14:09:10|1070.78|1067.9|1072.52|1069.64|1072.77|1069.89|1070.78|1067.9|0
1655388560000|2022-06-16 14:09:20|1072.27|1069.39|1070.53|1067.65|1072.27|1069.39|1070.53|1067.65|0
1655388570000|2022-06-16 14:09:30|1069.67|1066.79|1069.54|1066.66|1069.91|1067.03|1069.54|1066.66|0
1655388580000|2022-06-16 14:09:40|1070.53|1067.65|1070.53|1067.65|1071.03|1068.15|1070.53|1067.65|0
1655388590000|2022-06-16 14:09:50|1069.79|1066.91|1069.29|1066.41|1070.28|1067.4|1069.29|1066.41|0
1655388600000|2022-06-16 14:10:00|1069.79|1066.91|1070.28|1067.4|1070.28|1067.4|1069.79|1066.91|0
1655388610000|2022-06-16 14:10:10|1071.28|1068.4|1071.03|1068.15|1071.28|1068.4|1071.03|1068.15|0
1655388620000|2022-06-16 14:10:20|1072.03|1069.15|1071.28|1068.4|1072.03|1069.15|1070.28|1067.4|0
1655388630000|2022-06-16 14:10:30|1070.53|1067.65|1072.27|1069.39|1072.77|1069.89|1070.53|1067.65|0
1655388640000|2022-06-16 14:10:40|1071.85|1068.97|1072.85|1069.97|1072.85|1069.97|1071.85|1068.97|0
1655388650000|2022-06-16 14:10:50|1073.1|1070.22|1073.34|1070.46|1073.34|1070.46|1072.6|1069.72|0
1655388660000|2022-06-16 14:11:00|1072.85|1069.97|1074.34|1071.46|1074.34|1071.46|1072.85|1069.97|0
1655388670000|2022-06-16 14:11:10|1072.6|1069.72|1073.84|1070.96|1073.84|1070.96|1072.6|1069.72|0
1655388680000|2022-06-16 14:11:20|1074.59|1071.71|1075.09|1072.21|1075.09|1072.21|1074.59|1071.71|0
1655388690000|2022-06-16 14:11:30|1075.33|1072.45|1075.09|1072.21|1075.58|1072.7|1074.84|1071.96|0
1655388700000|2022-06-16 14:11:40|1074.97|1072.09|1074.59|1071.71|1074.97|1072.09|1074.09|1071.21|0
1655388710000|2022-06-16 14:11:50|1075.58|1072.7|1075.09|1072.21|1075.58|1072.7|1074.59|1071.71|0
1655388720000|2022-06-16 14:12:00|1075.46|1072.58|1074.84|1071.96|1075.58|1072.7|1074.84|1071.96|0
1655388730000|2022-06-16 14:12:10|1075.09|1072.21|1074.34|1071.46|1075.09|1072.21|1074.34|1071.46|0
1655388740000|2022-06-16 14:12:20|1074.09|1071.21|1073.59|1070.71|1074.09|1071.21|1073.34|1070.46|0
1655388750000|2022-06-16 14:12:30|1074.09|1071.21|1074.97|1072.09|1074.97|1072.09|1074.09|1071.21|0
1655388760000|2022-06-16 14:12:40|1074.84|1071.96|1075.33|1072.45|1075.33|1072.45|1074.84|1071.96|0
1655388770000|2022-06-16 14:12:50|1075.46|1072.58|1073.59|1070.71|1075.46|1072.58|1073.59|1070.71|0
1655388780000|2022-06-16 14:13:00|1073.84|1070.96|1072.85|1069.97|1073.97|1071.09|1072.85|1069.97|0
1655388790000|2022-06-16 14:13:10|1072.48|1069.6|1073.1|1070.22|1073.1|1070.22|1072.1|1069.22|0
1655388800000|2022-06-16 14:13:20|1071.6|1068.72|1070.86|1067.98|1071.6|1068.72|1070.86|1067.98|0
1655388810000|2022-06-16 14:13:30|1071.6|1068.72|1071.6|1068.72|1071.6|1068.72|1071.6|1068.72|0
1655388820000|2022-06-16 14:13:40|1071.85|1068.97|1072.85|1069.97|1072.85|1069.97|1071.35|1068.47|0
1655388830000|2022-06-16 14:13:50|1073.1|1070.22|1073.1|1070.22|1073.1|1070.22|1073.1|1070.22|0
1655388840000|2022-06-16 14:14:00|1072.85|1069.97|1073.1|1070.22|1073.1|1070.22|1072.35|1069.47|0
1655388850000|2022-06-16 14:14:10|1071.73|1068.85|1070.61|1067.73|1071.73|1068.85|1070.61|1067.73|0
1655388860000|2022-06-16 14:14:20|1069.86|1066.98|1071.6|1068.72|1071.6|1068.72|1069.61|1066.73|0
1655388870000|2022-06-16 14:14:30|1071.85|1068.97|1072.85|1069.97|1073.1|1070.22|1071.85|1068.97|0
1655388880000|2022-06-16 14:14:40|1073.34|1070.46|1073.47|1070.59|1073.47|1070.59|1073.1|1070.22|0
1655388890000|2022-06-16 14:14:50|1073.34|1070.46|1074.09|1071.21|1074.09|1071.21|1073.34|1070.46|0
1655388900000|2022-06-16 14:15:00|1074.84|1071.96|1075.09|1072.21|1075.09|1072.21|1074.34|1071.46|0
1655388910000|2022-06-16 14:15:10|1074.34|1071.46|1073.34|1070.46|1074.34|1071.46|1072.6|1069.72|0
1655388920000|2022-06-16 14:15:20|1074.59|1071.71|1074.09|1071.21|1074.84|1071.96|1074.09|1071.21|0
1655388930000|2022-06-16 14:15:30|1073.34|1070.46|1071.6|1068.72|1073.34|1070.46|1071.6|1068.72|0
1655388940000|2022-06-16 14:15:40|1072.35|1069.47|1072.6|1069.72|1072.85|1069.97|1072.35|1069.47|0
1655388950000|2022-06-16 14:15:50|1072.35|1069.47|1071.85|1068.97|1072.35|1069.47|1071.85|1068.97|0
1655388960000|2022-06-16 14:16:00|1071.48|1068.6|1070.61|1067.73|1071.48|1068.6|1070.61|1067.73|0
1655388970000|2022-06-16 14:16:10|1071.11|1068.23|1071.6|1068.72|1071.6|1068.72|1070.36|1067.48|0
1655388980000|2022-06-16 14:16:20|1072.1|1069.22|1071.6|1068.72|1072.1|1069.22|1071.35|1068.47|0
1655388990000|2022-06-16 14:16:30|1070.36|1067.48|1071.6|1068.72|1071.6|1068.72|1069.86|1066.98|0
1655389000000|2022-06-16 14:16:40|1072.1|1069.22|1070.36|1067.48|1072.35|1069.47|1070.36|1067.48|0
1655389010000|2022-06-16 14:16:50|1069.74|1066.86|1069.86|1066.98|1070.11|1067.23|1069.36|1066.48|0
1655389020000|2022-06-16 14:17:00|1069.36|1066.48|1068.87|1065.99|1069.99|1067.11|1068.87|1065.99|0
1655389030000|2022-06-16 14:17:10|1067.87|1064.99|1068.12|1065.24|1068.12|1065.24|1067.37|1064.49|0
1655389040000|2022-06-16 14:17:20|1068.87|1065.99|1066.13|1063.25|1068.87|1065.99|1066.13|1063.25|0
1655389050000|2022-06-16 14:17:30|1065.88|1063|1066.88|1064|1066.88|1064|1065.88|1063|0
1655389060000|2022-06-16 14:17:40|1067.13|1064.25|1066.63|1063.75|1067.13|1064.25|1066.63|1063.75|0
1655389070000|2022-06-16 14:17:50|1066.38|1063.5|1066.88|1064|1066.88|1064|1066.38|1063.5|0
1655389080000|2022-06-16 14:18:00|1067.13|1064.25|1067.13|1064.25|1068.12|1065.24|1067.13|1064.25|0
1655389090000|2022-06-16 14:18:10|1066.38|1063.5|1066.38|1063.5|1066.38|1063.5|1066.38|1063.5|0
1655389100000|2022-06-16 14:18:20|1066.63|1063.75|1067.13|1064.25|1067.13|1064.25|1066.63|1063.75|0
1655389110000|2022-06-16 14:18:30|1067.37|1064.49|1070.11|1067.23|1070.11|1067.23|1067.37|1064.49|0
1655389120000|2022-06-16 14:18:40|1070.36|1067.48|1071.11|1068.23|1071.35|1068.47|1070.36|1067.48|0
1655389130000|2022-06-16 14:18:50|1071.35|1068.47|1070.86|1067.98|1071.35|1068.47|1070.11|1067.23|0
1655389140000|2022-06-16 14:19:00|1071.11|1068.23|1071.85|1068.97|1071.85|1068.97|1071.11|1068.23|0
1655389150000|2022-06-16 14:19:10|1073.34|1070.46|1073.59|1070.71|1073.59|1070.71|1072.85|1069.97|0
1655389160000|2022-06-16 14:19:20|1072.73|1069.85|1071.35|1068.47|1072.73|1069.85|1071.35|1068.47|0
1655389170000|2022-06-16 14:19:30|1072.35|1069.47|1073.59|1070.71|1073.59|1070.71|1072.35|1069.47|0
1655389180000|2022-06-16 14:19:40|1073.84|1070.96|1073.84|1070.96|1073.84|1070.96|1073.59|1070.71|0
1655389190000|2022-06-16 14:19:50|1074.34|1071.46|1072.85|1069.97|1074.34|1071.46|1072.85|1069.97|0
1655389200000|2022-06-16 14:20:00|1074.34|1071.46|1072.85|1069.97|1074.34|1071.46|1072.85|1069.97|0
1655389210000|2022-06-16 14:20:10|1073.34|1070.46|1074.09|1071.21|1074.09|1071.21|1073.34|1070.46|0
1655389220000|2022-06-16 14:20:20|1073.84|1070.96|1070.86|1067.98|1073.84|1070.96|1070.74|1067.86|0
1655389230000|2022-06-16 14:20:30|1070.61|1067.73|1072.35|1069.47|1072.35|1069.47|1070.36|1067.48|0
1655389240000|2022-06-16 14:20:40|1072.85|1069.97|1072.85|1069.97|1073.1|1070.22|1072.85|1069.97|0
1655389250000|2022-06-16 14:20:50|1073.34|1070.46|1073.59|1070.71|1073.59|1070.71|1073.1|1070.22|0
1655389260000|2022-06-16 14:21:00|1073.1|1070.22|1072.1|1069.22|1073.1|1070.22|1071.85|1068.97|0
1655389270000|2022-06-16 14:21:10|1071.11|1068.23|1070.36|1067.48|1071.11|1068.23|1070.36|1067.48|0
1655389280000|2022-06-16 14:21:20|1070.86|1067.98|1068.87|1065.99|1070.86|1067.98|1068.87|1065.99|0
1655389290000|2022-06-16 14:21:30|1069.61|1066.73|1067.37|1064.49|1069.61|1066.73|1067.37|1064.49|0
1655389300000|2022-06-16 14:21:40|1067.13|1064.25|1067.37|1064.49|1067.75|1064.87|1067.13|1064.25|0
1655389310000|2022-06-16 14:21:50|1067.13|1064.25|1069.12|1066.24|1069.12|1066.24|1067.13|1064.25|0
1655389320000|2022-06-16 14:22:00|1069.36|1066.48|1069.86|1066.98|1069.86|1066.98|1068.87|1065.99|0
1655389330000|2022-06-16 14:22:10|1067.62|1064.74|1066.63|1063.75|1067.62|1064.74|1066.63|1063.75|0
1655389340000|2022-06-16 14:22:20|1066.13|1063.25|1068.37|1065.49|1068.37|1065.49|1066.13|1063.25|0
1655389350000|2022-06-16 14:22:30|1068.62|1065.74|1066.88|1064|1068.62|1065.74|1066.88|1064|0
1655389360000|2022-06-16 14:22:40|1066.38|1063.5|1067.62|1064.74|1067.62|1064.74|1066.38|1063.5|0
1655389370000|2022-06-16 14:22:50|1067.37|1064.49|1067.37|1064.49|1067.62|1064.74|1067.37|1064.49|0
1655389380000|2022-06-16 14:23:00|1067.62|1064.74|1064.89|1062.01|1067.62|1064.74|1064.89|1062.01|0
1655389390000|2022-06-16 14:23:10|1064.14|1061.26|1065.63|1062.75|1065.63|1062.75|1064.14|1061.26|0
1655389400000|2022-06-16 14:23:20|1064.39|1061.51|1063.4|1060.52|1064.39|1061.51|1063.4|1060.52|0
1655389410000|2022-06-16 14:23:30|1062.65|1059.77|1065.14|1062.26|1065.14|1062.26|1062.65|1059.77|0
1655389420000|2022-06-16 14:23:40|1063.89|1061.01|1062.4|1059.52|1063.89|1061.01|1062.4|1059.52|0
1655389430000|2022-06-16 14:23:50|1062.65|1059.77|1062.15|1059.27|1062.65|1059.77|1062.15|1059.27|0
1655389440000|2022-06-16 14:24:00|1062.65|1059.77|1060.66|1057.78|1062.65|1059.77|1060.66|1057.78|0
1655389450000|2022-06-16 14:24:10|1060.16|1057.28|1060.16|1057.28|1061.16|1058.28|1060.16|1057.28|0
1655389460000|2022-06-16 14:24:20|1060.66|1057.78|1061.16|1058.28|1061.16|1058.28|1060.66|1057.78|0
1655389470000|2022-06-16 14:24:30|1061.9|1059.02|1062.9|1060.02|1062.9|1060.02|1061.9|1059.02|0
1655389480000|2022-06-16 14:24:40|1061.65|1058.77|1061.41|1058.53|1062.4|1059.52|1061.41|1058.53|0
1655389490000|2022-06-16 14:24:50|1061.65|1058.77|1062.65|1059.77|1062.65|1059.77|1061.65|1058.77|0
1655389500000|2022-06-16 14:25:00|1062.4|1059.52|1062.4|1059.52|1063.4|1060.52|1062.4|1059.52|0
1655389510000|2022-06-16 14:25:10|1062.9|1060.02|1062.15|1059.27|1062.9|1060.02|1062.15|1059.27|0
1655389520000|2022-06-16 14:25:20|1061.04|1058.16|1060.91|1058.03|1061.16|1058.28|1060.91|1058.03|0
1655389530000|2022-06-16 14:25:30|1060.41|1057.53|1060.66|1057.78|1060.66|1057.78|1059.67|1056.79|0
1655389540000|2022-06-16 14:25:40|1060.41|1057.53|1059.42|1056.54|1060.41|1057.53|1059.17|1056.29|0
1655389550000|2022-06-16 14:25:50|1059.17|1056.29|1060.91|1058.03|1060.91|1058.03|1059.17|1056.29|0
1655389560000|2022-06-16 14:26:00|1059.67|1056.79|1059.91|1057.03|1059.91|1057.03|1059.42|1056.54|0
1655389570000|2022-06-16 14:26:10|1059.17|1056.29|1059.67|1056.79|1059.67|1056.79|1059.17|1056.29|0
1655389580000|2022-06-16 14:26:20|1059.42|1056.54|1060.66|1057.78|1060.66|1057.78|1059.42|1056.54|0
1655389590000|2022-06-16 14:26:30|1059.17|1056.29|1059.42|1056.54|1059.42|1056.54|1059.17|1056.29|0
1655389600000|2022-06-16 14:26:40|1058.92|1056.04|1060.16|1057.28|1060.16|1057.28|1058.92|1056.04|0
1655389610000|2022-06-16 14:26:50|1061.16|1058.28|1062.4|1059.52|1062.4|1059.52|1061.16|1058.28|0
1655389620000|2022-06-16 14:27:00|1061.9|1059.02|1060.91|1058.03|1062.65|1059.77|1060.91|1058.03|0
1655389630000|2022-06-16 14:27:10|1060.66|1057.78|1061.65|1058.77|1062.4|1059.52|1060.66|1057.78|0
1655389640000|2022-06-16 14:27:20|1061.9|1059.02|1060.41|1057.53|1061.9|1059.02|1060.41|1057.53|0
1655389650000|2022-06-16 14:27:30|1060.79|1057.91|1062.4|1059.52|1062.4|1059.52|1060.79|1057.91|0
1655389660000|2022-06-16 14:27:40|1062.9|1060.02|1062.9|1060.02|1063.15|1060.27|1062.9|1060.02|0
1655389670000|2022-06-16 14:27:50|1063.39|1060.51|1062.9|1060.02|1063.39|1060.51|1062.9|1060.02|0
1655389680000|2022-06-16 14:28:00|1062.15|1059.27|1063.15|1060.27|1063.15|1060.27|1062.15|1059.27|0
1655389690000|2022-06-16 14:28:10|1063.64|1060.76|1062.9|1060.02|1063.64|1060.76|1062.65|1059.77|0
1655389700000|2022-06-16 14:28:20|1062.65|1059.77|1061.41|1058.53|1062.65|1059.77|1061.16|1058.28|0
1655389710000|2022-06-16 14:28:30|1061.65|1058.77|1061.04|1058.16|1061.65|1058.77|1061.04|1058.16|0
1655389720000|2022-06-16 14:28:40|1060.79|1057.91|1061.16|1058.28|1061.16|1058.28|1059.91|1057.03|0
1655389730000|2022-06-16 14:28:50|1060.66|1057.78|1061.41|1058.53|1061.41|1058.53|1060.66|1057.78|0
1655389740000|2022-06-16 14:29:00|1062.03|1059.15|1060.16|1057.28|1062.03|1059.15|1059.91|1057.03|0
1655389750000|2022-06-16 14:29:10|1060.79|1057.91|1062.4|1059.52|1062.4|1059.52|1060.79|1057.91|0
1655389760000|2022-06-16 14:29:20|1061.9|1059.02|1060.66|1057.78|1061.9|1059.02|1060.41|1057.53|0
1655389770000|2022-06-16 14:29:30|1061.16|1058.28|1059.42|1056.54|1061.16|1058.28|1059.42|1056.54|0
1655389780000|2022-06-16 14:29:40|1059.67|1056.79|1059.67|1056.79|1060.16|1057.28|1059.67|1056.79|0
1655389790000|2022-06-16 14:29:50|1059.42|1056.54|1059.91|1057.03|1060.66|1057.78|1059.42|1056.54|0
1655389800000|2022-06-16 14:30:00|1060.91|1058.03|1062.9|1060.02|1062.9|1060.02|1060.91|1058.03|0
1655389810000|2022-06-16 14:30:10|1062.15|1059.27|1063.64|1060.76|1063.64|1060.76|1062.15|1059.27|0
1655389820000|2022-06-16 14:30:20|1064.89|1062.01|1063.89|1061.01|1064.89|1062.01|1063.89|1061.01|0
1655389830000|2022-06-16 14:30:30|1064.39|1061.51|1065.02|1062.14|1065.38|1062.5|1064.39|1061.51|0
1655389840000|2022-06-16 14:30:40|1065.38|1062.5|1065.88|1063|1065.88|1063|1065.14|1062.26|0
1655389850000|2022-06-16 14:30:50|1065.14|1062.26|1064.39|1061.51|1065.14|1062.26|1064.39|1061.51|0
1655389860000|2022-06-16 14:31:00|1065.14|1062.26|1064.89|1062.01|1066.13|1063.25|1064.89|1062.01|0
1655389870000|2022-06-16 14:31:10|1064.77|1061.89|1064.52|1061.64|1064.77|1061.89|1064.39|1061.51|0
1655389880000|2022-06-16 14:31:20|1064.39|1061.51|1063.89|1061.01|1064.39|1061.51|1063.64|1060.76|0
1655389890000|2022-06-16 14:31:30|1064.14|1061.26|1063.64|1060.76|1064.39|1061.51|1063.64|1060.76|0
1655389900000|2022-06-16 14:31:40|1062.4|1059.52|1061.9|1059.02|1062.65|1059.77|1061.16|1058.28|0
1655389910000|2022-06-16 14:31:50|1063.15|1060.27|1062.4|1059.52|1063.64|1060.76|1062.4|1059.52|0
1655389920000|2022-06-16 14:32:00|1064.14|1061.26|1064.64|1061.76|1064.64|1061.76|1063.39|1060.51|0
1655389930000|2022-06-16 14:32:10|1064.39|1061.51|1064.39|1061.51|1064.39|1061.51|1064.14|1061.26|0
1655389940000|2022-06-16 14:32:20|1065.38|1062.5|1065.14|1062.26|1065.38|1062.5|1064.89|1062.01|0
1655389950000|2022-06-16 14:32:30|1065.38|1062.5|1066.13|1063.25|1066.13|1063.25|1065.14|1062.26|0
1655389960000|2022-06-16 14:32:40|1065.76|1062.88|1066.88|1064|1066.88|1064|1065.38|1062.5|0
1655389970000|2022-06-16 14:32:50|1066.13|1063.25|1063.15|1060.27|1066.13|1063.25|1063.15|1060.27|0
1655389980000|2022-06-16 14:33:00|1063.39|1060.51|1061.65|1058.77|1063.39|1060.51|1061.65|1058.77|0
1655389990000|2022-06-16 14:33:10|1061.16|1058.28|1060.66|1057.78|1061.16|1058.28|1060.41|1057.53|0
1655390000000|2022-06-16 14:33:20|1059.66|1056.78|1061.65|1058.77|1061.65|1058.77|1059.42|1056.54|0
1655390010000|2022-06-16 14:33:30|1060.91|1058.03|1060.91|1058.03|1060.91|1058.03|1060.41|1057.53|0
1655390020000|2022-06-16 14:33:40|1060.41|1057.53|1060.66|1057.78|1060.66|1057.78|1060.16|1057.28|0
1655390030000|2022-06-16 14:33:50|1060.16|1057.28|1060.66|1057.78|1060.66|1057.78|1059.66|1056.78|0
1655390040000|2022-06-16 14:34:00|1061.16|1058.28|1061.9|1059.02|1061.9|1059.02|1061.16|1058.28|0
1655390050000|2022-06-16 14:34:10|1062.65|1059.77|1063.15|1060.27|1063.15|1060.27|1062.4|1059.52|0
1655390060000|2022-06-16 14:34:20|1062.9|1060.02|1063.89|1061.01|1063.89|1061.01|1062.9|1060.02|0
1655390070000|2022-06-16 14:34:30|1063.15|1060.27|1062.65|1059.77|1063.15|1060.27|1062.15|1059.27|0
1655390080000|2022-06-16 14:34:40|1062.15|1059.27|1062.65|1059.77|1062.65|1059.77|1062.15|1059.27|0
1655390090000|2022-06-16 14:34:50|1062.15|1059.27|1062.9|1060.02|1063.15|1060.27|1062.15|1059.27|0
1655390100000|2022-06-16 14:35:00|1063.39|1060.51|1064.64|1061.76|1064.64|1061.76|1063.39|1060.51|0
1655390110000|2022-06-16 14:35:10|1065.63|1062.75|1064.39|1061.51|1065.63|1062.75|1064.39|1061.51|0
1655390120000|2022-06-16 14:35:20|1064.14|1061.26|1063.89|1061.01|1064.14|1061.26|1063.64|1060.76|0
1655390130000|2022-06-16 14:35:30|1064.89|1062.01|1064.64|1061.76|1066.01|1063.13|1064.64|1061.76|0
1655390140000|2022-06-16 14:35:40|1064.89|1062.01|1065.63|1062.75|1065.63|1062.75|1064.89|1062.01|0
1655390150000|2022-06-16 14:35:50|1065.38|1062.5|1066.88|1064|1066.88|1064|1065.38|1062.5|0
1655390160000|2022-06-16 14:36:00|1067.37|1064.49|1067.62|1064.74|1067.62|1064.74|1067.37|1064.49|0
1655390170000|2022-06-16 14:36:10|1067.13|1064.25|1065.88|1063|1067.13|1064.25|1065.88|1063|0
1655390180000|2022-06-16 14:36:20|1066.88|1064|1066.38|1063.5|1066.88|1064|1066.38|1063.5|0
1655390190000|2022-06-16 14:36:30|1065.63|1062.75|1065.14|1062.26|1065.63|1062.75|1065.14|1062.26|0
1655390200000|2022-06-16 14:36:40|1064.89|1062.01|1066.13|1063.25|1066.51|1063.63|1064.89|1062.01|0
1655390210000|2022-06-16 14:36:50|1066.88|1064|1069.12|1066.24|1069.12|1066.24|1066.88|1064|0
1655390220000|2022-06-16 14:37:00|1069.61|1066.73|1069.12|1066.24|1069.86|1066.98|1069.12|1066.24|0
1655390230000|2022-06-16 14:37:10|1068.62|1065.74|1067.13|1064.25|1068.62|1065.74|1067.13|1064.25|0
1655390240000|2022-06-16 14:37:20|1068.12|1065.24|1067.87|1064.99|1068.12|1065.24|1066.63|1063.75|0
1655390250000|2022-06-16 14:37:30|1068.12|1065.24|1067.37|1064.49|1068.12|1065.24|1066.88|1064|0
1655390260000|2022-06-16 14:37:40|1067.01|1064.13|1066.38|1063.5|1067.01|1064.13|1065.38|1062.5|0
1655390270000|2022-06-16 14:37:50|1066.88|1064|1065.63|1062.75|1066.88|1064|1065.63|1062.75|0
1655390280000|2022-06-16 14:38:00|1065.88|1063|1067.62|1064.74|1067.62|1064.74|1065.88|1063|0
1655390290000|2022-06-16 14:38:10|1067.87|1064.99|1067.13|1064.25|1067.87|1064.99|1067.13|1064.25|0
1655390300000|2022-06-16 14:38:20|1066.88|1064|1068.62|1065.74|1068.62|1065.74|1066.88|1064|0
1655390310000|2022-06-16 14:38:30|1067.87|1064.99|1068.62|1065.74|1068.62|1065.74|1067.87|1064.99|0
1655390320000|2022-06-16 14:38:40|1068.12|1065.24|1069.36|1066.48|1069.36|1066.48|1068.12|1065.24|0
1655390330000|2022-06-16 14:38:50|1069.86|1066.98|1068.87|1065.99|1069.86|1066.98|1068.87|1065.99|0
1655390340000|2022-06-16 14:39:00|1069.61|1066.73|1070.11|1067.23|1070.11|1067.23|1069.12|1066.24|0
1655390350000|2022-06-16 14:39:10|1069.61|1066.73|1070.61|1067.73|1070.86|1067.98|1069.61|1066.73|0
1655390360000|2022-06-16 14:39:20|1071.11|1068.23|1070.86|1067.98|1071.35|1068.47|1070.86|1067.98|0
1655390370000|2022-06-16 14:39:30|1071.85|1068.97|1072.85|1069.97|1072.85|1069.97|1071.85|1068.97|0
1655390380000|2022-06-16 14:39:40|1071.6|1068.72|1072.35|1069.47|1072.35|1069.47|1071.11|1068.23|0
1655390390000|2022-06-16 14:39:50|1072.6|1069.72|1072.6|1069.72|1072.85|1069.97|1072.35|1069.47|0
1655390400000|2022-06-16 14:40:00|1072.85|1069.97|1073.59|1070.71|1073.59|1070.71|1072.85|1069.97|0
1655390410000|2022-06-16 14:40:10|1073.34|1070.46|1073.59|1070.71|1073.59|1070.71|1073.34|1070.46|0
1655390420000|2022-06-16 14:40:20|1073.84|1070.96|1073.59|1070.71|1073.84|1070.96|1073.59|1070.71|0
1655390430000|2022-06-16 14:40:30|1072.85|1069.97|1072.6|1069.72|1073.34|1070.46|1072.6|1069.72|0
1655390440000|2022-06-16 14:40:40|1073.1|1070.22|1073.34|1070.46|1073.34|1070.46|1072.85|1069.97|0
1655390450000|2022-06-16 14:40:50|1073.1|1070.22|1073.84|1070.96|1073.84|1070.96|1073.1|1070.22|0
1655390460000|2022-06-16 14:41:00|1074.59|1071.71|1075.09|1072.21|1075.09|1072.21|1074.59|1071.71|0
1655390470000|2022-06-16 14:41:10|1074.59|1071.71|1073.34|1070.46|1074.59|1071.71|1072.85|1069.97|0
1655390480000|2022-06-16 14:41:20|1073.59|1070.71|1074.09|1071.21|1074.09|1071.21|1073.59|1070.71|0
1655390490000|2022-06-16 14:41:30|1074.34|1071.46|1073.34|1070.46|1074.59|1071.71|1073.34|1070.46|0
1655390500000|2022-06-16 14:41:40|1072.6|1069.72|1071.35|1068.47|1072.85|1069.97|1071.35|1068.47|0
1655390510000|2022-06-16 14:41:50|1072.35|1069.47|1073.34|1070.46|1073.34|1070.46|1072.35|1069.47|0
1655390520000|2022-06-16 14:42:00|1074.34|1071.46|1075.09|1072.21|1075.09|1072.21|1074.34|1071.46|0
1655390530000|2022-06-16 14:42:10|1075.33|1072.45|1075.58|1072.7|1075.58|1072.7|1075.33|1072.45|0
1655390540000|2022-06-16 14:42:20|1076.58|1073.7|1076.08|1073.2|1076.58|1073.7|1076.08|1073.2|0
1655390550000|2022-06-16 14:42:30|1075.09|1072.21|1077.08|1074.2|1077.08|1074.2|1075.09|1072.21|0
1655390560000|2022-06-16 14:42:40|1076.58|1073.7|1076.33|1073.45|1076.83|1073.95|1076.33|1073.45|0
1655390570000|2022-06-16 14:42:50|1076.83|1073.95|1077.32|1074.44|1077.32|1074.44|1075.83|1072.95|0
1655390580000|2022-06-16 14:43:00|1076.58|1073.7|1076.58|1073.7|1076.83|1073.95|1076.33|1073.45|0
1655390590000|2022-06-16 14:43:10|1075.58|1072.7|1075.33|1072.45|1075.58|1072.7|1075.09|1072.21|0
1655390600000|2022-06-16 14:43:20|1075.21|1072.33|1075.58|1072.7|1075.83|1072.95|1075.21|1072.33|0
1655390610000|2022-06-16 14:43:30|1074.59|1071.71|1075.33|1072.45|1075.33|1072.45|1073.84|1070.96|0
1655390620000|2022-06-16 14:43:40|1075.83|1072.95|1077.32|1074.44|1077.32|1074.44|1075.83|1072.95|0
1655390630000|2022-06-16 14:43:50|1077.57|1074.69|1078.57|1075.69|1078.57|1075.69|1077.57|1074.69|0
1655390640000|2022-06-16 14:44:00|1079.07|1076.19|1079.07|1076.19|1079.07|1076.19|1078.57|1075.69|0
1655390650000|2022-06-16 14:44:10|1078.82|1075.94|1079.56|1076.68|1079.56|1076.68|1078.82|1075.94|0
1655390660000|2022-06-16 14:44:20|1079.81|1076.93|1081.31|1078.43|1081.31|1078.43|1079.81|1076.93|0
1655390670000|2022-06-16 14:44:30|1081.8|1078.92|1081.8|1078.92|1081.8|1078.92|1081.55|1078.67|0
1655390680000|2022-06-16 14:44:40|1081.55|1078.67|1081.31|1078.43|1081.8|1078.92|1081.31|1078.43|0
1655390690000|2022-06-16 14:44:50|1081.8|1078.92|1082.55|1079.67|1082.55|1079.67|1081.8|1078.92|0
1655390700000|2022-06-16 14:45:00|1082.3|1079.42|1083.05|1080.17|1083.05|1080.17|1082.3|1079.42|0
1655390710000|2022-06-16 14:45:10|1083.3|1080.42|1083.05|1080.17|1083.55|1080.67|1083.05|1080.17|0
1655390720000|2022-06-16 14:45:20|1083.18|1080.3|1083.05|1080.17|1083.3|1080.42|1083.05|1080.17|0
1655390730000|2022-06-16 14:45:30|1083.79|1080.91|1083.05|1080.17|1083.79|1080.91|1083.05|1080.17|0
1655390740000|2022-06-16 14:45:40|1082.8|1079.92|1082.3|1079.42|1083.3|1080.42|1082.3|1079.42|0
1655390750000|2022-06-16 14:45:50|1082.43|1079.55|1082.3|1079.42|1082.55|1079.67|1082.3|1079.42|0
1655390760000|2022-06-16 14:46:00|1081.8|1078.92|1081.8|1078.92|1082.55|1079.67|1081.8|1078.92|0
1655390770000|2022-06-16 14:46:10|1080.69|1077.81|1080.81|1077.93|1080.81|1077.93|1080.56|1077.68|0
1655390780000|2022-06-16 14:46:20|1081.06|1078.18|1081.31|1078.43|1081.31|1078.43|1080.81|1077.93|0
1655390790000|2022-06-16 14:46:30|1081.8|1078.92|1080.81|1077.93|1081.8|1078.92|1080.81|1077.93|0
1655390800000|2022-06-16 14:46:40|1081.68|1078.8|1082.55|1079.67|1082.8|1079.92|1081.68|1078.8|0
1655390810000|2022-06-16 14:46:50|1082.8|1079.92|1082.55|1079.67|1082.8|1079.92|1082.3|1079.42|0
1655390820000|2022-06-16 14:47:00|1083.05|1080.17|1083.05|1080.17|1083.05|1080.17|1082.55|1079.67|0
1655390830000|2022-06-16 14:47:10|1082.8|1079.92|1083.05|1080.17|1083.3|1080.42|1082.8|1079.92|0
1655390840000|2022-06-16 14:47:20|1083.3|1080.42|1082.3|1079.42|1083.55|1080.67|1082.3|1079.42|0
1655390850000|2022-06-16 14:47:30|1082.55|1079.67|1082.55|1079.67|1082.55|1079.67|1081.31|1078.43|0
1655390860000|2022-06-16 14:47:40|1081.8|1078.92|1082.8|1079.92|1082.8|1079.92|1081.55|1078.67|0
1655390870000|2022-06-16 14:47:50|1083.05|1080.17|1082.8|1079.92|1083.05|1080.17|1082.8|1079.92|0
1655390880000|2022-06-16 14:48:00|1082.3|1079.42|1083.3|1080.42|1083.3|1080.42|1082.3|1079.42|0
1655390890000|2022-06-16 14:48:10|1082.8|1079.92|1083.68|1080.8|1083.68|1080.8|1082.8|1079.92|0
1655390900000|2022-06-16 14:48:20|1084.04|1081.16|1083.05|1080.17|1084.04|1081.16|1083.05|1080.17|0
1655390910000|2022-06-16 14:48:30|1083.55|1080.67|1083.05|1080.17|1083.55|1080.67|1083.05|1080.17|0
1655390920000|2022-06-16 14:48:40|1083.3|1080.42|1083.55|1080.67|1084.04|1081.16|1083.3|1080.42|0
1655390930000|2022-06-16 14:48:50|1084.29|1081.41|1084.54|1081.66|1084.54|1081.66|1084.04|1081.16|0
1655390940000|2022-06-16 14:49:00|1084.79|1081.91|1083.79|1080.91|1085.29|1082.41|1083.79|1080.91|0
1655390950000|2022-06-16 14:49:10|1084.29|1081.41|1084.04|1081.16|1084.29|1081.41|1083.79|1080.91|0
1655390960000|2022-06-16 14:49:20|1084.29|1081.41|1085.29|1082.41|1085.29|1082.41|1084.29|1081.41|0
1655390970000|2022-06-16 14:49:30|1085.04|1082.16|1085.54|1082.66|1085.54|1082.66|1085.04|1082.16|0
1655390980000|2022-06-16 14:49:40|1085.29|1082.41|1085.79|1082.91|1085.79|1082.91|1085.29|1082.41|0
1655390990000|2022-06-16 14:49:50|1086.28|1083.4|1088.03|1085.15|1088.03|1085.15|1086.28|1083.4|0
1655391000000|2022-06-16 14:50:00|1087.78|1084.9|1088.03|1085.15|1088.27|1085.39|1087.78|1084.9|0
1655391010000|2022-06-16 14:50:10|1088.27|1085.39|1088.27|1085.39|1088.27|1085.39|1086.78|1083.9|0
1655391020000|2022-06-16 14:50:20|1088.52|1085.64|1088.77|1085.89|1089.02|1086.14|1088.52|1085.64|0
1655391030000|2022-06-16 14:50:30|1090.02|1087.14|1090.27|1087.39|1090.27|1087.39|1089.77|1086.89|0
1655391040000|2022-06-16 14:50:40|1089.52|1086.64|1089.52|1086.64|1089.77|1086.89|1089.02|1086.14|0
1655391050000|2022-06-16 14:50:50|1090.02|1087.14|1090.27|1087.39|1090.52|1087.64|1090.02|1087.14|0
1655391060000|2022-06-16 14:51:00|1090.02|1087.14|1090.27|1087.39|1090.27|1087.39|1089.77|1086.89|0
1655391070000|2022-06-16 14:51:10|1089.77|1086.89|1089.27|1086.39|1089.77|1086.89|1089.27|1086.39|0
1655391080000|2022-06-16 14:51:20|1089.52|1086.64|1089.77|1086.89|1090.27|1087.39|1089.52|1086.64|0
1655391090000|2022-06-16 14:51:30|1090.27|1087.39|1091.01|1088.13|1091.01|1088.13|1090.27|1087.39|0
1655391100000|2022-06-16 14:51:40|1090.52|1087.64|1089.52|1086.64|1090.52|1087.64|1089.52|1086.64|0
1655391110000|2022-06-16 14:51:50|1089.77|1086.89|1090.27|1087.39|1090.27|1087.39|1089.77|1086.89|0
1655391120000|2022-06-16 14:52:00|1090.52|1087.64|1090.27|1087.39|1090.76|1087.88|1090.27|1087.39|0
1655391130000|2022-06-16 14:52:10|1091.01|1088.13|1090.02|1087.14|1091.01|1088.13|1090.02|1087.14|0
1655391140000|2022-06-16 14:52:20|1089.9|1087.02|1090.02|1087.14|1090.02|1087.14|1089.27|1086.39|0
1655391150000|2022-06-16 14:52:30|1089.52|1086.64|1090.02|1087.14|1090.02|1087.14|1089.02|1086.14|0
1655391160000|2022-06-16 14:52:40|1090.27|1087.39|1090.27|1087.39|1090.27|1087.39|1089.27|1086.39|0
1655391170000|2022-06-16 14:52:50|1090.02|1087.14|1089.52|1086.64|1090.02|1087.14|1089.52|1086.64|0
1655391180000|2022-06-16 14:53:00|1089.77|1086.89|1089.77|1086.89|1090.02|1087.14|1089.77|1086.89|0
1655391190000|2022-06-16 14:53:10|1090.27|1087.39|1091.26|1088.38|1091.26|1088.38|1090.27|1087.39|0
1655391200000|2022-06-16 14:53:20|1091.76|1088.88|1092.51|1089.63|1092.51|1089.63|1091.76|1088.88|0
1655391210000|2022-06-16 14:53:30|1091.76|1088.88|1092.26|1089.38|1092.26|1089.38|1091.76|1088.88|0
1655391220000|2022-06-16 14:53:40|1091.26|1088.38|1090.27|1087.39|1091.26|1088.38|1090.27|1087.39|0
1655391230000|2022-06-16 14:53:50|1090.52|1087.64|1090.02|1087.14|1090.52|1087.64|1089.77|1086.89|0
1655391240000|2022-06-16 14:54:00|1089.77|1086.89|1089.27|1086.39|1089.77|1086.89|1089.27|1086.39|0
1655391250000|2022-06-16 14:54:10|1089.02|1086.14|1089.27|1086.39|1089.52|1086.64|1089.02|1086.14|0
1655391260000|2022-06-16 14:54:20|1089.02|1086.14|1088.03|1085.15|1089.02|1086.14|1088.03|1085.15|0
1655391270000|2022-06-16 14:54:30|1087.28|1084.4|1086.28|1083.4|1087.28|1084.4|1086.03|1083.15|0
1655391280000|2022-06-16 14:54:40|1085.79|1082.91|1086.53|1083.65|1087.03|1084.15|1085.79|1082.91|0
1655391290000|2022-06-16 14:54:50|1087.03|1084.15|1086.78|1083.9|1087.53|1084.65|1086.78|1083.9|0
1655391300000|2022-06-16 14:55:00|1086.53|1083.65|1086.78|1083.9|1087.03|1084.15|1086.53|1083.65|0
1655391310000|2022-06-16 14:55:10|1085.54|1082.66|1086.78|1083.9|1086.78|1083.9|1085.29|1082.41|0
1655391320000|2022-06-16 14:55:20|1086.28|1083.4|1085.29|1082.41|1086.28|1083.4|1085.29|1082.41|0
1655391330000|2022-06-16 14:55:30|1085.79|1082.91|1085.79|1082.91|1086.28|1083.4|1085.79|1082.91|0
1655391340000|2022-06-16 14:55:40|1085.54|1082.66|1085.29|1082.41|1085.54|1082.66|1085.04|1082.16|0
1655391350000|2022-06-16 14:55:50|1085.04|1082.16|1086.03|1083.15|1086.03|1083.15|1085.04|1082.16|0
1655391360000|2022-06-16 14:56:00|1085.79|1082.91|1086.03|1083.15|1086.53|1083.65|1085.29|1082.41|0
1655391370000|2022-06-16 14:56:10|1086.53|1083.65|1086.03|1083.15|1086.78|1083.9|1085.79|1082.91|0
1655391380000|2022-06-16 14:56:20|1085.79|1082.91|1085.81|1082.93|1085.81|1082.93|1085.29|1082.41|0
1655391390000|2022-06-16 14:56:30|1085.06|1082.18|1084.81|1081.93|1086.31|1083.43|1084.81|1081.93|0
1655391400000|2022-06-16 14:56:40|1084.32|1081.44|1084.32|1081.44|1084.81|1081.93|1084.32|1081.44|0
1655391410000|2022-06-16 14:56:50|1084.07|1081.19|1084.32|1081.44|1084.32|1081.44|1083.82|1080.94|0
1655391420000|2022-06-16 14:57:00|1083.82|1080.94|1084.32|1081.44|1084.32|1081.44|1083.82|1080.94|0
1655391430000|2022-06-16 14:57:10|1084.81|1081.93|1086.31|1083.43|1086.31|1083.43|1084.81|1081.93|0
1655391440000|2022-06-16 14:57:20|1085.81|1082.93|1086.56|1083.68|1086.56|1083.68|1085.81|1082.93|0
1655391450000|2022-06-16 14:57:30|1087.05|1084.17|1086.56|1083.68|1087.05|1084.17|1086.56|1083.68|0
1655391460000|2022-06-16 14:57:40|1087.05|1084.17|1086.81|1083.93|1087.05|1084.17|1086.56|1083.68|0
1655391470000|2022-06-16 14:57:50|1087.3|1084.42|1087.8|1084.92|1088.05|1085.17|1087.3|1084.42|0
1655391480000|2022-06-16 14:58:00|1087.3|1084.42|1087.8|1084.92|1087.8|1084.92|1087.3|1084.42|0
1655391490000|2022-06-16 14:58:10|1088.05|1085.17|1087.3|1084.42|1088.05|1085.17|1087.3|1084.42|0
1655391500000|2022-06-16 14:58:20|1086.81|1083.93|1087.55|1084.67|1087.55|1084.67|1086.81|1083.93|0
1655391510000|2022-06-16 14:58:30|1087.3|1084.42|1087.55|1084.67|1087.55|1084.67|1086.56|1083.68|0
1655391520000|2022-06-16 14:58:40|1087.8|1084.92|1087.8|1084.92|1087.8|1084.92|1087.18|1084.3|0
1655391530000|2022-06-16 14:58:50|1087.55|1084.67|1087.55|1084.67|1088.05|1085.17|1087.55|1084.67|0
1655391540000|2022-06-16 14:59:00|1087.05|1084.17|1086.31|1083.43|1087.05|1084.17|1086.31|1083.43|0
1655391550000|2022-06-16 14:59:10|1086.81|1083.93|1088.8|1085.92|1088.8|1085.92|1086.81|1083.93|0
1655391560000|2022-06-16 14:59:20|1089.05|1086.17|1088.55|1085.67|1089.05|1086.17|1088.55|1085.67|0
1655391570000|2022-06-16 14:59:30|1088.3|1085.42|1088.3|1085.42|1088.55|1085.67|1088.3|1085.42|0
1655391580000|2022-06-16 14:59:40|1088.55|1085.67|1088.55|1085.67|1088.55|1085.67|1088.05|1085.17|0
1655391590000|2022-06-16 14:59:50|1088.8|1085.92|1090.54|1087.66|1090.54|1087.66|1088.8|1085.92|0
1655391600000|2022-06-16 15:00:00|1090.79|1087.91|1091.04|1088.16|1091.04|1088.16|1090.54|1087.66|0
1655391610000|2022-06-16 15:00:10|1089.54|1086.66|1088.3|1085.42|1089.54|1086.66|1088.3|1085.42|0
1655391620000|2022-06-16 15:00:20|1087.05|1084.17|1086.06|1083.18|1087.05|1084.17|1085.81|1082.93|0
1655391630000|2022-06-16 15:00:30|1085.06|1082.18|1085.56|1082.68|1085.81|1082.93|1085.06|1082.18|0
1655391640000|2022-06-16 15:00:40|1087.05|1084.17|1085.31|1082.43|1087.05|1084.17|1085.31|1082.43|0
1655391650000|2022-06-16 15:00:50|1085.56|1082.68|1084.2|1081.32|1085.56|1082.68|1084.2|1081.32|0
1655391660000|2022-06-16 15:01:00|1084.07|1081.19|1084.32|1081.44|1085.31|1082.43|1084.07|1081.19|0
1655391670000|2022-06-16 15:01:10|1082.82|1079.94|1082.57|1079.69|1082.82|1079.94|1082.08|1079.2|0
1655391680000|2022-06-16 15:01:20|1082.33|1079.45|1082.33|1079.45|1082.57|1079.69|1082.33|1079.45|0
1655391690000|2022-06-16 15:01:30|1082.82|1079.94|1083.32|1080.44|1083.82|1080.94|1082.82|1079.94|0
1655391700000|2022-06-16 15:01:40|1083.82|1080.94|1081.58|1078.7|1083.82|1080.94|1081.58|1078.7|0
1655391710000|2022-06-16 15:01:50|1081.33|1078.45|1081.58|1078.7|1081.58|1078.7|1081.08|1078.2|0
1655391720000|2022-06-16 15:02:00|1082.33|1079.45|1082.57|1079.69|1082.57|1079.69|1081.58|1078.7|0
1655391730000|2022-06-16 15:02:10|1083.57|1080.69|1082.57|1079.69|1083.82|1080.94|1082.57|1079.69|0
1655391740000|2022-06-16 15:02:20|1082.08|1079.2|1082.08|1079.2|1082.08|1079.2|1081.33|1078.45|0
1655391750000|2022-06-16 15:02:30|1081.08|1078.2|1081.58|1078.7|1081.83|1078.95|1081.08|1078.2|0
1655391760000|2022-06-16 15:02:40|1081.83|1078.95|1081.33|1078.45|1082.57|1079.69|1081.33|1078.45|0
1655391770000|2022-06-16 15:02:50|1082.33|1079.45|1082.57|1079.69|1083.07|1080.19|1082.33|1079.45|0
1655391780000|2022-06-16 15:03:00|1081.83|1078.95|1083.07|1080.19|1083.07|1080.19|1081.83|1078.95|0
1655391790000|2022-06-16 15:03:10|1082.82|1079.94|1083.32|1080.44|1083.32|1080.44|1082.82|1079.94|0
1655391800000|2022-06-16 15:03:20|1083.57|1080.69|1083.57|1080.69|1083.82|1080.94|1083.57|1080.69|0
1655391810000|2022-06-16 15:03:30|1082.82|1079.94|1082.82|1079.94|1082.82|1079.94|1082.82|1079.94|0
1655391820000|2022-06-16 15:03:40|1083.07|1080.19|1082.57|1079.69|1083.32|1080.44|1082.57|1079.69|0
1655391830000|2022-06-16 15:03:50|1082.46|1079.58|1082.57|1079.69|1082.82|1079.94|1082.46|1079.58|0
1655391840000|2022-06-16 15:04:00|1082.82|1079.94|1082.82|1079.94|1082.82|1079.94|1082.57|1079.69|0
1655391850000|2022-06-16 15:04:10|1082.57|1079.69|1083.45|1080.57|1083.45|1080.57|1082.57|1079.69|0
1655391860000|2022-06-16 15:04:20|1083.57|1080.69|1083.07|1080.19|1083.57|1080.69|1082.82|1079.94|0
1655391870000|2022-06-16 15:04:30|1082.82|1079.94|1082.82|1079.94|1083.07|1080.19|1082.82|1079.94|0
1655391880000|2022-06-16 15:04:40|1082.57|1079.69|1083.07|1080.19|1083.07|1080.19|1082.57|1079.69|0
1655391890000|2022-06-16 15:04:50|1082.82|1079.94|1082.57|1079.69|1082.82|1079.94|1082.57|1079.69|0
1655391900000|2022-06-16 15:05:00|1083.32|1080.44|1083.82|1080.94|1083.82|1080.94|1083.32|1080.44|0
1655391910000|2022-06-16 15:05:10|1085.06|1082.18|1086.06|1083.18|1086.06|1083.18|1084.81|1081.93|0
1655391920000|2022-06-16 15:05:20|1086.56|1083.68|1087.05|1084.17|1087.05|1084.17|1086.56|1083.68|0
1655391930000|2022-06-16 15:05:30|1086.81|1083.93|1087.55|1084.67|1087.55|1084.67|1086.81|1083.93|0
1655391940000|2022-06-16 15:05:40|1087.3|1084.42|1086.31|1083.43|1087.3|1084.42|1086.31|1083.43|0
1655391950000|2022-06-16 15:05:50|1085.81|1082.93|1086.06|1083.18|1086.31|1083.43|1085.81|1082.93|0
1655391960000|2022-06-16 15:06:00|1086.31|1083.43|1086.19|1083.31|1086.31|1083.43|1085.56|1082.68|0
1655391970000|2022-06-16 15:06:10|1086.06|1083.18|1085.31|1082.43|1086.06|1083.18|1084.94|1082.06|0
1655391980000|2022-06-16 15:06:20|1085.06|1082.18|1085.31|1082.43|1085.56|1082.68|1084.81|1081.93|0
1655391990000|2022-06-16 15:06:30|1085.69|1082.81|1084.57|1081.69|1085.69|1082.81|1084.57|1081.69|0
1655392000000|2022-06-16 15:06:40|1084.81|1081.93|1085.06|1082.18|1085.31|1082.43|1084.81|1081.93|0
1655392010000|2022-06-16 15:06:50|1084.81|1081.93|1084.81|1081.93|1084.81|1081.93|1084.81|1081.93|0
1655392020000|2022-06-16 15:07:00|1085.56|1082.68|1084.57|1081.69|1085.56|1082.68|1084.57|1081.69|0
1655392030000|2022-06-16 15:07:10|1084.32|1081.44|1084.07|1081.19|1084.32|1081.44|1084.07|1081.19|0
1655392040000|2022-06-16 15:07:20|1084.32|1081.44|1085.81|1082.93|1085.81|1082.93|1084.32|1081.44|0
1655392050000|2022-06-16 15:07:30|1085.56|1082.68|1086.56|1083.68|1086.81|1083.93|1085.56|1082.68|0
1655392060000|2022-06-16 15:07:40|1086.31|1083.43|1086.31|1083.43|1086.56|1083.68|1086.31|1083.43|0
1655392070000|2022-06-16 15:07:50|1086.06|1083.18|1086.06|1083.18|1086.06|1083.18|1085.56|1082.68|0
1655392080000|2022-06-16 15:08:00|1086.81|1083.93|1086.81|1083.93|1087.3|1084.42|1086.81|1083.93|0
1655392090000|2022-06-16 15:08:10|1087.05|1084.17|1087.05|1084.17|1087.05|1084.17|1087.05|1084.17|0
1655392100000|2022-06-16 15:08:20|1086.06|1083.18|1086.81|1083.93|1086.81|1083.93|1086.06|1083.18|0
1655392110000|2022-06-16 15:08:30|1087.05|1084.17|1088.05|1085.17|1088.05|1085.17|1087.05|1084.17|0
1655392120000|2022-06-16 15:08:40|1088.3|1085.42|1088.8|1085.92|1088.8|1085.92|1087.55|1084.67|0
1655392130000|2022-06-16 15:08:50|1088.3|1085.42|1088.55|1085.67|1089.04|1086.16|1088.3|1085.42|0
1655392140000|2022-06-16 15:09:00|1088.3|1085.42|1086.56|1083.68|1088.3|1085.42|1086.56|1083.68|0
1655392150000|2022-06-16 15:09:10|1086.93|1084.05|1086.06|1083.18|1086.93|1084.05|1086.06|1083.18|0
1655392160000|2022-06-16 15:09:20|1086.31|1083.43|1087.55|1084.67|1087.55|1084.67|1086.31|1083.43|0
1655392170000|2022-06-16 15:09:30|1086.31|1083.43|1085.31|1082.43|1086.44|1083.56|1085.31|1082.43|0
1655392180000|2022-06-16 15:09:40|1084.57|1081.69|1083.07|1080.19|1084.57|1081.69|1083.07|1080.19|0
1655392190000|2022-06-16 15:09:50|1084.07|1081.19|1083.07|1080.19|1084.07|1081.19|1082.82|1079.94|0
1655392200000|2022-06-16 15:10:00|1083.57|1080.69|1082.82|1079.94|1083.57|1080.69|1081.83|1078.95|0
1655392210000|2022-06-16 15:10:10|1083.07|1080.19|1083.07|1080.19|1083.07|1080.19|1082.57|1079.69|0
1655392220000|2022-06-16 15:10:20|1084.07|1081.19|1084.81|1081.93|1084.81|1081.93|1084.07|1081.19|0
1655392230000|2022-06-16 15:10:30|1084.57|1081.69|1084.07|1081.19|1084.81|1081.93|1084.07|1081.19|0
1655392240000|2022-06-16 15:10:40|1083.32|1080.44|1084.32|1081.44|1084.32|1081.44|1083.32|1080.44|0
1655392250000|2022-06-16 15:10:50|1083.32|1080.44|1082.57|1079.69|1083.32|1080.44|1082.57|1079.69|0
1655392260000|2022-06-16 15:11:00|1082.33|1079.45|1082.33|1079.45|1082.57|1079.69|1082.33|1079.45|0
1655392270000|2022-06-16 15:11:10|1083.2|1080.32|1082.33|1079.45|1083.32|1080.44|1082.33|1079.45|0
1655392280000|2022-06-16 15:11:20|1081.33|1078.45|1079.59|1076.71|1081.33|1078.45|1079.59|1076.71|0
1655392290000|2022-06-16 15:11:30|1079.34|1076.46|1079.09|1076.21|1079.34|1076.46|1078.84|1075.96|0
1655392300000|2022-06-16 15:11:40|1077.6|1074.72|1077.35|1074.47|1077.6|1074.72|1077.1|1074.22|0
1655392310000|2022-06-16 15:11:50|1077.6|1074.72|1079.34|1076.46|1079.34|1076.46|1077.6|1074.72|0
1655392320000|2022-06-16 15:12:00|1078.59|1075.71|1077.35|1074.47|1078.59|1075.71|1077.35|1074.47|0
1655392330000|2022-06-16 15:12:10|1077.85|1074.97|1077.1|1074.22|1077.85|1074.97|1077.1|1074.22|0
1655392340000|2022-06-16 15:12:20|1076.85|1073.97|1076.85|1073.97|1077.1|1074.22|1076.6|1073.72|0
1655392350000|2022-06-16 15:12:30|1074.86|1071.98|1073.87|1070.99|1074.86|1071.98|1073.87|1070.99|0
1655392360000|2022-06-16 15:12:40|1075.86|1072.98|1074.61|1071.73|1076.35|1073.47|1074.61|1071.73|0
1655392370000|2022-06-16 15:12:50|1075.36|1072.48|1077.35|1074.47|1077.35|1074.47|1075.36|1072.48|0
1655392380000|2022-06-16 15:13:00|1077.6|1074.72|1076.11|1073.23|1077.6|1074.72|1076.11|1073.23|0
1655392390000|2022-06-16 15:13:10|1075.86|1072.98|1075.11|1072.23|1075.86|1072.98|1075.11|1072.23|0
1655392400000|2022-06-16 15:13:20|1074.61|1071.73|1074.36|1071.48|1074.86|1071.98|1074.36|1071.48|0
1655392410000|2022-06-16 15:13:30|1074.61|1071.73|1074.36|1071.48|1074.61|1071.73|1074.12|1071.24|0
1655392420000|2022-06-16 15:13:40|1074.61|1071.73|1074.36|1071.48|1074.61|1071.73|1074.12|1071.24|0
1655392430000|2022-06-16 15:13:50|1073.87|1070.99|1073.62|1070.74|1074.36|1071.48|1073.62|1070.74|0
1655392440000|2022-06-16 15:14:00|1075.61|1072.73|1075.11|1072.23|1075.86|1072.98|1075.11|1072.23|0
1655392450000|2022-06-16 15:14:10|1075.36|1072.48|1074.86|1071.98|1075.61|1072.73|1074.74|1071.86|0
1655392460000|2022-06-16 15:14:20|1075.11|1072.23|1075.36|1072.48|1075.36|1072.48|1075.11|1072.23|0
1655392470000|2022-06-16 15:14:30|1074.86|1071.98|1074.86|1071.98|1074.86|1071.98|1074.36|1071.48|0
1655392480000|2022-06-16 15:14:40|1075.11|1072.23|1075.11|1072.23|1076.6|1073.72|1075.11|1072.23|0
1655392490000|2022-06-16 15:14:50|1075.36|1072.48|1072.87|1069.99|1075.36|1072.48|1072.87|1069.99|0
1655392500000|2022-06-16 15:15:00|1074.36|1071.48|1074.61|1071.73|1074.61|1071.73|1074.36|1071.48|0
1655392510000|2022-06-16 15:15:10|1075.61|1072.73|1076.35|1073.47|1076.35|1073.47|1075.36|1072.48|0
1655392520000|2022-06-16 15:15:20|1075.86|1072.98|1074.86|1071.98|1075.86|1072.98|1074.86|1071.98|0
1655392530000|2022-06-16 15:15:30|1073.87|1070.99|1071.88|1069|1073.87|1070.99|1071.88|1069|0
1655392540000|2022-06-16 15:15:40|1071.63|1068.75|1071.13|1068.25|1072.13|1069.25|1071.13|1068.25|0
1655392550000|2022-06-16 15:15:50|1070.39|1067.51|1069.64|1066.76|1070.39|1067.51|1069.64|1066.76|0
1655392560000|2022-06-16 15:16:00|1070.63|1067.75|1070.88|1068|1070.88|1068|1069.89|1067.01|0
1655392570000|2022-06-16 15:16:10|1071.38|1068.5|1070.63|1067.75|1071.63|1068.75|1070.63|1067.75|0
1655392580000|2022-06-16 15:16:20|1071.63|1068.75|1071.88|1069|1071.88|1069|1071.63|1068.75|0
1655392590000|2022-06-16 15:16:30|1071.63|1068.75|1070.63|1067.75|1071.63|1068.75|1070.63|1067.75|0
1655392600000|2022-06-16 15:16:40|1071.38|1068.5|1070.88|1068|1071.38|1068.5|1070.63|1067.75|0
1655392610000|2022-06-16 15:16:50|1071.38|1068.5|1070.88|1068|1071.38|1068.5|1070.88|1068|0
1655392620000|2022-06-16 15:17:00|1072.62|1069.74|1073.37|1070.49|1073.37|1070.49|1072.37|1069.49|0
1655392630000|2022-06-16 15:17:10|1072.62|1069.74|1073.75|1070.87|1073.75|1070.87|1072.62|1069.74|0
1655392640000|2022-06-16 15:17:20|1074.12|1071.24|1074.86|1071.98|1074.86|1071.98|1074.12|1071.24|0
1655392650000|2022-06-16 15:17:30|1074.61|1071.73|1075.11|1072.23|1075.11|1072.23|1074.61|1071.73|0
1655392660000|2022-06-16 15:17:40|1074.86|1071.98|1075.61|1072.73|1075.61|1072.73|1074.86|1071.98|0
1655392670000|2022-06-16 15:17:50|1076.11|1073.23|1073.62|1070.74|1076.11|1073.23|1073.62|1070.74|0
1655392680000|2022-06-16 15:18:00|1074.61|1071.73|1073.37|1070.49|1074.86|1071.98|1073.37|1070.49|0
1655392690000|2022-06-16 15:18:10|1073.12|1070.24|1072.75|1069.87|1073.37|1070.49|1072.75|1069.87|0
1655392700000|2022-06-16 15:18:20|1073.37|1070.49|1072.37|1069.49|1073.37|1070.49|1072.13|1069.25|0
1655392710000|2022-06-16 15:18:30|1073.12|1070.24|1072.62|1069.74|1074.12|1071.24|1072.62|1069.74|0
1655392720000|2022-06-16 15:18:40|1073.12|1070.24|1073.12|1070.24|1073.12|1070.24|1072.87|1069.99|0
1655392730000|2022-06-16 15:18:50|1072.62|1069.74|1071.88|1069|1072.62|1069.74|1071.88|1069|0
1655392740000|2022-06-16 15:19:00|1072.62|1069.74|1073.86|1070.98|1073.86|1070.98|1072.62|1069.74|0
1655392750000|2022-06-16 15:19:10|1074.49|1071.61|1074.86|1071.98|1075.1|1072.22|1074.49|1071.61|0
1655392760000|2022-06-16 15:19:20|1075.1|1072.22|1075.35|1072.47|1075.6|1072.72|1075.1|1072.22|0
1655392770000|2022-06-16 15:19:30|1075.6|1072.72|1075.85|1072.97|1075.85|1072.97|1075.6|1072.72|0
1655392780000|2022-06-16 15:19:40|1075.6|1072.72|1075.85|1072.97|1076.1|1073.22|1075.6|1072.72|0
1655392790000|2022-06-16 15:19:50|1076.1|1073.22|1075.35|1072.47|1076.35|1073.47|1075.35|1072.47|0
1655392800000|2022-06-16 15:20:00|1075.85|1072.97|1075.35|1072.47|1075.85|1072.97|1075.1|1072.22|0
1655392810000|2022-06-16 15:20:10|1074.61|1071.73|1075.6|1072.72|1075.6|1072.72|1074.61|1071.73|0
1655392820000|2022-06-16 15:20:20|1076.1|1073.22|1075.85|1072.97|1077.34|1074.46|1075.85|1072.97|0
1655392830000|2022-06-16 15:20:30|1075.6|1072.72|1076.85|1073.97|1076.85|1073.97|1075.6|1072.72|0
1655392840000|2022-06-16 15:20:40|1076.6|1073.72|1075.85|1072.97|1076.6|1073.72|1075.85|1072.97|0
1655392850000|2022-06-16 15:20:50|1076.6|1073.72|1076.85|1073.97|1076.85|1073.97|1076.6|1073.72|0
1655392860000|2022-06-16 15:21:00|1077.34|1074.46|1077.34|1074.46|1077.34|1074.46|1077.09|1074.21|0
1655392870000|2022-06-16 15:21:10|1077.59|1074.71|1077.37|1074.49|1077.59|1074.71|1077.09|1074.21|0
1655392880000|2022-06-16 15:21:20|1077.62|1074.74|1079.14|1076.26|1079.14|1076.26|1077.62|1074.74|0
1655392890000|2022-06-16 15:21:30|1078.14|1075.26|1076.9|1074.02|1078.14|1075.26|1076.9|1074.02|0
1655392900000|2022-06-16 15:21:40|1076.65|1073.77|1076.9|1074.02|1077.65|1074.77|1076.65|1073.77|0
1655392910000|2022-06-16 15:21:50|1076.4|1073.52|1077.4|1074.52|1077.4|1074.52|1075.66|1072.78|0
1655392920000|2022-06-16 15:22:00|1076.65|1073.77|1076.4|1073.52|1076.65|1073.77|1075.91|1073.03|0
1655392930000|2022-06-16 15:22:10|1077.4|1074.52|1076.9|1074.02|1077.4|1074.52|1076.9|1074.02|0
1655392940000|2022-06-16 15:22:20|1077.65|1074.77|1077.89|1075.01|1077.89|1075.01|1076.9|1074.02|0
1655392950000|2022-06-16 15:22:30|1077.15|1074.27|1077.15|1074.27|1077.15|1074.27|1076.65|1073.77|0
1655392960000|2022-06-16 15:22:40|1076.9|1074.02|1076.65|1073.77|1076.9|1074.02|1076.4|1073.52|0
1655392970000|2022-06-16 15:22:50|1075.54|1072.66|1075.66|1072.78|1075.66|1072.78|1075.41|1072.53|0
1655392980000|2022-06-16 15:23:00|1074.91|1072.03|1073.92|1071.04|1074.91|1072.03|1073.92|1071.04|0
1655392990000|2022-06-16 15:23:10|1073.42|1070.54|1072.92|1070.04|1073.67|1070.79|1072.92|1070.04|0
1655393000000|2022-06-16 15:23:20|1073.42|1070.54|1074.16|1071.28|1074.91|1072.03|1073.42|1070.54|0
1655393010000|2022-06-16 15:23:30|1074.66|1071.78|1074.16|1071.28|1074.66|1071.78|1073.92|1071.04|0
1655393020000|2022-06-16 15:23:40|1073.67|1070.79|1073.17|1070.29|1073.67|1070.79|1072.92|1070.04|0
1655393030000|2022-06-16 15:23:50|1072.42|1069.54|1070.93|1068.05|1072.42|1069.54|1070.93|1068.05|0
1655393040000|2022-06-16 15:24:00|1071.18|1068.3|1071.43|1068.55|1071.43|1068.55|1070.44|1067.56|0
1655393050000|2022-06-16 15:24:10|1071.93|1069.05|1072.18|1069.3|1072.18|1069.3|1071.68|1068.8|0
1655393060000|2022-06-16 15:24:20|1071.43|1068.55|1071.18|1068.3|1071.43|1068.55|1070.93|1068.05|0
1655393070000|2022-06-16 15:24:30|1071.43|1068.55|1071.43|1068.55|1071.43|1068.55|1071.18|1068.3|0
1655393080000|2022-06-16 15:24:40|1071.68|1068.8|1072.18|1069.3|1072.18|1069.3|1071.68|1068.8|0
1655393090000|2022-06-16 15:24:50|1072.42|1069.54|1073.17|1070.29|1073.17|1070.29|1072.42|1069.54|0
1655393100000|2022-06-16 15:25:00|1073.42|1070.54|1072.67|1069.79|1074.16|1071.28|1072.67|1069.79|0
1655393110000|2022-06-16 15:25:10|1073.17|1070.29|1072.92|1070.04|1073.42|1070.54|1072.92|1070.04|0
1655393120000|2022-06-16 15:25:20|1073.05|1070.17|1072.92|1070.04|1073.67|1070.79|1072.92|1070.04|0
1655393130000|2022-06-16 15:25:30|1072.67|1069.79|1071.43|1068.55|1072.67|1069.79|1070.93|1068.05|0
1655393140000|2022-06-16 15:25:40|1071.18|1068.3|1070.44|1067.56|1071.18|1068.3|1070.44|1067.56|0
1655393150000|2022-06-16 15:25:50|1070.07|1067.19|1070.93|1068.05|1070.93|1068.05|1069.44|1066.56|0
1655393160000|2022-06-16 15:26:00|1071.43|1068.55|1070.19|1067.31|1071.43|1068.55|1070.19|1067.31|0
1655393170000|2022-06-16 15:26:10|1069.19|1066.31|1068.2|1065.32|1069.19|1066.31|1068.2|1065.32|0
1655393180000|2022-06-16 15:26:20|1067.95|1065.07|1068.7|1065.82|1068.7|1065.82|1067.95|1065.07|0
1655393190000|2022-06-16 15:26:30|1068.2|1065.32|1068.2|1065.32|1068.45|1065.57|1067.95|1065.07|0
1655393200000|2022-06-16 15:26:40|1067.7|1064.82|1066.96|1064.08|1067.7|1064.82|1066.96|1064.08|0
1655393210000|2022-06-16 15:26:50|1067.2|1064.32|1066.96|1064.08|1067.45|1064.57|1066.96|1064.08|0
1655393220000|2022-06-16 15:27:00|1067.2|1064.32|1066.21|1063.33|1067.2|1064.32|1065.96|1063.08|0
1655393230000|2022-06-16 15:27:10|1066.09|1063.21|1065.22|1062.34|1066.09|1063.21|1064.97|1062.09|0
1655393240000|2022-06-16 15:27:20|1064.97|1062.09|1064.72|1061.84|1064.97|1062.09|1064.22|1061.34|0
1655393250000|2022-06-16 15:27:30|1064.47|1061.59|1063.23|1060.35|1064.47|1061.59|1063.23|1060.35|0
1655393260000|2022-06-16 15:27:40|1062.98|1060.1|1063.23|1060.35|1063.23|1060.35|1062.73|1059.85|0
1655393270000|2022-06-16 15:27:50|1062.98|1060.1|1063.48|1060.6|1063.48|1060.6|1062.98|1060.1|0
1655393280000|2022-06-16 15:28:00|1063.23|1060.35|1063.72|1060.84|1063.97|1061.09|1063.23|1060.35|0
1655393290000|2022-06-16 15:28:10|1064.72|1061.84|1065.71|1062.83|1065.71|1062.83|1064.72|1061.84|0
1655393300000|2022-06-16 15:28:20|1066.46|1063.58|1066.46|1063.58|1066.71|1063.83|1066.46|1063.58|0
1655393310000|2022-06-16 15:28:30|1066.71|1063.83|1066.59|1063.71|1066.71|1063.83|1065.96|1063.08|0
1655393320000|2022-06-16 15:28:40|1065.96|1063.08|1065.71|1062.83|1065.96|1063.08|1065.46|1062.58|0
1655393330000|2022-06-16 15:28:50|1065.22|1062.34|1064.22|1061.34|1065.22|1062.34|1063.72|1060.84|0
1655393340000|2022-06-16 15:29:00|1064.72|1061.84|1064.97|1062.09|1064.97|1062.09|1064.72|1061.84|0
1655393350000|2022-06-16 15:29:10|1065.22|1062.34|1065.46|1062.58|1065.71|1062.83|1065.22|1062.34|0
1655393360000|2022-06-16 15:29:20|1066.34|1063.46|1066.71|1063.83|1066.71|1063.83|1066.34|1063.46|0
1655393370000|2022-06-16 15:29:30|1066.84|1063.96|1067.2|1064.32|1067.2|1064.32|1066.84|1063.96|0
1655393380000|2022-06-16 15:29:40|1067.45|1064.57|1068.94|1066.06|1068.94|1066.06|1067.45|1064.57|0
1655393390000|2022-06-16 15:29:50|1069.19|1066.31|1069.44|1066.56|1069.44|1066.56|1069.19|1066.31|0
1655393400000|2022-06-16 15:30:00|1069.19|1066.31|1068.7|1065.82|1069.19|1066.31|1068.45|1065.57|0
1655393410000|2022-06-16 15:30:10|1067.95|1065.07|1068.94|1066.06|1068.94|1066.06|1067.95|1065.07|0
1655393420000|2022-06-16 15:30:20|1069.94|1067.06|1071.93|1069.05|1071.93|1069.05|1069.94|1067.06|0
1655393430000|2022-06-16 15:30:30|1072.92|1070.04|1072.42|1069.54|1072.92|1070.04|1072.42|1069.54|0
1655393440000|2022-06-16 15:30:40|1071.93|1069.05|1073.92|1071.04|1073.92|1071.04|1071.93|1069.05|0
1655393450000|2022-06-16 15:30:50|1074.16|1071.28|1073.67|1070.79|1074.16|1071.28|1073.42|1070.54|0
1655393460000|2022-06-16 15:31:00|1074.41|1071.53|1074.41|1071.53|1074.66|1071.78|1074.16|1071.28|0
1655393470000|2022-06-16 15:31:10|1074.91|1072.03|1074.66|1071.78|1074.91|1072.03|1074.16|1071.28|0
1655393480000|2022-06-16 15:31:20|1074.16|1071.28|1073.92|1071.04|1074.16|1071.28|1073.42|1070.54|0
1655393490000|2022-06-16 15:31:30|1073.67|1070.79|1072.42|1069.54|1073.67|1070.79|1072.42|1069.54|0
1655393500000|2022-06-16 15:31:40|1072.06|1069.18|1071.18|1068.3|1072.06|1069.18|1071.18|1068.3|0
1655393510000|2022-06-16 15:31:50|1071.43|1068.55|1070.93|1068.05|1071.43|1068.55|1070.93|1068.05|0
1655393520000|2022-06-16 15:32:00|1071.18|1068.3|1071.18|1068.3|1071.18|1068.3|1070.44|1067.56|0
1655393530000|2022-06-16 15:32:10|1071.31|1068.43|1072.42|1069.54|1072.42|1069.54|1071.31|1068.43|0
1655393540000|2022-06-16 15:32:20|1072.92|1070.04|1073.92|1071.04|1073.92|1071.04|1072.92|1070.04|0
1655393550000|2022-06-16 15:32:30|1073.42|1070.54|1073.42|1070.54|1073.42|1070.54|1072.67|1069.79|0
1655393560000|2022-06-16 15:32:40|1073.92|1071.04|1072.42|1069.54|1073.92|1071.04|1072.18|1069.3|0
1655393570000|2022-06-16 15:32:50|1071.93|1069.05|1073.67|1070.79|1073.67|1070.79|1071.93|1069.05|0
1655393580000|2022-06-16 15:33:00|1073.92|1071.04|1073.17|1070.29|1073.92|1071.04|1071.93|1069.05|0
1655393590000|2022-06-16 15:33:10|1073.67|1070.79|1071.93|1069.05|1073.67|1070.79|1071.93|1069.05|0
1655393600000|2022-06-16 15:33:20|1071.43|1068.55|1071.93|1069.05|1072.18|1069.3|1071.43|1068.55|0
1655393610000|2022-06-16 15:33:30|1071.68|1068.8|1072.06|1069.18|1072.06|1069.18|1071.56|1068.68|0
1655393620000|2022-06-16 15:33:40|1072.92|1070.04|1072.92|1070.04|1073.17|1070.29|1072.92|1070.04|0
1655393630000|2022-06-16 15:33:50|1073.67|1070.79|1074.16|1071.28|1074.16|1071.28|1073.67|1070.79|0
1655393640000|2022-06-16 15:34:00|1074.66|1071.78|1074.66|1071.78|1074.66|1071.78|1074.66|1071.78|0
1655393650000|2022-06-16 15:34:10|1073.67|1070.79|1074.05|1071.17|1074.05|1071.17|1073.67|1070.79|0
1655393660000|2022-06-16 15:34:20|1074.16|1071.28|1074.54|1071.66|1074.54|1071.66|1073.67|1070.79|0
1655393670000|2022-06-16 15:34:30|1074.66|1071.78|1074.16|1071.28|1074.91|1072.03|1074.16|1071.28|0
1655393680000|2022-06-16 15:34:40|1073.92|1071.04|1073.3|1070.42|1073.92|1071.04|1073.17|1070.29|0
1655393690000|2022-06-16 15:34:50|1074.29|1071.41|1074.66|1071.78|1074.66|1071.78|1074.29|1071.41|0
1655393700000|2022-06-16 15:35:00|1075.41|1072.53|1075.41|1072.53|1075.41|1072.53|1074.91|1072.03|0
1655393710000|2022-06-16 15:35:10|1074.66|1071.78|1075.16|1072.28|1075.16|1072.28|1074.66|1071.78|0
1655393720000|2022-06-16 15:35:20|1075.41|1072.53|1076.15|1073.27|1076.15|1073.27|1075.41|1072.53|0
1655393730000|2022-06-16 15:35:30|1075.66|1072.78|1075.16|1072.28|1075.91|1073.03|1075.16|1072.28|0
1655393740000|2022-06-16 15:35:40|1074.91|1072.03|1075.54|1072.66|1075.54|1072.66|1074.41|1071.53|0
1655393750000|2022-06-16 15:35:50|1074.66|1071.78|1074.41|1071.53|1074.66|1071.78|1073.67|1070.79|0
1655393760000|2022-06-16 15:36:00|1074.66|1071.78|1076.15|1073.27|1076.15|1073.27|1074.66|1071.78|0
1655393770000|2022-06-16 15:36:10|1075.91|1073.03|1075.91|1073.03|1076.15|1073.27|1075.66|1072.78|0
1655393780000|2022-06-16 15:36:20|1076.15|1073.27|1075.16|1072.28|1076.15|1073.27|1075.16|1072.28|0
1655393790000|2022-06-16 15:36:30|1074.66|1071.78|1075.66|1072.78|1075.66|1072.78|1074.66|1071.78|0
1655393800000|2022-06-16 15:36:40|1076.03|1073.15|1075.66|1072.78|1076.03|1073.15|1075.66|1072.78|0
1655393810000|2022-06-16 15:36:50|1075.16|1072.28|1075.79|1072.91|1076.4|1073.52|1075.16|1072.28|0
1655393820000|2022-06-16 15:37:00|1076.15|1073.27|1076.4|1073.52|1076.9|1074.02|1076.15|1073.27|0
1655393830000|2022-06-16 15:37:10|1076.15|1073.27|1075.66|1072.78|1076.15|1073.27|1075.66|1072.78|0
1655393840000|2022-06-16 15:37:20|1075.41|1072.53|1076.15|1073.27|1076.15|1073.27|1075.41|1072.53|0
1655393850000|2022-06-16 15:37:30|1075.91|1073.03|1075.41|1072.53|1075.91|1073.03|1075.41|1072.53|0
1655393860000|2022-06-16 15:37:40|1075.66|1072.78|1075.16|1072.28|1075.66|1072.78|1075.16|1072.28|0
1655393870000|2022-06-16 15:37:50|1074.66|1071.78|1074.79|1071.91|1074.91|1072.03|1074.66|1071.78|0
1655393880000|2022-06-16 15:38:00|1075.66|1072.78|1075.16|1072.28|1075.66|1072.78|1074.66|1071.78|0
1655393890000|2022-06-16 15:38:10|1075.41|1072.53|1074.41|1071.53|1075.41|1072.53|1074.41|1071.53|0
1655393900000|2022-06-16 15:38:20|1074.16|1071.28|1074.11|1071.23|1074.16|1071.28|1074.11|1071.23|0
1655393910000|2022-06-16 15:38:30|1073.61|1070.73|1074.86|1071.98|1075.1|1072.22|1073.61|1070.73|0
1655393920000|2022-06-16 15:38:40|1075.6|1072.72|1074.36|1071.48|1075.6|1072.72|1074.36|1071.48|0
1655393930000|2022-06-16 15:38:50|1073.61|1070.73|1072.12|1069.24|1073.61|1070.73|1072.12|1069.24|0
1655393940000|2022-06-16 15:39:00|1071.87|1068.99|1071.37|1068.49|1072.12|1069.24|1071.37|1068.49|0
1655393950000|2022-06-16 15:39:10|1071.62|1068.74|1071.87|1068.99|1072.12|1069.24|1071.62|1068.74|0
1655393960000|2022-06-16 15:39:20|1071.37|1068.49|1070.88|1068|1071.37|1068.49|1070.88|1068|0
1655393970000|2022-06-16 15:39:30|1070.76|1067.88|1071.62|1068.74|1071.62|1068.74|1070.76|1067.88|0
1655393980000|2022-06-16 15:39:40|1072.12|1069.24|1071.37|1068.49|1072.12|1069.24|1071.37|1068.49|0
1655393990000|2022-06-16 15:39:50|1070.38|1067.5|1070.88|1068|1070.88|1068|1070.13|1067.25|0
1655394000000|2022-06-16 15:40:00|1070.63|1067.75|1070.88|1068|1071.12|1068.24|1070.63|1067.75|0
1655394010000|2022-06-16 15:40:10|1070.63|1067.75|1070.88|1068|1071.12|1068.24|1070.63|1067.75|0
1655394020000|2022-06-16 15:40:20|1070.38|1067.5|1070.38|1067.5|1070.63|1067.75|1070.13|1067.25|0
1655394030000|2022-06-16 15:40:30|1070.63|1067.75|1071.12|1068.24|1071.12|1068.24|1070.63|1067.75|0
1655394040000|2022-06-16 15:40:40|1071.62|1068.74|1073.36|1070.48|1073.36|1070.48|1071.62|1068.74|0
1655394050000|2022-06-16 15:40:50|1073.11|1070.23|1073.61|1070.73|1073.61|1070.73|1072.87|1069.99|0
1655394060000|2022-06-16 15:41:00|1073.36|1070.48|1075.85|1072.97|1075.85|1072.97|1073.36|1070.48|0
1655394070000|2022-06-16 15:41:10|1075.1|1072.22|1074.49|1071.61|1075.1|1072.22|1074.49|1071.61|0
1655394080000|2022-06-16 15:41:20|1074.61|1071.73|1076.85|1073.97|1076.85|1073.97|1074.61|1071.73|0
1655394090000|2022-06-16 15:41:30|1076.6|1073.72|1076.6|1073.72|1076.85|1073.97|1076.6|1073.72|0
1655394100000|2022-06-16 15:41:40|1076.1|1073.22|1076.85|1073.97|1076.85|1073.97|1076.1|1073.22|0
1655394110000|2022-06-16 15:41:50|1077.34|1074.46|1078.34|1075.46|1078.34|1075.46|1077.34|1074.46|0
1655394120000|2022-06-16 15:42:00|1077.97|1075.09|1080.08|1077.2|1080.08|1077.2|1077.97|1075.09|0
1655394130000|2022-06-16 15:42:10|1080.83|1077.95|1081.57|1078.69|1081.57|1078.69|1080.33|1077.45|0
1655394140000|2022-06-16 15:42:20|1081.32|1078.44|1082.57|1079.69|1082.82|1079.94|1081.32|1078.44|0
1655394150000|2022-06-16 15:42:30|1082.07|1079.19|1081.08|1078.2|1082.07|1079.19|1081.08|1078.2|0
1655394160000|2022-06-16 15:42:40|1081.57|1078.69|1081.08|1078.2|1081.82|1078.94|1081.08|1078.2|0
1655394170000|2022-06-16 15:42:50|1081.32|1078.44|1083.07|1080.19|1083.07|1080.19|1081.32|1078.44|0
1655394180000|2022-06-16 15:43:00|1082.57|1079.69|1082.32|1079.44|1082.57|1079.69|1082.32|1079.44|0
1655394190000|2022-06-16 15:43:10|1081.32|1078.44|1081.57|1078.69|1081.57|1078.69|1081.08|1078.2|0
1655394200000|2022-06-16 15:43:20|1082.07|1079.19|1082.82|1079.94|1083.07|1080.19|1082.07|1079.19|0
1655394210000|2022-06-16 15:43:30|1082.57|1079.69|1082.57|1079.69|1082.57|1079.69|1082.32|1079.44|0
1655394220000|2022-06-16 15:43:40|1082.32|1079.44|1082.82|1079.94|1082.82|1079.94|1082.32|1079.44|0
1655394230000|2022-06-16 15:43:50|1082.32|1079.44|1082.07|1079.19|1082.32|1079.44|1081.45|1078.57|0
1655394240000|2022-06-16 15:44:00|1081.32|1078.44|1081.82|1078.94|1081.82|1078.94|1081.32|1078.44|0
1655394250000|2022-06-16 15:44:10|1081.32|1078.44|1080.83|1077.95|1081.57|1078.69|1080.83|1077.95|0
1655394260000|2022-06-16 15:44:20|1081.32|1078.44|1081.57|1078.69|1081.57|1078.69|1080.83|1077.95|0
1655394270000|2022-06-16 15:44:30|1080.83|1077.95|1079.58|1076.7|1080.83|1077.95|1079.58|1076.7|0
1655394280000|2022-06-16 15:44:40|1080.33|1077.45|1079.83|1076.95|1080.33|1077.45|1079.83|1076.95|0
1655394290000|2022-06-16 15:44:50|1079.58|1076.7|1079.83|1076.95|1079.83|1076.95|1079.58|1076.7|0
1655394300000|2022-06-16 15:45:00|1080.46|1077.58|1080.83|1077.95|1080.83|1077.95|1080.46|1077.58|0
1655394310000|2022-06-16 15:45:10|1081.08|1078.2|1080.33|1077.45|1081.08|1078.2|1080.33|1077.45|0
1655394320000|2022-06-16 15:45:20|1080.58|1077.7|1081.08|1078.2|1081.32|1078.44|1080.58|1077.7|0
1655394330000|2022-06-16 15:45:30|1081.82|1078.94|1082.32|1079.44|1082.32|1079.44|1081.57|1078.69|0
1655394340000|2022-06-16 15:45:40|1082.07|1079.19|1081.57|1078.69|1082.07|1079.19|1081.57|1078.69|0
1655394350000|2022-06-16 15:45:50|1081.08|1078.2|1082.32|1079.44|1082.57|1079.69|1081.08|1078.2|0
1655394360000|2022-06-16 15:46:00|1082.57|1079.69|1082.2|1079.32|1082.57|1079.69|1082.2|1079.32|0
1655394370000|2022-06-16 15:46:10|1081.32|1078.44|1081.32|1078.44|1081.32|1078.44|1080.83|1077.95|0
1655394380000|2022-06-16 15:46:20|1080.83|1077.95|1080.58|1077.7|1080.83|1077.95|1079.33|1076.45|0
1655394390000|2022-06-16 15:46:30|1080.83|1077.95|1081.45|1078.57|1081.57|1078.69|1080.83|1077.95|0
1655394400000|2022-06-16 15:46:40|1081.32|1078.44|1081.08|1078.2|1081.32|1078.44|1080.58|1077.7|0
1655394410000|2022-06-16 15:46:50|1080.83|1077.95|1081.57|1078.69|1081.57|1078.69|1080.83|1077.95|0
1655394420000|2022-06-16 15:47:00|1080.58|1077.7|1081.7|1078.82|1081.7|1078.82|1080.58|1077.7|0
1655394430000|2022-06-16 15:47:10|1081.32|1078.44|1081.7|1078.82|1081.95|1079.07|1081.32|1078.44|0
1655394440000|2022-06-16 15:47:20|1081.82|1078.94|1080.71|1077.83|1082.07|1079.19|1080.71|1077.83|0
1655394450000|2022-06-16 15:47:30|1081.57|1078.69|1082.07|1079.19|1082.07|1079.19|1081.32|1078.44|0
1655394460000|2022-06-16 15:47:40|1081.08|1078.2|1080.71|1077.83|1081.08|1078.2|1080.71|1077.83|0
1655394470000|2022-06-16 15:47:50|1080.83|1077.95|1081.32|1078.44|1081.32|1078.44|1080.83|1077.95|0
1655394480000|2022-06-16 15:48:00|1081.57|1078.69|1082.7|1079.82|1082.7|1079.82|1081.57|1078.69|0
1655394490000|2022-06-16 15:48:10|1081.82|1078.94|1082.07|1079.19|1082.07|1079.19|1081.32|1078.44|0
1655394500000|2022-06-16 15:48:20|1081.32|1078.44|1082.32|1079.44|1082.32|1079.44|1081.32|1078.44|0
1655394510000|2022-06-16 15:48:30|1082.07|1079.19|1081.82|1078.94|1082.2|1079.32|1081.82|1078.94|0
1655394520000|2022-06-16 15:48:40|1082.07|1079.19|1081.32|1078.44|1082.07|1079.19|1081.32|1078.44|0
1655394530000|2022-06-16 15:48:50|1081.08|1078.2|1081.7|1078.82|1081.82|1078.94|1081.08|1078.2|0
1655394540000|2022-06-16 15:49:00|1080.96|1078.08|1081.57|1078.69|1081.7|1078.82|1080.96|1078.08|0
1655394550000|2022-06-16 15:49:10|1080.83|1077.95|1081.95|1079.07|1081.95|1079.07|1080.83|1077.95|0
1655394560000|2022-06-16 15:49:20|1082.32|1079.44|1082.32|1079.44|1082.57|1079.69|1082.32|1079.44|0
1655394570000|2022-06-16 15:49:30|1082.07|1079.19|1081.57|1078.69|1082.32|1079.44|1081.57|1078.69|0
1655394580000|2022-06-16 15:49:40|1082.32|1079.44|1081.82|1078.94|1082.32|1079.44|1081.82|1078.94|0
1655394590000|2022-06-16 15:49:50|1081.32|1078.44|1079.58|1076.7|1081.32|1078.44|1079.58|1076.7|0
1655394600000|2022-06-16 15:50:00|1078.59|1075.71|1076.35|1073.47|1078.59|1075.71|1076.35|1073.47|0
1655394610000|2022-06-16 15:50:10|1076.6|1073.72|1079.08|1076.2|1079.08|1076.2|1076.6|1073.72|0
1655394620000|2022-06-16 15:50:20|1079.33|1076.45|1078.84|1075.96|1079.33|1076.45|1078.84|1075.96|0
1655394630000|2022-06-16 15:50:30|1078.09|1075.21|1078.59|1075.71|1078.84|1075.96|1078.09|1075.21|0
1655394640000|2022-06-16 15:50:40|1078.72|1075.84|1079.33|1076.45|1079.58|1076.7|1078.72|1075.84|0
1655394650000|2022-06-16 15:50:50|1079.58|1076.7|1079.21|1076.33|1079.58|1076.7|1079.21|1076.33|0
1655394660000|2022-06-16 15:51:00|1079.58|1076.7|1080.83|1077.95|1080.83|1077.95|1079.58|1076.7|0
1655394670000|2022-06-16 15:51:10|1081.08|1078.2|1081.57|1078.69|1081.57|1078.69|1081.08|1078.2|0
1655394680000|2022-06-16 15:51:20|1081.08|1078.2|1081.82|1078.94|1081.82|1078.94|1081.08|1078.2|0
1655394690000|2022-06-16 15:51:30|1082.07|1079.19|1081.82|1078.94|1082.07|1079.19|1081.57|1078.69|0
1655394700000|2022-06-16 15:51:40|1081.7|1078.82|1082.32|1079.44|1082.32|1079.44|1081.7|1078.82|0
1655394710000|2022-06-16 15:51:50|1083.56|1080.68|1082.07|1079.19|1084.19|1081.31|1082.07|1079.19|0
1655394720000|2022-06-16 15:52:00|1081.08|1078.2|1080.33|1077.45|1081.08|1078.2|1079.83|1076.95|0
1655394730000|2022-06-16 15:52:10|1081.82|1078.94|1081.57|1078.69|1082.32|1079.44|1081.57|1078.69|0
1655394740000|2022-06-16 15:52:20|1081.32|1078.44|1080.33|1077.45|1081.32|1078.44|1080.33|1077.45|0
1655394750000|2022-06-16 15:52:30|1079.83|1076.95|1080.08|1077.2|1080.08|1077.2|1079.33|1076.45|0
1655394760000|2022-06-16 15:52:40|1079.58|1076.7|1079.33|1076.45|1079.58|1076.7|1079.21|1076.33|0
1655394770000|2022-06-16 15:52:50|1080.33|1077.45|1081.32|1078.44|1081.32|1078.44|1080.33|1077.45|0
1655394780000|2022-06-16 15:53:00|1081.57|1078.69|1081.82|1078.94|1081.82|1078.94|1081.57|1078.69|0
1655394790000|2022-06-16 15:53:10|1082.07|1079.19|1081.08|1078.2|1082.07|1079.19|1081.08|1078.2|0
1655394800000|2022-06-16 15:53:20|1080.83|1077.95|1080.33|1077.45|1080.83|1077.95|1080.33|1077.45|0
1655394810000|2022-06-16 15:53:30|1080.83|1077.95|1080.83|1077.95|1080.83|1077.95|1080.83|1077.95|0
1655394820000|2022-06-16 15:53:40|1081.08|1078.2|1081.32|1078.44|1081.32|1078.44|1081.08|1078.2|0
1655394830000|2022-06-16 15:53:50|1082.07|1079.19|1081.32|1078.44|1082.57|1079.69|1081.32|1078.44|0
1655394840000|2022-06-16 15:54:00|1080.33|1077.45|1078.72|1075.84|1080.33|1077.45|1078.72|1075.84|0
1655394850000|2022-06-16 15:54:10|1079.83|1076.95|1081.08|1078.2|1081.32|1078.44|1079.83|1076.95|0
1655394860000|2022-06-16 15:54:20|1080.83|1077.95|1080.58|1077.7|1081.08|1078.2|1080.58|1077.7|0
1655394870000|2022-06-16 15:54:30|1080.83|1077.95|1079.58|1076.7|1080.83|1077.95|1079.58|1076.7|0
1655394880000|2022-06-16 15:54:40|1080.83|1077.95|1081.82|1078.94|1081.82|1078.94|1080.83|1077.95|0
1655394890000|2022-06-16 15:54:50|1082.07|1079.19|1082.07|1079.19|1082.32|1079.44|1082.07|1079.19|0
1655394900000|2022-06-16 15:55:00|1081.82|1078.94|1082.32|1079.44|1082.32|1079.44|1081.82|1078.94|0
1655394910000|2022-06-16 15:55:10|1082.07|1079.19|1080.58|1077.7|1082.07|1079.19|1080.08|1077.2|0
1655394920000|2022-06-16 15:55:20|1081.82|1078.94|1081.82|1078.94|1082.07|1079.19|1081.82|1078.94|0
1655394930000|2022-06-16 15:55:30|1080.33|1077.45|1080.83|1077.95|1080.83|1077.95|1080.08|1077.2|0
1655394940000|2022-06-16 15:55:40|1081.08|1078.2|1081.2|1078.32|1081.57|1078.69|1080.58|1077.7|0
1655394950000|2022-06-16 15:55:50|1080.58|1077.7|1080.58|1077.7|1080.58|1077.7|1080.58|1077.7|0
1655394960000|2022-06-16 15:56:00|1081.57|1078.69|1081.32|1078.44|1081.57|1078.69|1080.33|1077.45|0
1655394970000|2022-06-16 15:56:10|1080.58|1077.7|1080.83|1077.95|1081.32|1078.44|1080.33|1077.45|0
1655394980000|2022-06-16 15:56:20|1080.33|1077.45|1079.08|1076.2|1080.33|1077.45|1079.08|1076.2|0
1655394990000|2022-06-16 15:56:30|1079.33|1076.45|1078.09|1075.21|1079.33|1076.45|1078.09|1075.21|0
1655395000000|2022-06-16 15:56:40|1078.34|1075.46|1077.84|1074.96|1078.34|1075.46|1077.84|1074.96|0
1655395010000|2022-06-16 15:56:50|1078.34|1075.46|1078.97|1076.09|1078.97|1076.09|1078.34|1075.46|0
1655395020000|2022-06-16 15:57:00|1079.33|1076.45|1078.09|1075.21|1079.58|1076.7|1078.09|1075.21|0
1655395030000|2022-06-16 15:57:10|1077.59|1074.71|1077.84|1074.96|1077.84|1074.96|1077.09|1074.21|0
1655395040000|2022-06-16 15:57:20|1077.59|1074.71|1077.59|1074.71|1078.34|1075.46|1077.59|1074.71|0
1655395050000|2022-06-16 15:57:30|1076.85|1073.97|1076.85|1073.97|1077.09|1074.21|1076.85|1073.97|0
1655395060000|2022-06-16 15:57:40|1076.6|1073.72|1076.1|1073.22|1076.85|1073.97|1076.1|1073.22|0
1655395070000|2022-06-16 15:57:50|1075.85|1072.97|1076.6|1073.72|1076.6|1073.72|1075.85|1072.97|0
1655395080000|2022-06-16 15:58:00|1077.34|1074.46|1077.09|1074.21|1077.34|1074.46|1076.1|1073.22|0
1655395090000|2022-06-16 15:58:10|1076.35|1073.47|1075.35|1072.47|1076.35|1073.47|1075.35|1072.47|0
1655395100000|2022-06-16 15:58:20|1075.1|1072.22|1074.49|1071.61|1075.85|1072.97|1074.49|1071.61|0
1655395110000|2022-06-16 15:58:30|1074.61|1071.73|1075.35|1072.47|1075.35|1072.47|1074.61|1071.73|0
1655395120000|2022-06-16 15:58:40|1076.1|1073.22|1076.1|1073.22|1076.6|1073.72|1076.1|1073.22|0
1655395130000|2022-06-16 15:58:50|1076.85|1073.97|1076.35|1073.47|1077.59|1074.71|1076.35|1073.47|0
1655395140000|2022-06-16 15:59:00|1076.6|1073.72|1075.1|1072.22|1076.6|1073.72|1075.1|1072.22|0
1655395150000|2022-06-16 15:59:10|1076.1|1073.22|1075.85|1072.97|1076.1|1073.22|1075.85|1072.97|0
1655395160000|2022-06-16 15:59:20|1075.1|1072.22|1074.36|1071.48|1075.1|1072.22|1074.36|1071.48|0
1655395170000|2022-06-16 15:59:30|1074.49|1071.61|1074.36|1071.48|1074.61|1071.73|1073.86|1070.98|0
1655395180000|2022-06-16 15:59:40|1074.61|1071.73|1074.11|1071.23|1074.61|1071.73|1073.61|1070.73|0
1655395190000|2022-06-16 15:59:50|1073.61|1070.73|1072.12|1069.24|1073.61|1070.73|1072.12|1069.24|0
1655395200000|2022-06-16 16:00:00|1072.37|1069.49|1072.12|1069.24|1072.37|1069.49|1071.62|1068.74|0
1655395210000|2022-06-16 16:00:10|1071.62|1068.74|1072.62|1069.74|1072.62|1069.74|1071.62|1068.74|0
1655395220000|2022-06-16 16:00:20|1072.87|1069.99|1074.36|1071.48|1074.36|1071.48|1072.87|1069.99|0
1655395230000|2022-06-16 16:00:30|1074.11|1071.23|1073.86|1070.98|1074.36|1071.48|1073.86|1070.98|0
1655395240000|2022-06-16 16:00:40|1074.11|1071.23|1071.87|1068.99|1074.11|1071.23|1071.87|1068.99|0
1655395250000|2022-06-16 16:00:50|1071.37|1068.49|1072.87|1069.99|1072.87|1069.99|1071.37|1068.49|0
1655395260000|2022-06-16 16:01:00|1072.62|1069.74|1072.12|1069.24|1072.62|1069.74|1071.87|1068.99|0
1655395270000|2022-06-16 16:01:10|1071.12|1068.24|1072.87|1069.99|1072.87|1069.99|1070.88|1068|0
1655395280000|2022-06-16 16:01:20|1072.62|1069.74|1074.61|1071.73|1074.61|1071.73|1072.62|1069.74|0
1655395290000|2022-06-16 16:01:30|1073.99|1071.11|1074.36|1071.48|1074.36|1071.48|1073.86|1070.98|0
1655395300000|2022-06-16 16:01:40|1074.61|1071.73|1075.6|1072.72|1075.6|1072.72|1074.61|1071.73|0
1655395310000|2022-06-16 16:01:50|1075.73|1072.85|1077.59|1074.71|1077.59|1074.71|1075.73|1072.85|0
1655395320000|2022-06-16 16:02:00|1077.34|1074.46|1077.59|1074.71|1077.59|1074.71|1076.85|1073.97|0
1655395330000|2022-06-16 16:02:10|1076.85|1073.97|1078.84|1075.96|1078.84|1075.96|1076.73|1073.85|0
1655395340000|2022-06-16 16:02:20|1078.59|1075.71|1078.09|1075.21|1079.58|1076.7|1078.09|1075.21|0
1655395350000|2022-06-16 16:02:30|1078.34|1075.46|1078.09|1075.21|1078.59|1075.71|1078.09|1075.21|0
1655395360000|2022-06-16 16:02:40|1078.59|1075.71|1079.08|1076.2|1079.08|1076.2|1078.34|1075.46|0
1655395370000|2022-06-16 16:02:50|1079.21|1076.33|1080.58|1077.7|1080.58|1077.7|1079.21|1076.33|0
1655395380000|2022-06-16 16:03:00|1080.83|1077.95|1080.33|1077.45|1080.83|1077.95|1080.33|1077.45|0
1655395390000|2022-06-16 16:03:10|1080.08|1077.2|1079.83|1076.95|1080.08|1077.2|1079.58|1076.7|0
1655395400000|2022-06-16 16:03:20|1080.08|1077.2|1079.33|1076.45|1080.33|1077.45|1079.33|1076.45|0
1655395410000|2022-06-16 16:03:30|1078.84|1075.96|1078.34|1075.46|1078.84|1075.96|1078.34|1075.46|0
1655395420000|2022-06-16 16:03:40|1077.84|1074.96|1077.09|1074.21|1077.84|1074.96|1077.09|1074.21|0
1655395430000|2022-06-16 16:03:50|1077.34|1074.46|1077.72|1074.84|1077.72|1074.84|1077.09|1074.21|0
1655395440000|2022-06-16 16:04:00|1077.22|1074.34|1077.59|1074.71|1077.84|1074.96|1077.22|1074.34|0
1655395450000|2022-06-16 16:04:10|1077.84|1074.96|1076.85|1073.97|1077.97|1075.09|1076.6|1073.72|0
1655395460000|2022-06-16 16:04:20|1076.6|1073.72|1075.98|1073.1|1076.6|1073.72|1075.85|1072.97|0
1655395470000|2022-06-16 16:04:30|1075.85|1072.97|1076.1|1073.22|1076.1|1073.22|1075.85|1072.97|0
1655395480000|2022-06-16 16:04:40|1076.35|1073.47|1076.97|1074.09|1076.97|1074.09|1076.1|1073.22|0
1655395490000|2022-06-16 16:04:50|1077.09|1074.21|1078.09|1075.21|1078.09|1075.21|1077.09|1074.21|0
1655395500000|2022-06-16 16:05:00|1078.59|1075.71|1078.59|1075.71|1078.59|1075.71|1078.34|1075.46|0
1655395510000|2022-06-16 16:05:10|1078.34|1075.46|1079.08|1076.2|1079.08|1076.2|1078.34|1075.46|0
1655395520000|2022-06-16 16:05:20|1079.33|1076.45|1079.58|1076.7|1079.83|1076.95|1079.33|1076.45|0
1655395530000|2022-06-16 16:05:30|1079.83|1076.95|1080.08|1077.2|1080.08|1077.2|1079.58|1076.7|0
1655395540000|2022-06-16 16:05:40|1079.83|1076.95|1078.59|1075.71|1079.83|1076.95|1078.59|1075.71|0
1655395550000|2022-06-16 16:05:50|1078.84|1075.96|1077.84|1074.96|1078.84|1075.96|1077.34|1074.46|0
1655395560000|2022-06-16 16:06:00|1079.08|1076.2|1078.09|1075.21|1079.08|1076.2|1077.59|1074.71|0
1655395570000|2022-06-16 16:06:10|1078.34|1075.46|1076.6|1073.72|1078.34|1075.46|1076.6|1073.72|0
1655395580000|2022-06-16 16:06:20|1076.73|1073.85|1077.09|1074.21|1077.09|1074.21|1076.73|1073.85|0
1655395590000|2022-06-16 16:06:30|1078.59|1075.71|1079.71|1076.83|1079.71|1076.83|1078.59|1075.71|0
1655395600000|2022-06-16 16:06:40|1080.58|1077.7|1080.96|1078.08|1081.07|1078.19|1080.58|1077.7|0
1655395610000|2022-06-16 16:06:50|1080.58|1077.7|1081.07|1078.19|1081.7|1078.82|1080.58|1077.7|0
1655395620000|2022-06-16 16:07:00|1080.83|1077.95|1081.2|1078.32|1081.57|1078.69|1080.83|1077.95|0
1655395630000|2022-06-16 16:07:10|1081.32|1078.44|1081.32|1078.44|1081.45|1078.57|1081.07|1078.19|0
1655395640000|2022-06-16 16:07:20|1081.82|1078.94|1081.82|1078.94|1082.07|1079.19|1081.57|1078.69|0
1655395650000|2022-06-16 16:07:30|1082.07|1079.19|1082.82|1079.94|1082.82|1079.94|1082.07|1079.19|0
1655395660000|2022-06-16 16:07:40|1082.57|1079.69|1081.57|1078.69|1082.57|1079.69|1081.57|1078.69|0
1655395670000|2022-06-16 16:07:50|1082.2|1079.32|1083.07|1080.19|1083.07|1080.19|1081.57|1078.69|0
1655395680000|2022-06-16 16:08:00|1082.82|1079.94|1083.07|1080.19|1083.07|1080.19|1082.82|1079.94|0
1655395690000|2022-06-16 16:08:10|1082.57|1079.69|1083.31|1080.43|1083.31|1080.43|1082.57|1079.69|0
1655395700000|2022-06-16 16:08:20|1082.82|1079.94|1082.57|1079.69|1083.07|1080.19|1082.57|1079.69|0
1655395710000|2022-06-16 16:08:30|1083.31|1080.43|1084.06|1081.18|1084.06|1081.18|1083.31|1080.43|0
1655395720000|2022-06-16 16:08:40|1084.31|1081.43|1084.56|1081.68|1084.56|1081.68|1084.31|1081.43|0
1655395730000|2022-06-16 16:08:50|1084.31|1081.43|1083.81|1080.93|1084.81|1081.93|1083.81|1080.93|0
1655395740000|2022-06-16 16:09:00|1083.94|1081.06|1084.56|1081.68|1084.56|1081.68|1083.94|1081.06|0
1655395750000|2022-06-16 16:09:10|1084.31|1081.43|1083.56|1080.68|1084.56|1081.68|1083.56|1080.68|0
1655395760000|2022-06-16 16:09:20|1083.81|1080.93|1084.56|1081.68|1084.56|1081.68|1083.81|1080.93|0
1655395770000|2022-06-16 16:09:30|1084.31|1081.43|1084.81|1081.93|1084.81|1081.93|1083.81|1080.93|0
1655395780000|2022-06-16 16:09:40|1085.06|1082.18|1084.56|1081.68|1085.06|1082.18|1084.56|1081.68|0
1655395790000|2022-06-16 16:09:50|1084.06|1081.18|1085.06|1082.18|1085.06|1082.18|1084.06|1081.18|0
1655395800000|2022-06-16 16:10:00|1085.31|1082.43|1084.81|1081.93|1085.8|1082.92|1084.81|1081.93|0
1655395810000|2022-06-16 16:10:10|1084.31|1081.43|1084.81|1081.93|1085.31|1082.43|1084.31|1081.43|0
1655395820000|2022-06-16 16:10:20|1083.81|1080.93|1083.07|1080.19|1083.81|1080.93|1083.07|1080.19|0
1655395830000|2022-06-16 16:10:30|1082.32|1079.44|1082.57|1079.69|1082.57|1079.69|1082.07|1079.19|0
1655395840000|2022-06-16 16:10:40|1082.07|1079.19|1081.95|1079.07|1082.32|1079.44|1081.95|1079.07|0
1655395850000|2022-06-16 16:10:50|1082.32|1079.44|1081.57|1078.69|1082.32|1079.44|1081.57|1078.69|0
1655395860000|2022-06-16 16:11:00|1081.45|1078.57|1080.33|1077.45|1081.45|1078.57|1080.33|1077.45|0
1655395870000|2022-06-16 16:11:10|1081.32|1078.44|1082.82|1079.94|1082.82|1079.94|1081.32|1078.44|0
1655395880000|2022-06-16 16:11:20|1082.07|1079.19|1082.82|1079.94|1082.82|1079.94|1082.07|1079.19|0
1655395890000|2022-06-16 16:11:30|1083.07|1080.19|1083.81|1080.93|1083.81|1080.93|1083.07|1080.19|0
1655395900000|2022-06-16 16:11:40|1083.31|1080.43|1084.81|1081.93|1084.81|1081.93|1083.31|1080.43|0
1655395910000|2022-06-16 16:11:50|1085.19|1082.31|1085.8|1082.92|1085.8|1082.92|1085.19|1082.31|0
1655395920000|2022-06-16 16:12:00|1086.05|1083.17|1085.8|1082.92|1086.3|1083.42|1085.8|1082.92|0
1655395930000|2022-06-16 16:12:10|1086.05|1083.17|1084.81|1081.93|1086.05|1083.17|1084.81|1081.93|0
1655395940000|2022-06-16 16:12:20|1084.56|1081.68|1086.3|1083.42|1086.55|1083.67|1084.56|1081.68|0
1655395950000|2022-06-16 16:12:30|1086.05|1083.17|1086.3|1083.42|1086.3|1083.42|1086.05|1083.17|0
1655395960000|2022-06-16 16:12:40|1086.55|1083.67|1086.43|1083.55|1086.55|1083.67|1086.05|1083.17|0
1655395970000|2022-06-16 16:12:50|1086.8|1083.92|1085.06|1082.18|1087.05|1084.17|1085.06|1082.18|0
1655395980000|2022-06-16 16:13:00|1084.69|1081.81|1084.56|1081.68|1085.06|1082.18|1084.56|1081.68|0
1655395990000|2022-06-16 16:13:10|1085.55|1082.67|1085.31|1082.43|1086.3|1083.42|1085.31|1082.43|0
1655396000000|2022-06-16 16:13:20|1085.19|1082.31|1085.31|1082.43|1085.31|1082.43|1085.06|1082.18|0
1655396010000|2022-06-16 16:13:30|1085.06|1082.18|1085.06|1082.18|1085.06|1082.18|1085.06|1082.18|0
1655396020000|2022-06-16 16:13:40|1086.05|1083.17|1086.05|1083.17|1086.3|1083.42|1086.05|1083.17|0
1655396030000|2022-06-16 16:13:50|1086.8|1083.92|1086.55|1083.67|1086.8|1083.92|1086.55|1083.67|0
1655396040000|2022-06-16 16:14:00|1086.8|1083.92|1086.8|1083.92|1087.18|1084.3|1086.68|1083.8|0
1655396050000|2022-06-16 16:14:10|1086.55|1083.67|1086.05|1083.17|1086.55|1083.67|1086.05|1083.17|0
1655396060000|2022-06-16 16:14:20|1086.43|1083.55|1086.55|1083.67|1086.8|1083.92|1086.43|1083.55|0
1655396070000|2022-06-16 16:14:30|1087.05|1084.17|1087.3|1084.42|1087.3|1084.42|1086.8|1083.92|0
1655396080000|2022-06-16 16:14:40|1087.54|1084.66|1087.54|1084.66|1087.54|1084.66|1087.3|1084.42|0
1655396090000|2022-06-16 16:14:50|1087.3|1084.42|1087.05|1084.17|1087.3|1084.42|1086.8|1083.92|0
1655396100000|2022-06-16 16:15:00|1087.3|1084.42|1085.8|1082.92|1087.3|1084.42|1085.8|1082.92|0
1655396110000|2022-06-16 16:15:10|1086.05|1083.17|1086.05|1083.17|1086.3|1083.42|1086.05|1083.17|0
1655396120000|2022-06-16 16:15:20|1085.55|1082.67|1086.8|1083.92|1086.8|1083.92|1085.55|1082.67|0
1655396130000|2022-06-16 16:15:30|1086.55|1083.67|1086.05|1083.17|1086.55|1083.67|1086.05|1083.17|0
1655396140000|2022-06-16 16:15:40|1086.55|1083.67|1086.55|1083.67|1086.8|1083.92|1086.55|1083.67|0
1655396150000|2022-06-16 16:15:50|1085.8|1082.92|1085.55|1082.67|1085.93|1083.05|1085.55|1082.67|0
1655396160000|2022-06-16 16:16:00|1085.06|1082.18|1084.31|1081.43|1085.06|1082.18|1084.19|1081.31|0
1655396170000|2022-06-16 16:16:10|1084.06|1081.18|1083.94|1081.06|1084.06|1081.18|1083.81|1080.93|0
1655396180000|2022-06-16 16:16:20|1083.81|1080.93|1083.56|1080.68|1083.81|1080.93|1083.31|1080.43|0
1655396190000|2022-06-16 16:16:30|1084.69|1081.81|1085.06|1082.18|1085.31|1082.43|1084.69|1081.81|0
1655396200000|2022-06-16 16:16:40|1085.31|1082.43|1085.55|1082.67|1085.55|1082.67|1085.31|1082.43|0
1655396210000|2022-06-16 16:16:50|1085.8|1082.92|1085.55|1082.67|1085.8|1082.92|1085.55|1082.67|0
1655396220000|2022-06-16 16:17:00|1085.8|1082.92|1086.18|1083.3|1086.18|1083.3|1085.8|1082.92|0
1655396230000|2022-06-16 16:17:10|1086.43|1083.55|1086.55|1083.67|1086.55|1083.67|1086.05|1083.17|0
1655396240000|2022-06-16 16:17:20|1086.3|1083.42|1084.31|1081.43|1086.43|1083.55|1084.31|1081.43|0
1655396250000|2022-06-16 16:17:30|1084.06|1081.18|1083.81|1080.93|1084.06|1081.18|1083.31|1080.43|0
1655396260000|2022-06-16 16:17:40|1083.56|1080.68|1083.07|1080.19|1084.06|1081.18|1083.07|1080.19|0
1655396270000|2022-06-16 16:17:50|1083.31|1080.43|1082.82|1079.94|1083.31|1080.43|1082.32|1079.44|0
1655396280000|2022-06-16 16:18:00|1082.57|1079.69|1082.32|1079.44|1082.57|1079.69|1082.07|1079.19|0
1655396290000|2022-06-16 16:18:10|1081.57|1078.69|1080.33|1077.45|1081.57|1078.69|1080.33|1077.45|0
1655396300000|2022-06-16 16:18:20|1079.83|1076.95|1080.08|1077.2|1080.08|1077.2|1079.83|1076.95|0
1655396310000|2022-06-16 16:18:30|1079.83|1076.95|1080.83|1077.95|1080.83|1077.95|1079.83|1076.95|0
1655396320000|2022-06-16 16:18:40|1081.32|1078.44|1080.58|1077.7|1081.32|1078.44|1080.58|1077.7|0
1655396330000|2022-06-16 16:18:50|1080.83|1077.95|1081.2|1078.32|1081.32|1078.44|1080.83|1077.95|0
1655396340000|2022-06-16 16:19:00|1081.82|1078.94|1082.32|1079.44|1082.32|1079.44|1081.82|1078.94|0
1655396350000|2022-06-16 16:19:10|1082.57|1079.69|1082.82|1079.94|1083.07|1080.19|1082.57|1079.69|0
1655396360000|2022-06-16 16:19:20|1082.57|1079.69|1083.31|1080.43|1083.31|1080.43|1082.57|1079.69|0
1655396370000|2022-06-16 16:19:30|1083.81|1080.93|1084.06|1081.18|1084.06|1081.18|1083.56|1080.68|0
1655396380000|2022-06-16 16:19:40|1084.31|1081.43|1085.06|1082.18|1085.06|1082.18|1084.31|1081.43|0
1655396390000|2022-06-16 16:19:50|1084.56|1081.68|1084.56|1081.68|1084.81|1081.93|1084.31|1081.43|0
1655396400000|2022-06-16 16:20:00|1084.81|1081.93|1086.05|1083.17|1086.3|1083.42|1084.81|1081.93|0
1655396410000|2022-06-16 16:20:10|1085.8|1082.92|1087.05|1084.17|1087.05|1084.17|1085.8|1082.92|0
1655396420000|2022-06-16 16:20:20|1086.8|1083.92|1087.05|1084.17|1087.05|1084.17|1086.8|1083.92|0
1655396430000|2022-06-16 16:20:30|1086.8|1083.92|1086.55|1083.67|1087.05|1084.17|1086.55|1083.67|0
1655396440000|2022-06-16 16:20:40|1085.06|1082.18|1084.56|1081.68|1085.06|1082.18|1084.06|1081.18|0
1655396450000|2022-06-16 16:20:50|1083.56|1080.68|1082.32|1079.44|1083.56|1080.68|1082.32|1079.44|0
1655396460000|2022-06-16 16:21:00|1082.07|1079.19|1081.32|1078.44|1082.07|1079.19|1081.32|1078.44|0
1655396470000|2022-06-16 16:21:10|1082.07|1079.19|1081.82|1078.94|1082.07|1079.19|1081.07|1078.19|0
1655396480000|2022-06-16 16:21:20|1081.57|1078.69|1082.32|1079.44|1082.32|1079.44|1081.32|1078.44|0
1655396490000|2022-06-16 16:21:30|1081.32|1078.44|1081.32|1078.44|1081.32|1078.44|1081.07|1078.19|0
1655396500000|2022-06-16 16:21:40|1081.82|1078.94|1081.57|1078.69|1082.32|1079.44|1081.57|1078.69|0
1655396510000|2022-06-16 16:21:50|1081.82|1078.94|1082.57|1079.69|1082.57|1079.69|1081.57|1078.69|0
1655396520000|2022-06-16 16:22:00|1082.82|1079.94|1082.82|1079.94|1084.06|1081.18|1082.82|1079.94|0
1655396530000|2022-06-16 16:22:10|1082.45|1079.57|1083.07|1080.19|1083.07|1080.19|1082.32|1079.44|0
1655396540000|2022-06-16 16:22:20|1082.57|1079.69|1083.56|1080.68|1083.56|1080.68|1082.57|1079.69|0
1655396550000|2022-06-16 16:22:30|1083.44|1080.56|1083.81|1080.93|1083.81|1080.93|1083.44|1080.56|0
1655396560000|2022-06-16 16:22:40|1083.07|1080.19|1083.56|1080.68|1083.56|1080.68|1082.82|1079.94|0
1655396570000|2022-06-16 16:22:50|1083.31|1080.43|1083.07|1080.19|1083.31|1080.43|1082.82|1079.94|0
1655396580000|2022-06-16 16:23:00|1083.31|1080.43|1084.06|1081.18|1084.06|1081.18|1083.31|1080.43|0
1655396590000|2022-06-16 16:23:10|1084.44|1081.56|1084.31|1081.43|1084.81|1081.93|1084.31|1081.43|0
1655396600000|2022-06-16 16:23:20|1084.56|1081.68|1084.31|1081.43|1084.81|1081.93|1084.31|1081.43|0
1655396610000|2022-06-16 16:23:30|1084.06|1081.18|1084.31|1081.43|1084.31|1081.43|1084.06|1081.18|0
1655396620000|2022-06-16 16:23:40|1084.56|1081.68|1084.31|1081.43|1084.56|1081.68|1084.19|1081.31|0
1655396630000|2022-06-16 16:23:50|1084.56|1081.68|1084.06|1081.18|1084.56|1081.68|1084.06|1081.18|0
1655396640000|2022-06-16 16:24:00|1084.31|1081.43|1084.31|1081.43|1084.81|1081.93|1084.31|1081.43|0
1655396650000|2022-06-16 16:24:10|1083.81|1080.93|1083.56|1080.68|1083.81|1080.93|1083.07|1080.19|0
1655396660000|2022-06-16 16:24:20|1083.81|1080.93|1083.31|1080.43|1083.81|1080.93|1083.31|1080.43|0
1655396670000|2022-06-16 16:24:30|1083.07|1080.19|1082.45|1079.57|1083.07|1080.19|1082.45|1079.57|0
1655396680000|2022-06-16 16:24:40|1083.81|1080.93|1084.31|1081.43|1084.31|1081.43|1083.81|1080.93|0
1655396690000|2022-06-16 16:24:50|1084.06|1081.18|1083.31|1080.43|1084.06|1081.18|1083.31|1080.43|0
1655396700000|2022-06-16 16:25:00|1083.56|1080.68|1083.81|1080.93|1083.81|1080.93|1082.32|1079.44|0
1655396710000|2022-06-16 16:25:10|1084.06|1081.18|1084.56|1081.68|1084.56|1081.68|1083.56|1080.68|0
1655396720000|2022-06-16 16:25:20|1085.06|1082.18|1084.31|1081.43|1085.06|1082.18|1084.06|1081.18|0
1655396730000|2022-06-16 16:25:30|1084.06|1081.18|1083.81|1080.93|1084.06|1081.18|1083.81|1080.93|0
1655396740000|2022-06-16 16:25:40|1083.56|1080.68|1082.57|1079.69|1083.56|1080.68|1082.57|1079.69|0
1655396750000|2022-06-16 16:25:50|1082.45|1079.57|1083.31|1080.43|1083.31|1080.43|1082.32|1079.44|0
1655396760000|2022-06-16 16:26:00|1082.82|1079.94|1081.7|1078.82|1082.82|1079.94|1081.7|1078.82|0
1655396770000|2022-06-16 16:26:10|1081.45|1078.57|1081.32|1078.44|1081.82|1078.94|1081.32|1078.44|0
1655396780000|2022-06-16 16:26:20|1081.57|1078.69|1081.32|1078.44|1081.82|1078.94|1081.07|1078.19|0
1655396790000|2022-06-16 16:26:30|1081.82|1078.94|1082.82|1079.94|1082.82|1079.94|1081.82|1078.94|0
1655396800000|2022-06-16 16:26:40|1083.07|1080.19|1081.32|1078.44|1083.07|1080.19|1081.32|1078.44|0
1655396810000|2022-06-16 16:26:50|1081.45|1078.57|1081.07|1078.19|1081.45|1078.57|1081.07|1078.19|0
1655396820000|2022-06-16 16:27:00|1080.83|1077.95|1081.95|1079.07|1081.95|1079.07|1079.33|1076.45|0
1655396830000|2022-06-16 16:27:10|1082.07|1079.19|1079.08|1076.2|1082.07|1079.19|1079.08|1076.2|0
1655396840000|2022-06-16 16:27:20|1078.84|1075.96|1078.09|1075.21|1078.84|1075.96|1077.59|1074.71|0
1655396850000|2022-06-16 16:27:30|1079.08|1076.2|1080.33|1077.45|1080.33|1077.45|1079.08|1076.2|0
1655396860000|2022-06-16 16:27:40|1080.83|1077.95|1081.82|1078.94|1081.82|1078.94|1080.83|1077.95|0
1655396870000|2022-06-16 16:27:50|1082.32|1079.44|1082.32|1079.44|1082.82|1079.94|1082.32|1079.44|0
1655396880000|2022-06-16 16:28:00|1081.57|1078.69|1081.57|1078.69|1082.07|1079.19|1081.57|1078.69|0
1655396890000|2022-06-16 16:28:10|1082.07|1079.19|1080.58|1077.7|1082.07|1079.19|1080.58|1077.7|0
1655396900000|2022-06-16 16:28:20|1080.08|1077.2|1080.58|1077.7|1080.58|1077.7|1079.58|1076.7|0
1655396910000|2022-06-16 16:28:30|1080.83|1077.95|1081.57|1078.69|1081.57|1078.69|1080.83|1077.95|0
1655396920000|2022-06-16 16:28:40|1081.32|1078.44|1081.07|1078.19|1081.82|1078.94|1081.07|1078.19|0
1655396930000|2022-06-16 16:28:50|1081.32|1078.44|1081.32|1078.44|1081.82|1078.94|1081.32|1078.44|0
1655396940000|2022-06-16 16:29:00|1080.58|1077.7|1078.84|1075.96|1080.58|1077.7|1078.84|1075.96|0
1655396950000|2022-06-16 16:29:10|1079.33|1076.45|1078.84|1075.96|1079.33|1076.45|1078.72|1075.84|0
1655396960000|2022-06-16 16:29:20|1079.58|1076.7|1078.59|1075.71|1079.58|1076.7|1078.59|1075.71|0
1655396970000|2022-06-16 16:29:30|1079.08|1076.2|1075.85|1072.97|1079.08|1076.2|1075.85|1072.97|0
1655396980000|2022-06-16 16:29:40|1074.61|1071.73|1073.61|1070.73|1074.61|1071.73|1073.61|1070.73|0
1655396990000|2022-06-16 16:29:50|1073.11|1070.23|1074.36|1071.48|1074.36|1071.48|1073.11|1070.23|0
1655397000000|2022-06-16 16:30:00|1074.11|1071.23|1073.11|1070.23|1075.1|1072.22|1073.11|1070.23|0
1655397010000|2022-06-16 16:30:10|1073.61|1070.73|1075.48|1072.6|1075.48|1072.6|1073.61|1070.73|0
1655397020000|2022-06-16 16:30:20|1075.6|1072.72|1076.35|1073.47|1076.35|1073.47|1075.6|1072.72|0
1655397030000|2022-06-16 16:30:30|1076.84|1073.96|1076.35|1073.47|1077.09|1074.21|1076.35|1073.47|0
1655397040000|2022-06-16 16:30:40|1075.35|1072.47|1076.6|1073.72|1077.34|1074.46|1075.23|1072.35|0
1655397050000|2022-06-16 16:30:50|1076.35|1073.47|1077.34|1074.46|1077.34|1074.46|1076.35|1073.47|0
1655397060000|2022-06-16 16:31:00|1077.59|1074.71|1077.34|1074.46|1077.59|1074.71|1077.34|1074.46|0
1655397070000|2022-06-16 16:31:10|1077.59|1074.71|1079.33|1076.45|1079.33|1076.45|1077.59|1074.71|0
1655397080000|2022-06-16 16:31:20|1079.46|1076.58|1080.58|1077.7|1080.58|1077.7|1079.33|1076.45|0
1655397090000|2022-06-16 16:31:30|1080.83|1077.95|1080.58|1077.7|1080.83|1077.95|1080.33|1077.45|0
1655397100000|2022-06-16 16:31:40|1080.83|1077.95|1081.32|1078.44|1081.32|1078.44|1080.58|1077.7|0
1655397110000|2022-06-16 16:31:50|1081.57|1078.69|1081.95|1079.07|1081.95|1079.07|1081.32|1078.44|0
1655397120000|2022-06-16 16:32:00|1081.82|1078.94|1080.71|1077.83|1081.82|1078.94|1080.33|1077.45|0
1655397130000|2022-06-16 16:32:10|1080.08|1077.2|1080.33|1077.45|1080.33|1077.45|1079.58|1076.7|0
1655397140000|2022-06-16 16:32:20|1080.58|1077.7|1079.58|1076.7|1080.71|1077.83|1079.58|1076.7|0
1655397150000|2022-06-16 16:32:30|1079.33|1076.45|1078.84|1075.96|1079.33|1076.45|1078.84|1075.96|0
1655397160000|2022-06-16 16:32:40|1079.58|1076.7|1078.84|1075.96|1079.58|1076.7|1078.84|1075.96|0
1655397170000|2022-06-16 16:32:50|1078.59|1075.71|1078.34|1075.46|1078.59|1075.71|1078.34|1075.46|0
1655397180000|2022-06-16 16:33:00|1077.84|1074.96|1076.35|1073.47|1077.84|1074.96|1076.35|1073.47|0
1655397190000|2022-06-16 16:33:10|1076.1|1073.22|1076.1|1073.22|1076.1|1073.22|1075.98|1073.1|0
1655397200000|2022-06-16 16:33:20|1075.73|1072.85|1076.35|1073.47|1076.84|1073.96|1075.73|1072.85|0
1655397210000|2022-06-16 16:33:30|1075.85|1072.97|1075.85|1072.97|1075.85|1072.97|1075.6|1072.72|0
1655397220000|2022-06-16 16:33:40|1076.35|1073.47|1075.1|1072.22|1076.6|1073.72|1075.1|1072.22|0
1655397230000|2022-06-16 16:33:50|1074.85|1071.97|1074.36|1071.48|1075.35|1072.47|1074.36|1071.48|0
1655397240000|2022-06-16 16:34:00|1074.11|1071.23|1073.36|1070.48|1074.36|1071.48|1073.36|1070.48|0
1655397250000|2022-06-16 16:34:10|1073.49|1070.61|1073.36|1070.48|1074.11|1071.23|1073.36|1070.48|0
1655397260000|2022-06-16 16:34:20|1072.86|1069.98|1072.62|1069.74|1072.86|1069.98|1072.37|1069.49|0
1655397270000|2022-06-16 16:34:30|1073.61|1070.73|1074.85|1071.97|1074.85|1071.97|1073.61|1070.73|0
1655397280000|2022-06-16 16:34:40|1074.49|1071.61|1075.85|1072.97|1075.85|1072.97|1074.49|1071.61|0
1655397290000|2022-06-16 16:34:50|1076.1|1073.22|1076.6|1073.72|1076.6|1073.72|1076.1|1073.22|0
1655397300000|2022-06-16 16:35:00|1076.84|1073.96|1077.09|1074.21|1077.09|1074.21|1076.84|1073.96|0
1655397310000|2022-06-16 16:35:10|1077.59|1074.71|1077.84|1074.96|1077.84|1074.96|1077.59|1074.71|0
1655397320000|2022-06-16 16:35:20|1078.09|1075.21|1078.34|1075.46|1078.59|1075.71|1078.09|1075.21|0
1655397330000|2022-06-16 16:35:30|1078.59|1075.71|1079.58|1076.7|1079.58|1076.7|1078.59|1075.71|0
1655397340000|2022-06-16 16:35:40|1079.71|1076.83|1079.83|1076.95|1080.08|1077.2|1079.58|1076.7|0
1655397350000|2022-06-16 16:35:50|1080.08|1077.2|1080.08|1077.2|1080.33|1077.45|1080.08|1077.2|0
1655397360000|2022-06-16 16:36:00|1080.58|1077.7|1082.07|1079.19|1082.07|1079.19|1080.58|1077.7|0
1655397370000|2022-06-16 16:36:10|1082.32|1079.44|1082.95|1080.07|1083.07|1080.19|1082.32|1079.44|0
1655397380000|2022-06-16 16:36:20|1083.07|1080.19|1083.31|1080.43|1083.31|1080.43|1082.57|1079.69|0
1655397390000|2022-06-16 16:36:30|1083.56|1080.68|1082.57|1079.69|1083.81|1080.93|1082.57|1079.69|0
1655397400000|2022-06-16 16:36:40|1081.82|1078.94|1082.07|1079.19|1082.32|1079.44|1081.82|1078.94|0
1655397410000|2022-06-16 16:36:50|1082.95|1080.07|1084.06|1081.18|1084.06|1081.18|1082.95|1080.07|0
1655397420000|2022-06-16 16:37:00|1083.81|1080.93|1082.07|1079.19|1083.81|1080.93|1082.07|1079.19|0
1655397430000|2022-06-16 16:37:10|1081.82|1078.94|1082.07|1079.19|1082.32|1079.44|1081.82|1078.94|0
1655397440000|2022-06-16 16:37:20|1082.57|1079.69|1082.07|1079.19|1082.57|1079.69|1082.07|1079.19|0
1655397450000|2022-06-16 16:37:30|1081.82|1078.94|1081.07|1078.19|1081.82|1078.94|1081.07|1078.19|0
1655397460000|2022-06-16 16:37:40|1081.57|1078.69|1081.32|1078.44|1081.57|1078.69|1081.07|1078.19|0
1655397470000|2022-06-16 16:37:50|1081.07|1078.19|1081.07|1078.19|1081.32|1078.44|1081.07|1078.19|0
1655397480000|2022-06-16 16:38:00|1081.32|1078.44|1080.83|1077.95|1081.32|1078.44|1080.83|1077.95|0
1655397490000|2022-06-16 16:38:10|1081.57|1078.69|1081.57|1078.69|1082.07|1079.19|1081.57|1078.69|0
1655397500000|2022-06-16 16:38:20|1081.07|1078.19|1080.33|1077.45|1081.07|1078.19|1080.33|1077.45|0
1655397510000|2022-06-16 16:38:30|1079.33|1076.45|1079.58|1076.7|1079.58|1076.7|1078.96|1076.08|0
1655397520000|2022-06-16 16:38:40|1079.83|1076.95|1078.47|1075.59|1079.83|1076.95|1078.47|1075.59|0
1655397530000|2022-06-16 16:38:50|1077.59|1074.71|1078.09|1075.21|1078.84|1075.96|1077.59|1074.71|0
1655397540000|2022-06-16 16:39:00|1077.84|1074.96|1079.33|1076.45|1079.58|1076.7|1077.84|1074.96|0
1655397550000|2022-06-16 16:39:10|1078.84|1075.96|1078.59|1075.71|1079.08|1076.2|1078.59|1075.71|0
1655397560000|2022-06-16 16:39:20|1078.34|1075.46|1077.34|1074.46|1078.34|1075.46|1077.34|1074.46|0
1655397570000|2022-06-16 16:39:30|1077.59|1074.71|1079.46|1076.58|1079.58|1076.7|1077.59|1074.71|0
1655397580000|2022-06-16 16:39:40|1079.83|1076.95|1080.08|1077.2|1080.08|1077.2|1079.83|1076.95|0
1655397590000|2022-06-16 16:39:50|1080.33|1077.45|1079.96|1077.08|1080.33|1077.45|1079.96|1077.08|0
1655397600000|2022-06-16 16:40:00|1079.58|1076.7|1079.83|1076.95|1079.83|1076.95|1079.08|1076.2|0
1655397610000|2022-06-16 16:40:10|1079.58|1076.7|1079.96|1077.08|1080.08|1077.2|1079.58|1076.7|0
1655397620000|2022-06-16 16:40:20|1079.58|1076.7|1078.83|1075.95|1079.58|1076.7|1078.83|1075.95|0
1655397630000|2022-06-16 16:40:30|1079.21|1076.33|1078.83|1075.95|1079.21|1076.33|1078.59|1075.71|0
1655397640000|2022-06-16 16:40:40|1079.08|1076.2|1078.34|1075.46|1079.08|1076.2|1078.34|1075.46|0
1655397650000|2022-06-16 16:40:50|1077.34|1074.46|1077.34|1074.46|1077.34|1074.46|1077.34|1074.46|0
1655397660000|2022-06-16 16:41:00|1077.84|1074.96|1076.84|1073.96|1077.84|1074.96|1076.6|1073.72|0
1655397670000|2022-06-16 16:41:10|1076.6|1073.72|1077.09|1074.21|1077.09|1074.21|1076.35|1073.47|0
1655397680000|2022-06-16 16:41:20|1076.84|1073.96|1077.59|1074.71|1077.97|1075.09|1076.84|1073.96|0
1655397690000|2022-06-16 16:41:30|1077.72|1074.84|1078.34|1075.46|1078.34|1075.46|1077.72|1074.84|0
1655397700000|2022-06-16 16:41:40|1078.59|1075.71|1078.83|1075.95|1078.83|1075.95|1078.59|1075.71|0
1655397710000|2022-06-16 16:41:50|1079.58|1076.7|1080.33|1077.45|1080.33|1077.45|1079.58|1076.7|0
1655397720000|2022-06-16 16:42:00|1080.83|1077.95|1081.32|1078.44|1081.32|1078.44|1080.83|1077.95|0
1655397730000|2022-06-16 16:42:10|1082.07|1079.19|1080.08|1077.2|1082.07|1079.19|1080.08|1077.2|0
1655397740000|2022-06-16 16:42:20|1079.83|1076.95|1079.58|1076.7|1079.83|1076.95|1079.58|1076.7|0
1655397750000|2022-06-16 16:42:30|1079.83|1076.95|1079.83|1076.95|1079.83|1076.95|1079.58|1076.7|0
1655397760000|2022-06-16 16:42:40|1079.58|1076.7|1080.08|1077.2|1080.08|1077.2|1079.58|1076.7|0
1655397770000|2022-06-16 16:42:50|1079.33|1076.45|1079.33|1076.45|1079.58|1076.7|1079.33|1076.45|0
1655397780000|2022-06-16 16:43:00|1080.08|1077.2|1080.58|1077.7|1080.58|1077.7|1079.83|1076.95|0
1655397790000|2022-06-16 16:43:10|1080.83|1077.95|1079.58|1076.7|1080.83|1077.95|1079.58|1076.7|0
1655397800000|2022-06-16 16:43:20|1080.08|1077.2|1080.08|1077.2|1080.08|1077.2|1079.83|1076.95|0
1655397810000|2022-06-16 16:43:30|1079.58|1076.7|1079.71|1076.83|1079.71|1076.83|1079.33|1076.45|0
1655397820000|2022-06-16 16:43:40|1079.21|1076.33|1079.33|1076.45|1079.33|1076.45|1079.08|1076.2|0
1655397830000|2022-06-16 16:43:50|1078.83|1075.95|1079.33|1076.45|1079.33|1076.45|1078.83|1075.95|0
1655397840000|2022-06-16 16:44:00|1079.08|1076.2|1078.34|1075.46|1079.08|1076.2|1077.84|1074.96|0
1655397850000|2022-06-16 16:44:10|1078.59|1075.71|1075.6|1072.72|1078.59|1075.71|1075.6|1072.72|0
1655397860000|2022-06-16 16:44:20|1075.1|1072.22|1073.36|1070.48|1075.1|1072.22|1073.11|1070.23|0
1655397870000|2022-06-16 16:44:30|1072.37|1069.49|1072.37|1069.49|1072.37|1069.49|1071.62|1068.74|0
1655397880000|2022-06-16 16:44:40|1072.86|1069.98|1074.73|1071.85|1074.73|1071.85|1072.86|1069.98|0
1655397890000|2022-06-16 16:44:50|1074.61|1071.73|1074.36|1071.48|1074.85|1071.97|1074.36|1071.48|0
1655397900000|2022-06-16 16:45:00|1074.85|1071.97|1075.1|1072.22|1075.1|1072.22|1074.36|1071.48|0
1655397910000|2022-06-16 16:45:10|1076.6|1073.72|1077.59|1074.71|1077.59|1074.71|1076.6|1073.72|0
1655397920000|2022-06-16 16:45:20|1077.47|1074.59|1075.85|1072.97|1077.47|1074.59|1075.85|1072.97|0
1655397930000|2022-06-16 16:45:30|1076.35|1073.47|1075.35|1072.47|1076.35|1073.47|1075.35|1072.47|0
1655397940000|2022-06-16 16:45:40|1074.85|1071.97|1074.61|1071.73|1074.85|1071.97|1074.11|1071.23|0
1655397950000|2022-06-16 16:45:50|1073.36|1070.48|1075.1|1072.22|1075.1|1072.22|1073.36|1070.48|0
1655397960000|2022-06-16 16:46:00|1074.85|1071.97|1074.24|1071.36|1075.1|1072.22|1074.24|1071.36|0
1655397970000|2022-06-16 16:46:10|1073.61|1070.73|1072.37|1069.49|1073.61|1070.73|1072.37|1069.49|0
1655397980000|2022-06-16 16:46:20|1072.62|1069.74|1072.37|1069.49|1072.62|1069.74|1072.12|1069.24|0
1655397990000|2022-06-16 16:46:30|1073.11|1070.23|1072.37|1069.49|1073.11|1070.23|1072.37|1069.49|0
1655398000000|2022-06-16 16:46:40|1073.11|1070.23|1072.62|1069.74|1073.36|1070.48|1072.62|1069.74|0
1655398010000|2022-06-16 16:46:50|1073.11|1070.23|1073.61|1070.73|1073.61|1070.73|1073.11|1070.23|0
1655398020000|2022-06-16 16:47:00|1072.86|1069.98|1073.11|1070.23|1073.11|1070.23|1072.37|1069.49|0
1655398030000|2022-06-16 16:47:10|1074.11|1071.23|1074.11|1071.23|1074.11|1071.23|1074.11|1071.23|0
1655398040000|2022-06-16 16:47:20|1074.61|1071.73|1075.1|1072.22|1075.1|1072.22|1074.61|1071.73|0
1655398050000|2022-06-16 16:47:30|1075.35|1072.47|1074.36|1071.48|1075.35|1072.47|1074.36|1071.48|0
1655398060000|2022-06-16 16:47:40|1074.11|1071.23|1074.36|1071.48|1074.36|1071.48|1073.61|1070.73|0
1655398070000|2022-06-16 16:47:50|1075.35|1072.47|1076.23|1073.35|1076.23|1073.35|1075.35|1072.47|0
1655398080000|2022-06-16 16:48:00|1075.6|1072.72|1075.35|1072.47|1075.85|1072.97|1075.35|1072.47|0
1655398090000|2022-06-16 16:48:10|1075.1|1072.22|1075.35|1072.47|1075.35|1072.47|1075.1|1072.22|0
1655398100000|2022-06-16 16:48:20|1074.36|1071.48|1073.86|1070.98|1074.36|1071.48|1073.86|1070.98|0
1655398110000|2022-06-16 16:48:30|1074.11|1071.23|1073.86|1070.98|1074.11|1071.23|1073.86|1070.98|0
1655398120000|2022-06-16 16:48:40|1073.61|1070.73|1072.86|1069.98|1073.86|1070.98|1072.86|1069.98|0
1655398130000|2022-06-16 16:48:50|1073.11|1070.23|1072.37|1069.49|1073.11|1070.23|1072.37|1069.49|0
1655398140000|2022-06-16 16:49:00|1071.62|1068.74|1070.13|1067.25|1071.62|1068.74|1070.13|1067.25|0
1655398150000|2022-06-16 16:49:10|1070.38|1067.5|1069.51|1066.63|1070.38|1067.5|1069.51|1066.63|0
1655398160000|2022-06-16 16:49:20|1070.38|1067.5|1071.87|1068.99|1071.87|1068.99|1070.38|1067.5|0
1655398170000|2022-06-16 16:49:30|1071.37|1068.49|1072.86|1069.98|1072.86|1069.98|1071.37|1068.49|0
1655398180000|2022-06-16 16:49:40|1073.11|1070.23|1070.87|1067.99|1073.11|1070.23|1070.87|1067.99|0
1655398190000|2022-06-16 16:49:50|1070.38|1067.5|1071.62|1068.74|1071.62|1068.74|1069.63|1066.75|0
1655398200000|2022-06-16 16:50:00|1071.37|1068.49|1072.12|1069.24|1072.12|1069.24|1071.37|1068.49|0
1655398210000|2022-06-16 16:50:10|1072.62|1069.74|1072.62|1069.74|1072.86|1069.98|1072.62|1069.74|0
1655398220000|2022-06-16 16:50:20|1072.37|1069.49|1072.86|1069.98|1073.11|1070.23|1072.37|1069.49|0
1655398230000|2022-06-16 16:50:30|1072.62|1069.74|1072.86|1069.98|1072.86|1069.98|1072.37|1069.49|0
1655398240000|2022-06-16 16:50:40|1072.62|1069.74|1072.62|1069.74|1072.99|1070.11|1072.62|1069.74|0
1655398250000|2022-06-16 16:50:50|1072.37|1069.49|1071.62|1068.74|1073.36|1070.48|1071.62|1068.74|0
1655398260000|2022-06-16 16:51:00|1071.37|1068.49|1071.37|1068.49|1071.37|1068.49|1071.12|1068.24|0
1655398270000|2022-06-16 16:51:10|1070.63|1067.75|1070.87|1067.99|1070.87|1067.99|1070.38|1067.5|0
1655398280000|2022-06-16 16:51:20|1071.12|1068.24|1071.87|1068.99|1071.87|1068.99|1071.12|1068.24|0
1655398290000|2022-06-16 16:51:30|1072.12|1069.24|1072.86|1069.98|1072.86|1069.98|1072.12|1069.24|0
1655398300000|2022-06-16 16:51:40|1072.37|1069.49|1073.11|1070.23|1073.11|1070.23|1072.37|1069.49|0
1655398310000|2022-06-16 16:51:50|1073.24|1070.36|1073.36|1070.48|1073.36|1070.48|1073.11|1070.23|0
1655398320000|2022-06-16 16:52:00|1074.36|1071.48|1075.6|1072.72|1075.6|1072.72|1074.36|1071.48|0
1655398330000|2022-06-16 16:52:10|1075.85|1072.97|1075.6|1072.72|1076.6|1073.72|1075.1|1072.22|0
1655398340000|2022-06-16 16:52:20|1075.35|1072.47|1075.35|1072.47|1075.35|1072.47|1075.1|1072.22|0
1655398350000|2022-06-16 16:52:30|1075.1|1072.22|1074.11|1071.23|1075.1|1072.22|1074.11|1071.23|0
1655398360000|2022-06-16 16:52:40|1073.61|1070.73|1072.37|1069.49|1073.86|1070.98|1072.37|1069.49|0
1655398370000|2022-06-16 16:52:50|1072.12|1069.24|1070.38|1067.5|1072.12|1069.24|1070.38|1067.5|0
1655398380000|2022-06-16 16:53:00|1070.13|1067.25|1069.88|1067|1070.63|1067.75|1069.88|1067|0
1655398390000|2022-06-16 16:53:10|1071.37|1068.49|1072.86|1069.98|1072.86|1069.98|1071.37|1068.49|0
1655398400000|2022-06-16 16:53:20|1073.36|1070.48|1073.49|1070.61|1073.61|1070.73|1073.36|1070.48|0
1655398410000|2022-06-16 16:53:30|1073.61|1070.73|1074.11|1071.23|1074.11|1071.23|1073.61|1070.73|0
1655398420000|2022-06-16 16:53:40|1074.61|1071.73|1074.11|1071.23|1074.61|1071.73|1073.86|1070.98|0
1655398430000|2022-06-16 16:53:50|1073.86|1070.98|1074.11|1071.23|1074.11|1071.23|1073.86|1070.98|0
1655398440000|2022-06-16 16:54:00|1074.85|1071.97|1074.36|1071.48|1075.1|1072.22|1074.36|1071.48|0
1655398450000|2022-06-16 16:54:10|1074.11|1071.23|1073.61|1070.73|1074.11|1071.23|1073.36|1070.48|0
1655398460000|2022-06-16 16:54:20|1074.11|1071.23|1073.86|1070.98|1074.36|1071.48|1073.86|1070.98|0
1655398470000|2022-06-16 16:54:30|1073.11|1070.23|1072.62|1069.74|1073.11|1070.23|1072.62|1069.74|0
1655398480000|2022-06-16 16:54:40|1072.86|1069.98|1073.61|1070.73|1073.61|1070.73|1072.37|1069.49|0
1655398490000|2022-06-16 16:54:50|1074.11|1071.23|1074.61|1071.73|1074.61|1071.73|1074.11|1071.23|0
1655398500000|2022-06-16 16:55:00|1074.36|1071.48|1075.35|1072.47|1076.35|1073.47|1074.36|1071.48|0
1655398510000|2022-06-16 16:55:10|1074.98|1072.1|1076.84|1073.96|1076.84|1073.96|1074.98|1072.1|0
1655398520000|2022-06-16 16:55:20|1077.09|1074.21|1076.35|1073.47|1077.09|1074.21|1076.35|1073.47|0
1655398530000|2022-06-16 16:55:30|1076.6|1073.72|1077.59|1074.71|1077.59|1074.71|1076.6|1073.72|0
1655398540000|2022-06-16 16:55:40|1077.84|1074.96|1077.59|1074.71|1078.09|1075.21|1077.59|1074.71|0
1655398550000|2022-06-16 16:55:50|1077.84|1074.96|1078.34|1075.46|1078.34|1075.46|1077.84|1074.96|0
1655398560000|2022-06-16 16:56:00|1077.59|1074.71|1078.34|1075.46|1078.34|1075.46|1077.59|1074.71|0
1655398570000|2022-06-16 16:56:10|1077.59|1074.71|1076.6|1073.72|1077.59|1074.71|1076.6|1073.72|0
1655398580000|2022-06-16 16:56:20|1077.22|1074.34|1078.34|1075.46|1078.34|1075.46|1077.22|1074.34|0
1655398590000|2022-06-16 16:56:30|1078.59|1075.71|1077.59|1074.71|1078.59|1075.71|1077.59|1074.71|0
1655398600000|2022-06-16 16:56:40|1077.84|1074.96|1078.59|1075.71|1078.59|1075.71|1077.84|1074.96|0
1655398610000|2022-06-16 16:56:50|1078.34|1075.46|1077.09|1074.21|1078.59|1075.71|1077.09|1074.21|0
1655398620000|2022-06-16 16:57:00|1076.35|1073.47|1076.84|1073.96|1076.84|1073.96|1075.85|1072.97|0
1655398630000|2022-06-16 16:57:10|1076.6|1073.72|1077.09|1074.21|1077.09|1074.21|1076.6|1073.72|0
1655398640000|2022-06-16 16:57:20|1077.34|1074.46|1077.09|1074.21|1077.34|1074.46|1077.09|1074.21|0
1655398650000|2022-06-16 16:57:30|1077.34|1074.46|1076.23|1073.35|1077.59|1074.71|1076.1|1073.22|0
1655398660000|2022-06-16 16:57:40|1076.1|1073.22|1076.35|1073.47|1076.6|1073.72|1076.1|1073.22|0
1655398670000|2022-06-16 16:57:50|1077.09|1074.21|1076.6|1073.72|1077.09|1074.21|1076.6|1073.72|0
1655398680000|2022-06-16 16:58:00|1076.35|1073.47|1076.35|1073.47|1076.35|1073.47|1076.35|1073.47|0
1655398690000|2022-06-16 16:58:10|1076.1|1073.22|1076.6|1073.72|1076.6|1073.72|1075.85|1072.97|0
1655398700000|2022-06-16 16:58:20|1076.84|1073.96|1076.84|1073.96|1077.09|1074.21|1076.84|1073.96|0
1655398710000|2022-06-16 16:58:30|1077.09|1074.21|1077.47|1074.59|1078.34|1075.46|1077.09|1074.21|0
1655398720000|2022-06-16 16:58:40|1077.09|1074.21|1076.84|1073.96|1077.34|1074.46|1076.84|1073.96|0
1655398730000|2022-06-16 16:58:50|1076.1|1073.22|1076.6|1073.72|1077.09|1074.21|1076.1|1073.22|0
1655398740000|2022-06-16 16:59:00|1077.59|1074.71|1077.84|1074.96|1077.84|1074.96|1077.34|1074.46|0
1655398750000|2022-06-16 16:59:10|1077.34|1074.46|1077.34|1074.46|1077.84|1074.96|1077.34|1074.46|0
1655398760000|2022-06-16 16:59:20|1077.59|1074.71|1077.59|1074.71|1077.59|1074.71|1077.09|1074.21|0
1655398770000|2022-06-16 16:59:30|1078.09|1075.21|1078.72|1075.84|1078.72|1075.84|1078.09|1075.21|0
1655398780000|2022-06-16 16:59:40|1078.34|1075.46|1079.08|1076.2|1079.08|1076.2|1078.34|1075.46|0
1655398790000|2022-06-16 16:59:50|1079.83|1076.95|1075.6|1072.72|1079.83|1076.95|1075.35|1072.47|0
1655398800000|2022-06-16 17:00:00|1074.11|1071.23|1074.85|1071.97|1074.85|1071.97|1073.61|1070.73|0
1655398810000|2022-06-16 17:00:10|1075.35|1072.47|1074.61|1071.73|1075.35|1072.47|1074.61|1071.73|0
1655398820000|2022-06-16 17:00:20|1073.11|1070.23|1071.12|1068.24|1073.11|1070.23|1071.12|1068.24|0
1655398830000|2022-06-16 17:00:30|1072.86|1069.98|1073.36|1070.48|1073.36|1070.48|1072.86|1069.98|0
1655398840000|2022-06-16 17:00:40|1073.11|1070.23|1073.49|1070.61|1073.61|1070.73|1073.11|1070.23|0
1655398850000|2022-06-16 17:00:50|1074.11|1071.23|1073.36|1070.48|1074.24|1071.36|1073.36|1070.48|0
1655398860000|2022-06-16 17:01:00|1073.11|1070.23|1071.87|1068.99|1073.11|1070.23|1071.87|1068.99|0
1655398870000|2022-06-16 17:01:10|1071.62|1068.74|1070.38|1067.5|1071.62|1068.74|1070.38|1067.5|0
1655398880000|2022-06-16 17:01:20|1070.01|1067.13|1069.88|1067|1070.01|1067.13|1069.63|1066.75|0
1655398890000|2022-06-16 17:01:30|1069.63|1066.75|1070.13|1067.25|1071.12|1068.24|1069.63|1066.75|0
1655398900000|2022-06-16 17:01:40|1069.88|1067|1069.13|1066.25|1069.88|1067|1068.39|1065.51|0
1655398910000|2022-06-16 17:01:50|1070.51|1067.63|1069.76|1066.88|1070.51|1067.63|1069.76|1066.88|0
1655398920000|2022-06-16 17:02:00|1069.13|1066.25|1069.88|1067|1069.88|1067|1068.64|1065.76|0
1655398930000|2022-06-16 17:02:10|1070.13|1067.25|1070.13|1067.25|1070.13|1067.25|1070.13|1067.25|0
1655398940000|2022-06-16 17:02:20|1071.12|1068.24|1071.62|1068.74|1071.62|1068.74|1071.12|1068.24|0
1655398950000|2022-06-16 17:02:30|1072|1069.12|1071.37|1068.49|1072.37|1069.49|1071.37|1068.49|0
1655398960000|2022-06-16 17:02:40|1071.87|1068.99|1071.37|1068.49|1072.37|1069.49|1071.37|1068.49|0
1655398970000|2022-06-16 17:02:50|1070.63|1067.75|1069.63|1066.75|1070.87|1067.99|1069.63|1066.75|0
1655398980000|2022-06-16 17:03:00|1069.38|1066.5|1069.63|1066.75|1069.63|1066.75|1069.38|1066.5|0
1655398990000|2022-06-16 17:03:10|1069.88|1067|1070.63|1067.75|1070.87|1067.99|1069.88|1067|0
1655399000000|2022-06-16 17:03:20|1070.87|1067.99|1071.12|1068.24|1071.12|1068.24|1070.87|1067.99|0
1655399010000|2022-06-16 17:03:30|1071.87|1068.99|1072.86|1069.98|1072.86|1069.98|1071.87|1068.99|0
1655399020000|2022-06-16 17:03:40|1072.62|1069.74|1072.86|1069.98|1072.86|1069.98|1072.62|1069.74|0
1655399030000|2022-06-16 17:03:50|1073.86|1070.98|1073.86|1070.98|1073.86|1070.98|1073.49|1070.61|0
1655399040000|2022-06-16 17:04:00|1074.11|1071.23|1074.61|1071.73|1074.61|1071.73|1074.11|1071.23|0
1655399050000|2022-06-16 17:04:10|1074.49|1071.61|1074.85|1071.97|1075.35|1072.47|1074.49|1071.61|0
1655399060000|2022-06-16 17:04:20|1074.36|1071.48|1074.85|1071.97|1074.85|1071.97|1073.99|1071.11|0
1655399070000|2022-06-16 17:04:30|1075.35|1072.47|1076.84|1073.96|1076.84|1073.96|1075.35|1072.47|0
1655399080000|2022-06-16 17:04:40|1077.09|1074.21|1077.59|1074.71|1077.59|1074.71|1077.09|1074.21|0
1655399090000|2022-06-16 17:04:50|1077.09|1074.21|1075.85|1072.97|1077.09|1074.21|1075.6|1072.72|0
1655399100000|2022-06-16 17:05:00|1075.35|1072.47|1074.85|1071.97|1075.35|1072.47|1074.85|1071.97|0
1655399110000|2022-06-16 17:05:10|1075.6|1072.72|1074.36|1071.48|1075.6|1072.72|1074.36|1071.48|0
1655399120000|2022-06-16 17:05:20|1073.61|1070.73|1073.61|1070.73|1074.11|1071.23|1073.61|1070.73|0
1655399130000|2022-06-16 17:05:30|1073.36|1070.48|1074.36|1071.48|1074.36|1071.48|1073.36|1070.48|0
1655399140000|2022-06-16 17:05:40|1074.85|1071.97|1072.86|1069.98|1074.85|1071.97|1072.86|1069.98|0
1655399150000|2022-06-16 17:05:50|1073.74|1070.86|1074.11|1071.23|1074.11|1071.23|1073.74|1070.86|0
1655399160000|2022-06-16 17:06:00|1073.86|1070.98|1074.61|1071.73|1074.61|1071.73|1073.86|1070.98|0
1655399170000|2022-06-16 17:06:10|1074.36|1071.48|1075.85|1072.97|1075.85|1072.97|1074.36|1071.48|0
1655399180000|2022-06-16 17:06:20|1076.35|1073.47|1076.6|1073.72|1076.6|1073.72|1076.35|1073.47|0
1655399190000|2022-06-16 17:06:30|1077.34|1074.46|1077.09|1074.21|1077.59|1074.71|1077.09|1074.21|0
1655399200000|2022-06-16 17:06:40|1076.6|1073.72|1075.1|1072.22|1076.6|1073.72|1075.1|1072.22|0
1655399210000|2022-06-16 17:06:50|1074.85|1071.97|1073.86|1070.98|1074.85|1071.97|1073.86|1070.98|0
1655399220000|2022-06-16 17:07:00|1073.36|1070.48|1071.12|1068.24|1073.36|1070.48|1071.12|1068.24|0
1655399230000|2022-06-16 17:07:10|1070.13|1067.25|1069.88|1067|1070.38|1067.5|1069.88|1067|0
1655399240000|2022-06-16 17:07:20|1068.88|1066|1069.63|1066.75|1069.63|1066.75|1068.88|1066|0
1655399250000|2022-06-16 17:07:30|1069.13|1066.25|1066.89|1064.01|1069.13|1066.25|1066.89|1064.01|0
1655399260000|2022-06-16 17:07:40|1067.14|1064.26|1067.39|1064.51|1067.39|1064.51|1066.89|1064.01|0
1655399270000|2022-06-16 17:07:50|1067.64|1064.76|1065.65|1062.77|1067.64|1064.76|1065.65|1062.77|0
1655399280000|2022-06-16 17:08:00|1064.41|1061.53|1063.91|1061.03|1064.41|1061.53|1063.91|1061.03|0
1655399290000|2022-06-16 17:08:10|1063.66|1060.78|1064.16|1061.28|1064.41|1061.53|1063.66|1060.78|0
1655399300000|2022-06-16 17:08:20|1063.91|1061.03|1063.41|1060.53|1064.16|1061.28|1063.41|1060.53|0
1655399310000|2022-06-16 17:08:30|1063.54|1060.66|1065.78|1062.9|1065.78|1062.9|1063.54|1060.66|0
1655399320000|2022-06-16 17:08:40|1066.65|1063.77|1067.14|1064.26|1067.14|1064.26|1066.4|1063.52|0
1655399330000|2022-06-16 17:08:50|1066.15|1063.27|1066.15|1063.27|1066.4|1063.52|1066.15|1063.27|0
1655399340000|2022-06-16 17:09:00|1066.4|1063.52|1066.89|1064.01|1066.89|1064.01|1066.4|1063.52|0
1655399350000|2022-06-16 17:09:10|1067.14|1064.26|1066.89|1064.01|1067.14|1064.26|1066.65|1063.77|0
1655399360000|2022-06-16 17:09:20|1066.65|1063.77|1066.65|1063.77|1066.65|1063.77|1066.15|1063.27|0
1655399370000|2022-06-16 17:09:30|1066.53|1063.65|1067.39|1064.51|1067.39|1064.51|1066.53|1063.65|0
1655399380000|2022-06-16 17:09:40|1067.64|1064.76|1067.64|1064.76|1068.14|1065.26|1067.64|1064.76|0
1655399390000|2022-06-16 17:09:50|1067.14|1064.26|1067.14|1064.26|1067.14|1064.26|1066.89|1064.01|0
1655399400000|2022-06-16 17:10:00|1066.78|1063.9|1067.64|1064.76|1067.64|1064.76|1066.78|1063.9|0
1655399410000|2022-06-16 17:10:10|1066.89|1064.01|1068.88|1066|1068.88|1066|1066.89|1064.01|0
1655399420000|2022-06-16 17:10:20|1069.13|1066.25|1070.51|1067.63|1070.51|1067.63|1069.13|1066.25|0
1655399430000|2022-06-16 17:10:30|1069.88|1067|1069.88|1067|1070.87|1067.99|1069.88|1067|0
1655399440000|2022-06-16 17:10:40|1070.13|1067.25|1068.64|1065.76|1070.13|1067.25|1068.64|1065.76|0
1655399450000|2022-06-16 17:10:50|1069.26|1066.38|1070.38|1067.5|1070.63|1067.75|1069.26|1066.38|0
1655399460000|2022-06-16 17:11:00|1070.63|1067.75|1070.87|1067.99|1070.87|1067.99|1069.63|1066.75|0
1655399470000|2022-06-16 17:11:10|1070.51|1067.63|1070.38|1067.5|1070.87|1067.99|1070.38|1067.5|0
1655399480000|2022-06-16 17:11:20|1070.13|1067.25|1068.88|1066|1070.13|1067.25|1068.88|1066|0
1655399490000|2022-06-16 17:11:30|1069.38|1066.5|1068.88|1066|1069.38|1066.5|1068.88|1066|0
1655399500000|2022-06-16 17:11:40|1068.39|1065.51|1067.64|1064.76|1068.64|1065.76|1067.64|1064.76|0
1655399510000|2022-06-16 17:11:50|1067.39|1064.51|1067.89|1065.01|1067.89|1065.01|1066.65|1063.77|0
1655399520000|2022-06-16 17:12:00|1068.14|1065.26|1066.65|1063.77|1068.14|1065.26|1066.65|1063.77|0
1655399530000|2022-06-16 17:12:10|1067.14|1064.26|1067.39|1064.51|1067.39|1064.51|1066.89|1064.01|0
1655399540000|2022-06-16 17:12:20|1066.89|1064.01|1066.4|1063.52|1066.89|1064.01|1066.4|1063.52|0
1655399550000|2022-06-16 17:12:30|1066.89|1064.01|1067.64|1064.76|1067.64|1064.76|1066.89|1064.01|0
1655399560000|2022-06-16 17:12:40|1068.14|1065.26|1067.89|1065.01|1068.14|1065.26|1067.64|1064.76|0
1655399570000|2022-06-16 17:12:50|1068.14|1065.26|1069.13|1066.25|1069.13|1066.25|1068.14|1065.26|0
1655399580000|2022-06-16 17:13:00|1069.51|1066.63|1070.13|1067.25|1070.13|1067.25|1069.51|1066.63|0
1655399590000|2022-06-16 17:13:10|1069.01|1066.13|1069.63|1066.75|1069.88|1067|1069.01|1066.13|0
1655399600000|2022-06-16 17:13:20|1069.88|1067|1070.13|1067.25|1070.13|1067.25|1069.63|1066.75|0
1655399610000|2022-06-16 17:13:30|1071.87|1068.99|1071.87|1068.99|1071.87|1068.99|1071.62|1068.74|0
1655399620000|2022-06-16 17:13:40|1072.37|1069.49|1072.12|1069.24|1072.37|1069.49|1072.12|1069.24|0
1655399630000|2022-06-16 17:13:50|1070.87|1067.99|1071.12|1068.24|1071.12|1068.24|1070.87|1067.99|0
1655399640000|2022-06-16 17:14:00|1070.63|1067.75|1071.62|1068.74|1071.62|1068.74|1070.38|1067.5|0
1655399650000|2022-06-16 17:14:10|1071.37|1068.49|1071.37|1068.49|1071.87|1068.99|1071.37|1068.49|0
1655399660000|2022-06-16 17:14:20|1071.62|1068.74|1069.88|1067|1071.62|1068.74|1069.88|1067|0
1655399670000|2022-06-16 17:14:30|1069.13|1066.25|1069.13|1066.25|1069.13|1066.25|1069.13|1066.25|0
1655399680000|2022-06-16 17:14:40|1069.38|1066.5|1069.13|1066.25|1069.51|1066.63|1069.13|1066.25|0
1655399690000|2022-06-16 17:14:50|1069.38|1066.5|1069.38|1066.5|1069.38|1066.5|1068.76|1065.88|0
1655399700000|2022-06-16 17:15:00|1069.63|1066.75|1068.88|1066|1069.63|1066.75|1068.88|1066|0
1655399710000|2022-06-16 17:15:10|1069.38|1066.5|1068.88|1066|1069.38|1066.5|1068.88|1066|0
1655399720000|2022-06-16 17:15:20|1068.39|1065.51|1068.39|1065.51|1068.64|1065.76|1068.39|1065.51|0
1655399730000|2022-06-16 17:15:30|1069.38|1066.5|1069.88|1067|1069.88|1067|1069.38|1066.5|0
1655399740000|2022-06-16 17:15:40|1068.88|1066|1068.64|1065.76|1068.88|1066|1068.64|1065.76|0
1655399750000|2022-06-16 17:15:50|1069.26|1066.38|1069.13|1066.25|1069.26|1066.38|1068.14|1065.26|0
1655399760000|2022-06-16 17:16:00|1070.13|1067.25|1070.51|1067.63|1070.51|1067.63|1069.88|1067|0
1655399770000|2022-06-16 17:16:10|1070.38|1067.5|1069.63|1066.75|1070.38|1067.5|1069.63|1066.75|0
1655399780000|2022-06-16 17:16:20|1069.88|1067|1070.38|1067.5|1070.38|1067.5|1069.88|1067|0
1655399790000|2022-06-16 17:16:30|1070.63|1067.75|1071.75|1068.87|1071.87|1068.99|1070.51|1067.63|0
1655399800000|2022-06-16 17:16:40|1071.87|1068.99|1072.37|1069.49|1072.37|1069.49|1071.62|1068.74|0
1655399810000|2022-06-16 17:16:50|1071.12|1068.24|1071.12|1068.24|1071.25|1068.37|1071.12|1068.24|0
1655399820000|2022-06-16 17:17:00|1070.87|1067.99|1070.38|1067.5|1070.87|1067.99|1070.38|1067.5|0
1655399830000|2022-06-16 17:17:10|1069.13|1066.25|1070.13|1067.25|1070.13|1067.25|1068.88|1066|0
1655399840000|2022-06-16 17:17:20|1069.76|1066.88|1069.88|1067|1069.88|1067|1069.76|1066.88|0
1655399850000|2022-06-16 17:17:30|1070.38|1067.5|1069.63|1066.75|1070.38|1067.5|1069.63|1066.75|0
1655399860000|2022-06-16 17:17:40|1069.38|1066.5|1069.63|1066.75|1069.63|1066.75|1069.38|1066.5|0
1655399870000|2022-06-16 17:17:50|1069.13|1066.25|1068.64|1065.76|1069.13|1066.25|1068.14|1065.26|0
1655399880000|2022-06-16 17:18:00|1069.63|1066.75|1068.14|1065.26|1069.63|1066.75|1068.14|1065.26|0
1655399890000|2022-06-16 17:18:10|1067.89|1065.01|1067.02|1064.14|1068.14|1065.26|1067.02|1064.14|0
1655399900000|2022-06-16 17:18:20|1067.64|1064.76|1067.64|1064.76|1068.39|1065.51|1067.64|1064.76|0
1655399910000|2022-06-16 17:18:30|1067.14|1064.26|1067.64|1064.76|1067.64|1064.76|1067.14|1064.26|0
1655399920000|2022-06-16 17:18:40|1068.39|1065.51|1067.64|1064.76|1068.39|1065.51|1067.64|1064.76|0
1655399930000|2022-06-16 17:18:50|1067.89|1065.01|1068.39|1065.51|1068.64|1065.76|1067.89|1065.01|0
1655399940000|2022-06-16 17:19:00|1069.13|1066.25|1069.13|1066.25|1069.13|1066.25|1069.13|1066.25|0
1655399950000|2022-06-16 17:19:10|1069.63|1066.75|1070.63|1067.75|1070.63|1067.75|1069.38|1066.5|0
1655399960000|2022-06-16 17:19:20|1070.75|1067.87|1071.12|1068.24|1071.37|1068.49|1070.75|1067.87|0
1655399970000|2022-06-16 17:19:30|1071.62|1068.74|1071.37|1068.49|1071.62|1068.74|1071.37|1068.49|0
1655399980000|2022-06-16 17:19:40|1071.12|1068.24|1071.5|1068.62|1071.5|1068.62|1071.12|1068.24|0
1655399990000|2022-06-16 17:19:50|1071.62|1068.74|1072.37|1069.49|1072.37|1069.49|1071.62|1068.74|0
1655400000000|2022-06-16 17:20:00|1072.12|1069.24|1072.12|1069.24|1072.37|1069.49|1071.87|1068.99|0
1655400010000|2022-06-16 17:20:10|1071.62|1068.74|1072.61|1069.73|1072.61|1069.73|1071.62|1068.74|0
1655400020000|2022-06-16 17:20:20|1072.37|1069.49|1072.61|1069.73|1072.86|1069.98|1072.37|1069.49|0
1655400030000|2022-06-16 17:20:30|1073.11|1070.23|1074.6|1071.72|1074.6|1071.72|1073.11|1070.23|0
1655400040000|2022-06-16 17:20:40|1073.74|1070.86|1074.11|1071.23|1074.11|1071.23|1073.61|1070.73|0
1655400050000|2022-06-16 17:20:50|1074.36|1071.48|1073.11|1070.23|1074.36|1071.48|1073.11|1070.23|0
1655400060000|2022-06-16 17:21:00|1073.36|1070.48|1074.6|1071.72|1074.6|1071.72|1073.36|1070.48|0
1655400070000|2022-06-16 17:21:10|1074.85|1071.97|1075.6|1072.72|1075.6|1072.72|1074.85|1071.97|0
1655400080000|2022-06-16 17:21:20|1076.35|1073.47|1077.09|1074.21|1077.09|1074.21|1076.35|1073.47|0
1655400090000|2022-06-16 17:21:30|1077.34|1074.46|1075.85|1072.97|1077.34|1074.46|1075.85|1072.97|0
1655400100000|2022-06-16 17:21:40|1075.6|1072.72|1077.09|1074.21|1077.09|1074.21|1075.6|1072.72|0
1655400110000|2022-06-16 17:21:50|1077.59|1074.71|1077.59|1074.71|1077.84|1074.96|1077.34|1074.46|0
1655400120000|2022-06-16 17:22:00|1078.09|1075.21|1078.34|1075.46|1078.34|1075.46|1078.09|1075.21|0
1655400130000|2022-06-16 17:22:10|1078.09|1075.21|1076.35|1073.47|1078.09|1075.21|1076.35|1073.47|0
1655400140000|2022-06-16 17:22:20|1075.48|1072.6|1075.85|1072.97|1075.85|1072.97|1075.35|1072.47|0
1655400150000|2022-06-16 17:22:30|1076.48|1073.6|1076.1|1073.22|1076.48|1073.6|1075.35|1072.47|0
1655400160000|2022-06-16 17:22:40|1075.85|1072.97|1075.6|1072.72|1075.85|1072.97|1075.35|1072.47|0
1655400170000|2022-06-16 17:22:50|1075.85|1072.97|1075.85|1072.97|1076.35|1073.47|1075.6|1072.72|0
1655400180000|2022-06-16 17:23:00|1076.84|1073.96|1076.1|1073.22|1077.09|1074.21|1076.1|1073.22|0
1655400190000|2022-06-16 17:23:10|1075.85|1072.97|1075.6|1072.72|1075.85|1072.97|1075.35|1072.47|0
1655400200000|2022-06-16 17:23:20|1076.1|1073.22|1076.1|1073.22|1076.35|1073.47|1076.1|1073.22|0
1655400210000|2022-06-16 17:23:30|1076.35|1073.47|1076.1|1073.22|1076.6|1073.72|1076.1|1073.22|0
1655400220000|2022-06-16 17:23:40|1077.34|1074.46|1077.84|1074.96|1078.09|1075.21|1077.34|1074.46|0
1655400230000|2022-06-16 17:23:50|1078.09|1075.21|1078.09|1075.21|1078.34|1075.46|1077.84|1074.96|0
1655400240000|2022-06-16 17:24:00|1078.59|1075.71|1078.34|1075.46|1078.83|1075.95|1078.34|1075.46|0
1655400250000|2022-06-16 17:24:10|1078.09|1075.21|1078.83|1075.95|1079.08|1076.2|1078.09|1075.21|0
1655400260000|2022-06-16 17:24:20|1079.08|1076.2|1078.34|1075.46|1079.08|1076.2|1077.84|1074.96|0
1655400270000|2022-06-16 17:24:30|1078.09|1075.21|1078.09|1075.21|1078.34|1075.46|1078.09|1075.21|0
1655400280000|2022-06-16 17:24:40|1077.84|1074.96|1078.34|1075.46|1078.59|1075.71|1077.84|1074.96|0
1655400290000|2022-06-16 17:24:50|1078.47|1075.59|1078.59|1075.71|1078.59|1075.71|1078.34|1075.46|0
1655400300000|2022-06-16 17:25:00|1078.34|1075.46|1078.83|1075.95|1079.96|1077.08|1078.34|1075.46|0
1655400310000|2022-06-16 17:25:10|1078.59|1075.71|1079.83|1076.95|1079.83|1076.95|1078.59|1075.71|0
1655400320000|2022-06-16 17:25:20|1079.33|1076.45|1078.59|1075.71|1079.33|1076.45|1078.59|1075.71|0
1655400330000|2022-06-16 17:25:30|1079.08|1076.2|1078.83|1075.95|1079.33|1076.45|1078.83|1075.95|0
1655400340000|2022-06-16 17:25:40|1079.58|1076.7|1079.33|1076.45|1079.58|1076.7|1079.08|1076.2|0
1655400350000|2022-06-16 17:25:50|1080.08|1077.2|1078.34|1075.46|1080.08|1077.2|1078.34|1075.46|0
1655400360000|2022-06-16 17:26:00|1077.84|1074.96|1077.09|1074.21|1077.84|1074.96|1076.84|1073.96|0
1655400370000|2022-06-16 17:26:10|1076.84|1073.96|1076.6|1073.72|1077.34|1074.46|1076.6|1073.72|0
1655400380000|2022-06-16 17:26:20|1076.35|1073.47|1076.35|1073.47|1076.35|1073.47|1076.35|1073.47|0
1655400390000|2022-06-16 17:26:30|1076.59|1073.71|1076.84|1073.96|1077.09|1074.21|1076.59|1073.71|0
1655400400000|2022-06-16 17:26:40|1076.1|1073.22|1076.1|1073.22|1076.59|1073.71|1076.1|1073.22|0
1655400410000|2022-06-16 17:26:50|1075.6|1072.72|1076.59|1073.71|1076.59|1073.71|1075.6|1072.72|0
1655400420000|2022-06-16 17:27:00|1075.85|1072.97|1076.1|1073.22|1076.35|1073.47|1075.85|1072.97|0
1655400430000|2022-06-16 17:27:10|1075.6|1072.72|1076.1|1073.22|1076.1|1073.22|1075.6|1072.72|0
1655400440000|2022-06-16 17:27:20|1077.09|1074.21|1075.85|1072.97|1077.47|1074.59|1075.6|1072.72|0
1655400450000|2022-06-16 17:27:30|1075.6|1072.72|1076.35|1073.47|1076.35|1073.47|1075.6|1072.72|0
1655400460000|2022-06-16 17:27:40|1076.1|1073.22|1074.6|1071.72|1076.1|1073.22|1074.36|1071.48|0
1655400470000|2022-06-16 17:27:50|1074.11|1071.23|1070.62|1067.74|1074.11|1071.23|1070.13|1067.25|0
1655400480000|2022-06-16 17:28:00|1072.86|1069.98|1070.13|1067.25|1072.86|1069.98|1070.13|1067.25|0
1655400490000|2022-06-16 17:28:10|1070.38|1067.5|1066.65|1063.77|1070.38|1067.5|1066.65|1063.77|0
1655400500000|2022-06-16 17:28:20|1066.15|1063.27|1063.66|1060.78|1066.15|1063.27|1063.66|1060.78|0
1655400510000|2022-06-16 17:28:30|1065.78|1062.9|1067.64|1064.76|1067.64|1064.76|1065.78|1062.9|0
1655400520000|2022-06-16 17:28:40|1068.14|1065.26|1064.66|1061.78|1068.14|1065.26|1064.66|1061.78|0
1655400530000|2022-06-16 17:28:50|1063.05|1060.17|1063.29|1060.41|1064.41|1061.53|1062.67|1059.79|0
1655400540000|2022-06-16 17:29:00|1062.42|1059.54|1063.41|1060.53|1063.66|1060.78|1062.42|1059.54|0
1655400550000|2022-06-16 17:29:10|1062.42|1059.54|1061.92|1059.04|1062.92|1060.04|1061.92|1059.04|0
1655400560000|2022-06-16 17:29:20|1061.42|1058.54|1063.41|1060.53|1063.41|1060.53|1061.42|1058.54|0
1655400570000|2022-06-16 17:29:30|1063.91|1061.03|1065.15|1062.27|1065.15|1062.27|1063.91|1061.03|0
1655400580000|2022-06-16 17:29:40|1065.65|1062.77|1066.4|1063.52|1066.89|1064.01|1065.65|1062.77|0
1655400590000|2022-06-16 17:29:50|1066.03|1063.15|1065.9|1063.02|1066.15|1063.27|1065.78|1062.9|0
1655400600000|2022-06-16 17:30:00|1069.38|1066.5|1070.87|1067.99|1070.87|1067.99|1069.13|1066.25|0
1655400610000|2022-06-16 17:30:10|1069.88|1067|1069.13|1066.25|1069.88|1067|1069.13|1066.25|0
1655400620000|2022-06-16 17:30:20|1070.38|1067.5|1068.14|1065.26|1070.87|1067.99|1068.14|1065.26|0
1655400630000|2022-06-16 17:30:30|1066.4|1063.52|1065.4|1062.52|1066.65|1063.77|1065.4|1062.52|0
1655400640000|2022-06-16 17:30:40|1066.15|1063.27|1065.4|1062.52|1066.65|1063.77|1065.4|1062.52|0
1655400650000|2022-06-16 17:30:50|1065.15|1062.27|1064.9|1062.02|1065.15|1062.27|1063.91|1061.03|0
1655400660000|2022-06-16 17:31:00|1064.66|1061.78|1063.66|1060.78|1064.66|1061.78|1063.41|1060.53|0
1655400670000|2022-06-16 17:31:10|1064.41|1061.53|1064.66|1061.78|1064.9|1062.02|1064.41|1061.53|0
1655400680000|2022-06-16 17:31:20|1065.4|1062.52|1065.4|1062.52|1065.4|1062.52|1064.9|1062.02|0
1655400690000|2022-06-16 17:31:30|1064.16|1061.28|1064.41|1061.53|1064.66|1061.78|1064.16|1061.28|0
1655400700000|2022-06-16 17:31:40|1064.16|1061.28|1067.64|1064.76|1067.64|1064.76|1063.91|1061.03|0
1655400710000|2022-06-16 17:31:50|1068.14|1065.26|1069.13|1066.25|1069.13|1066.25|1067.89|1065.01|0
1655400720000|2022-06-16 17:32:00|1068.88|1066|1072.61|1069.73|1072.61|1069.73|1068.88|1066|0
1655400730000|2022-06-16 17:32:10|1071.12|1068.24|1072.37|1069.49|1073.61|1070.73|1071.12|1068.24|0
1655400740000|2022-06-16 17:32:20|1071.87|1068.99|1071.12|1068.24|1071.87|1068.99|1070.87|1067.99|0
1655400750000|2022-06-16 17:32:30|1071.37|1068.49|1071.87|1068.99|1072.61|1069.73|1071.37|1068.49|0
1655400760000|2022-06-16 17:32:40|1072.12|1069.24|1069.88|1067|1072.25|1069.37|1069.88|1067|0
1655400770000|2022-06-16 17:32:50|1069.13|1066.25|1069.13|1066.25|1069.13|1066.25|1068.14|1065.26|0
1655400780000|2022-06-16 17:33:00|1067.64|1064.76|1066.53|1063.65|1067.64|1064.76|1066.4|1063.52|0
1655400790000|2022-06-16 17:33:10|1065.9|1063.02|1065.65|1062.77|1065.9|1063.02|1065.4|1062.52|0
1655400800000|2022-06-16 17:33:20|1065.15|1062.27|1067.52|1064.64|1067.52|1064.64|1065.15|1062.27|0
1655400810000|2022-06-16 17:33:30|1067.89|1065.01|1065.15|1062.27|1067.89|1065.01|1065.15|1062.27|0
1655400820000|2022-06-16 17:33:40|1064.9|1062.02|1065.9|1063.02|1067.02|1064.14|1064.9|1062.02|0
1655400830000|2022-06-16 17:33:50|1065.65|1062.77|1066.4|1063.52|1066.65|1063.77|1065.65|1062.77|0
1655400840000|2022-06-16 17:34:00|1065.9|1063.02|1068.14|1065.26|1068.14|1065.26|1065.9|1063.02|0
1655400850000|2022-06-16 17:34:10|1068.64|1065.76|1068.88|1066|1069.13|1066.25|1068.64|1065.76|0
1655400860000|2022-06-16 17:34:20|1069.13|1066.25|1067.39|1064.51|1069.13|1066.25|1067.39|1064.51|0
1655400870000|2022-06-16 17:34:30|1067.14|1064.26|1065.9|1063.02|1067.14|1064.26|1065.9|1063.02|0
1655400880000|2022-06-16 17:34:40|1066.4|1063.52|1067.02|1064.14|1067.02|1064.14|1065.9|1063.02|0
1655400890000|2022-06-16 17:34:50|1066.65|1063.77|1066.15|1063.27|1066.65|1063.77|1066.15|1063.27|0
1655400900000|2022-06-16 17:35:00|1065.9|1063.02|1065.4|1062.52|1065.9|1063.02|1065.4|1062.52|0
1655400910000|2022-06-16 17:35:10|1066.89|1064.01|1067.39|1064.51|1068.02|1065.14|1066.89|1064.01|0
1655400920000|2022-06-16 17:35:20|1067.89|1065.01|1068.88|1066|1068.88|1066|1067.64|1064.76|0
1655400930000|2022-06-16 17:35:30|1069.13|1066.25|1070.62|1067.74|1070.62|1067.74|1068.88|1066|0
1655400940000|2022-06-16 17:35:40|1070.13|1067.25|1070.13|1067.25|1070.62|1067.74|1070.13|1067.25|0
1655400950000|2022-06-16 17:35:50|1070.62|1067.74|1070.62|1067.74|1070.62|1067.74|1070.13|1067.25|0
1655400960000|2022-06-16 17:36:00|1070.38|1067.5|1070.75|1067.87|1070.75|1067.87|1070.38|1067.5|0
1655400970000|2022-06-16 17:36:10|1070.62|1067.74|1068.64|1065.76|1070.62|1067.74|1068.64|1065.76|0
1655400980000|2022-06-16 17:36:20|1069.13|1066.25|1069.63|1066.75|1069.63|1066.75|1068.39|1065.51|0
1655400990000|2022-06-16 17:36:30|1069.88|1067|1071.62|1068.74|1071.62|1068.74|1069.88|1067|0
1655401000000|2022-06-16 17:36:40|1071.37|1068.49|1071.12|1068.24|1071.62|1068.74|1071.12|1068.24|0
1655401010000|2022-06-16 17:36:50|1070.87|1067.99|1072.37|1069.49|1072.37|1069.49|1070.87|1067.99|0
1655401020000|2022-06-16 17:37:00|1071.62|1068.74|1072.12|1069.24|1072.37|1069.49|1071.62|1068.74|0
1655401030000|2022-06-16 17:37:10|1070.87|1067.99|1072.12|1069.24|1072.37|1069.49|1070.87|1067.99|0
1655401040000|2022-06-16 17:37:20|1073.11|1070.23|1073.11|1070.23|1073.36|1070.48|1073.11|1070.23|0
1655401050000|2022-06-16 17:37:30|1072.86|1069.98|1071.87|1068.99|1072.86|1069.98|1071.87|1068.99|0
1655401060000|2022-06-16 17:37:40|1071.12|1068.24|1071|1068.12|1071.37|1068.49|1071|1068.12|0
1655401070000|2022-06-16 17:37:50|1070.87|1067.99|1070.13|1067.25|1070.87|1067.99|1070.13|1067.25|0
1655401080000|2022-06-16 17:38:00|1069.63|1066.75|1071.87|1068.99|1071.87|1068.99|1069.63|1066.75|0
1655401090000|2022-06-16 17:38:10|1070.87|1067.99|1071.62|1068.74|1071.62|1068.74|1070.87|1067.99|0
1655401100000|2022-06-16 17:38:20|1072.12|1069.24|1072.12|1069.24|1073.36|1070.48|1072.12|1069.24|0
1655401110000|2022-06-16 17:38:30|1073.61|1070.73|1073.11|1070.23|1073.61|1070.73|1073.11|1070.23|0
1655401120000|2022-06-16 17:38:40|1073.36|1070.48|1070.62|1067.74|1073.36|1070.48|1070.62|1067.74|0
1655401130000|2022-06-16 17:38:50|1070.38|1067.5|1069.38|1066.5|1070.38|1067.5|1069.38|1066.5|0
1655401140000|2022-06-16 17:39:00|1070.13|1067.25|1070.87|1067.99|1070.87|1067.99|1070.13|1067.25|0
1655401150000|2022-06-16 17:39:10|1070.13|1067.25|1067.14|1064.26|1070.13|1067.25|1067.14|1064.26|0
1655401160000|2022-06-16 17:39:20|1067.64|1064.76|1068.88|1066|1068.88|1066|1067.64|1064.76|0
1655401170000|2022-06-16 17:39:30|1069.13|1066.25|1069.63|1066.75|1070.13|1067.25|1069.13|1066.25|0
1655401180000|2022-06-16 17:39:40|1069.13|1066.25|1069.38|1066.5|1069.38|1066.5|1069.13|1066.25|0
1655401190000|2022-06-16 17:39:50|1068.14|1065.26|1068.64|1065.76|1068.64|1065.76|1068.14|1065.26|0
1655401200000|2022-06-16 17:40:00|1068.88|1066|1069.88|1067|1069.88|1067|1067.77|1064.89|0
1655401210000|2022-06-16 17:40:10|1070.38|1067.5|1069.38|1066.5|1070.87|1067.99|1069.38|1066.5|0
1655401220000|2022-06-16 17:40:20|1068.64|1065.76|1067.64|1064.76|1068.64|1065.76|1067.64|1064.76|0
1655401230000|2022-06-16 17:40:30|1067.89|1065.01|1068.14|1065.26|1068.14|1065.26|1067.89|1065.01|0
1655401240000|2022-06-16 17:40:40|1068.88|1066|1070.62|1067.74|1070.62|1067.74|1068.88|1066|0
1655401250000|2022-06-16 17:40:50|1070.87|1067.99|1072.61|1069.73|1072.61|1069.73|1070.87|1067.99|0
1655401260000|2022-06-16 17:41:00|1072.86|1069.98|1073.86|1070.98|1073.86|1070.98|1072.86|1069.98|0
1655401270000|2022-06-16 17:41:10|1072.74|1069.86|1073.36|1070.48|1073.36|1070.48|1072.37|1069.49|0
1655401280000|2022-06-16 17:41:20|1074.11|1071.23|1072.61|1069.73|1074.11|1071.23|1072.61|1069.73|0
1655401290000|2022-06-16 17:41:30|1072.86|1069.98|1071.75|1068.87|1072.86|1069.98|1071.75|1068.87|0
1655401300000|2022-06-16 17:41:40|1071.37|1068.49|1072.86|1069.98|1072.86|1069.98|1071.37|1068.49|0
1655401310000|2022-06-16 17:41:50|1073.11|1070.23|1072.61|1069.73|1073.11|1070.23|1072.61|1069.73|0
1655401320000|2022-06-16 17:42:00|1072.86|1069.98|1073.86|1070.98|1073.86|1070.98|1072.86|1069.98|0
1655401330000|2022-06-16 17:42:10|1074.6|1071.72|1073.61|1070.73|1074.6|1071.72|1072.86|1069.98|0
1655401340000|2022-06-16 17:42:20|1073.86|1070.98|1072.61|1069.73|1073.86|1070.98|1072.61|1069.73|0
1655401350000|2022-06-16 17:42:30|1072.37|1069.49|1072.86|1069.98|1074.36|1071.48|1072.37|1069.49|0
1655401360000|2022-06-16 17:42:40|1072.61|1069.73|1072.12|1069.24|1072.61|1069.73|1072.12|1069.24|0
1655401370000|2022-06-16 17:42:50|1071.87|1068.99|1073.99|1071.11|1073.99|1071.11|1071.87|1068.99|0
1655401380000|2022-06-16 17:43:00|1072.61|1069.73|1073.86|1070.98|1073.99|1071.11|1072.61|1069.73|0
1655401390000|2022-06-16 17:43:10|1072.37|1069.49|1073.86|1070.98|1073.86|1070.98|1072.37|1069.49|0
1655401400000|2022-06-16 17:43:20|1074.11|1071.23|1074.11|1071.23|1074.85|1071.97|1074.11|1071.23|0
1655401410000|2022-06-16 17:43:30|1073.36|1070.48|1074.6|1071.72|1074.6|1071.72|1073.36|1070.48|0
1655401420000|2022-06-16 17:43:40|1075.1|1072.22|1075.1|1072.22|1075.1|1072.22|1074.6|1071.72|0
1655401430000|2022-06-16 17:43:50|1075.35|1072.47|1074.6|1071.72|1075.35|1072.47|1074.6|1071.72|0
1655401440000|2022-06-16 17:44:00|1075.6|1072.72|1075.6|1072.72|1075.85|1072.97|1075.6|1072.72|0
1655401450000|2022-06-16 17:44:10|1076.1|1073.22|1077.09|1074.21|1077.09|1074.21|1076.1|1073.22|0
1655401460000|2022-06-16 17:44:20|1077.59|1074.71|1077.72|1074.84|1078.09|1075.21|1077.59|1074.71|0
1655401470000|2022-06-16 17:44:30|1077.59|1074.71|1077.59|1074.71|1077.59|1074.71|1077.09|1074.21|0
1655401480000|2022-06-16 17:44:40|1077.84|1074.96|1078.34|1075.46|1078.58|1075.7|1077.84|1074.96|0
1655401490000|2022-06-16 17:44:50|1078.58|1075.7|1079.33|1076.45|1079.33|1076.45|1078.58|1075.7|0
1655401500000|2022-06-16 17:45:00|1079.83|1076.95|1080.33|1077.45|1080.33|1077.45|1079.83|1076.95|0
1655401510000|2022-06-16 17:45:10|1080.58|1077.7|1080.58|1077.7|1081.07|1078.19|1080.33|1077.45|0
1655401520000|2022-06-16 17:45:20|1081.32|1078.44|1080.58|1077.7|1081.32|1078.44|1080.08|1077.2|0
1655401530000|2022-06-16 17:45:30|1079.58|1076.7|1079.08|1076.2|1079.58|1076.7|1078.83|1075.95|0
1655401540000|2022-06-16 17:45:40|1079.83|1076.95|1080.33|1077.45|1080.33|1077.45|1078.83|1075.95|0
1655401550000|2022-06-16 17:45:50|1079.08|1076.2|1078.47|1075.59|1079.08|1076.2|1078.47|1075.59|0
1655401560000|2022-06-16 17:46:00|1078.58|1075.7|1080.08|1077.2|1080.08|1077.2|1078.58|1075.7|0
1655401570000|2022-06-16 17:46:10|1080.58|1077.7|1079.58|1076.7|1080.82|1077.94|1079.58|1076.7|0
1655401580000|2022-06-16 17:46:20|1079.33|1076.45|1079.83|1076.95|1079.83|1076.95|1079.08|1076.2|0
1655401590000|2022-06-16 17:46:30|1080.46|1077.58|1080.58|1077.7|1081.07|1078.19|1079.83|1076.95|0
1655401600000|2022-06-16 17:46:40|1080.33|1077.45|1081.07|1078.19|1081.07|1078.19|1080.33|1077.45|0
1655401610000|2022-06-16 17:46:50|1080.58|1077.7|1081.82|1078.94|1081.82|1078.94|1080.58|1077.7|0
1655401620000|2022-06-16 17:47:00|1081.57|1078.69|1081.82|1078.94|1082.07|1079.19|1081.57|1078.69|0
1655401630000|2022-06-16 17:47:10|1082.07|1079.19|1083.31|1080.43|1083.31|1080.43|1082.07|1079.19|0
1655401640000|2022-06-16 17:47:20|1082.81|1079.93|1083.56|1080.68|1083.56|1080.68|1082.81|1079.93|0
1655401650000|2022-06-16 17:47:30|1084.06|1081.18|1082.7|1079.82|1084.06|1081.18|1082.7|1079.82|0
1655401660000|2022-06-16 17:47:40|1082.32|1079.44|1082.32|1079.44|1083.06|1080.18|1082.32|1079.44|0
1655401670000|2022-06-16 17:47:50|1082.07|1079.19|1082.32|1079.44|1082.81|1079.93|1082.07|1079.19|0
1655401680000|2022-06-16 17:48:00|1083.06|1080.18|1082.32|1079.44|1083.31|1080.43|1082.32|1079.44|0
1655401690000|2022-06-16 17:48:10|1083.06|1080.18|1083.06|1080.18|1083.31|1080.43|1083.06|1080.18|0
1655401700000|2022-06-16 17:48:20|1083.56|1080.68|1082.32|1079.44|1083.56|1080.68|1082.32|1079.44|0
1655401710000|2022-06-16 17:48:30|1081.07|1078.19|1081.57|1078.69|1081.57|1078.69|1081.07|1078.19|0
1655401720000|2022-06-16 17:48:40|1081.07|1078.19|1080.82|1077.94|1081.07|1078.19|1080.82|1077.94|0
1655401730000|2022-06-16 17:48:50|1080.33|1077.45|1080.33|1077.45|1080.33|1077.45|1080.08|1077.2|0
1655401740000|2022-06-16 17:49:00|1081.57|1078.69|1082.32|1079.44|1082.32|1079.44|1081.57|1078.69|0
1655401750000|2022-06-16 17:49:10|1082.07|1079.19|1082.07|1079.19|1082.32|1079.44|1082.07|1079.19|0
1655401760000|2022-06-16 17:49:20|1082.32|1079.44|1082.45|1079.57|1082.57|1079.69|1082.32|1079.44|0
1655401770000|2022-06-16 17:49:30|1082.32|1079.44|1080.46|1077.58|1082.32|1079.44|1080.46|1077.58|0
1655401780000|2022-06-16 17:49:40|1080.08|1077.2|1080.08|1077.2|1080.08|1077.2|1079.83|1076.95|0
1655401790000|2022-06-16 17:49:50|1080.82|1077.94|1079.33|1076.45|1080.82|1077.94|1079.33|1076.45|0
1655401800000|2022-06-16 17:50:00|1078.34|1075.46|1079.58|1076.7|1079.83|1076.95|1078.34|1075.46|0
1655401810000|2022-06-16 17:50:10|1079.83|1076.95|1081.32|1078.44|1081.32|1078.44|1079.83|1076.95|0
1655401820000|2022-06-16 17:50:20|1080.82|1077.94|1081.32|1078.44|1081.45|1078.57|1080.82|1077.94|0
1655401830000|2022-06-16 17:50:30|1081.57|1078.69|1081.82|1078.94|1082.32|1079.44|1081.57|1078.69|0
1655401840000|2022-06-16 17:50:40|1082.07|1079.19|1082.07|1079.19|1082.57|1079.69|1082.07|1079.19|0
1655401850000|2022-06-16 17:50:50|1082.57|1079.69|1082.32|1079.44|1082.57|1079.69|1082.07|1079.19|0
1655401860000|2022-06-16 17:51:00|1082.81|1079.93|1082.07|1079.19|1082.81|1079.93|1082.07|1079.19|0
1655401870000|2022-06-16 17:51:10|1083.06|1080.18|1083.06|1080.18|1083.31|1080.43|1083.06|1080.18|0
1655401880000|2022-06-16 17:51:20|1083.31|1080.43|1081.82|1078.94|1083.31|1080.43|1081.82|1078.94|0
1655401890000|2022-06-16 17:51:30|1082.07|1079.19|1081.32|1078.44|1082.07|1079.19|1080.82|1077.94|0
1655401900000|2022-06-16 17:51:40|1082.57|1079.69|1082.57|1079.69|1082.57|1079.69|1082.57|1079.69|0
1655401920000|2022-06-16 17:52:00|1083.19|1080.31|1082.81|1079.93|1083.19|1080.31|1082.57|1079.69|0
1655401930000|2022-06-16 17:52:10|1082.94|1080.06|1083.31|1080.43|1083.56|1080.68|1082.94|1080.06|0
1655401940000|2022-06-16 17:52:20|1082.81|1079.93|1083.06|1080.18|1083.06|1080.18|1082.81|1079.93|0
1655401950000|2022-06-16 17:52:30|1083.31|1080.43|1083.06|1080.18|1083.31|1080.43|1082.81|1079.93|0
1655401960000|2022-06-16 17:52:40|1082.81|1079.93|1082.32|1079.44|1082.94|1080.06|1082.32|1079.44|0
1655401970000|2022-06-16 17:52:50|1082.07|1079.19|1083.31|1080.43|1083.31|1080.43|1081.82|1078.94|0
1655401980000|2022-06-16 17:53:00|1083.69|1080.81|1082.2|1079.32|1083.69|1080.81|1082.2|1079.32|0
1655401990000|2022-06-16 17:53:10|1082.07|1079.19|1081.32|1078.44|1082.07|1079.19|1081.32|1078.44|0
1655402000000|2022-06-16 17:53:20|1081.57|1078.69|1081.57|1078.69|1081.57|1078.69|1081.32|1078.44|0
1655402010000|2022-06-16 17:53:30|1081.32|1078.44|1082.32|1079.44|1082.32|1079.44|1081.32|1078.44|0
1655402020000|2022-06-16 17:53:40|1082.57|1079.69|1082.32|1079.44|1082.57|1079.69|1082.32|1079.44|0
1655402030000|2022-06-16 17:53:50|1081.07|1078.19|1081.57|1078.69|1081.82|1078.94|1081.07|1078.19|0
1655402040000|2022-06-16 17:54:00|1081.82|1078.94|1082.07|1079.19|1082.07|1079.19|1081.32|1078.44|0
1655402050000|2022-06-16 17:54:10|1082.32|1079.44|1081.32|1078.44|1082.32|1079.44|1081.07|1078.19|0
1655402060000|2022-06-16 17:54:20|1082.32|1079.44|1082.32|1079.44|1082.32|1079.44|1082.07|1079.19|0
1655402070000|2022-06-16 17:54:30|1082.57|1079.69|1082.07|1079.19|1082.57|1079.69|1082.07|1079.19|0
1655402080000|2022-06-16 17:54:40|1082.57|1079.69|1082.57|1079.69|1082.81|1079.93|1082.57|1079.69|0
1655402090000|2022-06-16 17:54:50|1082.32|1079.44|1082.57|1079.69|1082.81|1079.93|1082.32|1079.44|0
1655402100000|2022-06-16 17:55:00|1082.32|1079.44|1082.32|1079.44|1083.56|1080.68|1082.32|1079.44|0
1655402110000|2022-06-16 17:55:10|1083.31|1080.43|1081.32|1078.44|1083.31|1080.43|1081.07|1078.19|0
1655402120000|2022-06-16 17:55:20|1081.57|1078.69|1082.57|1079.69|1082.57|1079.69|1081.57|1078.69|0
1655402130000|2022-06-16 17:55:30|1082.81|1079.93|1082.57|1079.69|1083.06|1080.18|1082.57|1079.69|0
1655402140000|2022-06-16 17:55:40|1083.31|1080.43|1083.31|1080.43|1083.31|1080.43|1083.06|1080.18|0
1655402150000|2022-06-16 17:55:50|1083.56|1080.68|1082.81|1079.93|1083.56|1080.68|1082.81|1079.93|0
1655402160000|2022-06-16 17:56:00|1083.56|1080.68|1083.56|1080.68|1083.81|1080.93|1083.56|1080.68|0
1655402170000|2022-06-16 17:56:10|1084.81|1081.93|1085.8|1082.92|1085.8|1082.92|1084.81|1081.93|0
1655402180000|2022-06-16 17:56:20|1085.55|1082.67|1083.81|1080.93|1085.8|1082.92|1083.81|1080.93|0
1655402190000|2022-06-16 17:56:30|1083.69|1080.81|1083.06|1080.18|1083.69|1080.81|1083.06|1080.18|0
1655402200000|2022-06-16 17:56:40|1082.81|1079.93|1084.31|1081.43|1084.31|1081.43|1082.81|1079.93|0
1655402210000|2022-06-16 17:56:50|1083.81|1080.93|1084.19|1081.31|1084.19|1081.31|1083.81|1080.93|0
1655402220000|2022-06-16 17:57:00|1083.81|1080.93|1083.56|1080.68|1084.06|1081.18|1083.56|1080.68|0
1655402230000|2022-06-16 17:57:10|1083.31|1080.43|1083.31|1080.43|1083.31|1080.43|1082.81|1079.93|0
1655402240000|2022-06-16 17:57:20|1083.06|1080.18|1083.31|1080.43|1083.31|1080.43|1083.06|1080.18|0
1655402250000|2022-06-16 17:57:30|1083.56|1080.68|1083.56|1080.68|1083.56|1080.68|1083.56|1080.68|0
1655402260000|2022-06-16 17:57:40|1083.31|1080.43|1083.56|1080.68|1083.56|1080.68|1083.31|1080.43|0
1655402270000|2022-06-16 17:57:50|1084.56|1081.68|1085.55|1082.67|1085.55|1082.67|1084.56|1081.68|0
1655402280000|2022-06-16 17:58:00|1085.8|1082.92|1086.55|1083.67|1086.55|1083.67|1085.8|1082.92|0
1655402290000|2022-06-16 17:58:10|1086.3|1083.42|1086.23|1083.35|1086.8|1083.92|1086.23|1083.35|0
1655402300000|2022-06-16 17:58:20|1086.48|1083.6|1087.21|1084.33|1087.21|1084.33|1086.48|1083.6|0
1655402310000|2022-06-16 17:58:30|1086.71|1083.83|1089.2|1086.32|1089.2|1086.32|1086.71|1083.83|0
1655402330000|2022-06-16 17:58:50|1089.45|1086.57|1089.45|1086.57|1089.45|1086.57|1089.45|1086.57|0
1655402340000|2022-06-16 17:59:00|1089.7|1086.82|1088.95|1086.07|1089.95|1087.07|1088.95|1086.07|0
1655402350000|2022-06-16 17:59:10|1088.46|1085.58|1088.46|1085.58|1088.46|1085.58|1088.21|1085.33|0
1655402360000|2022-06-16 17:59:20|1089.45|1086.57|1090.45|1087.57|1090.45|1087.57|1089.45|1086.57|0
1655402370000|2022-06-16 17:59:30|1090.7|1087.82|1090.7|1087.82|1090.95|1088.07|1090.7|1087.82|0
1655402380000|2022-06-16 17:59:40|1090.95|1088.07|1092.19|1089.31|1092.19|1089.31|1090.95|1088.07|0
1655402390000|2022-06-16 17:59:50|1091.69|1088.81|1091.45|1088.57|1091.69|1088.81|1090.7|1087.82|0
1655402400000|2022-06-16 18:00:00|1092.19|1089.31|1091.69|1088.81|1092.19|1089.31|1091.69|1088.81|0
1655402410000|2022-06-16 18:00:10|1091.45|1088.57|1092.19|1089.31|1092.19|1089.31|1091.45|1088.57|0
1655402420000|2022-06-16 18:00:20|1091.45|1088.57|1092.19|1089.31|1092.19|1089.31|1091.2|1088.32|0
1655402430000|2022-06-16 18:00:30|1091.94|1089.06|1092.19|1089.31|1092.19|1089.31|1091.69|1088.81|0
1655402440000|2022-06-16 18:00:40|1092.44|1089.56|1092.07|1089.19|1092.69|1089.81|1092.07|1089.19|0
1655402450000|2022-06-16 18:00:50|1091.45|1088.57|1091.94|1089.06|1092.44|1089.56|1091.45|1088.57|0
1655402460000|2022-06-16 18:01:00|1092.57|1089.69|1092.44|1089.56|1092.57|1089.69|1091.45|1088.57|0
1655402470000|2022-06-16 18:01:10|1091.94|1089.06|1090.7|1087.82|1091.94|1089.06|1090.2|1087.32|0
1655402480000|2022-06-16 18:01:20|1090.45|1087.57|1088.46|1085.58|1090.45|1087.57|1088.46|1085.58|0
1655402490000|2022-06-16 18:01:30|1089.2|1086.32|1089.2|1086.32|1089.7|1086.82|1089.2|1086.32|0
1655402500000|2022-06-16 18:01:40|1088.95|1086.07|1087.96|1085.08|1088.95|1086.07|1087.96|1085.08|0
1655402510000|2022-06-16 18:01:50|1088.46|1085.58|1087.96|1085.08|1088.46|1085.58|1087.96|1085.08|0
1655402520000|2022-06-16 18:02:00|1088.95|1086.07|1088.71|1085.83|1089.08|1086.2|1088.71|1085.83|0
1655402530000|2022-06-16 18:02:10|1088.95|1086.07|1089.45|1086.57|1089.45|1086.57|1088.71|1085.83|0
1655402540000|2022-06-16 18:02:20|1088.71|1085.83|1090.45|1087.57|1090.45|1087.57|1088.71|1085.83|0
1655402550000|2022-06-16 18:02:30|1090.7|1087.82|1090.7|1087.82|1090.7|1087.82|1090.7|1087.82|0
1655402560000|2022-06-16 18:02:40|1091.2|1088.32|1090.58|1087.7|1091.2|1088.32|1090.2|1087.32|0
1655402570000|2022-06-16 18:02:50|1090.7|1087.82|1090.2|1087.32|1090.7|1087.82|1090.2|1087.32|0
1655402580000|2022-06-16 18:03:00|1090.45|1087.57|1088.95|1086.07|1090.45|1087.57|1088.95|1086.07|0
1655402590000|2022-06-16 18:03:10|1088.46|1085.58|1088.46|1085.58|1088.95|1086.07|1088.21|1085.33|0
1655402600000|2022-06-16 18:03:20|1087.96|1085.08|1087.21|1084.33|1087.96|1085.08|1086.96|1084.08|0
1655402610000|2022-06-16 18:03:30|1088.71|1085.83|1087.96|1085.08|1088.71|1085.83|1087.71|1084.83|0
1655402620000|2022-06-16 18:03:40|1088.21|1085.33|1087.71|1084.83|1088.21|1085.33|1087.46|1084.58|0
1655402630000|2022-06-16 18:03:50|1088.21|1085.33|1087.46|1084.58|1088.21|1085.33|1087.46|1084.58|0
1655402640000|2022-06-16 18:04:00|1088.71|1085.83|1089.2|1086.32|1089.2|1086.32|1088.71|1085.83|0
1655402650000|2022-06-16 18:04:10|1088.21|1085.33|1087.71|1084.83|1088.21|1085.33|1087.71|1084.83|0
1655402660000|2022-06-16 18:04:20|1088.46|1085.58|1087.96|1085.08|1088.46|1085.58|1087.96|1085.08|0
1655402670000|2022-06-16 18:04:30|1088.21|1085.33|1088.71|1085.83|1088.71|1085.83|1088.21|1085.33|0
1655402680000|2022-06-16 18:04:40|1088.95|1086.07|1088.21|1085.33|1088.95|1086.07|1087.71|1084.83|0
1655402690000|2022-06-16 18:04:50|1088.71|1085.83|1089.45|1086.57|1089.45|1086.57|1088.71|1085.83|0
1655402700000|2022-06-16 18:05:00|1089.7|1086.82|1088.46|1085.58|1089.7|1086.82|1088.46|1085.58|0
1655402710000|2022-06-16 18:05:10|1088.71|1085.83|1088.21|1085.33|1088.71|1085.83|1088.21|1085.33|0
1655402720000|2022-06-16 18:05:20|1088.34|1085.46|1089.2|1086.32|1089.2|1086.32|1088.21|1085.33|0
1655402730000|2022-06-16 18:05:30|1089.45|1086.57|1089.45|1086.57|1089.45|1086.57|1089.2|1086.32|0
1655402740000|2022-06-16 18:05:40|1089.95|1087.07|1090.33|1087.45|1090.33|1087.45|1089.95|1087.07|0
1655402750000|2022-06-16 18:05:50|1090.2|1087.32|1090.7|1087.82|1090.95|1088.07|1090.2|1087.32|0
1655402760000|2022-06-16 18:06:00|1090.83|1087.95|1091.2|1088.32|1091.45|1088.57|1090.83|1087.95|0
1655402770000|2022-06-16 18:06:10|1090.95|1088.07|1091.2|1088.32|1091.2|1088.32|1090.7|1087.82|0
1655402780000|2022-06-16 18:06:20|1090.95|1088.07|1090.7|1087.82|1090.95|1088.07|1090.7|1087.82|0
1655402790000|2022-06-16 18:06:30|1091.2|1088.32|1090.95|1088.07|1091.2|1088.32|1090.7|1087.82|0
1655402800000|2022-06-16 18:06:40|1090.7|1087.82|1091.2|1088.32|1091.2|1088.32|1090.7|1087.82|0
1655402810000|2022-06-16 18:06:50|1090.95|1088.07|1091.2|1088.32|1091.2|1088.32|1090.7|1087.82|0
1655402820000|2022-06-16 18:07:00|1092.69|1089.81|1093.19|1090.31|1093.19|1090.31|1092.69|1089.81|0
1655402830000|2022-06-16 18:07:10|1093.44|1090.56|1094.19|1091.31|1094.19|1091.31|1093.44|1090.56|0
1655402840000|2022-06-16 18:07:20|1093.69|1090.81|1093.07|1090.19|1093.69|1090.81|1092.94|1090.06|0
1655402850000|2022-06-16 18:07:30|1093.44|1090.56|1092.44|1089.56|1093.44|1090.56|1092.19|1089.31|0
1655402860000|2022-06-16 18:07:40|1092.69|1089.81|1094.68|1091.8|1094.68|1091.8|1092.69|1089.81|0
1655402870000|2022-06-16 18:07:50|1094.93|1092.05|1094.93|1092.05|1095.18|1092.3|1094.43|1091.55|0
1655402880000|2022-06-16 18:08:00|1094.68|1091.8|1094.43|1091.55|1095.18|1092.3|1094.43|1091.55|0
1655402890000|2022-06-16 18:08:10|1093.94|1091.06|1094.43|1091.55|1094.43|1091.55|1093.94|1091.06|0
1655402900000|2022-06-16 18:08:20|1094.68|1091.8|1094.68|1091.8|1094.93|1092.05|1094.43|1091.55|0
1655402910000|2022-06-16 18:08:30|1094.19|1091.31|1094.68|1091.8|1094.68|1091.8|1094.19|1091.31|0
1655402920000|2022-06-16 18:08:40|1093.94|1091.06|1094.68|1091.8|1094.68|1091.8|1093.94|1091.06|0
1655402930000|2022-06-16 18:08:50|1095.18|1092.3|1096.43|1093.55|1096.43|1093.55|1095.18|1092.3|0
1655402940000|2022-06-16 18:09:00|1096.18|1093.3|1095.18|1092.3|1096.18|1093.3|1094.43|1091.55|0
1655402950000|2022-06-16 18:09:10|1094.43|1091.55|1094.68|1091.8|1094.68|1091.8|1094.31|1091.43|0
1655402960000|2022-06-16 18:09:20|1094.93|1092.05|1093.94|1091.06|1094.93|1092.05|1093.94|1091.06|0
1655402970000|2022-06-16 18:09:30|1094.43|1091.55|1093.94|1091.06|1094.43|1091.55|1093.94|1091.06|0
1655402980000|2022-06-16 18:09:40|1094.07|1091.19|1093.94|1091.06|1094.19|1091.31|1093.44|1090.56|0
1655402990000|2022-06-16 18:09:50|1093.44|1090.56|1093.94|1091.06|1094.19|1091.31|1093.44|1090.56|0
1655403000000|2022-06-16 18:10:00|1094.43|1091.55|1093.44|1090.56|1094.43|1091.55|1093.19|1090.31|0
1655403010000|2022-06-16 18:10:10|1092.94|1090.06|1093.44|1090.56|1093.44|1090.56|1092.19|1089.31|0
1655403020000|2022-06-16 18:10:20|1093.19|1090.31|1092.69|1089.81|1093.44|1090.56|1092.69|1089.81|0
1655403030000|2022-06-16 18:10:30|1093.44|1090.56|1093.19|1090.31|1093.44|1090.56|1093.19|1090.31|0
1655403040000|2022-06-16 18:10:40|1094.19|1091.31|1094.31|1091.43|1094.43|1091.55|1094.19|1091.31|0
1655403050000|2022-06-16 18:10:50|1094.43|1091.55|1094.31|1091.43|1094.68|1091.8|1094.19|1091.31|0
1655403060000|2022-06-16 18:11:00|1094.68|1091.8|1093.19|1090.31|1094.68|1091.8|1093.19|1090.31|0
1655403070000|2022-06-16 18:11:10|1092.94|1090.06|1091.69|1088.81|1092.94|1090.06|1091.69|1088.81|0
1655403080000|2022-06-16 18:11:20|1091.57|1088.69|1091.69|1088.81|1091.69|1088.81|1091.45|1088.57|0
1655403090000|2022-06-16 18:11:30|1092.44|1089.56|1093.19|1090.31|1093.19|1090.31|1092.44|1089.56|0
1655403100000|2022-06-16 18:11:40|1093.44|1090.56|1093.44|1090.56|1093.44|1090.56|1093.19|1090.31|0
1655403110000|2022-06-16 18:11:50|1093.94|1091.06|1092.94|1090.06|1093.94|1091.06|1092.69|1089.81|0
1655403120000|2022-06-16 18:12:00|1093.94|1091.06|1093.19|1090.31|1094.43|1091.55|1093.19|1090.31|0
1655403130000|2022-06-16 18:12:10|1092.94|1090.06|1092.94|1090.06|1093.44|1090.56|1092.94|1090.06|0
1655403140000|2022-06-16 18:12:20|1092.44|1089.56|1092.44|1089.56|1093.44|1090.56|1092.44|1089.56|0
1655403150000|2022-06-16 18:12:30|1092.19|1089.31|1092.44|1089.56|1092.44|1089.56|1092.19|1089.31|0
1655403160000|2022-06-16 18:12:40|1092.69|1089.81|1092.94|1090.06|1092.94|1090.06|1091.69|1088.81|0
1655403170000|2022-06-16 18:12:50|1093.69|1090.81|1092.94|1090.06|1093.69|1090.81|1092.94|1090.06|0
1655403180000|2022-06-16 18:13:00|1093.19|1090.31|1093.19|1090.31|1093.44|1090.56|1093.19|1090.31|0
1655403190000|2022-06-16 18:13:10|1093.44|1090.56|1093.69|1090.81|1093.69|1090.81|1093.44|1090.56|0
1655403200000|2022-06-16 18:13:20|1092.94|1090.06|1092.94|1090.06|1093.19|1090.31|1092.44|1089.56|0
1655403210000|2022-06-16 18:13:30|1093.19|1090.31|1093.44|1090.56|1093.82|1090.94|1093.19|1090.31|0
1655403220000|2022-06-16 18:13:40|1092.94|1090.06|1092.19|1089.31|1092.94|1090.06|1092.19|1089.31|0
1655403230000|2022-06-16 18:13:50|1092.69|1089.81|1092.69|1089.81|1092.82|1089.94|1092.69|1089.81|0
1655403240000|2022-06-16 18:14:00|1092.19|1089.31|1091.94|1089.06|1092.44|1089.56|1091.94|1089.06|0
1655403250000|2022-06-16 18:14:10|1092.19|1089.31|1091.45|1088.57|1092.19|1089.31|1091.45|1088.57|0
1655403260000|2022-06-16 18:14:20|1091.82|1088.94|1091.45|1088.57|1091.82|1088.94|1091.45|1088.57|0
1655403270000|2022-06-16 18:14:30|1090.95|1088.07|1090.7|1087.82|1090.95|1088.07|1090.2|1087.32|0
1655403280000|2022-06-16 18:14:40|1090.58|1087.7|1090.95|1088.07|1090.95|1088.07|1090.2|1087.32|0
1655403290000|2022-06-16 18:14:50|1091.45|1088.57|1090.95|1088.07|1091.45|1088.57|1090.45|1087.57|0
1655403300000|2022-06-16 18:15:00|1091.2|1088.32|1091.08|1088.2|1091.94|1089.06|1091.08|1088.2|0
1655403310000|2022-06-16 18:15:10|1091.2|1088.32|1091.69|1088.81|1091.69|1088.81|1091.2|1088.32|0
1655403320000|2022-06-16 18:15:20|1091.45|1088.57|1091.45|1088.57|1091.69|1088.81|1091.45|1088.57|0
1655403330000|2022-06-16 18:15:30|1091.69|1088.81|1093.69|1090.81|1093.69|1090.81|1091.69|1088.81|0
1655403340000|2022-06-16 18:15:40|1092.69|1089.81|1093.19|1090.31|1093.19|1090.31|1092.19|1089.31|0
1655403350000|2022-06-16 18:15:50|1093.44|1090.56|1094.07|1091.19|1094.07|1091.19|1093.44|1090.56|0
1655403360000|2022-06-16 18:16:00|1093.44|1090.56|1093.44|1090.56|1094.19|1091.31|1093.44|1090.56|0
1655403370000|2022-06-16 18:16:10|1093.69|1090.81|1092.19|1089.31|1093.69|1090.81|1092.19|1089.31|0
1655403380000|2022-06-16 18:16:20|1091.69|1088.81|1092.19|1089.31|1092.19|1089.31|1091.69|1088.81|0
1655403390000|2022-06-16 18:16:30|1092.69|1089.81|1092.44|1089.56|1092.69|1089.81|1092.44|1089.56|0
1655403400000|2022-06-16 18:16:40|1092.57|1089.69|1092.19|1089.31|1092.57|1089.69|1091.82|1088.94|0
1655403410000|2022-06-16 18:16:50|1092.94|1090.06|1092.94|1090.06|1092.94|1090.06|1092.69|1089.81|0
1655403420000|2022-06-16 18:17:00|1093.19|1090.31|1092.94|1090.06|1093.19|1090.31|1092.94|1090.06|0
1655403430000|2022-06-16 18:17:10|1092.69|1089.81|1093.69|1090.81|1093.69|1090.81|1092.44|1089.56|0
1655403440000|2022-06-16 18:17:20|1092.94|1090.06|1093.69|1090.81|1093.94|1091.06|1092.94|1090.06|0
1655403450000|2022-06-16 18:17:30|1094.19|1091.31|1093.69|1090.81|1094.43|1091.55|1093.69|1090.81|0
1655403460000|2022-06-16 18:17:40|1093.94|1091.06|1093.44|1090.56|1094.19|1091.31|1093.44|1090.56|0
1655403470000|2022-06-16 18:17:50|1093.69|1090.81|1093.94|1091.06|1093.94|1091.06|1093.69|1090.81|0
1655403480000|2022-06-16 18:18:00|1094.19|1091.31|1094.19|1091.31|1094.19|1091.31|1093.94|1091.06|0
1655403490000|2022-06-16 18:18:10|1094.43|1091.55|1094.19|1091.31|1094.43|1091.55|1094.19|1091.31|0
1655403500000|2022-06-16 18:18:20|1093.94|1091.06|1094.43|1091.55|1094.43|1091.55|1093.94|1091.06|0
1655403510000|2022-06-16 18:18:30|1094.19|1091.31|1093.94|1091.06|1094.68|1091.8|1093.94|1091.06|0
1655403520000|2022-06-16 18:18:40|1092.44|1089.56|1091.94|1089.06|1092.44|1089.56|1091.94|1089.06|0
1655403530000|2022-06-16 18:18:50|1091.45|1088.57|1091.2|1088.32|1091.45|1088.57|1091.2|1088.32|0
1655403540000|2022-06-16 18:19:00|1091.69|1088.81|1092.19|1089.31|1092.19|1089.31|1091.45|1088.57|0
1655403550000|2022-06-16 18:19:10|1091.82|1088.94|1092.44|1089.56|1092.44|1089.56|1091.82|1088.94|0
1655403560000|2022-06-16 18:19:20|1092.69|1089.81|1092.44|1089.56|1092.94|1090.06|1092.44|1089.56|0
1655403570000|2022-06-16 18:19:30|1092.94|1090.06|1091.45|1088.57|1092.94|1090.06|1091.45|1088.57|0
1655403580000|2022-06-16 18:19:40|1091.69|1088.81|1090.95|1088.07|1091.69|1088.81|1090.95|1088.07|0
1655403590000|2022-06-16 18:19:50|1091.2|1088.32|1091.69|1088.81|1091.69|1088.81|1090.95|1088.07|0
1655403600000|2022-06-16 18:20:00|1091.2|1088.32|1091.45|1088.57|1091.45|1088.57|1090.45|1087.57|0
1655403610000|2022-06-16 18:20:10|1091.69|1088.81|1092.19|1089.31|1092.44|1089.56|1091.69|1088.81|0
1655403620000|2022-06-16 18:20:20|1092.44|1089.56|1092.94|1090.06|1092.94|1090.06|1092.44|1089.56|0
1655403630000|2022-06-16 18:20:30|1093.19|1090.31|1093.19|1090.31|1093.94|1091.06|1093.19|1090.31|0
1655403640000|2022-06-16 18:20:40|1093.44|1090.56|1093.07|1090.19|1093.44|1090.56|1093.07|1090.19|0
1655403650000|2022-06-16 18:20:50|1093.19|1090.31|1093.44|1090.56|1093.44|1090.56|1092.94|1090.06|0
1655403660000|2022-06-16 18:21:00|1093.57|1090.69|1094.19|1091.31|1094.19|1091.31|1093.57|1090.69|0
1655403670000|2022-06-16 18:21:10|1094.43|1091.55|1093.69|1090.81|1094.43|1091.55|1093.69|1090.81|0
1655403680000|2022-06-16 18:21:20|1093.44|1090.56|1092.69|1089.81|1093.44|1090.56|1092.44|1089.56|0
1655403690000|2022-06-16 18:21:30|1093.94|1091.06|1093.44|1090.56|1093.94|1091.06|1093.44|1090.56|0
1655403700000|2022-06-16 18:21:40|1092.94|1090.06|1092.94|1090.06|1093.44|1090.56|1092.94|1090.06|0
1655403710000|2022-06-16 18:21:50|1092.69|1089.81|1092.69|1089.81|1092.94|1090.06|1092.19|1089.31|0
1655403720000|2022-06-16 18:22:00|1092.44|1089.56|1092.44|1089.56|1092.44|1089.56|1092.19|1089.31|0
1655403730000|2022-06-16 18:22:10|1092.94|1090.06|1092.94|1090.06|1092.94|1090.06|1092.69|1089.81|0
1655403740000|2022-06-16 18:22:20|1093.69|1090.81|1094.93|1092.05|1094.93|1092.05|1093.69|1090.81|0
1655403750000|2022-06-16 18:22:30|1095.18|1092.3|1095.56|1092.68|1095.56|1092.68|1095.18|1092.3|0
1655403760000|2022-06-16 18:22:40|1095.81|1092.93|1096.43|1093.55|1096.43|1093.55|1095.43|1092.55|0
1655403770000|2022-06-16 18:22:50|1096.68|1093.8|1096.18|1093.3|1096.68|1093.8|1096.18|1093.3|0
1655403780000|2022-06-16 18:23:00|1097.17|1094.29|1096.43|1093.55|1097.17|1094.29|1096.43|1093.55|0
1655403790000|2022-06-16 18:23:10|1096.18|1093.3|1096.43|1093.55|1096.43|1093.55|1095.68|1092.8|0
1655403800000|2022-06-16 18:23:20|1096.68|1093.8|1096.68|1093.8|1097.17|1094.29|1096.68|1093.8|0
1655403810000|2022-06-16 18:23:30|1096.93|1094.05|1097.42|1094.54|1097.42|1094.54|1096.93|1094.05|0
1655403820000|2022-06-16 18:23:40|1097.67|1094.79|1097.42|1094.54|1097.67|1094.79|1096.93|1094.05|0
1655403830000|2022-06-16 18:23:50|1097.67|1094.79|1096.43|1093.55|1097.67|1094.79|1096.43|1093.55|0
1655403840000|2022-06-16 18:24:00|1096.68|1093.8|1096.43|1093.55|1096.68|1093.8|1095.93|1093.05|0
1655403850000|2022-06-16 18:24:10|1096.18|1093.3|1096.18|1093.3|1096.68|1093.8|1096.18|1093.3|0
1655403860000|2022-06-16 18:24:20|1096.43|1093.55|1096.18|1093.3|1096.43|1093.55|1095.93|1093.05|0
1655403870000|2022-06-16 18:24:30|1095.93|1093.05|1096.06|1093.18|1096.06|1093.18|1095.93|1093.05|0
1655403880000|2022-06-16 18:24:40|1096.68|1093.8|1096.93|1094.05|1096.93|1094.05|1096.68|1093.8|0
1655403890000|2022-06-16 18:24:50|1096.81|1093.93|1096.68|1093.8|1096.93|1094.05|1096.43|1093.55|0
1655403900000|2022-06-16 18:25:00|1096.43|1093.55|1096.93|1094.05|1096.93|1094.05|1096.43|1093.55|0
1655403910000|2022-06-16 18:25:10|1096.68|1093.8|1096.43|1093.55|1096.68|1093.8|1096.43|1093.55|0
1655403920000|2022-06-16 18:25:20|1095.56|1092.68|1095.43|1092.55|1095.56|1092.68|1094.93|1092.05|0
1655403930000|2022-06-16 18:25:30|1095.68|1092.8|1095.18|1092.3|1095.68|1092.8|1095.18|1092.3|0
1655403940000|2022-06-16 18:25:40|1095.43|1092.55|1095.56|1092.68|1095.56|1092.68|1095.43|1092.55|0
1655403950000|2022-06-16 18:25:50|1095.43|1092.55|1095.43|1092.55|1095.68|1092.8|1095.43|1092.55|0
1655403960000|2022-06-16 18:26:00|1095.68|1092.8|1094.93|1092.05|1095.68|1092.8|1094.68|1091.8|0
1655403970000|2022-06-16 18:26:10|1095.68|1092.8|1095.43|1092.55|1095.68|1092.8|1095.43|1092.55|0
1655403980000|2022-06-16 18:26:20|1095.31|1092.43|1095.68|1092.8|1095.68|1092.8|1095.18|1092.3|0
1655403990000|2022-06-16 18:26:30|1095.93|1093.05|1095.68|1092.8|1096.43|1093.55|1095.68|1092.8|0
1655404000000|2022-06-16 18:26:40|1095.93|1093.05|1095.93|1093.05|1095.93|1093.05|1095.93|1093.05|0
1655404010000|2022-06-16 18:26:50|1096.18|1093.3|1096.43|1093.55|1096.93|1094.05|1096.18|1093.3|0
1655404020000|2022-06-16 18:27:00|1096.93|1094.05|1097.17|1094.29|1097.17|1094.29|1096.93|1094.05|0
1655404030000|2022-06-16 18:27:10|1096.93|1094.05|1096.68|1093.8|1097.17|1094.29|1096.43|1093.55|0
1655404040000|2022-06-16 18:27:20|1096.43|1093.55|1096.18|1093.3|1096.43|1093.55|1095.93|1093.05|0
1655404050000|2022-06-16 18:27:30|1096.93|1094.05|1097.17|1094.29|1097.42|1094.54|1096.93|1094.05|0
1655404060000|2022-06-16 18:27:40|1096.18|1093.3|1095.56|1092.68|1096.18|1093.3|1095.56|1092.68|0
1655404070000|2022-06-16 18:27:50|1096.18|1093.3|1096.43|1093.55|1096.43|1093.55|1095.68|1092.8|0
1655404080000|2022-06-16 18:28:00|1097.05|1094.17|1097.42|1094.54|1097.42|1094.54|1097.05|1094.17|0
1655404090000|2022-06-16 18:28:10|1097.67|1094.79|1096.93|1094.05|1097.67|1094.79|1096.93|1094.05|0
1655404100000|2022-06-16 18:28:20|1097.17|1094.29|1096.68|1093.8|1097.17|1094.29|1096.68|1093.8|0
1655404110000|2022-06-16 18:28:30|1096.93|1094.05|1097.67|1094.79|1097.67|1094.79|1096.93|1094.05|0
1655404120000|2022-06-16 18:28:40|1097.42|1094.54|1097.42|1094.54|1097.42|1094.54|1097.17|1094.29|0
1655404130000|2022-06-16 18:28:50|1097.17|1094.29|1097.42|1094.54|1097.67|1094.79|1097.17|1094.29|0
1655404140000|2022-06-16 18:29:00|1097.67|1094.79|1098.17|1095.29|1098.17|1095.29|1097.67|1094.79|0
1655404150000|2022-06-16 18:29:10|1097.92|1095.04|1097.17|1094.29|1097.92|1095.04|1097.17|1094.29|0
1655404160000|2022-06-16 18:29:20|1097.67|1094.79|1097.92|1095.04|1097.92|1095.04|1097.67|1094.79|0
1655404170000|2022-06-16 18:29:30|1097.67|1094.79|1097.42|1094.54|1097.67|1094.79|1097.42|1094.54|0
1655404180000|2022-06-16 18:29:40|1097.17|1094.29|1097.92|1095.04|1097.92|1095.04|1097.17|1094.29|0
1655404190000|2022-06-16 18:29:50|1097.67|1094.79|1098.42|1095.54|1098.42|1095.54|1097.67|1094.79|0
1655404200000|2022-06-16 18:30:00|1099.17|1096.29|1097.05|1094.17|1099.17|1096.29|1097.05|1094.17|0
1655404210000|2022-06-16 18:30:10|1097.42|1094.54|1097.92|1095.04|1098.67|1095.79|1097.42|1094.54|0
1655404220000|2022-06-16 18:30:20|1098.67|1095.79|1097.67|1094.79|1098.67|1095.79|1097.67|1094.79|0
1655404230000|2022-06-16 18:30:30|1096.93|1094.05|1096.18|1093.3|1096.93|1094.05|1096.18|1093.3|0
1655404240000|2022-06-16 18:30:40|1096.68|1093.8|1096.93|1094.05|1096.93|1094.05|1096.68|1093.8|0
1655404250000|2022-06-16 18:30:50|1097.17|1094.29|1096.43|1093.55|1097.17|1094.29|1095.93|1093.05|0
1655404260000|2022-06-16 18:31:00|1096.18|1093.3|1095.43|1092.55|1096.18|1093.3|1095.18|1092.3|0
1655404270000|2022-06-16 18:31:10|1094.93|1092.05|1094.68|1091.8|1094.93|1092.05|1094.68|1091.8|0
1655404280000|2022-06-16 18:31:20|1094.93|1092.05|1093.94|1091.06|1094.93|1092.05|1093.69|1090.81|0
1655404290000|2022-06-16 18:31:30|1093.82|1090.94|1094.19|1091.31|1094.19|1091.31|1093.69|1090.81|0
1655404300000|2022-06-16 18:31:40|1094.68|1091.8|1095.31|1092.43|1095.31|1092.43|1094.68|1091.8|0
1655404310000|2022-06-16 18:31:50|1095.43|1092.55|1095.43|1092.55|1095.43|1092.55|1095.18|1092.3|0
1655404320000|2022-06-16 18:32:00|1095.18|1092.3|1097.42|1094.54|1097.42|1094.54|1095.18|1092.3|0
1655404330000|2022-06-16 18:32:10|1098.17|1095.29|1098.67|1095.79|1098.67|1095.79|1097.92|1095.04|0
1655404340000|2022-06-16 18:32:20|1098.92|1096.04|1098.67|1095.79|1098.92|1096.04|1098.67|1095.79|0
1655404350000|2022-06-16 18:32:30|1097.67|1094.79|1097.42|1094.54|1097.67|1094.79|1096.68|1093.8|0
1655404360000|2022-06-16 18:32:40|1096.93|1094.05|1097.92|1095.04|1097.92|1095.04|1096.93|1094.05|0
1655404370000|2022-06-16 18:32:50|1098.05|1095.17|1098.67|1095.79|1098.92|1096.04|1098.05|1095.17|0
1655404380000|2022-06-16 18:33:00|1098.42|1095.54|1098.42|1095.54|1098.42|1095.54|1097.92|1095.04|0
1655404390000|2022-06-16 18:33:10|1098.17|1095.29|1098.42|1095.54|1098.42|1095.54|1098.17|1095.29|0
1655404400000|2022-06-16 18:33:20|1097.92|1095.04|1098.42|1095.54|1098.42|1095.54|1097.92|1095.04|0
1655404410000|2022-06-16 18:33:30|1098.55|1095.67|1098.42|1095.54|1098.67|1095.79|1098.42|1095.54|0
1655404420000|2022-06-16 18:33:40|1098.67|1095.79|1099.17|1096.29|1099.17|1096.29|1098.67|1095.79|0
1655404430000|2022-06-16 18:33:50|1099.91|1097.03|1099.91|1097.03|1099.91|1097.03|1099.67|1096.79|0
1655404440000|2022-06-16 18:34:00|1099.67|1096.79|1098.92|1096.04|1099.67|1096.79|1098.92|1096.04|0
1655404450000|2022-06-16 18:34:10|1098.67|1095.79|1099.67|1096.79|1099.67|1096.79|1098.67|1095.79|0
1655404460000|2022-06-16 18:34:20|1099.42|1096.54|1099.67|1096.79|1099.67|1096.79|1099.17|1096.29|0
1655404470000|2022-06-16 18:34:30|1099.17|1096.29|1098.42|1095.54|1099.17|1096.29|1098.42|1095.54|0
1655404480000|2022-06-16 18:34:40|1097.92|1095.04|1098.67|1095.79|1098.92|1096.04|1097.92|1095.04|0
1655404490000|2022-06-16 18:34:50|1098.17|1095.29|1097.67|1094.79|1098.67|1095.79|1097.67|1094.79|0
1655404500000|2022-06-16 18:35:00|1097.42|1094.54|1096.93|1094.05|1097.42|1094.54|1096.93|1094.05|0
1655404510000|2022-06-16 18:35:10|1096.43|1093.55|1098.42|1095.54|1098.42|1095.54|1096.43|1093.55|0
1655404520000|2022-06-16 18:35:20|1099.17|1096.29|1099.42|1096.54|1099.42|1096.54|1099.17|1096.29|0
1655404530000|2022-06-16 18:35:30|1099.67|1096.79|1099.91|1097.03|1100.16|1097.28|1099.67|1096.79|0
1655404540000|2022-06-16 18:35:40|1099.67|1096.79|1098.42|1095.54|1099.91|1097.03|1098.42|1095.54|0
1655404550000|2022-06-16 18:35:50|1099.17|1096.29|1099.42|1096.54|1099.42|1096.54|1099.17|1096.29|0
1655404560000|2022-06-16 18:36:00|1099.3|1096.42|1099.67|1096.79|1099.67|1096.79|1098.92|1096.04|0
1655404570000|2022-06-16 18:36:10|1099.91|1097.03|1098.42|1095.54|1099.91|1097.03|1098.42|1095.54|0
1655404580000|2022-06-16 18:36:20|1098.17|1095.29|1097.42|1094.54|1098.17|1095.29|1097.42|1094.54|0
1655404590000|2022-06-16 18:36:30|1097.67|1094.79|1097.17|1094.29|1097.67|1094.79|1097.17|1094.29|0
1655404600000|2022-06-16 18:36:40|1096.93|1094.05|1096.68|1093.8|1096.93|1094.05|1096.68|1093.8|0
1655404610000|2022-06-16 18:36:50|1097.17|1094.29|1096.93|1094.05|1097.42|1094.54|1096.81|1093.93|0
1655404620000|2022-06-16 18:37:00|1097.3|1094.42|1096.93|1094.05|1097.3|1094.42|1096.93|1094.05|0
1655404630000|2022-06-16 18:37:10|1097.92|1095.04|1098.92|1096.04|1098.92|1096.04|1097.92|1095.04|0
1655404640000|2022-06-16 18:37:20|1098.67|1095.79|1098.8|1095.92|1098.8|1095.92|1098.67|1095.79|0
1655404650000|2022-06-16 18:37:30|1098.42|1095.54|1098.17|1095.29|1098.42|1095.54|1097.67|1094.79|0
1655404660000|2022-06-16 18:37:40|1098.42|1095.54|1097.17|1094.29|1098.42|1095.54|1097.17|1094.29|0
1655404670000|2022-06-16 18:37:50|1096.93|1094.05|1096.93|1094.05|1096.93|1094.05|1096.93|1094.05|0
1655404680000|2022-06-16 18:38:00|1097.05|1094.17|1097.42|1094.54|1097.42|1094.54|1096.93|1094.05|0
1655404690000|2022-06-16 18:38:10|1096.93|1094.05|1096.43|1093.55|1096.93|1094.05|1096.43|1093.55|0
1655404700000|2022-06-16 18:38:20|1096.18|1093.3|1095.68|1092.8|1096.18|1093.3|1095.68|1092.8|0
1655404710000|2022-06-16 18:38:30|1095.43|1092.55|1095.43|1092.55|1095.43|1092.55|1095.18|1092.3|0
1655404720000|2022-06-16 18:38:40|1094.68|1091.8|1094.43|1091.55|1094.68|1091.8|1094.43|1091.55|0
1655404730000|2022-06-16 18:38:50|1094.68|1091.8|1095.43|1092.55|1095.43|1092.55|1094.43|1091.55|0
1655404740000|2022-06-16 18:39:00|1095.68|1092.8|1093.94|1091.06|1095.68|1092.8|1093.94|1091.06|0
1655404750000|2022-06-16 18:39:10|1094.43|1091.55|1094.18|1091.3|1094.43|1091.55|1094.18|1091.3|0
1655404760000|2022-06-16 18:39:20|1094.43|1091.55|1094.43|1091.55|1094.43|1091.55|1094.43|1091.55|0
1655404770000|2022-06-16 18:39:30|1095.06|1092.18|1096.43|1093.55|1096.43|1093.55|1095.06|1092.18|0
1655404780000|2022-06-16 18:39:40|1096.68|1093.8|1096.93|1094.05|1096.93|1094.05|1096.68|1093.8|0
1655404790000|2022-06-16 18:39:50|1097.17|1094.29|1095.93|1093.05|1097.17|1094.29|1095.93|1093.05|0
1655404800000|2022-06-16 18:40:00|1095.68|1092.8|1093.94|1091.06|1095.68|1092.8|1093.94|1091.06|0
1655404810000|2022-06-16 18:40:10|1094.18|1091.3|1092.69|1089.81|1094.68|1091.8|1092.69|1089.81|0
1655404820000|2022-06-16 18:40:20|1092.57|1089.69|1091.94|1089.06|1092.57|1089.69|1091.94|1089.06|0
1655404830000|2022-06-16 18:40:30|1090.08|1087.2|1091.44|1088.56|1091.44|1088.56|1090.08|1087.2|0
1655404840000|2022-06-16 18:40:40|1092.19|1089.31|1090.45|1087.57|1092.19|1089.31|1090.2|1087.32|0
1655404850000|2022-06-16 18:40:50|1090.7|1087.82|1090.95|1088.07|1091.2|1088.32|1090.7|1087.82|0
1655404860000|2022-06-16 18:41:00|1089.95|1087.07|1089.2|1086.32|1089.95|1087.07|1088.95|1086.07|0
1655404870000|2022-06-16 18:41:10|1087.71|1084.83|1088.95|1086.07|1089.2|1086.32|1087.71|1084.83|0
1655404880000|2022-06-16 18:41:20|1088.46|1085.58|1086.96|1084.08|1088.46|1085.58|1086.96|1084.08|0
1655404890000|2022-06-16 18:41:30|1087.71|1084.83|1088.21|1085.33|1088.21|1085.33|1087.46|1084.58|0
1655404900000|2022-06-16 18:41:40|1087.71|1084.83|1089.45|1086.57|1089.45|1086.57|1087.71|1084.83|0
1655404910000|2022-06-16 18:41:50|1089.2|1086.32|1090.45|1087.57|1090.45|1087.57|1089.2|1086.32|0
1655404920000|2022-06-16 18:42:00|1090.7|1087.82|1091.2|1088.32|1091.2|1088.32|1090.7|1087.82|0
1655404930000|2022-06-16 18:42:10|1091.94|1089.06|1092.19|1089.31|1092.19|1089.31|1091.2|1088.32|0
1655404940000|2022-06-16 18:42:20|1091.44|1088.56|1091.69|1088.81|1091.69|1088.81|1091.44|1088.56|0
1655404950000|2022-06-16 18:42:30|1092.19|1089.31|1092.19|1089.31|1092.19|1089.31|1091.94|1089.06|0
1655404960000|2022-06-16 18:42:40|1091.69|1088.81|1091.69|1088.81|1091.94|1089.06|1091.69|1088.81|0
1655404970000|2022-06-16 18:42:50|1091.94|1089.06|1091.69|1088.81|1091.94|1089.06|1091.2|1088.32|0
1655404980000|2022-06-16 18:43:00|1092.69|1089.81|1093.69|1090.81|1093.69|1090.81|1092.69|1089.81|0
1655404990000|2022-06-16 18:43:10|1093.44|1090.56|1093.69|1090.81|1093.94|1091.06|1093.44|1090.56|0
1655405000000|2022-06-16 18:43:20|1094.18|1091.3|1093.19|1090.31|1094.18|1091.3|1093.19|1090.31|0
1655405010000|2022-06-16 18:43:30|1093.44|1090.56|1094.18|1091.3|1094.18|1091.3|1093.44|1090.56|0
1655405020000|2022-06-16 18:43:40|1093.94|1091.06|1093.57|1090.69|1093.94|1091.06|1092.94|1090.06|0
1655405030000|2022-06-16 18:43:50|1093.07|1090.19|1093.32|1090.44|1093.32|1090.44|1092.94|1090.06|0
1655405040000|2022-06-16 18:44:00|1093.44|1090.56|1092.82|1089.94|1093.44|1090.56|1092.82|1089.94|0
1655405050000|2022-06-16 18:44:10|1093.57|1090.69|1094.93|1092.05|1094.93|1092.05|1093.57|1090.69|0
1655405060000|2022-06-16 18:44:20|1095.43|1092.55|1095.68|1092.8|1095.68|1092.8|1095.43|1092.55|0
1655405070000|2022-06-16 18:44:30|1095.43|1092.55|1094.43|1091.55|1095.43|1092.55|1094.43|1091.55|0
1655405080000|2022-06-16 18:44:40|1095.18|1092.3|1093.69|1090.81|1095.18|1092.3|1093.69|1090.81|0
1655405090000|2022-06-16 18:44:50|1094.43|1091.55|1093.69|1090.81|1094.43|1091.55|1093.69|1090.81|0
1655405100000|2022-06-16 18:45:00|1094.18|1091.3|1094.68|1091.8|1094.68|1091.8|1094.18|1091.3|0
1655405110000|2022-06-16 18:45:10|1094.43|1091.55|1094.43|1091.55|1094.68|1091.8|1094.43|1091.55|0
1655405120000|2022-06-16 18:45:20|1095.18|1092.3|1094.43|1091.55|1095.18|1092.3|1094.43|1091.55|0
1655405130000|2022-06-16 18:45:30|1093.94|1091.06|1093.19|1090.31|1093.94|1091.06|1093.19|1090.31|0
1655405140000|2022-06-16 18:45:40|1092.69|1089.81|1091.2|1088.32|1092.69|1089.81|1091.2|1088.32|0
1655405150000|2022-06-16 18:45:50|1091.94|1089.06|1091.2|1088.32|1091.94|1089.06|1091.2|1088.32|0
1655405160000|2022-06-16 18:46:00|1092.19|1089.31|1091.69|1088.81|1093.19|1090.31|1091.69|1088.81|0
1655405170000|2022-06-16 18:46:10|1091.44|1088.56|1092.94|1090.06|1093.19|1090.31|1091.44|1088.56|0
1655405180000|2022-06-16 18:46:20|1092.19|1089.31|1092.94|1090.06|1092.94|1090.06|1092.19|1089.31|0
1655405190000|2022-06-16 18:46:30|1093.69|1090.81|1093.69|1090.81|1093.69|1090.81|1093.69|1090.81|0
1655405200000|2022-06-16 18:46:40|1093.94|1091.06|1094.18|1091.3|1094.18|1091.3|1093.69|1090.81|0
1655405210000|2022-06-16 18:46:50|1093.94|1091.06|1095.31|1092.43|1095.31|1092.43|1093.69|1090.81|0
1655405220000|2022-06-16 18:47:00|1095.43|1092.55|1096.18|1093.3|1096.18|1093.3|1095.43|1092.55|0
1655405230000|2022-06-16 18:47:10|1096.31|1093.43|1096.18|1093.3|1096.43|1093.55|1096.18|1093.3|0
1655405240000|2022-06-16 18:47:20|1095.93|1093.05|1096.43|1093.55|1096.43|1093.55|1095.93|1093.05|0
1655405250000|2022-06-16 18:47:30|1096.93|1094.05|1098.67|1095.79|1098.67|1095.79|1096.93|1094.05|0
1655405260000|2022-06-16 18:47:40|1098.92|1096.04|1098.42|1095.54|1098.92|1096.04|1098.42|1095.54|0
1655405270000|2022-06-16 18:47:50|1098.67|1095.79|1098.67|1095.79|1098.67|1095.79|1097.92|1095.04|0
1655405280000|2022-06-16 18:48:00|1098.42|1095.54|1098.92|1096.04|1099.17|1096.29|1098.42|1095.54|0
1655405290000|2022-06-16 18:48:10|1099.17|1096.29|1099.17|1096.29|1099.17|1096.29|1098.92|1096.04|0
1655405300000|2022-06-16 18:48:20|1099.67|1096.79|1099.42|1096.54|1099.91|1097.03|1099.42|1096.54|0
1655405310000|2022-06-16 18:48:30|1099.8|1096.92|1099.67|1096.79|1099.91|1097.03|1099.67|1096.79|0
1655405320000|2022-06-16 18:48:40|1099.91|1097.03|1102.41|1099.53|1102.66|1099.78|1099.91|1097.03|0
1655405330000|2022-06-16 18:48:50|1102.16|1099.28|1104.03|1101.15|1104.03|1101.15|1102.16|1099.28|0
1655405340000|2022-06-16 18:49:00|1104.4|1101.52|1104.9|1102.02|1104.9|1102.02|1104.4|1101.52|0
1655405350000|2022-06-16 18:49:10|1105.15|1102.27|1105.89|1103.01|1105.89|1103.01|1105.15|1102.27|0
1655405360000|2022-06-16 18:49:20|1106.39|1103.51|1106.64|1103.76|1106.64|1103.76|1106.39|1103.51|0
1655405370000|2022-06-16 18:49:30|1106.89|1104.01|1107.14|1104.26|1107.14|1104.26|1106.89|1104.01|0
1655405380000|2022-06-16 18:49:40|1107.39|1104.51|1107.39|1104.51|1107.39|1104.51|1107.14|1104.26|0
1655405390000|2022-06-16 18:49:50|1107.14|1104.26|1107.64|1104.76|1107.64|1104.76|1107.14|1104.26|0
1655405400000|2022-06-16 18:50:00|1107.39|1104.51|1106.64|1103.76|1107.39|1104.51|1105.15|1102.27|0
1655405410000|2022-06-16 18:50:10|1106.39|1103.51|1104.15|1101.27|1106.39|1103.51|1104.15|1101.27|0
1655405420000|2022-06-16 18:50:20|1103.9|1101.02|1103.9|1101.02|1103.9|1101.02|1103.9|1101.02|0
1655405430000|2022-06-16 18:50:30|1104.4|1101.52|1103.9|1101.02|1104.65|1101.77|1103.9|1101.02|0
1655405440000|2022-06-16 18:50:40|1104.15|1101.27|1105.65|1102.77|1105.65|1102.77|1104.15|1101.27|0
1655405450000|2022-06-16 18:50:50|1105.4|1102.52|1105.65|1102.77|1106.14|1103.26|1105.4|1102.52|0
1655405460000|2022-06-16 18:51:00|1105.4|1102.52|1105.15|1102.27|1105.4|1102.52|1104.15|1101.27|0
1655405470000|2022-06-16 18:51:10|1105.65|1102.77|1105.65|1102.77|1105.65|1102.77|1105.4|1102.52|0
1655405480000|2022-06-16 18:51:20|1105.4|1102.52|1106.39|1103.51|1106.39|1103.51|1105.4|1102.52|0
1655405490000|2022-06-16 18:51:30|1106.64|1103.76|1106.89|1104.01|1106.89|1104.01|1106.64|1103.76|0
1655405500000|2022-06-16 18:51:40|1106.64|1103.76|1106.89|1104.01|1107.14|1104.26|1106.64|1103.76|0
1655405510000|2022-06-16 18:51:50|1106.64|1103.76|1106.64|1103.76|1106.64|1103.76|1106.39|1103.51|0
1655405520000|2022-06-16 18:52:00|1106.39|1103.51|1106.14|1103.26|1106.39|1103.51|1106.14|1103.26|0
1655405530000|2022-06-16 18:52:10|1105.65|1102.77|1107.64|1104.76|1107.64|1104.76|1105.65|1102.77|0
1655405540000|2022-06-16 18:52:20|1107.14|1104.26|1107.64|1104.76|1107.64|1104.76|1106.89|1104.01|0
1655405550000|2022-06-16 18:52:30|1107.89|1105.01|1106.39|1103.51|1107.89|1105.01|1106.39|1103.51|0
1655405560000|2022-06-16 18:52:40|1106.89|1104.01|1105.15|1102.27|1106.89|1104.01|1105.15|1102.27|0
1655405570000|2022-06-16 18:52:50|1104.9|1102.02|1105.4|1102.52|1105.4|1102.52|1104.9|1102.02|0
1655405580000|2022-06-16 18:53:00|1105.65|1102.77|1106.64|1103.76|1106.64|1103.76|1105.65|1102.77|0
1655405590000|2022-06-16 18:53:10|1106.89|1104.01|1108.14|1105.26|1108.14|1105.26|1106.89|1104.01|0
1655405600000|2022-06-16 18:53:20|1108.39|1105.51|1108.39|1105.51|1108.39|1105.51|1108.14|1105.26|0
1655405610000|2022-06-16 18:53:30|1108.52|1105.64|1108.64|1105.76|1108.88|1106|1108.52|1105.64|0
1655405620000|2022-06-16 18:53:40|1108.88|1106|1108.88|1106|1109.13|1106.25|1108.88|1106|0
1655405630000|2022-06-16 18:53:50|1108.64|1105.76|1109.13|1106.25|1109.13|1106.25|1108.64|1105.76|0
1655405640000|2022-06-16 18:54:00|1108.88|1106|1108.39|1105.51|1109.63|1106.75|1108.39|1105.51|0
1655405650000|2022-06-16 18:54:10|1108.14|1105.26|1108.39|1105.51|1108.39|1105.51|1108.14|1105.26|0
1655405660000|2022-06-16 18:54:20|1108.14|1105.26|1108.64|1105.76|1108.64|1105.76|1107.64|1104.76|0
1655405670000|2022-06-16 18:54:30|1108.14|1105.26|1108.64|1105.76|1108.64|1105.76|1108.14|1105.26|0
1655405680000|2022-06-16 18:54:40|1108.88|1106|1109.13|1106.25|1109.13|1106.25|1108.39|1105.51|0
1655405690000|2022-06-16 18:54:50|1108.88|1106|1108.88|1106|1108.88|1106|1108.88|1106|0
1655405700000|2022-06-16 18:55:00|1108.64|1105.76|1109.13|1106.25|1109.13|1106.25|1108.39|1105.51|0
1655405710000|2022-06-16 18:55:10|1108.88|1106|1109.38|1106.5|1109.38|1106.5|1108.88|1106|0
1655405720000|2022-06-16 18:55:20|1108.64|1105.76|1108.88|1106|1109.13|1106.25|1108.64|1105.76|0
1655405730000|2022-06-16 18:55:30|1107.89|1105.01|1108.14|1105.26|1108.14|1105.26|1107.39|1104.51|0
1655405740000|2022-06-16 18:55:40|1108.88|1106|1108.42|1105.54|1109.17|1106.29|1108.42|1105.54|0
1655405750000|2022-06-16 18:55:50|1107.92|1105.04|1107.43|1104.55|1107.92|1105.04|1107.31|1104.43|0
1655405760000|2022-06-16 18:56:00|1106.68|1103.8|1105.93|1103.05|1106.93|1104.05|1105.93|1103.05|0
1655405770000|2022-06-16 18:56:10|1106.68|1103.8|1106.91|1104.03|1106.91|1104.03|1106.66|1103.78|0
1655405780000|2022-06-16 18:56:20|1106.16|1103.28|1105.7|1102.82|1106.16|1103.28|1105.7|1102.82|0
1655405790000|2022-06-16 18:56:30|1105.95|1103.07|1105.46|1102.58|1106.2|1103.32|1105.46|1102.58|0
1655405800000|2022-06-16 18:56:40|1105.7|1102.82|1105.21|1102.33|1105.7|1102.82|1105.21|1102.33|0
1655405810000|2022-06-16 18:56:50|1104.96|1102.08|1103.96|1101.08|1104.96|1102.08|1103.96|1101.08|0
1655405820000|2022-06-16 18:57:00|1103.51|1100.63|1104.5|1101.62|1104.5|1101.62|1103.26|1100.38|0
1655405830000|2022-06-16 18:57:10|1105|1102.12|1105.75|1102.87|1105.75|1102.87|1105|1102.12|0
1655405840000|2022-06-16 18:57:20|1105.5|1102.62|1105.5|1102.62|1106.24|1103.36|1105.5|1102.62|0
1655405850000|2022-06-16 18:57:30|1106|1103.12|1105.75|1102.87|1106|1103.12|1105.25|1102.37|0
1655405860000|2022-06-16 18:57:40|1106.49|1103.61|1106.24|1103.36|1106.49|1103.61|1106.24|1103.36|0
1655405870000|2022-06-16 18:57:50|1106.49|1103.61|1106.99|1104.11|1106.99|1104.11|1106.49|1103.61|0
1655405880000|2022-06-16 18:58:00|1106.74|1103.86|1106.74|1103.86|1107.24|1104.36|1106.74|1103.86|0
1655405890000|2022-06-16 18:58:10|1106.99|1104.11|1106.49|1103.61|1106.99|1104.11|1106.49|1103.61|0
1655405900000|2022-06-16 18:58:20|1107.24|1104.36|1106.49|1103.61|1107.49|1104.61|1106.49|1103.61|0
1655405910000|2022-06-16 18:58:30|1105.5|1102.62|1105.25|1102.37|1105.5|1102.62|1104.75|1101.87|0
1655405920000|2022-06-16 18:58:40|1105.75|1102.87|1105.5|1102.62|1105.75|1102.87|1105.5|1102.62|0
1655405930000|2022-06-16 18:58:50|1104.88|1102|1105.5|1102.62|1105.5|1102.62|1104.75|1101.87|0
1655405940000|2022-06-16 18:59:00|1105.75|1102.87|1104.5|1101.62|1106|1103.12|1104.5|1101.62|0
1655405950000|2022-06-16 18:59:10|1104.25|1101.37|1104.25|1101.37|1104.25|1101.37|1104.25|1101.37|0
1655405960000|2022-06-16 18:59:20|1104.75|1101.87|1104.38|1101.5|1104.75|1101.87|1103.75|1100.87|0
1655405970000|2022-06-16 18:59:30|1104.25|1101.37|1104.25|1101.37|1104.25|1101.37|1104|1101.12|0
1655405980000|2022-06-16 18:59:40|1104|1101.12|1102.76|1099.88|1104|1101.12|1102.76|1099.88|0
1655405990000|2022-06-16 18:59:50|1102.51|1099.63|1102.51|1099.63|1102.51|1099.63|1102.51|1099.63|0
1655406000000|2022-06-16 19:00:00|1102.76|1099.88|1102.76|1099.88|1104|1101.12|1102.76|1099.88|0
1655406010000|2022-06-16 19:00:10|1102.01|1099.13|1100.02|1097.14|1102.26|1099.38|1100.02|1097.14|0
1655406020000|2022-06-16 19:00:20|1099.77|1096.89|1099.02|1096.14|1099.77|1096.89|1099.02|1096.14|0
1655406030000|2022-06-16 19:00:30|1097.78|1094.9|1097.03|1094.15|1097.78|1094.9|1097.03|1094.15|0
1655406040000|2022-06-16 19:00:40|1095.79|1092.91|1098.03|1095.15|1098.16|1095.28|1095.79|1092.91|0
1655406050000|2022-06-16 19:00:50|1097.78|1094.9|1096.29|1093.41|1097.78|1094.9|1096.29|1093.41|0
1655406060000|2022-06-16 19:01:00|1096.04|1093.16|1095.54|1092.66|1096.04|1093.16|1095.29|1092.41|0
1655406070000|2022-06-16 19:01:10|1096.78|1093.9|1096.91|1094.03|1097.53|1094.65|1096.78|1093.9|0
1655406080000|2022-06-16 19:01:20|1097.03|1094.15|1096.04|1093.16|1097.03|1094.15|1096.04|1093.16|0
1655406090000|2022-06-16 19:01:30|1096.29|1093.41|1094.54|1091.66|1096.29|1093.41|1094.05|1091.17|0
1655406100000|2022-06-16 19:01:40|1093.68|1090.8|1092.06|1089.18|1093.68|1090.8|1091.81|1088.93|0
1655406110000|2022-06-16 19:01:50|1091.81|1088.93|1090.06|1087.18|1091.81|1088.93|1090.06|1087.18|0
1655406120000|2022-06-16 19:02:00|1089.82|1086.94|1092.55|1089.67|1092.55|1089.67|1089.82|1086.94|0
1655406130000|2022-06-16 19:02:10|1092.8|1089.92|1093.05|1090.17|1093.05|1090.17|1092.8|1089.92|0
1655406140000|2022-06-16 19:02:20|1092.8|1089.92|1091.81|1088.93|1092.8|1089.92|1091.81|1088.93|0
1655406150000|2022-06-16 19:02:30|1092.55|1089.67|1093.05|1090.17|1093.55|1090.67|1092.55|1089.67|0
1655406160000|2022-06-16 19:02:40|1093.55|1090.67|1092.8|1089.92|1093.55|1090.67|1092.3|1089.42|0
1655406170000|2022-06-16 19:02:50|1092.06|1089.18|1092.06|1089.18|1092.3|1089.42|1092.06|1089.18|0
1655406180000|2022-06-16 19:03:00|1092.8|1089.92|1093.55|1090.67|1093.55|1090.67|1092.55|1089.67|0
1655406190000|2022-06-16 19:03:10|1093.8|1090.92|1092.8|1089.92|1093.8|1090.92|1092.55|1089.67|0
1655406200000|2022-06-16 19:03:20|1093.55|1090.67|1093.55|1090.67|1094.54|1091.66|1093.55|1090.67|0
1655406210000|2022-06-16 19:03:30|1093.3|1090.42|1092.55|1089.67|1093.3|1090.42|1092.3|1089.42|0
1655406220000|2022-06-16 19:03:40|1092.3|1089.42|1092.06|1089.18|1092.55|1089.67|1092.06|1089.18|0
1655406230000|2022-06-16 19:03:50|1091.81|1088.93|1091.06|1088.18|1091.81|1088.93|1091.06|1088.18|0
1655406240000|2022-06-16 19:04:00|1090.31|1087.43|1089.32|1086.44|1090.31|1087.43|1089.32|1086.44|0
1655406250000|2022-06-16 19:04:10|1089.07|1086.19|1088.57|1085.69|1089.07|1086.19|1088.57|1085.69|0
1655406260000|2022-06-16 19:04:20|1088.32|1085.44|1087.58|1084.7|1088.32|1085.44|1087.58|1084.7|0
1655406270000|2022-06-16 19:04:30|1088.57|1085.69|1088.57|1085.69|1088.82|1085.94|1088.32|1085.44|0
1655406280000|2022-06-16 19:04:40|1090.56|1087.68|1090.56|1087.68|1090.56|1087.68|1090.31|1087.43|0
1655406290000|2022-06-16 19:04:50|1090.06|1087.18|1091.31|1088.43|1091.31|1088.43|1090.06|1087.18|0
1655406300000|2022-06-16 19:05:00|1092.3|1089.42|1093.3|1090.42|1093.3|1090.42|1092.3|1089.42|0
1655406310000|2022-06-16 19:05:10|1092.3|1089.42|1094.05|1091.17|1094.05|1091.17|1091.81|1088.93|0
1655406320000|2022-06-16 19:05:20|1094.3|1091.42|1094.05|1091.17|1094.54|1091.66|1094.05|1091.17|0
1655406330000|2022-06-16 19:05:30|1094.79|1091.91|1095.04|1092.16|1095.04|1092.16|1094.3|1091.42|0
1655406340000|2022-06-16 19:05:40|1094.05|1091.17|1094.3|1091.42|1094.79|1091.91|1094.05|1091.17|0
1655406350000|2022-06-16 19:05:50|1094.79|1091.91|1093.8|1090.92|1094.79|1091.91|1093.8|1090.92|0
1655406360000|2022-06-16 19:06:00|1095.04|1092.16|1096.04|1093.16|1096.04|1093.16|1094.79|1091.91|0
1655406370000|2022-06-16 19:06:10|1096.54|1093.66|1097.16|1094.28|1097.28|1094.4|1096.54|1093.66|0
1655406380000|2022-06-16 19:06:20|1095.54|1092.66|1092.55|1089.67|1095.54|1092.66|1092.55|1089.67|0
1655406390000|2022-06-16 19:06:30|1092.06|1089.18|1094.05|1091.17|1094.05|1091.17|1092.06|1089.18|0
1655406400000|2022-06-16 19:06:40|1094.54|1091.66|1092.55|1089.67|1094.54|1091.66|1092.55|1089.67|0
1655406410000|2022-06-16 19:06:50|1092.3|1089.42|1092.3|1089.42|1092.3|1089.42|1092.06|1089.18|0
1655406420000|2022-06-16 19:07:00|1091.31|1088.43|1091.81|1088.93|1091.81|1088.93|1091.31|1088.43|0
1655406430000|2022-06-16 19:07:10|1091.31|1088.43|1090.56|1087.68|1091.31|1088.43|1090.56|1087.68|0
1655406440000|2022-06-16 19:07:20|1090.31|1087.43|1089.82|1086.94|1090.56|1087.68|1089.82|1086.94|0
1655406450000|2022-06-16 19:07:30|1092.3|1089.42|1092.55|1089.67|1092.55|1089.67|1091.56|1088.68|0
1655406460000|2022-06-16 19:07:40|1093.05|1090.17|1090.06|1087.18|1093.05|1090.17|1090.06|1087.18|0
1655406470000|2022-06-16 19:07:50|1090.56|1087.68|1090.94|1088.06|1091.06|1088.18|1090.56|1087.68|0
1655406480000|2022-06-16 19:08:00|1090.31|1087.43|1090.56|1087.68|1090.56|1087.68|1090.31|1087.43|0
1655406490000|2022-06-16 19:08:10|1091.56|1088.68|1091.56|1088.68|1091.81|1088.93|1091.56|1088.68|0
1655406500000|2022-06-16 19:08:20|1091.81|1088.93|1091.81|1088.93|1091.81|1088.93|1091.56|1088.68|0
1655406510000|2022-06-16 19:08:30|1091.69|1088.81|1090.06|1087.18|1091.69|1088.81|1090.06|1087.18|0
1655406520000|2022-06-16 19:08:40|1091.06|1088.18|1090.56|1087.68|1091.31|1088.43|1090.44|1087.56|0
1655406530000|2022-06-16 19:08:50|1090.31|1087.43|1089.57|1086.69|1090.56|1087.68|1089.57|1086.69|0
1655406540000|2022-06-16 19:09:00|1089.07|1086.19|1088.82|1085.94|1089.57|1086.69|1088.82|1085.94|0
1655406550000|2022-06-16 19:09:10|1090.81|1087.93|1090.31|1087.43|1091.56|1088.68|1090.31|1087.43|0
1655406560000|2022-06-16 19:09:20|1089.82|1086.94|1086.83|1083.95|1089.82|1086.94|1086.83|1083.95|0
1655406570000|2022-06-16 19:09:30|1086.58|1083.7|1085.59|1082.71|1086.58|1083.7|1085.09|1082.21|0
1655406580000|2022-06-16 19:09:40|1084.59|1081.71|1084.59|1081.71|1084.59|1081.71|1084.47|1081.59|0
1655406590000|2022-06-16 19:09:50|1084.34|1081.46|1083.1|1080.22|1084.34|1081.46|1083.1|1080.22|0
1655406600000|2022-06-16 19:10:00|1083.35|1080.47|1081.36|1078.48|1083.35|1080.47|1081.36|1078.48|0
1655406610000|2022-06-16 19:10:10|1079.86|1076.98|1078.87|1075.99|1080.11|1077.23|1078.87|1075.99|0
1655406620000|2022-06-16 19:10:20|1078.62|1075.74|1079.61|1076.73|1079.61|1076.73|1078.5|1075.62|0
1655406630000|2022-06-16 19:10:30|1079.37|1076.49|1078.5|1075.62|1079.37|1076.49|1078.5|1075.62|0
1655406640000|2022-06-16 19:10:40|1077.13|1074.25|1079.37|1076.49|1079.37|1076.49|1077.13|1074.25|0
1655406650000|2022-06-16 19:10:50|1080.86|1077.98|1081.11|1078.23|1082.1|1079.22|1080.86|1077.98|0
1655406660000|2022-06-16 19:11:00|1080.36|1077.48|1081.6|1078.72|1081.6|1078.72|1080.36|1077.48|0
1655406670000|2022-06-16 19:11:10|1081.11|1078.23|1081.49|1078.61|1081.6|1078.72|1080.86|1077.98|0
1655406680000|2022-06-16 19:11:20|1081.85|1078.97|1081.6|1078.72|1082.35|1079.47|1081.6|1078.72|0
1655406690000|2022-06-16 19:11:30|1081.85|1078.97|1081.85|1078.97|1081.85|1078.97|1080.86|1077.98|0
1655406700000|2022-06-16 19:11:40|1081.6|1078.72|1081.85|1078.97|1081.85|1078.97|1081.36|1078.48|0
1655406710000|2022-06-16 19:11:50|1081.98|1079.1|1081.85|1078.97|1081.98|1079.1|1081.85|1078.97|0
1655406720000|2022-06-16 19:12:00|1081.6|1078.72|1081.6|1078.72|1081.85|1078.97|1081.6|1078.72|0
1655406730000|2022-06-16 19:12:10|1083.1|1080.22|1083.35|1080.47|1083.84|1080.96|1083.1|1080.22|0
1655406740000|2022-06-16 19:12:20|1084.34|1081.46|1085.59|1082.71|1085.59|1082.71|1084.34|1081.46|0
1655406750000|2022-06-16 19:12:30|1085.34|1082.46|1085.09|1082.21|1085.34|1082.46|1085.09|1082.21|0
1655406760000|2022-06-16 19:12:40|1085.34|1082.46|1086.33|1083.45|1086.33|1083.45|1085.34|1082.46|0
1655406770000|2022-06-16 19:12:50|1086.58|1083.7|1087.08|1084.2|1087.08|1084.2|1086.58|1083.7|0
1655406780000|2022-06-16 19:13:00|1087.58|1084.7|1088.07|1085.19|1088.07|1085.19|1087.58|1084.7|0
1655406790000|2022-06-16 19:13:10|1088.57|1085.69|1089.82|1086.94|1089.82|1086.94|1088.57|1085.69|0
1655406800000|2022-06-16 19:13:20|1090.06|1087.18|1088.82|1085.94|1090.06|1087.18|1088.82|1085.94|0
1655406810000|2022-06-16 19:13:30|1088.57|1085.69|1089.82|1086.94|1089.82|1086.94|1088.07|1085.19|0
1655406820000|2022-06-16 19:13:40|1088.57|1085.69|1088.82|1085.94|1088.82|1085.94|1088.32|1085.44|0
1655406830000|2022-06-16 19:13:50|1088.57|1085.69|1089.07|1086.19|1089.07|1086.19|1088.57|1085.69|0
1655406840000|2022-06-16 19:14:00|1089.82|1086.94|1091.56|1088.68|1091.56|1088.68|1089.82|1086.94|0
1655406850000|2022-06-16 19:14:10|1089.57|1086.69|1088.07|1085.19|1089.57|1086.69|1087.82|1084.94|0
1655406860000|2022-06-16 19:14:20|1088.7|1085.82|1088.07|1085.19|1088.7|1085.82|1087.58|1084.7|0
1655406870000|2022-06-16 19:14:30|1087.82|1084.94|1087.08|1084.2|1087.82|1084.94|1086.33|1083.45|0
1655406880000|2022-06-16 19:14:40|1086.83|1083.95|1088.07|1085.19|1088.07|1085.19|1086.58|1083.7|0
1655406890000|2022-06-16 19:14:50|1088.32|1085.44|1087.58|1084.7|1088.32|1085.44|1087.58|1084.7|0
1655406900000|2022-06-16 19:15:00|1089.57|1086.69|1089.57|1086.69|1089.57|1086.69|1089.32|1086.44|0
1655406910000|2022-06-16 19:15:10|1090.56|1087.68|1089.82|1086.94|1090.56|1087.68|1089.82|1086.94|0
1655406920000|2022-06-16 19:15:20|1090.56|1087.68|1090.56|1087.68|1091.56|1088.68|1090.56|1087.68|0
1655406930000|2022-06-16 19:15:30|1090.06|1087.18|1091.06|1088.18|1091.06|1088.18|1090.06|1087.18|0
1655406940000|2022-06-16 19:15:40|1090.81|1087.93|1090.56|1087.68|1091.31|1088.43|1090.56|1087.68|0
1655406950000|2022-06-16 19:15:50|1091.06|1088.18|1093.3|1090.42|1093.3|1090.42|1091.06|1088.18|0
1655406960000|2022-06-16 19:16:00|1093.55|1090.67|1094.05|1091.17|1094.54|1091.66|1093.55|1090.67|0
1655406970000|2022-06-16 19:16:10|1093.55|1090.67|1093.05|1090.17|1094.29|1091.41|1093.05|1090.17|0
1655406980000|2022-06-16 19:16:20|1092.8|1089.92|1091.81|1088.93|1092.8|1089.92|1091.44|1088.56|0
1655406990000|2022-06-16 19:16:30|1091.31|1088.43|1091.31|1088.43|1091.69|1088.81|1090.81|1087.93|0
1655407000000|2022-06-16 19:16:40|1091.56|1088.68|1091.31|1088.43|1091.56|1088.68|1091.19|1088.31|0
1655407010000|2022-06-16 19:16:50|1091.06|1088.18|1092.06|1089.18|1092.3|1089.42|1091.06|1088.18|0
1655407020000|2022-06-16 19:17:00|1092.3|1089.42|1091.31|1088.43|1092.3|1089.42|1091.31|1088.43|0
1655407030000|2022-06-16 19:17:10|1092.06|1089.18|1092.43|1089.55|1092.43|1089.55|1092.06|1089.18|0
1655407040000|2022-06-16 19:17:20|1090.56|1087.68|1090.56|1087.68|1091.31|1088.43|1090.31|1087.43|0
1655407050000|2022-06-16 19:17:30|1090.81|1087.93|1090.56|1087.68|1091.06|1088.18|1090.56|1087.68|0
1655407060000|2022-06-16 19:17:40|1090.06|1087.18|1089.32|1086.44|1090.06|1087.18|1089.32|1086.44|0
1655407070000|2022-06-16 19:17:50|1088.32|1085.44|1087.08|1084.2|1088.32|1085.44|1087.08|1084.2|0
1655407080000|2022-06-16 19:18:00|1087.82|1084.94|1088.82|1085.94|1088.82|1085.94|1087.58|1084.7|0
1655407090000|2022-06-16 19:18:10|1089.32|1086.44|1090.06|1087.18|1090.31|1087.43|1089.32|1086.44|0
1655407100000|2022-06-16 19:18:20|1090.31|1087.43|1090.31|1087.43|1091.06|1088.18|1090.31|1087.43|0
1655407110000|2022-06-16 19:18:30|1090.06|1087.18|1090.44|1087.56|1090.56|1087.68|1090.06|1087.18|0
1655407120000|2022-06-16 19:18:40|1091.31|1088.43|1091.81|1088.93|1091.81|1088.93|1091.06|1088.18|0
1655407130000|2022-06-16 19:18:50|1091.06|1088.18|1091.06|1088.18|1091.56|1088.68|1091.06|1088.18|0
1655407140000|2022-06-16 19:19:00|1091.31|1088.43|1090.31|1087.43|1091.31|1088.43|1090.31|1087.43|0
1655407150000|2022-06-16 19:19:10|1089.82|1086.94|1089.32|1086.44|1089.82|1086.94|1088.82|1085.94|0
1655407160000|2022-06-16 19:19:20|1088.7|1085.82|1088.07|1085.19|1088.82|1085.94|1088.07|1085.19|0
1655407170000|2022-06-16 19:19:30|1088.32|1085.44|1087.08|1084.2|1088.32|1085.44|1087.08|1084.2|0
1655407180000|2022-06-16 19:19:40|1087.82|1084.94|1086.71|1083.83|1087.82|1084.94|1086.71|1083.83|0
1655407190000|2022-06-16 19:19:50|1086.08|1083.2|1084.59|1081.71|1086.08|1083.2|1084.59|1081.71|0
1655407200000|2022-06-16 19:20:00|1084.47|1081.59|1082.35|1079.47|1084.47|1081.59|1082.35|1079.47|0
1655407210000|2022-06-16 19:20:10|1082.1|1079.22|1080.11|1077.23|1082.1|1079.22|1080.11|1077.23|0
1655407220000|2022-06-16 19:20:20|1079.86|1076.98|1082.1|1079.22|1082.1|1079.22|1079.86|1076.98|0
1655407230000|2022-06-16 19:20:30|1081.85|1078.97|1080.11|1077.23|1081.85|1078.97|1080.11|1077.23|0
1655407240000|2022-06-16 19:20:40|1080.86|1077.98|1080.36|1077.48|1081.85|1078.97|1080.36|1077.48|0
1655407250000|2022-06-16 19:20:50|1081.6|1078.72|1082.85|1079.97|1082.85|1079.97|1081.6|1078.72|0
1655407260000|2022-06-16 19:21:00|1083.1|1080.22|1082.98|1080.1|1083.35|1080.47|1082.98|1080.1|0
1655407270000|2022-06-16 19:21:10|1083.1|1080.22|1082.6|1079.72|1083.59|1080.71|1082.6|1079.72|0
1655407280000|2022-06-16 19:21:20|1083.23|1080.35|1084.59|1081.71|1084.59|1081.71|1083.23|1080.35|0
1655407290000|2022-06-16 19:21:30|1084.34|1081.46|1084.09|1081.21|1084.34|1081.46|1083.84|1080.96|0
1655407300000|2022-06-16 19:21:40|1084.34|1081.46|1084.34|1081.46|1084.34|1081.46|1083.84|1080.96|0
1655407310000|2022-06-16 19:21:50|1084.22|1081.34|1083.84|1080.96|1084.22|1081.34|1083.84|1080.96|0
1655407320000|2022-06-16 19:22:00|1085.34|1082.46|1085.34|1082.46|1086.08|1083.2|1085.34|1082.46|0
1655407330000|2022-06-16 19:22:10|1085.47|1082.59|1084.59|1081.71|1085.47|1082.59|1084.59|1081.71|0
1655407340000|2022-06-16 19:22:20|1083.84|1080.96|1084.34|1081.46|1084.59|1081.71|1083.84|1080.96|0
1655407350000|2022-06-16 19:22:30|1084.09|1081.21|1083.84|1080.96|1084.09|1081.21|1083.59|1080.71|0
1655407360000|2022-06-16 19:22:40|1085.09|1082.21|1084.59|1081.71|1085.59|1082.71|1084.59|1081.71|0
1655407370000|2022-06-16 19:22:50|1083.97|1081.09|1084.97|1082.09|1084.97|1082.09|1083.59|1080.71|0
1655407380000|2022-06-16 19:23:00|1085.59|1082.71|1085.83|1082.95|1086.33|1083.45|1085.59|1082.71|0
1655407390000|2022-06-16 19:23:10|1084.34|1081.46|1083.35|1080.47|1084.34|1081.46|1083.35|1080.47|0
1655407400000|2022-06-16 19:23:20|1082.85|1079.97|1084.22|1081.34|1084.47|1081.59|1082.85|1079.97|0
1655407410000|2022-06-16 19:23:30|1084.09|1081.21|1082.6|1079.72|1084.09|1081.21|1082.6|1079.72|0
1655407420000|2022-06-16 19:23:40|1083.1|1080.22|1082.6|1079.72|1083.1|1080.22|1082.35|1079.47|0
1655407430000|2022-06-16 19:23:50|1082.35|1079.47|1082.85|1079.97|1082.85|1079.97|1081.49|1078.61|0
1655407440000|2022-06-16 19:24:00|1083.1|1080.22|1082.85|1079.97|1083.59|1080.71|1082.85|1079.97|0
1655407450000|2022-06-16 19:24:10|1082.6|1079.72|1082.85|1079.97|1082.98|1080.1|1082.6|1079.72|0
1655407460000|2022-06-16 19:24:20|1082.6|1079.72|1083.84|1080.96|1083.84|1080.96|1082.6|1079.72|0
1655407470000|2022-06-16 19:24:30|1083.35|1080.47|1084.09|1081.21|1084.09|1081.21|1083.1|1080.22|0
1655407480000|2022-06-16 19:24:40|1084.59|1081.71|1085.09|1082.21|1085.09|1082.21|1084.59|1081.71|0
1655407490000|2022-06-16 19:24:50|1084.72|1081.84|1084.59|1081.71|1085.09|1082.21|1084.59|1081.71|0
1655407500000|2022-06-16 19:25:00|1085.09|1082.21|1084.34|1081.46|1086.33|1083.45|1084.34|1081.46|0
1655407510000|2022-06-16 19:25:10|1085.71|1082.83|1085.34|1082.46|1085.71|1082.83|1085.34|1082.46|0
1655407520000|2022-06-16 19:25:20|1086.83|1083.95|1086.08|1083.2|1086.83|1083.95|1086.08|1083.2|0
1655407530000|2022-06-16 19:25:30|1085.34|1082.46|1084.34|1081.46|1085.34|1082.46|1084.34|1081.46|0
1655407540000|2022-06-16 19:25:40|1084.09|1081.21|1084.34|1081.46|1084.34|1081.46|1082.98|1080.1|0
1655407550000|2022-06-16 19:25:50|1084.59|1081.71|1083.35|1080.47|1084.72|1081.84|1083.35|1080.47|0
1655407560000|2022-06-16 19:26:00|1082.85|1079.97|1081.6|1078.72|1082.85|1079.97|1081.6|1078.72|0
1655407570000|2022-06-16 19:26:10|1082.6|1079.72|1081.6|1078.72|1082.6|1079.72|1081.6|1078.72|0
1655407580000|2022-06-16 19:26:20|1082.35|1079.47|1081.6|1078.72|1082.35|1079.47|1081.49|1078.61|0
1655407590000|2022-06-16 19:26:30|1081.85|1078.97|1081.85|1078.97|1082.6|1079.72|1081.85|1078.97|0
1655407600000|2022-06-16 19:26:40|1082.1|1079.22|1081.85|1078.97|1082.1|1079.22|1080.86|1077.98|0
1655407610000|2022-06-16 19:26:50|1082.6|1079.72|1082.1|1079.22|1082.6|1079.72|1082.1|1079.22|0
1655407620000|2022-06-16 19:27:00|1080.61|1077.73|1077.87|1074.99|1080.61|1077.73|1077.87|1074.99|0
1655407630000|2022-06-16 19:27:10|1077.62|1074.74|1078|1075.12|1078.37|1075.49|1077.62|1074.74|0
1655407640000|2022-06-16 19:27:20|1077.38|1074.5|1077.38|1074.5|1078.12|1075.24|1077.13|1074.25|0
1655407650000|2022-06-16 19:27:30|1077.62|1074.74|1078.62|1075.74|1078.87|1075.99|1077.62|1074.74|0
1655407660000|2022-06-16 19:27:40|1077.87|1074.99|1077.38|1074.5|1078.12|1075.24|1077.38|1074.5|0
1655407670000|2022-06-16 19:27:50|1077.13|1074.25|1079.12|1076.24|1079.12|1076.24|1077.13|1074.25|0
1655407680000|2022-06-16 19:28:00|1079.37|1076.49|1078.12|1075.24|1079.37|1076.49|1078.12|1075.24|0
1655407690000|2022-06-16 19:28:10|1077.38|1074.5|1076.38|1073.5|1077.38|1074.5|1076.38|1073.5|0
1655407700000|2022-06-16 19:28:20|1076.63|1073.75|1076.63|1073.75|1076.63|1073.75|1076.13|1073.25|0
1655407710000|2022-06-16 19:28:30|1076.88|1074|1076.38|1073.5|1076.88|1074|1076.38|1073.5|0
1655407720000|2022-06-16 19:28:40|1077.87|1074.99|1078.37|1075.49|1078.37|1075.49|1077.62|1074.74|0
1655407730000|2022-06-16 19:28:50|1078.87|1075.99|1079.12|1076.24|1079.12|1076.24|1078.87|1075.99|0
1655407740000|2022-06-16 19:29:00|1079.61|1076.73|1079.61|1076.73|1080.11|1077.23|1079.37|1076.49|0
1655407750000|2022-06-16 19:29:10|1081.11|1078.23|1081.36|1078.48|1081.49|1078.61|1081.11|1078.23|0
1655407760000|2022-06-16 19:29:20|1080.61|1077.73|1080.86|1077.98|1081.11|1078.23|1080.61|1077.73|0
1655407770000|2022-06-16 19:29:30|1081.85|1078.97|1082.6|1079.72|1082.6|1079.72|1081.85|1078.97|0
1655407780000|2022-06-16 19:29:40|1081.85|1078.97|1081.11|1078.23|1081.85|1078.97|1081.11|1078.23|0
1655407790000|2022-06-16 19:29:50|1080.61|1077.73|1081.11|1078.23|1081.11|1078.23|1080.61|1077.73|0
1655407800000|2022-06-16 19:30:00|1081.6|1078.72|1083.59|1080.71|1083.59|1080.71|1081.6|1078.72|0
1655407810000|2022-06-16 19:30:10|1082.85|1079.97|1084.09|1081.21|1084.09|1081.21|1082.85|1079.97|0
1655407820000|2022-06-16 19:30:20|1084.34|1081.46|1081.6|1078.72|1084.34|1081.46|1081.6|1078.72|0
1655407830000|2022-06-16 19:30:30|1081.11|1078.23|1080.11|1077.23|1081.11|1078.23|1080.11|1077.23|0
1655407840000|2022-06-16 19:30:40|1081.6|1078.72|1080.61|1077.73|1081.6|1078.72|1080.61|1077.73|0
1655407850000|2022-06-16 19:30:50|1080.86|1077.98|1081.85|1078.97|1081.85|1078.97|1080.86|1077.98|0
1655407860000|2022-06-16 19:31:00|1081.6|1078.72|1081.6|1078.72|1081.6|1078.72|1081.11|1078.23|0
1655407870000|2022-06-16 19:31:10|1081.85|1078.97|1081.6|1078.72|1081.85|1078.97|1081.6|1078.72|0
1655407880000|2022-06-16 19:31:20|1081.85|1078.97|1080.86|1077.98|1082.1|1079.22|1080.86|1077.98|0
1655407890000|2022-06-16 19:31:30|1081.36|1078.48|1082.1|1079.22|1082.1|1079.22|1081.11|1078.23|0
1655407900000|2022-06-16 19:31:40|1083.1|1080.22|1084.34|1081.46|1084.34|1081.46|1082.85|1079.97|0
1655407910000|2022-06-16 19:31:50|1084.59|1081.71|1084.34|1081.46|1084.59|1081.71|1084.34|1081.46|0
1655407920000|2022-06-16 19:32:00|1085.34|1082.46|1086.08|1083.2|1086.08|1083.2|1085.34|1082.46|0
1655407930000|2022-06-16 19:32:10|1086.58|1083.7|1086.83|1083.95|1086.83|1083.95|1086.33|1083.45|0
1655407940000|2022-06-16 19:32:20|1087.08|1084.2|1087.82|1084.94|1087.82|1084.94|1087.08|1084.2|0
1655407950000|2022-06-16 19:32:30|1088.57|1085.69|1088.82|1085.94|1088.82|1085.94|1088.57|1085.69|0
1655407960000|2022-06-16 19:32:40|1089.07|1086.19|1088.57|1085.69|1089.57|1086.69|1088.57|1085.69|0
1655407970000|2022-06-16 19:32:50|1087.82|1084.94|1087.08|1084.2|1088.07|1085.19|1087.08|1084.2|0
1655407980000|2022-06-16 19:33:00|1086.83|1083.95|1086.58|1083.7|1086.83|1083.95|1086.58|1083.7|0
1655407990000|2022-06-16 19:33:10|1086.83|1083.95|1086.58|1083.7|1088.07|1085.19|1086.58|1083.7|0
1655408000000|2022-06-16 19:33:20|1086.33|1083.45|1087.82|1084.94|1087.82|1084.94|1086.33|1083.45|0
1655408010000|2022-06-16 19:33:30|1087.33|1084.45|1087.33|1084.45|1087.33|1084.45|1086.83|1083.95|0
1655408020000|2022-06-16 19:33:40|1088.32|1085.44|1088.82|1085.94|1088.82|1085.94|1088.32|1085.44|0
1655408030000|2022-06-16 19:33:50|1088.57|1085.69|1087.33|1084.45|1088.57|1085.69|1087.33|1084.45|0
1655408040000|2022-06-16 19:34:00|1088.57|1085.69|1088.32|1085.44|1088.82|1085.94|1088.32|1085.44|0
1655408050000|2022-06-16 19:34:10|1089.57|1086.69|1092.18|1089.3|1092.18|1089.3|1089.57|1086.69|0
1655408060000|2022-06-16 19:34:20|1092.8|1089.92|1093.8|1090.92|1093.8|1090.92|1092.8|1089.92|0
1655408070000|2022-06-16 19:34:30|1094.29|1091.41|1094.79|1091.91|1094.79|1091.91|1094.29|1091.41|0
1655408080000|2022-06-16 19:34:40|1094.67|1091.79|1096.04|1093.16|1096.04|1093.16|1094.67|1091.79|0
1655408090000|2022-06-16 19:34:50|1095.29|1092.41|1094.79|1091.91|1095.29|1092.41|1094.29|1091.41|0
1655408100000|2022-06-16 19:35:00|1096.17|1093.29|1094.79|1091.91|1096.17|1093.29|1094.79|1091.91|0
1655408110000|2022-06-16 19:35:10|1096.17|1093.29|1094.54|1091.66|1096.17|1093.29|1093.8|1090.92|0
1655408120000|2022-06-16 19:35:20|1095.54|1092.66|1095|1092.12|1095.54|1092.66|1094.54|1091.66|0
1655408130000|2022-06-16 19:35:30|1095.49|1092.61|1094.75|1091.87|1095.74|1092.86|1094.75|1091.87|0
1655408140000|2022-06-16 19:35:40|1095|1092.12|1094|1091.12|1095|1092.12|1094|1091.12|0
1655408150000|2022-06-16 19:35:50|1093.88|1091|1094|1091.12|1094|1091.12|1093.75|1090.87|0
1655408160000|2022-06-16 19:36:00|1093.75|1090.87|1092.64|1089.76|1093.75|1090.87|1092.64|1089.76|0
1655408170000|2022-06-16 19:36:10|1092.01|1089.13|1091.01|1088.13|1092.01|1089.13|1091.01|1088.13|0
1655408180000|2022-06-16 19:36:20|1090.27|1087.39|1092.51|1089.63|1092.64|1089.76|1090.27|1087.39|0
1655408190000|2022-06-16 19:36:30|1091.26|1088.38|1090.53|1087.65|1091.26|1088.38|1090.51|1087.63|0
1655408200000|2022-06-16 19:36:40|1091.03|1088.15|1090.03|1087.15|1091.03|1088.15|1090.03|1087.15|0
1655408210000|2022-06-16 19:36:50|1089.49|1086.61|1090.24|1087.36|1090.24|1087.36|1089.24|1086.36|0
1655408220000|2022-06-16 19:37:00|1091.23|1088.35|1090.73|1087.85|1091.23|1088.35|1089.49|1086.61|0
1655408230000|2022-06-16 19:37:10|1090.24|1087.36|1090.98|1088.1|1090.98|1088.1|1090.24|1087.36|0
1655408240000|2022-06-16 19:37:20|1091.23|1088.35|1089.74|1086.86|1091.23|1088.35|1089.74|1086.86|0
1655408250000|2022-06-16 19:37:30|1089.49|1086.61|1087.13|1084.25|1089.74|1086.86|1087.13|1084.25|0
1655408260000|2022-06-16 19:37:40|1088|1085.12|1089.24|1086.36|1089.24|1086.36|1088|1085.12|0
1655408270000|2022-06-16 19:37:50|1089.12|1086.24|1088.99|1086.11|1089.12|1086.24|1088.24|1085.36|0
1655408280000|2022-06-16 19:38:00|1089.49|1086.61|1089.74|1086.86|1089.87|1086.99|1089.24|1086.36|0
1655408290000|2022-06-16 19:38:10|1090.73|1087.85|1092.23|1089.35|1092.23|1089.35|1090.73|1087.85|0
1655408300000|2022-06-16 19:38:20|1092.98|1090.1|1093.85|1090.97|1093.85|1090.97|1092.86|1089.98|0
1655408310000|2022-06-16 19:38:30|1093.22|1090.34|1092.23|1089.35|1093.47|1090.59|1092.23|1089.35|0
1655408320000|2022-06-16 19:38:40|1092.48|1089.6|1091.48|1088.6|1092.48|1089.6|1090.98|1088.1|0
1655408330000|2022-06-16 19:38:50|1090.48|1087.6|1088.74|1085.86|1090.48|1087.6|1088.74|1085.86|0
1655408340000|2022-06-16 19:39:00|1088.49|1085.61|1087.75|1084.87|1088.49|1085.61|1087.75|1084.87|0
1655408350000|2022-06-16 19:39:10|1088.24|1085.36|1087.75|1084.87|1088.24|1085.36|1087.75|1084.87|0
1655408360000|2022-06-16 19:39:20|1087.25|1084.37|1087.5|1084.62|1087.5|1084.62|1087|1084.12|0
1655408370000|2022-06-16 19:39:30|1089.49|1086.61|1089.37|1086.49|1089.49|1086.61|1088.99|1086.11|0
1655408380000|2022-06-16 19:39:40|1089.62|1086.74|1088.74|1085.86|1089.99|1087.11|1088.49|1085.61|0
1655408390000|2022-06-16 19:39:50|1088.99|1086.11|1088.74|1085.86|1088.99|1086.11|1088.74|1085.86|0
1655408400000|2022-06-16 19:40:00|1088.49|1085.61|1086.63|1083.75|1088.49|1085.61|1086.63|1083.75|0
1655408410000|2022-06-16 19:40:10|1085.75|1082.87|1085.01|1082.13|1085.75|1082.87|1085.01|1082.13|0
1655408420000|2022-06-16 19:40:20|1084.89|1082.01|1084.89|1082.01|1085.01|1082.13|1084.76|1081.88|0
1655408430000|2022-06-16 19:40:30|1084.76|1081.88|1081.02|1078.14|1084.76|1081.88|1081.02|1078.14|0
1655408440000|2022-06-16 19:40:40|1081.27|1078.39|1081.27|1078.39|1081.77|1078.89|1081.27|1078.39|0
1655408450000|2022-06-16 19:40:50|1082.02|1079.14|1081.27|1078.39|1082.4|1079.52|1081.27|1078.39|0
1655408460000|2022-06-16 19:41:00|1081.02|1078.14|1079.78|1076.9|1081.02|1078.14|1079.78|1076.9|0
1655408470000|2022-06-16 19:41:10|1080.66|1077.78|1082.77|1079.89|1082.77|1079.89|1080.66|1077.78|0
1655408480000|2022-06-16 19:41:20|1082.02|1079.14|1083.76|1080.88|1084.01|1081.13|1082.02|1079.14|0
1655408490000|2022-06-16 19:41:30|1084.26|1081.38|1084.51|1081.63|1084.51|1081.63|1084.26|1081.38|0
1655408500000|2022-06-16 19:41:40|1085.51|1082.63|1086.5|1083.62|1086.5|1083.62|1085.51|1082.63|0
1655408510000|2022-06-16 19:41:50|1086|1083.12|1087.5|1084.62|1087.5|1084.62|1085.51|1082.63|0
1655408520000|2022-06-16 19:42:00|1088.24|1085.36|1089.24|1086.36|1089.24|1086.36|1088|1085.12|0
1655408530000|2022-06-16 19:42:10|1089.74|1086.86|1090.48|1087.6|1090.48|1087.6|1089.74|1086.86|0
1655408540000|2022-06-16 19:42:20|1090.73|1087.85|1089.74|1086.86|1090.73|1087.85|1089.74|1086.86|0
1655408550000|2022-06-16 19:42:30|1090.48|1087.6|1088.24|1085.36|1090.73|1087.85|1088.24|1085.36|0
1655408560000|2022-06-16 19:42:40|1087.5|1084.62|1088.24|1085.36|1088.49|1085.61|1087.5|1084.62|0
1655408570000|2022-06-16 19:42:50|1087.75|1084.87|1086.25|1083.37|1087.75|1084.87|1086.25|1083.37|0
1655408580000|2022-06-16 19:43:00|1086.38|1083.5|1088.24|1085.36|1088.24|1085.36|1086.38|1083.5|0
1655408590000|2022-06-16 19:43:10|1087.75|1084.87|1087.75|1084.87|1088.24|1085.36|1087.75|1084.87|0
1655408600000|2022-06-16 19:43:20|1086.75|1083.87|1087|1084.12|1087.5|1084.62|1086.75|1083.87|0
1655408610000|2022-06-16 19:43:30|1086.25|1083.37|1086.25|1083.37|1086.5|1083.62|1086.25|1083.37|0
1655408620000|2022-06-16 19:43:40|1086|1083.12|1087|1084.12|1087|1084.12|1086|1083.12|0
1655408630000|2022-06-16 19:43:50|1086.5|1083.62|1087|1084.12|1087.5|1084.62|1086.5|1083.62|0
1655408640000|2022-06-16 19:44:00|1087.75|1084.87|1090.98|1088.1|1090.98|1088.1|1087.75|1084.87|0
1655408650000|2022-06-16 19:44:10|1091.23|1088.35|1090.48|1087.6|1091.73|1088.85|1090.48|1087.6|0
1655408660000|2022-06-16 19:44:20|1089.99|1087.11|1090.98|1088.1|1090.98|1088.1|1089.99|1087.11|0
1655408670000|2022-06-16 19:44:30|1091.48|1088.6|1091.98|1089.1|1091.98|1089.1|1091.48|1088.6|0
1655408680000|2022-06-16 19:44:40|1091.73|1088.85|1089.74|1086.86|1091.73|1088.85|1089.74|1086.86|0
1655408690000|2022-06-16 19:44:50|1090.73|1087.85|1092.23|1089.35|1092.23|1089.35|1090.73|1087.85|0
1655408700000|2022-06-16 19:45:00|1092.48|1089.6|1094.72|1091.84|1094.72|1091.84|1092.48|1089.6|0
1655408710000|2022-06-16 19:45:10|1092.73|1089.85|1092.97|1090.09|1093.22|1090.34|1092.23|1089.35|0
1655408720000|2022-06-16 19:45:20|1092.48|1089.6|1091.48|1088.6|1092.48|1089.6|1091.48|1088.6|0
1655408730000|2022-06-16 19:45:30|1090.73|1087.85|1090.48|1087.6|1091.23|1088.35|1090.48|1087.6|0
1655408740000|2022-06-16 19:45:40|1090.24|1087.36|1090.24|1087.36|1090.98|1088.1|1090.24|1087.36|0
1655408750000|2022-06-16 19:45:50|1090.73|1087.85|1089.99|1087.11|1091.48|1088.6|1089.99|1087.11|0
1655408760000|2022-06-16 19:46:00|1090.48|1087.6|1090.48|1087.6|1091.36|1088.48|1090.48|1087.6|0
1655408770000|2022-06-16 19:46:10|1091.48|1088.6|1092.23|1089.35|1092.23|1089.35|1091.48|1088.6|0
1655408780000|2022-06-16 19:46:20|1092.48|1089.6|1094.22|1091.34|1094.22|1091.34|1092.48|1089.6|0
1655408790000|2022-06-16 19:46:30|1094.72|1091.84|1094.47|1091.59|1094.72|1091.84|1094.47|1091.59|0
1655408800000|2022-06-16 19:46:40|1094.97|1092.09|1095.96|1093.08|1095.96|1093.08|1094.97|1092.09|0
1655408810000|2022-06-16 19:46:50|1095.71|1092.83|1096.71|1093.83|1096.71|1093.83|1095.71|1092.83|0
1655408820000|2022-06-16 19:47:00|1096.96|1094.08|1095.35|1092.47|1096.96|1094.08|1095.35|1092.47|0
1655408830000|2022-06-16 19:47:10|1095.71|1092.83|1097.21|1094.33|1097.21|1094.33|1095.71|1092.83|0
1655408840000|2022-06-16 19:47:20|1097.46|1094.58|1097.34|1094.46|1097.46|1094.58|1096.96|1094.08|0
1655408850000|2022-06-16 19:47:30|1097.21|1094.33|1095.22|1092.34|1097.21|1094.33|1095.22|1092.34|0
1655408860000|2022-06-16 19:47:40|1095.71|1092.83|1096.71|1093.83|1096.71|1093.83|1095.35|1092.47|0
1655408870000|2022-06-16 19:47:50|1097.21|1094.33|1097.21|1094.33|1097.21|1094.33|1096.71|1093.83|0
1655408880000|2022-06-16 19:48:00|1097.46|1094.58|1098.45|1095.57|1098.45|1095.57|1097.46|1094.58|0
1655408890000|2022-06-16 19:48:10|1097.96|1095.08|1096.71|1093.83|1097.96|1095.08|1096.46|1093.58|0
1655408900000|2022-06-16 19:48:20|1096.21|1093.33|1095.47|1092.59|1096.21|1093.33|1094.72|1091.84|0
1655408910000|2022-06-16 19:48:30|1096.46|1093.58|1097.96|1095.08|1097.96|1095.08|1096.46|1093.58|0
1655408920000|2022-06-16 19:48:40|1096.96|1094.08|1097.71|1094.83|1097.71|1094.83|1096.96|1094.08|0
1655408930000|2022-06-16 19:48:50|1097.96|1095.08|1099.45|1096.57|1099.45|1096.57|1097.96|1095.08|0
1655408940000|2022-06-16 19:49:00|1099.7|1096.82|1100.7|1097.82|1100.7|1097.82|1099.7|1096.82|0
1655408950000|2022-06-16 19:49:10|1100.94|1098.06|1101.19|1098.31|1101.19|1098.31|1100.7|1097.82|0
1655408960000|2022-06-16 19:49:20|1101.44|1098.56|1101.44|1098.56|1101.44|1098.56|1101.44|1098.56|0
1655408970000|2022-06-16 19:49:30|1101.69|1098.81|1102.19|1099.31|1102.19|1099.31|1101.57|1098.69|0
1655408980000|2022-06-16 19:49:40|1101.82|1098.94|1101.44|1098.56|1101.82|1098.94|1101.19|1098.31|0
1655408990000|2022-06-16 19:49:50|1099.45|1096.57|1099.7|1096.82|1100.2|1097.32|1099.45|1096.57|0
1655409000000|2022-06-16 19:50:00|1098.83|1095.95|1099.33|1096.45|1099.33|1096.45|1096.96|1094.08|0
1655409010000|2022-06-16 19:50:10|1098.2|1095.32|1099.2|1096.32|1099.2|1096.32|1097.71|1094.83|0
1655409020000|2022-06-16 19:50:20|1098.2|1095.32|1097.96|1095.08|1098.95|1096.07|1097.96|1095.08|0
1655409030000|2022-06-16 19:50:30|1097.46|1094.58|1097.96|1095.08|1098.7|1095.82|1097.21|1094.33|0
1655409040000|2022-06-16 19:50:40|1095.71|1092.83|1095.71|1092.83|1096.46|1093.58|1095.71|1092.83|0
1655409050000|2022-06-16 19:50:50|1095.22|1092.34|1094.22|1091.34|1095.22|1092.34|1094.22|1091.34|0
1655409060000|2022-06-16 19:51:00|1093.72|1090.84|1095.22|1092.34|1095.22|1092.34|1093.72|1090.84|0
1655409070000|2022-06-16 19:51:10|1095.96|1093.08|1095.22|1092.34|1095.96|1093.08|1094.72|1091.84|0
1655409080000|2022-06-16 19:51:20|1094.97|1092.09|1097.46|1094.58|1097.46|1094.58|1094.97|1092.09|0
1655409090000|2022-06-16 19:51:30|1098.95|1096.07|1096.71|1093.83|1098.95|1096.07|1096.71|1093.83|0
1655409100000|2022-06-16 19:51:40|1098.2|1095.32|1099.45|1096.57|1099.45|1096.57|1098.2|1095.32|0
1655409110000|2022-06-16 19:51:50|1098.95|1096.07|1098.95|1096.07|1098.95|1096.07|1098.95|1096.07|0
1655409120000|2022-06-16 19:52:00|1098.2|1095.32|1096.71|1093.83|1098.2|1095.32|1096.71|1093.83|0
1655409130000|2022-06-16 19:52:10|1098.7|1095.82|1098.2|1095.32|1098.7|1095.82|1098.2|1095.32|0
1655409140000|2022-06-16 19:52:20|1096.96|1094.08|1096.96|1094.08|1096.96|1094.08|1095.96|1093.08|0
1655409150000|2022-06-16 19:52:30|1095.1|1092.22|1094.22|1091.34|1095.1|1092.22|1094.22|1091.34|0
1655409160000|2022-06-16 19:52:40|1093.97|1091.09|1092.48|1089.6|1093.97|1091.09|1092.48|1089.6|0
1655409170000|2022-06-16 19:52:50|1091.73|1088.85|1091.23|1088.35|1092.11|1089.23|1091.23|1088.35|0
1655409180000|2022-06-16 19:53:00|1091.98|1089.1|1091.73|1088.85|1091.98|1089.1|1091.23|1088.35|0
1655409190000|2022-06-16 19:53:10|1094.72|1091.84|1094.22|1091.34|1094.72|1091.84|1093.72|1090.84|0
1655409200000|2022-06-16 19:53:20|1092.97|1090.09|1091.98|1089.1|1092.97|1090.09|1091.98|1089.1|0
1655409210000|2022-06-16 19:53:30|1091.73|1088.85|1090.73|1087.85|1091.73|1088.85|1090.73|1087.85|0
1655409220000|2022-06-16 19:53:40|1092.97|1090.09|1093.47|1090.59|1093.47|1090.59|1092.48|1089.6|0
1655409230000|2022-06-16 19:53:50|1094.47|1091.59|1094.22|1091.34|1094.72|1091.84|1093.97|1091.09|0
1655409240000|2022-06-16 19:54:00|1095.22|1092.34|1095.71|1092.83|1095.71|1092.83|1094.72|1091.84|0
1655409250000|2022-06-16 19:54:10|1096.21|1093.33|1096.21|1093.33|1096.46|1093.58|1095.96|1093.08|0
1655409260000|2022-06-16 19:54:20|1096.46|1093.58|1097.71|1094.83|1097.71|1094.83|1096.46|1093.58|0
1655409270000|2022-06-16 19:54:30|1096.71|1093.83|1094.97|1092.09|1096.71|1093.83|1094.97|1092.09|0
1655409280000|2022-06-16 19:54:40|1096.21|1093.33|1095.71|1092.83|1097.46|1094.58|1095.71|1092.83|0
1655409290000|2022-06-16 19:54:50|1095.22|1092.34|1093.97|1091.09|1095.22|1092.34|1093.97|1091.09|0
1655409300000|2022-06-16 19:55:00|1092.73|1089.85|1094.72|1091.84|1094.72|1091.84|1092.73|1089.85|0
1655409310000|2022-06-16 19:55:10|1093.72|1090.84|1094.97|1092.09|1094.97|1092.09|1093.72|1090.84|0
1655409320000|2022-06-16 19:55:20|1093.97|1091.09|1093.72|1090.84|1094.47|1091.59|1093.72|1090.84|0
1655409330000|2022-06-16 19:55:30|1092.97|1090.09|1092.48|1089.6|1092.97|1090.09|1092.23|1089.35|0
1655409340000|2022-06-16 19:55:40|1091.98|1089.1|1091.23|1088.35|1091.98|1089.1|1091.23|1088.35|0
1655409350000|2022-06-16 19:55:50|1090.98|1088.1|1091.23|1088.35|1091.98|1089.1|1090.98|1088.1|0
1655409360000|2022-06-16 19:56:00|1090.98|1088.1|1089.74|1086.86|1090.98|1088.1|1089.74|1086.86|0
1655409370000|2022-06-16 19:56:10|1089.49|1086.61|1088.74|1085.86|1089.49|1086.61|1088.74|1085.86|0
1655409380000|2022-06-16 19:56:20|1089.74|1086.86|1087.99|1085.11|1089.74|1086.86|1087.99|1085.11|0
1655409390000|2022-06-16 19:56:30|1087.75|1084.87|1087.5|1084.62|1087.75|1084.87|1087.5|1084.62|0
1655409400000|2022-06-16 19:56:40|1086.25|1083.37|1086.5|1083.62|1086.75|1083.87|1086.25|1083.37|0
1655409410000|2022-06-16 19:56:50|1086.25|1083.37|1088.74|1085.86|1088.74|1085.86|1086.25|1083.37|0
1655409420000|2022-06-16 19:57:00|1088.49|1085.61|1088.49|1085.61|1088.74|1085.86|1088.24|1085.36|0
1655409430000|2022-06-16 19:57:10|1087.99|1085.11|1087.5|1084.62|1088.24|1085.36|1087.5|1084.62|0
1655409440000|2022-06-16 19:57:20|1087.25|1084.37|1086.25|1083.37|1087.25|1084.37|1086.25|1083.37|0
1655409450000|2022-06-16 19:57:30|1086|1083.12|1086|1083.12|1086.25|1083.37|1085.75|1082.87|0
1655409460000|2022-06-16 19:57:40|1085.51|1082.63|1086.13|1083.25|1086.25|1083.37|1085.26|1082.38|0
1655409470000|2022-06-16 19:57:50|1086.25|1083.37|1086|1083.12|1086.25|1083.37|1085.51|1082.63|0
1655409480000|2022-06-16 19:58:00|1087|1084.12|1085.51|1082.63|1087|1084.12|1085.51|1082.63|0
1655409490000|2022-06-16 19:58:10|1085.75|1082.87|1085.39|1082.51|1085.75|1082.87|1085.39|1082.51|0
1655409500000|2022-06-16 19:58:20|1085.26|1082.38|1084.51|1081.63|1085.26|1082.38|1084.26|1081.38|0
1655409510000|2022-06-16 19:58:30|1084.01|1081.13|1083.26|1080.38|1084.01|1081.13|1083.26|1080.38|0
1655409520000|2022-06-16 19:58:40|1083.76|1080.88|1084.51|1081.63|1084.51|1081.63|1083.76|1080.88|0
1655409530000|2022-06-16 19:58:50|1085.01|1082.13|1084.51|1081.63|1085.01|1082.13|1084.26|1081.38|0
1655409540000|2022-06-16 19:59:00|1086.5|1083.62|1086.75|1083.87|1087|1084.12|1086.5|1083.62|0
1655409550000|2022-06-16 19:59:10|1085.75|1082.87|1085.26|1082.38|1085.75|1082.87|1085.01|1082.13|0
1655409560000|2022-06-16 19:59:20|1085.01|1082.13|1084.51|1081.63|1085.01|1082.13|1084.51|1081.63|0
1655409570000|2022-06-16 19:59:30|1084.76|1081.88|1084.01|1081.13|1086|1083.12|1084.01|1081.13|0
1655409580000|2022-06-16 19:59:40|1083.51|1080.63|1081.77|1078.89|1083.51|1080.63|1081.77|1078.89|0
1655409590000|2022-06-16 19:59:50|1081.52|1078.64|1076.79|1073.91|1081.52|1078.64|1076.79|1073.91|0
1655409600000|2022-06-16 20:00:00|1080.78|1077.9|1081.52|1078.64|1081.52|1078.64|1080.78|1077.9|0
1655409610000|2022-06-16 20:00:10|1080.78|1077.9|1080.78|1077.9|1080.78|1077.9|1080.78|1077.9|0
1655409620000|2022-06-16 20:00:20|1080.53|1077.65|1080.28|1077.4|1080.53|1077.65|1080.28|1077.4|0
1655409630000|2022-06-16 20:00:30|1080.03|1077.15|1079.78|1076.9|1080.28|1077.4|1079.78|1076.9|0
1655409640000|2022-06-16 20:00:40|1080.03|1077.15|1079.78|1076.9|1080.28|1077.4|1079.78|1076.9|0
1655409650000|2022-06-16 20:00:50|1079.28|1076.4|1078.78|1075.9|1079.28|1076.4|1078.78|1075.9|0
1655409660000|2022-06-16 20:01:00|1078.54|1075.66|1078.29|1075.41|1078.78|1075.9|1078.04|1075.16|0
1655409670000|2022-06-16 20:01:10|1078.04|1075.16|1076.54|1073.66|1078.04|1075.16|1076.54|1073.66|0
1655409680000|2022-06-16 20:01:20|1076.79|1073.91|1078.29|1075.41|1078.54|1075.66|1076.79|1073.91|0
1655409690000|2022-06-16 20:01:30|1077.79|1074.91|1078.04|1075.16|1078.29|1075.41|1077.79|1074.91|0
1655409700000|2022-06-16 20:01:40|1078.29|1075.41|1079.03|1076.15|1079.03|1076.15|1078.29|1075.41|0
1655409710000|2022-06-16 20:01:50|1079.53|1076.65|1079.28|1076.4|1079.78|1076.9|1079.28|1076.4|0
1655409720000|2022-06-16 20:02:00|1079.78|1076.9|1079.03|1076.15|1079.78|1076.9|1079.03|1076.15|0
1655409730000|2022-06-16 20:02:10|1078.54|1075.66|1079.03|1076.15|1079.03|1076.15|1078.54|1075.66|0
1655409740000|2022-06-16 20:02:20|1079.28|1076.4|1079.41|1076.53|1079.53|1076.65|1079.28|1076.4|0
1655409750000|2022-06-16 20:02:30|1079.53|1076.65|1079.78|1076.9|1079.78|1076.9|1079.28|1076.4|0
1655409760000|2022-06-16 20:02:40|1080.28|1077.4|1080.28|1077.4|1080.28|1077.4|1080.03|1077.15|0
1655409770000|2022-06-16 20:02:50|1080.03|1077.15|1080.28|1077.4|1080.28|1077.4|1079.78|1076.9|0
1655409780000|2022-06-16 20:03:00|1080.53|1077.65|1080.53|1077.65|1080.78|1077.9|1080.53|1077.65|0
1655409790000|2022-06-16 20:03:10|1080.28|1077.4|1080.03|1077.15|1080.53|1077.65|1080.03|1077.15|0
1655409800000|2022-06-16 20:03:20|1080.28|1077.4|1080.53|1077.65|1080.53|1077.65|1080.03|1077.15|0
1655409810000|2022-06-16 20:03:30|1080.78|1077.9|1081.02|1078.14|1081.02|1078.14|1080.78|1077.9|0
1655409820000|2022-06-16 20:03:40|1081.27|1078.39|1081.02|1078.14|1081.27|1078.39|1080.78|1077.9|0
1655409830000|2022-06-16 20:03:50|1081.77|1078.89|1082.52|1079.64|1082.52|1079.64|1081.77|1078.89|0
1655409840000|2022-06-16 20:04:00|1082.77|1079.89|1082.77|1079.89|1082.77|1079.89|1082.77|1079.89|0
1655409850000|2022-06-16 20:04:10|1083.02|1080.14|1082.52|1079.64|1083.26|1080.38|1082.52|1079.64|0
1655409860000|2022-06-16 20:04:20|1082.27|1079.39|1082.02|1079.14|1082.27|1079.39|1082.02|1079.14|0
1655409870000|2022-06-16 20:04:30|1082.27|1079.39|1082.27|1079.39|1082.27|1079.39|1082.27|1079.39|0
1655409880000|2022-06-16 20:04:40|1082.02|1079.14|1082.02|1079.14|1082.02|1079.14|1081.52|1078.64|0
1655409890000|2022-06-16 20:04:50|1081.9|1079.02|1082.15|1079.27|1082.15|1079.27|1081.9|1079.02|0
1655409900000|2022-06-16 20:05:00|1082.52|1079.64|1081.52|1078.64|1082.52|1079.64|1081.52|1078.64|0
1655409910000|2022-06-16 20:05:10|1081.27|1078.39|1080.03|1077.15|1081.52|1078.64|1080.03|1077.15|0
1655409920000|2022-06-16 20:05:20|1079.28|1076.4|1078.29|1075.41|1079.28|1076.4|1078.29|1075.41|0
1655409930000|2022-06-16 20:05:30|1078.53|1075.65|1079.53|1076.65|1079.53|1076.65|1078.53|1075.65|0
1655409940000|2022-06-16 20:05:40|1079.78|1076.9|1079.78|1076.9|1080.03|1077.15|1079.53|1076.65|0
1655409950000|2022-06-16 20:05:50|1079.28|1076.4|1078.53|1075.65|1079.28|1076.4|1078.53|1075.65|0
1655409960000|2022-06-16 20:06:00|1078.42|1075.54|1078.42|1075.54|1078.42|1075.54|1078.42|1075.54|0
1655409970000|2022-06-16 20:06:10|1078.29|1075.41|1077.79|1074.91|1078.29|1075.41|1077.79|1074.91|0
1655409980000|2022-06-16 20:06:20|1078.04|1075.16|1077.54|1074.66|1078.29|1075.41|1077.54|1074.66|0
1655409990000|2022-06-16 20:06:30|1077.29|1074.41|1075.43|1072.55|1077.29|1074.41|1075.43|1072.55|0
1655410000000|2022-06-16 20:06:40|1076.29|1073.41|1076.79|1073.91|1077.04|1074.16|1076.29|1073.41|0
1655410010000|2022-06-16 20:06:50|1076.54|1073.66|1075.8|1072.92|1076.54|1073.66|1075.55|1072.67|0
1655410020000|2022-06-16 20:07:00|1076.05|1073.17|1075.93|1073.05|1076.05|1073.17|1075.8|1072.92|0
1655410030000|2022-06-16 20:07:10|1076.29|1073.41|1076.29|1073.41|1076.29|1073.41|1076.05|1073.17|0
1655410040000|2022-06-16 20:07:20|1076.79|1073.91|1076.54|1073.66|1076.79|1073.91|1076.29|1073.41|0
1655410050000|2022-06-16 20:07:30|1076.79|1073.91|1076.05|1073.17|1076.79|1073.91|1076.05|1073.17|0
1655410060000|2022-06-16 20:07:40|1076.29|1073.41|1076.54|1073.66|1076.54|1073.66|1076.29|1073.41|0
1655410070000|2022-06-16 20:07:50|1076.29|1073.41|1076.54|1073.66|1076.54|1073.66|1076.29|1073.41|0
1655410080000|2022-06-16 20:08:00|1076.79|1073.91|1076.29|1073.41|1076.79|1073.91|1076.29|1073.41|0
1655410090000|2022-06-16 20:08:10|1076.05|1073.17|1076.05|1073.17|1076.42|1073.54|1076.05|1073.17|0
1655410100000|2022-06-16 20:08:20|1076.29|1073.41|1076.29|1073.41|1076.29|1073.41|1076.05|1073.17|0
1655410110000|2022-06-16 20:08:30|1076.54|1073.66|1076.54|1073.66|1076.54|1073.66|1076.29|1073.41|0
1655410120000|2022-06-16 20:08:40|1076.92|1074.04|1077.79|1074.91|1077.79|1074.91|1076.92|1074.04|0
1655410130000|2022-06-16 20:08:50|1077.54|1074.66|1078.04|1075.16|1078.04|1075.16|1077.54|1074.66|0
1655410140000|2022-06-16 20:09:00|1078.78|1075.9|1079.28|1076.4|1079.28|1076.4|1078.78|1075.9|0
1655410150000|2022-06-16 20:09:10|1079.78|1076.9|1081.52|1078.64|1081.52|1078.64|1079.78|1076.9|0
1655410160000|2022-06-16 20:09:20|1081.27|1078.39|1082.27|1079.39|1082.27|1079.39|1081.02|1078.14|0
1655410170000|2022-06-16 20:09:30|1083.02|1080.14|1083.02|1080.14|1083.89|1081.01|1083.02|1080.14|0
1655410180000|2022-06-16 20:09:40|1082.9|1080.02|1084.26|1081.38|1084.26|1081.38|1082.9|1080.02|0
1655410190000|2022-06-16 20:09:50|1084.76|1081.88|1085.26|1082.38|1085.26|1082.38|1084.76|1081.88|0
1655410200000|2022-06-16 20:10:00|1085.75|1082.87|1085.5|1082.62|1085.75|1082.87|1085.01|1082.13|0
1655410210000|2022-06-16 20:10:10|1084.51|1081.63|1085.5|1082.62|1085.75|1082.87|1084.51|1081.63|0
1655410220000|2022-06-16 20:10:20|1084.76|1081.88|1084.01|1081.13|1084.76|1081.88|1084.01|1081.13|0
1655410230000|2022-06-16 20:10:30|1083.76|1080.88|1083.39|1080.51|1083.76|1080.88|1083.26|1080.38|0
1655410240000|2022-06-16 20:10:40|1083.76|1080.88|1083.51|1080.63|1084.01|1081.13|1083.51|1080.63|0
1655410250000|2022-06-16 20:10:50|1083.26|1080.38|1083.02|1080.14|1083.26|1080.38|1083.02|1080.14|0
1655410260000|2022-06-16 20:11:00|1083.26|1080.38|1083.26|1080.38|1083.26|1080.38|1083.02|1080.14|0
1655410270000|2022-06-16 20:11:10|1082.77|1079.89|1082.52|1079.64|1082.77|1079.89|1082.52|1079.64|0
1655410280000|2022-06-16 20:11:20|1081.77|1078.89|1082.02|1079.14|1082.02|1079.14|1081.77|1078.89|0
1655410290000|2022-06-16 20:11:30|1081.77|1078.89|1081.02|1078.14|1081.77|1078.89|1081.02|1078.14|0
1655410300000|2022-06-16 20:11:40|1082.27|1079.39|1081.52|1078.64|1082.27|1079.39|1081.52|1078.64|0
1655410310000|2022-06-16 20:11:50|1081.27|1078.39|1080.53|1077.65|1081.27|1078.39|1080.53|1077.65|0
1655410320000|2022-06-16 20:12:00|1080.03|1077.15|1080.03|1077.15|1080.53|1077.65|1079.78|1076.9|0
1655410330000|2022-06-16 20:12:10|1079.53|1076.65|1078.29|1075.41|1079.53|1076.65|1078.29|1075.41|0
1655410340000|2022-06-16 20:12:20|1078.78|1075.9|1078.29|1075.41|1078.78|1075.9|1078.29|1075.41|0
1655410350000|2022-06-16 20:12:30|1078.04|1075.16|1077.54|1074.66|1078.04|1075.16|1077.54|1074.66|0
1655410360000|2022-06-16 20:12:40|1077.29|1074.41|1077.29|1074.41|1077.67|1074.79|1077.29|1074.41|0
1655410370000|2022-06-16 20:12:50|1077.04|1074.16|1078.29|1075.41|1079.03|1076.15|1077.04|1074.16|0
1655410380000|2022-06-16 20:13:00|1077.54|1074.66|1076.29|1073.41|1077.54|1074.66|1076.29|1073.41|0
1655410390000|2022-06-16 20:13:10|1077.54|1074.66|1078.04|1075.16|1078.04|1075.16|1077.54|1074.66|0
1655410400000|2022-06-16 20:13:20|1077.54|1074.66|1077.79|1074.91|1077.79|1074.91|1077.04|1074.16|0
1655410410000|2022-06-16 20:13:30|1078.78|1075.9|1077.79|1074.91|1078.78|1075.9|1077.79|1074.91|0
1655410420000|2022-06-16 20:13:40|1077.29|1074.41|1077.29|1074.41|1078.66|1075.78|1077.29|1074.41|0
1655410430000|2022-06-16 20:13:50|1077.04|1074.16|1076.05|1073.17|1077.04|1074.16|1076.05|1073.17|0
1655410440000|2022-06-16 20:14:00|1075.8|1072.92|1074.8|1071.92|1075.8|1072.92|1074.8|1071.92|0
1655410450000|2022-06-16 20:14:10|1073.81|1070.93|1074.55|1071.67|1074.55|1071.67|1073.81|1070.93|0
1655410460000|2022-06-16 20:14:20|1073.94|1071.06|1074.06|1071.18|1074.06|1071.18|1073.94|1071.06|0
1655410470000|2022-06-16 20:14:30|1073.94|1071.06|1074.06|1071.18|1074.18|1071.3|1073.94|1071.06|0
1655410480000|2022-06-16 20:14:40|1073.56|1070.68|1074.06|1071.18|1074.55|1071.67|1073.56|1070.68|0
1655410490000|2022-06-16 20:14:50|1074.55|1071.67|1073.56|1070.68|1074.55|1071.67|1073.56|1070.68|0
1655410510000|2022-06-16 20:15:10|1075.17|1071.81|1074.92|1071.56|1075.54|1072.18|1074.92|1071.56|0
1655410520000|2022-06-16 20:15:20|1075.79|1072.43|1075.29|1071.93|1075.79|1072.43|1075.04|1071.68|0
1655410530000|2022-06-16 20:15:30|1076.29|1072.93|1077.28|1073.92|1077.28|1073.92|1076.29|1072.93|0
1655410540000|2022-06-16 20:15:40|1076.78|1073.42|1077.53|1074.17|1077.53|1074.17|1076.78|1073.42|0
1655410550000|2022-06-16 20:15:50|1077.16|1073.8|1077.78|1074.42|1077.78|1074.42|1077.03|1073.67|0
1655410560000|2022-06-16 20:16:00|1077.53|1074.17|1078.03|1074.67|1078.03|1074.67|1077.53|1074.17|0
1655410570000|2022-06-16 20:16:10|1079.15|1075.79|1078.41|1075.05|1079.15|1075.79|1078.41|1075.05|0
1655410580000|2022-06-16 20:16:20|1078.53|1075.17|1078.9|1075.54|1078.9|1075.54|1078.28|1074.92|0
1655410590000|2022-06-16 20:16:30|1079.65|1076.29|1079.4|1076.04|1079.65|1076.29|1079.27|1075.91|0
1655410600000|2022-06-16 20:16:40|1079.65|1076.29|1078.16|1074.8|1079.65|1076.29|1078.16|1074.8|0
1655410610000|2022-06-16 20:16:50|1077.78|1074.42|1077.28|1073.92|1078.16|1074.8|1077.28|1073.92|0
1655410620000|2022-06-16 20:17:00|1076.53|1073.17|1076.66|1073.3|1077.03|1073.67|1076.53|1073.17|0
1655410630000|2022-06-16 20:17:10|1077.16|1073.8|1077.28|1073.92|1077.28|1073.92|1077.16|1073.8|0
1655410640000|2022-06-16 20:17:20|1077.03|1073.67|1077.03|1073.67|1077.66|1074.3|1077.03|1073.67|0
1655410650000|2022-06-16 20:17:30|1076.78|1073.42|1077.03|1073.67|1077.03|1073.67|1076.78|1073.42|0
1655410660000|2022-06-16 20:17:40|1077.16|1073.8|1077.03|1073.67|1077.16|1073.8|1076.78|1073.42|0
1655410670000|2022-06-16 20:17:50|1076.91|1073.55|1077.28|1073.92|1077.41|1074.05|1076.91|1073.55|0
1655410680000|2022-06-16 20:18:00|1077.78|1074.42|1079.02|1075.66|1079.02|1075.66|1077.78|1074.42|0
1655410690000|2022-06-16 20:18:10|1078.77|1075.41|1079.27|1075.91|1079.27|1075.91|1078.77|1075.41|0
1655410700000|2022-06-16 20:18:20|1079.02|1075.66|1079.52|1076.16|1079.52|1076.16|1079.02|1075.66|0
1655410710000|2022-06-16 20:18:30|1079.02|1075.66|1079.15|1075.79|1079.15|1075.79|1078.77|1075.41|0
1655410720000|2022-06-16 20:18:40|1078.77|1075.41|1078.77|1075.41|1079.02|1075.66|1078.77|1075.41|0
1655410730000|2022-06-16 20:18:50|1079.27|1075.91|1079.02|1075.66|1079.52|1076.16|1079.02|1075.66|0
1655410740000|2022-06-16 20:19:00|1079.27|1075.91|1079.77|1076.41|1079.77|1076.41|1079.27|1075.91|0
1655410750000|2022-06-16 20:19:10|1080.52|1077.16|1081.14|1077.78|1081.26|1077.9|1080.52|1077.16|0
1655410760000|2022-06-16 20:19:20|1081.76|1078.4|1082.51|1079.15|1082.51|1079.15|1081.76|1078.4|0
1655410770000|2022-06-16 20:19:30|1082.14|1078.78|1082.01|1078.65|1082.26|1078.9|1082.01|1078.65|0
1655410780000|2022-06-16 20:19:40|1082.26|1078.9|1082.01|1078.65|1082.26|1078.9|1081.51|1078.15|0
1655410790000|2022-06-16 20:19:50|1081.76|1078.4|1082.01|1078.65|1082.01|1078.65|1081.76|1078.4|0
1655410800000|2022-06-16 20:20:00|1081.51|1078.15|1082.01|1078.65|1082.01|1078.65|1081.51|1078.15|0
1655410810000|2022-06-16 20:20:10|1082.26|1078.9|1082.01|1078.65|1082.26|1078.9|1082.01|1078.65|0
1655410820000|2022-06-16 20:20:20|1081.76|1078.4|1081.01|1077.65|1081.76|1078.4|1081.01|1077.65|0
1655410830000|2022-06-16 20:20:30|1081.14|1077.78|1081.76|1078.4|1081.89|1078.53|1081.01|1077.65|0
1655410840000|2022-06-16 20:20:40|1081.01|1077.65|1081.01|1077.65|1081.01|1077.65|1080.52|1077.16|0
1655410850000|2022-06-16 20:20:50|1081.51|1078.15|1081.64|1078.28|1081.76|1078.4|1081.51|1078.15|0
1655410860000|2022-06-16 20:21:00|1081.51|1078.15|1081.76|1078.4|1081.89|1078.53|1081.51|1078.15|0
1655410870000|2022-06-16 20:21:10|1081.39|1078.03|1081.26|1077.9|1081.39|1078.03|1081.26|1077.9|0
1655410880000|2022-06-16 20:21:20|1080.77|1077.41|1080.52|1077.16|1080.9|1077.54|1080.52|1077.16|0
1655410890000|2022-06-16 20:21:30|1080.9|1077.54|1081.64|1078.28|1081.64|1078.28|1080.77|1077.41|0
1655410900000|2022-06-16 20:21:40|1081.51|1078.15|1081.51|1078.15|1081.51|1078.15|1081.39|1078.03|0
1655410910000|2022-06-16 20:21:50|1082.01|1078.65|1082.14|1078.78|1082.26|1078.9|1082.01|1078.65|0
1655410920000|2022-06-16 20:22:00|1082.51|1079.15|1082.26|1078.9|1082.51|1079.15|1082.01|1078.65|0
1655410930000|2022-06-16 20:22:10|1082.01|1078.65|1081.51|1078.15|1082.01|1078.65|1081.26|1077.9|0
1655410940000|2022-06-16 20:22:20|1081.76|1078.4|1081.76|1078.4|1081.76|1078.4|1081.26|1077.9|0
1655410950000|2022-06-16 20:22:30|1082.01|1078.65|1082.01|1078.65|1082.14|1078.78|1081.64|1078.28|0
1655410960000|2022-06-16 20:22:40|1082.14|1078.78|1082.01|1078.65|1082.14|1078.78|1082.01|1078.65|0
1655410970000|2022-06-16 20:22:50|1081.76|1078.4|1081.64|1078.28|1081.89|1078.53|1081.64|1078.28|0
1655410980000|2022-06-16 20:23:00|1081.76|1078.4|1082.26|1078.9|1082.51|1079.15|1081.76|1078.4|0
1655410990000|2022-06-16 20:23:10|1082.51|1079.15|1082.39|1079.03|1082.51|1079.15|1082.26|1078.9|0
1655411000000|2022-06-16 20:23:20|1082.26|1078.9|1082.76|1079.4|1082.89|1079.53|1082.26|1078.9|0
1655411010000|2022-06-16 20:23:30|1082.51|1079.15|1082.26|1078.9|1082.51|1079.15|1082.26|1078.9|0
1655411020000|2022-06-16 20:23:40|1082.39|1079.03|1082.01|1078.65|1082.39|1079.03|1082.01|1078.65|0
1655411030000|2022-06-16 20:23:50|1081.76|1078.4|1081.26|1077.9|1081.76|1078.4|1081.26|1077.9|0
1655411040000|2022-06-16 20:24:00|1080.52|1077.16|1080.52|1077.16|1080.52|1077.16|1080.27|1076.91|0
1655411050000|2022-06-16 20:24:10|1080.9|1077.54|1080.9|1077.54|1080.9|1077.54|1080.9|1077.54|0
1655411060000|2022-06-16 20:24:20|1080.52|1077.16|1081.26|1077.9|1081.26|1077.9|1080.52|1077.16|0
1655411070000|2022-06-16 20:24:30|1080.77|1077.41|1080.27|1076.91|1080.77|1077.41|1080.27|1076.91|0
1655411080000|2022-06-16 20:24:40|1080.77|1077.41|1080.9|1077.54|1080.9|1077.54|1080.77|1077.41|0
1655411090000|2022-06-16 20:24:50|1080.77|1077.41|1080.4|1077.04|1080.77|1077.41|1080.27|1076.91|0
1655411100000|2022-06-16 20:25:00|1080.52|1077.16|1080.52|1077.16|1080.9|1077.54|1080.52|1077.16|0
1655411110000|2022-06-16 20:25:10|1080.4|1077.04|1080.52|1077.16|1080.52|1077.16|1080.27|1076.91|0
1655411120000|2022-06-16 20:25:20|1081.51|1078.15|1081.26|1077.9|1081.51|1078.15|1081.26|1077.9|0
1655411130000|2022-06-16 20:25:30|1081.14|1077.78|1081.14|1077.78|1081.14|1077.78|1081.01|1077.65|0
1655411140000|2022-06-16 20:25:40|1081.01|1077.65|1081.26|1077.9|1081.39|1078.03|1081.01|1077.65|0
1655411150000|2022-06-16 20:25:50|1081.51|1078.15|1081.64|1078.28|1081.64|1078.28|1081.51|1078.15|0
1655411160000|2022-06-16 20:26:00|1082.26|1078.9|1081.76|1078.4|1082.26|1078.9|1081.76|1078.4|0
1655411180000|2022-06-16 20:26:20|1081.26|1077.9|1081.51|1078.15|1081.51|1078.15|1081.26|1077.9|0
1655411190000|2022-06-16 20:26:30|1080.52|1077.16|1080.27|1076.91|1080.52|1077.16|1080.27|1076.91|0
1655411200000|2022-06-16 20:26:40|1079.77|1076.41|1079.27|1075.91|1079.77|1076.41|1079.27|1075.91|0
1655411210000|2022-06-16 20:26:50|1079.02|1075.66|1078.77|1075.41|1079.02|1075.66|1078.77|1075.41|0
1655411220000|2022-06-16 20:27:00|1078.28|1074.92|1079.02|1075.66|1079.02|1075.66|1078.28|1074.92|0
1655411230000|2022-06-16 20:27:10|1079.4|1076.04|1079.02|1075.66|1079.52|1076.16|1079.02|1075.66|0
1655411240000|2022-06-16 20:27:20|1078.77|1075.41|1079.4|1076.04|1079.4|1076.04|1078.77|1075.41|0
1655411250000|2022-06-16 20:27:30|1079.27|1075.91|1079.15|1075.79|1079.4|1076.04|1079.02|1075.66|0
1655411260000|2022-06-16 20:27:40|1079.02|1075.66|1079.27|1075.91|1079.27|1075.91|1079.02|1075.66|0
1655411270000|2022-06-16 20:27:50|1079.02|1075.66|1078.77|1075.41|1079.02|1075.66|1078.77|1075.41|0
1655411280000|2022-06-16 20:28:00|1078.41|1075.05|1078.41|1075.05|1078.53|1075.17|1078.41|1075.05|0
1655411290000|2022-06-16 20:28:10|1078.53|1075.17|1078.53|1075.17|1078.53|1075.17|1077.78|1074.42|0
1655411300000|2022-06-16 20:28:20|1078.28|1074.92|1078.66|1075.3|1078.66|1075.3|1078.16|1074.8|0
1655411310000|2022-06-16 20:28:30|1078.53|1075.17|1078.28|1074.92|1078.53|1075.17|1078.28|1074.92|0
1655411320000|2022-06-16 20:28:40|1078.03|1074.67|1078.03|1074.67|1078.03|1074.67|1078.03|1074.67|0
1655411330000|2022-06-16 20:28:50|1078.28|1074.92|1078.16|1074.8|1078.28|1074.92|1078.16|1074.8|0
1655411340000|2022-06-16 20:29:00|1077.78|1074.42|1078.16|1074.8|1078.16|1074.8|1077.78|1074.42|0
1655411350000|2022-06-16 20:29:10|1078.03|1074.67|1078.16|1074.8|1078.16|1074.8|1078.03|1074.67|0
1655411360000|2022-06-16 20:29:20|1078.28|1074.92|1078.16|1074.8|1078.28|1074.92|1078.03|1074.67|0
1655411370000|2022-06-16 20:29:30|1078.03|1074.67|1078.03|1074.67|1078.16|1074.8|1078.03|1074.67|0
1655411380000|2022-06-16 20:29:40|1077.78|1074.42|1077.78|1074.42|1077.91|1074.55|1077.78|1074.42|0
1655411390000|2022-06-16 20:29:50|1077.66|1074.3|1077.66|1074.3|1077.66|1074.3|1077.66|1074.3|0
1655411400000|2022-06-16 20:30:00|1077.53|1074.17|1076.04|1072.68|1077.53|1074.17|1076.04|1072.68|0
1655411410000|2022-06-16 20:30:10|1076.78|1073.42|1077.41|1074.05|1077.41|1074.05|1076.78|1073.42|0
1655411420000|2022-06-16 20:30:20|1077.28|1073.92|1077.16|1073.8|1077.28|1073.92|1077.03|1073.67|0
1655411430000|2022-06-16 20:30:30|1077.78|1074.42|1077.78|1074.42|1077.91|1074.55|1077.78|1074.42|0
1655411440000|2022-06-16 20:30:40|1077.66|1074.3|1077.78|1074.42|1077.78|1074.42|1077.66|1074.3|0
1655411450000|2022-06-16 20:30:50|1077.53|1074.17|1077.78|1074.42|1077.78|1074.42|1077.53|1074.17|0
1655411460000|2022-06-16 20:31:00|1077.66|1074.3|1077.78|1074.42|1077.78|1074.42|1077.66|1074.3|0
1655411470000|2022-06-16 20:31:10|1077.53|1074.17|1077.53|1074.17|1077.78|1074.42|1077.53|1074.17|0
1655411480000|2022-06-16 20:31:20|1077.78|1074.42|1077.78|1074.42|1078.03|1074.67|1077.78|1074.42|0
1655411490000|2022-06-16 20:31:30|1077.91|1074.55|1077.91|1074.55|1077.91|1074.55|1077.66|1074.3|0
1655411500000|2022-06-16 20:31:40|1077.53|1074.17|1078.03|1074.67|1078.03|1074.67|1077.53|1074.17|0
1655411510000|2022-06-16 20:31:50|1077.78|1074.42|1077.78|1074.42|1077.78|1074.42|1077.53|1074.17|0
1655411520000|2022-06-16 20:32:00|1077.91|1074.55|1077.91|1074.55|1078.03|1074.67|1077.78|1074.42|0
1655411530000|2022-06-16 20:32:10|1078.03|1074.67|1078.28|1074.92|1078.28|1074.92|1078.03|1074.67|0
1655411540000|2022-06-16 20:32:20|1078.53|1075.17|1077.78|1074.42|1078.53|1075.17|1077.78|1074.42|0
1655411550000|2022-06-16 20:32:30|1077.53|1074.17|1077.66|1074.3|1077.66|1074.3|1077.53|1074.17|0
1655411560000|2022-06-16 20:32:40|1077.53|1074.17|1077.78|1074.42|1077.78|1074.42|1077.53|1074.17|0
1655411570000|2022-06-16 20:32:50|1077.91|1074.55|1078.03|1074.67|1078.03|1074.67|1077.91|1074.55|0
1655411580000|2022-06-16 20:33:00|1077.78|1074.42|1077.78|1074.42|1077.78|1074.42|1077.78|1074.42|0
1655411590000|2022-06-16 20:33:10|1077.53|1074.17|1077.53|1074.17|1077.78|1074.42|1077.53|1074.17|0
1655411610000|2022-06-16 20:33:30|1077.66|1074.3|1077.53|1074.17|1077.78|1074.42|1077.53|1074.17|0
1655411620000|2022-06-16 20:33:40|1077.78|1074.42|1077.66|1074.3|1077.78|1074.42|1077.66|1074.3|0
1655411630000|2022-06-16 20:33:50|1077.53|1074.17|1077.03|1073.67|1077.53|1074.17|1077.03|1073.67|0
1655411640000|2022-06-16 20:34:00|1077.28|1073.92|1077.28|1073.92|1077.28|1073.92|1077.28|1073.92|0
1655411650000|2022-06-16 20:34:10|1077.41|1074.05|1078.03|1074.67|1078.03|1074.67|1077.41|1074.05|0
1655411660000|2022-06-16 20:34:20|1077.78|1074.42|1077.53|1074.17|1077.78|1074.42|1077.41|1074.05|0
1655411670000|2022-06-16 20:34:30|1077.66|1074.3|1077.28|1073.92|1077.78|1074.42|1077.28|1073.92|0
1655411680000|2022-06-16 20:34:40|1077.53|1074.17|1077.91|1074.55|1077.91|1074.55|1077.53|1074.17|0
1655411690000|2022-06-16 20:34:50|1078.03|1074.67|1078.77|1075.41|1078.77|1075.41|1078.03|1074.67|0
1655411700000|2022-06-16 20:35:00|1079.02|1075.66|1078.77|1075.41|1079.02|1075.66|1078.77|1075.41|0
1655411710000|2022-06-16 20:35:10|1078.53|1075.17|1078.28|1074.92|1078.53|1075.17|1078.28|1074.92|0
1655411730000|2022-06-16 20:35:30|1078.41|1075.05|1078.16|1074.8|1078.41|1075.05|1078.16|1074.8|0
1655411740000|2022-06-16 20:35:40|1078.28|1074.92|1078.03|1074.67|1078.28|1074.92|1078.03|1074.67|0
1655411750000|2022-06-16 20:35:50|1077.91|1074.55|1078.16|1074.8|1078.28|1074.92|1077.91|1074.55|0
1655411760000|2022-06-16 20:36:00|1078.41|1075.05|1078.28|1074.92|1078.41|1075.05|1078.03|1074.67|0
1655411770000|2022-06-16 20:36:10|1078.41|1075.05|1078.53|1075.17|1078.53|1075.17|1078.41|1075.05|0
1655411780000|2022-06-16 20:36:20|1078.41|1075.05|1078.28|1074.92|1078.41|1075.05|1078.28|1074.92|0
1655411790000|2022-06-16 20:36:30|1078.41|1075.05|1078.28|1074.92|1078.41|1075.05|1078.28|1074.92|0
1655411800000|2022-06-16 20:36:40|1078.16|1074.8|1078.53|1075.17|1078.53|1075.17|1078.16|1074.8|0
1655411810000|2022-06-16 20:36:50|1078.41|1075.05|1078.28|1074.92|1078.41|1075.05|1078.16|1074.8|0
1655411820000|2022-06-16 20:37:00|1078.53|1075.17|1078.28|1074.92|1078.53|1075.17|1078.03|1074.67|0
1655411830000|2022-06-16 20:37:10|1078.53|1075.17|1078.28|1074.92|1078.53|1075.17|1078.28|1074.92|0
1655411840000|2022-06-16 20:37:20|1078.16|1074.8|1078.03|1074.67|1078.16|1074.8|1078.03|1074.67|0
1655411850000|2022-06-16 20:37:30|1078.28|1074.92|1078.41|1075.05|1078.41|1075.05|1078.28|1074.92|0
1655411860000|2022-06-16 20:37:40|1078.53|1075.17|1078.77|1075.41|1078.77|1075.41|1078.53|1075.17|0
1655411870000|2022-06-16 20:37:50|1079.02|1075.66|1079.52|1076.16|1079.52|1076.16|1079.02|1075.66|0
1655411880000|2022-06-16 20:38:00|1079.27|1075.91|1079.4|1076.04|1079.52|1076.16|1079.27|1075.91|0
1655411890000|2022-06-16 20:38:10|1079.27|1075.91|1079.02|1075.66|1079.4|1076.04|1079.02|1075.66|0
1655411900000|2022-06-16 20:38:20|1078.65|1075.29|1078.03|1074.67|1078.65|1075.29|1078.03|1074.67|0
1655411910000|2022-06-16 20:38:30|1078.28|1074.92|1078.03|1074.67|1078.41|1075.05|1078.03|1074.67|0
1655411920000|2022-06-16 20:38:40|1078.28|1074.92|1078.41|1075.05|1078.41|1075.05|1078.28|1074.92|0
1655411930000|2022-06-16 20:38:50|1078.28|1074.92|1078.53|1075.17|1078.77|1075.41|1078.28|1074.92|0
1655411940000|2022-06-16 20:39:00|1078.41|1075.05|1078.77|1075.41|1078.77|1075.41|1078.41|1075.05|0
1655411950000|2022-06-16 20:39:10|1079.02|1075.66|1079.02|1075.66|1079.02|1075.66|1078.77|1075.41|0
1655411960000|2022-06-16 20:39:20|1078.77|1075.41|1078.77|1075.41|1078.9|1075.54|1078.77|1075.41|0
1655411970000|2022-06-16 20:39:30|1079.15|1075.79|1079.02|1075.66|1079.27|1075.91|1079.02|1075.66|0
1655411980000|2022-06-16 20:39:40|1079.27|1075.91|1079.52|1076.16|1079.52|1076.16|1079.27|1075.91|0
1655411990000|2022-06-16 20:39:50|1079.77|1076.41|1079.52|1076.16|1079.77|1076.41|1079.52|1076.16|0
1655412000000|2022-06-16 20:40:00|1079.4|1076.04|1079.27|1075.91|1079.52|1076.16|1079.27|1075.91|0
1655412020000|2022-06-16 20:40:20|1079.52|1076.16|1079.27|1075.91|1079.65|1076.29|1079.27|1075.91|0
1655412030000|2022-06-16 20:40:30|1079.02|1075.66|1079.52|1076.16|1079.52|1076.16|1079.02|1075.66|0
1655412040000|2022-06-16 20:40:40|1079.77|1076.41|1079.65|1076.29|1079.77|1076.41|1079.65|1076.29|0
1655412050000|2022-06-16 20:40:50|1079.9|1076.54|1079.77|1076.41|1079.9|1076.54|1079.77|1076.41|0
1655412070000|2022-06-16 20:41:10|1079.52|1076.16|1079.27|1075.91|1079.65|1076.29|1079.27|1075.91|0
1655412080000|2022-06-16 20:41:20|1078.77|1075.41|1078.9|1075.54|1078.9|1075.54|1078.77|1075.41|0
1655412090000|2022-06-16 20:41:30|1078.77|1075.41|1079.02|1075.66|1079.02|1075.66|1078.77|1075.41|0
1655412100000|2022-06-16 20:41:40|1079.15|1075.79|1079.15|1075.79|1079.15|1075.79|1079.15|1075.79|0
1655412110000|2022-06-16 20:41:50|1079.4|1076.04|1079.4|1076.04|1079.4|1076.04|1079.4|1076.04|0
1655412120000|2022-06-16 20:42:00|1079.65|1076.29|1079.77|1076.41|1079.77|1076.41|1079.52|1076.16|0
1655412140000|2022-06-16 20:42:20|1079.52|1076.16|1079.27|1075.91|1079.52|1076.16|1079.27|1075.91|0
1655412150000|2022-06-16 20:42:30|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|0
1655412160000|2022-06-16 20:42:40|1079.27|1075.91|1079.27|1075.91|1079.27|1075.91|1079.27|1075.91|0
1655412170000|2022-06-16 20:42:50|1079.4|1076.04|1079.4|1076.04|1079.52|1076.16|1079.27|1075.91|0
1655412180000|2022-06-16 20:43:00|1079.27|1075.91|1079.52|1076.16|1079.52|1076.16|1079.27|1075.91|0
1655412190000|2022-06-16 20:43:10|1079.15|1075.79|1079.27|1075.91|1079.27|1075.91|1079.15|1075.79|0
1655412200000|2022-06-16 20:43:20|1079.15|1075.79|1079.27|1075.91|1079.27|1075.91|1079.15|1075.79|0
1655412210000|2022-06-16 20:43:30|1080.02|1076.66|1079.77|1076.41|1080.02|1076.66|1079.77|1076.41|0
1655412220000|2022-06-16 20:43:40|1079.27|1075.91|1078.9|1075.54|1079.27|1075.91|1078.77|1075.41|0
1655412230000|2022-06-16 20:43:50|1079.15|1075.79|1079.27|1075.91|1079.52|1076.16|1079.15|1075.79|0
1655412240000|2022-06-16 20:44:00|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|0
1655412250000|2022-06-16 20:44:10|1079.77|1076.41|1079.77|1076.41|1079.77|1076.41|1079.77|1076.41|0
1655412260000|2022-06-16 20:44:20|1079.02|1075.66|1079.65|1076.29|1079.65|1076.29|1079.02|1075.66|0
1655412270000|2022-06-16 20:44:30|1079.77|1076.41|1079.77|1076.41|1079.77|1076.41|1079.77|1076.41|0
1655412280000|2022-06-16 20:44:40|1080.02|1076.66|1080.02|1076.66|1080.02|1076.66|1080.02|1076.66|0
1655412290000|2022-06-16 20:44:50|1079.27|1075.91|1079.52|1076.16|1079.52|1076.16|1079.27|1075.91|0
1655412300000|2022-06-16 20:45:00|1079.15|1075.79|1078.77|1075.41|1079.15|1075.79|1078.77|1075.41|0
1655412310000|2022-06-16 20:45:10|1078.9|1075.54|1078.53|1075.17|1078.9|1075.54|1078.53|1075.17|0
1655412320000|2022-06-16 20:45:20|1078.65|1075.29|1078.03|1074.67|1078.65|1075.29|1078.03|1074.67|0
1655412330000|2022-06-16 20:45:30|1077.91|1074.55|1078.16|1074.8|1078.16|1074.8|1077.78|1074.42|0
1655412340000|2022-06-16 20:45:40|1078.28|1074.92|1078.28|1074.92|1078.28|1074.92|1078.03|1074.67|0
1655412350000|2022-06-16 20:45:50|1078.41|1075.05|1078.41|1075.05|1078.53|1075.17|1078.41|1075.05|0
1655412360000|2022-06-16 20:46:00|1078.03|1074.67|1077.91|1074.55|1078.03|1074.67|1077.91|1074.55|0
1655412370000|2022-06-16 20:46:10|1078.03|1074.67|1077.91|1074.55|1078.03|1074.67|1077.91|1074.55|0
1655412380000|2022-06-16 20:46:20|1078.03|1074.67|1078.03|1074.67|1078.28|1074.92|1078.03|1074.67|0
1655412390000|2022-06-16 20:46:30|1077.91|1074.55|1076.91|1073.55|1077.91|1074.55|1076.91|1073.55|0
1655412400000|2022-06-16 20:46:40|1076.78|1073.42|1076.17|1072.81|1076.78|1073.42|1076.17|1072.81|0
1655412410000|2022-06-16 20:46:50|1075.92|1072.56|1076.78|1073.42|1076.78|1073.42|1075.92|1072.56|0
1655412420000|2022-06-16 20:47:00|1077.28|1073.92|1076.91|1073.55|1077.28|1073.92|1076.91|1073.55|0
1655412430000|2022-06-16 20:47:10|1076.66|1073.3|1076.17|1072.81|1076.66|1073.3|1076.17|1072.81|0
1655412440000|2022-06-16 20:47:20|1076.04|1072.68|1075.79|1072.43|1076.53|1073.17|1075.79|1072.43|0
1655412450000|2022-06-16 20:47:30|1075.67|1072.31|1075.29|1071.93|1075.79|1072.43|1075.29|1071.93|0
1655412460000|2022-06-16 20:47:40|1075.54|1072.18|1075.29|1071.93|1075.54|1072.18|1075.29|1071.93|0
1655412470000|2022-06-16 20:47:50|1075.17|1071.81|1075.17|1071.81|1075.17|1071.81|1075.17|1071.81|0
1655412480000|2022-06-16 20:48:00|1075.04|1071.68|1075.17|1071.81|1075.29|1071.93|1075.04|1071.68|0
1655412490000|2022-06-16 20:48:10|1075.42|1072.06|1074.79|1071.43|1075.42|1072.06|1074.79|1071.43|0
1655412500000|2022-06-16 20:48:20|1074.54|1071.18|1074.05|1070.69|1074.54|1071.18|1074.05|1070.69|0
1655412510000|2022-06-16 20:48:30|1073.8|1070.44|1073.8|1070.44|1073.8|1070.44|1073.8|1070.44|0
1655412520000|2022-06-16 20:48:40|1073.93|1070.57|1074.05|1070.69|1074.05|1070.69|1073.8|1070.44|0
1655412530000|2022-06-16 20:48:50|1074.29|1070.93|1074.17|1070.81|1074.29|1070.93|1074.17|1070.81|0
1655412540000|2022-06-16 20:49:00|1074.29|1070.93|1074.42|1071.06|1074.42|1071.06|1073.93|1070.57|0
1655412550000|2022-06-16 20:49:10|1074.79|1071.43|1075.04|1071.68|1075.04|1071.68|1074.79|1071.43|0
1655412560000|2022-06-16 20:49:20|1075.17|1071.81|1075.17|1071.81|1075.17|1071.81|1075.17|1071.81|0
1655412570000|2022-06-16 20:49:30|1075.29|1071.93|1074.79|1071.43|1075.42|1072.06|1074.79|1071.43|0
1655412580000|2022-06-16 20:49:40|1075.17|1071.81|1074.92|1071.56|1075.17|1071.81|1074.92|1071.56|0
1655412590000|2022-06-16 20:49:50|1074.05|1070.69|1073.8|1070.44|1074.05|1070.69|1073.8|1070.44|0
1655412600000|2022-06-16 20:50:00|1074.17|1070.81|1073.93|1070.57|1074.29|1070.93|1073.93|1070.57|0
1655412610000|2022-06-16 20:50:10|1073.8|1070.44|1073.43|1070.07|1073.8|1070.44|1073.43|1070.07|0
1655412620000|2022-06-16 20:50:20|1073.55|1070.19|1073.3|1069.94|1073.55|1070.19|1073.3|1069.94|0
1655412630000|2022-06-16 20:50:30|1073.43|1070.07|1073.8|1070.44|1073.8|1070.44|1073.43|1070.07|0
1655412640000|2022-06-16 20:50:40|1073.43|1070.07|1073.43|1070.07|1073.43|1070.07|1073.43|1070.07|0
1655412650000|2022-06-16 20:50:50|1073.55|1070.19|1073.55|1070.19|1073.55|1070.19|1073.55|1070.19|0
1655412660000|2022-06-16 20:51:00|1073.68|1070.32|1073.8|1070.44|1073.8|1070.44|1073.68|1070.32|0
1655412670000|2022-06-16 20:51:10|1073.55|1070.19|1073.55|1070.19|1073.55|1070.19|1073.55|1070.19|0
1655412680000|2022-06-16 20:51:20|1073.3|1069.94|1074.29|1070.93|1074.29|1070.93|1073.3|1069.94|0
1655412690000|2022-06-16 20:51:30|1074.05|1070.69|1074.17|1070.81|1074.17|1070.81|1074.05|1070.69|0
1655412700000|2022-06-16 20:51:40|1074.05|1070.69|1074.17|1070.81|1074.17|1070.81|1074.05|1070.69|0
1655412710000|2022-06-16 20:51:50|1073.8|1070.44|1073.93|1070.57|1074.05|1070.69|1073.8|1070.44|0
1655412720000|2022-06-16 20:52:00|1073.55|1070.19|1073.93|1070.57|1073.93|1070.57|1073.55|1070.19|0
1655412730000|2022-06-16 20:52:10|1073.8|1070.44|1073.8|1070.44|1073.8|1070.44|1073.8|1070.44|0
1655412740000|2022-06-16 20:52:20|1074.05|1070.69|1074.05|1070.69|1074.05|1070.69|1074.05|1070.69|0
1655412750000|2022-06-16 20:52:30|1073.55|1070.19|1073.43|1070.07|1073.55|1070.19|1073.43|1070.07|0
1655412760000|2022-06-16 20:52:40|1073.55|1070.19|1073.3|1069.94|1073.55|1070.19|1073.3|1069.94|0
1655412770000|2022-06-16 20:52:50|1073.55|1070.19|1073.3|1069.94|1073.55|1070.19|1073.3|1069.94|0
1655412780000|2022-06-16 20:53:00|1073.05|1069.69|1073.05|1069.69|1073.3|1069.94|1073.05|1069.69|0
1655412790000|2022-06-16 20:53:10|1072.55|1069.19|1072.8|1069.44|1072.8|1069.44|1072.55|1069.19|0
1655412800000|2022-06-16 20:53:20|1072.55|1069.19|1072.3|1068.94|1072.55|1069.19|1072.05|1068.69|0
1655412810000|2022-06-16 20:53:30|1071.56|1068.2|1072.05|1068.69|1072.05|1068.69|1071.44|1068.08|0
1655412820000|2022-06-16 20:53:40|1071.69|1068.33|1071.56|1068.2|1071.69|1068.33|1071.56|1068.2|0
1655412830000|2022-06-16 20:53:50|1071.81|1068.45|1071.69|1068.33|1071.81|1068.45|1071.69|1068.33|0
1655412840000|2022-06-16 20:54:00|1071.31|1067.95|1071.06|1067.7|1071.31|1067.95|1071.06|1067.7|0
1655412850000|2022-06-16 20:54:10|1071.31|1067.95|1071.19|1067.83|1071.44|1068.08|1071.19|1067.83|0
1655412860000|2022-06-16 20:54:20|1071.31|1067.95|1071.56|1068.2|1071.56|1068.2|1071.31|1067.95|0
1655412870000|2022-06-16 20:54:30|1071.81|1068.45|1071.56|1068.2|1071.81|1068.45|1071.56|1068.2|0
1655412880000|2022-06-16 20:54:40|1071.81|1068.45|1072.05|1068.69|1072.05|1068.69|1071.81|1068.45|0
1655412890000|2022-06-16 20:54:50|1071.81|1068.45|1071.81|1068.45|1071.81|1068.45|1071.81|1068.45|0
1655412900000|2022-06-16 20:55:00|1072.05|1068.69|1072.05|1068.69|1072.05|1068.69|1071.94|1068.58|0
1655412910000|2022-06-16 20:55:10|1072.18|1068.82|1071.81|1068.45|1072.3|1068.94|1071.81|1068.45|0
1655412920000|2022-06-16 20:55:20|1071.56|1068.2|1071.56|1068.2|1071.81|1068.45|1071.56|1068.2|0
1655412930000|2022-06-16 20:55:30|1071.31|1067.95|1071.06|1067.7|1071.31|1067.95|1071.06|1067.7|0
1655412940000|2022-06-16 20:55:40|1070.94|1067.58|1070.69|1067.33|1070.94|1067.58|1070.69|1067.33|0
1655412950000|2022-06-16 20:55:50|1072.05|1068.69|1072.18|1068.82|1072.18|1068.82|1071.81|1068.45|0
1655412960000|2022-06-16 20:56:00|1072.05|1068.69|1072.05|1068.69|1072.3|1068.94|1072.05|1068.69|0
1655412970000|2022-06-16 20:56:10|1072.3|1068.94|1072.05|1068.69|1072.43|1069.07|1072.05|1068.69|0
1655412980000|2022-06-16 20:56:20|1072.3|1068.94|1072.68|1069.32|1072.68|1069.32|1072.3|1068.94|0
1655412990000|2022-06-16 20:56:30|1072.93|1069.57|1073.55|1070.19|1073.55|1070.19|1072.93|1069.57|0
1655413000000|2022-06-16 20:56:40|1073.43|1070.07|1073.3|1069.94|1073.43|1070.07|1073.3|1069.94|0
1655413010000|2022-06-16 20:56:50|1073.05|1069.69|1073.43|1070.07|1073.43|1070.07|1073.05|1069.69|0
1655413020000|2022-06-16 20:57:00|1073.3|1069.94|1073.3|1069.94|1073.3|1069.94|1073.3|1069.94|0
1655413030000|2022-06-16 20:57:10|1073.43|1070.07|1073.43|1070.07|1073.43|1070.07|1073.43|1070.07|0
1655413040000|2022-06-16 20:57:20|1073.3|1069.94|1073.3|1069.94|1073.55|1070.19|1073.3|1069.94|0
1655413050000|2022-06-16 20:57:30|1073.43|1070.07|1073.43|1070.07|1073.43|1070.07|1073.43|1070.07|0
1655413060000|2022-06-16 20:57:40|1073.3|1069.94|1072.68|1069.32|1073.3|1069.94|1072.68|1069.32|0
1655413070000|2022-06-16 20:57:50|1072.8|1069.44|1072.55|1069.19|1072.8|1069.44|1072.55|1069.19|0
1655413080000|2022-06-16 20:58:00|1072.3|1068.94|1071.69|1068.33|1072.3|1068.94|1071.69|1068.33|0
1655413090000|2022-06-16 20:58:10|1071.56|1068.2|1071.31|1067.95|1071.56|1068.2|1071.31|1067.95|0
1655413100000|2022-06-16 20:58:20|1071.06|1067.7|1071.31|1067.95|1071.56|1068.2|1071.06|1067.7|0
1655413110000|2022-06-16 20:58:30|1071.81|1068.45|1071.44|1068.08|1071.81|1068.45|1071.44|1068.08|0
1655413120000|2022-06-16 20:58:40|1071.81|1068.45|1071.56|1068.2|1071.81|1068.45|1071.56|1068.2|0
1655413130000|2022-06-16 20:58:50|1071.81|1068.45|1071.81|1068.45|1071.81|1068.45|1071.81|1068.45|0
1655413140000|2022-06-16 20:59:00|1071.69|1068.33|1072.3|1068.94|1072.3|1068.94|1071.69|1068.33|0
1655413150000|2022-06-16 20:59:10|1072.55|1069.19|1072.3|1068.94|1072.55|1069.19|1072.3|1068.94|0
1655413160000|2022-06-16 20:59:20|1072.55|1069.19|1072.8|1069.44|1072.8|1069.44|1072.55|1069.19|0
1655413170000|2022-06-16 20:59:30|1072.93|1069.57|1073.3|1069.94|1073.3|1069.94|1072.93|1069.57|0
1655413180000|2022-06-16 20:59:40|1072.93|1069.57|1072.68|1069.32|1072.93|1069.57|1072.68|1069.32|0
1655413190000|2022-06-16 20:59:50|1072.43|1069.07|1072.43|1069.07|1072.68|1069.32|1072.43|1069.07|0
1655413200000|2022-06-16 21:00:00|1072.89|1069.53|1073.26|1069.9|1073.26|1069.9|1072.89|1069.53|0
1655413270000|2022-06-16 21:01:10|1073.04|1069.68|1073.04|1069.68|1073.04|1069.68|1073.04|1069.68|0
1655413280000|2022-06-16 21:01:20|1072.78|1069.42|1072.57|1069.21|1072.78|1069.42|1072.57|1069.21|0
1655413290000|2022-06-16 21:01:30|1072.53|1069.17|1072.57|1069.21|1072.57|1069.21|1072.53|1069.17|0
1655413340000|2022-06-16 21:02:20|1072.6|1069.24|1072.6|1069.24|1072.6|1069.24|1072.6|1069.24|0
1655413360000|2022-06-16 21:02:40|1073.04|1069.68|1072.6|1069.24|1073.04|1069.68|1072.6|1069.24|0
1655413400000|2022-06-16 21:03:20|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|0
1655413410000|2022-06-16 21:03:30|1072.42|1069.06|1072.42|1069.06|1072.42|1069.06|1072.42|1069.06|0
1655413420000|2022-06-16 21:03:40|1072.53|1069.17|1072.31|1068.95|1072.53|1069.17|1072.31|1068.95|0
1655413430000|2022-06-16 21:03:50|1072.57|1069.21|1072.46|1069.1|1072.57|1069.21|1072.46|1069.1|0
1655413440000|2022-06-16 21:04:00|1072.82|1069.46|1072.82|1069.46|1072.82|1069.46|1072.82|1069.46|0
1655413450000|2022-06-16 21:04:10|1072.71|1069.35|1072.57|1069.21|1072.71|1069.35|1072.57|1069.21|0
1655413460000|2022-06-16 21:04:20|1072.6|1069.24|1072.6|1069.24|1072.6|1069.24|1072.6|1069.24|0
1655413470000|2022-06-16 21:04:30|1072.35|1068.99|1072.35|1068.99|1072.35|1068.99|1072.35|1068.99|0
1655413490000|2022-06-16 21:04:50|1072.13|1068.77|1072.13|1068.77|1072.13|1068.77|1072.13|1068.77|0
1655413510000|2022-06-16 21:05:10|1072.16|1068.8|1072.16|1068.8|1072.16|1068.8|1072.16|1068.8|0
1655413540000|2022-06-16 21:05:40|1072.2|1068.84|1072.2|1068.84|1072.2|1068.84|1072.2|1068.84|0
1655413550000|2022-06-16 21:05:50|1072.16|1068.8|1072.68|1069.32|1072.68|1069.32|1072.16|1068.8|0
1655413580000|2022-06-16 21:06:20|1072.71|1069.35|1072.71|1069.35|1072.71|1069.35|1072.71|1069.35|0
1655413590000|2022-06-16 21:06:30|1072.68|1069.32|1072.71|1069.35|1072.71|1069.35|1072.68|1069.32|0
1655413600000|2022-06-16 21:06:40|1072.75|1069.39|1072.75|1069.39|1072.75|1069.39|1072.75|1069.39|0
1655413620000|2022-06-16 21:07:00|1072.71|1069.35|1072.71|1069.35|1072.71|1069.35|1072.71|1069.35|0
1655413640000|2022-06-16 21:07:20|1072.53|1069.17|1072.38|1069.02|1072.53|1069.17|1072.38|1069.02|0
1655413650000|2022-06-16 21:07:30|1072.42|1069.06|1072.42|1069.06|1072.42|1069.06|1072.42|1069.06|0
1655413660000|2022-06-16 21:07:40|1071.98|1068.62|1072.27|1068.91|1072.27|1068.91|1071.98|1068.62|0
1655413670000|2022-06-16 21:07:50|1072.24|1068.88|1072.24|1068.88|1072.24|1068.88|1072.24|1068.88|0
1655413680000|2022-06-16 21:08:00|1072.27|1068.91|1072.31|1068.95|1072.31|1068.95|1072.2|1068.84|0
1655413690000|2022-06-16 21:08:10|1072.2|1068.84|1072.38|1069.02|1072.38|1069.02|1072.2|1068.84|0
1655413700000|2022-06-16 21:08:20|1072.42|1069.06|1072.49|1069.13|1072.49|1069.13|1072.42|1069.06|0
1655413710000|2022-06-16 21:08:30|1072.53|1069.17|1072.53|1069.17|1072.53|1069.17|1072.53|1069.17|0
1655413720000|2022-06-16 21:08:40|1072.64|1069.28|1072.64|1069.28|1072.64|1069.28|1072.64|1069.28|0
1655413730000|2022-06-16 21:08:50|1072.71|1069.35|1072.71|1069.35|1072.71|1069.35|1072.71|1069.35|0
1655413740000|2022-06-16 21:09:00|1072.64|1069.28|1072.64|1069.28|1072.64|1069.28|1072.64|1069.28|0
1655413770000|2022-06-16 21:09:30|1072.6|1069.24|1072.6|1069.24|1072.6|1069.24|1072.6|1069.24|0
1655413790000|2022-06-16 21:09:50|1072.2|1068.84|1072.2|1068.84|1072.2|1068.84|1072.2|1068.84|0
1655413810000|2022-06-16 21:10:10|1072.49|1069.13|1071.95|1068.59|1072.49|1069.13|1071.95|1068.59|0
1655413820000|2022-06-16 21:10:20|1071.98|1068.62|1071.92|1068.56|1071.98|1068.62|1071.92|1068.56|0
1655413830000|2022-06-16 21:10:30|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|0
1655413860000|2022-06-16 21:11:00|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|0
1655413870000|2022-06-16 21:11:10|1072.02|1068.66|1072.02|1068.66|1072.02|1068.66|1072.02|1068.66|0
1655413930000|2022-06-16 21:12:10|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|0
1655413960000|2022-06-16 21:12:40|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|0
1655413990000|2022-06-16 21:13:10|1072.02|1068.66|1072.02|1068.66|1072.02|1068.66|1072.02|1068.66|0
1655414100000|2022-06-16 21:15:00|1072.42|1069.06|1072.42|1069.06|1072.42|1069.06|1072.42|1069.06|0
1655414110000|2022-06-16 21:15:10|1072.46|1069.1|1072.38|1069.02|1072.46|1069.1|1072.38|1069.02|0
1655414120000|2022-06-16 21:15:20|1072.35|1068.99|1072.35|1068.99|1072.35|1068.99|1072.35|1068.99|0
1655414140000|2022-06-16 21:15:40|1072.27|1068.91|1072.27|1068.91|1072.27|1068.91|1072.27|1068.91|0
1655414160000|2022-06-16 21:16:00|1072.31|1068.95|1072.31|1068.95|1072.31|1068.95|1072.31|1068.95|0
1655414170000|2022-06-16 21:16:10|1072.02|1068.66|1072.02|1068.66|1072.02|1068.66|1072.02|1068.66|0
1655414220000|2022-06-16 21:17:00|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|0
1655414250000|2022-06-16 21:17:30|1071.95|1068.59|1071.98|1068.62|1071.98|1068.62|1071.95|1068.59|0
1655414320000|2022-06-16 21:18:40|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|0
1655414390000|2022-06-16 21:19:50|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|0
1655414430000|2022-06-16 21:20:30|1071.95|1068.59|1071.91|1068.55|1071.95|1068.59|1071.91|1068.55|0
1655414440000|2022-06-16 21:20:40|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|0
1655414470000|2022-06-16 21:21:10|1071.81|1068.45|1071.81|1068.45|1071.81|1068.45|1071.81|1068.45|0
1655414520000|2022-06-16 21:22:00|1071.77|1068.41|1071.77|1068.41|1071.77|1068.41|1071.77|1068.41|0
1655414560000|2022-06-16 21:22:40|1071.74|1068.38|1071.74|1068.38|1071.74|1068.38|1071.74|1068.38|0
1655414590000|2022-06-16 21:23:10|1071.66|1068.3|1071.66|1068.3|1071.66|1068.3|1071.66|1068.3|0
1655414610000|2022-06-16 21:23:30|1071.59|1068.23|1071.59|1068.23|1071.59|1068.23|1071.59|1068.23|0
1655414620000|2022-06-16 21:23:40|1071.63|1068.27|1071.55|1068.19|1071.7|1068.34|1071.55|1068.19|0
1655414640000|2022-06-16 21:24:00|1071.48|1068.12|1071.3|1067.94|1071.48|1068.12|1071.3|1067.94|0
1655414660000|2022-06-16 21:24:20|1071.34|1067.98|1071.34|1067.98|1071.34|1067.98|1071.34|1067.98|0
1655414690000|2022-06-16 21:24:50|1071.48|1068.12|1071.48|1068.12|1071.48|1068.12|1071.48|1068.12|0
1655414700000|2022-06-16 21:25:00|1071.59|1068.23|1071.59|1068.23|1071.59|1068.23|1071.59|1068.23|0
1655414750000|2022-06-16 21:25:50|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|0
1655414760000|2022-06-16 21:26:00|1071.91|1068.55|1071.91|1068.55|1071.91|1068.55|1071.91|1068.55|0
1655414800000|2022-06-16 21:26:40|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|1071.95|1068.59|0
1655414870000|2022-06-16 21:27:50|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|1071.98|1068.62|0
1655414880000|2022-06-16 21:28:00|1072.02|1068.66|1072.02|1068.66|1072.02|1068.66|1072.02|1068.66|0
1655414900000|2022-06-16 21:28:20|1071.98|1068.62|1072.02|1068.66|1072.02|1068.66|1071.98|1068.62|0
1655414910000|2022-06-16 21:28:30|1071.98|1068.62|1072.02|1068.66|1072.02|1068.66|1071.95|1068.59|0
1655414940000|2022-06-16 21:29:00|1071.95|1068.59|1071.59|1068.23|1071.95|1068.59|1071.59|1068.23|0
1655414950000|2022-06-16 21:29:10|1071.63|1068.27|1071.63|1068.27|1071.63|1068.27|1071.63|1068.27|0
1655414960000|2022-06-16 21:29:20|1071.85|1068.49|1071.85|1068.49|1071.85|1068.49|1071.85|1068.49|0
1655414980000|2022-06-16 21:29:40|1071.87|1068.51|1071.87|1068.51|1071.87|1068.51|1071.87|1068.51|0
1655414990000|2022-06-16 21:29:50|1071.38|1068.02|1071.38|1068.02|1071.38|1068.02|1071.38|1068.02|0
1655415000000|2022-06-16 21:30:00|1071.42|1068.06|1071.42|1068.06|1071.42|1068.06|1071.42|1068.06|0
1655415020000|2022-06-16 21:30:20|1071.12|1067.76|1071.05|1067.69|1071.16|1067.8|1071.05|1067.69|0
1655415050000|2022-06-16 21:30:50|1071.16|1067.8|1071.16|1067.8|1071.16|1067.8|1071.16|1067.8|0
1655415080000|2022-06-16 21:31:20|1071.23|1067.87|1071.23|1067.87|1071.23|1067.87|1071.23|1067.87|0
1655415100000|2022-06-16 21:31:40|1071.16|1067.8|1071.16|1067.8|1071.16|1067.8|1071.16|1067.8|0
1655415120000|2022-06-16 21:32:00|1071.19|1067.83|1071.37|1068.01|1071.37|1068.01|1071.19|1067.83|0
1655415130000|2022-06-16 21:32:10|1071.41|1068.05|1071.41|1068.05|1071.41|1068.05|1071.41|1068.05|0
1655415140000|2022-06-16 21:32:20|1071.23|1067.87|1071.23|1067.87|1071.23|1067.87|1071.23|1067.87|0
1655415150000|2022-06-16 21:32:30|1071.41|1068.05|1071.45|1068.09|1071.45|1068.09|1071.41|1068.05|0
1655415160000|2022-06-16 21:32:40|1071.52|1068.16|1071.52|1068.16|1071.52|1068.16|1071.52|1068.16|0
1655415170000|2022-06-16 21:32:50|1071.56|1068.2|1071.56|1068.2|1071.56|1068.2|1071.56|1068.2|0
1655415190000|2022-06-16 21:33:10|1071.59|1068.23|1071.59|1068.23|1071.59|1068.23|1071.59|1068.23|0
1655415200000|2022-06-16 21:33:20|1071.63|1068.27|1071.63|1068.27|1071.63|1068.27|1071.63|1068.27|0
1655415210000|2022-06-16 21:33:30|1072.02|1068.66|1072.17|1068.81|1072.17|1068.81|1072.02|1068.66|0
1655415220000|2022-06-16 21:33:40|1072.2|1068.84|1072.2|1068.84|1072.2|1068.84|1072.2|1068.84|0
1655415240000|2022-06-16 21:34:00|1072.24|1068.88|1072.24|1068.88|1072.24|1068.88|1072.24|1068.88|0
1655415260000|2022-06-16 21:34:20|1072.17|1068.81|1071.98|1068.62|1072.17|1068.81|1071.98|1068.62|0
1655415270000|2022-06-16 21:34:30|1072.17|1068.81|1072.17|1068.81|1072.17|1068.81|1072.17|1068.81|0
1655415410000|2022-06-16 21:36:50|1072.24|1068.88|1072.24|1068.88|1072.24|1068.88|1072.24|1068.88|0
1655415450000|2022-06-16 21:37:30|1072.35|1068.99|1072.35|1068.99|1072.35|1068.99|1072.35|1068.99|0
1655415470000|2022-06-16 21:37:50|1072.6|1069.24|1072.6|1069.24|1072.6|1069.24|1072.6|1069.24|0
1655415530000|2022-06-16 21:38:50|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|0
1655415580000|2022-06-16 21:39:40|1072.53|1069.17|1072.53|1069.17|1072.53|1069.17|1072.53|1069.17|0
1655415610000|2022-06-16 21:40:10|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|0
1655415620000|2022-06-16 21:40:20|1072.63|1069.27|1072.63|1069.27|1072.63|1069.27|1072.63|1069.27|0
1655415700000|2022-06-16 21:41:40|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|0
1655415720000|2022-06-16 21:42:00|1072.33|1068.97|1072.33|1068.97|1072.33|1068.97|1072.33|1068.97|0
1655415730000|2022-06-16 21:42:10|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|0
1655415740000|2022-06-16 21:42:20|1072.47|1069.11|1072.47|1069.11|1072.47|1069.11|1072.47|1069.11|0
1655415810000|2022-06-16 21:43:30|1072.51|1069.15|1072.51|1069.15|1072.51|1069.15|1072.51|1069.15|0
1655415850000|2022-06-16 21:44:10|1072.11|1068.75|1071.89|1068.53|1072.11|1068.75|1071.89|1068.53|0
1655415870000|2022-06-16 21:44:30|1071.86|1068.5|1071.86|1068.5|1071.86|1068.5|1071.86|1068.5|0
1655415900000|2022-06-16 21:45:00|1072.04|1068.68|1072.04|1068.68|1072.04|1068.68|1072.04|1068.68|0
1655415940000|2022-06-16 21:45:40|1072.26|1068.9|1072.26|1068.9|1072.26|1068.9|1072.26|1068.9|0
1655415960000|2022-06-16 21:46:00|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|0
1655416020000|2022-06-16 21:47:00|1072.33|1068.97|1072.33|1068.97|1072.33|1068.97|1072.33|1068.97|0
1655416070000|2022-06-16 21:47:50|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|0
1655416130000|2022-06-16 21:48:50|1072.73|1069.37|1072.73|1069.37|1072.73|1069.37|1072.73|1069.37|0
1655416170000|2022-06-16 21:49:30|1073.05|1069.69|1073.05|1069.69|1073.05|1069.69|1073.05|1069.69|0
1655416210000|2022-06-16 21:50:10|1073.02|1069.66|1072.33|1068.97|1073.02|1069.66|1072.33|1068.97|0
1655416220000|2022-06-16 21:50:20|1072.22|1068.86|1072.22|1068.86|1072.22|1068.86|1072.22|1068.86|0
1655416230000|2022-06-16 21:50:30|1072.3|1068.94|1072.3|1068.94|1072.3|1068.94|1072.3|1068.94|0
1655416240000|2022-06-16 21:50:40|1072.26|1068.9|1072.26|1068.9|1072.26|1068.9|1072.26|1068.9|0
1655416250000|2022-06-16 21:50:50|1072.3|1068.94|1072.4|1069.04|1072.4|1069.04|1072.3|1068.94|0
1655416260000|2022-06-16 21:51:00|1073.05|1069.69|1073.05|1069.69|1073.05|1069.69|1073.05|1069.69|0
1655416300000|2022-06-16 21:51:40|1073.02|1069.66|1072.98|1069.62|1073.02|1069.66|1072.98|1069.62|0
1655416310000|2022-06-16 21:51:50|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|0
1655416350000|2022-06-16 21:52:30|1073.05|1069.69|1072.4|1069.04|1073.05|1069.69|1072.4|1069.04|0
1655416360000|2022-06-16 21:52:40|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|0
1655416370000|2022-06-16 21:52:50|1072.4|1069.04|1072.4|1069.04|1072.4|1069.04|1072.4|1069.04|0
1655416400000|2022-06-16 21:53:20|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|0
1655416410000|2022-06-16 21:53:30|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|0
1655416430000|2022-06-16 21:53:50|1072.22|1068.86|1072.47|1069.11|1072.47|1069.11|1072.22|1068.86|0
1655416440000|2022-06-16 21:54:00|1072.51|1069.15|1072.54|1069.18|1072.54|1069.18|1072.51|1069.15|0
1655416450000|2022-06-16 21:54:10|1072.51|1069.15|1072.8|1069.44|1072.8|1069.44|1072.51|1069.15|0
1655416460000|2022-06-16 21:54:20|1072.87|1069.51|1072.87|1069.51|1072.87|1069.51|1072.87|1069.51|0
1655416470000|2022-06-16 21:54:30|1073.05|1069.69|1072.62|1069.26|1073.05|1069.69|1072.62|1069.26|0
1655416480000|2022-06-16 21:54:40|1072.69|1069.33|1072.69|1069.33|1072.69|1069.33|1072.69|1069.33|0
1655416500000|2022-06-16 21:55:00|1072.58|1069.22|1072.58|1069.22|1072.58|1069.22|1072.58|1069.22|0
1655416510000|2022-06-16 21:55:10|1072.54|1069.18|1072.54|1069.18|1072.54|1069.18|1072.54|1069.18|0
1655416520000|2022-06-16 21:55:20|1072.69|1069.33|1072.69|1069.33|1072.69|1069.33|1072.69|1069.33|0
1655416560000|2022-06-16 21:56:00|1072.62|1069.26|1072.62|1069.26|1072.62|1069.26|1072.62|1069.26|0
1655416570000|2022-06-16 21:56:10|1072.58|1069.22|1072.54|1069.18|1072.58|1069.22|1072.54|1069.18|0
1655416580000|2022-06-16 21:56:20|1072.4|1069.04|1072.4|1069.04|1072.4|1069.04|1072.4|1069.04|0
1655416610000|2022-06-16 21:56:50|1072.51|1069.15|1072.4|1069.04|1072.51|1069.15|1072.4|1069.04|0
1655416660000|2022-06-16 21:57:40|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|1072.37|1069.01|0
1655416670000|2022-06-16 21:57:50|1072.08|1068.72|1072.08|1068.72|1072.08|1068.72|1072.08|1068.72|0
1655416730000|2022-06-16 21:58:50|1071.78|1068.42|1071.78|1068.42|1071.78|1068.42|1071.78|1068.42|0
1655416750000|2022-06-16 21:59:10|1072.04|1068.68|1071.78|1068.42|1072.04|1068.68|1071.78|1068.42|0
1655416780000|2022-06-16 21:59:40|1071.93|1068.57|1071.93|1068.57|1071.93|1068.57|1071.93|1068.57|0
1655416800000|2022-06-16 22:00:00|1071.19|1067.83|1069.45|1066.09|1071.19|1067.83|1069.45|1066.09|0
1655416810000|2022-06-16 22:00:10|1069.2|1065.84|1067.95|1064.59|1069.2|1065.84|1067.95|1064.59|0
1655416820000|2022-06-16 22:00:20|1067.21|1063.85|1066.96|1063.6|1067.46|1064.1|1066.96|1063.6|0
1655416830000|2022-06-16 22:00:30|1067.21|1063.85|1067.21|1063.85|1067.21|1063.85|1067.08|1063.72|0
1655416840000|2022-06-16 22:00:40|1067.57|1064.21|1067.57|1064.21|1067.7|1064.34|1067.33|1063.97|0
1655416850000|2022-06-16 22:00:50|1067.46|1064.1|1068.07|1064.71|1068.07|1064.71|1067.46|1064.1|0
1655416860000|2022-06-16 22:01:00|1069.32|1065.96|1068.82|1065.46|1069.32|1065.96|1068.82|1065.46|0
1655416870000|2022-06-16 22:01:10|1068.2|1064.84|1068.7|1065.34|1068.82|1065.46|1068.2|1064.84|0
1655416880000|2022-06-16 22:01:20|1068.45|1065.09|1068.57|1065.21|1068.57|1065.21|1068.32|1064.96|0
1655416890000|2022-06-16 22:01:30|1068.82|1065.46|1068.95|1065.59|1068.95|1065.59|1068.82|1065.46|0
1655416900000|2022-06-16 22:01:40|1068.82|1065.46|1068.82|1065.46|1068.95|1065.59|1068.82|1065.46|0
1655416910000|2022-06-16 22:01:50|1068.45|1065.09|1069.45|1066.09|1069.45|1066.09|1068.45|1065.09|0
1655416920000|2022-06-16 22:02:00|1069.2|1065.84|1069.45|1066.09|1069.57|1066.21|1069.2|1065.84|0
1655416930000|2022-06-16 22:02:10|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|0
1655416940000|2022-06-16 22:02:20|1069.57|1066.21|1070.31|1066.95|1070.31|1066.95|1069.57|1066.21|0
1655416950000|2022-06-16 22:02:30|1070.06|1066.7|1069.57|1066.21|1070.06|1066.7|1069.57|1066.21|0
1655416960000|2022-06-16 22:02:40|1068.32|1064.96|1069.45|1066.09|1069.45|1066.09|1067.82|1064.46|0
1655416970000|2022-06-16 22:02:50|1069.2|1065.84|1069.45|1066.09|1069.57|1066.21|1068.95|1065.59|0
1655416980000|2022-06-16 22:03:00|1069.32|1065.96|1068.82|1065.46|1069.32|1065.96|1068.7|1065.34|0
1655416990000|2022-06-16 22:03:10|1068.7|1065.34|1068.7|1065.34|1068.7|1065.34|1068.57|1065.21|0
1655417000000|2022-06-16 22:03:20|1068.45|1065.09|1067.57|1064.21|1068.45|1065.09|1067.57|1064.21|0
1655417010000|2022-06-16 22:03:30|1068.07|1064.71|1068.2|1064.84|1068.2|1064.84|1068.07|1064.71|0
1655417020000|2022-06-16 22:03:40|1067.82|1064.46|1067.95|1064.59|1068.2|1064.84|1067.82|1064.46|0
1655417030000|2022-06-16 22:03:50|1067.57|1064.21|1067.82|1064.46|1067.82|1064.46|1067.57|1064.21|0
1655417040000|2022-06-16 22:04:00|1067.57|1064.21|1067.21|1063.85|1067.57|1064.21|1067.21|1063.85|0
1655417050000|2022-06-16 22:04:10|1067.46|1064.1|1067.33|1063.97|1067.46|1064.1|1067.33|1063.97|0
1655417060000|2022-06-16 22:04:20|1067.08|1063.72|1067.57|1064.21|1067.57|1064.21|1067.08|1063.72|0
1655417070000|2022-06-16 22:04:30|1067.21|1063.85|1067.21|1063.85|1067.33|1063.97|1066.83|1063.47|0
1655417080000|2022-06-16 22:04:40|1067.08|1063.72|1067.08|1063.72|1067.08|1063.72|1067.08|1063.72|0
1655417090000|2022-06-16 22:04:50|1067.33|1063.97|1067.57|1064.21|1067.57|1064.21|1067.33|1063.97|0
1655417100000|2022-06-16 22:05:00|1067.21|1063.85|1066.96|1063.6|1067.21|1063.85|1066.96|1063.6|0
1655417110000|2022-06-16 22:05:10|1066.71|1063.35|1066.33|1062.97|1066.71|1063.35|1066.33|1062.97|0
1655417120000|2022-06-16 22:05:20|1066.46|1063.1|1066.83|1063.47|1066.83|1063.47|1066.46|1063.1|0
1655417130000|2022-06-16 22:05:30|1066.58|1063.22|1067.33|1063.97|1067.33|1063.97|1066.58|1063.22|0
1655417140000|2022-06-16 22:05:40|1067.57|1064.21|1068.32|1064.96|1068.32|1064.96|1067.57|1064.21|0
1655417150000|2022-06-16 22:05:50|1068.7|1065.34|1068.7|1065.34|1068.7|1065.34|1068.7|1065.34|0
1655417160000|2022-06-16 22:06:00|1068.82|1065.46|1068.2|1064.84|1068.82|1065.46|1068.07|1064.71|0
1655417170000|2022-06-16 22:06:10|1068.57|1065.21|1068.95|1065.59|1068.95|1065.59|1068.45|1065.09|0
1655417180000|2022-06-16 22:06:20|1069.07|1065.71|1069.81|1066.45|1069.81|1066.45|1069.07|1065.71|0
1655417190000|2022-06-16 22:06:30|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|0
1655417200000|2022-06-16 22:06:40|1069.57|1066.21|1069.57|1066.21|1069.57|1066.21|1069.57|1066.21|0
1655417210000|2022-06-16 22:06:50|1069.45|1066.09|1069.81|1066.45|1069.94|1066.58|1069.45|1066.09|0
1655417220000|2022-06-16 22:07:00|1070.31|1066.95|1070.06|1066.7|1070.31|1066.95|1070.06|1066.7|0
1655417230000|2022-06-16 22:07:10|1070.56|1067.2|1070.56|1067.2|1070.81|1067.45|1070.56|1067.2|0
1655417240000|2022-06-16 22:07:20|1071.06|1067.7|1070.81|1067.45|1071.06|1067.7|1070.81|1067.45|0
1655417250000|2022-06-16 22:07:30|1070.31|1066.95|1070.56|1067.2|1070.56|1067.2|1069.81|1066.45|0
1655417260000|2022-06-16 22:07:40|1070.69|1067.33|1071.06|1067.7|1071.06|1067.7|1070.69|1067.33|0
1655417270000|2022-06-16 22:07:50|1071.31|1067.95|1071.06|1067.7|1071.31|1067.95|1071.06|1067.7|0
1655417280000|2022-06-16 22:08:00|1070.56|1067.2|1070.56|1067.2|1070.81|1067.45|1070.56|1067.2|0
1655417290000|2022-06-16 22:08:10|1070.44|1067.08|1070.06|1066.7|1070.56|1067.2|1070.06|1066.7|0
1655417300000|2022-06-16 22:08:20|1069.81|1066.45|1070.06|1066.7|1070.06|1066.7|1069.81|1066.45|0
1655417310000|2022-06-16 22:08:30|1069.81|1066.45|1070.06|1066.7|1070.06|1066.7|1069.81|1066.45|0
1655417340000|2022-06-16 22:09:00|1070.19|1066.83|1070.81|1067.45|1070.81|1067.45|1070.19|1066.83|0
1655417350000|2022-06-16 22:09:10|1071.06|1067.7|1071.19|1067.83|1071.31|1067.95|1071.06|1067.7|0
1655417360000|2022-06-16 22:09:20|1071.31|1067.95|1072.55|1069.19|1072.55|1069.19|1071.31|1067.95|0
1655417370000|2022-06-16 22:09:30|1072.3|1068.94|1072.55|1069.19|1072.55|1069.19|1072.3|1068.94|0
1655417380000|2022-06-16 22:09:40|1072.43|1069.07|1072.55|1069.19|1072.55|1069.19|1072.3|1068.94|0
1655417390000|2022-06-16 22:09:50|1072.8|1069.44|1072.8|1069.44|1072.8|1069.44|1072.8|1069.44|0
1655417400000|2022-06-16 22:10:00|1073.05|1069.69|1072.8|1069.44|1073.05|1069.69|1072.8|1069.44|0
1655417410000|2022-06-16 22:10:10|1072.43|1069.07|1072.18|1068.82|1072.43|1069.07|1072.05|1068.69|0
1655417420000|2022-06-16 22:10:20|1072.05|1068.69|1071.93|1068.57|1072.05|1068.69|1071.93|1068.57|0
1655417430000|2022-06-16 22:10:30|1072.05|1068.69|1071.93|1068.57|1072.05|1068.69|1071.93|1068.57|0
1655417440000|2022-06-16 22:10:40|1072.05|1068.69|1072.05|1068.69|1072.3|1068.94|1072.05|1068.69|0
1655417450000|2022-06-16 22:10:50|1072.3|1068.94|1072.3|1068.94|1072.3|1068.94|1072.18|1068.82|0
1655417460000|2022-06-16 22:11:00|1072.55|1069.19|1072.3|1068.94|1072.55|1069.19|1072.3|1068.94|0
1655417470000|2022-06-16 22:11:10|1072.05|1068.69|1071.8|1068.44|1072.18|1068.82|1071.8|1068.44|0
1655417480000|2022-06-16 22:11:20|1072.18|1068.82|1072.3|1068.94|1072.3|1068.94|1072.18|1068.82|0
1655417490000|2022-06-16 22:11:30|1072.18|1068.82|1072.43|1069.07|1072.43|1069.07|1072.05|1068.69|0
1655417500000|2022-06-16 22:11:40|1072.3|1068.94|1072.43|1069.07|1072.55|1069.19|1072.3|1068.94|0
1655417510000|2022-06-16 22:11:50|1072.55|1069.19|1072.43|1069.07|1072.55|1069.19|1072.43|1069.07|0
1655417520000|2022-06-16 22:12:00|1071.93|1068.57|1072.05|1068.69|1072.05|1068.69|1071.93|1068.57|0
1655417530000|2022-06-16 22:12:10|1072.3|1068.94|1072.55|1069.19|1072.55|1069.19|1072.3|1068.94|0
1655417550000|2022-06-16 22:12:30|1072.8|1069.44|1073.43|1070.07|1073.43|1070.07|1072.8|1069.44|0
1655417560000|2022-06-16 22:12:40|1073.18|1069.82|1073.55|1070.19|1073.55|1070.19|1073.18|1069.82|0
1655417570000|2022-06-16 22:12:50|1073.43|1070.07|1072.8|1069.44|1073.43|1070.07|1072.8|1069.44|0
1655417580000|2022-06-16 22:13:00|1072.68|1069.32|1072.43|1069.07|1072.8|1069.44|1072.43|1069.07|0
1655417590000|2022-06-16 22:13:10|1072.55|1069.19|1073.05|1069.69|1073.05|1069.69|1072.55|1069.19|0
1655417600000|2022-06-16 22:13:20|1072.93|1069.57|1073.55|1070.19|1073.55|1070.19|1072.93|1069.57|0
1655417610000|2022-06-16 22:13:30|1073.8|1070.44|1073.68|1070.32|1073.8|1070.44|1073.43|1070.07|0
1655417620000|2022-06-16 22:13:40|1073.55|1070.19|1073.3|1069.94|1073.55|1070.19|1073.18|1069.82|0
1655417630000|2022-06-16 22:13:50|1073.18|1069.82|1073.43|1070.07|1073.43|1070.07|1073.05|1069.69|0
1655417640000|2022-06-16 22:14:00|1073.92|1070.56|1074.04|1070.68|1074.04|1070.68|1073.8|1070.44|0
1655417650000|2022-06-16 22:14:10|1073.92|1070.56|1074.17|1070.81|1074.17|1070.81|1073.8|1070.44|0
1655417660000|2022-06-16 22:14:20|1074.04|1070.68|1073.8|1070.44|1074.29|1070.93|1073.8|1070.44|0
1655417670000|2022-06-16 22:14:30|1073.68|1070.32|1073.55|1070.19|1074.04|1070.68|1073.55|1070.19|0
1655417680000|2022-06-16 22:14:40|1073.8|1070.44|1073.8|1070.44|1073.8|1070.44|1073.8|1070.44|0
1655417690000|2022-06-16 22:14:50|1073.68|1070.32|1073.68|1070.32|1073.68|1070.32|1073.68|1070.32|0
1655417700000|2022-06-16 22:15:00|1073.55|1070.19|1073.8|1070.44|1074.04|1070.68|1073.3|1069.94|0
1655417710000|2022-06-16 22:15:10|1073.68|1070.32|1073.18|1069.82|1073.68|1070.32|1073.18|1069.82|0
1655417720000|2022-06-16 22:15:20|1073.05|1069.69|1073.55|1070.19|1073.55|1070.19|1073.05|1069.69|0
1655417730000|2022-06-16 22:15:30|1073.8|1070.44|1073.8|1070.44|1074.04|1070.68|1073.8|1070.44|0
1655417740000|2022-06-16 22:15:40|1074.04|1070.68|1074.17|1070.81|1074.17|1070.81|1073.92|1070.56|0
1655417750000|2022-06-16 22:15:50|1074.04|1070.68|1073.92|1070.56|1074.04|1070.68|1073.92|1070.56|0
1655417760000|2022-06-16 22:16:00|1074.04|1070.68|1074.42|1071.06|1074.54|1071.18|1074.04|1070.68|0
1655417770000|2022-06-16 22:16:10|1074.54|1071.18|1074.29|1070.93|1074.54|1071.18|1074.29|1070.93|0
1655417790000|2022-06-16 22:16:30|1074.04|1070.68|1073.3|1069.94|1074.04|1070.68|1073.3|1069.94|0
1655417800000|2022-06-16 22:16:40|1073.18|1069.82|1074.04|1070.68|1074.04|1070.68|1073.18|1069.82|0
1655417810000|2022-06-16 22:16:50|1073.92|1070.56|1073.92|1070.56|1073.92|1070.56|1073.92|1070.56|0
1655417820000|2022-06-16 22:17:00|1074.04|1070.68|1074.04|1070.68|1074.04|1070.68|1073.8|1070.44|0
1655417850000|2022-06-16 22:17:30|1073.8|1070.44|1073.92|1070.56|1073.92|1070.56|1073.8|1070.44|0
1655417860000|2022-06-16 22:17:40|1073.8|1070.44|1073.55|1070.19|1073.8|1070.44|1073.55|1070.19|0
1655417870000|2022-06-16 22:17:50|1073.68|1070.32|1074.17|1070.81|1074.17|1070.81|1073.68|1070.32|0
1655417880000|2022-06-16 22:18:00|1074.29|1070.93|1074.79|1071.43|1074.79|1071.43|1074.29|1070.93|0
1655417890000|2022-06-16 22:18:10|1074.54|1071.18|1074.79|1071.43|1074.79|1071.43|1074.54|1071.18|0
1655417910000|2022-06-16 22:18:30|1075.04|1071.68|1075.04|1071.68|1075.04|1071.68|1075.04|1071.68|0
1655417920000|2022-06-16 22:18:40|1075.17|1071.81|1075.29|1071.93|1075.29|1071.93|1075.17|1071.81|0
1655417930000|2022-06-16 22:18:50|1075.04|1071.68|1075.29|1071.93|1075.29|1071.93|1075.04|1071.68|0
1655417940000|2022-06-16 22:19:00|1075.17|1071.81|1075.04|1071.68|1075.17|1071.81|1075.04|1071.68|0
1655417950000|2022-06-16 22:19:10|1074.79|1071.43|1074.79|1071.43|1074.79|1071.43|1074.79|1071.43|0
1655417960000|2022-06-16 22:19:20|1075.04|1071.68|1075.04|1071.68|1075.04|1071.68|1074.92|1071.56|0
1655417970000|2022-06-16 22:19:30|1074.54|1071.18|1074.79|1071.43|1074.79|1071.43|1074.54|1071.18|0
1655417990000|2022-06-16 22:19:50|1074.67|1071.31|1074.79|1071.43|1074.79|1071.43|1074.67|1071.31|0
1655418000000|2022-06-16 22:20:00|1074.54|1071.18|1074.54|1071.18|1074.54|1071.18|1074.54|1071.18|0
1655418020000|2022-06-16 22:20:20|1074.17|1070.81|1074.04|1070.68|1074.17|1070.81|1074.04|1070.68|0
1655418030000|2022-06-16 22:20:30|1074.29|1070.93|1073.8|1070.44|1074.29|1070.93|1073.8|1070.44|0
1655418060000|2022-06-16 22:21:00|1073.3|1069.94|1073.3|1069.94|1073.3|1069.94|1073.3|1069.94|0
1655418070000|2022-06-16 22:21:10|1072.8|1069.44|1072.55|1069.19|1072.8|1069.44|1072.55|1069.19|0
1655418080000|2022-06-16 22:21:20|1072.05|1068.69|1071.56|1068.2|1072.05|1068.69|1071.56|1068.2|0
1655418090000|2022-06-16 22:21:30|1071.31|1067.95|1071.31|1067.95|1071.31|1067.95|1071.06|1067.7|0
1655418120000|2022-06-16 22:22:00|1071.06|1067.7|1070.56|1067.2|1071.06|1067.7|1070.56|1067.2|0
1655418130000|2022-06-16 22:22:10|1070.31|1066.95|1070.56|1067.2|1070.56|1067.2|1070.06|1066.7|0
1655418140000|2022-06-16 22:22:20|1070.81|1067.45|1070.56|1067.2|1070.81|1067.45|1070.56|1067.2|0
1655418150000|2022-06-16 22:22:30|1070.94|1067.58|1071.31|1067.95|1071.31|1067.95|1070.81|1067.45|0
1655418160000|2022-06-16 22:22:40|1071.19|1067.83|1071.31|1067.95|1071.31|1067.95|1071.19|1067.83|0
1655418170000|2022-06-16 22:22:50|1070.94|1067.58|1070.56|1067.2|1070.94|1067.58|1070.56|1067.2|0
1655418190000|2022-06-16 22:23:10|1070.31|1066.95|1070.31|1066.95|1070.31|1066.95|1070.06|1066.7|0
1655418200000|2022-06-16 22:23:20|1070.44|1067.08|1070.31|1066.95|1070.44|1067.08|1070.31|1066.95|0
1655418210000|2022-06-16 22:23:30|1070.19|1066.83|1070.06|1066.7|1070.31|1066.95|1070.06|1066.7|0
1655418220000|2022-06-16 22:23:40|1069.94|1066.58|1069.94|1066.58|1069.94|1066.58|1069.94|1066.58|0
1655418230000|2022-06-16 22:23:50|1069.81|1066.45|1070.31|1066.95|1070.31|1066.95|1069.81|1066.45|0
1655418240000|2022-06-16 22:24:00|1070.44|1067.08|1070.56|1067.2|1070.56|1067.2|1070.31|1066.95|0
1655418250000|2022-06-16 22:24:10|1070.81|1067.45|1070.44|1067.08|1070.81|1067.45|1070.44|1067.08|0
1655418260000|2022-06-16 22:24:20|1070.31|1066.95|1070.31|1066.95|1070.31|1066.95|1070.31|1066.95|0
1655418270000|2022-06-16 22:24:30|1070.19|1066.83|1070.06|1066.7|1070.31|1066.95|1070.06|1066.7|0
1655418280000|2022-06-16 22:24:40|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|0
1655418290000|2022-06-16 22:24:50|1070.31|1066.95|1070.44|1067.08|1070.44|1067.08|1070.31|1066.95|0
1655418300000|2022-06-16 22:25:00|1070.31|1066.95|1070.31|1066.95|1070.31|1066.95|1070.31|1066.95|0
1655418310000|2022-06-16 22:25:10|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|0
1655418320000|2022-06-16 22:25:20|1070.44|1067.08|1070.44|1067.08|1070.56|1067.2|1070.44|1067.08|0
1655418330000|2022-06-16 22:25:30|1070.31|1066.95|1070.44|1067.08|1070.56|1067.2|1070.31|1066.95|0
1655418340000|2022-06-16 22:25:40|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|0
1655418350000|2022-06-16 22:25:50|1070.81|1067.45|1070.56|1067.2|1070.81|1067.45|1070.56|1067.2|0
1655418360000|2022-06-16 22:26:00|1070.81|1067.45|1071.56|1068.2|1071.56|1068.2|1070.81|1067.45|0
1655418370000|2022-06-16 22:26:10|1070.56|1067.2|1070.31|1066.95|1070.56|1067.2|1070.31|1066.95|0
1655418380000|2022-06-16 22:26:20|1070.56|1067.2|1070.44|1067.08|1070.56|1067.2|1070.31|1066.95|0
1655418390000|2022-06-16 22:26:30|1070.31|1066.95|1069.81|1066.45|1070.31|1066.95|1069.81|1066.45|0
1655418400000|2022-06-16 22:26:40|1069.56|1066.2|1069.32|1065.96|1069.56|1066.2|1069.32|1065.96|0
1655418410000|2022-06-16 22:26:50|1069.07|1065.71|1069.07|1065.71|1069.07|1065.71|1068.57|1065.21|0
1655418420000|2022-06-16 22:27:00|1068.95|1065.59|1069.07|1065.71|1069.07|1065.71|1068.82|1065.46|0
1655418440000|2022-06-16 22:27:20|1068.82|1065.46|1068.82|1065.46|1068.82|1065.46|1068.82|1065.46|0
1655418450000|2022-06-16 22:27:30|1068.7|1065.34|1068.95|1065.59|1068.95|1065.59|1068.7|1065.34|0
1655418460000|2022-06-16 22:27:40|1068.82|1065.46|1068.95|1065.59|1068.95|1065.59|1068.82|1065.46|0
1655418470000|2022-06-16 22:27:50|1068.82|1065.46|1068.7|1065.34|1068.82|1065.46|1068.7|1065.34|0
1655418480000|2022-06-16 22:28:00|1068.82|1065.46|1069.07|1065.71|1069.07|1065.71|1068.82|1065.46|0
1655418490000|2022-06-16 22:28:10|1068.95|1065.59|1069.07|1065.71|1069.07|1065.71|1068.95|1065.59|0
1655418500000|2022-06-16 22:28:20|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|0
1655418510000|2022-06-16 22:28:30|1069.81|1066.45|1069.69|1066.33|1069.81|1066.45|1069.69|1066.33|0
1655418520000|2022-06-16 22:28:40|1069.56|1066.2|1069.45|1066.09|1069.56|1066.2|1069.45|1066.09|0
1655418530000|2022-06-16 22:28:50|1069.32|1065.96|1069.56|1066.2|1069.56|1066.2|1069.32|1065.96|0
1655418540000|2022-06-16 22:29:00|1069.07|1065.71|1068.82|1065.46|1069.07|1065.71|1068.82|1065.46|0
1655418550000|2022-06-16 22:29:10|1068.7|1065.34|1068.7|1065.34|1068.7|1065.34|1068.57|1065.21|0
1655418560000|2022-06-16 22:29:20|1068.82|1065.46|1068.7|1065.34|1068.82|1065.46|1068.7|1065.34|0
1655418570000|2022-06-16 22:29:30|1068.45|1065.09|1068.45|1065.09|1068.45|1065.09|1068.32|1064.96|0
1655418580000|2022-06-16 22:29:40|1068.57|1065.21|1068.2|1064.84|1068.57|1065.21|1068.07|1064.71|0
1655418590000|2022-06-16 22:29:50|1068.07|1064.71|1068.07|1064.71|1068.2|1064.84|1068.07|1064.71|0
1655418600000|2022-06-16 22:30:00|1067.82|1064.46|1067.95|1064.59|1067.95|1064.59|1067.82|1064.46|0
1655418610000|2022-06-16 22:30:10|1068.2|1064.84|1068.07|1064.71|1068.2|1064.84|1068.07|1064.71|0
1655418630000|2022-06-16 22:30:30|1068.2|1064.84|1068.32|1064.96|1068.32|1064.96|1068.2|1064.84|0
1655418640000|2022-06-16 22:30:40|1068.57|1065.21|1068.57|1065.21|1068.57|1065.21|1068.57|1065.21|0
1655418660000|2022-06-16 22:31:00|1068.82|1065.46|1068.82|1065.46|1068.82|1065.46|1068.82|1065.46|0
1655418670000|2022-06-16 22:31:10|1068.7|1065.34|1068.82|1065.46|1068.82|1065.46|1068.57|1065.21|0
1655418680000|2022-06-16 22:31:20|1068.57|1065.21|1068.57|1065.21|1068.57|1065.21|1068.32|1064.96|0
1655418690000|2022-06-16 22:31:30|1069.07|1065.71|1069.07|1065.71|1069.07|1065.71|1069.07|1065.71|0
1655418700000|2022-06-16 22:31:40|1068.95|1065.59|1069.07|1065.71|1069.07|1065.71|1068.95|1065.59|0
1655418710000|2022-06-16 22:31:50|1068.95|1065.59|1068.82|1065.46|1068.95|1065.59|1068.82|1065.46|0
1655418720000|2022-06-16 22:32:00|1068.95|1065.59|1068.32|1064.96|1068.95|1065.59|1068.32|1064.96|0
1655418730000|2022-06-16 22:32:10|1068.07|1064.71|1068.07|1064.71|1068.07|1064.71|1068.07|1064.71|0
1655418740000|2022-06-16 22:32:20|1068.2|1064.84|1068.07|1064.71|1068.2|1064.84|1068.07|1064.71|0
1655418750000|2022-06-16 22:32:30|1068.32|1064.96|1068.32|1064.96|1068.32|1064.96|1068.32|1064.96|0
1655418770000|2022-06-16 22:32:50|1068.45|1065.09|1068.57|1065.21|1068.57|1065.21|1068.45|1065.09|0
1655418780000|2022-06-16 22:33:00|1068.7|1065.34|1068.82|1065.46|1068.82|1065.46|1068.7|1065.34|0
1655418790000|2022-06-16 22:33:10|1069.07|1065.71|1069.32|1065.96|1069.32|1065.96|1069.07|1065.71|0
1655418800000|2022-06-16 22:33:20|1069.45|1066.09|1069.69|1066.33|1069.69|1066.33|1069.45|1066.09|0
1655418810000|2022-06-16 22:33:30|1070.06|1066.7|1069.94|1066.58|1070.06|1066.7|1069.94|1066.58|0
1655418820000|2022-06-16 22:33:40|1069.32|1065.96|1069.81|1066.45|1069.81|1066.45|1069.32|1065.96|0
1655418840000|2022-06-16 22:34:00|1069.56|1066.2|1070.56|1067.2|1070.81|1067.45|1069.56|1066.2|0
1655418850000|2022-06-16 22:34:10|1069.07|1065.71|1068.82|1065.46|1069.07|1065.71|1068.82|1065.46|0
1655418860000|2022-06-16 22:34:20|1068.95|1065.59|1068.95|1065.59|1068.95|1065.59|1068.95|1065.59|0
1655418870000|2022-06-16 22:34:30|1069.07|1065.71|1069.07|1065.71|1069.07|1065.71|1069.07|1065.71|0
1655418900000|2022-06-16 22:35:00|1069.32|1065.96|1069.81|1066.45|1069.81|1066.45|1069.07|1065.71|0
1655418910000|2022-06-16 22:35:10|1071.56|1068.2|1071.19|1067.83|1071.68|1068.32|1071.19|1067.83|0
1655418920000|2022-06-16 22:35:20|1071.31|1067.95|1071.93|1068.57|1071.93|1068.57|1071.31|1067.95|0
1655418930000|2022-06-16 22:35:30|1071.56|1068.2|1071.68|1068.32|1071.8|1068.44|1071.56|1068.2|0
1655418940000|2022-06-16 22:35:40|1071.93|1068.57|1071.56|1068.2|1071.93|1068.57|1071.56|1068.2|0
1655418950000|2022-06-16 22:35:50|1071.44|1068.08|1071.31|1067.95|1071.44|1068.08|1071.31|1067.95|0
1655418960000|2022-06-16 22:36:00|1071.44|1068.08|1071.56|1068.2|1071.8|1068.44|1071.44|1068.08|0
1655418970000|2022-06-16 22:36:10|1072.05|1068.69|1071.56|1068.2|1072.05|1068.69|1071.56|1068.2|0
1655418980000|2022-06-16 22:36:20|1071.31|1067.95|1070.81|1067.45|1071.31|1067.95|1070.81|1067.45|0
1655418990000|2022-06-16 22:36:30|1070.56|1067.2|1070.81|1067.45|1070.81|1067.45|1070.56|1067.2|0
1655419000000|2022-06-16 22:36:40|1070.69|1067.33|1070.69|1067.33|1070.69|1067.33|1070.69|1067.33|0
1655419020000|2022-06-16 22:37:00|1070.81|1067.45|1070.56|1067.2|1070.81|1067.45|1070.44|1067.08|0
1655419030000|2022-06-16 22:37:10|1070.44|1067.08|1070.31|1066.95|1070.44|1067.08|1070.31|1066.95|0
1655419060000|2022-06-16 22:37:40|1070.19|1066.83|1070.06|1066.7|1070.19|1066.83|1070.06|1066.7|0
1655419070000|2022-06-16 22:37:50|1069.94|1066.58|1069.81|1066.45|1069.94|1066.58|1069.81|1066.45|0
1655419080000|2022-06-16 22:38:00|1069.56|1066.2|1069.56|1066.2|1069.56|1066.2|1069.56|1066.2|0
1655419090000|2022-06-16 22:38:10|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|0
1655419130000|2022-06-16 22:38:50|1069.07|1065.71|1069.32|1065.96|1069.32|1065.96|1069.07|1065.71|0
1655419140000|2022-06-16 22:39:00|1069.07|1065.71|1068.82|1065.46|1069.07|1065.71|1068.82|1065.46|0
1655419170000|2022-06-16 22:39:30|1069.07|1065.71|1068.82|1065.46|1069.07|1065.71|1068.82|1065.46|0
1655419180000|2022-06-16 22:39:40|1069.07|1065.71|1068.95|1065.59|1069.07|1065.71|1068.95|1065.59|0
1655419190000|2022-06-16 22:39:50|1069.07|1065.71|1068.57|1065.21|1069.07|1065.71|1068.57|1065.21|0
1655419210000|2022-06-16 22:40:10|1068.32|1064.96|1068.32|1064.96|1068.32|1064.96|1068.32|1064.96|0
1655419220000|2022-06-16 22:40:20|1068.45|1065.09|1068.45|1065.09|1068.45|1065.09|1068.32|1064.96|0
1655419230000|2022-06-16 22:40:30|1068.32|1064.96|1068.32|1064.96|1068.32|1064.96|1068.32|1064.96|0
1655419240000|2022-06-16 22:40:40|1068.57|1065.21|1068.57|1065.21|1068.57|1065.21|1068.57|1065.21|0
1655419250000|2022-06-16 22:40:50|1068.7|1065.34|1068.82|1065.46|1068.82|1065.46|1068.7|1065.34|0
1655419270000|2022-06-16 22:41:10|1069.07|1065.71|1068.7|1065.34|1069.07|1065.71|1068.7|1065.34|0
1655419280000|2022-06-16 22:41:20|1068.82|1065.46|1068.95|1065.59|1068.95|1065.59|1068.82|1065.46|0
1655419290000|2022-06-16 22:41:30|1069.07|1065.71|1069.32|1065.96|1069.32|1065.96|1069.07|1065.71|0
1655419300000|2022-06-16 22:41:40|1069.07|1065.71|1069.07|1065.71|1069.07|1065.71|1069.07|1065.71|0
1655419310000|2022-06-16 22:41:50|1069.2|1065.84|1069.32|1065.96|1069.32|1065.96|1069.2|1065.84|0
1655419320000|2022-06-16 22:42:00|1069.07|1065.71|1069.07|1065.71|1069.07|1065.71|1069.07|1065.71|0
1655419330000|2022-06-16 22:42:10|1069.32|1065.96|1069.2|1065.84|1069.32|1065.96|1069.2|1065.84|0
1655419340000|2022-06-16 22:42:20|1069.32|1065.96|1069.56|1066.2|1069.56|1066.2|1069.32|1065.96|0
1655419350000|2022-06-16 22:42:30|1069.32|1065.96|1069.56|1066.2|1069.56|1066.2|1069.32|1065.96|0
1655419370000|2022-06-16 22:42:50|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|1069.32|1065.96|0
1655419380000|2022-06-16 22:43:00|1069.56|1066.2|1069.56|1066.2|1069.56|1066.2|1069.56|1066.2|0
1655419390000|2022-06-16 22:43:10|1069.81|1066.45|1069.81|1066.45|1069.81|1066.45|1069.81|1066.45|0
1655419400000|2022-06-16 22:43:20|1069.94|1066.58|1069.94|1066.58|1069.94|1066.58|1069.94|1066.58|0
1655419410000|2022-06-16 22:43:30|1070.06|1066.7|1070.56|1067.2|1070.56|1067.2|1070.06|1066.7|0
1655419420000|2022-06-16 22:43:40|1070.31|1066.95|1070.56|1067.2|1070.56|1067.2|1070.31|1066.95|0
1655419430000|2022-06-16 22:43:50|1070.31|1066.95|1070.31|1066.95|1070.44|1067.08|1070.31|1066.95|0
1655419440000|2022-06-16 22:44:00|1070.56|1067.2|1070.31|1066.95|1070.56|1067.2|1070.31|1066.95|0
1655419450000|2022-06-16 22:44:10|1069.81|1066.45|1069.81|1066.45|1069.81|1066.45|1069.81|1066.45|0
1655419460000|2022-06-16 22:44:20|1069.56|1066.2|1069.81|1066.45|1069.81|1066.45|1069.56|1066.2|0
1655419480000|2022-06-16 22:44:40|1069.69|1066.33|1069.69|1066.33|1069.69|1066.33|1069.69|1066.33|0
1655419490000|2022-06-16 22:44:50|1070.06|1066.7|1070.06|1066.7|1070.06|1066.7|1070.06|1066.7|0
1655419500000|2022-06-16 22:45:00|1070.31|1066.95|1070.31|1066.95|1070.44|1067.08|1070.31|1066.95|0
1655419510000|2022-06-16 22:45:10|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|0
1655419520000|2022-06-16 22:45:20|1070.69|1067.33|1070.69|1067.33|1070.81|1067.45|1070.69|1067.33|0
1655419530000|2022-06-16 22:45:30|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|0
1655419540000|2022-06-16 22:45:40|1070.69|1067.33|1070.69|1067.33|1070.69|1067.33|1070.56|1067.2|0
1655419550000|2022-06-16 22:45:50|1070.56|1067.2|1071.06|1067.7|1071.06|1067.7|1070.56|1067.2|0
1655419560000|2022-06-16 22:46:00|1070.81|1067.45|1070.56|1067.2|1070.81|1067.45|1070.56|1067.2|0
1655419570000|2022-06-16 22:46:10|1070.44|1067.08|1070.56|1067.2|1070.56|1067.2|1070.44|1067.08|0
1655419580000|2022-06-16 22:46:20|1070.81|1067.45|1070.81|1067.45|1070.81|1067.45|1070.81|1067.45|0
1655419590000|2022-06-16 22:46:30|1070.94|1067.58|1070.94|1067.58|1070.94|1067.58|1070.94|1067.58|0
1655419600000|2022-06-16 22:46:40|1070.81|1067.45|1070.81|1067.45|1070.81|1067.45|1070.81|1067.45|0
1655419610000|2022-06-16 22:46:50|1071.06|1067.7|1071.06|1067.7|1071.06|1067.7|1071.06|1067.7|0
1655419620000|2022-06-16 22:47:00|1070.81|1067.45|1070.44|1067.08|1070.81|1067.45|1070.44|1067.08|0
1655419630000|2022-06-16 22:47:10|1070.56|1067.2|1070.81|1067.45|1070.81|1067.45|1070.44|1067.08|0
1655419640000|2022-06-16 22:47:20|1071.06|1067.7|1071.31|1067.95|1071.31|1067.95|1071.06|1067.7|0
1655419650000|2022-06-16 22:47:30|1070.94|1067.58|1071.06|1067.7|1071.06|1067.7|1070.94|1067.58|0
1655419660000|2022-06-16 22:47:40|1071.55|1068.19|1071.55|1068.19|1071.55|1068.19|1071.31|1067.95|0
1655419680000|2022-06-16 22:48:00|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|0
1655419700000|2022-06-16 22:48:20|1071.93|1068.57|1072.05|1068.69|1072.05|1068.69|1071.93|1068.57|0
1655419710000|2022-06-16 22:48:30|1071.19|1067.83|1070.81|1067.45|1071.31|1067.95|1070.81|1067.45|0
1655419720000|2022-06-16 22:48:40|1070.44|1067.08|1070.56|1067.2|1070.56|1067.2|1070.31|1066.95|0
1655419730000|2022-06-16 22:48:50|1070.69|1067.33|1070.69|1067.33|1070.81|1067.45|1070.69|1067.33|0
1655419740000|2022-06-16 22:49:00|1070.81|1067.45|1070.56|1067.2|1070.81|1067.45|1070.56|1067.2|0
1655419750000|2022-06-16 22:49:10|1071.8|1068.44|1071.55|1068.19|1072.05|1068.69|1071.55|1068.19|0
1655419760000|2022-06-16 22:49:20|1071.31|1067.95|1071.8|1068.44|1071.8|1068.44|1071.31|1067.95|0
1655419770000|2022-06-16 22:49:30|1071.93|1068.57|1071.8|1068.44|1071.93|1068.57|1071.8|1068.44|0
1655419780000|2022-06-16 22:49:40|1072.05|1068.69|1072.05|1068.69|1072.05|1068.69|1072.05|1068.69|0
1655419790000|2022-06-16 22:49:50|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|0
1655419800000|2022-06-16 22:50:00|1071.55|1068.19|1071.44|1068.08|1071.55|1068.19|1071.44|1068.08|0
1655419810000|2022-06-16 22:50:10|1071.31|1067.95|1071.31|1067.95|1071.55|1068.19|1071.31|1067.95|0
1655419820000|2022-06-16 22:50:20|1071.44|1068.08|1071.55|1068.19|1071.55|1068.19|1071.44|1068.08|0
1655419830000|2022-06-16 22:50:30|1071.68|1068.32|1072.05|1068.69|1072.05|1068.69|1071.55|1068.19|0
1655419840000|2022-06-16 22:50:40|1071.8|1068.44|1071.55|1068.19|1071.8|1068.44|1071.55|1068.19|0
1655419850000|2022-06-16 22:50:50|1071.68|1068.32|1071.55|1068.19|1071.8|1068.44|1071.55|1068.19|0
1655419860000|2022-06-16 22:51:00|1071.68|1068.32|1071.06|1067.7|1071.68|1068.32|1071.06|1067.7|0
1655419870000|2022-06-16 22:51:10|1071.19|1067.83|1071.31|1067.95|1071.31|1067.95|1071.19|1067.83|0
1655419880000|2022-06-16 22:51:20|1071.68|1068.32|1071.68|1068.32|1071.68|1068.32|1071.68|1068.32|0
1655419890000|2022-06-16 22:51:30|1071.55|1068.19|1071.55|1068.19|1071.68|1068.32|1071.55|1068.19|0
1655419900000|2022-06-16 22:51:40|1071.68|1068.32|1071.8|1068.44|1071.8|1068.44|1071.55|1068.19|0
1655419910000|2022-06-16 22:51:50|1071.68|1068.32|1071.55|1068.19|1071.8|1068.44|1071.55|1068.19|0
1655419920000|2022-06-16 22:52:00|1071.8|1068.44|1071.55|1068.19|1071.8|1068.44|1071.55|1068.19|0
1655419930000|2022-06-16 22:52:10|1071.06|1067.7|1071.06|1067.7|1071.06|1067.7|1071.06|1067.7|0
1655419940000|2022-06-16 22:52:20|1070.81|1067.45|1070.56|1067.2|1070.81|1067.45|1070.56|1067.2|0
1655419950000|2022-06-16 22:52:30|1070.69|1067.33|1070.56|1067.2|1070.81|1067.45|1070.56|1067.2|0
1655419960000|2022-06-16 22:52:40|1070.69|1067.33|1070.69|1067.33|1070.69|1067.33|1070.69|1067.33|0
1655419970000|2022-06-16 22:52:50|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|0
1655419980000|2022-06-16 22:53:00|1070.31|1066.95|1070.31|1066.95|1070.31|1066.95|1070.31|1066.95|0
1655419990000|2022-06-16 22:53:10|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|1070.56|1067.2|0
1655420000000|2022-06-16 22:53:20|1070.81|1067.45|1070.56|1067.2|1070.94|1067.58|1070.56|1067.2|0
1655420010000|2022-06-16 22:53:30|1070.69|1067.33|1070.56|1067.2|1070.69|1067.33|1070.56|1067.2|0
1655420020000|2022-06-16 22:53:40|1070.69|1067.33|1070.56|1067.2|1070.69|1067.33|1070.56|1067.2|0
1655420030000|2022-06-16 22:53:50|1070.81|1067.45|1070.94|1067.58|1070.94|1067.58|1070.81|1067.45|0
1655420040000|2022-06-16 22:54:00|1070.81|1067.45|1071.44|1068.08|1071.55|1068.19|1070.81|1067.45|0
1655420050000|2022-06-16 22:54:10|1071.31|1067.95|1071.31|1067.95|1071.31|1067.95|1071.31|1067.95|0
1655420070000|2022-06-16 22:54:30|1071.55|1068.19|1071.68|1068.32|1071.68|1068.32|1071.55|1068.19|0
1655420080000|2022-06-16 22:54:40|1071.8|1068.44|1071.55|1068.19|1071.8|1068.44|1071.55|1068.19|0
1655420090000|2022-06-16 22:54:50|1071.44|1068.08|1071.55|1068.19|1071.55|1068.19|1071.44|1068.08|0
1655420100000|2022-06-16 22:55:00|1071.8|1068.44|1071.44|1068.08|1071.8|1068.44|1071.44|1068.08|0
1655420110000|2022-06-16 22:55:10|1071.8|1068.44|1072.3|1068.94|1072.3|1068.94|1071.8|1068.44|0
1655420120000|2022-06-16 22:55:20|1072.55|1069.19|1072.55|1069.19|1072.55|1069.19|1072.43|1069.07|0
1655420130000|2022-06-16 22:55:30|1072.3|1068.94|1072.43|1069.07|1072.43|1069.07|1072.3|1068.94|0
1655420140000|2022-06-16 22:55:40|1072.55|1069.19|1072.68|1069.32|1072.68|1069.32|1072.43|1069.07|0
1655420150000|2022-06-16 22:55:50|1072.93|1069.57|1073.05|1069.69|1073.05|1069.69|1072.8|1069.44|0
1655420160000|2022-06-16 22:56:00|1072.93|1069.57|1072.68|1069.32|1072.93|1069.57|1072.68|1069.32|0
1655420170000|2022-06-16 22:56:10|1072.55|1069.19|1072.8|1069.44|1072.8|1069.44|1072.55|1069.19|0
1655420180000|2022-06-16 22:56:20|1073.05|1069.69|1073.05|1069.69|1073.05|1069.69|1072.8|1069.44|0
1655420190000|2022-06-16 22:56:30|1073.3|1069.94|1073.55|1070.19|1073.55|1070.19|1073.3|1069.94|0
1655420200000|2022-06-16 22:56:40|1073.43|1070.07|1073.18|1069.82|1073.43|1070.07|1073.05|1069.69|0
1655420210000|2022-06-16 22:56:50|1073.05|1069.69|1073.55|1070.19|1073.55|1070.19|1073.05|1069.69|0
1655420220000|2022-06-16 22:57:00|1073.43|1070.07|1073.43|1070.07|1073.43|1070.07|1073.3|1069.94|0
1655420230000|2022-06-16 22:57:10|1073.3|1069.94|1073.3|1069.94|1073.3|1069.94|1073.3|1069.94|0
1655420240000|2022-06-16 22:57:20|1073.43|1070.07|1073.3|1069.94|1073.43|1070.07|1073.3|1069.94|0
1655420250000|2022-06-16 22:57:30|1073.55|1070.19|1073.3|1069.94|1073.55|1070.19|1073.3|1069.94|0
1655420260000|2022-06-16 22:57:40|1073.43|1070.07|1073.55|1070.19|1073.55|1070.19|1073.43|1070.07|0
1655420280000|2022-06-16 22:58:00|1073.43|1070.07|1073.3|1069.94|1073.43|1070.07|1073.3|1069.94|0
1655420290000|2022-06-16 22:58:10|1073.43|1070.07|1073.43|1070.07|1073.43|1070.07|1073.43|1070.07|0
1655420300000|2022-06-16 22:58:20|1073.55|1070.19|1073.55|1070.19|1073.55|1070.19|1073.55|1070.19|0
1655420320000|2022-06-16 22:58:40|1073.79|1070.43|1073.67|1070.31|1073.79|1070.43|1073.67|1070.31|0
1655420330000|2022-06-16 22:58:50|1073.79|1070.43|1073.67|1070.31|1073.79|1070.43|1073.55|1070.19|0
1655420340000|2022-06-16 22:59:00|1073.55|1070.19|1073.79|1070.43|1073.79|1070.43|1073.55|1070.19|0
1655420350000|2022-06-16 22:59:10|1073.67|1070.31|1073.79|1070.43|1073.79|1070.43|1073.67|1070.31|0
1655420360000|2022-06-16 22:59:20|1074.04|1070.68|1074.04|1070.68|1074.04|1070.68|1074.04|1070.68|0
1655420370000|2022-06-16 22:59:30|1074.29|1070.93|1074.04|1070.68|1074.29|1070.93|1074.04|1070.68|0
1655420380000|2022-06-16 22:59:40|1074.17|1070.81|1074.29|1070.93|1074.29|1070.93|1074.17|1070.81|0
1655420400000|2022-06-16 23:00:00|1074.04|1070.68|1073.67|1070.31|1074.04|1070.68|1073.67|1070.31|0
1655420410000|2022-06-16 23:00:10|1073.55|1070.19|1073.67|1070.31|1073.79|1070.43|1073.55|1070.19|0
1655420420000|2022-06-16 23:00:20|1073.79|1070.43|1073.79|1070.43|1073.79|1070.43|1073.79|1070.43|0
1655420430000|2022-06-16 23:00:30|1073.92|1070.56|1073.67|1070.31|1073.92|1070.56|1073.67|1070.31|0
1655420440000|2022-06-16 23:00:40|1073.43|1070.07|1073.43|1070.07|1073.55|1070.19|1073.43|1070.07|0
1655420450000|2022-06-16 23:00:50|1073.55|1070.19|1073.55|1070.19|1073.55|1070.19|1073.55|1070.19|0
1655420460000|2022-06-16 23:01:00|1073.43|1070.07|1073.43|1070.07|1073.55|1070.19|1073.43|1070.07|0
1655420470000|2022-06-16 23:01:10|1073.55|1070.19|1073.3|1069.94|1073.55|1070.19|1073.3|1069.94|0
1655420490000|2022-06-16 23:01:30|1073.55|1070.19|1073.3|1069.94|1073.55|1070.19|1073.3|1069.94|0
1655420520000|2022-06-16 23:02:00|1072.55|1069.19|1072.55|1069.19|1072.55|1069.19|1072.55|1069.19|0
1655420530000|2022-06-16 23:02:10|1072.3|1068.94|1072.05|1068.69|1072.3|1068.94|1072.05|1068.69|0
1655420540000|2022-06-16 23:02:20|1072.3|1068.94|1072.3|1068.94|1072.3|1068.94|1072.3|1068.94|0
1655420550000|2022-06-16 23:02:30|1072.8|1069.44|1072.8|1069.44|1072.8|1069.44|1072.68|1069.32|0
1655420560000|2022-06-16 23:02:40|1073.05|1069.69|1073.05|1069.69|1073.05|1069.69|1073.05|1069.69|0
1655420570000|2022-06-16 23:02:50|1073.3|1069.94|1073.05|1069.69|1073.3|1069.94|1073.05|1069.69|0
1655420580000|2022-06-16 23:03:00|1073.18|1069.82|1072.93|1069.57|1073.18|1069.82|1072.93|1069.57|0
1655420590000|2022-06-16 23:03:10|1072.8|1069.44|1072.68|1069.32|1072.8|1069.44|1072.68|1069.32|0
1655420600000|2022-06-16 23:03:20|1072.3|1068.94|1072.3|1068.94|1072.3|1068.94|1072.3|1068.94|0
1655420610000|2022-06-16 23:03:30|1072.18|1068.82|1071.68|1068.32|1072.3|1068.94|1071.68|1068.32|0
1655420620000|2022-06-16 23:03:40|1071.8|1068.44|1071.55|1068.19|1071.8|1068.44|1071.55|1068.19|0
1655420630000|2022-06-16 23:03:50|1071.93|1068.57|1072.05|1068.69|1072.05|1068.69|1071.93|1068.57|0
1655420640000|2022-06-16 23:04:00|1072.18|1068.82|1072.05|1068.69|1072.3|1068.94|1072.05|1068.69|0
1655420650000|2022-06-16 23:04:10|1071.8|1068.44|1071.55|1068.19|1071.8|1068.44|1071.55|1068.19|0
1655420660000|2022-06-16 23:04:20|1071.8|1068.44|1071.68|1068.32|1071.8|1068.44|1071.68|1068.32|0
1655420670000|2022-06-16 23:04:30|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|0
1655420690000|2022-06-16 23:04:50|1071.55|1068.19|1071.8|1068.44|1071.8|1068.44|1071.55|1068.19|0
1655420700000|2022-06-16 23:05:00|1071.55|1068.19|1071.31|1067.95|1071.55|1068.19|1071.31|1067.95|0
1655420720000|2022-06-16 23:05:20|1071.55|1068.19|1071.55|1068.19|1071.55|1068.19|1071.55|1068.19|0
1655420750000|2022-06-16 23:05:50|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|0
1655420760000|2022-06-16 23:06:00|1072.05|1068.69|1072.18|1068.82|1072.3|1068.94|1072.05|1068.69|0
1655420770000|2022-06-16 23:06:10|1072.05|1068.69|1072.3|1068.94|1072.3|1068.94|1072.05|1068.69|0
1655420790000|2022-06-16 23:06:30|1072.55|1069.19|1072.55|1069.19|1072.55|1069.19|1072.55|1069.19|0
1655420800000|2022-06-16 23:06:40|1072.8|1069.44|1072.8|1069.44|1072.8|1069.44|1072.8|1069.44|0
1655420820000|2022-06-16 23:07:00|1072.68|1069.32|1072.55|1069.19|1072.68|1069.32|1072.55|1069.19|0
1655420830000|2022-06-16 23:07:10|1072.3|1068.94|1072.05|1068.69|1072.3|1068.94|1072.05|1068.69|0
1655420840000|2022-06-16 23:07:20|1071.8|1068.44|1071.93|1068.57|1071.93|1068.57|1071.8|1068.44|0
1655420850000|2022-06-16 23:07:30|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|0
1655420890000|2022-06-16 23:08:10|1071.55|1068.19|1071.55|1068.19|1071.55|1068.19|1071.55|1068.19|0
1655420900000|2022-06-16 23:08:20|1071.68|1068.32|1071.68|1068.32|1071.68|1068.32|1071.68|1068.32|0
1655420910000|2022-06-16 23:08:30|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|0
1655420920000|2022-06-16 23:08:40|1071.55|1068.19|1071.55|1068.19|1071.55|1068.19|1071.55|1068.19|0
1655420930000|2022-06-16 23:08:50|1071.44|1068.08|1071.19|1067.83|1071.44|1068.08|1071.19|1067.83|0
1655420940000|2022-06-16 23:09:00|1071.06|1067.7|1071.06|1067.7|1071.55|1068.19|1071.06|1067.7|0
1655420950000|2022-06-16 23:09:10|1071.19|1067.83|1071.31|1067.95|1071.31|1067.95|1071.19|1067.83|0
1655420960000|2022-06-16 23:09:20|1071.44|1068.08|1071.8|1068.44|1071.8|1068.44|1071.44|1068.08|0
1655420970000|2022-06-16 23:09:30|1071.93|1068.57|1072.3|1068.94|1072.3|1068.94|1071.93|1068.57|0
1655420980000|2022-06-16 23:09:40|1072.05|1068.69|1071.8|1068.44|1072.05|1068.69|1071.8|1068.44|0
1655420990000|2022-06-16 23:09:50|1071.93|1068.57|1072.05|1068.69|1072.05|1068.69|1071.93|1068.57|0
1655421000000|2022-06-16 23:10:00|1072.18|1068.82|1072.3|1068.94|1072.3|1068.94|1072.18|1068.82|0
1655421010000|2022-06-16 23:10:10|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|0
1655421040000|2022-06-16 23:10:40|1072.05|1068.69|1071.8|1068.44|1072.05|1068.69|1071.8|1068.44|0
1655421050000|2022-06-16 23:10:50|1071.93|1068.57|1072.05|1068.69|1072.05|1068.69|1071.93|1068.57|0
1655421060000|2022-06-16 23:11:00|1072.18|1068.82|1072.05|1068.69|1072.18|1068.82|1072.05|1068.69|0
1655421070000|2022-06-16 23:11:10|1072.18|1068.82|1072.05|1068.69|1072.18|1068.82|1072.05|1068.69|0
1655421080000|2022-06-16 23:11:20|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|1071.8|1068.44|0
1655421090000|2022-06-16 23:11:30|1071.93|1068.57|1072.05|1068.69|1072.05|1068.69|1071.93|1068.57|0
1655421100000|2022-06-16 23:11:40|1072.3|1068.94|1072.93|1069.57|1072.93|1069.57|1072.3|1068.94|0
1655421110000|2022-06-16 23:11:50|1073.05|1069.69|1073.18|1069.82|1073.18|1069.82|1073.05|1069.69|0
1655421120000|2022-06-16 23:12:00|1073.3|1069.94|1073.79|1070.43|1073.79|1070.43|1073.3|1069.94|0
1655421140000|2022-06-16 23:12:20|1073.67|1070.31|1073.55|1070.19|1073.67|1070.31|1073.55|1070.19|0
1655421150000|2022-06-16 23:12:30|1073.3|1069.94|1073.18|1069.82|1073.3|1069.94|1073.18|1069.82|0
1655421160000|2022-06-16 23:12:40|1073.05|1069.69|1072.93|1069.57|1073.05|1069.69|1072.93|1069.57|0
1655421170000|2022-06-16 23:12:50|1072.8|1069.44|1072.93|1069.57|1072.93|1069.57|1072.8|1069.44|0
1655421180000|2022-06-16 23:13:00|1073.05|1069.69|1072.93|1069.57|1073.05|1069.69|1072.8|1069.44|0
1655421190000|2022-06-16 23:13:10|1072.8|1069.44|1072.68|1069.32|1072.8|1069.44|1072.68|1069.32|0
1655421200000|2022-06-16 23:13:20|1072.43|1069.07|1072.3|1068.94|1072.43|1069.07|1072.05|1068.69|0
1655421210000|2022-06-16 23:13:30|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|1072.43|1069.07|0
1655421230000|2022-06-16 23:13:50|1072.55|1069.19|1072.55|1069.19|1072.55|1069.19|1072.55|1069.19|0
1655421240000|2022-06-16 23:14:00|1072.3|1068.94|1072.43|1069.07|1072.43|1069.07|1072.3|1068.94|0
1655421250000|2022-06-16 23:14:10|1072.68|1069.32|1073.05|1069.69|1073.05|1069.69|1072.68|1069.32|0
1655421260000|2022-06-16 23:14:20|1073.3|1069.94|1073.18|1069.82|1073.3|1069.94|1073.18|1069.82|0
1655421280000|2022-06-16 23:14:40|1073.43|1070.07|1073.05|1069.69|1073.43|1070.07|1073.05|1069.69|0
1655421300000|2022-06-16 23:15:00|1072.8|1069.44|1072.55|1069.19|1072.8|1069.44|1072.55|1069.19|0
1655421310000|2022-06-16 23:15:10|1072.8|1069.44|1072.93|1069.57|1072.93|1069.57|1072.8|1069.44|0
1655421320000|2022-06-16 23:15:20|1072.8|1069.44|1072.93|1069.57|1072.93|1069.57|1072.8|1069.44|0
1655421330000|2022-06-16 23:15:30|1072.8|1069.44|1072.55|1069.19|1072.8|1069.44|1072.55|1069.19|0
1655421350000|2022-06-16 23:15:50|1072.68|1069.32|1072.68|1069.32|1072.68|1069.32|1072.68|1069.32|0
1655421360000|2022-06-16 23:16:00|1072.8|1069.44|1072.8|1069.44|1072.8|1069.44|1072.8|1069.44|0
1655421380000|2022-06-16 23:16:20|1073.05|1069.69|1073.05|1069.69|1073.05|1069.69|1073.05|1069.69|0
1655421400000|2022-06-16 23:16:40|1073.18|1069.82|1073.3|1069.94|1073.3|1069.94|1073.18|1069.82|0
1655421410000|2022-06-16 23:16:50|1073.79|1070.43|1074.04|1070.68|1074.04|1070.68|1073.79|1070.43|0
1655421420000|2022-06-16 23:17:00|1073.79|1070.43|1073.79|1070.43|1073.79|1070.43|1073.79|1070.43|0
1655421430000|2022-06-16 23:17:10|1074.04|1070.68|1074.04|1070.68|1074.04|1070.68|1074.04|1070.68|0
1655421440000|2022-06-16 23:17:20|1074.54|1071.18|1074.54|1071.18|1074.54|1071.18|1074.54|1071.18|0
1655421450000|2022-06-16 23:17:30|1075.29|1071.93|1075.54|1072.18|1075.54|1072.18|1075.29|1071.93|0
1655421460000|2022-06-16 23:17:40|1075.29|1071.93|1075.29|1071.93|1075.29|1071.93|1075.29|1071.93|0
1655421470000|2022-06-16 23:17:50|1075.54|1072.18|1075.17|1071.81|1075.54|1072.18|1075.17|1071.81|0
1655421480000|2022-06-16 23:18:00|1075.29|1071.93|1075.78|1072.42|1075.78|1072.42|1075.29|1071.93|0
1655421490000|2022-06-16 23:18:10|1076.28|1072.92|1076.03|1072.67|1076.28|1072.92|1075.78|1072.42|0
1655421500000|2022-06-16 23:18:20|1076.28|1072.92|1076.28|1072.92|1076.28|1072.92|1076.28|1072.92|0
1655421510000|2022-06-16 23:18:30|1076.03|1072.67|1076.53|1073.17|1076.53|1073.17|1076.03|1072.67|0
1655421520000|2022-06-16 23:18:40|1076.78|1073.42|1077.03|1073.67|1077.03|1073.67|1076.78|1073.42|0
1655421530000|2022-06-16 23:18:50|1076.78|1073.42|1076.91|1073.55|1076.91|1073.55|1076.78|1073.42|0
1655421540000|2022-06-16 23:19:00|1077.28|1073.92|1076.41|1073.05|1077.28|1073.92|1076.41|1073.05|0
1655421550000|2022-06-16 23:19:10|1076.16|1072.8|1076.53|1073.17|1076.53|1073.17|1076.16|1072.8|0
1655421560000|2022-06-16 23:19:20|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|0
1655421570000|2022-06-16 23:19:30|1077.28|1073.92|1077.78|1074.42|1077.78|1074.42|1077.28|1073.92|0
1655421580000|2022-06-16 23:19:40|1077.66|1074.3|1077.78|1074.42|1077.78|1074.42|1077.53|1074.17|0
1655421590000|2022-06-16 23:19:50|1078.02|1074.66|1078.02|1074.66|1078.27|1074.91|1077.78|1074.42|0
1655421600000|2022-06-16 23:20:00|1078.27|1074.91|1079.77|1076.41|1079.77|1076.41|1078.27|1074.91|0
1655421610000|2022-06-16 23:20:10|1080.02|1076.66|1079.52|1076.16|1080.02|1076.66|1079.52|1076.16|0
1655421620000|2022-06-16 23:20:20|1079.27|1075.91|1079.02|1075.66|1079.27|1075.91|1079.02|1075.66|0
1655421630000|2022-06-16 23:20:30|1079.27|1075.91|1079.27|1075.91|1079.4|1076.04|1079.27|1075.91|0
1655421640000|2022-06-16 23:20:40|1079.77|1076.41|1080.02|1076.66|1080.02|1076.66|1079.77|1076.41|0
1655421650000|2022-06-16 23:20:50|1079.77|1076.41|1080.02|1076.66|1080.02|1076.66|1079.77|1076.41|0
1655421660000|2022-06-16 23:21:00|1079.77|1076.41|1079.77|1076.41|1079.77|1076.41|1079.77|1076.41|0
1655421670000|2022-06-16 23:21:10|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|0
1655421680000|2022-06-16 23:21:20|1079.27|1075.91|1079.27|1075.91|1079.27|1075.91|1079.27|1075.91|0
1655421690000|2022-06-16 23:21:30|1079.02|1075.66|1079.15|1075.79|1079.27|1075.91|1079.02|1075.66|0
1655421700000|2022-06-16 23:21:40|1079.27|1075.91|1079.02|1075.66|1079.27|1075.91|1079.02|1075.66|0
1655421710000|2022-06-16 23:21:50|1079.15|1075.79|1079.65|1076.29|1079.65|1076.29|1079.15|1075.79|0
1655421720000|2022-06-16 23:22:00|1079.77|1076.41|1079.52|1076.16|1079.77|1076.41|1079.52|1076.16|0
1655421730000|2022-06-16 23:22:10|1079.77|1076.41|1079.77|1076.41|1079.77|1076.41|1079.77|1076.41|0
1655421750000|2022-06-16 23:22:30|1079.9|1076.54|1079.77|1076.41|1079.9|1076.54|1079.77|1076.41|0
1655421760000|2022-06-16 23:22:40|1080.02|1076.66|1080.02|1076.66|1080.02|1076.66|1080.02|1076.66|0
1655421770000|2022-06-16 23:22:50|1080.26|1076.9|1080.26|1076.9|1080.26|1076.9|1080.26|1076.9|0
1655421780000|2022-06-16 23:23:00|1080.51|1077.15|1080.51|1077.15|1080.51|1077.15|1080.51|1077.15|0
1655421790000|2022-06-16 23:23:10|1080.64|1077.28|1080.76|1077.4|1080.76|1077.4|1080.64|1077.28|0
1655421810000|2022-06-16 23:23:30|1080.89|1077.53|1080.89|1077.53|1080.89|1077.53|1080.89|1077.53|0
1655421820000|2022-06-16 23:23:40|1080.76|1077.4|1081.76|1078.4|1081.76|1078.4|1080.76|1077.4|0
1655421830000|2022-06-16 23:23:50|1082.01|1078.65|1081.89|1078.53|1082.01|1078.65|1081.76|1078.4|0
1655421840000|2022-06-16 23:24:00|1082.01|1078.65|1082.01|1078.65|1082.01|1078.65|1081.76|1078.4|0
1655421850000|2022-06-16 23:24:10|1082.26|1078.9|1081.76|1078.4|1082.26|1078.9|1081.76|1078.4|0
1655421870000|2022-06-16 23:24:30|1082.01|1078.65|1082.01|1078.65|1082.01|1078.65|1081.89|1078.53|0
1655421880000|2022-06-16 23:24:40|1081.89|1078.53|1082.01|1078.65|1082.01|1078.65|1081.76|1078.4|0
1655421890000|2022-06-16 23:24:50|1081.51|1078.15|1081.51|1078.15|1081.76|1078.4|1081.51|1078.15|0
1655421900000|2022-06-16 23:25:00|1081.26|1077.9|1081.26|1077.9|1081.26|1077.9|1081.01|1077.65|0
1655421910000|2022-06-16 23:25:10|1081.01|1077.65|1081.01|1077.65|1081.01|1077.65|1081.01|1077.65|0
1655421920000|2022-06-16 23:25:20|1080.76|1077.4|1080.76|1077.4|1080.76|1077.4|1080.76|1077.4|0
1655421930000|2022-06-16 23:25:30|1080.64|1077.28|1080.51|1077.15|1080.64|1077.28|1080.51|1077.15|0
1655421940000|2022-06-16 23:25:40|1080.26|1076.9|1080.26|1076.9|1080.26|1076.9|1080.26|1076.9|0
1655421950000|2022-06-16 23:25:50|1080.02|1076.66|1079.27|1075.91|1080.02|1076.66|1079.27|1075.91|0
1655421960000|2022-06-16 23:26:00|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|0
1655421970000|2022-06-16 23:26:10|1079.9|1076.54|1079.9|1076.54|1079.9|1076.54|1079.9|1076.54|0
1655421980000|2022-06-16 23:26:20|1080.76|1077.4|1080.26|1076.9|1080.76|1077.4|1080.26|1076.9|0
1655421990000|2022-06-16 23:26:30|1080.02|1076.66|1079.77|1076.41|1080.02|1076.66|1079.77|1076.41|0
1655422000000|2022-06-16 23:26:40|1080.39|1077.03|1080.51|1077.15|1080.51|1077.15|1080.39|1077.03|0
1655422010000|2022-06-16 23:26:50|1080.26|1076.9|1079.77|1076.41|1080.26|1076.9|1079.77|1076.41|0
1655422020000|2022-06-16 23:27:00|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|1079.52|1076.16|0
1655422030000|2022-06-16 23:27:10|1079.27|1075.91|1079.27|1075.91|1079.27|1075.91|1078.77|1075.41|0
1655422050000|2022-06-16 23:27:30|1079.4|1076.04|1079.52|1076.16|1079.52|1076.16|1079.4|1076.04|0
1655422060000|2022-06-16 23:27:40|1079.27|1075.91|1079.4|1076.04|1079.4|1076.04|1079.27|1075.91|0
1655422070000|2022-06-16 23:27:50|1079.77|1076.41|1079.52|1076.16|1079.77|1076.41|1079.52|1076.16|0
1655422080000|2022-06-16 23:28:00|1079.4|1076.04|1079.52|1076.16|1079.77|1076.41|1079.4|1076.04|0
1655422090000|2022-06-16 23:28:10|1079.65|1076.29|1079.65|1076.29|1079.65|1076.29|1079.65|1076.29|0
1655422100000|2022-06-16 23:28:20|1079.27|1075.91|1079.27|1075.91|1079.27|1075.91|1079.27|1075.91|0
1655422110000|2022-06-16 23:28:30|1079.52|1076.16|1079.52|1076.16|1079.77|1076.41|1079.52|1076.16|0
1655422120000|2022-06-16 23:28:40|1080.02|1076.66|1080.02|1076.66|1080.02|1076.66|1080.02|1076.66|0
1655422140000|2022-06-16 23:29:00|1079.52|1076.16|1079.77|1076.41|1079.77|1076.41|1079.52|1076.16|0
1655422150000|2022-06-16 23:29:10|1080.02|1076.66|1079.77|1076.41|1080.02|1076.66|1079.65|1076.29|0
1655422160000|2022-06-16 23:29:20|1079.52|1076.16|1079.52|1076.16|1079.77|1076.41|1079.52|1076.16|0
1655422180000|2022-06-16 23:29:40|1079.27|1075.91|1079.02|1075.66|1079.27|1075.91|1079.02|1075.66|0
1655422190000|2022-06-16 23:29:50|1079.27|1075.91|1079.02|1075.66|1079.4|1076.04|1079.02|1075.66|0
1655422200000|2022-06-16 23:30:00|1079.52|1076.16|1079.52|1076.16|1080.51|1077.15|1079.52|1076.16|0
1655422210000|2022-06-16 23:30:10|1079.4|1076.04|1079.27|1075.91|1079.4|1076.04|1079.27|1075.91|0
1655422220000|2022-06-16 23:30:20|1079.52|1076.16|1079.77|1076.41|1079.77|1076.41|1079.52|1076.16|0
1655422230000|2022-06-16 23:30:30|1079.65|1076.29|1079.65|1076.29|1079.65|1076.29|1079.65|1076.29|0
1655422240000|2022-06-16 23:30:40|1079.52|1076.16|1079.27|1075.91|1079.52|1076.16|1079.27|1075.91|0
1655422250000|2022-06-16 23:30:50|1079.02|1075.66|1078.65|1075.29|1079.02|1075.66|1078.65|1075.29|0
1655422260000|2022-06-16 23:31:00|1078.52|1075.16|1077.28|1073.92|1078.52|1075.16|1077.28|1073.92|0
1655422270000|2022-06-16 23:31:10|1077.66|1074.3|1077.28|1073.92|1077.66|1074.3|1077.28|1073.92|0
1655422280000|2022-06-16 23:31:20|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|1076.78|1073.42|0
1655422290000|2022-06-16 23:31:30|1076.78|1073.42|1076.53|1073.17|1076.78|1073.42|1076.53|1073.17|0
1655422300000|2022-06-16 23:31:40|1076.78|1073.42|1076.53|1073.17|1076.78|1073.42|1076.53|1073.17|0
1655422310000|2022-06-16 23:31:50|1076.41|1073.05|1076.28|1072.92|1076.41|1073.05|1076.28|1072.92|0
1655422320000|2022-06-16 23:32:00|1076.53|1073.17|1076.53|1073.17|1076.53|1073.17|1076.53|1073.17|0
1655422330000|2022-06-16 23:32:10|1076.78|1073.42|1076.78|1073.42|1076.78|1073.42|1076.66|1073.3|0
1655422340000|2022-06-16 23:32:20|1076.91|1073.55|1076.78|1073.42|1076.91|1073.55|1076.78|1073.42|0
1655422350000|2022-06-16 23:32:30|1076.53|1073.17|1076.53|1073.17|1076.53|1073.17|1076.53|1073.17|0
1655422360000|2022-06-16 23:32:40|1076.28|1072.92|1076.53|1073.17|1076.53|1073.17|1076.28|1072.92|0
1655422370000|2022-06-16 23:32:50|1076.28|1072.92|1076.53|1073.17|1076.53|1073.17|1076.28|1072.92|0
1655422380000|2022-06-16 23:33:00|1076.41|1073.05|1076.28|1072.92|1076.41|1073.05|1076.16|1072.8|0
1655422390000|2022-06-16 23:33:10|1075.78|1072.42|1076.03|1072.67|1076.03|1072.67|1075.78|1072.42|0
1655422400000|2022-06-16 23:33:20|1075.91|1072.55|1075.54|1072.18|1075.91|1072.55|1075.54|1072.18|0
1655422410000|2022-06-16 23:33:30|1075.67|1072.31|1075.67|1072.31|1075.78|1072.42|1075.67|1072.31|0
1655422420000|2022-06-16 23:33:40|1075.42|1072.06|1075.54|1072.18|1075.54|1072.18|1075.29|1071.93|0
1655422430000|2022-06-16 23:33:50|1075.78|1072.42|1075.78|1072.42|1075.78|1072.42|1075.54|1072.18|0
1655422450000|2022-06-16 23:34:10|1076.16|1072.8|1075.78|1072.42|1076.16|1072.8|1075.78|1072.42|0
1655422460000|2022-06-16 23:34:20|1075.91|1072.55|1076.28|1072.92|1076.28|1072.92|1075.91|1072.55|0
1655422480000|2022-06-16 23:34:40|1076.16|1072.8|1076.28|1072.92|1076.28|1072.92|1076.03|1072.67|0
1655422490000|2022-06-16 23:34:50|1076.53|1073.17|1076.28|1072.92|1076.53|1073.17|1076.28|1072.92|0
1655422500000|2022-06-16 23:35:00|1076.41|1073.05|1076.28|1072.92|1076.53|1073.17|1076.28|1072.92|0
1655422510000|2022-06-16 23:35:10|1076.53|1073.17|1076.66|1073.3|1076.66|1073.3|1076.53|1073.17|0
1655422520000|2022-06-16 23:35:20|1076.78|1073.42|1076.66|1073.3|1076.78|1073.42|1076.66|1073.3|0
1655422530000|2022-06-16 23:35:30|1076.53|1073.17|1076.78|1073.42|1076.78|1073.42|1076.53|1073.17|0
1655422540000|2022-06-16 23:35:40|1076.66|1073.3|1077.03|1073.67|1077.03|1073.67|1076.66|1073.3|0
1655422550000|2022-06-16 23:35:50|1076.91|1073.55|1076.66|1073.3|1076.91|1073.55|1076.66|1073.3|0
1655422560000|2022-06-16 23:36:00|1076.53|1073.17|1076.78|1073.42|1076.78|1073.42|1076.28|1072.92|0
1655422570000|2022-06-16 23:36:10|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|0
1655422580000|2022-06-16 23:36:20|1077.41|1074.05|1077.28|1073.92|1077.41|1074.05|1077.28|1073.92|0
1655422590000|2022-06-16 23:36:30|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|0
1655422600000|2022-06-16 23:36:40|1077.16|1073.8|1077.28|1073.92|1077.28|1073.92|1077.16|1073.8|0
1655422610000|2022-06-16 23:36:50|1077.41|1074.05|1077.28|1073.92|1077.41|1074.05|1077.16|1073.8|0
1655422620000|2022-06-16 23:37:00|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|0
1655422630000|2022-06-16 23:37:10|1077.28|1073.92|1077.53|1074.17|1077.53|1074.17|1077.28|1073.92|0
1655422650000|2022-06-16 23:37:30|1077.28|1073.92|1077.53|1074.17|1077.53|1074.17|1077.28|1073.92|0
1655422660000|2022-06-16 23:37:40|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|1077.03|1073.67|0
1655422700000|2022-06-16 23:38:20|1077.28|1073.92|1077.78|1074.42|1077.78|1074.42|1077.28|1073.92|0
1655422710000|2022-06-16 23:38:30|1077.53|1074.17|1078.02|1074.66|1078.02|1074.66|1077.53|1074.17|0
1655422720000|2022-06-16 23:38:40|1078.15|1074.79|1078.4|1075.04|1078.4|1075.04|1078.15|1074.79|0
1655422730000|2022-06-16 23:38:50|1078.27|1074.91|1078.52|1075.16|1078.52|1075.16|1078.27|1074.91|0
1655422740000|2022-06-16 23:39:00|1078.27|1074.91|1078.52|1075.16|1078.52|1075.16|1078.27|1074.91|0
1655422750000|2022-06-16 23:39:10|1078.27|1074.91|1078.02|1074.66|1078.52|1075.16|1078.02|1074.66|0
1655422760000|2022-06-16 23:39:20|1077.78|1074.42|1078.02|1074.66|1078.02|1074.66|1077.78|1074.42|0
1655422800000|2022-06-16 23:40:00|1077.16|1073.8|1077.03|1073.67|1077.16|1073.8|1077.03|1073.67|0
1655422810000|2022-06-16 23:40:10|1076.78|1073.42|1077.16|1073.8|1077.16|1073.8|1076.53|1073.17|0
1655422820000|2022-06-16 23:40:20|1077.03|1073.67|1077.41|1074.05|1077.53|1074.17|1077.03|1073.67|0
1655422830000|2022-06-16 23:40:30|1077.78|1074.42|1077.78|1074.42|1077.78|1074.42|1077.53|1074.17|0
1655422840000|2022-06-16 23:40:40|1077.91|1074.55|1077.91|1074.55|1077.91|1074.55|1077.91|1074.55|0
1655422850000|2022-06-16 23:40:50|1077.78|1074.42|1077.78|1074.42|1077.78|1074.42|1077.78|1074.42|0
1655422860000|2022-06-16 23:41:00|1077.91|1074.55|1078.02|1074.66|1078.27|1074.91|1077.91|1074.55|0
1655422870000|2022-06-16 23:41:10|1078.27|1074.91|1078.27|1074.91|1078.52|1075.16|1078.27|1074.91|0
1655422890000|2022-06-16 23:41:30|1078.4|1075.04|1078.4|1075.04|1078.4|1075.04|1078.4|1075.04|0
1655422900000|2022-06-16 23:41:40|1078.27|1074.91|1078.52|1075.16|1078.52|1075.16|1078.27|1074.91|0
1655422910000|2022-06-16 23:41:50|1078.27|1074.91|1078.52|1075.16|1078.52|1075.16|1078.27|1074.91|0
1655422920000|2022-06-16 23:42:00|1078.27|1074.91|1078.27|1074.91|1078.27|1074.91|1078.27|1074.91|0
1655422930000|2022-06-16 23:42:10|1078.02|1074.66|1077.91|1074.55|1078.02|1074.66|1077.91|1074.55|0
1655422940000|2022-06-16 23:42:20|1078.02|1074.66|1077.91|1074.55|1078.02|1074.66|1077.91|1074.55|0
1655422950000|2022-06-16 23:42:30|1078.02|1074.66|1077.78|1074.42|1078.02|1074.66|1077.78|1074.42|0
1655422960000|2022-06-16 23:42:40|1078.02|1074.66|1078.52|1075.16|1078.52|1075.16|1078.02|1074.66|0
1655422970000|2022-06-16 23:42:50|1078.4|1075.04|1078.02|1074.66|1078.52|1075.16|1078.02|1074.66|0
1655422980000|2022-06-16 23:43:00|1078.15|1074.79|1078.02|1074.66|1078.15|1074.79|1078.02|1074.66|0
1655422990000|2022-06-16 23:43:10|1077.91|1074.55|1077.78|1074.42|1077.91|1074.55|1077.78|1074.42|0
1655423000000|2022-06-16 23:43:20|1077.66|1074.3|1077.78|1074.42|1077.78|1074.42|1077.66|1074.3|0
1655423010000|2022-06-16 23:43:30|1077.66|1074.3|1077.78|1074.42|1077.78|1074.42|1077.53|1074.17|0
1655423020000|2022-06-16 23:43:40|1077.53|1074.17|1077.53|1074.17|1077.53|1074.17|1077.28|1073.92|0
1655423030000|2022-06-16 23:43:50|1077.41|1074.05|1077.53|1074.17|1077.53|1074.17|1077.41|1074.05|0
1655423040000|2022-06-16 23:44:00|1077.28|1073.92|1076.78|1073.42|1077.28|1073.92|1076.78|1073.42|0
1655423050000|2022-06-16 23:44:10|1076.53|1073.17|1076.91|1073.55|1076.91|1073.55|1076.53|1073.17|0
1655423060000|2022-06-16 23:44:20|1076.78|1073.42|1076.78|1073.42|1076.78|1073.42|1076.66|1073.3|0
1655423070000|2022-06-16 23:44:30|1076.91|1073.55|1077.03|1073.67|1077.03|1073.67|1076.91|1073.55|0
1655423090000|2022-06-16 23:44:50|1077.16|1073.8|1076.78|1073.42|1077.16|1073.8|1076.78|1073.42|0
1655423100000|2022-06-16 23:45:00|1076.53|1073.17|1076.41|1073.05|1076.78|1073.42|1076.41|1073.05|0
1655423110000|2022-06-16 23:45:10|1076.66|1073.3|1077.03|1073.67|1077.03|1073.67|1076.53|1073.17|0
1655423120000|2022-06-16 23:45:20|1076.8|1073.44|1076.8|1073.44|1076.93|1073.57|1076.8|1073.44|0
1655423130000|2022-06-16 23:45:30|1076.56|1073.2|1076.56|1073.2|1076.56|1073.2|1076.31|1072.95|0
1655423140000|2022-06-16 23:45:40|1076.69|1073.33|1076.56|1073.2|1076.69|1073.33|1076.56|1073.2|0
1655423150000|2022-06-16 23:45:50|1076.31|1072.95|1075.94|1072.58|1076.31|1072.95|1075.94|1072.58|0
1655423160000|2022-06-16 23:46:00|1075.31|1071.95|1074.56|1071.2|1075.31|1071.95|1074.56|1071.2|0
1655423170000|2022-06-16 23:46:10|1074.32|1070.96|1074.32|1070.96|1074.56|1071.2|1074.32|1070.96|0
1655423180000|2022-06-16 23:46:20|1074.07|1070.71|1074.32|1070.96|1074.32|1070.96|1074.07|1070.71|0
1655423190000|2022-06-16 23:46:30|1073.82|1070.46|1073.57|1070.21|1073.82|1070.46|1073.57|1070.21|0
1655423200000|2022-06-16 23:46:40|1073.82|1070.46|1074.07|1070.71|1074.07|1070.71|1073.82|1070.46|0
1655423210000|2022-06-16 23:46:50|1073.82|1070.46|1073.57|1070.21|1073.82|1070.46|1073.57|1070.21|0
1655423220000|2022-06-16 23:47:00|1074.32|1070.96|1073.57|1070.21|1074.32|1070.96|1073.57|1070.21|0
1655423230000|2022-06-16 23:47:10|1073.7|1070.34|1074.56|1071.2|1074.56|1071.2|1073.7|1070.34|0
1655423240000|2022-06-16 23:47:20|1074.07|1070.71|1074.32|1070.96|1074.56|1071.2|1074.07|1070.71|0
1655423250000|2022-06-16 23:47:30|1074.07|1070.71|1073.82|1070.46|1074.07|1070.71|1073.82|1070.46|0
1655423260000|2022-06-16 23:47:40|1073.57|1070.21|1074.07|1070.71|1074.07|1070.71|1073.57|1070.21|0
1655423270000|2022-06-16 23:47:50|1073.82|1070.46|1073.57|1070.21|1073.82|1070.46|1073.57|1070.21|0
1655423280000|2022-06-16 23:48:00|1073.7|1070.34|1073.57|1070.21|1073.7|1070.34|1073.57|1070.21|0
1655423290000|2022-06-16 23:48:10|1073.82|1070.46|1074.07|1070.71|1074.07|1070.71|1073.82|1070.46|0
1655423300000|2022-06-16 23:48:20|1074.2|1070.84|1074.32|1070.96|1074.32|1070.96|1074.2|1070.84|0
1655423310000|2022-06-16 23:48:30|1074.07|1070.71|1074.56|1071.2|1074.56|1071.2|1074.07|1070.71|0
1655423320000|2022-06-16 23:48:40|1074.2|1070.84|1074.32|1070.96|1074.32|1070.96|1074.2|1070.84|0
1655423340000|2022-06-16 23:49:00|1074.07|1070.71|1073.45|1070.09|1074.07|1070.71|1073.45|1070.09|0
1655423350000|2022-06-16 23:49:10|1073.7|1070.34|1073.7|1070.34|1073.82|1070.46|1073.7|1070.34|0
1655423360000|2022-06-16 23:49:20|1073.57|1070.21|1074.07|1070.71|1074.07|1070.71|1073.57|1070.21|0
1655423370000|2022-06-16 23:49:30|1074.32|1070.96|1074.45|1071.09|1074.45|1071.09|1074.32|1070.96|0
1655423380000|2022-06-16 23:49:40|1074.32|1070.96|1073.32|1069.96|1074.32|1070.96|1073.32|1069.96|0
1655423390000|2022-06-16 23:49:50|1073.45|1070.09|1073.07|1069.71|1073.45|1070.09|1072.82|1069.46|0
1655423400000|2022-06-16 23:50:00|1072.82|1069.46|1072.08|1068.72|1072.82|1069.46|1072.08|1068.72|0
1655423410000|2022-06-16 23:50:10|1071.83|1068.47|1072.82|1069.46|1072.82|1069.46|1071.83|1068.47|0
1655423420000|2022-06-16 23:50:20|1073.2|1069.84|1072.82|1069.46|1073.2|1069.84|1072.82|1069.46|0
1655423430000|2022-06-16 23:50:30|1072.7|1069.34|1072.57|1069.21|1072.7|1069.34|1072.57|1069.21|0
1655423440000|2022-06-16 23:50:40|1072.33|1068.97|1072.7|1069.34|1072.82|1069.46|1072.33|1068.97|0
1655423450000|2022-06-16 23:50:50|1072.57|1069.21|1072.82|1069.46|1072.95|1069.59|1072.57|1069.21|0
1655423460000|2022-06-16 23:51:00|1072.57|1069.21|1072.21|1068.85|1072.57|1069.21|1072.08|1068.72|0
1655423470000|2022-06-16 23:51:10|1072.33|1068.97|1072.21|1068.85|1072.33|1068.97|1072.21|1068.85|0
1655423480000|2022-06-16 23:51:20|1072.57|1069.21|1073.07|1069.71|1073.07|1069.71|1072.57|1069.21|0
1655423490000|2022-06-16 23:51:30|1073.2|1069.84|1073.07|1069.71|1073.32|1069.96|1073.07|1069.71|0
1655423500000|2022-06-16 23:51:40|1072.82|1069.46|1073.57|1070.21|1073.57|1070.21|1072.82|1069.46|0
1655423510000|2022-06-16 23:51:50|1073.7|1070.34|1073.95|1070.59|1073.95|1070.59|1073.7|1070.34|0
1655423520000|2022-06-16 23:52:00|1073.7|1070.34|1073.57|1070.21|1073.82|1070.46|1073.57|1070.21|0
1655423530000|2022-06-16 23:52:10|1073.32|1069.96|1073.32|1069.96|1073.57|1070.21|1073.32|1069.96|0
1655423540000|2022-06-16 23:52:20|1073.07|1069.71|1073.07|1069.71|1073.07|1069.71|1072.95|1069.59|0
1655423550000|2022-06-16 23:52:30|1073.2|1069.84|1073.07|1069.71|1073.2|1069.84|1073.07|1069.71|0
1655423560000|2022-06-16 23:52:40|1073.32|1069.96|1073.82|1070.46|1073.82|1070.46|1073.32|1069.96|0
1655423570000|2022-06-16 23:52:50|1073.95|1070.59|1073.95|1070.59|1073.95|1070.59|1073.95|1070.59|0
1655423580000|2022-06-16 23:53:00|1074.2|1070.84|1074.07|1070.71|1074.2|1070.84|1073.82|1070.46|0
1655423590000|2022-06-16 23:53:10|1073.95|1070.59|1074.2|1070.84|1074.2|1070.84|1073.95|1070.59|0
1655423600000|2022-06-16 23:53:20|1074.32|1070.96|1074.32|1070.96|1074.32|1070.96|1074.07|1070.71|0
1655423610000|2022-06-16 23:53:30|1074.56|1071.2|1074.56|1071.2|1074.56|1071.2|1074.45|1071.09|0
1655423620000|2022-06-16 23:53:40|1074.45|1071.09|1074.32|1070.96|1074.56|1071.2|1074.32|1070.96|0
1655423630000|2022-06-16 23:53:50|1074.07|1070.71|1072.82|1069.46|1074.07|1070.71|1072.82|1069.46|0
1655423640000|2022-06-16 23:54:00|1072.95|1069.59|1072.21|1068.85|1072.95|1069.59|1072.21|1068.85|0
1655423650000|2022-06-16 23:54:10|1072.08|1068.72|1072.33|1068.97|1072.33|1068.97|1071.83|1068.47|0
1655423660000|2022-06-16 23:54:20|1072.21|1068.85|1072.57|1069.21|1072.57|1069.21|1072.08|1068.72|0
1655423670000|2022-06-16 23:54:30|1072.33|1068.97|1072.08|1068.72|1072.33|1068.97|1071.96|1068.6|0
1655423680000|2022-06-16 23:54:40|1072.21|1068.85|1072.33|1068.97|1072.33|1068.97|1072.08|1068.72|0
1655423690000|2022-06-16 23:54:50|1072.57|1069.21|1072.33|1068.97|1072.57|1069.21|1072.33|1068.97|0
1655423700000|2022-06-16 23:55:00|1072.08|1068.72|1072.33|1068.97|1072.45|1069.09|1072.08|1068.72|0
1655423710000|2022-06-16 23:55:10|1072.57|1069.21|1073.07|1069.71|1073.07|1069.71|1072.57|1069.21|0
1655423720000|2022-06-16 23:55:20|1072.95|1069.59|1073.07|1069.71|1073.07|1069.71|1072.95|1069.59|0
1655423730000|2022-06-16 23:55:30|1073.32|1069.96|1073.32|1069.96|1073.32|1069.96|1073.2|1069.84|0
1655423740000|2022-06-16 23:55:40|1073.57|1070.21|1073.2|1069.84|1073.7|1070.34|1073.2|1069.84|0
1655423750000|2022-06-16 23:55:50|1073.32|1069.96|1073.57|1070.21|1073.57|1070.21|1073.2|1069.84|0
1655423760000|2022-06-16 23:56:00|1073.82|1070.46|1073.82|1070.46|1073.82|1070.46|1073.82|1070.46|0
1655423770000|2022-06-16 23:56:10|1073.57|1070.21|1073.7|1070.34|1073.7|1070.34|1073.57|1070.21|0
1655423780000|2022-06-16 23:56:20|1073.45|1070.09|1073.07|1069.71|1073.45|1070.09|1073.07|1069.71|0
1655423790000|2022-06-16 23:56:30|1072.82|1069.46|1073.45|1070.09|1073.45|1070.09|1072.82|1069.46|0
1655423800000|2022-06-16 23:56:40|1073.32|1069.96|1073.57|1070.21|1073.57|1070.21|1073.32|1069.96|0
1655423810000|2022-06-16 23:56:50|1073.32|1069.96|1073.57|1070.21|1073.57|1070.21|1073.32|1069.96|0
1655423820000|2022-06-16 23:57:00|1074.56|1071.2|1074.56|1071.2|1074.56|1071.2|1074.56|1071.2|0
1655423830000|2022-06-16 23:57:10|1074.69|1071.33|1074.81|1071.45|1074.81|1071.45|1074.69|1071.33|0
1655423840000|2022-06-16 23:57:20|1075.31|1071.95|1074.56|1071.2|1075.31|1071.95|1074.56|1071.2|0
1655423850000|2022-06-16 23:57:30|1074.81|1071.45|1073.95|1070.59|1074.81|1071.45|1073.95|1070.59|0
1655423860000|2022-06-16 23:57:40|1074.07|1070.71|1074.32|1070.96|1074.32|1070.96|1073.95|1070.59|0
1655423870000|2022-06-16 23:57:50|1074.45|1071.09|1074.2|1070.84|1074.45|1071.09|1074.2|1070.84|0
1655423880000|2022-06-16 23:58:00|1074.56|1071.2|1074.69|1071.33|1074.81|1071.45|1074.56|1071.2|0
1655423890000|2022-06-16 23:58:10|1074.81|1071.45|1075.31|1071.95|1075.44|1072.08|1074.81|1071.45|0
1655423900000|2022-06-16 23:58:20|1075.06|1071.7|1075.06|1071.7|1075.06|1071.7|1075.06|1071.7|0
1655423910000|2022-06-16 23:58:30|1074.81|1071.45|1074.81|1071.45|1074.94|1071.58|1074.81|1071.45|0
1655423920000|2022-06-16 23:58:40|1074.94|1071.58|1075.06|1071.7|1075.06|1071.7|1074.94|1071.58|0
1655423930000|2022-06-16 23:58:50|1075.19|1071.83|1075.06|1071.7|1075.31|1071.95|1075.06|1071.7|0
1655423940000|2022-06-16 23:59:00|1075.31|1071.95|1074.81|1071.45|1075.31|1071.95|1074.81|1071.45|0
1655423950000|2022-06-16 23:59:10|1075.06|1071.7|1074.81|1071.45|1075.06|1071.7|1074.81|1071.45|0
1655423960000|2022-06-16 23:59:20|1074.56|1071.2|1074.56|1071.2|1074.56|1071.2|1074.56|1071.2|0
1655423970000|2022-06-16 23:59:30|1074.81|1071.45|1074.81|1071.45|1074.81|1071.45|1074.81|1071.45|0
1655423980000|2022-06-16 23:59:40|1075.31|1071.95|1075.06|1071.7|1075.31|1071.95|1074.94|1071.58|0
1655423990000|2022-06-16 23:59:50|1075.19|1071.83|1074.69|1071.33|1075.19|1071.83|1074.69|1071.33|0
1655424000000|2022-06-17 00:00:00|1074.81|1071.45|1074.32|1070.96|1074.81|1071.45|1074.32|1070.96|0
1655424010000|2022-06-17 00:00:10|1074.56|1071.2|1075.56|1072.2|1075.56|1072.2|1074.56|1071.2|0
1655424020000|2022-06-17 00:00:20|1075.81|1072.45|1075.31|1071.95|1075.81|1072.45|1075.31|1071.95|0
1655424030000|2022-06-17 00:00:30|1075.56|1072.2|1075.56|1072.2|1075.81|1072.45|1075.56|1072.2|0
1655424040000|2022-06-17 00:00:40|1075.81|1072.45|1075.81|1072.45|1075.81|1072.45|1075.81|1072.45|0
1655424050000|2022-06-17 00:00:50|1076.06|1072.7|1076.31|1072.95|1076.31|1072.95|1076.06|1072.7|0
1655424060000|2022-06-17 00:01:00|1076.8|1073.44|1077.05|1073.69|1077.05|1073.69|1076.8|1073.44|0
1655424070000|2022-06-17 00:01:10|1076.8|1073.44|1078.05|1074.69|1078.05|1074.69|1076.8|1073.44|0
1655424080000|2022-06-17 00:01:20|1078.3|1074.94|1079.04|1075.68|1079.42|1076.06|1078.3|1074.94|0
1655424090000|2022-06-17 00:01:30|1078.79|1075.43|1079.29|1075.93|1079.42|1076.06|1078.79|1075.43|0
1655424100000|2022-06-17 00:01:40|1080.04|1076.68|1079.54|1076.18|1080.04|1076.68|1079.54|1076.18|0
1655424110000|2022-06-17 00:01:50|1079.42|1076.06|1079.29|1075.93|1079.42|1076.06|1079.17|1075.81|0
1655424120000|2022-06-17 00:02:00|1079.54|1076.18|1080.42|1077.06|1080.42|1077.06|1079.29|1075.93|0
1655424130000|2022-06-17 00:02:10|1080.29|1076.93|1081.03|1077.67|1081.03|1077.67|1080.04|1076.68|0
1655424140000|2022-06-17 00:02:20|1080.79|1077.43|1080.79|1077.43|1081.03|1077.67|1080.79|1077.43|0
1655424150000|2022-06-17 00:02:30|1081.03|1077.67|1081.16|1077.8|1081.16|1077.8|1081.03|1077.67|0
1655424160000|2022-06-17 00:02:40|1081.41|1078.05|1082.28|1078.92|1082.28|1078.92|1081.41|1078.05|0
1655424170000|2022-06-17 00:02:50|1082.53|1079.17|1083.27|1079.91|1083.27|1079.91|1082.41|1079.05|0
1655424180000|2022-06-17 00:03:00|1082.78|1079.42|1082.53|1079.17|1082.91|1079.55|1082.53|1079.17|0
1655424190000|2022-06-17 00:03:10|1083.03|1079.67|1082.78|1079.42|1083.03|1079.67|1082.78|1079.42|0
1655424200000|2022-06-17 00:03:20|1082.53|1079.17|1082.28|1078.92|1082.53|1079.17|1082.28|1078.92|0
1655424210000|2022-06-17 00:03:30|1082.16|1078.8|1082.28|1078.92|1082.28|1078.92|1081.78|1078.42|0
1655424220000|2022-06-17 00:03:40|1081.53|1078.17|1081.78|1078.42|1082.03|1078.67|1081.53|1078.17|0
1655424230000|2022-06-17 00:03:50|1082.03|1078.67|1082.03|1078.67|1082.03|1078.67|1081.78|1078.42|0
1655424240000|2022-06-17 00:04:00|1081.78|1078.42|1082.03|1078.67|1082.03|1078.67|1081.78|1078.42|0
1655424250000|2022-06-17 00:04:10|1082.16|1078.8|1082.28|1078.92|1082.28|1078.92|1082.16|1078.8|0
1655424260000|2022-06-17 00:04:20|1082.53|1079.17|1083.4|1080.04|1083.4|1080.04|1082.53|1079.17|0
1655424270000|2022-06-17 00:04:30|1082.78|1079.42|1083.03|1079.67|1083.03|1079.67|1082.78|1079.42|0
1655424280000|2022-06-17 00:04:40|1082.78|1079.42|1082.16|1078.8|1082.78|1079.42|1082.16|1078.8|0
1655424290000|2022-06-17 00:04:50|1082.03|1078.67|1082.28|1078.92|1082.28|1078.92|1082.03|1078.67|0
1655424300000|2022-06-17 00:05:00|1082.78|1079.42|1082.78|1079.42|1083.27|1079.91|1082.78|1079.42|0
1655424310000|2022-06-17 00:05:10|1083.03|1079.67|1083.03|1079.67|1083.27|1079.91|1082.78|1079.42|0
1655424320000|2022-06-17 00:05:20|1083.52|1080.16|1082.78|1079.42|1083.52|1080.16|1082.78|1079.42|0
1655424330000|2022-06-17 00:05:30|1082.28|1078.92|1081.53|1078.17|1082.28|1078.92|1081.53|1078.17|0
1655424340000|2022-06-17 00:05:40|1081.03|1077.67|1081.28|1077.92|1081.28|1077.92|1081.03|1077.67|0
1655424350000|2022-06-17 00:05:50|1081.03|1077.67|1080.79|1077.43|1081.03|1077.67|1080.79|1077.43|0
1655424360000|2022-06-17 00:06:00|1080.67|1077.31|1079.54|1076.18|1080.67|1077.31|1079.54|1076.18|0
1655424370000|2022-06-17 00:06:10|1079.29|1075.93|1079.04|1075.68|1079.29|1075.93|1079.04|1075.68|0
1655424380000|2022-06-17 00:06:20|1079.29|1075.93|1079.04|1075.68|1079.29|1075.93|1079.04|1075.68|0
1655424390000|2022-06-17 00:06:30|1079.29|1075.93|1079.29|1075.93|1079.29|1075.93|1079.17|1075.81|0
1655424400000|2022-06-17 00:06:40|1078.79|1075.43|1079.04|1075.68|1079.04|1075.68|1078.79|1075.43|0
1655424410000|2022-06-17 00:06:50|1079.54|1076.18|1078.05|1074.69|1079.54|1076.18|1078.05|1074.69|0
1655424420000|2022-06-17 00:07:00|1077.8|1074.44|1077.55|1074.19|1078.05|1074.69|1077.55|1074.19|0
1655424430000|2022-06-17 00:07:10|1077.3|1073.94|1077.55|1074.19|1077.55|1074.19|1077.3|1073.94|0
1655424440000|2022-06-17 00:07:20|1077.8|1074.44|1077.93|1074.57|1077.93|1074.57|1077.55|1074.19|0
1655424450000|2022-06-17 00:07:30|1077.3|1073.94|1077.3|1073.94|1077.3|1073.94|1076.93|1073.57|0
1655424460000|2022-06-17 00:07:40|1077.55|1074.19|1077.8|1074.44|1077.8|1074.44|1077.55|1074.19|0
1655424470000|2022-06-17 00:07:50|1077.68|1074.32|1077.8|1074.44|1077.8|1074.44|1077.68|1074.32|0
1655424480000|2022-06-17 00:08:00|1077.3|1073.94|1076.56|1073.2|1077.3|1073.94|1076.44|1073.08|0
1655424490000|2022-06-17 00:08:10|1076.31|1072.95|1076.06|1072.7|1076.31|1072.95|1076.06|1072.7|0
1655424500000|2022-06-17 00:08:20|1076.31|1072.95|1075.81|1072.45|1076.31|1072.95|1075.56|1072.2|0
1655424510000|2022-06-17 00:08:30|1075.56|1072.2|1075.81|1072.45|1076.06|1072.7|1075.56|1072.2|0
1655424520000|2022-06-17 00:08:40|1075.69|1072.33|1076.44|1073.08|1076.44|1073.08|1075.69|1072.33|0
1655424530000|2022-06-17 00:08:50|1076.56|1073.2|1076.31|1072.95|1076.56|1073.2|1076.19|1072.83|0
1655424540000|2022-06-17 00:09:00|1076.06|1072.7|1075.81|1072.45|1076.06|1072.7|1075.69|1072.33|0
1655424550000|2022-06-17 00:09:10|1075.44|1072.08|1076.06|1072.7|1076.06|1072.7|1075.19|1071.83|0
1655424560000|2022-06-17 00:09:20|1075.94|1072.58|1075.69|1072.33|1075.94|1072.58|1075.69|1072.33|0
1655424570000|2022-06-17 00:09:30|1075.94|1072.58|1075.81|1072.45|1075.94|1072.58|1075.19|1071.83|0
1655424580000|2022-06-17 00:09:40|1075.56|1072.2|1075.44|1072.08|1075.56|1072.2|1075.44|1072.08|0
1655424590000|2022-06-17 00:09:50|1075.56|1072.2|1075.19|1071.83|1075.56|1072.2|1075.19|1071.83|0
1655424600000|2022-06-17 00:10:00|1074.45|1071.09|1074.56|1071.2|1074.56|1071.2|1074.07|1070.71|0
1655424610000|2022-06-17 00:10:10|1074.2|1070.84|1073.95|1070.59|1074.32|1070.96|1073.95|1070.59|0
1655424620000|2022-06-17 00:10:20|1073.82|1070.46|1073.32|1069.96|1073.82|1070.46|1073.32|1069.96|0
1655424630000|2022-06-17 00:10:30|1072.95|1069.59|1072.57|1069.21|1073.07|1069.71|1072.57|1069.21|0
1655424640000|2022-06-17 00:10:40|1072.82|1069.46|1072.7|1069.34|1072.82|1069.46|1072.33|1068.97|0
1655424650000|2022-06-17 00:10:50|1072.82|1069.46|1073.07|1069.71|1073.32|1069.96|1072.82|1069.46|0
1655424660000|2022-06-17 00:11:00|1072.33|1068.97|1072.82|1069.46|1072.82|1069.46|1072.33|1068.97|0
1655424670000|2022-06-17 00:11:10|1072.7|1069.34|1072.57|1069.21|1073.07|1069.71|1072.08|1068.72|0
1655424680000|2022-06-17 00:11:20|1072.33|1068.97|1072.82|1069.46|1073.07|1069.71|1072.33|1068.97|0
1655424690000|2022-06-17 00:11:30|1073.07|1069.71|1072.95|1069.59|1073.07|1069.71|1072.82|1069.46|0
1655424700000|2022-06-17 00:11:40|1073.07|1069.71|1072.82|1069.46|1073.07|1069.71|1072.82|1069.46|0
1655424710000|2022-06-17 00:11:50|1072.7|1069.34|1072.57|1069.21|1072.7|1069.34|1072.57|1069.21|0
1655424720000|2022-06-17 00:12:00|1072.82|1069.46|1072.82|1069.46|1072.82|1069.46|1072.57|1069.21|0
1655424730000|2022-06-17 00:12:10|1072.57|1069.21|1072.21|1068.85|1072.57|1069.21|1072.08|1068.72|0
1655424740000|2022-06-17 00:12:20|1072.08|1068.72|1071.33|1067.97|1072.08|1068.72|1071.33|1067.97|0
1655424750000|2022-06-17 00:12:30|1070.71|1067.35|1070.33|1066.97|1070.71|1067.35|1070.33|1066.97|0
1655424760000|2022-06-17 00:12:40|1070.09|1066.73|1070.09|1066.73|1070.09|1066.73|1070.09|1066.73|0
1655424770000|2022-06-17 00:12:50|1069.97|1066.61|1069.59|1066.23|1069.97|1066.61|1069.47|1066.11|0
1655424780000|2022-06-17 00:13:00|1069.84|1066.48|1070.22|1066.86|1070.22|1066.86|1069.84|1066.48|0
1655424790000|2022-06-17 00:13:10|1069.84|1066.48|1070.09|1066.73|1070.09|1066.73|1069.59|1066.23|0
1655424800000|2022-06-17 00:13:20|1069.72|1066.36|1069.84|1066.48|1069.84|1066.48|1069.59|1066.23|0
1655424810000|2022-06-17 00:13:30|1070.09|1066.73|1069.59|1066.23|1070.09|1066.73|1069.59|1066.23|0
1655424820000|2022-06-17 00:13:40|1069.84|1066.48|1068.84|1065.48|1069.84|1066.48|1068.84|1065.48|0
1655424830000|2022-06-17 00:13:50|1069.09|1065.73|1068.84|1065.48|1069.09|1065.73|1068.84|1065.48|0
1655424840000|2022-06-17 00:14:00|1069.22|1065.86|1069.09|1065.73|1069.22|1065.86|1069.09|1065.73|0
1655424850000|2022-06-17 00:14:10|1068.97|1065.61|1069.09|1065.73|1069.22|1065.86|1068.84|1065.48|0
1655424860000|2022-06-17 00:14:20|1069.34|1065.98|1069.84|1066.48|1069.84|1066.48|1069.34|1065.98|0
1655424870000|2022-06-17 00:14:30|1069.59|1066.23|1069.47|1066.11|1069.59|1066.23|1069.47|1066.11|0
1655424880000|2022-06-17 00:14:40|1069.22|1065.86|1068.72|1065.36|1069.22|1065.86|1068.72|1065.36|0
1655424890000|2022-06-17 00:14:50|1068.84|1065.48|1069.09|1065.73|1069.22|1065.86|1068.84|1065.48|0
1655424900000|2022-06-17 00:15:00|1068.47|1065.11|1068.23|1064.87|1068.72|1065.36|1068.23|1064.87|0
1655424910000|2022-06-17 00:15:10|1066.85|1063.49|1066.6|1063.24|1067.6|1064.24|1066.6|1063.24|0
1655424920000|2022-06-17 00:15:20|1066.85|1063.49|1066.98|1063.62|1067.1|1063.74|1066.85|1063.49|0
1655424930000|2022-06-17 00:15:30|1067.23|1063.87|1067.35|1063.99|1067.35|1063.99|1067.23|1063.87|0
1655424940000|2022-06-17 00:15:40|1067.1|1063.74|1066.73|1063.37|1067.1|1063.74|1066.73|1063.37|0
1655424950000|2022-06-17 00:15:50|1066.48|1063.12|1066.35|1062.99|1066.48|1063.12|1066.35|1062.99|0
1655424960000|2022-06-17 00:16:00|1065.86|1062.5|1066.35|1062.99|1066.35|1062.99|1065.86|1062.5|0
1655424970000|2022-06-17 00:16:10|1066.11|1062.75|1065.86|1062.5|1066.11|1062.75|1065.61|1062.25|0
1655424980000|2022-06-17 00:16:20|1066.35|1062.99|1066.6|1063.24|1066.6|1063.24|1066.35|1062.99|0
1655424990000|2022-06-17 00:16:30|1066.85|1063.49|1066.6|1063.24|1066.85|1063.49|1066.6|1063.24|0
1655425000000|2022-06-17 00:16:40|1066.85|1063.49|1066.6|1063.24|1066.85|1063.49|1066.6|1063.24|0
1655425010000|2022-06-17 00:16:50|1066.35|1062.99|1066.85|1063.49|1066.85|1063.49|1066.35|1062.99|0
1655425020000|2022-06-17 00:17:00|1066.98|1063.62|1066.6|1063.24|1067.23|1063.87|1066.6|1063.24|0
1655425030000|2022-06-17 00:17:10|1066.35|1062.99|1065.74|1062.38|1066.35|1062.99|1065.74|1062.38|0
1655425040000|2022-06-17 00:17:20|1065.86|1062.5|1065.86|1062.5|1065.86|1062.5|1065.74|1062.38|0
1655425050000|2022-06-17 00:17:30|1065.61|1062.25|1065.61|1062.25|1065.61|1062.25|1065.61|1062.25|0
1655425060000|2022-06-17 00:17:40|1065.86|1062.5|1065.86|1062.5|1065.86|1062.5|1065.61|1062.25|0
1655425070000|2022-06-17 00:17:50|1065.74|1062.38|1065.61|1062.25|1065.74|1062.38|1065.61|1062.25|0
1655425080000|2022-06-17 00:18:00|1065.49|1062.13|1065.11|1061.75|1065.61|1062.25|1065.11|1061.75|0
1655425090000|2022-06-17 00:18:10|1065.36|1062|1066.11|1062.75|1066.11|1062.75|1065.36|1062|0
1655425100000|2022-06-17 00:18:20|1066.35|1062.99|1066.35|1062.99|1066.85|1063.49|1066.35|1062.99|0
1655425110000|2022-06-17 00:18:30|1066.24|1062.88|1065.86|1062.5|1066.24|1062.88|1065.86|1062.5|0
1655425120000|2022-06-17 00:18:40|1065.99|1062.63|1066.24|1062.88|1066.24|1062.88|1065.99|1062.63|0
1655425130000|2022-06-17 00:18:50|1065.99|1062.63|1064.61|1061.25|1065.99|1062.63|1064.61|1061.25|0
1655425140000|2022-06-17 00:19:00|1065.11|1061.75|1065.11|1061.75|1065.36|1062|1065.11|1061.75|0
1655425150000|2022-06-17 00:19:10|1065.36|1062|1065.61|1062.25|1065.86|1062.5|1065.36|1062|0
1655425160000|2022-06-17 00:19:20|1065.36|1062|1064.61|1061.25|1065.36|1062|1064.61|1061.25|0
1655425170000|2022-06-17 00:19:30|1064.99|1061.63|1065.11|1061.75|1065.24|1061.88|1064.99|1061.63|0
1655425180000|2022-06-17 00:19:40|1065.36|1062|1065.61|1062.25|1065.61|1062.25|1065.36|1062|0
1655425190000|2022-06-17 00:19:50|1065.74|1062.38|1065.61|1062.25|1065.86|1062.5|1065.61|1062.25|0
1655425200000|2022-06-17 00:20:00|1066.11|1062.75|1066.24|1062.88|1066.24|1062.88|1065.99|1062.63|0
1655425210000|2022-06-17 00:20:10|1066.48|1063.12|1067.1|1063.74|1067.1|1063.74|1066.48|1063.12|0
1655425220000|2022-06-17 00:20:20|1067.35|1063.99|1067.48|1064.12|1067.48|1064.12|1067.35|1063.99|0
1655425230000|2022-06-17 00:20:30|1067.6|1064.24|1067.85|1064.49|1067.85|1064.49|1067.35|1063.99|0
1655425240000|2022-06-17 00:20:40|1068.1|1064.74|1068.1|1064.74|1068.23|1064.87|1068.1|1064.74|0
1655425250000|2022-06-17 00:20:50|1068.34|1064.98|1068.34|1064.98|1068.34|1064.98|1068.1|1064.74|0
1655425260000|2022-06-17 00:21:00|1068.1|1064.74|1067.85|1064.49|1068.1|1064.74|1067.85|1064.49|0
1655425270000|2022-06-17 00:21:10|1068.1|1064.74|1067.85|1064.49|1068.1|1064.74|1067.85|1064.49|0
1655425280000|2022-06-17 00:21:20|1068.1|1064.74|1067.48|1064.12|1068.1|1064.74|1067.35|1063.99|0
1655425290000|2022-06-17 00:21:30|1067.1|1063.74|1067.23|1063.87|1067.23|1063.87|1067.1|1063.74|0
1655425300000|2022-06-17 00:21:40|1067.35|1063.99|1067.48|1064.12|1067.6|1064.24|1067.1|1063.74|0
1655425310000|2022-06-17 00:21:50|1067.6|1064.24|1067.98|1064.62|1067.98|1064.62|1067.6|1064.24|0
1655425320000|2022-06-17 00:22:00|1068.34|1064.98|1069.22|1065.86|1069.22|1065.86|1068.34|1064.98|0
1655425330000|2022-06-17 00:22:10|1069.09|1065.73|1069.09|1065.73|1069.09|1065.73|1068.59|1065.23|0
1655425340000|2022-06-17 00:22:20|1068.59|1065.23|1069.59|1066.23|1069.59|1066.23|1068.59|1065.23|0
1655425350000|2022-06-17 00:22:30|1069.72|1066.36|1069.59|1066.23|1069.72|1066.36|1069.34|1065.98|0
1655425360000|2022-06-17 00:22:40|1069.84|1066.48|1069.84|1066.48|1069.84|1066.48|1069.84|1066.48|0
1655425370000|2022-06-17 00:22:50|1070.09|1066.73|1070.33|1066.97|1070.33|1066.97|1070.09|1066.73|0
1655425380000|2022-06-17 00:23:00|1070.58|1067.22|1069.84|1066.48|1070.58|1067.22|1069.84|1066.48|0
1655425390000|2022-06-17 00:23:10|1069.97|1066.61|1069.59|1066.23|1069.97|1066.61|1069.59|1066.23|0
1655425400000|2022-06-17 00:23:20|1070.09|1066.73|1070.46|1067.1|1070.46|1067.1|1070.09|1066.73|0
1655425410000|2022-06-17 00:23:30|1070.58|1067.22|1070.83|1067.47|1070.83|1067.47|1070.58|1067.22|0
1655425420000|2022-06-17 00:23:40|1070.46|1067.1|1070.09|1066.73|1070.46|1067.1|1070.09|1066.73|0
1655425430000|2022-06-17 00:23:50|1069.84|1066.48|1069.47|1066.11|1070.09|1066.73|1069.34|1065.98|0
1655425440000|2022-06-17 00:24:00|1069.34|1065.98|1069.09|1065.73|1069.34|1065.98|1069.09|1065.73|0
1655425450000|2022-06-17 00:24:10|1069.22|1065.86|1068.59|1065.23|1069.34|1065.98|1068.59|1065.23|0
1655425460000|2022-06-17 00:24:20|1068.34|1064.98|1068.84|1065.48|1068.84|1065.48|1068.34|1064.98|0
1655425470000|2022-06-17 00:24:30|1069.22|1065.86|1070.09|1066.73|1070.09|1066.73|1069.22|1065.86|0
1655425480000|2022-06-17 00:24:40|1069.84|1066.48|1069.84|1066.48|1069.84|1066.48|1069.72|1066.36|0
1655425490000|2022-06-17 00:24:50|1070.09|1066.73|1069.72|1066.36|1070.09|1066.73|1069.72|1066.36|0
1655425500000|2022-06-17 00:25:00|1069.47|1066.11|1070.09|1066.73|1070.09|1066.73|1069.47|1066.11|0
1655425510000|2022-06-17 00:25:10|1069.72|1066.36|1069.97|1066.61|1069.97|1066.61|1069.34|1065.98|0
1655425520000|2022-06-17 00:25:20|1070.09|1066.73|1070.33|1066.97|1070.33|1066.97|1070.09|1066.73|0
1655425530000|2022-06-17 00:25:30|1070.09|1066.73|1070.09|1066.73|1070.09|1066.73|1070.09|1066.73|0
1655425540000|2022-06-17 00:25:40|1070.33|1066.97|1070.83|1067.47|1070.83|1067.47|1070.33|1066.97|0
1655425550000|2022-06-17 00:25:50|1070.58|1067.22|1070.58|1067.22|1070.83|1067.47|1070.58|1067.22|0
1655425560000|2022-06-17 00:26:00|1070.33|1066.97|1070.22|1066.86|1070.33|1066.97|1070.09|1066.73|0
1655425570000|2022-06-17 00:26:10|1070.33|1066.97|1070.46|1067.1|1070.46|1067.1|1070.22|1066.86|0
1655425580000|2022-06-17 00:26:20|1070.22|1066.86|1070.22|1066.86|1070.46|1067.1|1070.22|1066.86|0
1655425590000|2022-06-17 00:26:30|1070.33|1066.97|1070.83|1067.47|1070.83|1067.47|1070.33|1066.97|0
1655425600000|2022-06-17 00:26:40|1071.08|1067.72|1071.08|1067.72|1071.08|1067.72|1070.96|1067.6|0
1655425610000|2022-06-17 00:26:50|1071.33|1067.97|1071.08|1067.72|1071.33|1067.97|1071.08|1067.72|0
1655425620000|2022-06-17 00:27:00|1070.83|1067.47|1070.83|1067.47|1070.83|1067.47|1070.83|1067.47|0
1655425630000|2022-06-17 00:27:10|1070.71|1067.35|1070.33|1066.97|1070.71|1067.35|1070.09|1066.73|0
1655425640000|2022-06-17 00:27:20|1070.09|1066.73|1069.84|1066.48|1070.09|1066.73|1069.84|1066.48|0
1655425650000|2022-06-17 00:27:30|1069.59|1066.23|1069.84|1066.48|1069.84|1066.48|1069.59|1066.23|0
1655425660000|2022-06-17 00:27:40|1069.72|1066.36|1069.59|1066.23|1069.72|1066.36|1069.59|1066.23|0
1655425670000|2022-06-17 00:27:50|1069.09|1065.73|1068.59|1065.23|1069.09|1065.73|1068.59|1065.23|0
1655425680000|2022-06-17 00:28:00|1068.47|1065.11|1068.47|1065.11|1068.84|1065.48|1068.47|1065.11|0
1655425690000|2022-06-17 00:28:10|1068.72|1065.36|1068.84|1065.48|1069.09|1065.73|1068.72|1065.36|0
1655425700000|2022-06-17 00:28:20|1069.09|1065.73|1068.34|1064.98|1069.09|1065.73|1068.34|1064.98|0
1655425710000|2022-06-17 00:28:30|1067.85|1064.49|1066.98|1063.62|1067.85|1064.49|1066.98|1063.62|0
1655425720000|2022-06-17 00:28:40|1067.1|1063.74|1067.48|1064.12|1067.48|1064.12|1067.1|1063.74|0
1655425730000|2022-06-17 00:28:50|1067.35|1063.99|1066.85|1063.49|1067.35|1063.99|1066.85|1063.49|0
1655425740000|2022-06-17 00:29:00|1067.1|1063.74|1067.48|1064.12|1067.48|1064.12|1066.98|1063.62|0
1655425750000|2022-06-17 00:29:10|1067.1|1063.74|1066.98|1063.62|1067.35|1063.99|1066.98|1063.62|0
1655425760000|2022-06-17 00:29:20|1066.35|1062.99|1066.35|1062.99|1066.48|1063.12|1066.35|1062.99|0
1655425770000|2022-06-17 00:29:30|1066.6|1063.24|1066.6|1063.24|1066.6|1063.24|1066.6|1063.24|0
1655425780000|2022-06-17 00:29:40|1066.98|1063.62|1066.6|1063.24|1066.98|1063.62|1066.6|1063.24|0
1655425790000|2022-06-17 00:29:50|1066.73|1063.37|1067.6|1064.24|1067.6|1064.24|1066.73|1063.37|0
1655425800000|2022-06-17 00:30:00|1067.73|1064.37|1067.6|1064.24|1067.73|1064.37|1067.6|1064.24|0
1655425810000|2022-06-17 00:30:10|1067.48|1064.12|1067.6|1064.24|1067.6|1064.24|1067.35|1063.99|0
1655425820000|2022-06-17 00:30:20|1067.73|1064.37|1067.6|1064.24|1067.73|1064.37|1067.6|1064.24|0
1655425830000|2022-06-17 00:30:30|1068.34|1064.98|1067.73|1064.37|1068.34|1064.98|1067.73|1064.37|0
1655425840000|2022-06-17 00:30:40|1067.6|1064.24|1067.35|1063.99|1067.6|1064.24|1067.1|1063.74|0
1655425850000|2022-06-17 00:30:50|1067.1|1063.74|1067.48|1064.12|1067.48|1064.12|1067.1|1063.74|0
1655425860000|2022-06-17 00:31:00|1067.6|1064.24|1068.84|1065.48|1068.84|1065.48|1067.6|1064.24|0
1655425870000|2022-06-17 00:31:10|1069.09|1065.73|1069.47|1066.11|1069.59|1066.23|1069.09|1065.73|0
1655425880000|2022-06-17 00:31:20|1069.34|1065.98|1069.84|1066.48|1069.84|1066.48|1069.34|1065.98|0
1655425890000|2022-06-17 00:31:30|1070.09|1066.73|1070.09|1066.73|1070.09|1066.73|1070.09|1066.73|0
1655425900000|2022-06-17 00:31:40|1070.33|1066.97|1069.47|1066.11|1070.33|1066.97|1069.47|1066.11|0
1655425910000|2022-06-17 00:31:50|1069.34|1065.98|1069.97|1066.61|1069.97|1066.61|1069.34|1065.98|0
1655425920000|2022-06-17 00:32:00|1069.84|1066.48|1070.58|1067.22|1070.58|1067.22|1069.84|1066.48|0
1655425930000|2022-06-17 00:32:10|1070.71|1067.35|1070.83|1067.47|1070.83|1067.47|1070.71|1067.35|0
1655425940000|2022-06-17 00:32:20|1070.58|1067.22|1070.83|1067.47|1070.96|1067.6|1070.58|1067.22|0
1655425950000|2022-06-17 00:32:30|1071.08|1067.72|1071.08|1067.72|1071.33|1067.97|1070.96|1067.6|0
1655425960000|2022-06-17 00:32:40|1070.83|1067.47|1071.33|1067.97|1071.33|1067.97|1070.83|1067.47|0
1655425970000|2022-06-17 00:32:50|1071.21|1067.85|1070.58|1067.22|1071.21|1067.85|1070.58|1067.22|0
1655425980000|2022-06-17 00:33:00|1070.46|1067.1|1070.46|1067.1|1070.58|1067.22|1070.33|1066.97|0
1655425990000|2022-06-17 00:33:10|1070.58|1067.22|1070.58|1067.22|1070.83|1067.47|1070.58|1067.22|0
1655426000000|2022-06-17 00:33:20|1070.83|1067.47|1070.96|1067.6|1070.96|1067.6|1070.71|1067.35|0
1655426010000|2022-06-17 00:33:30|1071.08|1067.72|1071.58|1068.22|1071.58|1068.22|1071.08|1067.72|0
1655426020000|2022-06-17 00:33:40|1071.46|1068.1|1071.58|1068.22|1071.58|1068.22|1071.33|1067.97|0
1655426030000|2022-06-17 00:33:50|1071.83|1068.47|1072.82|1069.46|1073.07|1069.71|1071.83|1068.47|0
1655426040000|2022-06-17 00:34:00|1073.7|1070.34|1073.7|1070.34|1073.95|1070.59|1073.7|1070.34|0
1655426050000|2022-06-17 00:34:10|1074.07|1070.71|1074.56|1071.2|1074.56|1071.2|1074.07|1070.71|0
1655426060000|2022-06-17 00:34:20|1074.44|1071.08|1074.32|1070.96|1074.56|1071.2|1074.32|1070.96|0
1655426070000|2022-06-17 00:34:30|1074.07|1070.71|1074.07|1070.71|1074.69|1071.33|1074.07|1070.71|0
1655426080000|2022-06-17 00:34:40|1073.82|1070.46|1074.32|1070.96|1074.32|1070.96|1073.82|1070.46|0
1655426090000|2022-06-17 00:34:50|1074.94|1071.58|1075.44|1072.08|1075.56|1072.2|1074.94|1071.58|0
1655426100000|2022-06-17 00:35:00|1075.56|1072.2|1074.44|1071.08|1075.56|1072.2|1074.44|1071.08|0
1655426110000|2022-06-17 00:35:10|1074.56|1071.2|1074.07|1070.71|1074.56|1071.2|1074.07|1070.71|0
1655426120000|2022-06-17 00:35:20|1073.82|1070.46|1073.57|1070.21|1073.82|1070.46|1073.57|1070.21|0
1655426130000|2022-06-17 00:35:30|1073.82|1070.46|1073.7|1070.34|1074.07|1070.71|1073.7|1070.34|0
1655426140000|2022-06-17 00:35:40|1073.57|1070.21|1074.07|1070.71|1074.07|1070.71|1073.32|1069.96|0
1655426150000|2022-06-17 00:35:50|1073.82|1070.46|1074.07|1070.71|1074.07|1070.71|1073.82|1070.46|0
1655426160000|2022-06-17 00:36:00|1073.82|1070.46|1073.32|1069.96|1073.82|1070.46|1073.32|1069.96|0
1655426170000|2022-06-17 00:36:10|1072.82|1069.46|1073.07|1069.71|1073.07|1069.71|1072.82|1069.46|0
1655426180000|2022-06-17 00:36:20|1072.7|1069.34|1072.08|1068.72|1072.7|1069.34|1072.08|1068.72|0
1655426190000|2022-06-17 00:36:30|1072.32|1068.96|1072.08|1068.72|1072.32|1068.96|1072.08|1068.72|0
1655426200000|2022-06-17 00:36:40|1072.32|1068.96|1072.82|1069.46|1072.82|1069.46|1072.32|1068.96|0
1655426210000|2022-06-17 00:36:50|1073.32|1069.96|1073.95|1070.59|1074.32|1070.96|1073.32|1069.96|0
1655426220000|2022-06-17 00:37:00|1074.94|1071.58|1075.81|1072.45|1075.81|1072.45|1074.94|1071.58|0
1655426230000|2022-06-17 00:37:10|1075.69|1072.33|1075.81|1072.45|1075.81|1072.45|1075.69|1072.33|0
1655426240000|2022-06-17 00:37:20|1075.56|1072.2|1075.56|1072.2|1075.81|1072.45|1075.56|1072.2|0
1655426250000|2022-06-17 00:37:30|1075.81|1072.45|1076.8|1073.44|1076.8|1073.44|1075.81|1072.45|0
1655426260000|2022-06-17 00:37:40|1076.31|1072.95|1076.31|1072.95|1076.55|1073.19|1076.31|1072.95|0
1655426270000|2022-06-17 00:37:50|1076.55|1073.19|1077.05|1073.69|1077.05|1073.69|1076.55|1073.19|0
1655426280000|2022-06-17 00:38:00|1077.3|1073.94|1078.05|1074.69|1078.05|1074.69|1077.3|1073.94|0
1655426290000|2022-06-17 00:38:10|1077.8|1074.44|1077.3|1073.94|1077.8|1074.44|1077.3|1073.94|0
1655426300000|2022-06-17 00:38:20|1077.55|1074.19|1077.3|1073.94|1077.8|1074.44|1077.3|1073.94|0
1655426310000|2022-06-17 00:38:30|1077.55|1074.19|1077.3|1073.94|1077.55|1074.19|1077.3|1073.94|0
1655426320000|2022-06-17 00:38:40|1077.55|1074.19|1077.55|1074.19|1077.8|1074.44|1077.55|1074.19|0
1655426330000|2022-06-17 00:38:50|1077.8|1074.44|1077.3|1073.94|1077.8|1074.44|1077.3|1073.94|0
1655426340000|2022-06-17 00:39:00|1076.55|1073.19|1077.05|1073.69|1077.3|1073.94|1076.55|1073.19|0
1655426350000|2022-06-17 00:39:10|1077.3|1073.94|1077.55|1074.19|1077.8|1074.44|1077.3|1073.94|0
1655426360000|2022-06-17 00:39:20|1077.8|1074.44|1078.18|1074.82|1078.55|1075.19|1077.8|1074.44|0
1655426370000|2022-06-17 00:39:30|1078.05|1074.69|1077.93|1074.57|1078.05|1074.69|1077.8|1074.44|0
1655426380000|2022-06-17 00:39:40|1077.8|1074.44|1077.55|1074.19|1077.8|1074.44|1077.55|1074.19|0
1655426390000|2022-06-17 00:39:50|1077.68|1074.32|1078.18|1074.82|1078.18|1074.82|1077.68|1074.32|0
1655426400000|2022-06-17 00:40:00|1079.29|1075.93|1079.54|1076.18|1080.04|1076.68|1079.29|1075.93|0
1655426410000|2022-06-17 00:40:10|1079.42|1076.06|1078.79|1075.43|1079.79|1076.43|1078.79|1075.43|0
1655426420000|2022-06-17 00:40:20|1079.04|1075.68|1078.79|1075.43|1079.04|1075.68|1078.79|1075.43|0
1655426430000|2022-06-17 00:40:30|1078.55|1075.19|1078.55|1075.19|1078.55|1075.19|1078.55|1075.19|0
1655426440000|2022-06-17 00:40:40|1078.3|1074.94|1078.18|1074.82|1078.3|1074.94|1078.18|1074.82|0
1655426450000|2022-06-17 00:40:50|1077.8|1074.44|1077.68|1074.32|1077.93|1074.57|1077.68|1074.32|0
1655426460000|2022-06-17 00:41:00|1077.55|1074.19|1077.55|1074.19|1077.68|1074.32|1077.55|1074.19|0
1655426470000|2022-06-17 00:41:10|1077.43|1074.07|1077.55|1074.19|1077.55|1074.19|1077.43|1074.07|0
1655426480000|2022-06-17 00:41:20|1077.3|1073.94|1077.3|1073.94|1077.43|1074.07|1077.18|1073.82|0
1655426490000|2022-06-17 00:41:30|1077.05|1073.69|1077.05|1073.69|1077.3|1073.94|1077.05|1073.69|0
1655426500000|2022-06-17 00:41:40|1076.8|1073.44|1076.8|1073.44|1076.8|1073.44|1076.8|1073.44|0
1655426510000|2022-06-17 00:41:50|1076.55|1073.19|1076.31|1072.95|1076.55|1073.19|1076.31|1072.95|0
1655426520000|2022-06-17 00:42:00|1076.19|1072.83|1076.06|1072.7|1076.55|1073.19|1076.06|1072.7|0
1655426530000|2022-06-17 00:42:10|1075.94|1072.58|1075.81|1072.45|1075.94|1072.58|1075.81|1072.45|0
1655426540000|2022-06-17 00:42:20|1075.56|1072.2|1075.06|1071.7|1075.56|1072.2|1075.06|1071.7|0
1655426550000|2022-06-17 00:42:30|1074.81|1071.45|1074.32|1070.96|1074.81|1071.45|1074.32|1070.96|0
1655426560000|2022-06-17 00:42:40|1074.07|1070.71|1074.56|1071.2|1074.56|1071.2|1074.07|1070.71|0
1655426570000|2022-06-17 00:42:50|1074.81|1071.45|1075.44|1072.08|1075.44|1072.08|1074.81|1071.45|0
1655426580000|2022-06-17 00:43:00|1075.31|1071.95|1075.31|1071.95|1075.44|1072.08|1075.31|1071.95|0
1655426590000|2022-06-17 00:43:10|1075.69|1072.33|1076.31|1072.95|1076.31|1072.95|1075.69|1072.33|0
1655426600000|2022-06-17 00:43:20|1076.06|1072.7|1076.8|1073.44|1076.8|1073.44|1076.06|1072.7|0
1655426610000|2022-06-17 00:43:30|1077.43|1074.07|1077.3|1073.94|1077.43|1074.07|1077.18|1073.82|0
1655426620000|2022-06-17 00:43:40|1077.43|1074.07|1077.18|1073.82|1077.43|1074.07|1077.18|1073.82|0
1655426630000|2022-06-17 00:43:50|1077.05|1073.69|1076.8|1073.44|1077.05|1073.69|1076.55|1073.19|0
1655426640000|2022-06-17 00:44:00|1077.05|1073.69|1077.8|1074.44|1077.8|1074.44|1077.05|1073.69|0
1655426650000|2022-06-17 00:44:10|1077.05|1073.69|1077.05|1073.69|1077.05|1073.69|1077.05|1073.69|0
1655426660000|2022-06-17 00:44:20|1076.31|1072.95|1076.55|1073.19|1076.8|1073.44|1076.31|1072.95|0
1655426670000|2022-06-17 00:44:30|1076.44|1073.08|1075.81|1072.45|1076.44|1073.08|1075.81|1072.45|0
1655426680000|2022-06-17 00:44:40|1075.69|1072.33|1076.31|1072.95|1076.31|1072.95|1075.69|1072.33|0
1655426690000|2022-06-17 00:44:50|1076.06|1072.7|1077.05|1073.69|1077.05|1073.69|1076.06|1072.7|0
1655426700000|2022-06-17 00:45:00|1076.8|1073.44|1076.93|1073.57|1077.05|1073.69|1076.8|1073.44|0
1655426710000|2022-06-17 00:45:10|1076.8|1073.44|1076.06|1072.7|1076.8|1073.44|1076.06|1072.7|0
1655426720000|2022-06-17 00:45:20|1076.31|1072.95|1076.44|1073.08|1076.44|1073.08|1076.31|1072.95|0
1655426730000|2022-06-17 00:45:30|1076.19|1072.83|1076.19|1072.83|1076.19|1072.83|1076.19|1072.83|0
1655426740000|2022-06-17 00:45:40|1075.81|1072.45|1075.44|1072.08|1075.81|1072.45|1075.31|1071.95|0
1655426750000|2022-06-17 00:45:50|1075.69|1072.33|1075.56|1072.2|1075.69|1072.33|1075.56|1072.2|0
1655426760000|2022-06-17 00:46:00|1075.06|1071.7|1074.56|1071.2|1075.06|1071.7|1074.56|1071.2|0
1655426770000|2022-06-17 00:46:10|1074.44|1071.08|1074.81|1071.45|1074.81|1071.45|1074.44|1071.08|0
1655426780000|2022-06-17 00:46:20|1075.06|1071.7|1075.94|1072.58|1075.94|1072.58|1075.06|1071.7|0
1655426790000|2022-06-17 00:46:30|1075.81|1072.45|1075.44|1072.08|1075.81|1072.45|1075.44|1072.08|0
1655426800000|2022-06-17 00:46:40|1074.81|1071.45|1074.94|1071.58|1074.94|1071.58|1074.32|1070.96|0
1655426810000|2022-06-17 00:46:50|1075.06|1071.7|1074.56|1071.2|1075.06|1071.7|1074.56|1071.2|0
1655426820000|2022-06-17 00:47:00|1074.81|1071.45|1075.31|1071.95|1075.31|1071.95|1074.81|1071.45|0
1655426830000|2022-06-17 00:47:10|1075.56|1072.2|1075.06|1071.7|1075.81|1072.45|1075.06|1071.7|0
1655426840000|2022-06-17 00:47:20|1075.19|1071.83|1074.81|1071.45|1075.31|1071.95|1074.81|1071.45|0
1655426850000|2022-06-17 00:47:30|1074.94|1071.58|1074.81|1071.45|1075.06|1071.7|1074.81|1071.45|0
1655426860000|2022-06-17 00:47:40|1074.07|1070.71|1073.95|1070.59|1074.07|1070.71|1073.95|1070.59|0
1655426870000|2022-06-17 00:47:50|1073.82|1070.46|1074.07|1070.71|1074.07|1070.71|1073.82|1070.46|0
1655426880000|2022-06-17 00:48:00|1074.32|1070.96|1074.56|1071.2|1074.69|1071.33|1074.2|1070.84|0
1655426890000|2022-06-17 00:48:10|1074.81|1071.45|1074.44|1071.08|1074.81|1071.45|1074.44|1071.08|0
1655426900000|2022-06-17 00:48:20|1074.69|1071.33|1074.44|1071.08|1074.69|1071.33|1074.32|1070.96|0
1655426910000|2022-06-17 00:48:30|1074.81|1071.45|1074.69|1071.33|1074.81|1071.45|1074.69|1071.33|0
1655426920000|2022-06-17 00:48:40|1074.56|1071.2|1074.81|1071.45|1074.81|1071.45|1074.56|1071.2|0
1655426930000|2022-06-17 00:48:50|1074.94|1071.58|1075.44|1072.08|1075.56|1072.2|1074.94|1071.58|0
1655426940000|2022-06-17 00:49:00|1075.56|1072.2|1075.44|1072.08|1075.56|1072.2|1075.31|1071.95|0
1655426950000|2022-06-17 00:49:10|1075.56|1072.2|1075.44|1072.08|1075.56|1072.2|1075.44|1072.08|0
1655426960000|2022-06-17 00:49:20|1075.56|1072.2|1075.56|1072.2|1075.56|1072.2|1075.56|1072.2|0
1655426970000|2022-06-17 00:49:30|1075.31|1071.95|1075.31|1071.95|1075.31|1071.95|1075.06|1071.7|0
1655426980000|2022-06-17 00:49:40|1075.56|1072.2|1075.06|1071.7|1075.56|1072.2|1075.06|1071.7|0
1655426990000|2022-06-17 00:49:50|1074.81|1071.45|1074.81|1071.45|1074.81|1071.45|1074.56|1071.2|0
1655427000000|2022-06-17 00:50:00|1074.94|1071.58|1074.94|1071.58|1074.94|1071.58|1074.94|1071.58|0
1655427010000|2022-06-17 00:50:10|1074.81|1071.45|1074.56|1071.2|1074.81|1071.45|1074.56|1071.2|0
1655427020000|2022-06-17 00:50:20|1074.81|1071.45|1074.81|1071.45|1075.06|1071.7|1074.81|1071.45|0
1655427030000|2022-06-17 00:50:30|1074.94|1071.58|1075.19|1071.83|1075.19|1071.83|1074.81|1071.45|0
1655427040000|2022-06-17 00:50:40|1075.31|1071.95|1075.31|1071.95|1075.31|1071.95|1075.19|1071.83|0
1655427050000|2022-06-17 00:50:50|1075.56|1072.2|1075.56|1072.2|1075.69|1072.33|1075.56|1072.2|0
1655427070000|2022-06-17 00:51:10|1075.69|1072.33|1075.06|1071.7|1075.69|1072.33|1075.06|1071.7|0
1655427080000|2022-06-17 00:51:20|1075.31|1071.95|1075.81|1072.45|1075.81|1072.45|1075.31|1071.95|0
1655427090000|2022-06-17 00:51:30|1075.44|1072.08|1075.06|1071.7|1075.44|1072.08|1075.06|1071.7|0
1655427100000|2022-06-17 00:51:40|1075.19|1071.83|1075.56|1072.2|1075.56|1072.2|1075.19|1071.83|0
1655427110000|2022-06-17 00:51:50|1075.44|1072.08|1075.56|1072.2|1075.56|1072.2|1075.19|1071.83|0
1655427120000|2022-06-17 00:52:00|1075.44|1072.08|1075.56|1072.2|1075.56|1072.2|1075.44|1072.08|0
1655427130000|2022-06-17 00:52:10|1075.44|1072.08|1075.56|1072.2|1075.56|1072.2|1075.44|1072.08|0
1655427140000|2022-06-17 00:52:20|1075.69|1072.33|1075.31|1071.95|1075.69|1072.33|1075.31|1071.95|0
1655427150000|2022-06-17 00:52:30|1074.94|1071.58|1074.81|1071.45|1074.94|1071.58|1074.69|1071.33|0
1655427160000|2022-06-17 00:52:40|1074.69|1071.33|1075.19|1071.83|1075.19|1071.83|1074.69|1071.33|0
1655427170000|2022-06-17 00:52:50|1074.81|1071.45|1074.69|1071.33|1074.81|1071.45|1074.69|1071.33|0
1655427180000|2022-06-17 00:53:00|1074.81|1071.45|1074.07|1070.71|1074.81|1071.45|1074.07|1070.71|0
1655427190000|2022-06-17 00:53:10|1073.82|1070.46|1073.95|1070.59|1074.07|1070.71|1073.82|1070.46|0
1655427200000|2022-06-17 00:53:20|1074.31|1070.95|1074.07|1070.71|1074.31|1070.95|1074.07|1070.71|0
1655427210000|2022-06-17 00:53:30|1073.82|1070.46|1073.57|1070.21|1073.82|1070.46|1073.57|1070.21|0
1655427220000|2022-06-17 00:53:40|1073.32|1069.96|1072.82|1069.46|1073.32|1069.96|1072.82|1069.46|0
1655427230000|2022-06-17 00:53:50|1073.07|1069.71|1072.82|1069.46|1073.07|1069.71|1072.82|1069.46|0
1655427240000|2022-06-17 00:54:00|1072.57|1069.21|1072.32|1068.96|1072.57|1069.21|1072.32|1068.96|0
1655427250000|2022-06-17 00:54:10|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|0
1655427260000|2022-06-17 00:54:20|1072.82|1069.46|1073.32|1069.96|1073.32|1069.96|1072.82|1069.46|0
1655427270000|2022-06-17 00:54:30|1073.2|1069.84|1073.07|1069.71|1073.32|1069.96|1073.07|1069.71|0
1655427280000|2022-06-17 00:54:40|1072.82|1069.46|1073.32|1069.96|1073.32|1069.96|1072.82|1069.46|0
1655427290000|2022-06-17 00:54:50|1073.07|1069.71|1073.32|1069.96|1073.32|1069.96|1073.07|1069.71|0
1655427300000|2022-06-17 00:55:00|1073.2|1069.84|1072.82|1069.46|1073.2|1069.84|1072.82|1069.46|0
1655427310000|2022-06-17 00:55:10|1073.07|1069.71|1072.82|1069.46|1073.07|1069.71|1072.82|1069.46|0
1655427320000|2022-06-17 00:55:20|1072.7|1069.34|1073.07|1069.71|1073.07|1069.71|1072.7|1069.34|0
1655427330000|2022-06-17 00:55:30|1073.32|1069.96|1073.82|1070.46|1073.82|1070.46|1073.32|1069.96|0
1655427340000|2022-06-17 00:55:40|1074.07|1070.71|1074.56|1071.2|1074.56|1071.2|1074.07|1070.71|0
1655427350000|2022-06-17 00:55:50|1075.06|1071.7|1074.44|1071.08|1075.06|1071.7|1074.44|1071.08|0
1655427360000|2022-06-17 00:56:00|1074.56|1071.2|1073.57|1070.21|1074.56|1071.2|1073.57|1070.21|0
1655427370000|2022-06-17 00:56:10|1073.32|1069.96|1073.32|1069.96|1073.32|1069.96|1073.2|1069.84|0
1655427380000|2022-06-17 00:56:20|1073.57|1070.21|1073.45|1070.09|1073.7|1070.34|1073.45|1070.09|0
1655427390000|2022-06-17 00:56:30|1073.57|1070.21|1073.7|1070.34|1073.95|1070.59|1073.57|1070.21|0
1655427400000|2022-06-17 00:56:40|1073.45|1070.09|1073.2|1069.84|1073.45|1070.09|1073.2|1069.84|0
1655427410000|2022-06-17 00:56:50|1073.32|1069.96|1073.45|1070.09|1073.45|1070.09|1073.32|1069.96|0
1655427420000|2022-06-17 00:57:00|1072.95|1069.59|1072.95|1069.59|1072.95|1069.59|1072.82|1069.46|0
1655427430000|2022-06-17 00:57:10|1073.07|1069.71|1072.95|1069.59|1073.07|1069.71|1072.95|1069.59|0
1655427440000|2022-06-17 00:57:20|1073.07|1069.71|1073.07|1069.71|1073.07|1069.71|1072.82|1069.46|0
1655427450000|2022-06-17 00:57:30|1073.45|1070.09|1073.45|1070.09|1073.45|1070.09|1073.32|1069.96|0
1655427460000|2022-06-17 00:57:40|1074.07|1070.71|1073.95|1070.59|1074.31|1070.95|1073.95|1070.59|0
1655427470000|2022-06-17 00:57:50|1074.07|1070.71|1073.57|1070.21|1074.07|1070.71|1073.57|1070.21|0
1655427480000|2022-06-17 00:58:00|1073.7|1070.34|1073.32|1069.96|1073.82|1070.46|1073.32|1069.96|0
1655427490000|2022-06-17 00:58:10|1073.45|1070.09|1073.57|1070.21|1073.57|1070.21|1073.45|1070.09|0
1655427500000|2022-06-17 00:58:20|1073.82|1070.46|1073.7|1070.34|1073.82|1070.46|1073.57|1070.21|0
1655427510000|2022-06-17 00:58:30|1073.45|1070.09|1073.45|1070.09|1073.57|1070.21|1073.45|1070.09|0
1655427520000|2022-06-17 00:58:40|1073.32|1069.96|1073.45|1070.09|1073.57|1070.21|1073.32|1069.96|0
1655427530000|2022-06-17 00:58:50|1073.32|1069.96|1073.7|1070.34|1073.7|1070.34|1073.32|1069.96|0
1655427540000|2022-06-17 00:59:00|1073.57|1070.21|1073.32|1069.96|1073.7|1070.34|1073.32|1069.96|0
1655427550000|2022-06-17 00:59:10|1073.2|1069.84|1073.32|1069.96|1073.45|1070.09|1073.2|1069.84|0
1655427560000|2022-06-17 00:59:20|1073.07|1069.71|1073.32|1069.96|1073.32|1069.96|1073.07|1069.71|0
1655427570000|2022-06-17 00:59:30|1073.2|1069.84|1072.82|1069.46|1073.2|1069.84|1072.82|1069.46|0
1655427580000|2022-06-17 00:59:40|1072.57|1069.21|1071.83|1068.47|1072.57|1069.21|1071.83|1068.47|0
1655427590000|2022-06-17 00:59:50|1071.58|1068.22|1071.83|1068.47|1072.08|1068.72|1071.58|1068.22|0
1655427600000|2022-06-17 01:00:00|1072.08|1068.72|1071.33|1067.97|1072.57|1069.21|1071.33|1067.97|0
1655427610000|2022-06-17 01:00:10|1070.71|1067.35|1070.83|1067.47|1070.83|1067.47|1070.71|1067.35|0
1655427620000|2022-06-17 01:00:20|1071.08|1067.72|1070.58|1067.22|1071.08|1067.72|1070.58|1067.22|0
1655427630000|2022-06-17 01:00:30|1070.83|1067.47|1070.33|1066.97|1070.83|1067.47|1070.33|1066.97|0
1655427640000|2022-06-17 01:00:40|1070.58|1067.22|1070.58|1067.22|1070.58|1067.22|1070.58|1067.22|0
1655427650000|2022-06-17 01:00:50|1070.71|1067.35|1070.46|1067.1|1070.71|1067.35|1070.46|1067.1|0
1655427660000|2022-06-17 01:01:00|1070.83|1067.47|1071.08|1067.72|1071.08|1067.72|1070.83|1067.47|0
1655427670000|2022-06-17 01:01:10|1070.58|1067.22|1071.21|1067.85|1071.21|1067.85|1070.58|1067.22|0
1655427680000|2022-06-17 01:01:20|1071.33|1067.97|1071.33|1067.97|1071.33|1067.97|1071.33|1067.97|0
1655427690000|2022-06-17 01:01:30|1071.58|1068.22|1071.58|1068.22|1071.58|1068.22|1071.33|1067.97|0
1655427700000|2022-06-17 01:01:40|1071.71|1068.35|1071.58|1068.22|1071.83|1068.47|1071.58|1068.22|0
1655427710000|2022-06-17 01:01:50|1071.96|1068.6|1072.57|1069.21|1072.57|1069.21|1071.96|1068.6|0
1655427720000|2022-06-17 01:02:00|1072.32|1068.96|1072.32|1068.96|1072.57|1069.21|1072.32|1068.96|0
1655427730000|2022-06-17 01:02:10|1072.08|1068.72|1071.08|1067.72|1072.08|1068.72|1071.08|1067.72|0
1655427740000|2022-06-17 01:02:20|1071.58|1068.22|1071.46|1068.1|1071.58|1068.22|1071.33|1067.97|0
1655427750000|2022-06-17 01:02:30|1072.2|1068.84|1072.45|1069.09|1072.57|1069.21|1072.2|1068.84|0
1655427760000|2022-06-17 01:02:40|1071.83|1068.47|1072.08|1068.72|1072.08|1068.72|1071.83|1068.47|0
1655427770000|2022-06-17 01:02:50|1071.96|1068.6|1072.82|1069.46|1072.82|1069.46|1071.96|1068.6|0
1655427780000|2022-06-17 01:03:00|1072.7|1069.34|1072.32|1068.96|1072.7|1069.34|1072.2|1068.84|0
1655427790000|2022-06-17 01:03:10|1072.57|1069.21|1072.45|1069.09|1072.57|1069.21|1072.2|1068.84|0
1655427800000|2022-06-17 01:03:20|1072.2|1068.84|1071.83|1068.47|1072.2|1068.84|1071.83|1068.47|0
1655427810000|2022-06-17 01:03:30|1072.08|1068.72|1072.7|1069.34|1072.7|1069.34|1072.08|1068.72|0
1655427820000|2022-06-17 01:03:40|1072.82|1069.46|1072.82|1069.46|1072.82|1069.46|1072.7|1069.34|0
1655427830000|2022-06-17 01:03:50|1072.95|1069.59|1072.45|1069.09|1072.95|1069.59|1072.45|1069.09|0
1655427840000|2022-06-17 01:04:00|1072.7|1069.34|1072.45|1069.09|1072.7|1069.34|1072.45|1069.09|0
1655427850000|2022-06-17 01:04:10|1072.7|1069.34|1072.95|1069.59|1072.95|1069.59|1072.7|1069.34|0
1655427860000|2022-06-17 01:04:20|1073.32|1069.96|1073.82|1070.46|1073.82|1070.46|1073.07|1069.71|0
1655427870000|2022-06-17 01:04:30|1074.44|1071.08|1074.07|1070.71|1074.44|1071.08|1073.7|1070.34|0
1655427880000|2022-06-17 01:04:40|1073.7|1070.34|1074.07|1070.71|1074.07|1070.71|1073.45|1070.09|0
1655427890000|2022-06-17 01:04:50|1074.31|1070.95|1073.95|1070.59|1074.31|1070.95|1073.95|1070.59|0
1655427900000|2022-06-17 01:05:00|1073.82|1070.46|1073.32|1069.96|1073.82|1070.46|1073.32|1069.96|0
1655427910000|2022-06-17 01:05:10|1073.57|1070.21|1072.7|1069.34|1073.57|1070.21|1072.7|1069.34|0
1655427920000|2022-06-17 01:05:20|1072.2|1068.84|1071.83|1068.47|1072.2|1068.84|1071.83|1068.47|0
1655427930000|2022-06-17 01:05:30|1072.2|1068.84|1072.32|1068.96|1072.32|1068.96|1072.2|1068.84|0
1655427940000|2022-06-17 01:05:40|1072.45|1069.09|1071.58|1068.22|1072.45|1069.09|1071.58|1068.22|0
1655427950000|2022-06-17 01:05:50|1071.83|1068.47|1072.08|1068.72|1072.08|1068.72|1071.83|1068.47|0
1655427960000|2022-06-17 01:06:00|1071.96|1068.6|1071.33|1067.97|1072.08|1068.72|1071.33|1067.97|0
1655427970000|2022-06-17 01:06:10|1070.96|1067.6|1071.08|1067.72|1071.08|1067.72|1070.96|1067.6|0
1655427980000|2022-06-17 01:06:20|1071.21|1067.85|1070.71|1067.35|1071.21|1067.85|1070.58|1067.22|0
1655427990000|2022-06-17 01:06:30|1070.83|1067.47|1070.58|1067.22|1070.83|1067.47|1070.58|1067.22|0
1655428000000|2022-06-17 01:06:40|1070.96|1067.6|1070.71|1067.35|1071.08|1067.72|1070.71|1067.35|0
1655428010000|2022-06-17 01:06:50|1070.58|1067.22|1070.83|1067.47|1070.83|1067.47|1070.58|1067.22|0
1655428020000|2022-06-17 01:07:00|1070.58|1067.22|1070.33|1066.97|1070.58|1067.22|1070.33|1066.97|0
1655428030000|2022-06-17 01:07:10|1070.09|1066.73|1069.09|1065.73|1070.09|1066.73|1069.09|1065.73|0
1655428040000|2022-06-17 01:07:20|1068.84|1065.48|1068.34|1064.98|1068.84|1065.48|1068.34|1064.98|0
1655428050000|2022-06-17 01:07:30|1068.59|1065.23|1069.34|1065.98|1069.34|1065.98|1068.59|1065.23|0
1655428060000|2022-06-17 01:07:40|1069.59|1066.23|1070.09|1066.73|1070.09|1066.73|1069.59|1066.23|0
1655428070000|2022-06-17 01:07:50|1070.33|1066.97|1070.09|1066.73|1070.33|1066.97|1070.09|1066.73|0
1655428080000|2022-06-17 01:08:00|1069.84|1066.48|1070.09|1066.73|1070.09|1066.73|1069.84|1066.48|0
1655428090000|2022-06-17 01:08:10|1070.33|1066.97|1070.09|1066.73|1070.58|1067.22|1070.09|1066.73|0
1655428100000|2022-06-17 01:08:20|1070.33|1066.97|1070.58|1067.22|1070.58|1067.22|1070.33|1066.97|0
1655428110000|2022-06-17 01:08:30|1070.46|1067.1|1070.83|1067.47|1070.83|1067.47|1070.46|1067.1|0
1655428120000|2022-06-17 01:08:40|1070.58|1067.22|1070.21|1066.85|1070.58|1067.22|1070.09|1066.73|0
1655428130000|2022-06-17 01:08:50|1070.33|1066.97|1070.58|1067.22|1070.58|1067.22|1070.33|1066.97|0
1655428140000|2022-06-17 01:09:00|1070.46|1067.1|1070.71|1067.35|1070.83|1067.47|1070.46|1067.1|0
1655428150000|2022-06-17 01:09:10|1070.46|1067.1|1070.33|1066.97|1070.46|1067.1|1070.33|1066.97|0
1655428160000|2022-06-17 01:09:20|1070.46|1067.1|1070.46|1067.1|1070.58|1067.22|1070.33|1066.97|0
1655428170000|2022-06-17 01:09:30|1070.33|1066.97|1070.09|1066.73|1070.33|1066.97|1070.09|1066.73|0
1655428180000|2022-06-17 01:09:40|1069.84|1066.48|1069.84|1066.48|1069.84|1066.48|1069.84|1066.48|0
1655428190000|2022-06-17 01:09:50|1069.59|1066.23|1069.84|1066.48|1069.84|1066.48|1069.59|1066.23|0
1655428200000|2022-06-17 01:10:00|1069.59|1066.23|1069.59|1066.23|1069.59|1066.23|1069.34|1065.98|0
1655428210000|2022-06-17 01:10:10|1070.09|1066.73|1070.33|1066.97|1070.33|1066.97|1070.09|1066.73|0
1655428220000|2022-06-17 01:10:20|1070.58|1067.22|1070.83|1067.47|1070.83|1067.47|1070.58|1067.22|0
1655428230000|2022-06-17 01:10:30|1070.58|1067.22|1070.58|1067.22|1070.58|1067.22|1070.58|1067.22|0
1655428240000|2022-06-17 01:10:40|1070.83|1067.47|1070.83|1067.47|1070.83|1067.47|1070.71|1067.35|0
1655428250000|2022-06-17 01:10:50|1071.33|1067.97|1071.08|1067.72|1071.33|1067.97|1071.08|1067.72|0
1655428260000|2022-06-17 01:11:00|1071.21|1067.85|1071.08|1067.72|1071.21|1067.85|1071.08|1067.72|0
1655428270000|2022-06-17 01:11:10|1071.33|1067.97|1071.08|1067.72|1071.33|1067.97|1071.08|1067.72|0
1655428280000|2022-06-17 01:11:20|1071.33|1067.97|1071.58|1068.22|1071.58|1068.22|1071.33|1067.97|0
1655428290000|2022-06-17 01:11:30|1071.33|1067.97|1071.33|1067.97|1071.33|1067.97|1071.33|1067.97|0
1655428300000|2022-06-17 01:11:40|1071.58|1068.22|1071.46|1068.1|1071.58|1068.22|1071.33|1067.97|0
1655428310000|2022-06-17 01:11:50|1071.58|1068.22|1071.58|1068.22|1071.58|1068.22|1071.58|1068.22|0
1655428320000|2022-06-17 01:12:00|1072.08|1068.72|1072.32|1068.96|1072.32|1068.96|1072.08|1068.72|0
1655428330000|2022-06-17 01:12:10|1072.2|1068.84|1072.08|1068.72|1072.2|1068.84|1072.08|1068.72|0
1655428340000|2022-06-17 01:12:20|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|1072.57|1069.21|0
1655428350000|2022-06-17 01:12:30|1072.32|1068.96|1072.32|1068.96|1072.32|1068.96|1072.32|1068.96|0
1655428360000|2022-06-17 01:12:40|1072.2|1068.84|1072.08|1068.72|1072.2|1068.84|1072.08|1068.72|0
1655428370000|2022-06-17 01:12:50|1072.32|1068.96|1072.57|1069.21|1072.57|1069.21|1072.32|1068.96|0
1655428380000|2022-06-17 01:13:00|1072.45|1069.09|1072.08|1068.72|1072.45|1069.09|1071.96|1068.6|0
1655428390000|2022-06-17 01:13:10|1071.96|1068.6|1072.57|1069.21|1072.57|1069.21|1071.83|1068.47|0
1655428400000|2022-06-17 01:13:20|1072.45|1069.09|1072.08|1068.72|1072.45|1069.09|1072.08|1068.72|0
1655428410000|2022-06-17 01:13:30|1071.83|1068.47|1071.58|1068.22|1072.08|1068.72|1071.58|1068.22|0
1655428420000|2022-06-17 01:13:40|1071.71|1068.35|1071.71|1068.35|1071.71|1068.35|1071.46|1068.1|0
1655428430000|2022-06-17 01:13:50|1071.83|1068.47|1071.58|1068.22|1071.83|1068.47|1071.46|1068.1|0
1655428440000|2022-06-17 01:14:00|1071.21|1067.85|1070.83|1067.47|1071.21|1067.85|1070.83|1067.47|0
1655428450000|2022-06-17 01:14:10|1070.96|1067.6|1070.58|1067.22|1070.96|1067.6|1070.58|1067.22|0
1655428460000|2022-06-17 01:14:20|1070.46|1067.1|1070.46|1067.1|1070.46|1067.1|1070.33|1066.97|0
1655428470000|2022-06-17 01:14:30|1070.08|1066.72|1070.46|1067.1|1070.46|1067.1|1070.08|1066.72|0
1655428480000|2022-06-17 01:14:40|1070.21|1066.85|1070.33|1066.97|1070.33|1066.97|1070.08|1066.72|0
1655428490000|2022-06-17 01:14:50|1070.71|1067.35|1071.08|1067.72|1071.08|1067.72|1070.71|1067.35|0
1655428500000|2022-06-17 01:15:00|1070.96|1067.6|1070.33|1066.97|1070.96|1067.6|1069.84|1066.48|0
1655428510000|2022-06-17 01:15:10|1070.58|1067.22|1070.21|1066.85|1070.58|1067.22|1070.21|1066.85|0
1655428520000|2022-06-17 01:15:20|1070.08|1066.72|1070.08|1066.72|1070.21|1066.85|1070.08|1066.72|0
1655428530000|2022-06-17 01:15:30|1069.72|1066.36|1069.72|1066.36|1069.84|1066.48|1069.72|1066.36|0
1655428540000|2022-06-17 01:15:40|1069.09|1065.73|1068.97|1065.61|1069.09|1065.73|1068.84|1065.48|0
1655428550000|2022-06-17 01:15:50|1068.72|1065.36|1068.84|1065.48|1068.84|1065.48|1068.59|1065.23|0
1655428560000|2022-06-17 01:16:00|1069.22|1065.86|1069.09|1065.73|1069.22|1065.86|1068.72|1065.36|0
1655428570000|2022-06-17 01:16:10|1069.34|1065.98|1069.84|1066.48|1069.84|1066.48|1069.34|1065.98|0
1655428580000|2022-06-17 01:16:20|1070.08|1066.72|1069.09|1065.73|1070.08|1066.72|1069.09|1065.73|0
1655428590000|2022-06-17 01:16:30|1069.22|1065.86|1069.47|1066.11|1069.47|1066.11|1069.22|1065.86|0
1655428600000|2022-06-17 01:16:40|1069.34|1065.98|1069.09|1065.73|1069.34|1065.98|1069.09|1065.73|0
1655428610000|2022-06-17 01:16:50|1068.59|1065.23|1068.59|1065.23|1068.84|1065.48|1068.59|1065.23|0
1655428620000|2022-06-17 01:17:00|1068.34|1064.98|1068.22|1064.86|1068.34|1064.98|1068.09|1064.73|0
1655428630000|2022-06-17 01:17:10|1068.34|1064.98|1068.47|1065.11|1068.59|1065.23|1068.34|1064.98|0
1655428640000|2022-06-17 01:17:20|1068.59|1065.23|1068.97|1065.61|1068.97|1065.61|1068.59|1065.23|0
1655428650000|2022-06-17 01:17:30|1068.72|1065.36|1068.47|1065.11|1068.72|1065.36|1068.47|1065.11|0
1655428660000|2022-06-17 01:17:40|1068.34|1064.98|1068.84|1065.48|1068.84|1065.48|1068.34|1064.98|0
1655428670000|2022-06-17 01:17:50|1068.72|1065.36|1069.09|1065.73|1069.09|1065.73|1068.72|1065.36|0
1655428680000|2022-06-17 01:18:00|1068.59|1065.23|1069.09|1065.73|1069.09|1065.73|1068.59|1065.23|0
1655428690000|2022-06-17 01:18:10|1068.59|1065.23|1068.59|1065.23|1068.84|1065.48|1068.59|1065.23|0
1655428700000|2022-06-17 01:18:20|1068.84|1065.48|1068.84|1065.48|1068.84|1065.48|1068.84|1065.48|0
1655428710000|2022-06-17 01:18:30|1069.09|1065.73|1069.09|1065.73|1069.09|1065.73|1069.09|1065.73|0
1655428720000|2022-06-17 01:18:40|1070.08|1066.72|1069.34|1065.98|1070.08|1066.72|1069.34|1065.98|0
1655428730000|2022-06-17 01:18:50|1069.09|1065.73|1069.72|1066.36|1069.72|1066.36|1068.84|1065.48|0
1655428740000|2022-06-17 01:19:00|1069.84|1066.48|1070.08|1066.72|1070.08|1066.72|1069.59|1066.23|0
1655428750000|2022-06-17 01:19:10|1070.46|1067.1|1070.58|1067.22|1070.58|1067.22|1070.46|1067.1|0
1655428770000|2022-06-17 01:19:30|1070.33|1066.97|1070.58|1067.22|1070.58|1067.22|1070.33|1066.97|0
1655428780000|2022-06-17 01:19:40|1070.33|1066.97|1070.33|1066.97|1070.33|1066.97|1070.33|1066.97|0
1655428790000|2022-06-17 01:19:50|1070.58|1067.22|1070.58|1067.22|1070.71|1067.35|1070.58|1067.22|0
1655428800000|2022-06-17 01:20:00|1070.46|1067.1|1070.58|1067.22|1070.58|1067.22|1070.33|1066.97|0
1655428810000|2022-06-17 01:20:10|1070.83|1067.47|1071.08|1067.72|1071.08|1067.72|1070.83|1067.47|0
1655428820000|2022-06-17 01:20:20|1071.46|1068.1|1071.71|1068.35|1071.71|1068.35|1071.46|1068.1|0
1655428830000|2022-06-17 01:20:30|1071.83|1068.47|1071.58|1068.22|1071.83|1068.47|1071.58|1068.22|0
1655428840000|2022-06-17 01:20:40|1071.46|1068.1|1071.46|1068.1|1071.46|1068.1|1071.33|1067.97|0
1655428850000|2022-06-17 01:20:50|1071.58|1068.22|1071.33|1067.97|1071.58|1068.22|1071.33|1067.97|0
1655428860000|2022-06-17 01:21:00|1070.96|1067.6|1070.21|1066.85|1070.96|1067.6|1070.21|1066.85|0
1655428870000|2022-06-17 01:21:10|1070.08|1066.72|1069.09|1065.73|1070.08|1066.72|1069.09|1065.73|0
1655428880000|2022-06-17 01:21:20|1068.84|1065.48|1069.34|1065.98|1069.34|1065.98|1068.84|1065.48|0
1655428890000|2022-06-17 01:21:30|1069.72|1066.36|1069.97|1066.61|1069.97|1066.61|1069.72|1066.36|0
1655428900000|2022-06-17 01:21:40|1069.84|1066.48|1070.58|1067.22|1070.58|1067.22|1069.84|1066.48|0
1655428910000|2022-06-17 01:21:50|1070.83|1067.47|1070.71|1067.35|1070.83|1067.47|1070.58|1067.22|0
1655428920000|2022-06-17 01:22:00|1070.58|1067.22|1070.83|1067.47|1070.96|1067.6|1070.58|1067.22|0
1655428930000|2022-06-17 01:22:10|1071.08|1067.72|1071.08|1067.72|1071.08|1067.72|1071.08|1067.72|0
1655428940000|2022-06-17 01:22:20|1071.33|1067.97|1071.83|1068.47|1071.83|1068.47|1071.33|1067.97|0
1655428950000|2022-06-17 01:22:30|1071.58|1068.22|1071.33|1067.97|1071.58|1068.22|1071.33|1067.97|0
1655428960000|2022-06-17 01:22:40|1071.58|1068.22|1071.96|1068.6|1072.08|1068.72|1071.58|1068.22|0
1655428970000|2022-06-17 01:22:50|1072.32|1068.96|1072.32|1068.96|1072.45|1069.09|1072.32|1068.96|0
1655428980000|2022-06-17 01:23:00|1072.57|1069.21|1072.32|1068.96|1072.57|1069.21|1072.08|1068.72|0
1655428990000|2022-06-17 01:23:10|1072.2|1068.84|1072.2|1068.84|1072.2|1068.84|1072.2|1068.84|0
1655429000000|2022-06-17 01:23:20|1072.08|1068.72|1071.83|1068.47|1072.08|1068.72|1071.83|1068.47|0
1655429010000|2022-06-17 01:23:30|1071.96|1068.6|1071.71|1068.35|1072.08|1068.72|1071.71|1068.35|0
1655429020000|2022-06-17 01:23:40|1071.83|1068.47|1071.71|1068.35|1071.83|1068.47|1071.71|1068.35|0
1655429030000|2022-06-17 01:23:50|1071.83|1068.47|1071.83|1068.47|1071.83|1068.47|1071.83|1068.47|0
1655429040000|2022-06-17 01:24:00|1072.08|1068.72|1070.58|1067.22|1072.08|1068.72|1070.58|1067.22|0
1655429050000|2022-06-17 01:24:10|1070.33|1066.97|1070.71|1067.35|1070.83|1067.47|1070.33|1066.97|0
1655429060000|2022-06-17 01:24:20|1070.58|1067.22|1070.96|1067.6|1070.96|1067.6|1070.58|1067.22|0
1655429070000|2022-06-17 01:24:30|1070.71|1067.35|1070.58|1067.22|1070.71|1067.35|1070.46|1067.1|0
1655429080000|2022-06-17 01:24:40|1070.83|1067.47|1070.58|1067.22|1070.83|1067.47|1070.58|1067.22|0
1655429090000|2022-06-17 01:24:50|1070.46|1067.1|1070.58|1067.22|1070.58|1067.22|1070.46|1067.1|0
1655429100000|2022-06-17 01:25:00|1070.46|1067.1|1070.08|1066.72|1070.46|1067.1|1070.08|1066.72|0
1655429110000|2022-06-17 01:25:10|1069.97|1066.61|1070.21|1066.85|1070.21|1066.85|1069.97|1066.61|0
1655429120000|2022-06-17 01:25:20|1070.33|1066.97|1071.33|1067.97|1071.33|1067.97|1070.33|1066.97|0
1655429130000|2022-06-17 01:25:30|1071.83|1068.47|1071.58|1068.22|1071.83|1068.47|1071.58|1068.22|0
1655429140000|2022-06-17 01:25:40|1071.46|1068.1|1070.96|1067.6|1071.46|1068.1|1070.96|1067.6|0
1655429150000|2022-06-17 01:25:50|1071.08|1067.72|1070.83|1067.47|1071.33|1067.97|1070.83|1067.47|0
1655429160000|2022-06-17 01:26:00|1071.08|1067.72|1070.71|1067.35|1071.08|1067.72|1070.58|1067.22|0
1655429170000|2022-06-17 01:26:10|1070.83|1067.47|1070.33|1066.97|1070.83|1067.47|1070.33|1066.97|0
1655429180000|2022-06-17 01:26:20|1070.83|1067.47|1070.58|1067.22|1070.83|1067.47|1070.58|1067.22|0
1655429190000|2022-06-17 01:26:30|1070.71|1067.35|1069.84|1066.48|1070.71|1067.35|1069.84|1066.48|0
1655429200000|2022-06-17 01:26:40|1070.08|1066.72|1070.83|1067.47|1070.83|1067.47|1070.08|1066.72|0
1655429210000|2022-06-17 01:26:50|1071.33|1067.97|1071.21|1067.85|1071.46|1068.1|1071.21|1067.85|0
1655429220000|2022-06-17 01:27:00|1070.71|1067.35|1070.71|1067.35|1070.71|1067.35|1070.71|1067.35|0
1655429230000|2022-06-17 01:27:10|1070.83|1067.47|1071.21|1067.85|1071.21|1067.85|1070.71|1067.35|0
1655429240000|2022-06-17 01:27:20|1070.96|1067.6|1070.96|1067.6|1070.96|1067.6|1070.83|1067.47|0
1655429250000|2022-06-17 01:27:30|1070.58|1067.22|1070.58|1067.22|1070.58|1067.22|1070.33|1066.97|0
1655429260000|2022-06-17 01:27:40|1070.96|1067.6|1070.58|1067.22|1070.96|1067.6|1070.33|1066.97|0
1655429270000|2022-06-17 01:27:50|1070.83|1067.47|1070.96|1067.6|1070.96|1067.6|1070.83|1067.47|0
1655429280000|2022-06-17 01:28:00|1071.08|1067.72|1070.96|1067.6|1071.08|1067.72|1070.71|1067.35|0
1655429290000|2022-06-17 01:28:10|1071.08|1067.72|1071.33|1067.97|1071.46|1068.1|1071.08|1067.72|0
1655429300000|2022-06-17 01:28:20|1071.46|1068.1|1071.58|1068.22|1071.58|1068.22|1071.46|1068.1|0
1655429310000|2022-06-17 01:28:30|1071.46|1068.1|1071.33|1067.97|1071.58|1068.22|1071.33|1067.97|0
1655429320000|2022-06-17 01:28:40|1071.08|1067.72|1071.08|1067.72|1071.08|1067.72|1070.96|1067.6|0
1655429330000|2022-06-17 01:28:50|1070.96|1067.6|1071.58|1068.22|1071.58|1068.22|1070.96|1067.6|0
1655429340000|2022-06-17 01:29:00|1071.33|1067.97|1071.46|1068.1|1071.46|1068.1|1071.33|1067.97|0
1655429350000|2022-06-17 01:29:10|1071.33|1067.97|1071.21|1067.85|1071.33|1067.97|1071.08|1067.72|0
1655429360000|2022-06-17 01:29:20|1071.33|1067.97|1071.33|1067.97|1071.33|1067.97|1071.21|1067.85|0
1655429370000|2022-06-17 01:29:30|1071.08|1067.72|1070.71|1067.35|1071.08|1067.72|1070.46|1067.1|0
1655429380000|2022-06-17 01:29:40|1071.08|1067.72|1070.83|1067.47|1071.08|1067.72|1070.71|1067.35|0
1655429390000|2022-06-17 01:29:50|1070.96|1067.6|1071.33|1067.97|1071.33|1067.97|1070.96|1067.6|0
1655429400000|2022-06-17 01:30:00|1071.21|1067.85|1071.46|1068.1|1071.83|1068.47|1071.21|1067.85|0
1655429410000|2022-06-17 01:30:10|1071.58|1068.22|1071.08|1067.72|1071.58|1068.22|1071.08|1067.72|0
1655429420000|2022-06-17 01:30:20|1070.83|1067.47|1070.58|1067.22|1070.83|1067.47|1070.58|1067.22|0
1655429430000|2022-06-17 01:30:30|1070.46|1067.1|1070.33|1066.97|1070.58|1067.22|1070.33|1066.97|0
1655429440000|2022-06-17 01:30:40|1070.08|1066.72|1070.33|1066.97|1070.33|1066.97|1070.08|1066.72|0
1655429450000|2022-06-17 01:30:50|1070.58|1067.22|1070.96|1067.6|1071.08|1067.72|1070.58|1067.22|0
1655429460000|2022-06-17 01:31:00|1071.08|1067.72|1071.08|1067.72|1071.21|1067.85|1071.08|1067.72|0
1655429470000|2022-06-17 01:31:10|1071.33|1067.97|1071.33|1067.97|1071.33|1067.97|1071.08|1067.72|0
1655429480000|2022-06-17 01:31:20|1070.83|1067.47|1071.08|1067.72|1071.46|1068.1|1070.83|1067.47|0
1655429490000|2022-06-17 01:31:30|1071.21|1067.85|1070.96|1067.6|1071.21|1067.85|1070.96|1067.6|0
1655429500000|2022-06-17 01:31:40|1070.83|1067.47|1070.58|1067.22|1070.83|1067.47|1070.58|1067.22|0
1655429510000|2022-06-17 01:31:50|1070.71|1067.35|1070.08|1066.72|1070.83|1067.47|1070.08|1066.72|0
1655429520000|2022-06-17 01:32:00|1069.97|1066.61|1069.34|1065.98|1069.97|1066.61|1069.34|1065.98|0
1655429530000|2022-06-17 01:32:10|1069.09|1065.73|1068.34|1064.98|1069.09|1065.73|1068.34|1064.98|0
1655429540000|2022-06-17 01:32:20|1068.72|1065.36|1068.84|1065.48|1068.84|1065.48|1068.59|1065.23|0
1655429550000|2022-06-17 01:32:30|1068.72|1065.36|1068.34|1064.98|1068.84|1065.48|1068.34|1064.98|0
1655429560000|2022-06-17 01:32:40|1067.98|1064.62|1067.73|1064.37|1068.09|1064.73|1067.73|1064.37|0
1655429570000|2022-06-17 01:32:50|1067.6|1064.24|1067.35|1063.99|1067.85|1064.49|1067.35|1063.99|0
1655429580000|2022-06-17 01:33:00|1067.6|1064.24|1067.23|1063.87|1067.6|1064.24|1067.23|1063.87|0
1655429590000|2022-06-17 01:33:10|1067.1|1063.74|1067.23|1063.87|1067.23|1063.87|1066.98|1063.62|0
1655429600000|2022-06-17 01:33:20|1067.85|1064.49|1067.6|1064.24|1068.09|1064.73|1067.6|1064.24|0
1655429610000|2022-06-17 01:33:30|1067.48|1064.12|1067.1|1063.74|1067.48|1064.12|1067.1|1063.74|0
1655429620000|2022-06-17 01:33:40|1066.98|1063.62|1066.6|1063.24|1066.98|1063.62|1066.6|1063.24|0
1655429630000|2022-06-17 01:33:50|1066.85|1063.49|1066.48|1063.12|1066.85|1063.49|1066.48|1063.12|0
1655429640000|2022-06-17 01:34:00|1066.35|1062.99|1066.1|1062.74|1066.35|1062.99|1066.1|1062.74|0
1655429650000|2022-06-17 01:34:10|1065.86|1062.5|1066.48|1063.12|1066.6|1063.24|1065.86|1062.5|0
1655429660000|2022-06-17 01:34:20|1066.35|1062.99|1066.48|1063.12|1066.73|1063.37|1066.35|1062.99|0
1655429670000|2022-06-17 01:34:30|1066.6|1063.24|1067.35|1063.99|1067.35|1063.99|1066.6|1063.24|0
1655429680000|2022-06-17 01:34:40|1067.85|1064.49|1067.1|1063.74|1067.85|1064.49|1067.1|1063.74|0
1655429690000|2022-06-17 01:34:50|1067.35|1063.99|1067.23|1063.87|1067.6|1064.24|1067.23|1063.87|0
1655429700000|2022-06-17 01:35:00|1067.1|1063.74|1066.85|1063.49|1067.1|1063.74|1065.86|1062.5|0
1655429710000|2022-06-17 01:35:10|1066.48|1063.12|1066.6|1063.24|1066.6|1063.24|1066.35|1062.99|0
1655429720000|2022-06-17 01:35:20|1066.73|1063.37|1066.98|1063.62|1066.98|1063.62|1066.6|1063.24|0
1655429730000|2022-06-17 01:35:30|1066.85|1063.49|1066.48|1063.12|1066.85|1063.49|1066.48|1063.12|0
1655429740000|2022-06-17 01:35:40|1066.35|1062.99|1066.35|1062.99|1066.35|1062.99|1066.23|1062.87|0
1655429750000|2022-06-17 01:35:50|1066.48|1063.12|1066.48|1063.12|1066.6|1063.24|1066.48|1063.12|0
1655429760000|2022-06-17 01:36:00|1066.6|1063.24|1066.85|1063.49|1066.85|1063.49|1066.6|1063.24|0
1655429770000|2022-06-17 01:36:10|1066.6|1063.24|1066.6|1063.24|1066.6|1063.24|1066.6|1063.24|0
1655429780000|2022-06-17 01:36:20|1066.85|1063.49|1066.73|1063.37|1067.1|1063.74|1066.73|1063.37|0
1655429790000|2022-06-17 01:36:30|1066.85|1063.49|1067.23|1063.87|1067.23|1063.87|1066.85|1063.49|0
1655429800000|2022-06-17 01:36:40|1067.35|1063.99|1067.73|1064.37|1067.73|1064.37|1067.35|1063.99|0
1655429810000|2022-06-17 01:36:50|1067.85|1064.49|1067.98|1064.62|1067.98|1064.62|1067.85|1064.49|0
1655429820000|2022-06-17 01:37:00|1068.09|1064.73|1067.85|1064.49|1068.09|1064.73|1067.85|1064.49|0
1655429830000|2022-06-17 01:37:10|1068.22|1064.86|1068.84|1065.48|1068.84|1065.48|1068.09|1064.73|0
1655429840000|2022-06-17 01:37:20|1069.09|1065.73|1068.97|1065.61|1069.09|1065.73|1068.97|1065.61|0
1655429850000|2022-06-17 01:37:30|1069.06|1066.26|1069.06|1066.26|1069.31|1066.51|1068.94|1066.14|0
1655429860000|2022-06-17 01:37:40|1069.31|1066.51|1069.31|1066.51|1069.31|1066.51|1069.19|1066.39|0
1655429870000|2022-06-17 01:37:50|1069.19|1066.39|1069.06|1066.26|1069.31|1066.51|1068.81|1066.01|0
1655429880000|2022-06-17 01:38:00|1068.56|1065.76|1068.06|1065.26|1068.56|1065.76|1068.06|1065.26|0
1655429890000|2022-06-17 01:38:10|1068.56|1065.76|1068.69|1065.89|1068.94|1066.14|1068.56|1065.76|0
1655429900000|2022-06-17 01:38:20|1068.44|1065.64|1067.32|1064.52|1068.44|1065.64|1067.32|1064.52|0
1655429910000|2022-06-17 01:38:30|1067.07|1064.27|1067.32|1064.52|1067.32|1064.52|1066.82|1064.02|0
1655429920000|2022-06-17 01:38:40|1067.45|1064.65|1067.2|1064.4|1067.45|1064.65|1066.95|1064.15|0
1655429930000|2022-06-17 01:38:50|1067.32|1064.52|1067.07|1064.27|1067.32|1064.52|1066.82|1064.02|0
1655429940000|2022-06-17 01:39:00|1066.95|1064.15|1067.57|1064.77|1067.57|1064.77|1066.95|1064.15|0
1655429950000|2022-06-17 01:39:10|1067.32|1064.52|1067.57|1064.77|1067.81|1065.01|1067.32|1064.52|0
1655429960000|2022-06-17 01:39:20|1067.81|1065.01|1067.57|1064.77|1067.81|1065.01|1067.57|1064.77|0
1655429970000|2022-06-17 01:39:30|1067.32|1064.52|1067.81|1065.01|1067.81|1065.01|1067.32|1064.52|0
1655429980000|2022-06-17 01:39:40|1067.69|1064.89|1067.32|1064.52|1067.69|1064.89|1067.2|1064.4|0
1655429990000|2022-06-17 01:39:50|1067.07|1064.27|1067.07|1064.27|1067.32|1064.52|1067.07|1064.27|0
1655430000000|2022-06-17 01:40:00|1067.32|1064.52|1066.82|1064.02|1067.32|1064.52|1066.82|1064.02|0
1655430010000|2022-06-17 01:40:10|1067.07|1064.27|1067.32|1064.52|1067.32|1064.52|1066.82|1064.02|0
1655430020000|2022-06-17 01:40:20|1067.2|1064.4|1067.07|1064.27|1067.2|1064.4|1067.07|1064.27|0
1655430030000|2022-06-17 01:40:30|1067.57|1064.77|1067.57|1064.77|1067.57|1064.77|1067.32|1064.52|0
1655430040000|2022-06-17 01:40:40|1067.45|1064.65|1067.07|1064.27|1067.45|1064.65|1067.07|1064.27|0
1655430050000|2022-06-17 01:40:50|1066.82|1064.02|1067.07|1064.27|1067.07|1064.27|1066.82|1064.02|0
1655430060000|2022-06-17 01:41:00|1067.2|1064.4|1067.32|1064.52|1067.32|1064.52|1067.2|1064.4|0
1655430070000|2022-06-17 01:41:10|1067.07|1064.27|1066.82|1064.02|1067.07|1064.27|1066.82|1064.02|0
1655430080000|2022-06-17 01:41:20|1066.95|1064.15|1066.07|1063.27|1067.07|1064.27|1066.07|1063.27|0
1655430090000|2022-06-17 01:41:30|1065.82|1063.02|1066.07|1063.27|1066.07|1063.27|1065.58|1062.78|0
1655430100000|2022-06-17 01:41:40|1065.95|1063.15|1065.58|1062.78|1065.95|1063.15|1065.58|1062.78|0
1655430110000|2022-06-17 01:41:50|1065.33|1062.53|1065.58|1062.78|1065.58|1062.78|1065.33|1062.53|0
1655430120000|2022-06-17 01:42:00|1065.82|1063.02|1065.82|1063.02|1066.07|1063.27|1065.82|1063.02|0
1655430130000|2022-06-17 01:42:10|1065.58|1062.78|1065.7|1062.9|1065.7|1062.9|1065.58|1062.78|0
1655430140000|2022-06-17 01:42:20|1065.46|1062.66|1064.83|1062.03|1065.46|1062.66|1064.58|1061.78|0
1655430150000|2022-06-17 01:42:30|1064.58|1061.78|1063.34|1060.54|1064.58|1061.78|1063.34|1060.54|0
1655430160000|2022-06-17 01:42:40|1062.97|1060.17|1062.59|1059.79|1063.09|1060.29|1062.59|1059.79|0
1655430170000|2022-06-17 01:42:50|1062.97|1060.17|1063.09|1060.29|1063.34|1060.54|1062.97|1060.17|0
1655430180000|2022-06-17 01:43:00|1062.97|1060.17|1062.59|1059.79|1062.97|1060.17|1062.59|1059.79|0
1655430190000|2022-06-17 01:43:10|1062.84|1060.04|1063.59|1060.79|1063.59|1060.79|1062.84|1060.04|0
1655430200000|2022-06-17 01:43:20|1063.96|1061.16|1063.47|1060.67|1063.96|1061.16|1063.47|1060.67|0
1655430210000|2022-06-17 01:43:30|1063.59|1060.79|1063.59|1060.79|1063.59|1060.79|1063.47|1060.67|0
1655430220000|2022-06-17 01:43:40|1063.47|1060.67|1063.83|1061.03|1063.96|1061.16|1063.47|1060.67|0
1655430230000|2022-06-17 01:43:50|1063.72|1060.92|1063.09|1060.29|1063.72|1060.92|1063.09|1060.29|0
1655430240000|2022-06-17 01:44:00|1062.84|1060.04|1062.84|1060.04|1062.84|1060.04|1062.84|1060.04|0
1655430250000|2022-06-17 01:44:10|1063.34|1060.54|1063.59|1060.79|1063.59|1060.79|1063.09|1060.29|0
1655430260000|2022-06-17 01:44:20|1063.09|1060.29|1063.09|1060.29|1063.22|1060.42|1063.09|1060.29|0
1655430270000|2022-06-17 01:44:30|1063.34|1060.54|1063.34|1060.54|1063.34|1060.54|1063.22|1060.42|0
1655430280000|2022-06-17 01:44:40|1063.09|1060.29|1063.34|1060.54|1063.34|1060.54|1063.09|1060.29|0
1655430290000|2022-06-17 01:44:50|1063.47|1060.67|1063.34|1060.54|1063.47|1060.67|1063.34|1060.54|0
1655430300000|2022-06-17 01:45:00|1063.09|1060.29|1062.59|1059.79|1063.34|1060.54|1062.59|1059.79|0
1655430310000|2022-06-17 01:45:10|1062.84|1060.04|1062.59|1059.79|1063.22|1060.42|1062.59|1059.79|0
1655430320000|2022-06-17 01:45:20|1062.84|1060.04|1062.84|1060.04|1062.84|1060.04|1062.47|1059.67|0
1655430330000|2022-06-17 01:45:30|1063.09|1060.29|1063.09|1060.29|1063.22|1060.42|1063.09|1060.29|0
1655430340000|2022-06-17 01:45:40|1063.22|1060.42|1063.47|1060.67|1063.47|1060.67|1063.09|1060.29|0
1655430350000|2022-06-17 01:45:50|1063.72|1060.92|1064.08|1061.28|1064.08|1061.28|1063.72|1060.92|0
1655430360000|2022-06-17 01:46:00|1064.46|1061.66|1064.58|1061.78|1064.58|1061.78|1064.33|1061.53|0
1655430370000|2022-06-17 01:46:10|1064.46|1061.66|1064.08|1061.28|1064.46|1061.66|1064.08|1061.28|0
1655430380000|2022-06-17 01:46:20|1063.59|1060.79|1063.47|1060.67|1063.59|1060.79|1063.34|1060.54|0
1655430390000|2022-06-17 01:46:30|1063.34|1060.54|1063.34|1060.54|1063.59|1060.79|1063.34|1060.54|0
1655430400000|2022-06-17 01:46:40|1062.72|1059.92|1062.47|1059.67|1062.72|1059.92|1062.47|1059.67|0
1655430410000|2022-06-17 01:46:50|1062.34|1059.54|1062.84|1060.04|1062.84|1060.04|1062.34|1059.54|0
1655430420000|2022-06-17 01:47:00|1062.97|1060.17|1063.72|1060.92|1063.72|1060.92|1062.97|1060.17|0
1655430430000|2022-06-17 01:47:10|1063.83|1061.03|1063.72|1060.92|1063.83|1061.03|1063.72|1060.92|0
1655430440000|2022-06-17 01:47:20|1063.83|1061.03|1063.72|1060.92|1063.83|1061.03|1063.72|1060.92|0
1655430450000|2022-06-17 01:47:30|1064.08|1061.28|1063.96|1061.16|1064.08|1061.28|1063.72|1060.92|0
1655430460000|2022-06-17 01:47:40|1063.83|1061.03|1064.08|1061.28|1064.21|1061.41|1063.83|1061.03|0
1655430470000|2022-06-17 01:47:50|1063.59|1060.79|1063.34|1060.54|1063.83|1061.03|1063.34|1060.54|0
1655430480000|2022-06-17 01:48:00|1063.59|1060.79|1063.72|1060.92|1063.72|1060.92|1063.59|1060.79|0
1655430490000|2022-06-17 01:48:10|1063.83|1061.03|1063.34|1060.54|1063.83|1061.03|1063.34|1060.54|0
1655430500000|2022-06-17 01:48:20|1063.22|1060.42|1062.47|1059.67|1063.22|1060.42|1062.47|1059.67|0
1655430510000|2022-06-17 01:48:30|1062.72|1059.92|1062.59|1059.79|1062.72|1059.92|1062.34|1059.54|0
1655430520000|2022-06-17 01:48:40|1063.09|1060.29|1062.97|1060.17|1063.09|1060.29|1062.97|1060.17|0
1655430530000|2022-06-17 01:48:50|1062.72|1059.92|1062.22|1059.42|1062.72|1059.92|1062.09|1059.29|0
1655430540000|2022-06-17 01:49:00|1062.09|1059.29|1062.34|1059.54|1062.34|1059.54|1062.09|1059.29|0
1655430550000|2022-06-17 01:49:10|1062.59|1059.79|1062.34|1059.54|1062.59|1059.79|1062.34|1059.54|0
1655430560000|2022-06-17 01:49:20|1062.47|1059.67|1062.59|1059.79|1062.59|1059.79|1062.47|1059.67|0
1655430570000|2022-06-17 01:49:30|1062.84|1060.04|1062.34|1059.54|1062.84|1060.04|1062.34|1059.54|0
1655430580000|2022-06-17 01:49:40|1062.47|1059.67|1062.72|1059.92|1062.72|1059.92|1062.47|1059.67|0
1655430590000|2022-06-17 01:49:50|1062.84|1060.04|1062.84|1060.04|1063.09|1060.29|1062.84|1060.04|0
1655430600000|2022-06-17 01:50:00|1062.22|1059.42|1062.34|1059.54|1062.34|1059.54|1062.22|1059.42|0
1655430610000|2022-06-17 01:50:10|1062.59|1059.79|1064.33|1061.53|1064.33|1061.53|1062.47|1059.67|0
1655430620000|2022-06-17 01:50:20|1064.08|1061.28|1063.59|1060.79|1064.21|1061.41|1063.59|1060.79|0
1655430630000|2022-06-17 01:50:30|1063.22|1060.42|1063.59|1060.79|1063.59|1060.79|1063.22|1060.42|0
1655430640000|2022-06-17 01:50:40|1063.71|1060.91|1063.96|1061.16|1064.08|1061.28|1063.71|1060.91|0
1655430650000|2022-06-17 01:50:50|1063.83|1061.03|1064.08|1061.28|1064.08|1061.28|1063.83|1061.03|0
1655430660000|2022-06-17 01:51:00|1063.83|1061.03|1063.71|1060.91|1063.83|1061.03|1063.71|1060.91|0
1655430670000|2022-06-17 01:51:10|1063.59|1060.79|1063.71|1060.91|1063.71|1060.91|1063.34|1060.54|0
1655430680000|2022-06-17 01:51:20|1063.59|1060.79|1064.08|1061.28|1064.08|1061.28|1063.59|1060.79|0
1655430690000|2022-06-17 01:51:30|1063.83|1061.03|1064.33|1061.53|1064.33|1061.53|1063.83|1061.03|0
1655430700000|2022-06-17 01:51:40|1063.96|1061.16|1064.58|1061.78|1064.58|1061.78|1063.96|1061.16|0
1655430710000|2022-06-17 01:51:50|1064.83|1062.03|1064.83|1062.03|1064.83|1062.03|1064.83|1062.03|0
1655430720000|2022-06-17 01:52:00|1064.71|1061.91|1065.33|1062.53|1065.33|1062.53|1064.71|1061.91|0
1655430730000|2022-06-17 01:52:10|1065.08|1062.28|1064.58|1061.78|1065.33|1062.53|1064.58|1061.78|0
1655430740000|2022-06-17 01:52:20|1064.33|1061.53|1064.33|1061.53|1064.33|1061.53|1064.33|1061.53|0
1655430750000|2022-06-17 01:52:30|1064.46|1061.66|1064.58|1061.78|1064.58|1061.78|1064.33|1061.53|0
1655430760000|2022-06-17 01:52:40|1064.71|1061.91|1064.58|1061.78|1064.71|1061.91|1064.58|1061.78|0
1655430770000|2022-06-17 01:52:50|1064.33|1061.53|1063.83|1061.03|1064.33|1061.53|1063.83|1061.03|0
1655430780000|2022-06-17 01:53:00|1063.59|1060.79|1063.59|1060.79|1063.59|1060.79|1063.59|1060.79|0
1655430790000|2022-06-17 01:53:10|1063.34|1060.54|1063.34|1060.54|1063.34|1060.54|1063.09|1060.29|0
1655430800000|2022-06-17 01:53:20|1063.22|1060.42|1063.09|1060.29|1063.22|1060.42|1062.84|1060.04|0
1655430810000|2022-06-17 01:53:30|1062.09|1059.29|1061.84|1059.04|1062.09|1059.29|1061.84|1059.04|0
1655430820000|2022-06-17 01:53:40|1061.35|1058.55|1059.86|1057.06|1061.35|1058.55|1059.86|1057.06|0
1655430830000|2022-06-17 01:53:50|1059.61|1056.81|1059.11|1056.31|1059.86|1057.06|1059.11|1056.31|0
1655430840000|2022-06-17 01:54:00|1058.36|1055.56|1058.49|1055.69|1058.49|1055.69|1058.11|1055.31|0
1655430850000|2022-06-17 01:54:10|1058.36|1055.56|1057.62|1054.82|1058.49|1055.69|1057.62|1054.82|0
1655430860000|2022-06-17 01:54:20|1057.87|1055.07|1058.11|1055.31|1058.11|1055.31|1057.87|1055.07|0
1655430870000|2022-06-17 01:54:30|1058.36|1055.56|1058.36|1055.56|1058.61|1055.81|1058.36|1055.56|0
1655430880000|2022-06-17 01:54:40|1058.49|1055.69|1058.36|1055.56|1058.86|1056.06|1058.36|1055.56|0
1655430890000|2022-06-17 01:54:50|1058.86|1056.06|1058.61|1055.81|1058.86|1056.06|1058.36|1055.56|0
1655430900000|2022-06-17 01:55:00|1058.74|1055.94|1058.86|1056.06|1059.11|1056.31|1058.74|1055.94|0
1655430910000|2022-06-17 01:55:10|1059.36|1056.56|1059.86|1057.06|1059.86|1057.06|1059.36|1056.56|0
1655430920000|2022-06-17 01:55:20|1060.35|1057.55|1060.48|1057.68|1060.48|1057.68|1060.35|1057.55|0
1655430930000|2022-06-17 01:55:30|1060.35|1057.55|1060.35|1057.55|1060.35|1057.55|1060.1|1057.3|0
1655430940000|2022-06-17 01:55:40|1060.23|1057.43|1060.1|1057.3|1060.23|1057.43|1059.98|1057.18|0
1655430950000|2022-06-17 01:55:50|1059.86|1057.06|1059.36|1056.56|1059.98|1057.18|1059.36|1056.56|0
1655430960000|2022-06-17 01:56:00|1058.86|1056.06|1059.11|1056.31|1059.11|1056.31|1058.86|1056.06|0
1655430970000|2022-06-17 01:56:10|1059.61|1056.81|1059.61|1056.81|1059.61|1056.81|1059.36|1056.56|0
1655430980000|2022-06-17 01:56:20|1059.49|1056.69|1059.61|1056.81|1059.61|1056.81|1059.49|1056.69|0
1655430990000|2022-06-17 01:56:30|1059.49|1056.69|1058.99|1056.19|1059.49|1056.69|1058.86|1056.06|0
1655431000000|2022-06-17 01:56:40|1058.36|1055.56|1058.86|1056.06|1058.86|1056.06|1058.36|1055.56|0
1655431010000|2022-06-17 01:56:50|1058.61|1055.81|1058.86|1056.06|1058.86|1056.06|1058.61|1055.81|0
1655431020000|2022-06-17 01:57:00|1058.61|1055.81|1058.24|1055.44|1058.61|1055.81|1058.24|1055.44|0
1655431030000|2022-06-17 01:57:10|1058.36|1055.56|1058.36|1055.56|1058.61|1055.81|1058.36|1055.56|0
1655431040000|2022-06-17 01:57:20|1058.61|1055.81|1058.11|1055.31|1058.61|1055.81|1058.11|1055.31|0
1655431050000|2022-06-17 01:57:30|1057.62|1054.82|1057.62|1054.82|1057.87|1055.07|1057.62|1054.82|0
1655431060000|2022-06-17 01:57:40|1057.87|1055.07|1058.24|1055.44|1058.36|1055.56|1057.87|1055.07|0
1655431070000|2022-06-17 01:57:50|1058.11|1055.31|1057.87|1055.07|1058.11|1055.31|1057.87|1055.07|0
1655431080000|2022-06-17 01:58:00|1058.11|1055.31|1058.24|1055.44|1058.24|1055.44|1058.11|1055.31|0
1655431090000|2022-06-17 01:58:10|1058.36|1055.56|1058.61|1055.81|1058.61|1055.81|1058.36|1055.56|0
1655431100000|2022-06-17 01:58:20|1058.74|1055.94|1059.11|1056.31|1059.11|1056.31|1058.74|1055.94|0
1655431110000|2022-06-17 01:58:30|1058.86|1056.06|1058.11|1055.31|1058.86|1056.06|1058.11|1055.31|0
1655431120000|2022-06-17 01:58:40|1057.87|1055.07|1058.11|1055.31|1058.11|1055.31|1057.62|1054.82|0
1655431130000|2022-06-17 01:58:50|1058.24|1055.44|1058.36|1055.56|1058.36|1055.56|1058.24|1055.44|0
1655431140000|2022-06-17 01:59:00|1058.61|1055.81|1058.61|1055.81|1058.61|1055.81|1058.61|1055.81|0
1655431150000|2022-06-17 01:59:10|1059.11|1056.31|1058.86|1056.06|1059.11|1056.31|1058.86|1056.06|0
1655431160000|2022-06-17 01:59:20|1058.61|1055.81|1058.61|1055.81|1058.61|1055.81|1058.61|1055.81|0
1655431170000|2022-06-17 01:59:30|1058.36|1055.56|1058.36|1055.56|1058.36|1055.56|1058.36|1055.56|0
1655431180000|2022-06-17 01:59:40|1058.49|1055.69|1058.86|1056.06|1058.86|1056.06|1058.49|1055.69|0
1655431190000|2022-06-17 01:59:50|1058.61|1055.81|1058.49|1055.69|1058.61|1055.81|1058.49|1055.69|0
1655431200000|2022-06-17 02:00:00|1058.61|1055.81|1058.11|1055.31|1058.61|1055.81|1058.11|1055.31|0
1655431210000|2022-06-17 02:00:10|1058.61|1055.81|1058.36|1055.56|1058.61|1055.81|1058.36|1055.56|0
1655431220000|2022-06-17 02:00:20|1058.49|1055.69|1058.24|1055.44|1058.49|1055.69|1058.11|1055.31|0
1655431230000|2022-06-17 02:00:30|1057.62|1054.82|1058.36|1055.56|1058.36|1055.56|1057.62|1054.82|0
1655431240000|2022-06-17 02:00:40|1058.61|1055.81|1058.86|1056.06|1058.86|1056.06|1058.61|1055.81|0
1655431250000|2022-06-17 02:00:50|1059.11|1056.31|1059.11|1056.31|1059.11|1056.31|1058.74|1055.94|0
1655431260000|2022-06-17 02:01:00|1058.86|1056.06|1058.86|1056.06|1058.99|1056.19|1058.86|1056.06|0
1655431270000|2022-06-17 02:01:10|1058.74|1055.94|1058.86|1056.06|1058.86|1056.06|1058.74|1055.94|0
1655431280000|2022-06-17 02:01:20|1059.11|1056.31|1058.86|1056.06|1059.11|1056.31|1058.61|1055.81|0
1655431290000|2022-06-17 02:01:30|1059.11|1056.31|1058.86|1056.06|1059.11|1056.31|1058.86|1056.06|0
1655431300000|2022-06-17 02:01:40|1059.11|1056.31|1059.11|1056.31|1059.11|1056.31|1059.11|1056.31|0
1655431310000|2022-06-17 02:01:50|1059.24|1056.44|1059.36|1056.56|1059.36|1056.56|1059.24|1056.44|0
1655431320000|2022-06-17 02:02:00|1059.61|1056.81|1059.49|1056.69|1059.85|1057.05|1059.49|1056.69|0
1655431330000|2022-06-17 02:02:10|1059.61|1056.81|1059.61|1056.81|1059.61|1056.81|1059.36|1056.56|0
1655431340000|2022-06-17 02:02:20|1059.36|1056.56|1059.74|1056.94|1059.74|1056.94|1059.36|1056.56|0
1655431350000|2022-06-17 02:02:30|1059.85|1057.05|1059.61|1056.81|1059.85|1057.05|1059.61|1056.81|0
1655431360000|2022-06-17 02:02:40|1059.36|1056.56|1060.35|1057.55|1060.35|1057.55|1059.36|1056.56|0
1655431370000|2022-06-17 02:02:50|1060.85|1058.05|1060.6|1057.8|1060.85|1058.05|1060.6|1057.8|0
1655431380000|2022-06-17 02:03:00|1060.35|1057.55|1060.1|1057.3|1060.35|1057.55|1060.1|1057.3|0
1655431390000|2022-06-17 02:03:10|1060.35|1057.55|1060.1|1057.3|1060.35|1057.55|1060.1|1057.3|0
1655431400000|2022-06-17 02:03:20|1060.35|1057.55|1060.35|1057.55|1060.35|1057.55|1060.35|1057.55|0
1655431410000|2022-06-17 02:03:30|1060.23|1057.43|1060.48|1057.68|1060.6|1057.8|1060.23|1057.43|0
1655431420000|2022-06-17 02:03:40|1060.85|1058.05|1060.6|1057.8|1060.85|1058.05|1060.6|1057.8|0
1655431430000|2022-06-17 02:03:50|1060.48|1057.68|1060.85|1058.05|1060.85|1058.05|1060.48|1057.68|0
1655431440000|2022-06-17 02:04:00|1060.6|1057.8|1060.35|1057.55|1060.6|1057.8|1060.35|1057.55|0
1655431450000|2022-06-17 02:04:10|1060.48|1057.68|1060.1|1057.3|1060.48|1057.68|1060.1|1057.3|0
1655431470000|2022-06-17 02:04:30|1059.85|1057.05|1059.61|1056.81|1059.85|1057.05|1059.61|1056.81|0
1655431480000|2022-06-17 02:04:40|1059.36|1056.56|1059.36|1056.56|1059.61|1056.81|1059.36|1056.56|0
1655431490000|2022-06-17 02:04:50|1059.61|1056.81|1059.74|1056.94|1059.74|1056.94|1059.61|1056.81|0
1655431500000|2022-06-17 02:05:00|1059.61|1056.81|1059.24|1056.44|1059.61|1056.81|1059.24|1056.44|0
1655431510000|2022-06-17 02:05:10|1059.49|1056.69|1059.36|1056.56|1059.49|1056.69|1059.36|1056.56|0
1655431520000|2022-06-17 02:05:20|1059.61|1056.81|1059.85|1057.05|1059.85|1057.05|1059.61|1056.81|0
1655431530000|2022-06-17 02:05:30|1060.1|1057.3|1060.35|1057.55|1060.35|1057.55|1060.1|1057.3|0
1655431540000|2022-06-17 02:05:40|1060.23|1057.43|1060.6|1057.8|1060.6|1057.8|1060.23|1057.43|0
1655431550000|2022-06-17 02:05:50|1060.35|1057.55|1060.6|1057.8|1060.6|1057.8|1060.35|1057.55|0
1655431560000|2022-06-17 02:06:00|1060.85|1058.05|1060.73|1057.93|1060.85|1058.05|1060.73|1057.93|0
1655431570000|2022-06-17 02:06:10|1060.85|1058.05|1060.85|1058.05|1060.85|1058.05|1060.85|1058.05|0
1655431580000|2022-06-17 02:06:20|1060.73|1057.93|1060.6|1057.8|1060.85|1058.05|1060.6|1057.8|0
1655431590000|2022-06-17 02:06:30|1060.85|1058.05|1060.35|1057.55|1060.85|1058.05|1060.35|1057.55|0
1655431600000|2022-06-17 02:06:40|1060.23|1057.43|1060.35|1057.55|1060.35|1057.55|1060.1|1057.3|0
1655431610000|2022-06-17 02:06:50|1060.85|1058.05|1061.6|1058.8|1061.6|1058.8|1060.85|1058.05|0
1655431620000|2022-06-17 02:07:00|1060.85|1058.05|1061.35|1058.55|1061.35|1058.55|1060.85|1058.05|0
1655431630000|2022-06-17 02:07:10|1061.23|1058.43|1061.35|1058.55|1061.35|1058.55|1061.23|1058.43|0
1655431640000|2022-06-17 02:07:20|1061.1|1058.3|1061.1|1058.3|1061.23|1058.43|1061.1|1058.3|0
1655431650000|2022-06-17 02:07:30|1061.35|1058.55|1061.35|1058.55|1061.35|1058.55|1061.35|1058.55|0
1655431660000|2022-06-17 02:07:40|1061.6|1058.8|1061.6|1058.8|1061.6|1058.8|1061.35|1058.55|0
1655431670000|2022-06-17 02:07:50|1061.48|1058.68|1061.48|1058.68|1061.48|1058.68|1061.48|1058.68|0
1655431680000|2022-06-17 02:08:00|1061.84|1059.04|1061.84|1059.04|1061.84|1059.04|1061.6|1058.8|0
1655431690000|2022-06-17 02:08:10|1061.6|1058.8|1062.09|1059.29|1062.09|1059.29|1061.6|1058.8|0
1655431700000|2022-06-17 02:08:20|1061.97|1059.17|1061.6|1058.8|1061.97|1059.17|1061.6|1058.8|0
1655431710000|2022-06-17 02:08:30|1061.72|1058.92|1061.72|1058.92|1061.72|1058.92|1061.72|1058.92|0
1655431720000|2022-06-17 02:08:40|1061.84|1059.04|1061.72|1058.92|1061.84|1059.04|1061.6|1058.8|0
1655431730000|2022-06-17 02:08:50|1061.6|1058.8|1061.84|1059.04|1061.84|1059.04|1061.6|1058.8|0
1655431740000|2022-06-17 02:09:00|1061.48|1058.68|1061.84|1059.04|1061.84|1059.04|1061.48|1058.68|0
1655431750000|2022-06-17 02:09:10|1061.6|1058.8|1061.35|1058.55|1061.6|1058.8|1061.35|1058.55|0
1655431770000|2022-06-17 02:09:30|1061.48|1058.68|1061.6|1058.8|1061.6|1058.8|1061.48|1058.68|0
1655431780000|2022-06-17 02:09:40|1061.84|1059.04|1061.84|1059.04|1061.97|1059.17|1061.84|1059.04|0
1655431790000|2022-06-17 02:09:50|1061.97|1059.17|1062.34|1059.54|1062.34|1059.54|1061.97|1059.17|0
1655431800000|2022-06-17 02:10:00|1062.59|1059.79|1061.97|1059.17|1062.59|1059.79|1061.97|1059.17|0
1655431810000|2022-06-17 02:10:10|1061.84|1059.04|1061.84|1059.04|1061.84|1059.04|1061.84|1059.04|0
1655431820000|2022-06-17 02:10:20|1062.09|1059.29|1061.84|1059.04|1062.09|1059.29|1061.84|1059.04|0
1655431830000|2022-06-17 02:10:30|1062.34|1059.54|1062.34|1059.54|1062.47|1059.67|1062.34|1059.54|0
1655431840000|2022-06-17 02:10:40|1062.09|1059.29|1062.22|1059.42|1062.22|1059.42|1062.09|1059.29|0
1655431850000|2022-06-17 02:10:50|1061.84|1059.04|1061.84|1059.04|1062.09|1059.29|1061.84|1059.04|0
1655431860000|2022-06-17 02:11:00|1061.6|1058.8|1062.09|1059.29|1062.09|1059.29|1061.6|1058.8|0
1655431880000|2022-06-17 02:11:20|1061.84|1059.04|1061.84|1059.04|1062.09|1059.29|1061.84|1059.04|0
1655431890000|2022-06-17 02:11:30|1062.22|1059.42|1062.34|1059.54|1062.34|1059.54|1062.09|1059.29|0
1655431900000|2022-06-17 02:11:40|1062.09|1059.29|1062.09|1059.29|1062.09|1059.29|1061.84|1059.04|0
1655431910000|2022-06-17 02:11:50|1062.22|1059.42|1062.09|1059.29|1062.34|1059.54|1062.09|1059.29|0
1655431920000|2022-06-17 02:12:00|1061.84|1059.04|1061.84|1059.04|1061.84|1059.04|1061.84|1059.04|0
1655431930000|2022-06-17 02:12:10|1061.97|1059.17|1061.84|1059.04|1061.97|1059.17|1061.84|1059.04|0
1655431940000|2022-06-17 02:12:20|1061.6|1058.8|1061.48|1058.68|1061.6|1058.8|1061.35|1058.55|0
1655431950000|2022-06-17 02:12:30|1061.23|1058.43|1060.6|1057.8|1061.23|1058.43|1060.6|1057.8|0
1655431960000|2022-06-17 02:12:40|1060.35|1057.55|1060.6|1057.8|1060.6|1057.8|1060.35|1057.55|0
1655431970000|2022-06-17 02:12:50|1060.35|1057.55|1060.6|1057.8|1060.6|1057.8|1060.35|1057.55|0
1655431980000|2022-06-17 02:13:00|1060.48|1057.68|1060.35|1057.55|1060.6|1057.8|1060.35|1057.55|0
1655431990000|2022-06-17 02:13:10|1060.48|1057.68|1060.48|1057.68|1060.6|1057.8|1060.48|1057.68|0
1655432000000|2022-06-17 02:13:20|1060.1|1057.3|1060.6|1057.8|1060.6|1057.8|1060.1|1057.3|0
1655432010000|2022-06-17 02:13:30|1060.85|1058.05|1060.6|1057.8|1060.85|1058.05|1060.6|1057.8|0
1655432020000|2022-06-17 02:13:40|1061.1|1058.3|1061.1|1058.3|1061.1|1058.3|1061.1|1058.3|0
1655432030000|2022-06-17 02:13:50|1060.85|1058.05|1061.1|1058.3|1061.1|1058.3|1060.85|1058.05|0
1655432040000|2022-06-17 02:14:00|1060.73|1057.93|1060.73|1057.93|1060.73|1057.93|1060.6|1057.8|0
1655432050000|2022-06-17 02:14:10|1060.35|1057.55|1060.23|1057.43|1060.35|1057.55|1060.1|1057.3|0
1655432060000|2022-06-17 02:14:20|1060.6|1057.8|1060.1|1057.3|1060.6|1057.8|1060.1|1057.3|0
1655432070000|2022-06-17 02:14:30|1059.98|1057.18|1059.85|1057.05|1059.98|1057.18|1059.85|1057.05|0
1655432080000|2022-06-17 02:14:40|1059.74|1056.94|1059.85|1057.05|1060.1|1057.3|1059.74|1056.94|0
1655432090000|2022-06-17 02:14:50|1059.98|1057.18|1059.74|1056.94|1059.98|1057.18|1059.74|1056.94|0
1655432100000|2022-06-17 02:15:00|1060.1|1057.3|1060.35|1057.55|1060.35|1057.55|1059.98|1057.18|0
1655432110000|2022-06-17 02:15:10|1060.1|1057.3|1060.23|1057.43|1060.35|1057.55|1060.1|1057.3|0
1655432120000|2022-06-17 02:15:20|1060.35|1057.55|1060.6|1057.8|1060.6|1057.8|1060.35|1057.55|0
1655432130000|2022-06-17 02:15:30|1060.85|1058.05|1061.1|1058.3|1061.35|1058.55|1060.85|1058.05|0
1655432140000|2022-06-17 02:15:40|1061.23|1058.43|1061.35|1058.55|1061.35|1058.55|1061.23|1058.43|0
1655432150000|2022-06-17 02:15:50|1061.1|1058.3|1061.23|1058.43|1061.35|1058.55|1061.1|1058.3|0
1655432160000|2022-06-17 02:16:00|1061.1|1058.3|1060.85|1058.05|1061.1|1058.3|1060.73|1057.93|0
1655432170000|2022-06-17 02:16:10|1060.6|1057.8|1060.6|1057.8|1060.6|1057.8|1060.35|1057.55|0
1655432180000|2022-06-17 02:16:20|1061.1|1058.3|1061.35|1058.55|1061.35|1058.55|1061.1|1058.3|0
1655432190000|2022-06-17 02:16:30|1061.1|1058.3|1061.23|1058.43|1061.23|1058.43|1061.1|1058.3|0
1655432200000|2022-06-17 02:16:40|1061.35|1058.55|1061.6|1058.8|1061.6|1058.8|1061.23|1058.43|0
1655432210000|2022-06-17 02:16:50|1061.84|1059.04|1061.48|1058.68|1061.84|1059.04|1061.48|1058.68|0
1655432220000|2022-06-17 02:17:00|1061.35|1058.55|1061.35|1058.55|1061.35|1058.55|1061.23|1058.43|0
1655432230000|2022-06-17 02:17:10|1061.48|1058.68|1061.48|1058.68|1061.48|1058.68|1061.48|1058.68|0
1655432240000|2022-06-17 02:17:20|1061.6|1058.8|1061.6|1058.8|1061.6|1058.8|1061.6|1058.8|0
1655432250000|2022-06-17 02:17:30|1061.35|1058.55|1061.35|1058.55|1061.35|1058.55|1061.35|1058.55|0
1655432260000|2022-06-17 02:17:40|1061.6|1058.8|1061.1|1058.3|1061.6|1058.8|1061.1|1058.3|0
1655432270000|2022-06-17 02:17:50|1061.35|1058.55|1061.48|1058.68|1061.6|1058.8|1061.35|1058.55|0
1655432280000|2022-06-17 02:18:00|1061.6|1058.8|1061.6|1058.8|1061.6|1058.8|1061.35|1058.55|0
1655432290000|2022-06-17 02:18:10|1061.48|1058.68|1061.6|1058.8|1061.6|1058.8|1061.48|1058.68|0
1655432300000|2022-06-17 02:18:20|1062.09|1059.29|1062.09|1059.29|1062.09|1059.29|1062.09|1059.29|0
1655432320000|2022-06-17 02:18:40|1061.97|1059.17|1062.09|1059.29|1062.09|1059.29|1061.97|1059.17|0
1655432330000|2022-06-17 02:18:50|1062.59|1059.79|1062.59|1059.79|1062.59|1059.79|1062.34|1059.54|0
1655432340000|2022-06-17 02:19:00|1062.34|1059.54|1062.34|1059.54|1062.34|1059.54|1062.34|1059.54|0
1655432350000|2022-06-17 02:19:10|1062.09|1059.29|1062.09|1059.29|1062.09|1059.29|1062.09|1059.29|0
1655432360000|2022-06-17 02:19:20|1061.84|1059.04|1061.84|1059.04|1061.84|1059.04|1061.84|1059.04|0
1655432370000|2022-06-17 02:19:30|1061.97|1059.17|1061.84|1059.04|1062.09|1059.29|1061.84|1059.04|0
1655432380000|2022-06-17 02:19:40|1062.09|1059.29|1062.09|1059.29|1062.09|1059.29|1061.84|1059.04|0
1655432390000|2022-06-17 02:19:50|1062.22|1059.42|1061.84|1059.04|1062.22|1059.42|1061.84|1059.04|0
1655432400000|2022-06-17 02:20:00|1062.34|1059.54|1062.34|1059.54|1062.34|1059.54|1062.34|1059.54|0
1655432410000|2022-06-17 02:20:10|1062.22|1059.42|1062.34|1059.54|1062.34|1059.54|1062.22|1059.42|0
1655432430000|2022-06-17 02:20:30|1063.59|1060.79|1063.34|1060.54|1063.59|1060.79|1063.34|1060.54|0
1655432440000|2022-06-17 02:20:40|1063.59|1060.79|1063.59|1060.79|1063.59|1060.79|1063.34|1060.54|0
1655432450000|2022-06-17 02:20:50|1063.47|1060.67|1062.84|1060.04|1063.47|1060.67|1062.84|1060.04|0
1655432460000|2022-06-17 02:21:00|1063.09|1060.29|1063.59|1060.79|1063.59|1060.79|1063.09|1060.29|0
1655432470000|2022-06-17 02:21:10|1063.34|1060.54|1063.09|1060.29|1063.59|1060.79|1063.09|1060.29|0
1655432480000|2022-06-17 02:21:20|1063.22|1060.42|1063.34|1060.54|1063.34|1060.54|1063.22|1060.42|0
1655432490000|2022-06-17 02:21:30|1063.59|1060.79|1063.59|1060.79|1063.83|1061.03|1063.59|1060.79|0
1655432500000|2022-06-17 02:21:40|1063.71|1060.91|1063.83|1061.03|1063.83|1061.03|1063.71|1060.91|0
1655432510000|2022-06-17 02:21:50|1063.96|1061.16|1063.83|1061.03|1063.96|1061.16|1063.83|1061.03|0
1655432520000|2022-06-17 02:22:00|1063.59|1060.79|1063.22|1060.42|1063.59|1060.79|1063.09|1060.29|0
1655432530000|2022-06-17 02:22:10|1063.09|1060.29|1063.09|1060.29|1063.22|1060.42|1063.09|1060.29|0
1655432540000|2022-06-17 02:22:20|1063.22|1060.42|1063.09|1060.29|1063.22|1060.42|1063.09|1060.29|0
1655432550000|2022-06-17 02:22:30|1062.97|1060.17|1062.84|1060.04|1062.97|1060.17|1062.84|1060.04|0
1655432560000|2022-06-17 02:22:40|1062.97|1060.17|1063.34|1060.54|1063.34|1060.54|1062.97|1060.17|0
1655432570000|2022-06-17 02:22:50|1063.58|1060.78|1063.71|1060.91|1063.83|1061.03|1063.58|1060.78|0
1655432580000|2022-06-17 02:23:00|1063.58|1060.78|1063.58|1060.78|1063.83|1061.03|1063.58|1060.78|0
1655432590000|2022-06-17 02:23:10|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|0
1655432600000|2022-06-17 02:23:20|1063.58|1060.78|1063.22|1060.42|1063.58|1060.78|1063.22|1060.42|0
1655432610000|2022-06-17 02:23:30|1063.09|1060.29|1063.34|1060.54|1063.34|1060.54|1063.09|1060.29|0
1655432620000|2022-06-17 02:23:40|1063.58|1060.78|1063.58|1060.78|1063.58|1060.78|1063.58|1060.78|0
1655432630000|2022-06-17 02:23:50|1063.83|1061.03|1063.58|1060.78|1063.83|1061.03|1063.58|1060.78|0
1655432640000|2022-06-17 02:24:00|1063.34|1060.54|1063.47|1060.67|1063.58|1060.78|1063.34|1060.54|0
1655432650000|2022-06-17 02:24:10|1063.58|1060.78|1063.09|1060.29|1063.58|1060.78|1063.09|1060.29|0
1655432660000|2022-06-17 02:24:20|1063.34|1060.54|1063.34|1060.54|1063.34|1060.54|1063.34|1060.54|0
1655432670000|2022-06-17 02:24:30|1063.47|1060.67|1063.34|1060.54|1063.47|1060.67|1063.34|1060.54|0
1655432680000|2022-06-17 02:24:40|1063.47|1060.67|1063.58|1060.78|1063.58|1060.78|1063.47|1060.67|0
1655432700000|2022-06-17 02:25:00|1063.47|1060.67|1063.58|1060.78|1063.58|1060.78|1063.34|1060.54|0
1655432710000|2022-06-17 02:25:10|1063.34|1060.54|1063.09|1060.29|1063.34|1060.54|1063.09|1060.29|0
1655432720000|2022-06-17 02:25:20|1062.97|1060.17|1062.97|1060.17|1063.09|1060.29|1062.97|1060.17|0
1655432730000|2022-06-17 02:25:30|1062.84|1060.04|1062.72|1059.92|1062.84|1060.04|1062.59|1059.79|0
1655432740000|2022-06-17 02:25:40|1062.59|1059.79|1062.84|1060.04|1062.84|1060.04|1062.59|1059.79|0
1655432750000|2022-06-17 02:25:50|1063.09|1060.29|1063.09|1060.29|1063.34|1060.54|1063.09|1060.29|0
1655432760000|2022-06-17 02:26:00|1062.84|1060.04|1062.59|1059.79|1062.84|1060.04|1062.59|1059.79|0
1655432770000|2022-06-17 02:26:10|1062.72|1059.92|1062.97|1060.17|1062.97|1060.17|1062.72|1059.92|0
1655432780000|2022-06-17 02:26:20|1062.84|1060.04|1063.47|1060.67|1063.47|1060.67|1062.84|1060.04|0
1655432790000|2022-06-17 02:26:30|1063.34|1060.54|1063.09|1060.29|1063.58|1060.78|1063.09|1060.29|0
1655432800000|2022-06-17 02:26:40|1062.84|1060.04|1062.84|1060.04|1062.84|1060.04|1062.72|1059.92|0
1655432810000|2022-06-17 02:26:50|1063.09|1060.29|1062.84|1060.04|1063.09|1060.29|1062.84|1060.04|0
1655432820000|2022-06-17 02:27:00|1063.09|1060.29|1062.84|1060.04|1063.09|1060.29|1062.84|1060.04|0
1655432830000|2022-06-17 02:27:10|1063.09|1060.29|1063.22|1060.42|1063.22|1060.42|1063.09|1060.29|0
1655432840000|2022-06-17 02:27:20|1063.09|1060.29|1063.09|1060.29|1063.09|1060.29|1062.84|1060.04|0
1655432850000|2022-06-17 02:27:30|1063.22|1060.42|1063.34|1060.54|1063.34|1060.54|1063.22|1060.42|0
1655432870000|2022-06-17 02:27:50|1063.09|1060.29|1062.97|1060.17|1063.09|1060.29|1062.97|1060.17|0
1655432880000|2022-06-17 02:28:00|1062.84|1060.04|1062.72|1059.92|1062.97|1060.17|1062.72|1059.92|0
1655432890000|2022-06-17 02:28:10|1062.84|1060.04|1063.22|1060.42|1063.22|1060.42|1062.84|1060.04|0
1655432900000|2022-06-17 02:28:20|1063.09|1060.29|1063.58|1060.78|1063.58|1060.78|1063.09|1060.29|0
1655432930000|2022-06-17 02:28:50|1063.34|1060.54|1063.47|1060.67|1063.47|1060.67|1063.34|1060.54|0
1655432940000|2022-06-17 02:29:00|1063.58|1060.78|1063.58|1060.78|1063.71|1060.91|1063.58|1060.78|0
1655432950000|2022-06-17 02:29:10|1063.71|1060.91|1063.58|1060.78|1063.83|1061.03|1063.58|1060.78|0
1655432960000|2022-06-17 02:29:20|1063.71|1060.91|1063.58|1060.78|1063.71|1060.91|1063.58|1060.78|0
1655432970000|2022-06-17 02:29:30|1063.34|1060.54|1063.09|1060.29|1063.34|1060.54|1063.09|1060.29|0
1655433000000|2022-06-17 02:30:00|1062.84|1060.04|1062.97|1060.17|1062.97|1060.17|1062.84|1060.04|0
1655433010000|2022-06-17 02:30:10|1062.84|1060.04|1062.84|1060.04|1062.84|1060.04|1062.84|1060.04|0
1655433030000|2022-06-17 02:30:30|1062.97|1060.17|1063.09|1060.29|1063.09|1060.29|1062.97|1060.17|0
1655433040000|2022-06-17 02:30:40|1063.22|1060.42|1063.34|1060.54|1063.34|1060.54|1063.22|1060.42|0
1655433050000|2022-06-17 02:30:50|1062.84|1060.04|1062.72|1059.92|1062.84|1060.04|1062.72|1059.92|0
1655433060000|2022-06-17 02:31:00|1062.59|1059.79|1062.59|1059.79|1062.84|1060.04|1062.59|1059.79|0
1655433070000|2022-06-17 02:31:10|1062.22|1059.42|1062.22|1059.42|1062.22|1059.42|1062.09|1059.29|0
1655433080000|2022-06-17 02:31:20|1062.09|1059.29|1062.22|1059.42|1062.22|1059.42|1062.09|1059.29|0
1655433090000|2022-06-17 02:31:30|1061.97|1059.17|1061.84|1059.04|1062.09|1059.29|1061.84|1059.04|0
1655433100000|2022-06-17 02:31:40|1061.97|1059.17|1061.6|1058.8|1061.97|1059.17|1061.6|1058.8|0
1655433110000|2022-06-17 02:31:50|1060.98|1058.18|1060.85|1058.05|1060.98|1058.18|1060.73|1057.93|0
1655433120000|2022-06-17 02:32:00|1061.1|1058.3|1061.35|1058.55|1061.35|1058.55|1061.1|1058.3|0
1655433130000|2022-06-17 02:32:10|1061.1|1058.3|1061.1|1058.3|1061.1|1058.3|1061.1|1058.3|0
1655433150000|2022-06-17 02:32:30|1061.35|1058.55|1061.35|1058.55|1061.35|1058.55|1061.35|1058.55|0
1655433160000|2022-06-17 02:32:40|1061.6|1058.8|1061.6|1058.8|1061.6|1058.8|1061.6|1058.8|0
1655433170000|2022-06-17 02:32:50|1061.84|1059.04|1062.59|1059.79|1062.59|1059.79|1061.84|1059.04|0
1655433180000|2022-06-17 02:33:00|1062.84|1060.04|1063.09|1060.29|1063.09|1060.29|1062.84|1060.04|0
1655433190000|2022-06-17 02:33:10|1062.84|1060.04|1062.97|1060.17|1062.97|1060.17|1062.84|1060.04|0
1655433200000|2022-06-17 02:33:20|1063.09|1060.29|1063.09|1060.29|1063.09|1060.29|1063.09|1060.29|0
1655433210000|2022-06-17 02:33:30|1063.34|1060.54|1063.09|1060.29|1063.47|1060.67|1063.09|1060.29|0
1655433220000|2022-06-17 02:33:40|1063.22|1060.42|1062.84|1060.04|1063.22|1060.42|1062.84|1060.04|0
1655433240000|2022-06-17 02:34:00|1062.59|1059.79|1062.59|1059.79|1062.59|1059.79|1062.59|1059.79|0
1655433260000|2022-06-17 02:34:20|1062.84|1060.04|1062.59|1059.79|1062.84|1060.04|1062.59|1059.79|0
1655433270000|2022-06-17 02:34:30|1062.47|1059.67|1062.34|1059.54|1062.47|1059.67|1062.34|1059.54|0
1655433280000|2022-06-17 02:34:40|1062.59|1059.79|1062.59|1059.79|1062.59|1059.79|1062.59|1059.79|0
1655433290000|2022-06-17 02:34:50|1062.34|1059.54|1062.59|1059.79|1062.59|1059.79|1062.34|1059.54|0
1655433300000|2022-06-17 02:35:00|1062.84|1060.04|1063.09|1060.29|1063.09|1060.29|1062.84|1060.04|0
1655433310000|2022-06-17 02:35:10|1063.22|1060.42|1063.09|1060.29|1063.22|1060.42|1063.09|1060.29|0
1655433320000|2022-06-17 02:35:20|1062.84|1060.04|1062.97|1060.17|1062.97|1060.17|1062.84|1060.04|0
1655433330000|2022-06-17 02:35:30|1063.09|1060.29|1063.09|1060.29|1063.22|1060.42|1063.09|1060.29|0
1655433340000|2022-06-17 02:35:40|1063.22|1060.42|1062.97|1060.17|1063.34|1060.54|1062.97|1060.17|0
1655433350000|2022-06-17 02:35:50|1062.84|1060.04|1063.09|1060.29|1063.09|1060.29|1062.84|1060.04|0
1655433360000|2022-06-17 02:36:00|1063.34|1060.54|1063.34|1060.54|1063.34|1060.54|1063.34|1060.54|0
1655433380000|2022-06-17 02:36:20|1063.09|1060.29|1063.58|1060.78|1063.58|1060.78|1063.09|1060.29|0
1655433390000|2022-06-17 02:36:30|1063.71|1060.91|1063.58|1060.78|1063.71|1060.91|1063.58|1060.78|0
1655433400000|2022-06-17 02:36:40|1063.71|1060.91|1063.58|1060.78|1063.83|1061.03|1063.58|1060.78|0
1655433410000|2022-06-17 02:36:50|1063.71|1060.91|1063.83|1061.03|1063.83|1061.03|1063.71|1060.91|0
1655433430000|2022-06-17 02:37:10|1064.08|1061.28|1064.08|1061.28|1064.08|1061.28|1064.08|1061.28|0
1655433440000|2022-06-17 02:37:20|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|0
1655433450000|2022-06-17 02:37:30|1063.58|1060.78|1064.33|1061.53|1064.33|1061.53|1063.58|1060.78|0
1655433460000|2022-06-17 02:37:40|1064.08|1061.28|1064.08|1061.28|1064.08|1061.28|1064.08|1061.28|0
1655433470000|2022-06-17 02:37:50|1063.96|1061.16|1063.83|1061.03|1064.08|1061.28|1063.83|1061.03|0
1655433480000|2022-06-17 02:38:00|1064.08|1061.28|1063.58|1060.78|1064.08|1061.28|1063.58|1060.78|0
1655433490000|2022-06-17 02:38:10|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|0
1655433500000|2022-06-17 02:38:20|1064.08|1061.28|1063.83|1061.03|1064.08|1061.28|1063.83|1061.03|0
1655433510000|2022-06-17 02:38:30|1063.58|1060.78|1063.58|1060.78|1063.58|1060.78|1063.58|1060.78|0
1655433530000|2022-06-17 02:38:50|1063.83|1061.03|1063.58|1060.78|1063.83|1061.03|1063.58|1060.78|0
1655433590000|2022-06-17 02:39:50|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|0
1655433600000|2022-06-17 02:40:00|1063.71|1060.91|1063.58|1060.78|1063.71|1060.91|1063.58|1060.78|0
1655433610000|2022-06-17 02:40:10|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|1063.83|1061.03|0
1655433630000|2022-06-17 02:40:30|1064.08|1061.28|1063.96|1061.16|1064.08|1061.28|1063.83|1061.03|0
1655433640000|2022-06-17 02:40:40|1063.83|1061.03|1063.58|1060.78|1063.96|1061.16|1063.58|1060.78|0
1655433650000|2022-06-17 02:40:50|1063.34|1060.54|1063.58|1060.78|1063.58|1060.78|1063.34|1060.54|0
1655433660000|2022-06-17 02:41:00|1063.47|1060.67|1063.34|1060.54|1063.47|1060.67|1063.34|1060.54|0
1655433680000|2022-06-17 02:41:20|1063.47|1060.67|1063.47|1060.67|1063.47|1060.67|1063.47|1060.67|0
1655433690000|2022-06-17 02:41:30|1063.34|1060.54|1063.58|1060.78|1063.58|1060.78|1063.34|1060.54|0
1655433700000|2022-06-17 02:41:40|1063.34|1060.54|1063.58|1060.78|1063.58|1060.78|1063.34|1060.54|0
1655433710000|2022-06-17 02:41:50|1063.47|1060.67|1063.34|1060.54|1063.58|1060.78|1063.34|1060.54|0
1655433720000|2022-06-17 02:42:00|1063.47|1060.67|1063.83|1061.03|1063.83|1061.03|1063.47|1060.67|0
1655433740000|2022-06-17 02:42:20|1064.08|1061.28|1064.21|1061.41|1064.21|1061.41|1064.08|1061.28|0
1655433750000|2022-06-17 02:42:30|1064.33|1061.53|1064.58|1061.78|1064.58|1061.78|1064.33|1061.53|0
1655433760000|2022-06-17 02:42:40|1064.71|1061.91|1064.83|1062.03|1065.08|1062.28|1064.71|1061.91|0
1655433780000|2022-06-17 02:43:00|1065.08|1062.28|1064.83|1062.03|1065.08|1062.28|1064.83|1062.03|0
1655433790000|2022-06-17 02:43:10|1065.33|1062.53|1061.84|1059.04|1065.33|1062.53|1061.84|1059.04|0
1655433800000|2022-06-17 02:43:20|1059.11|1056.31|1058.61|1055.81|1059.11|1056.31|1057.86|1055.06|0
1655433810000|2022-06-17 02:43:30|1058.86|1056.06|1057.62|1054.82|1059.11|1056.31|1057.62|1054.82|0
1655433820000|2022-06-17 02:43:40|1056.37|1053.57|1058.61|1055.81|1058.61|1055.81|1056.37|1053.57|0
1655433830000|2022-06-17 02:43:50|1058.99|1056.19|1058.36|1055.56|1058.99|1056.19|1057.12|1054.32|0
1655433840000|2022-06-17 02:44:00|1057.86|1055.06|1056.87|1054.07|1057.86|1055.06|1056.87|1054.07|0
1655433850000|2022-06-17 02:44:10|1057.12|1054.32|1055.63|1052.83|1057.12|1054.32|1055.63|1052.83|0
1655433860000|2022-06-17 02:44:20|1056.12|1053.32|1055.13|1052.33|1056.12|1053.32|1055.13|1052.33|0
1655433870000|2022-06-17 02:44:30|1054.38|1051.58|1054.88|1052.08|1054.88|1052.08|1053.89|1051.09|0
1655433880000|2022-06-17 02:44:40|1055.26|1052.46|1053.39|1050.59|1055.26|1052.46|1053.14|1050.34|0
1655433890000|2022-06-17 02:44:50|1054.76|1051.96|1053.27|1050.47|1055.13|1052.33|1053.27|1050.47|0
1655433900000|2022-06-17 02:45:00|1053.77|1050.97|1053.89|1051.09|1054.02|1051.22|1053.64|1050.84|0
1655433910000|2022-06-17 02:45:10|1052.89|1050.09|1053.02|1050.22|1053.14|1050.34|1052.89|1050.09|0
1655433920000|2022-06-17 02:45:20|1053.64|1050.84|1056.12|1053.32|1056.12|1053.32|1053.64|1050.84|0
1655433930000|2022-06-17 02:45:30|1056.62|1053.82|1057.12|1054.32|1057.62|1054.82|1056.62|1053.82|0
1655433940000|2022-06-17 02:45:40|1057.37|1054.57|1057.37|1054.57|1057.37|1054.57|1057.12|1054.32|0
1655433950000|2022-06-17 02:45:50|1057.25|1054.45|1056.37|1053.57|1057.25|1054.45|1056.12|1053.32|0
1655433960000|2022-06-17 02:46:00|1056.62|1053.82|1056.37|1053.57|1057.12|1054.32|1056.37|1053.57|0
1655433970000|2022-06-17 02:46:10|1056.62|1053.82|1057.12|1054.32|1057.12|1054.32|1056.62|1053.82|0
1655433980000|2022-06-17 02:46:20|1058.11|1055.31|1058.11|1055.31|1058.11|1055.31|1058.11|1055.31|0
1655433990000|2022-06-17 02:46:30|1058.36|1055.56|1058.24|1055.44|1058.36|1055.56|1058.11|1055.31|0
1655434000000|2022-06-17 02:46:40|1058.36|1055.56|1058.86|1056.06|1058.86|1056.06|1058.36|1055.56|0
1655434010000|2022-06-17 02:46:50|1058.36|1055.56|1058.49|1055.69|1058.49|1055.69|1058.36|1055.56|0
1655434020000|2022-06-17 02:47:00|1058.11|1055.31|1058.11|1055.31|1058.11|1055.31|1057.5|1054.7|0
1655434030000|2022-06-17 02:47:10|1057.86|1055.06|1058.36|1055.56|1058.36|1055.56|1057.86|1055.06|0
1655434040000|2022-06-17 02:47:20|1058.11|1055.31|1057.86|1055.06|1058.11|1055.31|1057.5|1054.7|0
1655434050000|2022-06-17 02:47:30|1057.62|1054.82|1057.25|1054.45|1057.62|1054.82|1057.25|1054.45|0
1655434060000|2022-06-17 02:47:40|1057.12|1054.32|1058.24|1055.44|1058.36|1055.56|1057.12|1054.32|0
1655434070000|2022-06-17 02:47:50|1057.99|1055.19|1056.75|1053.95|1058.36|1055.56|1056.62|1053.82|0
1655434080000|2022-06-17 02:48:00|1056.37|1053.57|1057|1054.2|1057|1054.2|1056.37|1053.57|0
1655434090000|2022-06-17 02:48:10|1056.75|1053.95|1055.88|1053.08|1056.75|1053.95|1055.88|1053.08|0
1655434100000|2022-06-17 02:48:20|1056.25|1053.45|1057|1054.2|1057|1054.2|1056.25|1053.45|0
1655434110000|2022-06-17 02:48:30|1057.12|1054.32|1057.99|1055.19|1057.99|1055.19|1057.12|1054.32|0
1655434120000|2022-06-17 02:48:40|1058.36|1055.56|1058.36|1055.56|1058.36|1055.56|1058.11|1055.31|0
1655434130000|2022-06-17 02:48:50|1058.61|1055.81|1059.24|1056.44|1059.24|1056.44|1058.61|1055.81|0
1655434140000|2022-06-17 02:49:00|1060.23|1057.43|1060.35|1057.55|1060.85|1058.05|1060.23|1057.43|0
1655434150000|2022-06-17 02:49:10|1059.85|1057.05|1059.85|1057.05|1060.1|1057.3|1059.85|1057.05|0
1655434160000|2022-06-17 02:49:20|1059.36|1056.56|1059.11|1056.31|1059.49|1056.69|1059.11|1056.31|0
1655434170000|2022-06-17 02:49:30|1060.1|1057.3|1060.1|1057.3|1060.1|1057.3|1059.85|1057.05|0
1655434180000|2022-06-17 02:49:40|1060.35|1057.55|1060.35|1057.55|1060.48|1057.68|1060.23|1057.43|0
1655434190000|2022-06-17 02:49:50|1060.1|1057.3|1059.49|1056.69|1060.1|1057.3|1059.49|1056.69|0
1655434200000|2022-06-17 02:50:00|1059.11|1056.31|1059.61|1056.81|1059.73|1056.93|1059.11|1056.31|0
1655434210000|2022-06-17 02:50:10|1059.85|1057.05|1059.73|1056.93|1059.85|1057.05|1059.73|1056.93|0
1655434220000|2022-06-17 02:50:20|1060.6|1057.8|1060.6|1057.8|1060.85|1058.05|1060.6|1057.8|0
1655434230000|2022-06-17 02:50:30|1060.48|1057.68|1060.73|1057.93|1060.85|1058.05|1060.48|1057.68|0
1655434240000|2022-06-17 02:50:40|1060.85|1058.05|1061.1|1058.3|1061.1|1058.3|1060.35|1057.55|0
1655434250000|2022-06-17 02:50:50|1060.85|1058.05|1060.85|1058.05|1060.85|1058.05|1060.6|1057.8|0
1655434260000|2022-06-17 02:51:00|1060.6|1057.8|1061.1|1058.3|1061.1|1058.3|1060.6|1057.8|0
1655434270000|2022-06-17 02:51:10|1060.85|1058.05|1060.73|1057.93|1060.85|1058.05|1060.6|1057.8|0
1655434280000|2022-06-17 02:51:20|1060.23|1057.43|1060.1|1057.3|1060.35|1057.55|1059.73|1056.93|0
1655434290000|2022-06-17 02:51:30|1059.85|1057.05|1060.23|1057.43|1060.23|1057.43|1059.85|1057.05|0
1655434300000|2022-06-17 02:51:40|1060.35|1057.55|1060.1|1057.3|1060.35|1057.55|1060.1|1057.3|0
1655434310000|2022-06-17 02:51:50|1060.35|1057.55|1060.6|1057.8|1060.85|1058.05|1060.35|1057.55|0
1655434320000|2022-06-17 02:52:00|1060.85|1058.05|1061.1|1058.3|1061.1|1058.3|1060.85|1058.05|0
1655434330000|2022-06-17 02:52:10|1060.73|1057.93|1060.98|1058.18|1061.1|1058.3|1060.73|1057.93|0
1655434340000|2022-06-17 02:52:20|1060.6|1057.8|1060.35|1057.55|1060.6|1057.8|1060.1|1057.3|0
1655434350000|2022-06-17 02:52:30|1060.1|1057.3|1060.35|1057.55|1060.85|1058.05|1060.1|1057.3|0
1655434360000|2022-06-17 02:52:40|1060.1|1057.3|1060.35|1057.55|1060.35|1057.55|1060.1|1057.3|0
1655434370000|2022-06-17 02:52:50|1060.1|1057.3|1060.48|1057.68|1060.48|1057.68|1060.1|1057.3|0
1655434380000|2022-06-17 02:53:00|1060.1|1057.3|1060.35|1057.55|1060.35|1057.55|1060.1|1057.3|0
1655434390000|2022-06-17 02:53:10|1060.23|1057.43|1060.1|1057.3|1060.35|1057.55|1060.1|1057.3|0
1655434400000|2022-06-17 02:53:20|1060.48|1057.68|1060.23|1057.43|1060.48|1057.68|1060.23|1057.43|0
1655434410000|2022-06-17 02:53:30|1060.73|1057.93|1060.35|1057.55|1060.85|1058.05|1060.35|1057.55|0
1655434420000|2022-06-17 02:53:40|1060.1|1057.3|1060.1|1057.3|1060.1|1057.3|1060.1|1057.3|0
1655434430000|2022-06-17 02:53:50|1060.35|1057.55|1059.85|1057.05|1060.35|1057.55|1059.85|1057.05|0
1655434440000|2022-06-17 02:54:00|1060.35|1057.55|1060.23|1057.43|1060.35|1057.55|1059.85|1057.05|0
1655434450000|2022-06-17 02:54:10|1060.35|1057.55|1061.35|1058.55|1061.35|1058.55|1060.35|1057.55|0
1655434460000|2022-06-17 02:54:20|1061.84|1059.04|1062.34|1059.54|1062.34|1059.54|1061.84|1059.04|0
1655434470000|2022-06-17 02:54:30|1061.97|1059.17|1061.59|1058.79|1061.97|1059.17|1061.59|1058.79|0
1655434480000|2022-06-17 02:54:40|1061.72|1058.92|1062.34|1059.54|1062.34|1059.54|1061.72|1058.92|0
1655434490000|2022-06-17 02:54:50|1062.22|1059.42|1062.59|1059.79|1062.59|1059.79|1062.22|1059.42|0
1655434500000|2022-06-17 02:55:00|1063.34|1060.54|1063.22|1060.42|1063.34|1060.54|1062.84|1060.04|0
1655434510000|2022-06-17 02:55:10|1062.97|1060.17|1063.22|1060.42|1063.22|1060.42|1062.97|1060.17|0
1655434520000|2022-06-17 02:55:20|1063.71|1060.91|1063.83|1061.03|1064.83|1062.03|1063.71|1060.91|0
1655434530000|2022-06-17 02:55:30|1063.96|1061.16|1063.58|1060.78|1063.96|1061.16|1063.46|1060.66|0
1655434540000|2022-06-17 02:55:40|1063.22|1060.42|1063.34|1060.54|1063.34|1060.54|1063.22|1060.42|0
1655434550000|2022-06-17 02:55:50|1063.46|1060.66|1065.08|1062.28|1065.08|1062.28|1063.46|1060.66|0
1655434560000|2022-06-17 02:56:00|1065.33|1062.53|1064.33|1061.53|1065.33|1062.53|1064.33|1061.53|0
1655434570000|2022-06-17 02:56:10|1064.46|1061.66|1065.08|1062.28|1065.08|1062.28|1063.83|1061.03|0
1655434580000|2022-06-17 02:56:20|1064.96|1062.16|1064.71|1061.91|1064.96|1062.16|1064.71|1061.91|0
1655434590000|2022-06-17 02:56:30|1064.46|1061.66|1064.21|1061.41|1064.71|1061.91|1064.21|1061.41|0
1655434600000|2022-06-17 02:56:40|1065.08|1062.28|1064.71|1061.91|1065.08|1062.28|1064.33|1061.53|0
1655434610000|2022-06-17 02:56:50|1065.08|1062.28|1065.45|1062.65|1065.45|1062.65|1065.08|1062.28|0
1655434620000|2022-06-17 02:57:00|1065.57|1062.77|1066.2|1063.4|1066.2|1063.4|1065.57|1062.77|0
1655434630000|2022-06-17 02:57:10|1066.07|1063.27|1065.82|1063.02|1066.07|1063.27|1065.33|1062.53|0
1655434640000|2022-06-17 02:57:20|1066.32|1063.52|1066.32|1063.52|1066.32|1063.52|1065.82|1063.02|0
1655434650000|2022-06-17 02:57:30|1065.45|1062.65|1064.96|1062.16|1065.82|1063.02|1064.96|1062.16|0
1655434660000|2022-06-17 02:57:40|1064.83|1062.03|1065.33|1062.53|1065.33|1062.53|1064.83|1062.03|0
1655434670000|2022-06-17 02:57:50|1065.82|1063.02|1065.33|1062.53|1065.82|1063.02|1065.33|1062.53|0
1655434680000|2022-06-17 02:58:00|1066.07|1063.27|1066.07|1063.27|1066.32|1063.52|1066.07|1063.27|0
1655434690000|2022-06-17 02:58:10|1065.82|1063.02|1065.95|1063.15|1066.32|1063.52|1065.82|1063.02|0
1655434700000|2022-06-17 02:58:20|1065.57|1062.77|1066.07|1063.27|1066.07|1063.27|1065.57|1062.77|0
1655434710000|2022-06-17 02:58:30|1066.32|1063.52|1066.2|1063.4|1066.32|1063.52|1066.2|1063.4|0
1655434720000|2022-06-17 02:58:40|1066.07|1063.27|1065.7|1062.9|1066.32|1063.52|1065.7|1062.9|0
1655434730000|2022-06-17 02:58:50|1065.82|1063.02|1065.82|1063.02|1066.32|1063.52|1065.82|1063.02|0
1655434740000|2022-06-17 02:59:00|1065.57|1062.77|1065.08|1062.28|1065.57|1062.77|1064.96|1062.16|0
1655434750000|2022-06-17 02:59:10|1065.21|1062.41|1065.08|1062.28|1065.33|1062.53|1065.08|1062.28|0
1655434760000|2022-06-17 02:59:20|1064.96|1062.16|1064.96|1062.16|1064.96|1062.16|1064.71|1061.91|0
1655434770000|2022-06-17 02:59:30|1064.83|1062.03|1064.33|1061.53|1064.96|1062.16|1064.33|1061.53|0
1655434780000|2022-06-17 02:59:40|1064.08|1061.28|1063.71|1060.91|1064.21|1061.41|1063.71|1060.91|0
1655434790000|2022-06-17 02:59:50|1063.83|1061.03|1063.58|1060.78|1063.83|1061.03|1063.58|1060.78|0
1655434800000|2022-06-17 03:00:00|1063.09|1060.29|1063.46|1060.66|1063.46|1060.66|1063.09|1060.29|0
1655434810000|2022-06-17 03:00:10|1063.34|1060.54|1063.58|1060.78|1063.58|1060.78|1062.72|1059.92|0
1655434820000|2022-06-17 03:00:20|1063.22|1060.42|1064.33|1061.53|1064.33|1061.53|1063.22|1060.42|0
1655434830000|2022-06-17 03:00:30|1064.71|1061.91|1064.46|1061.66|1064.71|1061.91|1064.46|1061.66|0
1655434840000|2022-06-17 03:00:40|1065.21|1062.41|1064.83|1062.03|1065.21|1062.41|1064.83|1062.03|0
1655434850000|2022-06-17 03:00:50|1064.71|1061.91|1064.96|1062.16|1064.96|1062.16|1064.58|1061.78|0
1655434860000|2022-06-17 03:01:00|1064.71|1061.91|1065.21|1062.41|1065.21|1062.41|1064.58|1061.78|0
1655434870000|2022-06-17 03:01:10|1064.58|1061.78|1064.83|1062.03|1064.83|1062.03|1064.58|1061.78|0
1655434880000|2022-06-17 03:01:20|1065.21|1062.41|1065.21|1062.41|1065.21|1062.41|1064.71|1061.91|0
1655434890000|2022-06-17 03:01:30|1064.71|1061.91|1064.58|1061.78|1064.71|1061.91|1064.58|1061.78|0
1655434900000|2022-06-17 03:01:40|1064.08|1061.28|1064.58|1061.78|1064.58|1061.78|1064.08|1061.28|0
1655434910000|2022-06-17 03:01:50|1064.83|1062.03|1064.46|1061.66|1064.96|1062.16|1064.33|1061.53|0
1655434920000|2022-06-17 03:02:00|1064.71|1061.91|1064.83|1062.03|1065.21|1062.41|1064.71|1061.91|0
1655434930000|2022-06-17 03:02:10|1064.96|1062.16|1064.58|1061.78|1064.96|1062.16|1064.46|1061.66|0
1655434940000|2022-06-17 03:02:20|1065.08|1062.28|1065.57|1062.77|1065.57|1062.77|1065.08|1062.28|0
1655434950000|2022-06-17 03:02:30|1065.7|1062.9|1066.2|1063.4|1066.2|1063.4|1065.7|1062.9|0
1655434960000|2022-06-17 03:02:40|1066.32|1063.52|1066.32|1063.52|1066.32|1063.52|1066.07|1063.27|0
1655434970000|2022-06-17 03:02:50|1066.57|1063.77|1066.57|1063.77|1066.95|1064.15|1066.32|1063.52|0
1655434980000|2022-06-17 03:03:00|1066.95|1064.15|1066.45|1063.65|1066.95|1064.15|1066.32|1063.52|0
1655434990000|2022-06-17 03:03:10|1066.82|1064.02|1066.07|1063.27|1066.82|1064.02|1066.07|1063.27|0
1655435000000|2022-06-17 03:03:20|1065.95|1063.15|1065.82|1063.02|1066.07|1063.27|1065.82|1063.02|0
1655435010000|2022-06-17 03:03:30|1065.7|1062.9|1065.57|1062.77|1065.95|1063.15|1065.57|1062.77|0
1655435020000|2022-06-17 03:03:40|1065.33|1062.53|1065.7|1062.9|1065.7|1062.9|1065.33|1062.53|0
1655435030000|2022-06-17 03:03:50|1066.07|1063.27|1065.45|1062.65|1066.07|1063.27|1065.45|1062.65|0
1655435040000|2022-06-17 03:04:00|1065.21|1062.41|1065.08|1062.28|1065.21|1062.41|1064.96|1062.16|0
1655435050000|2022-06-17 03:04:10|1064.83|1062.03|1064.96|1062.16|1064.96|1062.16|1064.83|1062.03|0
1655435060000|2022-06-17 03:04:20|1064.83|1062.03|1064.58|1061.78|1064.83|1062.03|1064.46|1061.66|0
1655435070000|2022-06-17 03:04:30|1064.33|1061.53|1063.96|1061.16|1064.33|1061.53|1063.96|1061.16|0
1655435080000|2022-06-17 03:04:40|1063.58|1060.78|1063.83|1061.03|1063.83|1061.03|1063.58|1060.78|0
1655435090000|2022-06-17 03:04:50|1064.08|1061.28|1064.33|1061.53|1064.33|1061.53|1064.08|1061.28|0
1655435100000|2022-06-17 03:05:00|1064.08|1061.28|1063.83|1061.03|1064.08|1061.28|1063.83|1061.03|0
1655435110000|2022-06-17 03:05:10|1063.96|1061.16|1064.71|1061.91|1064.71|1061.91|1063.96|1061.16|0
1655435120000|2022-06-17 03:05:20|1064.83|1062.03|1064.71|1061.91|1064.83|1062.03|1064.58|1061.78|0
1655435130000|2022-06-17 03:05:30|1064.58|1061.78|1064.83|1062.03|1064.83|1062.03|1064.58|1061.78|0
1655435140000|2022-06-17 03:05:40|1064.96|1062.16|1064.08|1061.28|1064.96|1062.16|1064.08|1061.28|0
1655435150000|2022-06-17 03:05:50|1063.83|1061.03|1063.96|1061.16|1064.08|1061.28|1063.83|1061.03|0
1655435160000|2022-06-17 03:06:00|1064.08|1061.28|1063.96|1061.16|1064.08|1061.28|1063.71|1060.91|0
1655435170000|2022-06-17 03:06:10|1064.21|1061.41|1064.08|1061.28|1064.33|1061.53|1064.08|1061.28|0
1655435180000|2022-06-17 03:06:20|1064.46|1061.66|1064.33|1061.53|1064.83|1062.03|1064.33|1061.53|0
1655435190000|2022-06-17 03:06:30|1063.83|1061.03|1063.22|1060.42|1063.83|1061.03|1063.22|1060.42|0
1655435200000|2022-06-17 03:06:40|1063.09|1060.29|1062.84|1060.04|1063.09|1060.29|1062.59|1059.79|0
1655435210000|2022-06-17 03:06:50|1063.09|1060.29|1062.84|1060.04|1063.09|1060.29|1062.72|1059.92|0
1655435220000|2022-06-17 03:07:00|1062.59|1059.79|1062.84|1060.04|1062.84|1060.04|1062.47|1059.67|0
1655435230000|2022-06-17 03:07:10|1063.09|1060.29|1062.97|1060.17|1063.09|1060.29|1062.72|1059.92|0
1655435240000|2022-06-17 03:07:20|1062.84|1060.04|1063.22|1060.42|1063.22|1060.42|1062.72|1059.92|0
1655435250000|2022-06-17 03:07:30|1063.34|1060.54|1063.46|1060.66|1063.58|1060.78|1063.34|1060.54|0
1655435260000|2022-06-17 03:07:40|1062.97|1060.17|1063.09|1060.29|1063.22|1060.42|1062.97|1060.17|0
1655435270000|2022-06-17 03:07:50|1062.84|1060.04|1063.83|1061.03|1063.83|1061.03|1062.84|1060.04|0
1655435280000|2022-06-17 03:08:00|1064.08|1061.28|1064.21|1061.41|1064.33|1061.53|1064.08|1061.28|0
1655435290000|2022-06-17 03:08:10|1064.33|1061.53|1064.83|1062.03|1064.83|1062.03|1064.33|1061.53|0
1655435300000|2022-06-17 03:08:20|1064.71|1061.91|1064.83|1062.03|1065.08|1062.28|1064.71|1061.91|0
1655435310000|2022-06-17 03:08:30|1064.96|1062.16|1064.83|1062.03|1064.96|1062.16|1064.83|1062.03|0
1655435320000|2022-06-17 03:08:40|1064.71|1061.91|1064.83|1062.03|1064.83|1062.03|1064.71|1061.91|0
1655435330000|2022-06-17 03:08:50|1064.58|1061.78|1065.08|1062.28|1065.08|1062.28|1064.58|1061.78|0
1655435340000|2022-06-17 03:09:00|1065.45|1062.65|1065.45|1062.65|1065.57|1062.77|1065.45|1062.65|0
1655435350000|2022-06-17 03:09:10|1065.33|1062.53|1065.08|1062.28|1065.33|1062.53|1065.08|1062.28|0
1655435360000|2022-06-17 03:09:20|1064.96|1062.16|1065.08|1062.28|1065.08|1062.28|1064.71|1061.91|0
1655435370000|2022-06-17 03:09:30|1065.21|1062.41|1064.83|1062.03|1065.21|1062.41|1064.46|1061.66|0
1655435380000|2022-06-17 03:09:40|1064.58|1061.78|1065.08|1062.28|1065.08|1062.28|1064.58|1061.78|0
1655435390000|2022-06-17 03:09:50|1065.33|1062.53|1065.82|1063.02|1065.82|1063.02|1065.33|1062.53|0
1655435400000|2022-06-17 03:10:00|1066.07|1063.27|1065.95|1063.15|1066.07|1063.27|1065.95|1063.15|0
1655435410000|2022-06-17 03:10:10|1066.32|1063.52|1065.82|1063.02|1066.32|1063.52|1065.82|1063.02|0
1655435420000|2022-06-17 03:10:20|1065.7|1062.9|1065.33|1062.53|1065.7|1062.9|1065.33|1062.53|0
1655435430000|2022-06-17 03:10:30|1065.45|1062.65|1065.57|1062.77|1065.57|1062.77|1065.45|1062.65|0
1655435440000|2022-06-17 03:10:40|1065.45|1062.65|1065.57|1062.77|1065.57|1062.77|1065.45|1062.65|0
1655435450000|2022-06-17 03:10:50|1065.95|1063.15|1065.21|1062.41|1065.95|1063.15|1065.08|1062.28|0
1655435460000|2022-06-17 03:11:00|1065.08|1062.28|1065.08|1062.28|1065.21|1062.41|1064.96|1062.16|0
1655435470000|2022-06-17 03:11:10|1064.71|1061.91|1064.58|1061.78|1064.83|1062.03|1064.58|1061.78|0
1655435480000|2022-06-17 03:11:20|1064.46|1061.66|1064.46|1061.66|1064.46|1061.66|1064.33|1061.53|0
1655435490000|2022-06-17 03:11:30|1064.33|1061.53|1064.33|1061.53|1064.33|1061.53|1064.21|1061.41|0
1655435500000|2022-06-17 03:11:40|1064.58|1061.78|1064.08|1061.28|1064.58|1061.78|1064.08|1061.28|0
1655435510000|2022-06-17 03:11:50|1064.21|1061.41|1064.08|1061.28|1064.21|1061.41|1064.08|1061.28|0
1655435520000|2022-06-17 03:12:00|1064.21|1061.41|1064.21|1061.41|1064.21|1061.41|1064.21|1061.41|0
1655435530000|2022-06-17 03:12:10|1064.33|1061.53|1063.71|1060.91|1064.33|1061.53|1063.71|1060.91|0
1655435540000|2022-06-17 03:12:20|1063.58|1060.78|1063.96|1061.16|1063.96|1061.16|1063.58|1060.78|0
1655435550000|2022-06-17 03:12:30|1063.83|1061.03|1064.08|1061.28|1064.08|1061.28|1063.83|1061.03|0
1655435560000|2022-06-17 03:12:40|1063.83|1061.03|1063.09|1060.29|1063.83|1061.03|1063.09|1060.29|0
1655435570000|2022-06-17 03:12:50|1062.97|1060.17|1062.59|1059.79|1062.97|1060.17|1062.59|1059.79|0
1655435580000|2022-06-17 03:13:00|1062.34|1059.54|1062.59|1059.79|1062.59|1059.79|1062.09|1059.29|0
1655435590000|2022-06-17 03:13:10|1062.09|1059.29|1061.1|1058.3|1062.09|1059.29|1061.1|1058.3|0
1655435600000|2022-06-17 03:13:20|1060.73|1057.93|1060.48|1057.68|1060.73|1057.93|1060.35|1057.55|0
1655435610000|2022-06-17 03:13:30|1060.85|1058.05|1060.73|1057.93|1060.85|1058.05|1060.6|1057.8|0
1655435620000|2022-06-17 03:13:40|1060.85|1058.05|1061.1|1058.3|1061.1|1058.3|1060.85|1058.05|0
1655435630000|2022-06-17 03:13:50|1061.23|1058.43|1061.23|1058.43|1061.35|1058.55|1061.23|1058.43|0
1655435640000|2022-06-17 03:14:00|1061.47|1058.67|1060.85|1058.05|1061.47|1058.67|1060.85|1058.05|0
1655435650000|2022-06-17 03:14:10|1061.35|1058.55|1061.1|1058.3|1061.35|1058.55|1061.1|1058.3|0
1655435660000|2022-06-17 03:14:20|1061.23|1058.43|1061.59|1058.79|1061.59|1058.79|1061.23|1058.43|0
1655435670000|2022-06-17 03:14:30|1061.72|1058.92|1061.59|1058.79|1061.84|1059.04|1061.59|1058.79|0
1655435680000|2022-06-17 03:14:40|1061.35|1058.55|1060.35|1057.55|1061.35|1058.55|1060.35|1057.55|0
1655435690000|2022-06-17 03:14:50|1060.1|1057.3|1059.85|1057.05|1060.1|1057.3|1059.6|1056.8|0
1655435700000|2022-06-17 03:15:00|1059.73|1056.93|1059.49|1056.69|1059.73|1056.93|1059.49|1056.69|0
1655435710000|2022-06-17 03:15:10|1059.36|1056.56|1058.86|1056.06|1059.49|1056.69|1058.86|1056.06|0
1655435720000|2022-06-17 03:15:20|1058.74|1055.94|1058.11|1055.31|1059.11|1056.31|1058.11|1055.31|0
1655435730000|2022-06-17 03:15:30|1058.49|1055.69|1057.86|1055.06|1058.49|1055.69|1057.74|1054.94|0
1655435740000|2022-06-17 03:15:40|1057.99|1055.19|1057.86|1055.06|1057.99|1055.19|1057.74|1054.94|0
1655435750000|2022-06-17 03:15:50|1058.11|1055.31|1058.86|1056.06|1058.86|1056.06|1058.11|1055.31|0
1655435760000|2022-06-17 03:16:00|1058.74|1055.94|1058.86|1056.06|1058.86|1056.06|1058.61|1055.81|0
1655435770000|2022-06-17 03:16:10|1058.36|1055.56|1058.49|1055.69|1058.61|1055.81|1058.36|1055.56|0
1655435780000|2022-06-17 03:16:20|1058.24|1055.44|1057.37|1054.57|1058.24|1055.44|1057.37|1054.57|0
1655435790000|2022-06-17 03:16:30|1057.12|1054.32|1057.12|1054.32|1057.37|1054.57|1057.12|1054.32|0
1655435800000|2022-06-17 03:16:40|1056.62|1053.82|1057.25|1054.45|1057.25|1054.45|1056.62|1053.82|0
1655435810000|2022-06-17 03:16:50|1057.12|1054.32|1056.87|1054.07|1057.25|1054.45|1056.87|1054.07|0
1655435820000|2022-06-17 03:17:00|1057.12|1054.32|1057.12|1054.32|1057.37|1054.57|1057.12|1054.32|0
1655435830000|2022-06-17 03:17:10|1057.25|1054.45|1057.5|1054.7|1057.5|1054.7|1057.12|1054.32|0
1655435840000|2022-06-17 03:17:20|1057.37|1054.57|1057.5|1054.7|1057.5|1054.7|1057.37|1054.57|0
1655435850000|2022-06-17 03:17:30|1057.37|1054.57|1057.25|1054.45|1057.62|1054.82|1057.25|1054.45|0
1655435860000|2022-06-17 03:17:40|1057.62|1054.82|1057.62|1054.82|1057.86|1055.06|1057.62|1054.82|0
1655435870000|2022-06-17 03:17:50|1057.86|1055.06|1057.74|1054.94|1057.86|1055.06|1057.74|1054.94|0
1655435880000|2022-06-17 03:18:00|1057.99|1055.19|1057.74|1054.94|1058.11|1055.31|1057.74|1054.94|0
1655435890000|2022-06-17 03:18:10|1057.86|1055.06|1057.74|1054.94|1057.86|1055.06|1057.74|1054.94|0
1655435900000|2022-06-17 03:18:20|1057.86|1055.06|1057.62|1054.82|1057.86|1055.06|1057.62|1054.82|0
1655435910000|2022-06-17 03:18:30|1057.37|1054.57|1057.25|1054.45|1057.37|1054.57|1057.12|1054.32|0
1655435920000|2022-06-17 03:18:40|1057.12|1054.32|1056.75|1053.95|1057.12|1054.32|1056.75|1053.95|0
1655435930000|2022-06-17 03:18:50|1057.37|1054.57|1057.62|1054.82|1057.62|1054.82|1057.25|1054.45|0
1655435940000|2022-06-17 03:19:00|1057.37|1054.57|1057.25|1054.45|1057.37|1054.57|1057.25|1054.45|0
1655435950000|2022-06-17 03:19:10|1057.37|1054.57|1057.62|1054.82|1057.62|1054.82|1057.37|1054.57|0
1655435960000|2022-06-17 03:19:20|1057.86|1055.06|1057.5|1054.7|1057.86|1055.06|1057.37|1054.57|0
1655435970000|2022-06-17 03:19:30|1057.62|1054.82|1057.74|1054.94|1057.74|1054.94|1057.62|1054.82|0
1655435980000|2022-06-17 03:19:40|1057.62|1054.82|1057.62|1054.82|1057.86|1055.06|1057.62|1054.82|0
1655435990000|2022-06-17 03:19:50|1057.74|1054.94|1057.74|1054.94|1057.86|1055.06|1057.62|1054.82|0
1655436000000|2022-06-17 03:20:00|1057.86|1055.06|1057.86|1055.06|1057.86|1055.06|1057.62|1054.82|0
1655436010000|2022-06-17 03:20:10|1058.11|1055.31|1058.61|1055.81|1058.61|1055.81|1058.11|1055.31|0
1655436020000|2022-06-17 03:20:20|1058.36|1055.56|1058.36|1055.56|1058.36|1055.56|1058.36|1055.56|0
1655436030000|2022-06-17 03:20:30|1058.49|1055.69|1058.61|1055.81|1058.61|1055.81|1058.49|1055.69|0
1655436040000|2022-06-17 03:20:40|1058.49|1055.69|1058.49|1055.69|1058.49|1055.69|1058.11|1055.31|0
1655436050000|2022-06-17 03:20:50|1058.36|1055.56|1058.24|1055.44|1058.36|1055.56|1058.24|1055.44|0
1655436060000|2022-06-17 03:21:00|1058.11|1055.31|1058.49|1055.69|1058.49|1055.69|1058.11|1055.31|0
1655436070000|2022-06-17 03:21:10|1058.61|1055.81|1058.86|1056.06|1058.86|1056.06|1058.49|1055.69|0
1655436080000|2022-06-17 03:21:20|1058.99|1056.19|1059.11|1056.31|1059.11|1056.31|1058.99|1056.19|0
1655436090000|2022-06-17 03:21:30|1058.86|1056.06|1058.74|1055.94|1058.86|1056.06|1058.61|1055.81|0
1655436100000|2022-06-17 03:21:40|1058.61|1055.81|1058.61|1055.81|1058.86|1056.06|1058.61|1055.81|0
1655436110000|2022-06-17 03:21:50|1058.36|1055.56|1058.49|1055.69|1058.49|1055.69|1058.36|1055.56|0
1655436120000|2022-06-17 03:22:00|1058.36|1055.56|1058.74|1055.94|1058.74|1055.94|1058.36|1055.56|0
1655436130000|2022-06-17 03:22:10|1058.61|1055.81|1058.86|1056.06|1058.86|1056.06|1058.61|1055.81|0
1655436140000|2022-06-17 03:22:20|1058.99|1056.19|1058.86|1056.06|1059.11|1056.31|1058.86|1056.06|0
1655436150000|2022-06-17 03:22:30|1058.36|1055.56|1057.99|1055.19|1058.36|1055.56|1057.99|1055.19|0
1655436160000|2022-06-17 03:22:40|1057.86|1055.06|1057.5|1054.7|1057.86|1055.06|1057.5|1054.7|0
1655436170000|2022-06-17 03:22:50|1057.62|1054.82|1057.62|1054.82|1057.86|1055.06|1057.62|1054.82|0
1655436180000|2022-06-17 03:23:00|1057.86|1055.06|1057.37|1054.57|1057.86|1055.06|1057.37|1054.57|0
1655436190000|2022-06-17 03:23:10|1057.12|1054.32|1057.12|1054.32|1057.12|1054.32|1057.12|1054.32|0
1655436200000|2022-06-17 03:23:20|1057.37|1054.57|1057.25|1054.45|1057.5|1054.7|1057.25|1054.45|0
1655436210000|2022-06-17 03:23:30|1057.37|1054.57|1057|1054.2|1057.37|1054.57|1056.87|1054.07|0
1655436220000|2022-06-17 03:23:40|1056.62|1053.82|1056.87|1054.07|1056.87|1054.07|1056.62|1053.82|0
1655436230000|2022-06-17 03:23:50|1056.75|1053.95|1056.87|1054.07|1056.87|1054.07|1056.62|1053.82|0
1655436240000|2022-06-17 03:24:00|1057.12|1054.32|1055.87|1053.07|1057.12|1054.32|1055.87|1053.07|0
1655436250000|2022-06-17 03:24:10|1056.12|1053.32|1056.12|1053.32|1056.12|1053.32|1056.12|1053.32|0
1655436260000|2022-06-17 03:24:20|1055.63|1052.83|1056|1053.2|1056|1053.2|1055.63|1052.83|0
1655436270000|2022-06-17 03:24:30|1056.5|1053.7|1056.25|1053.45|1056.62|1053.82|1056.25|1053.45|0
1655436280000|2022-06-17 03:24:40|1056.12|1053.32|1056.62|1053.82|1056.62|1053.82|1056.12|1053.32|0
1655436300000|2022-06-17 03:25:00|1056.37|1053.57|1054.63|1051.83|1056.62|1053.82|1054.63|1051.83|0
1655436310000|2022-06-17 03:25:10|1054.13|1051.33|1054.13|1051.33|1054.88|1052.08|1054.13|1051.33|0
1655436320000|2022-06-17 03:25:20|1053.89|1051.09|1054.13|1051.33|1054.13|1051.33|1053.64|1050.84|0
1655436330000|2022-06-17 03:25:30|1054.26|1051.46|1054.13|1051.33|1054.38|1051.58|1054.02|1051.22|0
1655436340000|2022-06-17 03:25:40|1054.38|1051.58|1054.13|1051.33|1054.63|1051.83|1054.13|1051.33|0
1655436350000|2022-06-17 03:25:50|1054.26|1051.46|1053.77|1050.97|1054.38|1051.58|1053.77|1050.97|0
1655436360000|2022-06-17 03:26:00|1054.02|1051.22|1054.63|1051.83|1054.63|1051.83|1054.02|1051.22|0
1655436370000|2022-06-17 03:26:10|1054.38|1051.58|1054.63|1051.83|1054.63|1051.83|1054.38|1051.58|0
1655436380000|2022-06-17 03:26:20|1054.38|1051.58|1054.76|1051.96|1054.76|1051.96|1054.38|1051.58|0
1655436390000|2022-06-17 03:26:30|1054.63|1051.83|1055.13|1052.33|1055.13|1052.33|1054.63|1051.83|0
1655436400000|2022-06-17 03:26:40|1055.26|1052.46|1055.26|1052.46|1055.26|1052.46|1055.26|1052.46|0
1655436410000|2022-06-17 03:26:50|1055.38|1052.58|1055.63|1052.83|1055.87|1053.07|1055.38|1052.58|0
1655436420000|2022-06-17 03:27:00|1055.87|1053.07|1056.37|1053.57|1056.37|1053.57|1055.87|1053.07|0
1655436430000|2022-06-17 03:27:10|1056.5|1053.7|1056.87|1054.07|1056.87|1054.07|1056.5|1053.7|0
1655436440000|2022-06-17 03:27:20|1056.75|1053.95|1056.87|1054.07|1056.87|1054.07|1056.75|1053.95|0
1655436460000|2022-06-17 03:27:40|1056.37|1053.57|1056.5|1053.7|1056.5|1053.7|1056.37|1053.57|0
1655436470000|2022-06-17 03:27:50|1056.37|1053.57|1056.37|1053.57|1056.62|1053.82|1056.37|1053.57|0
1655436480000|2022-06-17 03:28:00|1056.5|1053.7|1057.12|1054.32|1057.12|1054.32|1056.5|1053.7|0
1655436490000|2022-06-17 03:28:10|1057|1054.2|1057.12|1054.32|1057.12|1054.32|1057|1054.2|0
1655436500000|2022-06-17 03:28:20|1056.87|1054.07|1057|1054.2|1057|1054.2|1056.87|1054.07|0
1655436510000|2022-06-17 03:28:30|1057.25|1054.45|1056.37|1053.57|1057.25|1054.45|1056.37|1053.57|0
1655436520000|2022-06-17 03:28:40|1055.63|1052.83|1056.37|1053.57|1056.37|1053.57|1055.63|1052.83|0
1655436530000|2022-06-17 03:28:50|1056.75|1053.95|1057.25|1054.45|1057.25|1054.45|1056.75|1053.95|0
1655436540000|2022-06-17 03:29:00|1056.62|1053.82|1057.12|1054.32|1057.12|1054.32|1056.62|1053.82|0
1655436550000|2022-06-17 03:29:10|1057.62|1054.82|1057.12|1054.32|1057.62|1054.82|1057.12|1054.32|0
1655436560000|2022-06-17 03:29:20|1057.37|1054.57|1057.37|1054.57|1057.37|1054.57|1057.37|1054.57|0
1655436570000|2022-06-17 03:29:30|1057|1054.2|1057.25|1054.45|1057.25|1054.45|1057|1054.2|0
1655436580000|2022-06-17 03:29:40|1057.37|1054.57|1057.12|1054.32|1057.37|1054.57|1057.12|1054.32|0
1655436590000|2022-06-17 03:29:50|1057.25|1054.45|1057.25|1054.45|1057.37|1054.57|1057.25|1054.45|0
1655436600000|2022-06-17 03:30:00|1056.62|1053.82|1057.12|1054.32|1057.37|1054.57|1056.62|1053.82|0
1655436610000|2022-06-17 03:30:10|1057.25|1054.45|1056.75|1053.95|1057.25|1054.45|1056.75|1053.95|0
1655436620000|2022-06-17 03:30:20|1056.5|1053.7|1056.62|1053.82|1056.75|1053.95|1056.37|1053.57|0
1655436630000|2022-06-17 03:30:30|1056.12|1053.32|1055.51|1052.71|1056.12|1053.32|1055.51|1052.71|0
1655436640000|2022-06-17 03:30:40|1055.38|1052.58|1054.88|1052.08|1055.38|1052.58|1054.76|1051.96|0
1655436650000|2022-06-17 03:30:50|1055.01|1052.21|1055.13|1052.33|1055.13|1052.33|1055.01|1052.21|0
1655436660000|2022-06-17 03:31:00|1055.01|1052.21|1056|1053.2|1056|1053.2|1055.01|1052.21|0
1655436670000|2022-06-17 03:31:10|1055.87|1053.07|1055.76|1052.96|1055.87|1053.07|1055.76|1052.96|0
1655436680000|2022-06-17 03:31:20|1055.63|1052.83|1055.63|1052.83|1055.63|1052.83|1055.38|1052.58|0
1655436690000|2022-06-17 03:31:30|1055.76|1052.96|1055.51|1052.71|1055.87|1053.07|1055.51|1052.71|0
1655436700000|2022-06-17 03:31:40|1055.38|1052.58|1055.87|1053.07|1055.87|1053.07|1055.38|1052.58|0
1655436710000|2022-06-17 03:31:50|1056|1053.2|1056.25|1053.45|1056.25|1053.45|1055.76|1052.96|0
1655436720000|2022-06-17 03:32:00|1056.5|1053.7|1056.5|1053.7|1056.62|1053.82|1056.5|1053.7|0
1655436730000|2022-06-17 03:32:10|1056.62|1053.82|1056.75|1053.95|1056.75|1053.95|1056.62|1053.82|0
1655436740000|2022-06-17 03:32:20|1056.87|1054.07|1056.87|1054.07|1056.87|1054.07|1056.75|1053.95|0
1655436750000|2022-06-17 03:32:30|1056.62|1053.82|1057.12|1054.32|1057.12|1054.32|1056.62|1053.82|0
1655436760000|2022-06-17 03:32:40|1056.87|1054.07|1057|1054.2|1057|1054.2|1056.87|1054.07|0
1655436770000|2022-06-17 03:32:50|1056.62|1053.82|1057|1054.2|1057.12|1054.32|1056.62|1053.82|0
1655436780000|2022-06-17 03:33:00|1056.75|1053.95|1057.12|1054.32|1057.25|1054.45|1056.75|1053.95|0
1655436790000|2022-06-17 03:33:10|1057.25|1054.45|1058.49|1055.69|1058.49|1055.69|1057.25|1054.45|0
1655436800000|2022-06-17 03:33:20|1058.11|1055.31|1058.11|1055.31|1058.11|1055.31|1058.11|1055.31|0
1655436810000|2022-06-17 03:33:30|1057.86|1055.06|1057.86|1055.06|1057.86|1055.06|1057.62|1054.82|0
1655436820000|2022-06-17 03:33:40|1058.11|1055.31|1059.36|1056.56|1059.36|1056.56|1058.11|1055.31|0
1655436830000|2022-06-17 03:33:50|1059.85|1057.05|1060.1|1057.3|1060.1|1057.3|1059.73|1056.93|0
1655436840000|2022-06-17 03:34:00|1060.35|1057.55|1060.1|1057.3|1060.35|1057.55|1059.85|1057.05|0
1655436850000|2022-06-17 03:34:10|1059.36|1056.56|1058.86|1056.06|1059.36|1056.56|1058.74|1055.94|0
1655436860000|2022-06-17 03:34:20|1058.61|1055.81|1058.86|1056.06|1058.86|1056.06|1058.61|1055.81|0
1655436870000|2022-06-17 03:34:30|1059.11|1056.31|1059.73|1056.93|1059.73|1056.93|1059.11|1056.31|0
1655436880000|2022-06-17 03:34:40|1059.6|1056.8|1058.86|1056.06|1059.6|1056.8|1058.86|1056.06|0
1655436890000|2022-06-17 03:34:50|1058.74|1055.94|1058.61|1055.81|1058.74|1055.94|1058.24|1055.44|0
1655436900000|2022-06-17 03:35:00|1058.11|1055.31|1057.37|1054.57|1058.24|1055.44|1057.37|1054.57|0
1655436910000|2022-06-17 03:35:10|1057.5|1054.7|1057.86|1055.06|1057.86|1055.06|1057.37|1054.57|0
1655436920000|2022-06-17 03:35:20|1057.5|1054.7|1057.37|1054.57|1057.62|1054.82|1057.37|1054.57|0
1655436930000|2022-06-17 03:35:30|1057.25|1054.45|1056.62|1053.82|1057.25|1054.45|1056.62|1053.82|0
1655436940000|2022-06-17 03:35:40|1056.87|1054.07|1056.87|1054.07|1057|1054.2|1056.87|1054.07|0
1655436950000|2022-06-17 03:35:50|1056.5|1053.7|1056.5|1053.7|1056.5|1053.7|1056.37|1053.57|0
1655436960000|2022-06-17 03:36:00|1056.37|1053.57|1056.37|1053.57|1056.37|1053.57|1056.37|1053.57|0
1655436970000|2022-06-17 03:36:10|1056.25|1053.45|1056.5|1053.7|1056.5|1053.7|1056.25|1053.45|0
1655436980000|2022-06-17 03:36:20|1057.12|1054.32|1057.25|1054.45|1057.37|1054.57|1057.12|1054.32|0
1655436990000|2022-06-17 03:36:30|1056.75|1053.95|1056.87|1054.07|1057.12|1054.32|1056.75|1053.95|0
1655437000000|2022-06-17 03:36:40|1057.09|1054.29|1057.09|1054.29|1057.09|1054.29|1056.97|1054.17|0
1655437010000|2022-06-17 03:36:50|1058.58|1055.78|1058.08|1055.28|1058.58|1055.78|1058.08|1055.28|0
1655437020000|2022-06-17 03:37:00|1057.59|1054.79|1057.34|1054.54|1057.59|1054.79|1057.34|1054.54|0
1655437030000|2022-06-17 03:37:10|1057.59|1054.79|1057.59|1054.79|1057.84|1055.04|1057.59|1054.79|0
1655437040000|2022-06-17 03:37:20|1057.09|1054.29|1056.34|1053.54|1057.09|1054.29|1056.34|1053.54|0
1655437050000|2022-06-17 03:37:30|1056.47|1053.67|1056.34|1053.54|1056.47|1053.67|1056.34|1053.54|0
1655437060000|2022-06-17 03:37:40|1056.09|1053.29|1055.6|1052.8|1056.09|1053.29|1055.6|1052.8|0
1655437070000|2022-06-17 03:37:50|1055.85|1053.05|1056.34|1053.54|1056.34|1053.54|1055.85|1053.05|0
1655437080000|2022-06-17 03:38:00|1056.59|1053.79|1057.59|1054.79|1057.59|1054.79|1056.59|1053.79|0
1655437090000|2022-06-17 03:38:10|1057.84|1055.04|1057.59|1054.79|1057.96|1055.16|1057.59|1054.79|0
1655437100000|2022-06-17 03:38:20|1057.34|1054.54|1057.09|1054.29|1057.47|1054.67|1057.09|1054.29|0
1655437110000|2022-06-17 03:38:30|1056.97|1054.17|1056.59|1053.79|1057.09|1054.29|1056.59|1053.79|0
1655437120000|2022-06-17 03:38:40|1056.84|1054.04|1057.59|1054.79|1057.59|1054.79|1056.84|1054.04|0
1655437130000|2022-06-17 03:38:50|1057.72|1054.92|1057.59|1054.79|1057.72|1054.92|1057.59|1054.79|0
1655437140000|2022-06-17 03:39:00|1057.72|1054.92|1057.22|1054.42|1057.84|1055.04|1057.22|1054.42|0
1655437150000|2022-06-17 03:39:10|1057.09|1054.29|1057.22|1054.42|1057.22|1054.42|1057.09|1054.29|0
1655437160000|2022-06-17 03:39:20|1057.47|1054.67|1056.84|1054.04|1057.47|1054.67|1056.84|1054.04|0
1655437170000|2022-06-17 03:39:30|1056.47|1053.67|1056.72|1053.92|1056.84|1054.04|1056.47|1053.67|0
1655437180000|2022-06-17 03:39:40|1056.59|1053.79|1056.84|1054.04|1056.84|1054.04|1056.59|1053.79|0
1655437190000|2022-06-17 03:39:50|1056.59|1053.79|1056.84|1054.04|1056.97|1054.17|1056.59|1053.79|0
1655437200000|2022-06-17 03:40:00|1056.97|1054.17|1056.84|1054.04|1057.09|1054.29|1056.84|1054.04|0
1655437210000|2022-06-17 03:40:10|1057.09|1054.29|1057.34|1054.54|1057.34|1054.54|1057.09|1054.29|0
1655437220000|2022-06-17 03:40:20|1057.72|1054.92|1057.47|1054.67|1057.72|1054.92|1057.22|1054.42|0
1655437230000|2022-06-17 03:40:30|1057.59|1054.79|1057.59|1054.79|1057.59|1054.79|1057.34|1054.54|0
1655437240000|2022-06-17 03:40:40|1057.47|1054.67|1057.59|1054.79|1057.59|1054.79|1057.47|1054.67|0
1655437250000|2022-06-17 03:40:50|1057.72|1054.92|1057.84|1055.04|1057.84|1055.04|1057.72|1054.92|0
1655437260000|2022-06-17 03:41:00|1057.34|1054.54|1057.59|1054.79|1057.59|1054.79|1057.34|1054.54|0
1655437270000|2022-06-17 03:41:10|1057.34|1054.54|1058.08|1055.28|1058.08|1055.28|1057.34|1054.54|0
1655437280000|2022-06-17 03:41:20|1057.84|1055.04|1057.84|1055.04|1057.84|1055.04|1057.84|1055.04|0
1655437290000|2022-06-17 03:41:30|1058.08|1055.28|1058.58|1055.78|1058.58|1055.78|1058.08|1055.28|0
1655437300000|2022-06-17 03:41:40|1058.33|1055.53|1058.33|1055.53|1058.33|1055.53|1058.33|1055.53|0
1655437310000|2022-06-17 03:41:50|1058.08|1055.28|1058.33|1055.53|1058.33|1055.53|1058.08|1055.28|0
1655437320000|2022-06-17 03:42:00|1058.58|1055.78|1058.58|1055.78|1058.58|1055.78|1058.58|1055.78|0
1655437330000|2022-06-17 03:42:10|1058.33|1055.53|1058.08|1055.28|1058.33|1055.53|1057.96|1055.16|0
1655437350000|2022-06-17 03:42:30|1057.96|1055.16|1058.58|1055.78|1058.58|1055.78|1057.96|1055.16|0
1655437360000|2022-06-17 03:42:40|1058.08|1055.28|1058.08|1055.28|1058.08|1055.28|1058.08|1055.28|0
1655437370000|2022-06-17 03:42:50|1058.33|1055.53|1059.08|1056.28|1059.33|1056.53|1058.33|1055.53|0
1655437380000|2022-06-17 03:43:00|1058.83|1056.03|1058.83|1056.03|1058.83|1056.03|1058.83|1056.03|0
1655437390000|2022-06-17 03:43:10|1058.33|1055.53|1058.83|1056.03|1058.83|1056.03|1058.33|1055.53|0
1655437400000|2022-06-17 03:43:20|1058.71|1055.91|1058.71|1055.91|1058.71|1055.91|1058.58|1055.78|0
1655437410000|2022-06-17 03:43:30|1058.58|1055.78|1058.71|1055.91|1059.08|1056.28|1058.58|1055.78|0
1655437420000|2022-06-17 03:43:40|1058.83|1056.03|1058.83|1056.03|1058.83|1056.03|1058.58|1055.78|0
1655437430000|2022-06-17 03:43:50|1059.08|1056.28|1058.83|1056.03|1059.08|1056.28|1058.83|1056.03|0
1655437440000|2022-06-17 03:44:00|1059.08|1056.28|1058.96|1056.16|1059.08|1056.28|1058.83|1056.03|0
1655437450000|2022-06-17 03:44:10|1058.33|1055.53|1058.33|1055.53|1058.46|1055.66|1058.33|1055.53|0
1655437460000|2022-06-17 03:44:20|1058.58|1055.78|1058.33|1055.53|1058.58|1055.78|1058.33|1055.53|0
1655437470000|2022-06-17 03:44:30|1058.08|1055.28|1058.08|1055.28|1058.33|1055.53|1058.08|1055.28|0
1655437480000|2022-06-17 03:44:40|1058.21|1055.41|1057.84|1055.04|1058.21|1055.41|1057.84|1055.04|0
1655437490000|2022-06-17 03:44:50|1058.08|1055.28|1058.08|1055.28|1058.08|1055.28|1058.08|1055.28|0
1655437500000|2022-06-17 03:45:00|1058.21|1055.41|1058.83|1056.03|1058.96|1056.16|1058.21|1055.41|0
1655437510000|2022-06-17 03:45:10|1059.08|1056.28|1059.33|1056.53|1059.33|1056.53|1059.08|1056.28|0
1655437520000|2022-06-17 03:45:20|1059.08|1056.28|1059.58|1056.78|1059.58|1056.78|1059.08|1056.28|0
1655437530000|2022-06-17 03:45:30|1059.33|1056.53|1058.96|1056.16|1059.33|1056.53|1058.96|1056.16|0
1655437540000|2022-06-17 03:45:40|1059.21|1056.41|1059.33|1056.53|1059.33|1056.53|1059.21|1056.41|0
1655437550000|2022-06-17 03:45:50|1059.08|1056.28|1059.58|1056.78|1059.58|1056.78|1059.08|1056.28|0
1655437560000|2022-06-17 03:46:00|1059.21|1056.41|1059.08|1056.28|1059.33|1056.53|1059.08|1056.28|0
1655437570000|2022-06-17 03:46:10|1059.33|1056.53|1060.07|1057.27|1060.07|1057.27|1059.33|1056.53|0
1655437580000|2022-06-17 03:46:20|1059.83|1057.03|1059.83|1057.03|1059.83|1057.03|1059.83|1057.03|0
1655437590000|2022-06-17 03:46:30|1060.07|1057.27|1060.07|1057.27|1060.07|1057.27|1060.07|1057.27|0
1655437600000|2022-06-17 03:46:40|1059.83|1057.03|1059.58|1056.78|1060.07|1057.27|1059.58|1056.78|0
1655437610000|2022-06-17 03:46:50|1059.21|1056.41|1059.33|1056.53|1059.46|1056.66|1059.21|1056.41|0
1655437620000|2022-06-17 03:47:00|1058.83|1056.03|1058.83|1056.03|1058.96|1056.16|1058.83|1056.03|0
1655437630000|2022-06-17 03:47:10|1059.33|1056.53|1059.33|1056.53|1059.46|1056.66|1059.33|1056.53|0
1655437640000|2022-06-17 03:47:20|1059.46|1056.66|1059.83|1057.03|1059.83|1057.03|1059.46|1056.66|0
1655437650000|2022-06-17 03:47:30|1059.71|1056.91|1059.46|1056.66|1059.83|1057.03|1059.46|1056.66|0
1655437660000|2022-06-17 03:47:40|1059.33|1056.53|1059.08|1056.28|1059.33|1056.53|1059.08|1056.28|0
1655437670000|2022-06-17 03:47:50|1059.21|1056.41|1059.21|1056.41|1059.21|1056.41|1059.21|1056.41|0
1655437680000|2022-06-17 03:48:00|1059.33|1056.53|1059.33|1056.53|1059.33|1056.53|1059.33|1056.53|0
1655437690000|2022-06-17 03:48:10|1059.46|1056.66|1059.58|1056.78|1059.58|1056.78|1059.33|1056.53|0
1655437700000|2022-06-17 03:48:20|1059.21|1056.41|1059.21|1056.41|1059.21|1056.41|1059.21|1056.41|0
1655437710000|2022-06-17 03:48:30|1059.08|1056.28|1059.21|1056.41|1059.21|1056.41|1058.83|1056.03|0
1655437720000|2022-06-17 03:48:40|1059.08|1056.28|1059.33|1056.53|1059.33|1056.53|1059.08|1056.28|0
1655437730000|2022-06-17 03:48:50|1059.46|1056.66|1059.71|1056.91|1059.83|1057.03|1059.46|1056.66|0
1655437740000|2022-06-17 03:49:00|1059.83|1057.03|1060.07|1057.27|1060.07|1057.27|1059.83|1057.03|0
1655437750000|2022-06-17 03:49:10|1060.32|1057.52|1060.2|1057.4|1060.32|1057.52|1060.2|1057.4|0
1655437760000|2022-06-17 03:49:20|1060.07|1057.27|1060.32|1057.52|1060.45|1057.65|1060.07|1057.27|0
1655437770000|2022-06-17 03:49:30|1060.57|1057.77|1060.82|1058.02|1060.82|1058.02|1060.57|1057.77|0
1655437780000|2022-06-17 03:49:40|1061.07|1058.27|1060.57|1057.77|1061.07|1058.27|1060.32|1057.52|0
1655437790000|2022-06-17 03:49:50|1060.45|1057.65|1060.2|1057.4|1060.45|1057.65|1060.2|1057.4|0
1655437800000|2022-06-17 03:50:00|1060.07|1057.27|1060.07|1057.27|1060.07|1057.27|1059.83|1057.03|0
1655437810000|2022-06-17 03:50:10|1059.95|1057.15|1059.33|1056.53|1059.95|1057.15|1059.33|1056.53|0
1655437820000|2022-06-17 03:50:20|1059.21|1056.41|1059.08|1056.28|1059.33|1056.53|1059.08|1056.28|0
1655437830000|2022-06-17 03:50:30|1058.83|1056.03|1058.96|1056.16|1058.96|1056.16|1058.83|1056.03|0
1655437840000|2022-06-17 03:50:40|1058.83|1056.03|1058.96|1056.16|1059.08|1056.28|1058.83|1056.03|0
1655437850000|2022-06-17 03:50:50|1058.71|1055.91|1059.58|1056.78|1059.58|1056.78|1058.71|1055.91|0
1655437860000|2022-06-17 03:51:00|1059.46|1056.66|1059.58|1056.78|1059.58|1056.78|1059.21|1056.41|0
1655437870000|2022-06-17 03:51:10|1059.46|1056.66|1059.71|1056.91|1059.71|1056.91|1059.46|1056.66|0
1655437880000|2022-06-17 03:51:20|1060.82|1058.02|1060.07|1057.27|1060.82|1058.02|1060.07|1057.27|0
1655437890000|2022-06-17 03:51:30|1060.32|1057.52|1060.32|1057.52|1060.7|1057.9|1060.32|1057.52|0
1655437900000|2022-06-17 03:51:40|1060.45|1057.65|1060.2|1057.4|1060.45|1057.65|1060.2|1057.4|0
1655437910000|2022-06-17 03:51:50|1060.07|1057.27|1060.07|1057.27|1060.2|1057.4|1060.07|1057.27|0
1655437920000|2022-06-17 03:52:00|1060.2|1057.4|1060.7|1057.9|1060.7|1057.9|1060.2|1057.4|0
1655437930000|2022-06-17 03:52:10|1060.57|1057.77|1060.57|1057.77|1060.57|1057.77|1060.45|1057.65|0
1655437940000|2022-06-17 03:52:20|1060.32|1057.52|1060.57|1057.77|1060.57|1057.77|1060.32|1057.52|0
1655437950000|2022-06-17 03:52:30|1060.82|1058.02|1060.57|1057.77|1060.82|1058.02|1060.57|1057.77|0
1655437960000|2022-06-17 03:52:40|1060.82|1058.02|1060.57|1057.77|1060.82|1058.02|1060.57|1057.77|0
1655437970000|2022-06-17 03:52:50|1060.45|1057.65|1060.7|1057.9|1060.95|1058.15|1060.45|1057.65|0
1655437980000|2022-06-17 03:53:00|1060.57|1057.77|1060.45|1057.65|1060.57|1057.77|1060.45|1057.65|0
1655437990000|2022-06-17 03:53:10|1059.95|1057.15|1059.83|1057.03|1059.95|1057.15|1059.83|1057.03|0
1655438000000|2022-06-17 03:53:20|1060.07|1057.27|1060.2|1057.4|1060.2|1057.4|1060.07|1057.27|0
1655438010000|2022-06-17 03:53:30|1060.07|1057.27|1060.45|1057.65|1060.45|1057.65|1060.07|1057.27|0
1655438020000|2022-06-17 03:53:40|1060.2|1057.4|1060.57|1057.77|1060.57|1057.77|1060.2|1057.4|0
1655438040000|2022-06-17 03:54:00|1060.32|1057.52|1060.7|1057.9|1060.7|1057.9|1060.32|1057.52|0
1655438050000|2022-06-17 03:54:10|1060.82|1058.02|1061.2|1058.4|1061.32|1058.52|1060.57|1057.77|0
1655438060000|2022-06-17 03:54:20|1061.07|1058.27|1061.32|1058.52|1061.32|1058.52|1061.07|1058.27|0
1655438070000|2022-06-17 03:54:30|1061.2|1058.4|1061.32|1058.52|1061.32|1058.52|1061.07|1058.27|0
1655438080000|2022-06-17 03:54:40|1061.2|1058.4|1061.2|1058.4|1061.45|1058.65|1061.07|1058.27|0
1655438090000|2022-06-17 03:54:50|1061.32|1058.52|1061.45|1058.65|1061.45|1058.65|1061.32|1058.52|0
1655438100000|2022-06-17 03:55:00|1061.32|1058.52|1061.82|1059.02|1061.82|1059.02|1061.32|1058.52|0
1655438110000|2022-06-17 03:55:10|1061.57|1058.77|1061.45|1058.65|1061.82|1059.02|1061.45|1058.65|0
1655438120000|2022-06-17 03:55:20|1061.57|1058.77|1061.57|1058.77|1061.7|1058.9|1061.57|1058.77|0
1655438130000|2022-06-17 03:55:30|1061.7|1058.9|1061.57|1058.77|1061.7|1058.9|1061.57|1058.77|0
1655438140000|2022-06-17 03:55:40|1061.7|1058.9|1061.57|1058.77|1061.82|1059.02|1061.57|1058.77|0
1655438150000|2022-06-17 03:55:50|1061.7|1058.9|1061.57|1058.77|1061.7|1058.9|1061.57|1058.77|0
1655438160000|2022-06-17 03:56:00|1061.45|1058.65|1061.45|1058.65|1061.45|1058.65|1061.32|1058.52|0
1655438170000|2022-06-17 03:56:10|1061.32|1058.52|1061.07|1058.27|1061.32|1058.52|1061.07|1058.27|0
1655438180000|2022-06-17 03:56:20|1061.32|1058.52|1061.32|1058.52|1061.32|1058.52|1061.32|1058.52|0
1655438190000|2022-06-17 03:56:30|1061.57|1058.77|1061.57|1058.77|1061.57|1058.77|1061.32|1058.52|0
1655438200000|2022-06-17 03:56:40|1061.32|1058.52|1061.81|1059.01|1061.81|1059.01|1061.32|1058.52|0
1655438210000|2022-06-17 03:56:50|1062.06|1059.26|1061.57|1058.77|1062.06|1059.26|1061.57|1058.77|0
1655438220000|2022-06-17 03:57:00|1061.32|1058.52|1061.57|1058.77|1061.57|1058.77|1061.32|1058.52|0
1655438230000|2022-06-17 03:57:10|1061.7|1058.9|1061.57|1058.77|1061.7|1058.9|1061.57|1058.77|0
1655438250000|2022-06-17 03:57:30|1061.7|1058.9|1061.7|1058.9|1061.7|1058.9|1061.7|1058.9|0
1655438260000|2022-06-17 03:57:40|1061.81|1059.01|1061.81|1059.01|1061.81|1059.01|1061.7|1058.9|0
1655438270000|2022-06-17 03:57:50|1061.94|1059.14|1062.06|1059.26|1062.06|1059.26|1061.94|1059.14|0
1655438280000|2022-06-17 03:58:00|1062.19|1059.39|1062.31|1059.51|1062.31|1059.51|1062.19|1059.39|0
1655438290000|2022-06-17 03:58:10|1062.56|1059.76|1062.69|1059.89|1062.69|1059.89|1062.56|1059.76|0
1655438300000|2022-06-17 03:58:20|1062.31|1059.51|1062.69|1059.89|1062.69|1059.89|1062.06|1059.26|0
1655438310000|2022-06-17 03:58:30|1062.56|1059.76|1062.31|1059.51|1062.56|1059.76|1062.31|1059.51|0
1655438320000|2022-06-17 03:58:40|1062.44|1059.64|1062.56|1059.76|1062.56|1059.76|1062.44|1059.64|0
1655438330000|2022-06-17 03:58:50|1062.06|1059.26|1062.06|1059.26|1062.06|1059.26|1062.06|1059.26|0
1655438340000|2022-06-17 03:59:00|1062.56|1059.76|1062.56|1059.76|1062.56|1059.76|1062.44|1059.64|0
1655438350000|2022-06-17 03:59:10|1062.81|1060.01|1062.44|1059.64|1062.81|1060.01|1062.31|1059.51|0
1655438360000|2022-06-17 03:59:20|1062.31|1059.51|1062.44|1059.64|1062.56|1059.76|1062.31|1059.51|0
1655438370000|2022-06-17 03:59:30|1062.31|1059.51|1062.31|1059.51|1062.56|1059.76|1062.31|1059.51|0
1655438380000|2022-06-17 03:59:40|1062.69|1059.89|1062.94|1060.14|1062.94|1060.14|1062.56|1059.76|0
1655438390000|2022-06-17 03:59:50|1063.31|1060.51|1062.81|1060.01|1063.31|1060.51|1062.81|1060.01|0
1655438400000|2022-06-17 04:00:00|1063.06|1060.26|1062.81|1060.01|1063.06|1060.26|1062.69|1059.89|0
1655438410000|2022-06-17 04:00:10|1062.94|1060.14|1063.31|1060.51|1063.31|1060.51|1062.94|1060.14|0
1655438420000|2022-06-17 04:00:20|1063.06|1060.26|1062.81|1060.01|1063.06|1060.26|1062.69|1059.89|0
1655438430000|2022-06-17 04:00:30|1062.56|1059.76|1062.56|1059.76|1062.69|1059.89|1062.31|1059.51|0
1655438440000|2022-06-17 04:00:40|1062.44|1059.64|1062.56|1059.76|1062.56|1059.76|1062.44|1059.64|0
1655438450000|2022-06-17 04:00:50|1062.06|1059.26|1062.31|1059.51|1062.31|1059.51|1062.06|1059.26|0
1655438460000|2022-06-17 04:01:00|1062.19|1059.39|1062.44|1059.64|1062.44|1059.64|1062.19|1059.39|0
1655438470000|2022-06-17 04:01:10|1062.31|1059.51|1062.31|1059.51|1062.31|1059.51|1062.31|1059.51|0
1655438480000|2022-06-17 04:01:20|1062.06|1059.26|1062.31|1059.51|1062.31|1059.51|1062.06|1059.26|0
1655438490000|2022-06-17 04:01:30|1062.44|1059.64|1062.31|1059.51|1062.44|1059.64|1062.31|1059.51|0
1655438500000|2022-06-17 04:01:40|1062.19|1059.39|1062.44|1059.64|1062.44|1059.64|1062.19|1059.39|0
1655438510000|2022-06-17 04:01:50|1062.31|1059.51|1062.44|1059.64|1062.44|1059.64|1062.31|1059.51|0
1655438520000|2022-06-17 04:02:00|1062.56|1059.76|1062.81|1060.01|1062.81|1060.01|1062.56|1059.76|0
1655438530000|2022-06-17 04:02:10|1063.06|1060.26|1062.81|1060.01|1063.06|1060.26|1062.81|1060.01|0
1655438540000|2022-06-17 04:02:20|1062.69|1059.89|1062.69|1059.89|1062.69|1059.89|1062.56|1059.76|0
1655438550000|2022-06-17 04:02:30|1062.56|1059.76|1062.56|1059.76|1062.56|1059.76|1062.56|1059.76|0
1655438560000|2022-06-17 04:02:40|1062.69|1059.89|1062.56|1059.76|1062.69|1059.89|1062.56|1059.76|0
1655438570000|2022-06-17 04:02:50|1062.81|1060.01|1062.06|1059.26|1062.81|1060.01|1062.06|1059.26|0
1655438580000|2022-06-17 04:03:00|1062.31|1059.51|1062.31|1059.51|1062.31|1059.51|1062.19|1059.39|0
1655438590000|2022-06-17 04:03:10|1062.06|1059.26|1062.06|1059.26|1062.06|1059.26|1062.06|1059.26|0
1655438600000|2022-06-17 04:03:20|1062.31|1059.51|1062.06|1059.26|1062.31|1059.51|1062.06|1059.26|0
1655438620000|2022-06-17 04:03:40|1061.57|1058.77|1061.32|1058.52|1061.57|1058.77|1061.32|1058.52|0
1655438630000|2022-06-17 04:03:50|1061.07|1058.27|1060.82|1058.02|1061.07|1058.27|1060.82|1058.02|0
1655438640000|2022-06-17 04:04:00|1060.57|1057.77|1060.57|1057.77|1060.57|1057.77|1060.57|1057.77|0
1655438650000|2022-06-17 04:04:10|1060.82|1058.02|1061.07|1058.27|1061.07|1058.27|1060.82|1058.02|0
1655438660000|2022-06-17 04:04:20|1060.95|1058.15|1060.32|1057.52|1060.95|1058.15|1060.32|1057.52|0
1655438670000|2022-06-17 04:04:30|1060.07|1057.27|1060.07|1057.27|1060.32|1057.52|1060.07|1057.27|0
1655438680000|2022-06-17 04:04:40|1060.32|1057.52|1060.32|1057.52|1060.32|1057.52|1060.32|1057.52|0
1655438690000|2022-06-17 04:04:50|1060.82|1058.02|1061.07|1058.27|1061.07|1058.27|1060.82|1058.02|0
1655438700000|2022-06-17 04:05:00|1061.57|1058.77|1061.57|1058.77|1061.57|1058.77|1061.45|1058.65|0
1655438710000|2022-06-17 04:05:10|1061.2|1058.4|1061.57|1058.77|1061.57|1058.77|1061.2|1058.4|0
1655438720000|2022-06-17 04:05:20|1061.81|1059.01|1062.06|1059.26|1062.06|1059.26|1061.81|1059.01|0
1655438730000|2022-06-17 04:05:30|1061.81|1059.01|1061.7|1058.9|1061.81|1059.01|1061.7|1058.9|0
1655438740000|2022-06-17 04:05:40|1061.81|1059.01|1061.7|1058.9|1061.81|1059.01|1061.7|1058.9|0
1655438750000|2022-06-17 04:05:50|1061.94|1059.14|1061.57|1058.77|1061.94|1059.14|1061.57|1058.77|0
1655438760000|2022-06-17 04:06:00|1061.45|1058.65|1060.82|1058.02|1061.57|1058.77|1060.82|1058.02|0
1655438770000|2022-06-17 04:06:10|1060.95|1058.15|1060.45|1057.65|1060.95|1058.15|1060.32|1057.52|0
1655438780000|2022-06-17 04:06:20|1060.32|1057.52|1060.45|1057.65|1060.57|1057.77|1060.32|1057.52|0
1655438790000|2022-06-17 04:06:30|1060.07|1057.27|1059.82|1057.02|1060.07|1057.27|1059.82|1057.02|0
1655438800000|2022-06-17 04:06:40|1059.71|1056.91|1059.82|1057.02|1059.82|1057.02|1059.71|1056.91|0
1655438810000|2022-06-17 04:06:50|1060.07|1057.27|1060.07|1057.27|1060.07|1057.27|1060.07|1057.27|0
1655438820000|2022-06-17 04:07:00|1060.2|1057.4|1059.82|1057.02|1060.2|1057.4|1059.82|1057.02|0
1655438830000|2022-06-17 04:07:10|1059.71|1056.91|1059.82|1057.02|1059.82|1057.02|1059.58|1056.78|0
1655438840000|2022-06-17 04:07:20|1059.71|1056.91|1059.58|1056.78|1059.82|1057.02|1059.58|1056.78|0
1655438850000|2022-06-17 04:07:30|1059.71|1056.91|1059.58|1056.78|1059.71|1056.91|1059.58|1056.78|0
1655438860000|2022-06-17 04:07:40|1059.71|1056.91|1059.82|1057.02|1059.82|1057.02|1059.71|1056.91|0
1655438870000|2022-06-17 04:07:50|1059.58|1056.78|1058.58|1055.78|1059.58|1056.78|1058.33|1055.53|0
1655438880000|2022-06-17 04:08:00|1058.33|1055.53|1058.33|1055.53|1058.33|1055.53|1058.33|1055.53|0
1655438890000|2022-06-17 04:08:10|1058.08|1055.28|1058.08|1055.28|1058.08|1055.28|1058.08|1055.28|0
1655438900000|2022-06-17 04:08:20|1058.21|1055.41|1058.08|1055.28|1058.33|1055.53|1058.08|1055.28|0
1655438910000|2022-06-17 04:08:30|1058.33|1055.53|1058.33|1055.53|1058.33|1055.53|1058.08|1055.28|0
1655438920000|2022-06-17 04:08:40|1058.21|1055.41|1057.72|1054.92|1058.33|1055.53|1057.72|1054.92|0
1655438930000|2022-06-17 04:08:50|1057.84|1055.04|1058.08|1055.28|1058.08|1055.28|1057.84|1055.04|0
1655438940000|2022-06-17 04:09:00|1058.33|1055.53|1057.84|1055.04|1058.33|1055.53|1057.84|1055.04|0
1655438950000|2022-06-17 04:09:10|1057.59|1054.79|1057.59|1054.79|1057.72|1054.92|1057.59|1054.79|0
1655438960000|2022-06-17 04:09:20|1057.84|1055.04|1057.84|1055.04|1057.84|1055.04|1057.84|1055.04|0
1655438970000|2022-06-17 04:09:30|1057.96|1055.16|1058.08|1055.28|1058.08|1055.28|1057.84|1055.04|0
1655438980000|2022-06-17 04:09:40|1058.33|1055.53|1058.21|1055.41|1058.33|1055.53|1058.08|1055.28|0
1655438990000|2022-06-17 04:09:50|1058.33|1055.53|1058.46|1055.66|1058.46|1055.66|1058.33|1055.53|0
1655439000000|2022-06-17 04:10:00|1058.33|1055.53|1058.58|1055.78|1058.58|1055.78|1058.33|1055.53|0
1655439020000|2022-06-17 04:10:20|1058.08|1055.28|1057.84|1055.04|1058.08|1055.28|1057.84|1055.04|0
1655439030000|2022-06-17 04:10:30|1057.72|1054.92|1057.59|1054.79|1057.72|1054.92|1057.59|1054.79|0
1655439040000|2022-06-17 04:10:40|1057.84|1055.04|1057.72|1054.92|1057.84|1055.04|1057.59|1054.79|0
1655439050000|2022-06-17 04:10:50|1057.59|1054.79|1057.72|1054.92|1057.72|1054.92|1057.59|1054.79|0
1655439060000|2022-06-17 04:11:00|1057.84|1055.04|1058.21|1055.41|1058.21|1055.41|1057.72|1054.92|0
1655439070000|2022-06-17 04:11:10|1057.84|1055.04|1057.83|1055.03|1057.84|1055.04|1057.83|1055.03|0
1655439080000|2022-06-17 04:11:20|1057.72|1054.92|1057.83|1055.03|1057.83|1055.03|1057.59|1054.79|0
1655439090000|2022-06-17 04:11:30|1057.72|1054.92|1057.72|1054.92|1057.72|1054.92|1057.72|1054.92|0
1655439100000|2022-06-17 04:11:40|1057.59|1054.79|1057.83|1055.03|1057.83|1055.03|1057.59|1054.79|0
1655439110000|2022-06-17 04:11:50|1057.59|1054.79|1057.59|1054.79|1057.59|1054.79|1057.59|1054.79|0
1655439120000|2022-06-17 04:12:00|1057.72|1054.92|1057.59|1054.79|1057.72|1054.92|1057.47|1054.67|0
1655439130000|2022-06-17 04:12:10|1057.34|1054.54|1057.59|1054.79|1057.59|1054.79|1057.34|1054.54|0
1655439140000|2022-06-17 04:12:20|1057.83|1055.03|1057.83|1055.03|1057.83|1055.03|1057.83|1055.03|0
1655439150000|2022-06-17 04:12:30|1057.72|1054.92|1057.47|1054.67|1057.72|1054.92|1057.34|1054.54|0
1655439160000|2022-06-17 04:12:40|1057.59|1054.79|1057.59|1054.79|1057.59|1054.79|1057.34|1054.54|0
1655439170000|2022-06-17 04:12:50|1057.34|1054.54|1057.09|1054.29|1057.34|1054.54|1057.09|1054.29|0
1655439180000|2022-06-17 04:13:00|1056.34|1053.54|1056.34|1053.54|1056.34|1053.54|1056.34|1053.54|0
1655439190000|2022-06-17 04:13:10|1056.59|1053.79|1056.59|1053.79|1056.59|1053.79|1056.59|1053.79|0
1655439200000|2022-06-17 04:13:20|1056.22|1053.42|1056.22|1053.42|1056.34|1053.54|1056.22|1053.42|0
1655439210000|2022-06-17 04:13:30|1056.09|1053.29|1056.34|1053.54|1056.34|1053.54|1056.09|1053.29|0
1655439220000|2022-06-17 04:13:40|1056.47|1053.67|1056.59|1053.79|1056.59|1053.79|1056.34|1053.54|0
1655439230000|2022-06-17 04:13:50|1056.84|1054.04|1056.84|1054.04|1056.84|1054.04|1056.84|1054.04|0
1655439240000|2022-06-17 04:14:00|1057.22|1054.42|1057.34|1054.54|1057.34|1054.54|1057.09|1054.29|0
1655439250000|2022-06-17 04:14:10|1057.47|1054.67|1057.34|1054.54|1057.47|1054.67|1057.34|1054.54|0
1655439260000|2022-06-17 04:14:20|1057.09|1054.29|1057.09|1054.29|1057.59|1054.79|1057.09|1054.29|0
1655439280000|2022-06-17 04:14:40|1057.34|1054.54|1057.34|1054.54|1057.34|1054.54|1057.34|1054.54|0
1655439290000|2022-06-17 04:14:50|1057.59|1054.79|1057.47|1054.67|1057.59|1054.79|1057.47|1054.67|0
1655439300000|2022-06-17 04:15:00|1057.34|1054.54|1057.72|1054.92|1057.72|1054.92|1057.34|1054.54|0
1655439310000|2022-06-17 04:15:10|1057.59|1054.79|1057.59|1054.79|1057.59|1054.79|1057.59|1054.79|0
1655439320000|2022-06-17 04:15:20|1057.34|1054.54|1057.09|1054.29|1057.34|1054.54|1057.09|1054.29|0
1655439330000|2022-06-17 04:15:30|1057.34|1054.54|1057.34|1054.54|1057.34|1054.54|1057.34|1054.54|0
1655439340000|2022-06-17 04:15:40|1056.97|1054.17|1056.72|1053.92|1056.97|1054.17|1056.72|1053.92|0
1655439350000|2022-06-17 04:15:50|1056.84|1054.04|1057.09|1054.29|1057.09|1054.29|1056.84|1054.04|0
1655439360000|2022-06-17 04:16:00|1056.84|1054.04|1056.84|1054.04|1056.97|1054.17|1056.84|1054.04|0
1655439370000|2022-06-17 04:16:10|1056.59|1053.79|1056.34|1053.54|1056.59|1053.79|1056.34|1053.54|0
1655439380000|2022-06-17 04:16:20|1056.84|1054.04|1056.59|1053.79|1056.84|1054.04|1056.59|1053.79|0
1655439390000|2022-06-17 04:16:30|1056.34|1053.54|1056.09|1053.29|1056.34|1053.54|1056.09|1053.29|0
1655439400000|2022-06-17 04:16:40|1055.85|1053.05|1055.85|1053.05|1055.85|1053.05|1055.85|1053.05|0
1655439410000|2022-06-17 04:16:50|1055.6|1052.8|1055.6|1052.8|1055.6|1052.8|1055.6|1052.8|0
1655439420000|2022-06-17 04:17:00|1055.48|1052.68|1055.6|1052.8|1055.85|1053.05|1055.35|1052.55|0
1655439430000|2022-06-17 04:17:10|1055.35|1052.55|1055.1|1052.3|1055.35|1052.55|1055.1|1052.3|0
1655439440000|2022-06-17 04:17:20|1054.85|1052.05|1054.6|1051.8|1054.85|1052.05|1054.6|1051.8|0
1655439450000|2022-06-17 04:17:30|1054.73|1051.93|1054.6|1051.8|1054.73|1051.93|1054.35|1051.55|0
1655439460000|2022-06-17 04:17:40|1054.35|1051.55|1054.6|1051.8|1054.6|1051.8|1054.35|1051.55|0
1655439470000|2022-06-17 04:17:50|1054.1|1051.3|1053.86|1051.06|1054.1|1051.3|1053.86|1051.06|0
1655439480000|2022-06-17 04:18:00|1053.61|1050.81|1054.1|1051.3|1054.1|1051.3|1053.61|1050.81|0
1655439490000|2022-06-17 04:18:10|1053.86|1051.06|1053.61|1050.81|1053.86|1051.06|1053.61|1050.81|0
1655439500000|2022-06-17 04:18:20|1053.36|1050.56|1053.36|1050.56|1053.36|1050.56|1053.36|1050.56|0
1655439510000|2022-06-17 04:18:30|1053.11|1050.31|1053.36|1050.56|1053.36|1050.56|1053.11|1050.31|0
1655439520000|2022-06-17 04:18:40|1053.11|1050.31|1052.61|1049.81|1053.11|1050.31|1052.61|1049.81|0
1655439530000|2022-06-17 04:18:50|1052.12|1049.32|1051.12|1048.32|1052.12|1049.32|1051.12|1048.32|0
1655439540000|2022-06-17 04:19:00|1048.39|1045.59|1047.89|1045.09|1048.39|1045.59|1047.89|1045.09|0
1655439550000|2022-06-17 04:19:10|1047.64|1044.84|1047.64|1044.84|1048.27|1045.47|1047.64|1044.84|0
1655439560000|2022-06-17 04:19:20|1047.52|1044.72|1046.89|1044.09|1047.52|1044.72|1046.89|1044.09|0
1655439570000|2022-06-17 04:19:30|1046.65|1043.85|1046.89|1044.09|1046.89|1044.09|1046.15|1043.35|0
1655439580000|2022-06-17 04:19:40|1045.9|1043.1|1046.65|1043.85|1046.65|1043.85|1045.9|1043.1|0
1655439590000|2022-06-17 04:19:50|1046.4|1043.6|1046.15|1043.35|1046.4|1043.6|1045.9|1043.1|0
1655439600000|2022-06-17 04:20:00|1046.28|1043.48|1045.15|1042.35|1046.28|1043.48|1045.15|1042.35|0
1655439610000|2022-06-17 04:20:10|1045.4|1042.6|1045.53|1042.73|1045.53|1042.73|1045.15|1042.35|0
1655439620000|2022-06-17 04:20:20|1045.9|1043.1|1045.65|1042.85|1045.9|1043.1|1045.65|1042.85|0
1655439630000|2022-06-17 04:20:30|1045.53|1042.73|1045.65|1042.85|1045.65|1042.85|1045.53|1042.73|0
1655439640000|2022-06-17 04:20:40|1045.4|1042.6|1045.4|1042.6|1045.65|1042.85|1045.4|1042.6|0
1655439650000|2022-06-17 04:20:50|1045.28|1042.48|1045.4|1042.6|1045.65|1042.85|1045.28|1042.48|0
1655439660000|2022-06-17 04:21:00|1045.15|1042.35|1045.9|1043.1|1045.9|1043.1|1045.15|1042.35|0
1655439670000|2022-06-17 04:21:10|1046.15|1043.35|1047.14|1044.34|1047.14|1044.34|1046.15|1043.35|0
1655439680000|2022-06-17 04:21:20|1046.89|1044.09|1047.14|1044.34|1047.14|1044.34|1046.89|1044.09|0
1655439690000|2022-06-17 04:21:30|1046.89|1044.09|1047.14|1044.34|1047.14|1044.34|1046.89|1044.09|0
1655439700000|2022-06-17 04:21:40|1046.89|1044.09|1047.52|1044.72|1047.52|1044.72|1046.89|1044.09|0
1655439710000|2022-06-17 04:21:50|1047.39|1044.59|1047.39|1044.59|1047.39|1044.59|1047.39|1044.59|0
1655439720000|2022-06-17 04:22:00|1047.52|1044.72|1046.77|1043.97|1047.52|1044.72|1046.77|1043.97|0
1655439730000|2022-06-17 04:22:10|1046.89|1044.09|1047.39|1044.59|1047.39|1044.59|1046.89|1044.09|0
1655439740000|2022-06-17 04:22:20|1047.64|1044.84|1047.39|1044.59|1047.64|1044.84|1047.39|1044.59|0
1655439750000|2022-06-17 04:22:30|1047.14|1044.34|1046.89|1044.09|1047.14|1044.34|1046.65|1043.85|0
1655439760000|2022-06-17 04:22:40|1046.65|1043.85|1046.89|1044.09|1046.89|1044.09|1046.65|1043.85|0
1655439770000|2022-06-17 04:22:50|1046.4|1043.6|1046.15|1043.35|1046.4|1043.6|1046.15|1043.35|0
1655439780000|2022-06-17 04:23:00|1046.65|1043.85|1046.65|1043.85|1046.65|1043.85|1046.65|1043.85|0
1655439790000|2022-06-17 04:23:10|1046.4|1043.6|1046.53|1043.73|1046.53|1043.73|1046.4|1043.6|0
1655439800000|2022-06-17 04:23:20|1046.89|1044.09|1046.65|1043.85|1047.27|1044.47|1046.65|1043.85|0
1655439810000|2022-06-17 04:23:30|1046.4|1043.6|1047.14|1044.34|1047.14|1044.34|1046.4|1043.6|0
1655439820000|2022-06-17 04:23:40|1047.39|1044.59|1047.14|1044.34|1047.39|1044.59|1047.14|1044.34|0
1655439840000|2022-06-17 04:24:00|1047.27|1044.47|1047.27|1044.47|1047.27|1044.47|1047.27|1044.47|0
1655439850000|2022-06-17 04:24:10|1047.89|1045.09|1048.02|1045.22|1048.02|1045.22|1047.89|1045.09|0
1655439860000|2022-06-17 04:24:20|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|1047.64|1044.84|0
1655439870000|2022-06-17 04:24:30|1048.14|1045.34|1048.27|1045.47|1048.27|1045.47|1048.14|1045.34|0
1655439880000|2022-06-17 04:24:40|1048.02|1045.22|1048.39|1045.59|1048.39|1045.59|1048.02|1045.22|0
1655439890000|2022-06-17 04:24:50|1048.14|1045.34|1048.14|1045.34|1048.14|1045.34|1047.89|1045.09|0
1655439900000|2022-06-17 04:25:00|1047.89|1045.09|1047.77|1044.97|1047.89|1045.09|1047.64|1044.84|0
1655439910000|2022-06-17 04:25:10|1047.39|1044.59|1048.63|1045.83|1048.63|1045.83|1047.27|1044.47|0
1655439920000|2022-06-17 04:25:20|1048.39|1045.59|1048.39|1045.59|1048.39|1045.59|1048.39|1045.59|0
1655439930000|2022-06-17 04:25:30|1048.63|1045.83|1048.39|1045.59|1048.63|1045.83|1048.39|1045.59|0
1655439940000|2022-06-17 04:25:40|1048.63|1045.83|1048.39|1045.59|1048.63|1045.83|1048.39|1045.59|0
1655439950000|2022-06-17 04:25:50|1048.14|1045.34|1048.14|1045.34|1048.14|1045.34|1048.14|1045.34|0
1655439960000|2022-06-17 04:26:00|1048.39|1045.59|1048.02|1045.22|1048.39|1045.59|1048.02|1045.22|0
1655439970000|2022-06-17 04:26:10|1048.14|1045.34|1048.39|1045.59|1048.39|1045.59|1048.14|1045.34|0
1655439980000|2022-06-17 04:26:20|1048.27|1045.47|1048.39|1045.59|1048.39|1045.59|1048.27|1045.47|0
1655439990000|2022-06-17 04:26:30|1048.63|1045.83|1048.63|1045.83|1048.63|1045.83|1048.63|1045.83|0
1655440000000|2022-06-17 04:26:40|1048.76|1045.96|1048.76|1045.96|1048.76|1045.96|1048.76|1045.96|0
1655440010000|2022-06-17 04:26:50|1048.63|1045.83|1048.51|1045.71|1048.63|1045.83|1048.51|1045.71|0
1655440020000|2022-06-17 04:27:00|1048.63|1045.83|1048.63|1045.83|1048.63|1045.83|1048.63|1045.83|0
1655440030000|2022-06-17 04:27:10|1048.76|1045.96|1048.88|1046.08|1048.88|1046.08|1048.76|1045.96|0
1655440040000|2022-06-17 04:27:20|1048.63|1045.83|1048.63|1045.83|1048.63|1045.83|1048.63|1045.83|0
1655440050000|2022-06-17 04:27:30|1048.39|1045.59|1048.14|1045.34|1048.39|1045.59|1048.14|1045.34|0
1655440060000|2022-06-17 04:27:40|1048.02|1045.22|1047.64|1044.84|1048.02|1045.22|1047.64|1044.84|0
1655440070000|2022-06-17 04:27:50|1048.51|1045.71|1048.39|1045.59|1048.51|1045.71|1048.14|1045.34|0
1655440080000|2022-06-17 04:28:00|1048.63|1045.83|1048.39|1045.59|1048.63|1045.83|1048.27|1045.47|0
1655440100000|2022-06-17 04:28:20|1048.14|1045.34|1048.14|1045.34|1048.14|1045.34|1048.14|1045.34|0
1655440140000|2022-06-17 04:29:00|1048.39|1045.59|1048.39|1045.59|1048.63|1045.83|1048.39|1045.59|0
1655440150000|2022-06-17 04:29:10|1048.14|1045.34|1048.39|1045.59|1048.39|1045.59|1048.14|1045.34|0
1655440160000|2022-06-17 04:29:20|1048.27|1045.47|1048.39|1045.59|1048.39|1045.59|1048.27|1045.47|0
1655440170000|2022-06-17 04:29:30|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|0
1655440180000|2022-06-17 04:29:40|1049.63|1046.83|1049.51|1046.71|1049.63|1046.83|1049.51|1046.71|0
1655440190000|2022-06-17 04:29:50|1049.38|1046.58|1048.39|1045.59|1049.38|1046.58|1048.14|1045.34|0
1655440200000|2022-06-17 04:30:00|1048.63|1045.83|1048.14|1045.34|1048.63|1045.83|1048.14|1045.34|0
1655440210000|2022-06-17 04:30:10|1048.63|1045.83|1048.76|1045.96|1048.76|1045.96|1048.63|1045.83|0
1655440220000|2022-06-17 04:30:20|1048.63|1045.83|1047.89|1045.09|1048.63|1045.83|1047.89|1045.09|0
1655440230000|2022-06-17 04:30:30|1047.64|1044.84|1047.39|1044.59|1047.64|1044.84|1047.27|1044.47|0
1655440240000|2022-06-17 04:30:40|1048.88|1046.08|1049.63|1046.83|1049.63|1046.83|1048.88|1046.08|0
1655440250000|2022-06-17 04:30:50|1050.13|1047.33|1049.13|1046.33|1050.13|1047.33|1049.13|1046.33|0
1655440260000|2022-06-17 04:31:00|1048.88|1046.08|1048.88|1046.08|1049.13|1046.33|1048.88|1046.08|0
1655440270000|2022-06-17 04:31:10|1049.01|1046.21|1048.63|1045.83|1049.01|1046.21|1048.63|1045.83|0
1655440280000|2022-06-17 04:31:20|1049.13|1046.33|1048.63|1045.83|1049.13|1046.33|1048.63|1045.83|0
1655440290000|2022-06-17 04:31:30|1048.39|1045.59|1049.01|1046.21|1049.01|1046.21|1048.39|1045.59|0
1655440300000|2022-06-17 04:31:40|1048.88|1046.08|1049.13|1046.33|1049.13|1046.33|1048.88|1046.08|0
1655440310000|2022-06-17 04:31:50|1049.01|1046.21|1049.01|1046.21|1049.01|1046.21|1049.01|1046.21|0
1655440320000|2022-06-17 04:32:00|1049.63|1046.83|1049.38|1046.58|1049.63|1046.83|1049.38|1046.58|0
1655440330000|2022-06-17 04:32:10|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|0
1655440340000|2022-06-17 04:32:20|1048.88|1046.08|1048.63|1045.83|1048.88|1046.08|1048.63|1045.83|0
1655440350000|2022-06-17 04:32:30|1048.39|1045.59|1049.01|1046.21|1049.01|1046.21|1048.39|1045.59|0
1655440360000|2022-06-17 04:32:40|1049.38|1046.58|1049.38|1046.58|1049.38|1046.58|1049.38|1046.58|0
1655440370000|2022-06-17 04:32:50|1049.26|1046.46|1049.38|1046.58|1049.38|1046.58|1049.26|1046.46|0
1655440380000|2022-06-17 04:33:00|1049.26|1046.46|1048.88|1046.08|1049.26|1046.46|1048.88|1046.08|0
1655440390000|2022-06-17 04:33:10|1048.51|1045.71|1048.88|1046.08|1048.88|1046.08|1048.51|1045.71|0
1655440400000|2022-06-17 04:33:20|1048.76|1045.96|1049.01|1046.21|1049.01|1046.21|1048.76|1045.96|0
1655440410000|2022-06-17 04:33:30|1048.88|1046.08|1048.76|1045.96|1048.88|1046.08|1048.63|1045.83|0
1655440420000|2022-06-17 04:33:40|1048.63|1045.83|1048.51|1045.71|1048.63|1045.83|1048.51|1045.71|0
1655440430000|2022-06-17 04:33:50|1048.63|1045.83|1048.76|1045.96|1048.76|1045.96|1048.51|1045.71|0
1655440440000|2022-06-17 04:34:00|1048.63|1045.83|1048.88|1046.08|1049.01|1046.21|1048.63|1045.83|0
1655440450000|2022-06-17 04:34:10|1049.13|1046.33|1049.63|1046.83|1049.63|1046.83|1049.13|1046.33|0
1655440460000|2022-06-17 04:34:20|1049.51|1046.71|1049.26|1046.46|1049.51|1046.71|1049.26|1046.46|0
1655440470000|2022-06-17 04:34:30|1049.38|1046.58|1049.51|1046.71|1049.51|1046.71|1049.38|1046.58|0
1655440480000|2022-06-17 04:34:40|1049.63|1046.83|1049.51|1046.71|1049.63|1046.83|1049.51|1046.71|0
1655440490000|2022-06-17 04:34:50|1049.38|1046.58|1049.51|1046.71|1049.63|1046.83|1049.38|1046.58|0
1655440500000|2022-06-17 04:35:00|1049.63|1046.83|1049.38|1046.58|1049.63|1046.83|1049.13|1046.33|0
1655440510000|2022-06-17 04:35:10|1049.26|1046.46|1049.13|1046.33|1049.51|1046.71|1049.13|1046.33|0
1655440520000|2022-06-17 04:35:20|1049.38|1046.58|1049.38|1046.58|1049.38|1046.58|1049.38|1046.58|0
1655440530000|2022-06-17 04:35:30|1049.63|1046.83|1049.51|1046.71|1049.63|1046.83|1049.38|1046.58|0
1655440540000|2022-06-17 04:35:40|1049.38|1046.58|1049.26|1046.46|1049.38|1046.58|1049.13|1046.33|0
1655440550000|2022-06-17 04:35:50|1049.51|1046.71|1049.51|1046.71|1049.51|1046.71|1049.38|1046.58|0
1655440560000|2022-06-17 04:36:00|1049.76|1046.96|1049.88|1047.08|1049.88|1047.08|1049.76|1046.96|0
1655440570000|2022-06-17 04:36:10|1049.38|1046.58|1049.38|1046.58|1049.38|1046.58|1049.38|1046.58|0
1655440580000|2022-06-17 04:36:20|1049.51|1046.71|1049.51|1046.71|1049.51|1046.71|1049.51|1046.71|0
1655440590000|2022-06-17 04:36:30|1049.63|1046.83|1049.38|1046.58|1049.63|1046.83|1049.38|1046.58|0
1655440600000|2022-06-17 04:36:40|1049.51|1046.71|1050.13|1047.33|1050.13|1047.33|1049.51|1046.71|0
1655440610000|2022-06-17 04:36:50|1049.88|1047.08|1049.88|1047.08|1049.88|1047.08|1049.88|1047.08|0
1655440620000|2022-06-17 04:37:00|1049.63|1046.83|1049.76|1046.96|1049.76|1046.96|1049.63|1046.83|0
1655440630000|2022-06-17 04:37:10|1049.88|1047.08|1049.76|1046.96|1049.88|1047.08|1049.76|1046.96|0
1655440640000|2022-06-17 04:37:20|1049.63|1046.83|1049.38|1046.58|1049.63|1046.83|1049.38|1046.58|0
1655440650000|2022-06-17 04:37:30|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|1049.01|1046.21|0
1655440660000|2022-06-17 04:37:40|1049.01|1046.21|1049.01|1046.21|1049.13|1046.33|1048.88|1046.08|0
1655440670000|2022-06-17 04:37:50|1048.88|1046.08|1048.88|1046.08|1048.88|1046.08|1048.63|1045.83|0
1655440680000|2022-06-17 04:38:00|1048.63|1045.83|1048.88|1046.08|1048.88|1046.08|1048.63|1045.83|0
1655440690000|2022-06-17 04:38:10|1048.76|1045.96|1048.39|1045.59|1048.76|1045.96|1048.27|1045.47|0
1655440700000|2022-06-17 04:38:20|1048.14|1045.34|1048.39|1045.59|1048.39|1045.59|1048.14|1045.34|0
1655440710000|2022-06-17 04:38:30|1048.27|1045.47|1048.14|1045.34|1048.27|1045.47|1048.14|1045.34|0
1655440720000|2022-06-17 04:38:40|1047.89|1045.09|1048.02|1045.22|1048.02|1045.22|1047.89|1045.09|0
1655440730000|2022-06-17 04:38:50|1047.89|1045.09|1047.89|1045.09|1048.14|1045.34|1047.89|1045.09|0
1655440740000|2022-06-17 04:39:00|1047.52|1044.72|1047.64|1044.84|1047.64|1044.84|1047.52|1044.72|0
1655440750000|2022-06-17 04:39:10|1048.63|1045.83|1048.51|1045.71|1048.88|1046.08|1048.51|1045.71|0
1655440760000|2022-06-17 04:39:20|1048.63|1045.83|1049.01|1046.21|1049.01|1046.21|1048.63|1045.83|0
1655440770000|2022-06-17 04:39:30|1049.38|1046.58|1049.38|1046.58|1049.38|1046.58|1049.38|1046.58|0
1655440790000|2022-06-17 04:39:50|1049.51|1046.71|1049.38|1046.58|1049.51|1046.71|1049.38|1046.58|0
1655440800000|2022-06-17 04:40:00|1049.76|1046.96|1049.88|1047.08|1049.88|1047.08|1049.76|1046.96|0
1655440810000|2022-06-17 04:40:10|1049.63|1046.83|1050.01|1047.21|1050.01|1047.21|1049.63|1046.83|0
1655440820000|2022-06-17 04:40:20|1050.13|1047.33|1050.37|1047.57|1050.37|1047.57|1050.13|1047.33|0
1655440830000|2022-06-17 04:40:30|1050.13|1047.33|1049.88|1047.08|1050.13|1047.33|1049.88|1047.08|0
1655440840000|2022-06-17 04:40:40|1050.13|1047.33|1050.37|1047.57|1050.37|1047.57|1049.88|1047.08|0
1655440850000|2022-06-17 04:40:50|1050.13|1047.33|1050.13|1047.33|1050.13|1047.33|1050.01|1047.21|0
1655440860000|2022-06-17 04:41:00|1050.01|1047.21|1049.88|1047.08|1050.13|1047.33|1049.88|1047.08|0
1655440870000|2022-06-17 04:41:10|1050.13|1047.33|1050.01|1047.21|1050.37|1047.57|1050.01|1047.21|0
1655440880000|2022-06-17 04:41:20|1049.88|1047.08|1050.13|1047.33|1050.13|1047.33|1049.88|1047.08|0
1655440890000|2022-06-17 04:41:30|1050.62|1047.82|1050.13|1047.33|1050.62|1047.82|1050.13|1047.33|0
1655440900000|2022-06-17 04:41:40|1050.25|1047.45|1050.25|1047.45|1050.37|1047.57|1050.25|1047.45|0
1655440910000|2022-06-17 04:41:50|1050.13|1047.33|1049.88|1047.08|1050.13|1047.33|1049.88|1047.08|0
1655440930000|2022-06-17 04:42:10|1049.63|1046.83|1049.88|1047.08|1049.88|1047.08|1049.63|1046.83|0
1655440940000|2022-06-17 04:42:20|1049.63|1046.83|1049.38|1046.58|1049.63|1046.83|1049.38|1046.58|0
1655440950000|2022-06-17 04:42:30|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|0
1655440960000|2022-06-17 04:42:40|1049.01|1046.21|1049.01|1046.21|1049.01|1046.21|1049.01|1046.21|0
1655440970000|2022-06-17 04:42:50|1049.13|1046.33|1048.63|1045.83|1049.13|1046.33|1048.63|1045.83|0
1655440980000|2022-06-17 04:43:00|1048.51|1045.71|1048.51|1045.71|1048.51|1045.71|1048.51|1045.71|0
1655440990000|2022-06-17 04:43:10|1048.39|1045.59|1048.63|1045.83|1048.63|1045.83|1048.39|1045.59|0
1655441000000|2022-06-17 04:43:20|1048.39|1045.59|1048.63|1045.83|1048.63|1045.83|1048.39|1045.59|0
1655441010000|2022-06-17 04:43:30|1048.51|1045.71|1048.88|1046.08|1048.88|1046.08|1048.39|1045.59|0
1655441020000|2022-06-17 04:43:40|1048.76|1045.96|1048.76|1045.96|1048.88|1046.08|1048.76|1045.96|0
1655441030000|2022-06-17 04:43:50|1048.88|1046.08|1048.63|1045.83|1048.88|1046.08|1048.63|1045.83|0
1655441050000|2022-06-17 04:44:10|1048.39|1045.59|1048.63|1045.83|1048.63|1045.83|1048.39|1045.59|0
1655441060000|2022-06-17 04:44:20|1048.39|1045.59|1048.76|1045.96|1048.76|1045.96|1048.39|1045.59|0
1655441070000|2022-06-17 04:44:30|1048.88|1046.08|1049.13|1046.33|1049.13|1046.33|1048.88|1046.08|0
1655441080000|2022-06-17 04:44:40|1048.88|1046.08|1048.88|1046.08|1048.88|1046.08|1048.63|1045.83|0
1655441090000|2022-06-17 04:44:50|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|1049.01|1046.21|0
1655441100000|2022-06-17 04:45:00|1049.26|1046.46|1048.63|1045.83|1049.26|1046.46|1048.63|1045.83|0
1655441110000|2022-06-17 04:45:10|1048.51|1045.71|1048.14|1045.34|1048.51|1045.71|1048.14|1045.34|0
1655441120000|2022-06-17 04:45:20|1048.27|1045.47|1047.02|1044.22|1048.39|1045.59|1047.02|1044.22|0
1655441130000|2022-06-17 04:45:30|1046.77|1043.97|1046.89|1044.09|1046.89|1044.09|1046.53|1043.73|0
1655441140000|2022-06-17 04:45:40|1047.02|1044.22|1048.88|1046.08|1048.88|1046.08|1046.89|1044.09|0
1655441150000|2022-06-17 04:45:50|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|1049.01|1046.21|0
1655441160000|2022-06-17 04:46:00|1049.38|1046.58|1049.26|1046.46|1049.38|1046.58|1049.26|1046.46|0
1655441170000|2022-06-17 04:46:10|1049.38|1046.58|1049.88|1047.08|1049.88|1047.08|1049.38|1046.58|0
1655441180000|2022-06-17 04:46:20|1049.76|1046.96|1049.88|1047.08|1049.88|1047.08|1049.76|1046.96|0
1655441190000|2022-06-17 04:46:30|1049.76|1046.96|1049.76|1046.96|1049.76|1046.96|1049.76|1046.96|0
1655441200000|2022-06-17 04:46:40|1049.63|1046.83|1048.88|1046.08|1049.63|1046.83|1048.88|1046.08|0
1655441210000|2022-06-17 04:46:50|1048.63|1045.83|1049.13|1046.33|1049.13|1046.33|1048.63|1045.83|0
1655441220000|2022-06-17 04:47:00|1049.26|1046.46|1049.26|1046.46|1049.38|1046.58|1049.26|1046.46|0
1655441230000|2022-06-17 04:47:10|1049.13|1046.33|1049.38|1046.58|1049.38|1046.58|1049.13|1046.33|0
1655441240000|2022-06-17 04:47:20|1049.26|1046.46|1048.39|1045.59|1049.26|1046.46|1048.39|1045.59|0
1655441250000|2022-06-17 04:47:30|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|0
1655441260000|2022-06-17 04:47:40|1047.52|1044.72|1047.14|1044.34|1047.52|1044.72|1047.14|1044.34|0
1655441270000|2022-06-17 04:47:50|1046.89|1044.09|1048.39|1045.59|1048.39|1045.59|1046.89|1044.09|0
1655441280000|2022-06-17 04:48:00|1048.14|1045.34|1047.39|1044.59|1048.14|1045.34|1047.39|1044.59|0
1655441290000|2022-06-17 04:48:10|1046.89|1044.09|1047.39|1044.59|1047.39|1044.59|1046.89|1044.09|0
1655441300000|2022-06-17 04:48:20|1047.64|1044.84|1048.14|1045.34|1048.14|1045.34|1047.64|1044.84|0
1655441310000|2022-06-17 04:48:30|1048.02|1045.22|1048.14|1045.34|1048.14|1045.34|1047.89|1045.09|0
1655441320000|2022-06-17 04:48:40|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|0
1655441340000|2022-06-17 04:49:00|1047.77|1044.97|1047.64|1044.84|1047.77|1044.97|1047.52|1044.72|0
1655441350000|2022-06-17 04:49:10|1047.77|1044.97|1047.64|1044.84|1047.77|1044.97|1047.64|1044.84|0
1655441370000|2022-06-17 04:49:30|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|0
1655441380000|2022-06-17 04:49:40|1047.02|1044.22|1047.39|1044.59|1047.39|1044.59|1047.02|1044.22|0
1655441390000|2022-06-17 04:49:50|1047.27|1044.47|1047.27|1044.47|1047.27|1044.47|1047.27|1044.47|0
1655441400000|2022-06-17 04:50:00|1046.4|1043.6|1046.64|1043.84|1046.64|1043.84|1046.4|1043.6|0
1655441410000|2022-06-17 04:50:10|1046.89|1044.09|1047.27|1044.47|1047.27|1044.47|1046.89|1044.09|0
1655441420000|2022-06-17 04:50:20|1047.39|1044.59|1048.02|1045.22|1048.02|1045.22|1047.39|1044.59|0
1655441430000|2022-06-17 04:50:30|1048.14|1045.34|1047.77|1044.97|1048.14|1045.34|1047.64|1044.84|0
1655441440000|2022-06-17 04:50:40|1047.89|1045.09|1047.64|1044.84|1047.89|1045.09|1047.64|1044.84|0
1655441450000|2022-06-17 04:50:50|1047.89|1045.09|1048.27|1045.47|1048.27|1045.47|1047.89|1045.09|0
1655441460000|2022-06-17 04:51:00|1048.51|1045.71|1048.39|1045.59|1048.51|1045.71|1048.39|1045.59|0
1655441470000|2022-06-17 04:51:10|1048.14|1045.34|1047.89|1045.09|1048.27|1045.47|1047.89|1045.09|0
1655441480000|2022-06-17 04:51:20|1047.64|1044.84|1047.89|1045.09|1047.89|1045.09|1047.64|1044.84|0
1655441490000|2022-06-17 04:51:30|1047.64|1044.84|1047.64|1044.84|1047.89|1045.09|1047.64|1044.84|0
1655441500000|2022-06-17 04:51:40|1047.52|1044.72|1047.64|1044.84|1047.64|1044.84|1047.52|1044.72|0
1655441510000|2022-06-17 04:51:50|1047.39|1044.59|1047.64|1044.84|1047.64|1044.84|1047.39|1044.59|0
1655441520000|2022-06-17 04:52:00|1047.39|1044.59|1047.77|1044.97|1047.77|1044.97|1047.39|1044.59|0
1655441530000|2022-06-17 04:52:10|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|0
1655441540000|2022-06-17 04:52:20|1047.77|1044.97|1048.14|1045.34|1048.14|1045.34|1047.77|1044.97|0
1655441550000|2022-06-17 04:52:30|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|1047.77|1044.97|0
1655441560000|2022-06-17 04:52:40|1048.39|1045.59|1048.27|1045.47|1048.39|1045.59|1048.27|1045.47|0
1655441570000|2022-06-17 04:52:50|1048.14|1045.34|1048.27|1045.47|1048.27|1045.47|1048.14|1045.34|0
1655441580000|2022-06-17 04:53:00|1048.14|1045.34|1047.77|1044.97|1048.14|1045.34|1047.77|1044.97|0
1655441590000|2022-06-17 04:53:10|1047.89|1045.09|1048.27|1045.47|1048.27|1045.47|1047.89|1045.09|0
1655441600000|2022-06-17 04:53:20|1047.89|1045.09|1048.39|1045.59|1048.39|1045.59|1047.89|1045.09|0
1655441610000|2022-06-17 04:53:30|1048.02|1045.22|1048.14|1045.34|1048.14|1045.34|1048.02|1045.22|0
1655441620000|2022-06-17 04:53:40|1048.02|1045.22|1047.77|1044.97|1048.02|1045.22|1047.77|1044.97|0
1655441630000|2022-06-17 04:53:50|1047.89|1045.09|1047.64|1044.84|1047.89|1045.09|1047.64|1044.84|0
1655441640000|2022-06-17 04:54:00|1047.89|1045.09|1047.14|1044.34|1047.89|1045.09|1047.14|1044.34|0
1655441650000|2022-06-17 04:54:10|1047.02|1044.22|1047.02|1044.22|1047.02|1044.22|1047.02|1044.22|0
1655441660000|2022-06-17 04:54:20|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|0
1655441670000|2022-06-17 04:54:30|1047.64|1044.84|1047.27|1044.47|1047.64|1044.84|1047.27|1044.47|0
1655441680000|2022-06-17 04:54:40|1046.77|1043.97|1046.89|1044.09|1046.89|1044.09|1046.77|1043.97|0
1655441690000|2022-06-17 04:54:50|1047.02|1044.22|1047.14|1044.34|1047.14|1044.34|1046.89|1044.09|0
1655441700000|2022-06-17 04:55:00|1047.02|1044.22|1046.77|1043.97|1047.14|1044.34|1046.77|1043.97|0
1655441710000|2022-06-17 04:55:10|1046.89|1044.09|1047.14|1044.34|1047.14|1044.34|1046.89|1044.09|0
1655441720000|2022-06-17 04:55:20|1047.02|1044.22|1047.64|1044.84|1047.64|1044.84|1047.02|1044.22|0
1655441730000|2022-06-17 04:55:30|1047.52|1044.72|1047.39|1044.59|1047.52|1044.72|1047.39|1044.59|0
1655441740000|2022-06-17 04:55:40|1047.02|1044.22|1046.77|1043.97|1047.02|1044.22|1046.4|1043.6|0
1655441750000|2022-06-17 04:55:50|1046.89|1044.09|1047.02|1044.22|1047.02|1044.22|1046.89|1044.09|0
1655441760000|2022-06-17 04:56:00|1047.14|1044.34|1047.52|1044.72|1047.64|1044.84|1047.14|1044.34|0
1655441770000|2022-06-17 04:56:10|1047.39|1044.59|1047.27|1044.47|1047.52|1044.72|1047.27|1044.47|0
1655441780000|2022-06-17 04:56:20|1047.14|1044.34|1047.52|1044.72|1047.52|1044.72|1047.14|1044.34|0
1655441790000|2022-06-17 04:56:30|1047.39|1044.59|1047.64|1044.84|1047.64|1044.84|1047.39|1044.59|0
1655441800000|2022-06-17 04:56:40|1047.27|1044.47|1047.14|1044.34|1047.39|1044.59|1047.14|1044.34|0
1655441810000|2022-06-17 04:56:50|1047.27|1044.47|1047.27|1044.47|1047.27|1044.47|1047.27|1044.47|0
1655441820000|2022-06-17 04:57:00|1047.14|1044.34|1046.89|1044.09|1047.14|1044.34|1046.77|1043.97|0
1655441830000|2022-06-17 04:57:10|1046.77|1043.97|1046.89|1044.09|1046.89|1044.09|1046.64|1043.84|0
1655441840000|2022-06-17 04:57:20|1046.4|1043.6|1047.02|1044.22|1047.02|1044.22|1046.4|1043.6|0
1655441850000|2022-06-17 04:57:30|1046.64|1043.84|1046.77|1043.97|1046.77|1043.97|1046.64|1043.84|0
1655441860000|2022-06-17 04:57:40|1046.64|1043.84|1046.89|1044.09|1046.89|1044.09|1046.64|1043.84|0
1655441870000|2022-06-17 04:57:50|1047.14|1044.34|1047.27|1044.47|1047.27|1044.47|1047.14|1044.34|0
1655441880000|2022-06-17 04:58:00|1047.64|1044.84|1048.14|1045.34|1048.14|1045.34|1047.27|1044.47|0
1655441890000|2022-06-17 04:58:10|1048.02|1045.22|1048.02|1045.22|1048.02|1045.22|1047.89|1045.09|0
1655441900000|2022-06-17 04:58:20|1047.89|1045.09|1048.38|1045.58|1048.38|1045.58|1047.89|1045.09|0
1655441910000|2022-06-17 04:58:30|1048.51|1045.71|1048.38|1045.58|1048.63|1045.83|1048.38|1045.58|0
1655441920000|2022-06-17 04:58:40|1048.51|1045.71|1048.51|1045.71|1048.63|1045.83|1048.51|1045.71|0
1655441930000|2022-06-17 04:58:50|1048.38|1045.58|1048.88|1046.08|1048.88|1046.08|1048.14|1045.34|0
1655441940000|2022-06-17 04:59:00|1048.63|1045.83|1048.14|1045.34|1048.63|1045.83|1048.14|1045.34|0
1655441950000|2022-06-17 04:59:10|1047.89|1045.09|1047.64|1044.84|1047.89|1045.09|1047.64|1044.84|0
1655441960000|2022-06-17 04:59:20|1047.89|1045.09|1048.14|1045.34|1048.14|1045.34|1047.89|1045.09|0
1655441970000|2022-06-17 04:59:30|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|0
1655441980000|2022-06-17 04:59:40|1048.14|1045.34|1048.14|1045.34|1048.14|1045.34|1048.14|1045.34|0
1655441990000|2022-06-17 04:59:50|1048.38|1045.58|1048.63|1045.83|1048.63|1045.83|1048.38|1045.58|0
1655442000000|2022-06-17 05:00:00|1048.02|1045.22|1049.51|1046.71|1049.51|1046.71|1048.02|1045.22|0
1655442010000|2022-06-17 05:00:10|1049.13|1046.33|1048.88|1046.08|1049.13|1046.33|1048.88|1046.08|0
1655442020000|2022-06-17 05:00:20|1049.01|1046.21|1049.01|1046.21|1049.13|1046.33|1049.01|1046.21|0
1655442030000|2022-06-17 05:00:30|1049.26|1046.46|1048.14|1045.34|1049.26|1046.46|1048.14|1045.34|0
1655442040000|2022-06-17 05:00:40|1048.51|1045.71|1048.38|1045.58|1048.51|1045.71|1048.38|1045.58|0
1655442050000|2022-06-17 05:00:50|1048.63|1045.83|1048.27|1045.47|1048.76|1045.96|1048.27|1045.47|0
1655442060000|2022-06-17 05:01:00|1048.38|1045.58|1048.02|1045.22|1048.38|1045.58|1048.02|1045.22|0
1655442070000|2022-06-17 05:01:10|1048.14|1045.34|1048.27|1045.47|1048.38|1045.58|1048.14|1045.34|0
1655442080000|2022-06-17 05:01:20|1048.76|1045.96|1048.51|1045.71|1048.88|1046.08|1048.51|1045.71|0
1655442090000|2022-06-17 05:01:30|1048.63|1045.83|1047.89|1045.09|1048.63|1045.83|1047.89|1045.09|0
1655442100000|2022-06-17 05:01:40|1048.14|1045.34|1048.14|1045.34|1048.38|1045.58|1048.14|1045.34|0
1655442110000|2022-06-17 05:01:50|1048.02|1045.22|1048.14|1045.34|1048.14|1045.34|1048.02|1045.22|0
1655442120000|2022-06-17 05:02:00|1048.38|1045.58|1048.02|1045.22|1048.38|1045.58|1048.02|1045.22|0
1655442130000|2022-06-17 05:02:10|1048.14|1045.34|1047.77|1044.97|1048.27|1045.47|1047.77|1044.97|0
1655442140000|2022-06-17 05:02:20|1047.64|1044.84|1048.02|1045.22|1048.02|1045.22|1047.64|1044.84|0
1655442150000|2022-06-17 05:02:30|1048.38|1045.58|1048.63|1045.83|1048.63|1045.83|1048.38|1045.58|0
1655442160000|2022-06-17 05:02:40|1048.88|1046.08|1048.14|1045.34|1048.88|1046.08|1048.14|1045.34|0
1655442170000|2022-06-17 05:02:50|1048.27|1045.47|1048.51|1045.71|1048.63|1045.83|1048.27|1045.47|0
1655442180000|2022-06-17 05:03:00|1048.38|1045.58|1048.38|1045.58|1048.88|1046.08|1048.38|1045.58|0
1655442190000|2022-06-17 05:03:10|1048.51|1045.71|1048.63|1045.83|1048.63|1045.83|1048.51|1045.71|0
1655442200000|2022-06-17 05:03:20|1048.51|1045.71|1048.38|1045.58|1048.51|1045.71|1048.14|1045.34|0
1655442210000|2022-06-17 05:03:30|1048.14|1045.34|1049.13|1046.33|1049.13|1046.33|1048.14|1045.34|0
1655442220000|2022-06-17 05:03:40|1048.38|1045.58|1048.51|1045.71|1048.51|1045.71|1048.38|1045.58|0
1655442230000|2022-06-17 05:03:50|1048.63|1045.83|1048.27|1045.47|1048.63|1045.83|1048.27|1045.47|0
1655442240000|2022-06-17 05:04:00|1048.76|1045.96|1049.38|1046.58|1049.38|1046.58|1048.63|1045.83|0
1655442250000|2022-06-17 05:04:10|1049.13|1046.33|1049.01|1046.21|1049.38|1046.58|1049.01|1046.21|0
1655442260000|2022-06-17 05:04:20|1049.13|1046.33|1048.88|1046.08|1049.13|1046.33|1048.88|1046.08|0
1655442270000|2022-06-17 05:04:30|1049.01|1046.21|1049.01|1046.21|1049.01|1046.21|1048.88|1046.08|0
1655442280000|2022-06-17 05:04:40|1048.76|1045.96|1049.26|1046.46|1049.38|1046.58|1048.76|1045.96|0
1655442290000|2022-06-17 05:04:50|1049.38|1046.58|1049.13|1046.33|1049.38|1046.58|1048.88|1046.08|0
1655442300000|2022-06-17 05:05:00|1048.88|1046.08|1048.88|1046.08|1049.26|1046.46|1048.88|1046.08|0
1655442310000|2022-06-17 05:05:10|1049.01|1046.21|1049.26|1046.46|1049.26|1046.46|1049.01|1046.21|0
1655442320000|2022-06-17 05:05:20|1049.38|1046.58|1049.63|1046.83|1049.63|1046.83|1049.38|1046.58|0
1655442330000|2022-06-17 05:05:30|1049.76|1046.96|1049.76|1046.96|1049.76|1046.96|1049.76|1046.96|0
1655442340000|2022-06-17 05:05:40|1050.01|1047.21|1050.01|1047.21|1050.25|1047.45|1050.01|1047.21|0
1655442350000|2022-06-17 05:05:50|1050.13|1047.33|1049.88|1047.08|1050.13|1047.33|1049.88|1047.08|0
1655442360000|2022-06-17 05:06:00|1049.76|1046.96|1050.13|1047.33|1050.13|1047.33|1049.76|1046.96|0
1655442370000|2022-06-17 05:06:10|1050.01|1047.21|1050.01|1047.21|1050.13|1047.33|1050.01|1047.21|0
1655442380000|2022-06-17 05:06:20|1050.13|1047.33|1049.88|1047.08|1050.13|1047.33|1049.63|1046.83|0
1655442390000|2022-06-17 05:06:30|1049.13|1046.33|1048.14|1045.34|1049.13|1046.33|1048.14|1045.34|0
1655442400000|2022-06-17 05:06:40|1047.89|1045.09|1047.64|1044.84|1047.89|1045.09|1047.64|1044.84|0
1655442410000|2022-06-17 05:06:50|1047.52|1044.72|1047.89|1045.09|1047.89|1045.09|1047.52|1044.72|0
1655442420000|2022-06-17 05:07:00|1048.14|1045.34|1048.14|1045.34|1048.51|1045.71|1048.14|1045.34|0
1655442430000|2022-06-17 05:07:10|1047.89|1045.09|1047.52|1044.72|1047.89|1045.09|1047.52|1044.72|0
1655442440000|2022-06-17 05:07:20|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|1047.64|1044.84|0
1655442450000|2022-06-17 05:07:30|1047.52|1044.72|1048.27|1045.47|1048.27|1045.47|1047.52|1044.72|0
1655442460000|2022-06-17 05:07:40|1048.38|1045.58|1048.38|1045.58|1048.38|1045.58|1048.38|1045.58|0
1655442470000|2022-06-17 05:07:50|1048.63|1045.83|1049.01|1046.21|1049.38|1046.58|1048.63|1045.83|0
1655442480000|2022-06-17 05:08:00|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|1049.01|1046.21|0
1655442490000|2022-06-17 05:08:10|1049.38|1046.58|1048.88|1046.08|1049.38|1046.58|1048.88|1046.08|0
1655442500000|2022-06-17 05:08:20|1049.13|1046.33|1049.13|1046.33|1049.38|1046.58|1049.13|1046.33|0
1655442510000|2022-06-17 05:08:30|1049.26|1046.46|1049.13|1046.33|1049.26|1046.46|1049.13|1046.33|0
1655442520000|2022-06-17 05:08:40|1048.76|1045.96|1049.01|1046.21|1049.13|1046.33|1048.76|1045.96|0
1655442530000|2022-06-17 05:08:50|1049.13|1046.33|1049.63|1046.83|1049.63|1046.83|1049.13|1046.33|0
1655442540000|2022-06-17 05:09:00|1049.38|1046.58|1049.88|1047.08|1049.88|1047.08|1049.38|1046.58|0
1655442550000|2022-06-17 05:09:10|1050.37|1047.57|1050.25|1047.45|1050.37|1047.57|1050.13|1047.33|0
1655442560000|2022-06-17 05:09:20|1050.13|1047.33|1049.76|1046.96|1050.13|1047.33|1049.76|1046.96|0
1655442570000|2022-06-17 05:09:30|1049.38|1046.58|1049.76|1046.96|1049.76|1046.96|1049.38|1046.58|0
1655442580000|2022-06-17 05:09:40|1049.63|1046.83|1049.63|1046.83|1049.76|1046.96|1049.63|1046.83|0
1655442590000|2022-06-17 05:09:50|1049.88|1047.08|1049.88|1047.08|1050.01|1047.21|1049.88|1047.08|0
1655442600000|2022-06-17 05:10:00|1049.63|1046.83|1048.38|1045.58|1049.63|1046.83|1048.38|1045.58|0
1655442610000|2022-06-17 05:10:10|1048.14|1045.34|1048.14|1045.34|1048.38|1045.58|1048.14|1045.34|0
1655442620000|2022-06-17 05:10:20|1048.38|1045.58|1048.38|1045.58|1048.38|1045.58|1048.27|1045.47|0
1655442630000|2022-06-17 05:10:30|1048.14|1045.34|1047.39|1044.59|1048.14|1045.34|1047.39|1044.59|0
1655442640000|2022-06-17 05:10:40|1047.64|1044.84|1047.39|1044.59|1048.02|1045.22|1047.39|1044.59|0
1655442650000|2022-06-17 05:10:50|1047.14|1044.34|1047.39|1044.59|1047.39|1044.59|1047.14|1044.34|0
1655442660000|2022-06-17 05:11:00|1047.52|1044.72|1047.64|1044.84|1047.77|1044.97|1047.52|1044.72|0
1655442670000|2022-06-17 05:11:10|1047.39|1044.59|1047.39|1044.59|1047.39|1044.59|1047.39|1044.59|0
1655442680000|2022-06-17 05:11:20|1047.14|1044.34|1047.39|1044.59|1047.39|1044.59|1047.14|1044.34|0
1655442690000|2022-06-17 05:11:30|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|1047.39|1044.59|0
1655442700000|2022-06-17 05:11:40|1047.77|1044.97|1048.14|1045.34|1048.14|1045.34|1047.77|1044.97|0
1655442710000|2022-06-17 05:11:50|1048.38|1045.58|1048.51|1045.71|1048.51|1045.71|1048.38|1045.58|0
1655442720000|2022-06-17 05:12:00|1048.38|1045.58|1048.76|1045.96|1048.76|1045.96|1048.38|1045.58|0
1655442730000|2022-06-17 05:12:10|1048.63|1045.83|1049.13|1046.33|1049.13|1046.33|1048.63|1045.83|0
1655442740000|2022-06-17 05:12:20|1049.01|1046.21|1048.88|1046.08|1049.01|1046.21|1048.88|1046.08|0
1655442750000|2022-06-17 05:12:30|1049.13|1046.33|1048.38|1045.58|1049.13|1046.33|1048.38|1045.58|0
1655442760000|2022-06-17 05:12:40|1048.63|1045.83|1048.63|1045.83|1048.63|1045.83|1048.51|1045.71|0
1655442770000|2022-06-17 05:12:50|1048.38|1045.58|1048.38|1045.58|1048.38|1045.58|1048.14|1045.34|0
1655442780000|2022-06-17 05:13:00|1048.27|1045.47|1047.77|1044.97|1048.27|1045.47|1047.77|1044.97|0
1655442790000|2022-06-17 05:13:10|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|1047.52|1044.72|0
1655442810000|2022-06-17 05:13:30|1047.39|1044.59|1047.64|1044.84|1047.64|1044.84|1047.39|1044.59|0
1655442820000|2022-06-17 05:13:40|1047.39|1044.59|1047.27|1044.47|1047.39|1044.59|1047.14|1044.34|0
1655442830000|2022-06-17 05:13:50|1047.39|1044.59|1047.27|1044.47|1047.39|1044.59|1047.27|1044.47|0
1655442840000|2022-06-17 05:14:00|1047.39|1044.59|1046.89|1044.09|1047.39|1044.59|1046.89|1044.09|0
1655442850000|2022-06-17 05:14:10|1047.02|1044.22|1047.14|1044.34|1047.14|1044.34|1047.02|1044.22|0
1655442860000|2022-06-17 05:14:20|1046.89|1044.09|1047.39|1044.59|1047.39|1044.59|1046.89|1044.09|0
1655442870000|2022-06-17 05:14:30|1047.27|1044.47|1047.77|1044.97|1047.77|1044.97|1047.27|1044.47|0
1655442880000|2022-06-17 05:14:40|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|0
1655442890000|2022-06-17 05:14:50|1047.77|1044.97|1047.77|1044.97|1047.77|1044.97|1047.77|1044.97|0
1655442900000|2022-06-17 05:15:00|1047.89|1045.09|1047.89|1045.09|1048.51|1045.71|1047.89|1045.09|0
1655442910000|2022-06-17 05:15:10|1048.14|1045.34|1047.77|1044.97|1048.14|1045.34|1047.77|1044.97|0
1655442920000|2022-06-17 05:15:20|1046.89|1044.09|1047.02|1044.22|1047.14|1044.34|1046.89|1044.09|0
1655442930000|2022-06-17 05:15:30|1046.89|1044.09|1046.89|1044.09|1046.89|1044.09|1046.89|1044.09|0
1655442940000|2022-06-17 05:15:40|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|0
1655442950000|2022-06-17 05:15:50|1047.02|1044.22|1047.14|1044.34|1047.14|1044.34|1046.89|1044.09|0
1655442960000|2022-06-17 05:16:00|1047.52|1044.72|1047.64|1044.84|1047.89|1045.09|1047.52|1044.72|0
1655442970000|2022-06-17 05:16:10|1047.39|1044.59|1047.39|1044.59|1047.39|1044.59|1047.14|1044.34|0
1655442980000|2022-06-17 05:16:20|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|0
1655442990000|2022-06-17 05:16:30|1046.89|1044.09|1046.4|1043.6|1046.89|1044.09|1046.4|1043.6|0
1655443000000|2022-06-17 05:16:40|1046.28|1043.48|1046.28|1043.48|1046.28|1043.48|1046.28|1043.48|0
1655443010000|2022-06-17 05:16:50|1046.4|1043.6|1046.77|1043.97|1046.77|1043.97|1046.4|1043.6|0
1655443020000|2022-06-17 05:17:00|1046.89|1044.09|1047.39|1044.59|1047.39|1044.59|1046.89|1044.09|0
1655443030000|2022-06-17 05:17:10|1047.64|1044.84|1047.89|1045.09|1047.89|1045.09|1047.64|1044.84|0
1655443040000|2022-06-17 05:17:20|1047.64|1044.84|1048.38|1045.58|1048.38|1045.58|1047.64|1044.84|0
1655443050000|2022-06-17 05:17:30|1048.63|1045.83|1048.51|1045.71|1048.63|1045.83|1048.51|1045.71|0
1655443060000|2022-06-17 05:17:40|1048.63|1045.83|1048.63|1045.83|1048.63|1045.83|1048.63|1045.83|0
1655443070000|2022-06-17 05:17:50|1048.27|1045.47|1047.77|1044.97|1048.27|1045.47|1047.77|1044.97|0
1655443080000|2022-06-17 05:18:00|1048.14|1045.34|1048.14|1045.34|1048.14|1045.34|1047.89|1045.09|0
1655443090000|2022-06-17 05:18:10|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|1047.77|1044.97|0
1655443100000|2022-06-17 05:18:20|1048.14|1045.34|1048.27|1045.47|1048.27|1045.47|1048.14|1045.34|0
1655443110000|2022-06-17 05:18:30|1048.14|1045.34|1048.51|1045.71|1048.51|1045.71|1048.14|1045.34|0
1655443120000|2022-06-17 05:18:40|1048.63|1045.83|1048.88|1046.08|1048.88|1046.08|1048.63|1045.83|0
1655443130000|2022-06-17 05:18:50|1049.13|1046.33|1049.38|1046.58|1049.38|1046.58|1049.13|1046.33|0
1655443140000|2022-06-17 05:19:00|1049.26|1046.46|1049.26|1046.46|1049.26|1046.46|1049.26|1046.46|0
1655443150000|2022-06-17 05:19:10|1049.13|1046.33|1049.13|1046.33|1049.13|1046.33|1049.01|1046.21|0
1655443160000|2022-06-17 05:19:20|1049.01|1046.21|1049.13|1046.33|1049.13|1046.33|1049.01|1046.21|0
1655443170000|2022-06-17 05:19:30|1049.38|1046.58|1049.76|1046.96|1049.76|1046.96|1049.38|1046.58|0
1655443180000|2022-06-17 05:19:40|1049.38|1046.58|1049.63|1046.83|1049.63|1046.83|1049.13|1046.33|0
1655443190000|2022-06-17 05:19:50|1049.88|1047.08|1049.13|1046.33|1049.88|1047.08|1049.13|1046.33|0
1655443200000|2022-06-17 05:20:00|1049.38|1046.58|1049.13|1046.33|1049.38|1046.58|1049.13|1046.33|0
1655443210000|2022-06-17 05:20:10|1049.51|1046.71|1049.38|1046.58|1049.51|1046.71|1049.26|1046.46|0
1655443220000|2022-06-17 05:20:20|1049.26|1046.46|1049.38|1046.58|1049.38|1046.58|1049.26|1046.46|0
1655443230000|2022-06-17 05:20:30|1049.51|1046.71|1049.51|1046.71|1049.63|1046.83|1049.51|1046.71|0
1655443240000|2022-06-17 05:20:40|1049.38|1046.58|1049.38|1046.58|1049.51|1046.71|1049.13|1046.33|0
1655443250000|2022-06-17 05:20:50|1049.13|1046.33|1048.51|1045.71|1049.13|1046.33|1048.51|1045.71|0
1655443260000|2022-06-17 05:21:00|1048.27|1045.47|1048.14|1045.34|1048.27|1045.47|1048.14|1045.34|0
1655443270000|2022-06-17 05:21:10|1048.02|1045.22|1047.77|1044.97|1048.02|1045.22|1047.64|1044.84|0
1655443280000|2022-06-17 05:21:20|1048.02|1045.22|1047.02|1044.22|1048.02|1045.22|1047.02|1044.22|0
1655443290000|2022-06-17 05:21:30|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|0
1655443300000|2022-06-17 05:21:40|1047.27|1044.47|1047.02|1044.22|1047.27|1044.47|1047.02|1044.22|0
1655443310000|2022-06-17 05:21:50|1047.14|1044.34|1046.89|1044.09|1047.14|1044.34|1046.89|1044.09|0
1655443320000|2022-06-17 05:22:00|1047.14|1044.34|1047.02|1044.22|1047.14|1044.34|1046.77|1043.97|0
1655443330000|2022-06-17 05:22:10|1047.14|1044.34|1047.39|1044.59|1047.39|1044.59|1047.14|1044.34|0
1655443340000|2022-06-17 05:22:20|1047.64|1044.84|1047.52|1044.72|1047.77|1044.97|1047.52|1044.72|0
1655443350000|2022-06-17 05:22:30|1047.77|1044.97|1047.77|1044.97|1047.77|1044.97|1047.39|1044.59|0
1655443360000|2022-06-17 05:22:40|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|1047.39|1044.59|0
1655443370000|2022-06-17 05:22:50|1047.39|1044.59|1046.89|1044.09|1047.39|1044.59|1046.89|1044.09|0
1655443380000|2022-06-17 05:23:00|1046.64|1043.84|1046.89|1044.09|1046.89|1044.09|1046.64|1043.84|0
1655443390000|2022-06-17 05:23:10|1047.02|1044.22|1047.27|1044.47|1047.27|1044.47|1046.89|1044.09|0
1655443400000|2022-06-17 05:23:20|1047.14|1044.34|1046.89|1044.09|1047.14|1044.34|1046.89|1044.09|0
1655443410000|2022-06-17 05:23:30|1047.02|1044.22|1047.14|1044.34|1047.14|1044.34|1047.02|1044.22|0
1655443420000|2022-06-17 05:23:40|1047.02|1044.22|1046.28|1043.48|1047.02|1044.22|1046.28|1043.48|0
1655443430000|2022-06-17 05:23:50|1046.15|1043.35|1046.15|1043.35|1046.28|1043.48|1046.03|1043.23|0
1655443440000|2022-06-17 05:24:00|1046.03|1043.23|1046.15|1043.35|1046.15|1043.35|1046.03|1043.23|0
1655443450000|2022-06-17 05:24:10|1046.03|1043.23|1046.03|1043.23|1046.03|1043.23|1046.03|1043.23|0
1655443460000|2022-06-17 05:24:20|1045.65|1042.85|1045.4|1042.6|1045.65|1042.85|1045.4|1042.6|0
1655443470000|2022-06-17 05:24:30|1045.9|1043.1|1045.9|1043.1|1045.9|1043.1|1045.78|1042.98|0
1655443480000|2022-06-17 05:24:40|1046.52|1043.72|1046.4|1043.6|1046.52|1043.72|1046.4|1043.6|0
1655443490000|2022-06-17 05:24:50|1046.89|1044.09|1046.89|1044.09|1047.02|1044.22|1046.89|1044.09|0
1655443500000|2022-06-17 05:25:00|1047.14|1044.34|1047.14|1044.34|1047.39|1044.59|1046.89|1044.09|0
1655443510000|2022-06-17 05:25:10|1047.02|1044.22|1047.02|1044.22|1047.02|1044.22|1047.02|1044.22|0
1655443520000|2022-06-17 05:25:20|1046.77|1043.97|1047.14|1044.34|1047.14|1044.34|1046.77|1043.97|0
1655443530000|2022-06-17 05:25:30|1047.02|1044.22|1046.77|1043.97|1047.14|1044.34|1046.77|1043.97|0
1655443540000|2022-06-17 05:25:40|1046.89|1044.09|1046.89|1044.09|1046.89|1044.09|1046.77|1043.97|0
1655443550000|2022-06-17 05:25:50|1046.52|1043.72|1046.77|1043.97|1046.89|1044.09|1046.52|1043.72|0
1655443560000|2022-06-17 05:26:00|1046.89|1044.09|1046.77|1043.97|1046.89|1044.09|1046.77|1043.97|0
1655443570000|2022-06-17 05:26:10|1046.89|1044.09|1047.14|1044.34|1047.27|1044.47|1046.89|1044.09|0
1655443580000|2022-06-17 05:26:20|1047.02|1044.22|1047.02|1044.22|1047.14|1044.34|1046.89|1044.09|0
1655443590000|2022-06-17 05:26:30|1046.89|1044.09|1047.64|1044.84|1047.64|1044.84|1046.89|1044.09|0
1655443600000|2022-06-17 05:26:40|1048.14|1045.34|1048.14|1045.34|1048.14|1045.34|1047.89|1045.09|0
1655443610000|2022-06-17 05:26:50|1047.77|1044.97|1047.64|1044.84|1047.77|1044.97|1047.64|1044.84|0
1655443620000|2022-06-17 05:27:00|1047.89|1045.09|1047.89|1045.09|1047.89|1045.09|1047.64|1044.84|0
1655443630000|2022-06-17 05:27:10|1047.52|1044.72|1047.27|1044.47|1047.52|1044.72|1047.27|1044.47|0
1655443640000|2022-06-17 05:27:20|1047.39|1044.59|1047.64|1044.84|1047.64|1044.84|1047.39|1044.59|0
1655443650000|2022-06-17 05:27:30|1047.52|1044.72|1047.39|1044.59|1047.77|1044.97|1047.39|1044.59|0
1655443660000|2022-06-17 05:27:40|1047.52|1044.72|1047.64|1044.84|1047.64|1044.84|1047.52|1044.72|0
1655443670000|2022-06-17 05:27:50|1047.39|1044.59|1047.64|1044.84|1047.64|1044.84|1047.39|1044.59|0
1655443680000|2022-06-17 05:28:00|1047.77|1044.97|1047.27|1044.47|1047.77|1044.97|1047.27|1044.47|0
1655443690000|2022-06-17 05:28:10|1047.39|1044.59|1047.14|1044.34|1047.39|1044.59|1047.14|1044.34|0
1655443700000|2022-06-17 05:28:20|1046.89|1044.09|1046.64|1043.84|1046.89|1044.09|1046.64|1043.84|0
1655443710000|2022-06-17 05:28:30|1046.89|1044.09|1047.14|1044.34|1047.14|1044.34|1046.89|1044.09|0
1655443720000|2022-06-17 05:28:40|1047.39|1044.59|1047.64|1044.84|1047.64|1044.84|1047.39|1044.59|0
1655443730000|2022-06-17 05:28:50|1047.89|1045.09|1048.14|1045.34|1048.14|1045.34|1047.89|1045.09|0
1655443740000|2022-06-17 05:29:00|1048.02|1045.22|1048.02|1045.22|1048.02|1045.22|1047.89|1045.09|0
1655443750000|2022-06-17 05:29:10|1047.89|1045.09|1047.64|1044.84|1047.89|1045.09|1047.64|1044.84|0
1655443760000|2022-06-17 05:29:20|1047.27|1044.47|1045.65|1042.85|1047.27|1044.47|1045.65|1042.85|0
1655443770000|2022-06-17 05:29:30|1045.78|1042.98|1045.53|1042.73|1045.78|1042.98|1045.53|1042.73|0
1655443780000|2022-06-17 05:29:40|1045.65|1042.85|1045.65|1042.85|1045.65|1042.85|1045.53|1042.73|0
1655443790000|2022-06-17 05:29:50|1045.4|1042.6|1045.4|1042.6|1045.4|1042.6|1045.15|1042.35|0
1655443800000|2022-06-17 05:30:00|1045.15|1042.35|1045.28|1042.48|1045.28|1042.48|1045.15|1042.35|0
1655443810000|2022-06-17 05:30:10|1045.4|1042.6|1045.28|1042.48|1045.4|1042.6|1045.15|1042.35|0
1655443820000|2022-06-17 05:30:20|1045.4|1042.6|1044.66|1041.86|1045.4|1042.6|1044.66|1041.86|0
1655443830000|2022-06-17 05:30:30|1044.41|1041.61|1044.16|1041.36|1044.41|1041.61|1044.16|1041.36|0
1655443860000|2022-06-17 05:31:00|1044.29|1041.49|1044.29|1041.49|1044.41|1041.61|1044.29|1041.49|0
1655443870000|2022-06-17 05:31:10|1044.16|1041.36|1044.16|1041.36|1044.16|1041.36|1044.16|1041.36|0
1655443890000|2022-06-17 05:31:30|1044.78|1041.98|1044.66|1041.86|1044.78|1041.98|1044.66|1041.86|0
1655443900000|2022-06-17 05:31:40|1044.9|1042.1|1044.66|1041.86|1044.9|1042.1|1044.66|1041.86|0
1655443910000|2022-06-17 05:31:50|1044.9|1042.1|1044.66|1041.86|1044.9|1042.1|1044.66|1041.86|0
1655443920000|2022-06-17 05:32:00|1044.9|1042.1|1045.15|1042.35|1045.15|1042.35|1044.9|1042.1|0
1655443930000|2022-06-17 05:32:10|1045.53|1042.73|1045.4|1042.6|1045.9|1043.1|1045.4|1042.6|0
1655443940000|2022-06-17 05:32:20|1045.65|1042.85|1045.9|1043.1|1046.15|1043.35|1045.65|1042.85|0
1655443950000|2022-06-17 05:32:30|1046.15|1043.35|1046.15|1043.35|1046.4|1043.6|1046.15|1043.35|0
1655443960000|2022-06-17 05:32:40|1046.03|1043.23|1045.78|1042.98|1046.03|1043.23|1045.4|1042.6|0
1655443970000|2022-06-17 05:32:50|1045.65|1042.85|1045.9|1043.1|1045.9|1043.1|1045.53|1042.73|0
1655443980000|2022-06-17 05:33:00|1045.78|1042.98|1046.64|1043.84|1046.89|1044.09|1045.78|1042.98|0
1655443990000|2022-06-17 05:33:10|1046.4|1043.6|1047.39|1044.59|1047.39|1044.59|1046.03|1043.23|0
1655444000000|2022-06-17 05:33:20|1047.64|1044.84|1047.27|1044.47|1047.64|1044.84|1047.27|1044.47|0
1655444010000|2022-06-17 05:33:30|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|1047.14|1044.34|0
1655444020000|2022-06-17 05:33:40|1047.27|1044.47|1047.14|1044.34|1047.39|1044.59|1047.14|1044.34|0
1655444030000|2022-06-17 05:33:50|1047.02|1044.22|1046.89|1044.09|1047.02|1044.22|1046.89|1044.09|0
1655444040000|2022-06-17 05:34:00|1046.64|1043.84|1047.14|1044.34|1047.14|1044.34|1046.64|1043.84|0
1655444050000|2022-06-17 05:34:10|1047.39|1044.59|1047.14|1044.34|1047.39|1044.59|1047.14|1044.34|0
1655444060000|2022-06-17 05:34:20|1047.02|1044.22|1047.14|1044.34|1047.14|1044.34|1047.02|1044.22|0
1655444070000|2022-06-17 05:34:30|1046.89|1044.09|1047.39|1044.59|1047.39|1044.59|1046.89|1044.09|0
1655444080000|2022-06-17 05:34:40|1047.27|1044.47|1047.39|1044.59|1047.39|1044.59|1047.27|1044.47|0
1655444090000|2022-06-17 05:34:50|1047.64|1044.84|1047.27|1044.47|1047.89|1045.09|1047.27|1044.47|0
1655444100000|2022-06-17 05:35:00|1047.14|1044.34|1047.39|1044.59|1047.39|1044.59|1047.14|1044.34|0
1655444110000|2022-06-17 05:35:10|1047.14|1044.34|1046.4|1043.6|1047.14|1044.34|1046.4|1043.6|0
1655444120000|2022-06-17 05:35:20|1046.64|1043.84|1046.64|1043.84|1046.64|1043.84|1046.4|1043.6|0
1655444130000|2022-06-17 05:35:30|1046.4|1043.6|1046.4|1043.6|1046.4|1043.6|1046.4|1043.6|0
1655444140000|2022-06-17 05:35:40|1046.15|1043.35|1046.15|1043.35|1046.4|1043.6|1046.15|1043.35|0
1655444160000|2022-06-17 05:36:00|1046.4|1043.6|1046.28|1043.48|1046.4|1043.6|1046.15|1043.35|0
1655444170000|2022-06-17 05:36:10|1046.4|1043.6|1046.64|1043.84|1046.64|1043.84|1046.28|1043.48|0
1655444180000|2022-06-17 05:36:20|1046.77|1043.97|1046.89|1044.09|1046.89|1044.09|1046.77|1043.97|0
1655444190000|2022-06-17 05:36:30|1046.4|1043.6|1046.64|1043.84|1046.64|1043.84|1046.4|1043.6|0
1655444200000|2022-06-17 05:36:40|1046.52|1043.72|1046.52|1043.72|1046.52|1043.72|1046.4|1043.6|0
1655444210000|2022-06-17 05:36:50|1046.64|1043.84|1046.4|1043.6|1046.64|1043.84|1046.4|1043.6|0
1655444220000|2022-06-17 05:37:00|1046.64|1043.84|1046.89|1044.09|1046.89|1044.09|1046.64|1043.84|0
1655444230000|2022-06-17 05:37:10|1047.14|1044.34|1046.28|1043.48|1047.14|1044.34|1046.28|1043.48|0
1655444240000|2022-06-17 05:37:20|1046.4|1043.6|1046.4|1043.6|1046.4|1043.6|1046.4|1043.6|0
1655444250000|2022-06-17 05:37:30|1046.15|1043.35|1046.15|1043.35|1046.4|1043.6|1046.15|1043.35|0
1655444260000|2022-06-17 05:37:40|1046.28|1043.48|1045.9|1043.1|1046.28|1043.48|1045.9|1043.1|0
1655444270000|2022-06-17 05:37:50|1046.15|1043.35|1046.15|1043.35|1046.15|1043.35|1046.15|1043.35|0
1655444280000|2022-06-17 05:38:00|1046.03|1043.23|1046.15|1043.35|1046.15|1043.35|1045.9|1043.1|0
1655444290000|2022-06-17 05:38:10|1045.9|1043.1|1045.9|1043.1|1045.9|1043.1|1045.9|1043.1|0
1655444300000|2022-06-17 05:38:20|1046.03|1043.23|1045.9|1043.1|1046.15|1043.35|1045.9|1043.1|0
1655444310000|2022-06-17 05:38:30|1046.15|1043.35|1045.9|1043.1|1046.15|1043.35|1045.9|1043.1|0
1655444320000|2022-06-17 05:38:40|1046.15|1043.35|1046.64|1043.84|1046.64|1043.84|1046.15|1043.35|0
1655444330000|2022-06-17 05:38:50|1046.4|1043.6|1046.15|1043.35|1046.4|1043.6|1046.15|1043.35|0
1655444340000|2022-06-17 05:39:00|1045.65|1042.85|1045.65|1042.85|1045.65|1042.85|1045.65|1042.85|0
1655444350000|2022-06-17 05:39:10|1045.9|1043.1|1045.65|1042.85|1045.9|1043.1|1045.65|1042.85|0
1655444360000|2022-06-17 05:39:20|1045.4|1042.6|1045.15|1042.35|1045.4|1042.6|1045.15|1042.35|0
1655444370000|2022-06-17 05:39:30|1044.9|1042.1|1044.78|1041.98|1044.9|1042.1|1044.66|1041.86|0
1655444380000|2022-06-17 05:39:40|1044.66|1041.86|1044.9|1042.1|1044.9|1042.1|1044.66|1041.86|0
1655444390000|2022-06-17 05:39:50|1045.15|1042.35|1045.15|1042.35|1045.15|1042.35|1045.15|1042.35|0
1655444400000|2022-06-17 05:40:00|1044.9|1042.1|1045.15|1042.35|1045.4|1042.6|1044.9|1042.1|0
1655444410000|2022-06-17 05:40:10|1045.03|1042.23|1045.15|1042.35|1045.15|1042.35|1045.03|1042.23|0
1655444420000|2022-06-17 05:40:20|1045.4|1042.6|1045.03|1042.23|1045.4|1042.6|1045.03|1042.23|0
1655444430000|2022-06-17 05:40:30|1044.9|1042.1|1045.03|1042.23|1045.03|1042.23|1044.9|1042.1|0
1655444440000|2022-06-17 05:40:40|1045.15|1042.35|1044.9|1042.1|1045.15|1042.35|1044.9|1042.1|0
1655444460000|2022-06-17 05:41:00|1044.66|1041.86|1044.41|1041.61|1044.66|1041.86|1044.41|1041.61|0
1655444470000|2022-06-17 05:41:10|1044.16|1041.36|1044.78|1041.98|1044.78|1041.98|1044.16|1041.36|0
1655444480000|2022-06-17 05:41:20|1044.9|1042.1|1045.53|1042.73|1045.65|1042.85|1044.9|1042.1|0
1655444490000|2022-06-17 05:41:30|1045.65|1042.85|1046.64|1043.84|1046.89|1044.09|1045.65|1042.85|0
1655444500000|2022-06-17 05:41:40|1046.4|1043.6|1046.52|1043.72|1046.52|1043.72|1046.15|1043.35|0
1655444510000|2022-06-17 05:41:50|1046.4|1043.6|1046.52|1043.72|1046.64|1043.84|1046.4|1043.6|0
1655444520000|2022-06-17 05:42:00|1046.64|1043.84|1047.02|1044.22|1047.02|1044.22|1046.64|1043.84|0
1655444530000|2022-06-17 05:42:10|1045.9|1043.1|1046.15|1043.35|1046.15|1043.35|1045.9|1043.1|0
1655444540000|2022-06-17 05:42:20|1046.4|1043.6|1046.28|1043.48|1046.4|1043.6|1046.28|1043.48|0
1655444550000|2022-06-17 05:42:30|1046.64|1043.84|1046.89|1044.09|1046.89|1044.09|1046.64|1043.84|0
1655444560000|2022-06-17 05:42:40|1046.64|1043.84|1046.64|1043.84|1046.64|1043.84|1046.4|1043.6|0
1655444570000|2022-06-17 05:42:50|1046.52|1043.72|1047.14|1044.34|1047.14|1044.34|1046.52|1043.72|0
1655444580000|2022-06-17 05:43:00|1047.39|1044.59|1047.52|1044.72|1047.64|1044.84|1047.39|1044.59|0
1655444590000|2022-06-17 05:43:10|1047.64|1044.84|1047.77|1044.97|1047.89|1045.09|1047.64|1044.84|0
1655444600000|2022-06-17 05:43:20|1047.89|1045.09|1048.02|1045.22|1048.14|1045.34|1047.89|1045.09|0
1655444610000|2022-06-17 05:43:30|1047.89|1045.09|1047.89|1045.09|1048.02|1045.22|1047.77|1044.97|0
1655444620000|2022-06-17 05:43:40|1047.77|1044.97|1047.77|1044.97|1047.77|1044.97|1047.77|1044.97|0
1655444630000|2022-06-17 05:43:50|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|0
1655444640000|2022-06-17 05:44:00|1047.52|1044.72|1047.77|1044.97|1047.77|1044.97|1047.52|1044.72|0
1655444650000|2022-06-17 05:44:10|1047.64|1044.84|1047.52|1044.72|1047.64|1044.84|1047.39|1044.59|0
1655444660000|2022-06-17 05:44:20|1047.64|1044.84|1047.64|1044.84|1047.64|1044.84|1047.39|1044.59|0
1655444670000|2022-06-17 05:44:30|1047.89|1045.09|1047.77|1044.97|1047.89|1045.09|1047.77|1044.97|0
1655444680000|2022-06-17 05:44:40|1047.89|1045.09|1048.02|1045.22|1048.14|1045.34|1047.89|1045.09|0
1655444690000|2022-06-17 05:44:50|1048.14|1045.34|1047.64|1044.84|1048.14|1045.34|1047.64|1044.84|0
1655444700000|2022-06-17 05:45:00|1048.02|1045.22|1048.26|1045.46|1048.26|1045.46|1048.02|1045.22|0
1655444710000|2022-06-17 05:45:10|1048.38|1045.58|1048.38|1045.58|1048.63|1045.83|1048.38|1045.58|0
1655444720000|2022-06-17 05:45:20|1048.51|1045.71|1048.38|1045.58|1048.63|1045.83|1048.38|1045.58|0
1655444730000|2022-06-17 05:45:30|1048.51|1045.71|1048.63|1045.83|1048.63|1045.83|1048.51|1045.71|0
1655444740000|2022-06-17 05:45:40|1049.13|1046.33|1048.88|1046.08|1049.13|1046.33|1048.76|1045.96|0
1655444750000|2022-06-17 05:45:50|1049.13|1046.33|1049.63|1046.83|1049.63|1046.83|1049.13|1046.33|0
1655444760000|2022-06-17 05:46:00|1049.38|1046.58|1049.51|1046.71|1049.51|1046.71|1049.38|1046.58|0
1655444770000|2022-06-17 05:46:10|1049.38|1046.58|1050.12|1047.32|1050.12|1047.32|1049.38|1046.58|0
1655444780000|2022-06-17 05:46:20|1049.88|1047.08|1050.62|1047.82|1050.62|1047.82|1049.88|1047.08|0
1655444790000|2022-06-17 05:46:30|1050.87|1048.07|1051.62|1048.82|1051.62|1048.82|1050.87|1048.07|0
1655444800000|2022-06-17 05:46:40|1051.12|1048.32|1051.37|1048.57|1051.37|1048.57|1050.87|1048.07|0
1655444810000|2022-06-17 05:46:50|1051.62|1048.82|1051.12|1048.32|1051.62|1048.82|1051.12|1048.32|0
1655444820000|2022-06-17 05:47:00|1050.87|1048.07|1050.62|1047.82|1050.87|1048.07|1050.62|1047.82|0
1655444830000|2022-06-17 05:47:10|1050.37|1047.57|1050.25|1047.45|1050.37|1047.57|1050.12|1047.32|0
1655444840000|2022-06-17 05:47:20|1050.37|1047.57|1051.12|1048.32|1051.12|1048.32|1050.37|1047.57|0
1655444850000|2022-06-17 05:47:30|1051.99|1049.19|1051.86|1049.06|1051.99|1049.19|1051.86|1049.06|0
1655444860000|2022-06-17 05:47:40|1051.62|1048.82|1051.86|1049.06|1051.86|1049.06|1051.62|1048.82|0
1655444870000|2022-06-17 05:47:50|1052.11|1049.31|1052.61|1049.81|1052.61|1049.81|1052.11|1049.31|0
1655444880000|2022-06-17 05:48:00|1052.36|1049.56|1051.86|1049.06|1052.36|1049.56|1051.86|1049.06|0
1655444890000|2022-06-17 05:48:10|1052.11|1049.31|1051.62|1048.82|1052.11|1049.31|1051.62|1048.82|0
1655444900000|2022-06-17 05:48:20|1051.86|1049.06|1051.86|1049.06|1051.86|1049.06|1051.62|1048.82|0
1655444910000|2022-06-17 05:48:30|1052.11|1049.31|1051.86|1049.06|1052.36|1049.56|1051.86|1049.06|0
1655444920000|2022-06-17 05:48:40|1052.11|1049.31|1053.11|1050.31|1053.11|1050.31|1052.11|1049.31|0
1655444930000|2022-06-17 05:48:50|1052.74|1049.94|1052.86|1050.06|1052.86|1050.06|1052.61|1049.81|0
1655444940000|2022-06-17 05:49:00|1052.74|1049.94|1051.86|1049.06|1052.74|1049.94|1051.86|1049.06|0
1655444950000|2022-06-17 05:49:10|1051.99|1049.19|1051.99|1049.19|1051.99|1049.19|1051.99|1049.19|0
1655444960000|2022-06-17 05:49:20|1051.86|1049.06|1051.12|1048.32|1051.86|1049.06|1051.12|1048.32|0
1655444970000|2022-06-17 05:49:30|1051.25|1048.45|1051.25|1048.45|1051.37|1048.57|1051|1048.2|0
1655444980000|2022-06-17 05:49:40|1051.12|1048.32|1050.62|1047.82|1051.12|1048.32|1050.62|1047.82|0
1655444990000|2022-06-17 05:49:50|1050.87|1048.07|1051.12|1048.32|1051.12|1048.32|1050.5|1047.7|0
1655445000000|2022-06-17 05:50:00|1051.37|1048.57|1051.75|1048.95|1051.75|1048.95|1051.37|1048.57|0
1655445010000|2022-06-17 05:50:10|1051.86|1049.06|1052.36|1049.56|1052.36|1049.56|1051.86|1049.06|0
1655445020000|2022-06-17 05:50:20|1052.49|1049.69|1053.36|1050.56|1053.36|1050.56|1052.49|1049.69|0
1655445030000|2022-06-17 05:50:30|1053.11|1050.31|1053.36|1050.56|1053.36|1050.56|1053.11|1050.31|0
1655445040000|2022-06-17 05:50:40|1053.24|1050.44|1052.86|1050.06|1053.24|1050.44|1052.86|1050.06|0
1655445050000|2022-06-17 05:50:50|1052.99|1050.19|1052.99|1050.19|1053.11|1050.31|1052.99|1050.19|0
1655445060000|2022-06-17 05:51:00|1053.11|1050.31|1052.36|1049.56|1053.11|1050.31|1052.36|1049.56|0
1655445070000|2022-06-17 05:51:10|1052.49|1049.69|1052.86|1050.06|1052.86|1050.06|1052.49|1049.69|0
1655445080000|2022-06-17 05:51:20|1053.11|1050.31|1053.36|1050.56|1053.36|1050.56|1053.11|1050.31|0
1655445090000|2022-06-17 05:51:30|1053.24|1050.44|1053.36|1050.56|1053.36|1050.56|1053.24|1050.44|0
1655445100000|2022-06-17 05:51:40|1053.24|1050.44|1052.99|1050.19|1053.24|1050.44|1052.99|1050.19|0
1655445110000|2022-06-17 05:51:50|1053.36|1050.56|1053.85|1051.05|1053.85|1051.05|1053.11|1050.31|0
1655445120000|2022-06-17 05:52:00|1053.61|1050.81|1053.85|1051.05|1053.85|1051.05|1053.61|1050.81|0
1655445130000|2022-06-17 05:52:10|1053.61|1050.81|1053.36|1050.56|1053.85|1051.05|1053.36|1050.56|0
1655445140000|2022-06-17 05:52:20|1053.61|1050.81|1053.11|1050.31|1053.61|1050.81|1053.11|1050.31|0
1655445150000|2022-06-17 05:52:30|1052.61|1049.81|1052.36|1049.56|1052.61|1049.81|1052.11|1049.31|0
1655445160000|2022-06-17 05:52:40|1052.61|1049.81|1052.61|1049.81|1052.61|1049.81|1052.61|1049.81|0
1655445170000|2022-06-17 05:52:50|1052.36|1049.56|1052.36|1049.56|1052.36|1049.56|1052.24|1049.44|0
1655445180000|2022-06-17 05:53:00|1051.86|1049.06|1051.86|1049.06|1051.86|1049.06|1051.62|1048.82|0
1655445190000|2022-06-17 05:53:10|1051.99|1049.19|1052.36|1049.56|1052.36|1049.56|1051.99|1049.19|0
1655445200000|2022-06-17 05:53:20|1052.24|1049.44|1051.86|1049.06|1052.24|1049.44|1051.86|1049.06|0
1655445210000|2022-06-17 05:53:30|1052.11|1049.31|1051.99|1049.19|1052.11|1049.31|1051.99|1049.19|0
1655445220000|2022-06-17 05:53:40|1052.11|1049.31|1051.86|1049.06|1052.11|1049.31|1051.62|1048.82|0
1655445230000|2022-06-17 05:53:50|1051.75|1048.95|1051.37|1048.57|1051.75|1048.95|1051.37|1048.57|0
1655445240000|2022-06-17 05:54:00|1051.62|1048.82|1051.62|1048.82|1051.86|1049.06|1051.62|1048.82|0
1655445250000|2022-06-17 05:54:10|1051.37|1048.57|1051.37|1048.57|1051.37|1048.57|1051.37|1048.57|0
1655445260000|2022-06-17 05:54:20|1051.5|1048.7|1051|1048.2|1051.5|1048.7|1051|1048.2|0
1655445270000|2022-06-17 05:54:30|1051.12|1048.32|1050.87|1048.07|1051.12|1048.32|1050.87|1048.07|0
1655445280000|2022-06-17 05:54:40|1051|1048.2|1051.86|1049.06|1051.86|1049.06|1051|1048.2|0
1655445290000|2022-06-17 05:54:50|1051.62|1048.82|1051.62|1048.82|1051.62|1048.82|1051.62|1048.82|0
1655445300000|2022-06-17 05:55:00|1051.37|1048.57|1051.25|1048.45|1051.37|1048.57|1051.25|1048.45|0
1655445310000|2022-06-17 05:55:10|1051.37|1048.57|1051.25|1048.45|1051.37|1048.57|1051.25|1048.45|0
1655445320000|2022-06-17 05:55:20|1051|1048.2|1050.87|1048.07|1051|1048.2|1050.87|1048.07|0
1655445330000|2022-06-17 05:55:30|1050.62|1047.82|1051.12|1048.32|1051.12|1048.32|1050.62|1047.82|0
1655445340000|2022-06-17 05:55:40|1050.87|1048.07|1050.87|1048.07|1050.87|1048.07|1050.87|1048.07|0
1655445350000|2022-06-17 05:55:50|1050.62|1047.82|1050.75|1047.95|1050.75|1047.95|1050.37|1047.57|0
1655445360000|2022-06-17 05:56:00|1050.62|1047.82|1050.87|1048.07|1050.87|1048.07|1050.62|1047.82|0
1655445370000|2022-06-17 05:56:10|1050.62|1047.82|1050.87|1048.07|1050.87|1048.07|1050.62|1047.82|0
1655445380000|2022-06-17 05:56:20|1051.25|1048.45|1051.25|1048.45|1051.37|1048.57|1051.12|1048.32|0
1655445390000|2022-06-17 05:56:30|1051.37|1048.57|1051.25|1048.45|1051.37|1048.57|1051.12|1048.32|0
1655445400000|2022-06-17 05:56:40|1051.37|1048.57|1051.62|1048.82|1051.62|1048.82|1051.37|1048.57|0
1655445410000|2022-06-17 05:56:50|1051.86|1049.06|1052.11|1049.31|1052.11|1049.31|1051.86|1049.06|0
1655445420000|2022-06-17 05:57:00|1051.62|1048.82|1051.75|1048.95|1051.86|1049.06|1051.62|1048.82|0
1655445430000|2022-06-17 05:57:10|1051.62|1048.82|1051.62|1048.82|1051.75|1048.95|1051.62|1048.82|0
1655445440000|2022-06-17 05:57:20|1051.86|1049.06|1052.11|1049.31|1052.11|1049.31|1051.86|1049.06|0
1655445450000|2022-06-17 05:57:30|1051.86|1049.06|1051.86|1049.06|1051.86|1049.06|1051.86|1049.06|0
1655445460000|2022-06-17 05:57:40|1052.36|1049.56|1052.86|1050.06|1052.86|1050.06|1052.36|1049.56|0
1655445470000|2022-06-17 05:57:50|1052.61|1049.81|1052.61|1049.81|1052.61|1049.81|1052.61|1049.81|0
1655445480000|2022-06-17 05:58:00|1052.49|1049.69|1052.61|1049.81|1052.61|1049.81|1052.11|1049.31|0
1655445490000|2022-06-17 05:58:10|1052.36|1049.56|1052.11|1049.31|1052.36|1049.56|1051.99|1049.19|0
1655445500000|2022-06-17 05:58:20|1051.86|1049.06|1052.11|1049.31|1052.36|1049.56|1051.86|1049.06|0
1655445510000|2022-06-17 05:58:30|1052.36|1049.56|1052.86|1050.06|1052.86|1050.06|1052.36|1049.56|0
1655445520000|2022-06-17 05:58:40|1052.74|1049.94|1052.11|1049.31|1052.74|1049.94|1052.11|1049.31|0
1655445530000|2022-06-17 05:58:50|1051.86|1049.06|1051.62|1048.82|1052.11|1049.31|1051.62|1048.82|0
1655445540000|2022-06-17 05:59:00|1052.11|1049.31|1051.86|1049.06|1052.36|1049.56|1051.86|1049.06|0
1655445550000|2022-06-17 05:59:10|1052.11|1049.31|1052.24|1049.44|1052.36|1049.56|1052.11|1049.31|0
1655445560000|2022-06-17 05:59:20|1052.36|1049.56|1052.36|1049.56|1052.86|1050.06|1052.36|1049.56|0
1655445570000|2022-06-17 05:59:30|1052.61|1049.81|1053.11|1050.31|1053.11|1050.31|1052.61|1049.81|0
1655445580000|2022-06-17 05:59:40|1052.86|1050.06|1053.11|1050.31|1053.11|1050.31|1052.61|1049.81|0
1655445590000|2022-06-17 05:59:50|1052.86|1050.06|1053.11|1050.31|1053.11|1050.31|1052.86|1050.06|0
1655445600000|2022-06-17 06:00:00|1053.36|1050.56|1053.11|1050.31|1053.36|1050.56|1052.86|1050.06|0
1655445610000|2022-06-17 06:00:10|1053.85|1051.05|1055.1|1052.3|1055.59|1052.79|1053.85|1051.05|0
1655445620000|2022-06-17 06:00:20|1055.35|1052.55|1054.85|1052.05|1055.35|1052.55|1054.85|1052.05|0
1655445630000|2022-06-17 06:00:30|1054.1|1051.3|1054.85|1052.05|1054.85|1052.05|1054.1|1051.3|0
1655445640000|2022-06-17 06:00:40|1054.98|1052.18|1055.1|1052.3|1055.1|1052.3|1054.85|1052.05|0
1655445650000|2022-06-17 06:00:50|1055.35|1052.55|1054.85|1052.05|1055.35|1052.55|1054.85|1052.05|0
1655445660000|2022-06-17 06:01:00|1054.1|1051.3|1054.85|1052.05|1054.85|1052.05|1054.1|1051.3|0
1655445670000|2022-06-17 06:01:10|1055.35|1052.55|1055.59|1052.79|1055.59|1052.79|1055.35|1052.55|0
1655445680000|2022-06-17 06:01:20|1055.1|1052.3|1055.23|1052.43|1055.23|1052.43|1055.1|1052.3|0
1655445690000|2022-06-17 06:01:30|1055.35|1052.55|1054.85|1052.05|1055.59|1052.79|1054.85|1052.05|0
1655445700000|2022-06-17 06:01:40|1055.1|1052.3|1054.85|1052.05|1055.1|1052.3|1054.85|1052.05|0
1655445710000|2022-06-17 06:01:50|1055.1|1052.3|1055.59|1052.79|1055.59|1052.79|1055.1|1052.3|0
1655445720000|2022-06-17 06:02:00|1055.84|1053.04|1056.34|1053.54|1056.34|1053.54|1055.84|1053.04|0
1655445730000|2022-06-17 06:02:10|1057.09|1054.29|1057.09|1054.29|1057.22|1054.42|1057.09|1054.29|0
1655445740000|2022-06-17 06:02:20|1056.84|1054.04|1057.09|1054.29|1057.09|1054.29|1056.84|1054.04|0
1655445750000|2022-06-17 06:02:30|1057.22|1054.42|1057.34|1054.54|1058.33|1055.53|1057.22|1054.42|0
1655445760000|2022-06-17 06:02:40|1057.83|1055.03|1058.33|1055.53|1058.33|1055.53|1057.83|1055.03|0
1655445770000|2022-06-17 06:02:50|1058.08|1055.28|1058.08|1055.28|1058.33|1055.53|1058.08|1055.28|0
1655445780000|2022-06-17 06:03:00|1057.83|1055.03|1058.58|1055.78|1058.58|1055.78|1057.83|1055.03|0
1655445790000|2022-06-17 06:03:10|1058.96|1056.16|1059.82|1057.02|1059.82|1057.02|1058.96|1056.16|0
1655445800000|2022-06-17 06:03:20|1060.2|1057.4|1060.07|1057.27|1060.32|1057.52|1060.07|1057.27|0
1655445810000|2022-06-17 06:03:30|1060.2|1057.4|1060.82|1058.02|1060.82|1058.02|1060.2|1057.4|0
1655445820000|2022-06-17 06:03:40|1060.32|1057.52|1060.07|1057.27|1060.32|1057.52|1060.07|1057.27|0
1655445830000|2022-06-17 06:03:50|1059.7|1056.9|1060.07|1057.27|1060.07|1057.27|1059.7|1056.9|0
1655445840000|2022-06-17 06:04:00|1059.82|1057.02|1060.45|1057.65|1060.57|1057.77|1059.82|1057.02|0
1655445850000|2022-06-17 06:04:10|1060.32|1057.52|1059.7|1056.9|1060.32|1057.52|1059.33|1056.53|0
1655445860000|2022-06-17 06:04:20|1059.82|1057.02|1059.82|1057.02|1059.82|1057.02|1059.57|1056.77|0
1655445870000|2022-06-17 06:04:30|1060.32|1057.52|1060.57|1057.77|1060.57|1057.77|1060.32|1057.52|0
1655445880000|2022-06-17 06:04:40|1060.82|1058.02|1060.32|1057.52|1060.82|1058.02|1060.32|1057.52|0
1655445890000|2022-06-17 06:04:50|1060.45|1057.65|1060.82|1058.02|1061.2|1058.4|1060.45|1057.65|0
1655445900000|2022-06-17 06:05:00|1061.31|1058.51|1061.56|1058.76|1061.56|1058.76|1061.07|1058.27|0
1655445910000|2022-06-17 06:05:10|1062.31|1059.51|1062.81|1060.01|1062.81|1060.01|1062.31|1059.51|0
1655445920000|2022-06-17 06:05:20|1062.56|1059.76|1061.81|1059.01|1062.56|1059.76|1061.81|1059.01|0
1655445930000|2022-06-17 06:05:30|1062.06|1059.26|1062.31|1059.51|1062.31|1059.51|1062.06|1059.26|0
1655445940000|2022-06-17 06:05:40|1062.06|1059.26|1062.06|1059.26|1062.44|1059.64|1062.06|1059.26|0
1655445950000|2022-06-17 06:05:50|1062.56|1059.76|1063.55|1060.75|1063.8|1061|1062.56|1059.76|0
1655445960000|2022-06-17 06:06:00|1063.31|1060.51|1063.19|1060.39|1063.31|1060.51|1063.19|1060.39|0
1655445970000|2022-06-17 06:06:10|1063.55|1060.75|1063.31|1060.51|1063.55|1060.75|1063.06|1060.26|0
1655445980000|2022-06-17 06:06:20|1063.19|1060.39|1063.31|1060.51|1063.31|1060.51|1063.19|1060.39|0
1655445990000|2022-06-17 06:06:30|1063.55|1060.75|1063.55|1060.75|1063.55|1060.75|1063.31|1060.51|0
1655446000000|2022-06-17 06:06:40|1063.68|1060.88|1063.8|1061|1063.8|1061|1063.55|1060.75|0
1655446010000|2022-06-17 06:06:50|1063.55|1060.75|1062.56|1059.76|1063.55|1060.75|1062.56|1059.76|0
1655446020000|2022-06-17 06:07:00|1063.06|1060.26|1063.55|1060.75|1063.55|1060.75|1062.81|1060.01|0
1655446030000|2022-06-17 06:07:10|1063.8|1061|1064.3|1061.5|1064.3|1061.5|1063.8|1061|0
1655446040000|2022-06-17 06:07:20|1064.55|1061.75|1064.8|1062|1064.8|1062|1064.55|1061.75|0
1655446050000|2022-06-17 06:07:30|1065.18|1062.38|1065.54|1062.74|1065.54|1062.74|1065.05|1062.25|0
1655446060000|2022-06-17 06:07:40|1065.3|1062.5|1065.05|1062.25|1065.3|1062.5|1064.93|1062.13|0
1655446070000|2022-06-17 06:07:50|1065.54|1062.74|1065.79|1062.99|1066.04|1063.24|1065.54|1062.74|0
1655446080000|2022-06-17 06:08:00|1065.3|1062.5|1065.54|1062.74|1065.79|1062.99|1065.3|1062.5|0
1655446090000|2022-06-17 06:08:10|1065.79|1062.99|1066.04|1063.24|1066.29|1063.49|1065.79|1062.99|0
1655446100000|2022-06-17 06:08:20|1065.92|1063.12|1064.93|1062.13|1065.92|1063.12|1064.93|1062.13|0
1655446110000|2022-06-17 06:08:30|1065.05|1062.25|1065.3|1062.5|1065.3|1062.5|1065.05|1062.25|0
1655446120000|2022-06-17 06:08:40|1065.42|1062.62|1065.54|1062.74|1065.54|1062.74|1065.3|1062.5|0
1655446130000|2022-06-17 06:08:50|1065.42|1062.62|1065.79|1062.99|1065.79|1062.99|1065.42|1062.62|0
1655446140000|2022-06-17 06:09:00|1066.04|1063.24|1066.29|1063.49|1066.29|1063.49|1066.04|1063.24|0
1655446150000|2022-06-17 06:09:10|1066.04|1063.24|1065.79|1062.99|1066.04|1063.24|1065.79|1062.99|0
1655446160000|2022-06-17 06:09:20|1065.54|1062.74|1064.55|1061.75|1065.54|1062.74|1064.55|1061.75|0
1655446170000|2022-06-17 06:09:30|1064.3|1061.5|1063.8|1061|1064.3|1061.5|1063.8|1061|0
1655446180000|2022-06-17 06:09:40|1063.55|1060.75|1063.55|1060.75|1063.55|1060.75|1063.19|1060.39|0
1655446190000|2022-06-17 06:09:50|1063.8|1061|1063.93|1061.13|1064.3|1061.5|1063.8|1061|0
1655446200000|2022-06-17 06:10:00|1064.05|1061.25|1064.05|1061.25|1064.3|1061.5|1064.05|1061.25|0
1655446210000|2022-06-17 06:10:10|1063.93|1061.13|1064.55|1061.75|1064.55|1061.75|1063.93|1061.13|0
1655446220000|2022-06-17 06:10:20|1064.68|1061.88|1064.3|1061.5|1064.8|1062|1064.3|1061.5|0
1655446230000|2022-06-17 06:10:30|1064.8|1062|1064.43|1061.63|1064.8|1062|1064.43|1061.63|0
1655446240000|2022-06-17 06:10:40|1065.05|1062.25|1066.04|1063.24|1066.04|1063.24|1065.05|1062.25|0
1655446250000|2022-06-17 06:10:50|1066.29|1063.49|1066.79|1063.99|1066.79|1063.99|1066.29|1063.49|0
1655446260000|2022-06-17 06:11:00|1067.04|1064.24|1067.04|1064.24|1067.04|1064.24|1066.54|1063.74|0
1655446270000|2022-06-17 06:11:10|1067.78|1064.98|1067.66|1064.86|1067.78|1064.98|1067.53|1064.73|0
1655446280000|2022-06-17 06:11:20|1067.04|1064.24|1066.29|1063.49|1067.17|1064.37|1066.29|1063.49|0
1655446290000|2022-06-17 06:11:30|1066.04|1063.24|1066.04|1063.24|1066.04|1063.24|1066.04|1063.24|0
1655446300000|2022-06-17 06:11:40|1065.67|1062.87|1066.29|1063.49|1066.29|1063.49|1065.67|1062.87|0
1655446310000|2022-06-17 06:11:50|1066.67|1063.87|1067.78|1064.98|1068.03|1065.23|1066.67|1063.87|0
1655446320000|2022-06-17 06:12:00|1068.03|1065.23|1067.53|1064.73|1068.03|1065.23|1067.29|1064.49|0
1655446330000|2022-06-17 06:12:10|1067.78|1064.98|1068.53|1065.73|1068.53|1065.73|1067.78|1064.98|0
1655446340000|2022-06-17 06:12:20|1068.28|1065.48|1069.52|1066.72|1069.52|1066.72|1068.28|1065.48|0
1655446350000|2022-06-17 06:12:30|1069.03|1066.23|1069.28|1066.48|1069.28|1066.48|1069.03|1066.23|0
1655446360000|2022-06-17 06:12:40|1069.03|1066.23|1069.03|1066.23|1069.16|1066.36|1069.03|1066.23|0
1655446370000|2022-06-17 06:12:50|1069.16|1066.36|1068.03|1065.23|1069.28|1066.48|1067.78|1064.98|0
1655446380000|2022-06-17 06:13:00|1067.78|1064.98|1066.17|1063.37|1067.78|1064.98|1066.17|1063.37|0
1655446390000|2022-06-17 06:13:10|1066.42|1063.62|1066.67|1063.87|1066.67|1063.87|1066.29|1063.49|0
1655446400000|2022-06-17 06:13:20|1066.54|1063.74|1066.54|1063.74|1066.92|1064.12|1066.54|1063.74|0
1655446410000|2022-06-17 06:13:30|1066.67|1063.87|1067.29|1064.49|1067.29|1064.49|1066.67|1063.87|0
1655446420000|2022-06-17 06:13:40|1067.04|1064.24|1066.29|1063.49|1067.04|1064.24|1066.29|1063.49|0
1655446430000|2022-06-17 06:13:50|1066.54|1063.74|1066.54|1063.74|1066.54|1063.74|1066.54|1063.74|0
1655446440000|2022-06-17 06:14:00|1066.29|1063.49|1065.42|1062.62|1066.29|1063.49|1065.42|1062.62|0
1655446450000|2022-06-17 06:14:10|1065.3|1062.5|1065.3|1062.5|1065.54|1062.74|1065.3|1062.5|0
1655446460000|2022-06-17 06:14:20|1064.43|1061.63|1064.55|1061.75|1064.55|1061.75|1064.43|1061.63|0
1655446470000|2022-06-17 06:14:30|1064.68|1061.88|1066.29|1063.49|1066.29|1063.49|1064.68|1061.88|0
1655446480000|2022-06-17 06:14:40|1066.04|1063.24|1066.04|1063.24|1066.17|1063.37|1066.04|1063.24|0
1655446490000|2022-06-17 06:14:50|1066.42|1063.62|1066.42|1063.62|1066.42|1063.62|1066.29|1063.49|0
1655446500000|2022-06-17 06:15:00|1066.29|1063.49|1065.92|1063.12|1066.29|1063.49|1065.92|1063.12|0
1655446510000|2022-06-17 06:15:10|1066.17|1063.37|1065.54|1062.74|1066.29|1063.49|1065.54|1062.74|0
1655446520000|2022-06-17 06:15:20|1065.79|1062.99|1065.54|1062.74|1066.17|1063.37|1065.54|1062.74|0
1655446530000|2022-06-17 06:15:30|1065.92|1063.12|1066.04|1063.24|1066.04|1063.24|1065.67|1062.87|0
1655446540000|2022-06-17 06:15:40|1065.92|1063.12|1065.18|1062.38|1065.92|1063.12|1065.18|1062.38|0
1655446550000|2022-06-17 06:15:50|1065.3|1062.5|1064.55|1061.75|1065.3|1062.5|1064.55|1061.75|0
1655446560000|2022-06-17 06:16:00|1064.3|1061.5|1063.8|1061|1064.3|1061.5|1063.8|1061|0
1655446570000|2022-06-17 06:16:10|1064.18|1061.38|1064.05|1061.25|1064.18|1061.38|1064.05|1061.25|0
1655446580000|2022-06-17 06:16:20|1064.55|1061.75|1064.55|1061.75|1064.55|1061.75|1063.8|1061|0
1655446590000|2022-06-17 06:16:30|1064.3|1061.5|1064.68|1061.88|1064.68|1061.88|1064.3|1061.5|0
1655446600000|2022-06-17 06:16:40|1064.55|1061.75|1063.8|1061|1064.55|1061.75|1063.8|1061|0
1655446610000|2022-06-17 06:16:50|1063.93|1061.13|1063.8|1061|1064.55|1061.75|1063.8|1061|0
1655446620000|2022-06-17 06:17:00|1063.43|1060.63|1063.55|1060.75|1063.55|1060.75|1063.43|1060.63|0
1655446630000|2022-06-17 06:17:10|1064.05|1061.25|1064.05|1061.25|1064.05|1061.25|1063.55|1060.75|0
1655446640000|2022-06-17 06:17:20|1064.3|1061.5|1063.55|1060.75|1064.3|1061.5|1063.55|1060.75|0
1655446650000|2022-06-17 06:17:30|1064.05|1061.25|1063.68|1060.88|1064.05|1061.25|1063.68|1060.88|0
1655446660000|2022-06-17 06:17:40|1063.8|1061|1063.55|1060.75|1063.8|1061|1063.06|1060.26|0
1655446670000|2022-06-17 06:17:50|1063.3|1060.5|1063.3|1060.5|1063.3|1060.5|1063.3|1060.5|0
1655446680000|2022-06-17 06:18:00|1062.81|1060.01|1063.19|1060.39|1063.3|1060.5|1062.81|1060.01|0
1655446690000|2022-06-17 06:18:10|1063.06|1060.26|1062.81|1060.01|1063.06|1060.26|1062.81|1060.01|0
1655446700000|2022-06-17 06:18:20|1062.69|1059.89|1062.56|1059.76|1062.69|1059.89|1062.44|1059.64|0
1655446710000|2022-06-17 06:18:30|1063.06|1060.26|1062.44|1059.64|1063.06|1060.26|1062.44|1059.64|0
1655446720000|2022-06-17 06:18:40|1062.56|1059.76|1062.31|1059.51|1062.56|1059.76|1062.31|1059.51|0
1655446730000|2022-06-17 06:18:50|1062.44|1059.64|1062.81|1060.01|1062.81|1060.01|1062.44|1059.64|0
1655446740000|2022-06-17 06:19:00|1062.94|1060.14|1063.06|1060.26|1063.06|1060.26|1062.94|1060.14|0
1655446750000|2022-06-17 06:19:10|1063.19|1060.39|1063.43|1060.63|1063.43|1060.63|1063.19|1060.39|0
1655446760000|2022-06-17 06:19:20|1063.55|1060.75|1064.55|1061.75|1064.55|1061.75|1063.55|1060.75|0
1655446770000|2022-06-17 06:19:30|1064.05|1061.25|1063.68|1060.88|1064.05|1061.25|1063.68|1060.88|0
1655446780000|2022-06-17 06:19:40|1063.06|1060.26|1063.3|1060.5|1063.3|1060.5|1063.06|1060.26|0
1655446790000|2022-06-17 06:19:50|1063.43|1060.63|1063.3|1060.5|1063.68|1060.88|1063.3|1060.5|0
1655446800000|2022-06-17 06:20:00|1063.06|1060.26|1062.94|1060.14|1063.06|1060.26|1062.56|1059.76|0
1655446810000|2022-06-17 06:20:10|1063.06|1060.26|1062.31|1059.51|1063.06|1060.26|1062.31|1059.51|0
1655446820000|2022-06-17 06:20:20|1062.06|1059.26|1062.69|1059.89|1062.69|1059.89|1062.06|1059.26|0
1655446830000|2022-06-17 06:20:30|1062.31|1059.51|1062.06|1059.26|1062.31|1059.51|1062.06|1059.26|0
1655446840000|2022-06-17 06:20:40|1062.56|1059.76|1062.56|1059.76|1062.56|1059.76|1062.31|1059.51|0
1655446850000|2022-06-17 06:20:50|1062.31|1059.51|1061.56|1058.76|1062.31|1059.51|1061.56|1058.76|0
1655446860000|2022-06-17 06:21:00|1061.81|1059.01|1061.56|1058.76|1061.81|1059.01|1061.56|1058.76|0
1655446870000|2022-06-17 06:21:10|1061.81|1059.01|1062.06|1059.26|1062.06|1059.26|1061.56|1058.76|0
1655446880000|2022-06-17 06:21:20|1062.31|1059.51|1062.31|1059.51|1062.31|1059.51|1061.94|1059.14|0
1655446890000|2022-06-17 06:21:30|1062.06|1059.26|1062.31|1059.51|1062.31|1059.51|1062.06|1059.26|0
1655446900000|2022-06-17 06:21:40|1061.81|1059.01|1062.06|1059.26|1062.19|1059.39|1061.81|1059.01|0
1655446910000|2022-06-17 06:21:50|1061.81|1059.01|1062.31|1059.51|1062.31|1059.51|1061.81|1059.01|0
1655446920000|2022-06-17 06:22:00|1062.06|1059.26|1062.31|1059.51|1062.31|1059.51|1062.06|1059.26|0
1655446930000|2022-06-17 06:22:10|1062.81|1060.01|1062.81|1060.01|1063.06|1060.26|1062.81|1060.01|0
1655446940000|2022-06-17 06:22:20|1062.94|1060.14|1063.93|1061.13|1064.18|1061.38|1062.94|1060.14|0
1655446950000|2022-06-17 06:22:30|1063.68|1060.88|1063.68|1060.88|1063.8|1061|1063.68|1060.88|0
1655446960000|2022-06-17 06:22:40|1063.8|1061|1064.05|1061.25|1064.05|1061.25|1063.55|1060.75|0
1655446970000|2022-06-17 06:22:50|1064.3|1061.5|1064.8|1062|1064.8|1062|1064.3|1061.5|0
1655446980000|2022-06-17 06:23:00|1064.68|1061.88|1064.43|1061.63|1064.68|1061.88|1064.43|1061.63|0
1655446990000|2022-06-17 06:23:10|1064.8|1062|1064.93|1062.13|1065.29|1062.49|1064.8|1062|0
1655447000000|2022-06-17 06:23:20|1064.68|1061.88|1064.8|1062|1064.8|1062|1064.55|1061.75|0
1655447010000|2022-06-17 06:23:30|1064.93|1062.13|1064.43|1061.63|1064.93|1062.13|1064.43|1061.63|0
1655447020000|2022-06-17 06:23:40|1064.68|1061.88|1063.93|1061.13|1064.68|1061.88|1063.93|1061.13|0
1655447030000|2022-06-17 06:23:50|1064.43|1061.63|1064.05|1061.25|1064.43|1061.63|1064.05|1061.25|0
1655447040000|2022-06-17 06:24:00|1063.8|1061|1063.43|1060.63|1063.93|1061.13|1063.43|1060.63|0
1655447050000|2022-06-17 06:24:10|1063.55|1060.75|1063.43|1060.63|1063.55|1060.75|1063.3|1060.5|0
1655447060000|2022-06-17 06:24:20|1063.55|1060.75|1063.68|1060.88|1063.68|1060.88|1063.3|1060.5|0
1655447070000|2022-06-17 06:24:30|1063.55|1060.75|1062.81|1060.01|1063.55|1060.75|1062.81|1060.01|0
1655447080000|2022-06-17 06:24:40|1062.94|1060.14|1062.69|1059.89|1062.94|1060.14|1062.69|1059.89|0
1655447090000|2022-06-17 06:24:50|1063.3|1060.5|1062.81|1060.01|1063.3|1060.5|1062.81|1060.01|0
1655447100000|2022-06-17 06:25:00|1063.06|1060.26|1062.31|1059.51|1063.06|1060.26|1062.31|1059.51|0
1655447110000|2022-06-17 06:25:10|1062.56|1059.76|1062.81|1060.01|1062.81|1060.01|1062.31|1059.51|0
1655447120000|2022-06-17 06:25:20|1063.06|1060.26|1062.56|1059.76|1063.06|1060.26|1062.56|1059.76|0
1655447130000|2022-06-17 06:25:30|1062.81|1060.01|1062.31|1059.51|1062.81|1060.01|1062.31|1059.51|0
1655447140000|2022-06-17 06:25:40|1062.44|1059.64|1062.56|1059.76|1062.56|1059.76|1062.44|1059.64|0
1655447150000|2022-06-17 06:25:50|1062.31|1059.51|1062.56|1059.76|1062.56|1059.76|1062.31|1059.51|0
1655447160000|2022-06-17 06:26:00|1062.31|1059.51|1061.81|1059.01|1062.44|1059.64|1061.81|1059.01|0
1655447170000|2022-06-17 06:26:10|1061.56|1058.76|1061.56|1058.76|1061.56|1058.76|1061.56|1058.76|0
1655447180000|2022-06-17 06:26:20|1061.31|1058.51|1061.31|1058.51|1061.31|1058.51|1061.31|1058.51|0
1655447190000|2022-06-17 06:26:30|1061.81|1059.01|1062.56|1059.76|1062.56|1059.76|1061.81|1059.01|0
1655447200000|2022-06-17 06:26:40|1062.31|1059.51|1062.56|1059.76|1062.56|1059.76|1062.31|1059.51|0
1655447210000|2022-06-17 06:26:50|1061.81|1059.01|1060.57|1057.77|1061.81|1059.01|1060.57|1057.77|0
1655447220000|2022-06-17 06:27:00|1060.7|1057.9|1060.32|1057.52|1060.7|1057.9|1060.32|1057.52|0
1655447230000|2022-06-17 06:27:10|1060.2|1057.4|1060.07|1057.27|1060.2|1057.4|1060.07|1057.27|0
1655447240000|2022-06-17 06:27:20|1059.08|1056.28|1058.33|1055.53|1059.08|1056.28|1058.33|1055.53|0
1655447250000|2022-06-17 06:27:30|1058.58|1055.78|1058.58|1055.78|1058.58|1055.78|1058.58|1055.78|0
1655447260000|2022-06-17 06:27:40|1058.33|1055.53|1058.33|1055.53|1058.58|1055.78|1058.33|1055.53|0
1655447270000|2022-06-17 06:27:50|1058.08|1055.28|1058.21|1055.41|1058.83|1056.03|1058.08|1055.28|0
1655447280000|2022-06-17 06:28:00|1058.71|1055.91|1058.83|1056.03|1059.57|1056.77|1058.71|1055.91|0
1655447290000|2022-06-17 06:28:10|1059.08|1056.28|1058.08|1055.28|1059.08|1056.28|1058.08|1055.28|0
1655447300000|2022-06-17 06:28:20|1058.33|1055.53|1057.83|1055.03|1058.33|1055.53|1057.83|1055.03|0
1655447310000|2022-06-17 06:28:30|1058.08|1055.28|1057.71|1054.91|1058.08|1055.28|1057.71|1054.91|0
1655447320000|2022-06-17 06:28:40|1058.33|1055.53|1058.21|1055.41|1058.33|1055.53|1058.08|1055.28|0
1655447330000|2022-06-17 06:28:50|1058.08|1055.28|1058.58|1055.78|1058.58|1055.78|1058.08|1055.28|0
1655447340000|2022-06-17 06:29:00|1058.08|1055.28|1057.83|1055.03|1058.08|1055.28|1057.46|1054.66|0
1655447350000|2022-06-17 06:29:10|1057.58|1054.78|1057.83|1055.03|1057.83|1055.03|1057.58|1054.78|0
1655447360000|2022-06-17 06:29:20|1058.33|1055.53|1058.58|1055.78|1058.58|1055.78|1058.08|1055.28|0
1655447370000|2022-06-17 06:29:30|1058.83|1056.03|1058.33|1055.53|1058.83|1056.03|1058.33|1055.53|0
1655447380000|2022-06-17 06:29:40|1058.58|1055.78|1058.33|1055.53|1058.58|1055.78|1058.33|1055.53|0
1655447390000|2022-06-17 06:29:50|1058.21|1055.41|1058.58|1055.78|1058.58|1055.78|1058.21|1055.41|0
1655447400000|2022-06-17 06:30:00|1058.21|1055.41|1057.09|1054.29|1058.21|1055.41|1057.09|1054.29|0
1655447410000|2022-06-17 06:30:10|1057.83|1055.03|1057.22|1054.42|1057.83|1055.03|1057.22|1054.42|0
1655447420000|2022-06-17 06:30:20|1057.33|1054.53|1057.09|1054.29|1057.33|1054.53|1057.09|1054.29|0
1655447430000|2022-06-17 06:30:30|1056.84|1054.04|1056.59|1053.79|1056.84|1054.04|1056.59|1053.79|0
1655447440000|2022-06-17 06:30:40|1056.84|1054.04|1057.33|1054.53|1057.58|1054.78|1056.84|1054.04|0
1655447450000|2022-06-17 06:30:50|1057.22|1054.42|1057.33|1054.53|1057.33|1054.53|1057.09|1054.29|0
1655447460000|2022-06-17 06:31:00|1057.46|1054.66|1057.09|1054.29|1057.58|1054.78|1057.09|1054.29|0
1655447470000|2022-06-17 06:31:10|1057.58|1054.78|1057.58|1054.78|1057.58|1054.78|1057.58|1054.78|0
1655447480000|2022-06-17 06:31:20|1057.33|1054.53|1057.46|1054.66|1057.46|1054.66|1057.22|1054.42|0
1655447490000|2022-06-17 06:31:30|1057.83|1055.03|1057.96|1055.16|1057.96|1055.16|1057.83|1055.03|0
1655447500000|2022-06-17 06:31:40|1057.83|1055.03|1057.33|1054.53|1057.83|1055.03|1057.09|1054.29|0
1655447510000|2022-06-17 06:31:50|1057.46|1054.66|1057.83|1055.03|1057.83|1055.03|1057.33|1054.53|0
1655447520000|2022-06-17 06:32:00|1057.71|1054.91|1058.08|1055.28|1058.08|1055.28|1057.71|1054.91|0
1655447530000|2022-06-17 06:32:10|1057.83|1055.03|1057.58|1054.78|1057.83|1055.03|1057.33|1054.53|0
1655447540000|2022-06-17 06:32:20|1057.83|1055.03|1058.08|1055.28|1058.08|1055.28|1057.83|1055.03|0
1655447550000|2022-06-17 06:32:30|1058.33|1055.53|1058.08|1055.28|1058.58|1055.78|1058.08|1055.28|0
1655447560000|2022-06-17 06:32:40|1058.33|1055.53|1058.33|1055.53|1058.33|1055.53|1058.33|1055.53|0
1655447570000|2022-06-17 06:32:50|1058.58|1055.78|1058.08|1055.28|1058.58|1055.78|1058.08|1055.28|0
1655447580000|2022-06-17 06:33:00|1057.83|1055.03|1058.08|1055.28|1058.08|1055.28|1057.83|1055.03|0
1655447600000|2022-06-17 06:33:20|1058.46|1055.66|1058.58|1055.78|1058.71|1055.91|1058.46|1055.66|0
1655447610000|2022-06-17 06:33:30|1058.83|1056.03|1059.7|1056.9|1059.7|1056.9|1058.83|1056.03|0
1655447620000|2022-06-17 06:33:40|1059.57|1056.77|1059.08|1056.28|1059.82|1057.02|1059.08|1056.28|0
1655447630000|2022-06-17 06:33:50|1058.96|1056.16|1058.83|1056.03|1059.08|1056.28|1058.83|1056.03|0
1655447640000|2022-06-17 06:34:00|1059.32|1056.52|1059.32|1056.52|1059.32|1056.52|1059.32|1056.52|0
1655447650000|2022-06-17 06:34:10|1059.57|1056.77|1059.32|1056.52|1059.7|1056.9|1059.32|1056.52|0
1655447660000|2022-06-17 06:34:20|1059.45|1056.65|1059.82|1057.02|1059.82|1057.02|1059.32|1056.52|0
1655447670000|2022-06-17 06:34:30|1060.32|1057.52|1060.32|1057.52|1060.32|1057.52|1060.32|1057.52|0
1655447680000|2022-06-17 06:34:40|1060.2|1057.4|1060.32|1057.52|1060.82|1058.02|1060.2|1057.4|0
1655447690000|2022-06-17 06:34:50|1060.82|1058.02|1060.57|1057.77|1060.82|1058.02|1060.57|1057.77|0
1655447700000|2022-06-17 06:35:00|1060.7|1057.9|1061.07|1058.27|1061.19|1058.39|1060.7|1057.9|0
1655447710000|2022-06-17 06:35:10|1061.31|1058.51|1060.95|1058.15|1061.31|1058.51|1060.95|1058.15|0
1655447720000|2022-06-17 06:35:20|1061.07|1058.27|1060.82|1058.02|1061.07|1058.27|1060.57|1057.77|0
1655447730000|2022-06-17 06:35:30|1060.57|1057.77|1060.32|1057.52|1060.57|1057.77|1060.32|1057.52|0
1655447740000|2022-06-17 06:35:40|1060.57|1057.77|1060.82|1058.02|1061.07|1058.27|1060.57|1057.77|0
1655447750000|2022-06-17 06:35:50|1060.7|1057.9|1061.31|1058.51|1061.31|1058.51|1060.7|1057.9|0
1655447760000|2022-06-17 06:36:00|1061.19|1058.39|1060.57|1057.77|1061.19|1058.39|1060.32|1057.52|0
1655447770000|2022-06-17 06:36:10|1060.32|1057.52|1060.7|1057.9|1060.7|1057.9|1060.32|1057.52|0
1655447780000|2022-06-17 06:36:20|1060.82|1058.02|1061.07|1058.27|1061.07|1058.27|1060.82|1058.02|0
1655447790000|2022-06-17 06:36:30|1061.31|1058.51|1060.82|1058.02|1061.31|1058.51|1060.82|1058.02|0
1655447800000|2022-06-17 06:36:40|1060.7|1057.9|1060.7|1057.9|1060.7|1057.9|1060.7|1057.9|0
1655447810000|2022-06-17 06:36:50|1060.82|1058.02|1060.07|1057.27|1060.82|1058.02|1060.07|1057.27|0
1655447820000|2022-06-17 06:37:00|1060.32|1057.52|1059.57|1056.77|1060.32|1057.52|1059.57|1056.77|0
1655447830000|2022-06-17 06:37:10|1059.82|1057.02|1060.2|1057.4|1060.2|1057.4|1059.82|1057.02|0
1655447840000|2022-06-17 06:37:20|1060.82|1058.02|1061.07|1058.27|1061.07|1058.27|1060.57|1057.77|0
1655447850000|2022-06-17 06:37:30|1061.31|1058.51|1061.19|1058.39|1061.31|1058.51|1061.07|1058.27|0
1655447860000|2022-06-17 06:37:40|1061.31|1058.51|1060.45|1057.65|1061.31|1058.51|1060.45|1057.65|0
1655447870000|2022-06-17 06:37:50|1060.57|1057.77|1060.07|1057.27|1060.57|1057.77|1060.07|1057.27|0
1655447880000|2022-06-17 06:38:00|1059.95|1057.15|1060.82|1058.02|1060.82|1058.02|1059.95|1057.15|0
1655447890000|2022-06-17 06:38:10|1060.7|1057.9|1060.57|1057.77|1060.82|1058.02|1060.32|1057.52|0
1655447900000|2022-06-17 06:38:20|1059.82|1057.02|1060.07|1057.27|1060.07|1057.27|1059.82|1057.02|0
1655447910000|2022-06-17 06:38:30|1059.95|1057.15|1060.32|1057.52|1060.32|1057.52|1059.95|1057.15|0
1655447920000|2022-06-17 06:38:40|1060.07|1057.27|1059.95|1057.15|1060.07|1057.27|1059.95|1057.15|0
1655447930000|2022-06-17 06:38:50|1060.32|1057.52|1060.07|1057.27|1060.57|1057.77|1060.07|1057.27|0
1655447940000|2022-06-17 06:39:00|1059.57|1056.77|1060.07|1057.27|1060.07|1057.27|1059.57|1056.77|0
1655447950000|2022-06-17 06:39:10|1060.7|1057.9|1060.57|1057.77|1060.7|1057.9|1060.57|1057.77|0
1655447960000|2022-06-17 06:39:20|1060.7|1057.9|1060.07|1057.27|1061.07|1058.27|1060.07|1057.27|0
1655447970000|2022-06-17 06:39:30|1060.32|1057.52|1060.07|1057.27|1060.32|1057.52|1060.07|1057.27|0
1655447980000|2022-06-17 06:39:40|1060.2|1057.4|1060.2|1057.4|1060.57|1057.77|1060.2|1057.4|0
1655447990000|2022-06-17 06:39:50|1059.82|1057.02|1058.33|1055.53|1059.82|1057.02|1058.33|1055.53|0
1655448000000|2022-06-17 06:40:00|1058.83|1056.03|1059.08|1056.28|1059.08|1056.28|1058.33|1055.53|0
1655448010000|2022-06-17 06:40:10|1059.32|1056.52|1059.95|1057.15|1060.2|1057.4|1059.32|1056.52|0
1655448020000|2022-06-17 06:40:20|1060.07|1057.27|1060.32|1057.52|1060.32|1057.52|1060.07|1057.27|0
1655448030000|2022-06-17 06:40:30|1059.82|1057.02|1060.2|1057.4|1060.32|1057.52|1059.82|1057.02|0
1655448040000|2022-06-17 06:40:40|1060.32|1057.52|1061.31|1058.51|1061.31|1058.51|1060.32|1057.52|0
1655448050000|2022-06-17 06:40:50|1061.44|1058.64|1061.19|1058.39|1061.44|1058.64|1061.19|1058.39|0
1655448060000|2022-06-17 06:41:00|1060.95|1058.15|1061.07|1058.27|1061.31|1058.51|1060.95|1058.15|0
1655448070000|2022-06-17 06:41:10|1061.19|1058.39|1061.07|1058.27|1061.19|1058.39|1061.07|1058.27|0
1655448080000|2022-06-17 06:41:20|1061.19|1058.39|1061.31|1058.51|1061.31|1058.51|1061.07|1058.27|0
1655448090000|2022-06-17 06:41:30|1061.56|1058.76|1061.31|1058.51|1061.56|1058.76|1061.31|1058.51|0
1655448100000|2022-06-17 06:41:40|1061.07|1058.27|1060.57|1057.77|1061.07|1058.27|1060.57|1057.77|0
1655448110000|2022-06-17 06:41:50|1060.7|1057.9|1061.07|1058.27|1061.07|1058.27|1060.57|1057.77|0
1655448120000|2022-06-17 06:42:00|1061.31|1058.51|1061.19|1058.39|1061.44|1058.64|1061.19|1058.39|0
1655448130000|2022-06-17 06:42:10|1061.31|1058.51|1061.31|1058.51|1061.56|1058.76|1061.31|1058.51|0
1655448140000|2022-06-17 06:42:20|1061.56|1058.76|1061.31|1058.51|1061.56|1058.76|1061.07|1058.27|0
1655448150000|2022-06-17 06:42:30|1061.19|1058.39|1061.31|1058.51|1061.44|1058.64|1061.19|1058.39|0
1655448160000|2022-06-17 06:42:40|1061.07|1058.27|1060.82|1058.02|1061.07|1058.27|1060.82|1058.02|0
1655448170000|2022-06-17 06:42:50|1061.07|1058.27|1061.81|1059.01|1061.81|1059.01|1061.07|1058.27|0
1655448180000|2022-06-17 06:43:00|1062.06|1059.26|1061.56|1058.76|1062.06|1059.26|1061.44|1058.64|0
1655448190000|2022-06-17 06:43:10|1061.44|1058.64|1061.31|1058.51|1061.56|1058.76|1061.31|1058.51|0
1655448200000|2022-06-17 06:43:20|1061.44|1058.64|1061.44|1058.64|1061.56|1058.76|1061.44|1058.64|0
1655448210000|2022-06-17 06:43:30|1061.31|1058.51|1061.31|1058.51|1061.31|1058.51|1061.31|1058.51|0
1655448220000|2022-06-17 06:43:40|1061.07|1058.27|1060.57|1057.77|1061.07|1058.27|1060.57|1057.77|0
1655448230000|2022-06-17 06:43:50|1060.45|1057.65|1060.32|1057.52|1060.57|1057.77|1060.32|1057.52|0
1655448240000|2022-06-17 06:44:00|1060.57|1057.77|1060.45|1057.65|1060.57|1057.77|1060.32|1057.52|0
1655448250000|2022-06-17 06:44:10|1060.32|1057.52|1060.07|1057.27|1060.32|1057.52|1059.57|1056.77|0
1655448260000|2022-06-17 06:44:20|1059.82|1057.02|1060.07|1057.27|1060.07|1057.27|1059.82|1057.02|0
1655448270000|2022-06-17 06:44:30|1060.32|1057.52|1060.32|1057.52|1060.57|1057.77|1060.32|1057.52|0
1655448280000|2022-06-17 06:44:40|1060.57|1057.77|1060.57|1057.77|1060.57|1057.77|1060.45|1057.65|0
1655448290000|2022-06-17 06:44:50|1060.45|1057.65|1059.82|1057.02|1060.45|1057.65|1059.82|1057.02|0
1655448300000|2022-06-17 06:45:00|1059.7|1056.9|1059.45|1056.65|1059.7|1056.9|1059.45|1056.65|0
1655448310000|2022-06-17 06:45:10|1059.32|1056.52|1059.32|1056.52|1059.32|1056.52|1059.32|1056.52|0
1655448320000|2022-06-17 06:45:20|1059.45|1056.65|1059.57|1056.77|1059.57|1056.77|1059.32|1056.52|0
1655448330000|2022-06-17 06:45:30|1059.7|1056.9|1059.45|1056.65|1059.82|1057.02|1059.45|1056.65|0
1655448340000|2022-06-17 06:45:40|1059.7|1056.9|1059.32|1056.52|1059.7|1056.9|1059.32|1056.52|0
1655448350000|2022-06-17 06:45:50|1059.2|1056.4|1058.83|1056.03|1059.2|1056.4|1058.83|1056.03|0
1655448360000|2022-06-17 06:46:00|1058.33|1055.53|1057.09|1054.29|1058.33|1055.53|1057.09|1054.29|0
1655448370000|2022-06-17 06:46:10|1057.22|1054.42|1057.58|1054.78|1057.58|1054.78|1057.09|1054.29|0
1655448380000|2022-06-17 06:46:20|1057.33|1054.53|1057.33|1054.53|1057.33|1054.53|1057.33|1054.53|0
1655448390000|2022-06-17 06:46:30|1057.09|1054.29|1056.72|1053.92|1057.09|1054.29|1056.72|1053.92|0
1655448400000|2022-06-17 06:46:40|1056.59|1053.79|1056.22|1053.42|1056.84|1054.04|1056.09|1053.29|0
1655448410000|2022-06-17 06:46:50|1056.09|1053.29|1055.59|1052.79|1056.09|1053.29|1055.34|1052.54|0
1655448420000|2022-06-17 06:47:00|1056.34|1053.54|1055.23|1052.43|1056.34|1053.54|1055.23|1052.43|0
1655448430000|2022-06-17 06:47:10|1055.1|1052.3|1054.85|1052.05|1055.1|1052.3|1054.85|1052.05|0
1655448440000|2022-06-17 06:47:20|1055.1|1052.3|1055.59|1052.79|1055.84|1053.04|1055.1|1052.3|0
1655448450000|2022-06-17 06:47:30|1055.72|1052.92|1055.59|1052.79|1055.72|1052.92|1055.59|1052.79|0
1655448460000|2022-06-17 06:47:40|1055.1|1052.3|1054.85|1052.05|1055.1|1052.3|1054.85|1052.05|0
1655448470000|2022-06-17 06:47:50|1055.1|1052.3|1055.1|1052.3|1055.1|1052.3|1055.1|1052.3|0
1655448480000|2022-06-17 06:48:00|1055.34|1052.54|1055.59|1052.79|1055.84|1053.04|1055.34|1052.54|0
1655448490000|2022-06-17 06:48:10|1055.84|1053.04|1055.34|1052.54|1055.84|1053.04|1055.34|1052.54|0
1655448500000|2022-06-17 06:48:20|1055.1|1052.3|1055.84|1053.04|1055.84|1053.04|1055.1|1052.3|0
1655448510000|2022-06-17 06:48:30|1056.09|1053.29|1056.34|1053.54|1056.34|1053.54|1056.09|1053.29|0
1655448520000|2022-06-17 06:48:40|1055.97|1053.17|1056.09|1053.29|1056.09|1053.29|1055.84|1053.04|0
1655448530000|2022-06-17 06:48:50|1056.34|1053.54|1055.97|1053.17|1056.34|1053.54|1055.84|1053.04|0
1655448540000|2022-06-17 06:49:00|1056.09|1053.29|1056.47|1053.67|1056.59|1053.79|1056.09|1053.29|0
1655448550000|2022-06-17 06:49:10|1056.34|1053.54|1056.59|1053.79|1056.72|1053.92|1056.34|1053.54|0
1655448560000|2022-06-17 06:49:20|1056.97|1054.17|1056.84|1054.04|1056.97|1054.17|1056.84|1054.04|0
1655448570000|2022-06-17 06:49:30|1056.97|1054.17|1056.59|1053.79|1057.09|1054.29|1056.59|1053.79|0
1655448580000|2022-06-17 06:49:40|1056.84|1054.04|1057.09|1054.29|1057.33|1054.53|1056.84|1054.04|0
1655448590000|2022-06-17 06:49:50|1057.22|1054.42|1057.46|1054.66|1057.58|1054.78|1057.22|1054.42|0
1655448600000|2022-06-17 06:50:00|1057.71|1054.91|1057.33|1054.53|1057.71|1054.91|1057.33|1054.53|0
1655448610000|2022-06-17 06:50:10|1057.46|1054.66|1057.71|1054.91|1057.71|1054.91|1057.46|1054.66|0
1655448620000|2022-06-17 06:50:20|1057.58|1054.78|1057.83|1055.03|1057.83|1055.03|1057.33|1054.53|0
1655448630000|2022-06-17 06:50:30|1057.96|1055.16|1058.08|1055.28|1058.08|1055.28|1057.96|1055.16|0
1655448640000|2022-06-17 06:50:40|1057.83|1055.03|1058.21|1055.41|1058.21|1055.41|1057.83|1055.03|0
1655448650000|2022-06-17 06:50:50|1058.33|1055.53|1058.08|1055.28|1058.58|1055.78|1058.08|1055.28|0
1655448660000|2022-06-17 06:51:00|1058.21|1055.41|1059.08|1056.28|1059.32|1056.52|1058.21|1055.41|0
1655448670000|2022-06-17 06:51:10|1059.32|1056.52|1059.08|1056.28|1059.57|1056.77|1059.08|1056.28|0
1655448680000|2022-06-17 06:51:20|1059.7|1056.9|1059.2|1056.4|1059.7|1056.9|1059.2|1056.4|0
1655448690000|2022-06-17 06:51:30|1059.57|1056.77|1059.7|1056.9|1059.7|1056.9|1059.57|1056.77|0
1655448700000|2022-06-17 06:51:40|1059.82|1057.02|1059.57|1056.77|1060.07|1057.27|1059.57|1056.77|0
1655448710000|2022-06-17 06:51:50|1059.82|1057.02|1060.07|1057.27|1060.07|1057.27|1059.82|1057.02|0
1655448720000|2022-06-17 06:52:00|1060.32|1057.52|1060.45|1057.65|1060.45|1057.65|1060.32|1057.52|0
1655448730000|2022-06-17 06:52:10|1060.32|1057.52|1060.32|1057.52|1060.32|1057.52|1059.95|1057.15|0
1655448740000|2022-06-17 06:52:20|1060.2|1057.4|1060.32|1057.52|1060.82|1058.02|1060.2|1057.4|0
1655448750000|2022-06-17 06:52:30|1060.57|1057.77|1060.95|1058.15|1060.95|1058.15|1060.57|1057.77|0
1655448760000|2022-06-17 06:52:40|1060.7|1057.9|1060.82|1058.02|1061.07|1058.27|1060.7|1057.9|0
1655448770000|2022-06-17 06:52:50|1061.07|1058.27|1061.31|1058.51|1061.31|1058.51|1061.07|1058.27|0
1655448780000|2022-06-17 06:53:00|1061.56|1058.76|1061.31|1058.51|1062.06|1059.26|1061.31|1058.51|0
1655448790000|2022-06-17 06:53:10|1061.56|1058.76|1062.06|1059.26|1062.06|1059.26|1061.56|1058.76|0
1655448800000|2022-06-17 06:53:20|1062.31|1059.51|1063.06|1060.26|1063.06|1060.26|1062.31|1059.51|0
1655448810000|2022-06-17 06:53:30|1063.8|1061|1064.05|1061.25|1064.3|1061.5|1063.8|1061|0
1655448820000|2022-06-17 06:53:40|1064.3|1061.5|1064.3|1061.5|1064.55|1061.75|1064.3|1061.5|0
1655448830000|2022-06-17 06:53:50|1063.68|1060.88|1064.55|1061.75|1064.55|1061.75|1063.68|1060.88|0
1655448840000|2022-06-17 06:54:00|1064.3|1061.5|1064.55|1061.75|1064.68|1061.88|1064.3|1061.5|0
1655448850000|2022-06-17 06:54:10|1064.43|1061.63|1063.68|1060.88|1064.43|1061.63|1063.43|1060.63|0
1655448860000|2022-06-17 06:54:20|1063.55|1060.75|1063.18|1060.38|1063.55|1060.75|1063.18|1060.38|0
1655448870000|2022-06-17 06:54:30|1063.55|1060.75|1063.93|1061.13|1064.05|1061.25|1063.55|1060.75|0
1655448880000|2022-06-17 06:54:40|1064.3|1061.5|1064.05|1061.25|1064.3|1061.5|1064.05|1061.25|0
1655448890000|2022-06-17 06:54:50|1063.93|1061.13|1064.05|1061.25|1064.05|1061.25|1063.8|1061|0
1655448900000|2022-06-17 06:55:00|1063.8|1061|1064.18|1061.38|1064.18|1061.38|1063.68|1060.88|0
1655448910000|2022-06-17 06:55:10|1064.3|1061.5|1063.18|1060.38|1064.3|1061.5|1063.18|1060.38|0
1655448920000|2022-06-17 06:55:20|1062.94|1060.14|1063.06|1060.26|1063.06|1060.26|1062.81|1060.01|0
1655448930000|2022-06-17 06:55:30|1062.81|1060.01|1063.3|1060.5|1063.3|1060.5|1062.56|1059.76|0
1655448940000|2022-06-17 06:55:40|1063.18|1060.38|1062.56|1059.76|1063.18|1060.38|1062.56|1059.76|0
1655448950000|2022-06-17 06:55:50|1062.44|1059.64|1062.81|1060.01|1062.81|1060.01|1062.44|1059.64|0
1655448960000|2022-06-17 06:56:00|1063.06|1060.26|1062.56|1059.76|1063.06|1060.26|1062.56|1059.76|0
1655448970000|2022-06-17 06:56:10|1062.69|1059.89|1063.06|1060.26|1063.06|1060.26|1062.69|1059.89|0
1655448980000|2022-06-17 06:56:20|1063.18|1060.38|1063.43|1060.63|1063.55|1060.75|1063.18|1060.38|0
1655448990000|2022-06-17 06:56:30|1063.8|1061|1063.8|1061|1063.8|1061|1063.68|1060.88|0
1655449000000|2022-06-17 06:56:40|1064.05|1061.25|1063.22|1060.42|1064.05|1061.25|1063.22|1060.42|0
1655449010000|2022-06-17 06:56:50|1063.09|1060.29|1062.97|1060.17|1063.09|1060.29|1062.97|1060.17|0
1655449020000|2022-06-17 06:57:00|1062.79|1059.99|1063.17|1060.37|1063.17|1060.37|1062.79|1059.99|0
1655449030000|2022-06-17 06:57:10|1062.79|1059.99|1063.29|1060.49|1063.29|1060.49|1062.79|1059.99|0
1655449040000|2022-06-17 06:57:20|1063.04|1060.24|1062.79|1059.99|1063.04|1060.24|1062.79|1059.99|0
1655449050000|2022-06-17 06:57:30|1062.42|1059.62|1062.67|1059.87|1062.79|1059.99|1062.04|1059.24|0
1655449060000|2022-06-17 06:57:40|1062.54|1059.74|1063.29|1060.49|1063.29|1060.49|1062.54|1059.74|0
1655449070000|2022-06-17 06:57:50|1063.53|1060.73|1063.04|1060.24|1063.53|1060.73|1063.04|1060.24|0
1655449080000|2022-06-17 06:58:00|1063.41|1060.61|1063.04|1060.24|1063.41|1060.61|1062.92|1060.12|0
1655449090000|2022-06-17 06:58:10|1062.79|1059.99|1063.04|1060.24|1063.04|1060.24|1062.79|1059.99|0
1655449100000|2022-06-17 06:58:20|1062.79|1059.99|1062.79|1059.99|1062.79|1059.99|1062.67|1059.87|0
1655449110000|2022-06-17 06:58:30|1063.17|1060.37|1063.17|1060.37|1063.17|1060.37|1063.04|1060.24|0
1655449120000|2022-06-17 06:58:40|1062.54|1059.74|1061.79|1058.99|1062.54|1059.74|1061.79|1058.99|0
1655449130000|2022-06-17 06:58:50|1061.92|1059.12|1061.3|1058.5|1061.92|1059.12|1061.3|1058.5|0
1655449140000|2022-06-17 06:59:00|1061.54|1058.74|1062.04|1059.24|1062.42|1059.62|1061.54|1058.74|0
1655449150000|2022-06-17 06:59:10|1061.79|1058.99|1062.29|1059.49|1062.29|1059.49|1061.79|1058.99|0
1655449160000|2022-06-17 06:59:20|1062.17|1059.37|1061.54|1058.74|1062.17|1059.37|1061.54|1058.74|0
1655449170000|2022-06-17 06:59:30|1060.55|1057.75|1061.54|1058.74|1061.54|1058.74|1060.55|1057.75|0
1655449180000|2022-06-17 06:59:40|1061.67|1058.87|1060.93|1058.13|1061.79|1058.99|1060.93|1058.13|0
1655449190000|2022-06-17 06:59:50|1061.05|1058.25|1062.04|1059.24|1062.29|1059.49|1061.05|1058.25|0
1655449200000|2022-06-17 07:00:00|1062.79|1059.99|1063.41|1060.61|1063.41|1060.61|1062.29|1059.49|0
1655449210000|2022-06-17 07:00:10|1063.78|1060.98|1063.04|1060.24|1063.78|1060.98|1063.04|1060.24|0
1655449220000|2022-06-17 07:00:20|1062.92|1060.12|1065.28|1062.48|1065.28|1062.48|1062.92|1060.12|0
1655449230000|2022-06-17 07:00:30|1065.03|1062.23|1064.03|1061.23|1065.03|1062.23|1064.03|1061.23|0
1655449240000|2022-06-17 07:00:40|1063.29|1060.49|1062.67|1059.87|1063.29|1060.49|1062.29|1059.49|0
1655449250000|2022-06-17 07:00:50|1061.3|1058.5|1060.68|1057.88|1061.42|1058.62|1060.68|1057.88|0
1655449260000|2022-06-17 07:01:00|1061.05|1058.25|1061.79|1058.99|1062.42|1059.62|1061.05|1058.25|0
1655449270000|2022-06-17 07:01:10|1061.05|1058.25|1059.8|1057|1061.05|1058.25|1059.8|1057|0
1655449280000|2022-06-17 07:01:20|1059.3|1056.5|1057.56|1054.76|1059.3|1056.5|1057.56|1054.76|0
1655449290000|2022-06-17 07:01:30|1057.31|1054.51|1058.19|1055.39|1058.44|1055.64|1057.31|1054.51|0
1655449300000|2022-06-17 07:01:40|1057.81|1055.01|1058.56|1055.76|1058.56|1055.76|1057.81|1055.01|0
1655449310000|2022-06-17 07:01:50|1058.44|1055.64|1059.06|1056.26|1059.06|1056.26|1058.31|1055.51|0
1655449320000|2022-06-17 07:02:00|1058.81|1056.01|1059.43|1056.63|1059.55|1056.75|1058.81|1056.01|0
1655449330000|2022-06-17 07:02:10|1059.55|1056.75|1060.3|1057.5|1060.3|1057.5|1059.55|1056.75|0
1655449340000|2022-06-17 07:02:20|1060.8|1058|1061.42|1058.62|1061.42|1058.62|1060.8|1058|0
1655449350000|2022-06-17 07:02:30|1061.18|1058.38|1060.93|1058.13|1061.18|1058.38|1060.8|1058|0
1655449360000|2022-06-17 07:02:40|1061.3|1058.5|1061.79|1058.99|1061.79|1058.99|1061.18|1058.38|0
1655449370000|2022-06-17 07:02:50|1062.54|1059.74|1062.17|1059.37|1062.54|1059.74|1062.17|1059.37|0
1655449380000|2022-06-17 07:03:00|1062.29|1059.49|1061.3|1058.5|1062.29|1059.49|1061.3|1058.5|0
1655449390000|2022-06-17 07:03:10|1062.17|1059.37|1061.79|1058.99|1062.17|1059.37|1061.54|1058.74|0
1655449400000|2022-06-17 07:03:20|1062.54|1059.74|1062.42|1059.62|1062.54|1059.74|1062.42|1059.62|0
1655449410000|2022-06-17 07:03:30|1062.54|1059.74|1063.66|1060.86|1063.66|1060.86|1062.54|1059.74|0
1655449420000|2022-06-17 07:03:40|1062.92|1060.12|1062.67|1059.87|1062.92|1060.12|1062.67|1059.87|0
1655449430000|2022-06-17 07:03:50|1062.79|1059.99|1063.41|1060.61|1063.53|1060.73|1062.79|1059.99|0
1655449440000|2022-06-17 07:04:00|1063.66|1060.86|1064.91|1062.11|1064.91|1062.11|1063.53|1060.73|0
1655449450000|2022-06-17 07:04:10|1064.41|1061.61|1065.28|1062.48|1065.28|1062.48|1064.41|1061.61|0
1655449460000|2022-06-17 07:04:20|1065.41|1062.61|1064.28|1061.48|1065.41|1062.61|1064.28|1061.48|0
1655449470000|2022-06-17 07:04:30|1064.03|1061.23|1064.78|1061.98|1064.78|1061.98|1063.78|1060.98|0
1655449480000|2022-06-17 07:04:40|1063.66|1060.86|1064.78|1061.98|1064.78|1061.98|1063.66|1060.86|0
1655449490000|2022-06-17 07:04:50|1064.91|1062.11|1064.78|1061.98|1064.91|1062.11|1064.41|1061.61|0
1655449500000|2022-06-17 07:05:00|1065.21|1062.81|1065.08|1062.68|1065.32|1062.92|1065.08|1062.68|0
1655449510000|2022-06-17 07:05:10|1064.71|1062.31|1064.46|1062.06|1065.21|1062.81|1064.21|1061.81|0
1655449520000|2022-06-17 07:05:20|1064.33|1061.93|1063.71|1061.31|1064.33|1061.93|1063.71|1061.31|0
1655449530000|2022-06-17 07:05:30|1062.59|1060.19|1061.59|1059.19|1062.59|1060.19|1061.59|1059.19|0
1655449540000|2022-06-17 07:05:40|1060.85|1058.45|1060.98|1058.58|1061.59|1059.19|1060.85|1058.45|0
1655449550000|2022-06-17 07:05:50|1060.6|1058.2|1060.85|1058.45|1060.85|1058.45|1060.1|1057.7|0
1655449560000|2022-06-17 07:06:00|1061.1|1058.7|1061.34|1058.94|1061.34|1058.94|1060.85|1058.45|0
1655449570000|2022-06-17 07:06:10|1061.72|1059.32|1059.98|1057.58|1061.72|1059.32|1059.98|1057.58|0
1655449580000|2022-06-17 07:06:20|1060.48|1058.08|1060.6|1058.2|1060.6|1058.2|1060.48|1058.08|0
1655449590000|2022-06-17 07:06:30|1060.98|1058.58|1062.47|1060.07|1062.47|1060.07|1060.98|1058.58|0
1655449600000|2022-06-17 07:06:40|1062.59|1060.19|1061.84|1059.44|1062.59|1060.19|1061.59|1059.19|0
1655449610000|2022-06-17 07:06:50|1061.59|1059.19|1060.35|1057.95|1061.59|1059.19|1060.35|1057.95|0
1655449620000|2022-06-17 07:07:00|1060.1|1057.7|1060.35|1057.95|1060.35|1057.95|1060.1|1057.7|0
1655449630000|2022-06-17 07:07:10|1061.97|1059.57|1062.47|1060.07|1062.97|1060.57|1061.97|1059.57|0
1655449640000|2022-06-17 07:07:20|1061.84|1059.44|1062.59|1060.19|1063.09|1060.69|1061.84|1059.44|0
1655449650000|2022-06-17 07:07:30|1062.34|1059.94|1062.47|1060.07|1062.47|1060.07|1061.72|1059.32|0
1655449660000|2022-06-17 07:07:40|1062.84|1060.44|1063.09|1060.69|1063.09|1060.69|1062.84|1060.44|0
1655449670000|2022-06-17 07:07:50|1063.58|1061.18|1064.46|1062.06|1064.46|1062.06|1063.58|1061.18|0
1655449680000|2022-06-17 07:08:00|1064.21|1061.81|1064.33|1061.93|1064.33|1061.93|1064.21|1061.81|0
1655449690000|2022-06-17 07:08:10|1063.33|1060.93|1064.58|1062.18|1064.58|1062.18|1063.33|1060.93|0
1655449700000|2022-06-17 07:08:20|1064.33|1061.93|1064.33|1061.93|1064.33|1061.93|1064.33|1061.93|0
1655449710000|2022-06-17 07:08:30|1064.58|1062.18|1064.58|1062.18|1064.96|1062.56|1064.58|1062.18|0
1655449720000|2022-06-17 07:08:40|1064.96|1062.56|1065.32|1062.92|1065.32|1062.92|1064.96|1062.56|0
1655449730000|2022-06-17 07:08:50|1065.21|1062.81|1065.57|1063.17|1065.57|1063.17|1065.21|1062.81|0
1655449740000|2022-06-17 07:09:00|1065.08|1062.68|1064.21|1061.81|1065.21|1062.81|1064.21|1061.81|0
1655449750000|2022-06-17 07:09:10|1064.33|1061.93|1065.21|1062.81|1065.21|1062.81|1064.33|1061.93|0
1655449760000|2022-06-17 07:09:20|1065.57|1063.17|1066.82|1064.42|1066.82|1064.42|1065.57|1063.17|0
1655449770000|2022-06-17 07:09:30|1066.95|1064.55|1066.32|1063.92|1067.32|1064.92|1066.32|1063.92|0
1655449780000|2022-06-17 07:09:40|1066.07|1063.67|1065.7|1063.3|1066.07|1063.67|1065.7|1063.3|0
1655449790000|2022-06-17 07:09:50|1065.57|1063.17|1065.32|1062.92|1065.95|1063.55|1065.32|1062.92|0
1655449800000|2022-06-17 07:10:00|1065.82|1063.42|1065.32|1062.92|1065.82|1063.42|1065.32|1062.92|0
1655449810000|2022-06-17 07:10:10|1064.83|1062.43|1065.57|1063.17|1065.57|1063.17|1064.83|1062.43|0
1655449820000|2022-06-17 07:10:20|1065.32|1062.92|1066.07|1063.67|1066.07|1063.67|1065.32|1062.92|0
1655449830000|2022-06-17 07:10:30|1065.95|1063.55|1065.82|1063.42|1066.07|1063.67|1065.82|1063.42|0
1655449840000|2022-06-17 07:10:40|1065.57|1063.17|1066.32|1063.92|1066.32|1063.92|1065.57|1063.17|0
1655449850000|2022-06-17 07:10:50|1067.07|1064.67|1067.32|1064.92|1067.32|1064.92|1067.07|1064.67|0
1655449860000|2022-06-17 07:11:00|1067.56|1065.16|1067.32|1064.92|1068.06|1065.66|1067.32|1064.92|0
1655449870000|2022-06-17 07:11:10|1067.56|1065.16|1068.19|1065.79|1068.19|1065.79|1067.56|1065.16|0
1655449880000|2022-06-17 07:11:20|1068.06|1065.66|1068.06|1065.66|1068.06|1065.66|1067.94|1065.54|0
1655449890000|2022-06-17 07:11:30|1068.19|1065.79|1067.32|1064.92|1068.19|1065.79|1067.32|1064.92|0
1655449900000|2022-06-17 07:11:40|1067.56|1065.16|1067.81|1065.41|1067.94|1065.54|1067.44|1065.04|0
1655449910000|2022-06-17 07:11:50|1067.69|1065.29|1067.69|1065.29|1067.81|1065.41|1067.69|1065.29|0
1655449920000|2022-06-17 07:12:00|1067.56|1065.16|1067.94|1065.54|1068.06|1065.66|1067.56|1065.16|0
1655449930000|2022-06-17 07:12:10|1068.56|1066.16|1069.56|1067.16|1069.8|1067.4|1068.56|1066.16|0
1655449940000|2022-06-17 07:12:20|1068.81|1066.41|1069.44|1067.04|1069.56|1067.16|1068.81|1066.41|0
1655449950000|2022-06-17 07:12:30|1069.06|1066.66|1069.31|1066.91|1069.31|1066.91|1069.06|1066.66|0
1655449960000|2022-06-17 07:12:40|1069.56|1067.16|1069.31|1066.91|1069.56|1067.16|1068.81|1066.41|0
1655449970000|2022-06-17 07:12:50|1069.06|1066.66|1068.19|1065.79|1069.06|1066.66|1068.19|1065.79|0
1655449980000|2022-06-17 07:13:00|1067.94|1065.54|1068.69|1066.29|1068.81|1066.41|1067.94|1065.54|0
1655449990000|2022-06-17 07:13:10|1068.56|1066.16|1067.94|1065.54|1068.56|1066.16|1067.94|1065.54|0
1655450000000|2022-06-17 07:13:20|1067.32|1064.92|1066.82|1064.42|1067.32|1064.92|1066.57|1064.17|0
1655450010000|2022-06-17 07:13:30|1067.32|1064.92|1066.82|1064.42|1067.56|1065.16|1066.82|1064.42|0
1655450020000|2022-06-17 07:13:40|1066.32|1063.92|1065.08|1062.68|1066.32|1063.92|1065.08|1062.68|0
1655450030000|2022-06-17 07:13:50|1064.71|1062.31|1064.96|1062.56|1064.96|1062.56|1064.71|1062.31|0
1655450040000|2022-06-17 07:14:00|1064.83|1062.43|1064.58|1062.18|1064.83|1062.43|1064.33|1061.93|0
1655450050000|2022-06-17 07:14:10|1064.46|1062.06|1064.58|1062.18|1064.58|1062.18|1064.46|1062.06|0
1655450060000|2022-06-17 07:14:20|1064.83|1062.43|1064.58|1062.18|1064.96|1062.56|1064.58|1062.18|0
1655450070000|2022-06-17 07:14:30|1064.33|1061.93|1064.08|1061.68|1064.33|1061.93|1064.08|1061.68|0
1655450080000|2022-06-17 07:14:40|1064.33|1061.93|1064.58|1062.18|1064.58|1062.18|1064.33|1061.93|0
1655450090000|2022-06-17 07:14:50|1064.83|1062.43|1064.58|1062.18|1064.83|1062.43|1064.58|1062.18|0
1655450100000|2022-06-17 07:15:00|1064.83|1062.43|1065.08|1062.68|1065.32|1062.92|1064.83|1062.43|0
1655450110000|2022-06-17 07:15:10|1065.82|1063.42|1065.08|1062.68|1065.82|1063.42|1064.33|1061.93|0
1655450120000|2022-06-17 07:15:20|1064.83|1062.43|1064.71|1062.31|1065.08|1062.68|1064.58|1062.18|0
1655450130000|2022-06-17 07:15:30|1065.08|1062.68|1064.83|1062.43|1065.08|1062.68|1064.83|1062.43|0
1655450140000|2022-06-17 07:15:40|1063.33|1060.93|1063.09|1060.69|1063.33|1060.93|1063.09|1060.69|0
1655450150000|2022-06-17 07:15:50|1062.97|1060.57|1063.46|1061.06|1063.46|1061.06|1062.97|1060.57|0
1655450160000|2022-06-17 07:16:00|1063.09|1060.69|1062.59|1060.19|1063.09|1060.69|1062.09|1059.69|0
1655450170000|2022-06-17 07:16:10|1063.58|1061.18|1064.71|1062.31|1064.71|1062.31|1063.58|1061.18|0
1655450180000|2022-06-17 07:16:20|1065.08|1062.68|1064.46|1062.06|1065.32|1062.92|1064.46|1062.06|0
1655450190000|2022-06-17 07:16:30|1064.21|1061.81|1064.08|1061.68|1064.21|1061.81|1063.96|1061.56|0
1655450200000|2022-06-17 07:16:40|1063.83|1061.43|1063.71|1061.31|1063.83|1061.43|1063.71|1061.31|0
1655450210000|2022-06-17 07:16:50|1063.09|1060.69|1062.72|1060.32|1063.09|1060.69|1062.72|1060.32|0
1655450220000|2022-06-17 07:17:00|1062.84|1060.44|1062.09|1059.69|1062.97|1060.57|1062.09|1059.69|0
1655450230000|2022-06-17 07:17:10|1061.84|1059.44|1062.59|1060.19|1062.59|1060.19|1061.84|1059.44|0
1655450240000|2022-06-17 07:17:20|1062.09|1059.69|1061.72|1059.32|1062.09|1059.69|1061.72|1059.32|0
1655450250000|2022-06-17 07:17:30|1062.09|1059.69|1062.22|1059.82|1062.22|1059.82|1061.84|1059.44|0
1655450260000|2022-06-17 07:17:40|1062.84|1060.44|1062.47|1060.07|1062.97|1060.57|1062.47|1060.07|0
1655450270000|2022-06-17 07:17:50|1062.59|1060.19|1061.84|1059.44|1062.59|1060.19|1061.84|1059.44|0
1655450280000|2022-06-17 07:18:00|1061.72|1059.32|1062.34|1059.94|1062.34|1059.94|1061.72|1059.32|0
1655450290000|2022-06-17 07:18:10|1062.22|1059.82|1063.21|1060.81|1063.21|1060.81|1062.09|1059.69|0
1655450300000|2022-06-17 07:18:20|1063.09|1060.69|1064.08|1061.68|1064.08|1061.68|1063.09|1060.69|0
1655450310000|2022-06-17 07:18:30|1064.58|1062.18|1064.58|1062.18|1065.08|1062.68|1064.58|1062.18|0
1655450320000|2022-06-17 07:18:40|1064.83|1062.43|1064.83|1062.43|1064.83|1062.43|1064.46|1062.06|0
1655450330000|2022-06-17 07:18:50|1064.58|1062.18|1063.46|1061.06|1064.58|1062.18|1063.46|1061.06|0
1655450340000|2022-06-17 07:19:00|1063.21|1060.81|1062.59|1060.19|1063.21|1060.81|1062.47|1060.07|0
1655450350000|2022-06-17 07:19:10|1062.47|1060.07|1061.22|1058.82|1062.47|1060.07|1061.22|1058.82|0
1655450360000|2022-06-17 07:19:20|1061.09|1058.69|1062.09|1059.69|1062.09|1059.69|1061.09|1058.69|0
1655450370000|2022-06-17 07:19:30|1062.34|1059.94|1062.59|1060.19|1062.59|1060.19|1061.84|1059.44|0
1655450380000|2022-06-17 07:19:40|1062.34|1059.94|1062.09|1059.69|1062.34|1059.94|1061.97|1059.57|0
1655450390000|2022-06-17 07:19:50|1061.97|1059.57|1062.22|1059.82|1062.59|1060.19|1061.97|1059.57|0
1655450400000|2022-06-17 07:20:00|1062.09|1059.69|1063.58|1061.18|1063.58|1061.18|1062.09|1059.69|0
1655450410000|2022-06-17 07:20:10|1063.71|1061.31|1063.96|1061.56|1063.96|1061.56|1063.71|1061.31|0
1655450420000|2022-06-17 07:20:20|1064.08|1061.68|1063.83|1061.43|1064.08|1061.68|1063.46|1061.06|0
1655450430000|2022-06-17 07:20:30|1064.33|1061.93|1063.46|1061.06|1064.33|1061.93|1063.46|1061.06|0
1655450440000|2022-06-17 07:20:40|1063.71|1061.31|1063.09|1060.69|1063.71|1061.31|1063.09|1060.69|0
1655450450000|2022-06-17 07:20:50|1062.97|1060.57|1062.47|1060.07|1062.97|1060.57|1062.47|1060.07|0
1655450460000|2022-06-17 07:21:00|1062.34|1059.94|1061.47|1059.07|1062.34|1059.94|1061.47|1059.07|0
1655450470000|2022-06-17 07:21:10|1061.34|1058.94|1062.59|1060.19|1062.59|1060.19|1061.34|1058.94|0
1655450480000|2022-06-17 07:21:20|1062.97|1060.57|1061.47|1059.07|1062.97|1060.57|1061.47|1059.07|0
1655450490000|2022-06-17 07:21:30|1060.85|1058.45|1059.85|1057.45|1060.85|1058.45|1059.85|1057.45|0
1655450500000|2022-06-17 07:21:40|1059.73|1057.33|1059.73|1057.33|1059.73|1057.33|1059.73|1057.33|0
1655450510000|2022-06-17 07:21:50|1059.6|1057.2|1059.48|1057.08|1059.6|1057.2|1059.35|1056.95|0
1655450520000|2022-06-17 07:22:00|1059.1|1056.7|1057.36|1054.96|1059.1|1056.7|1057.36|1054.96|0
1655450530000|2022-06-17 07:22:10|1057.61|1055.21|1057.24|1054.84|1057.61|1055.21|1057.24|1054.84|0
1655450540000|2022-06-17 07:22:20|1057.86|1055.46|1058.36|1055.96|1058.36|1055.96|1057.86|1055.46|0
1655450550000|2022-06-17 07:22:30|1058.49|1056.09|1058.36|1055.96|1058.61|1056.21|1058.36|1055.96|0
1655450560000|2022-06-17 07:22:40|1058.24|1055.84|1057.61|1055.21|1058.24|1055.84|1057.61|1055.21|0
1655450570000|2022-06-17 07:22:50|1057.11|1054.71|1057|1054.6|1057.24|1054.84|1056.87|1054.47|0
1655450580000|2022-06-17 07:23:00|1056.87|1054.47|1056.62|1054.22|1056.87|1054.47|1056.25|1053.85|0
1655450590000|2022-06-17 07:23:10|1056.87|1054.47|1056.25|1053.85|1056.87|1054.47|1056.25|1053.85|0
1655450600000|2022-06-17 07:23:20|1056|1053.6|1056.25|1053.85|1056.25|1053.85|1055.87|1053.47|0
1655450610000|2022-06-17 07:23:30|1055.87|1053.47|1055.87|1053.47|1055.87|1053.47|1055.75|1053.35|0
1655450620000|2022-06-17 07:23:40|1056|1053.6|1055.62|1053.22|1056|1053.6|1055.62|1053.22|0
1655450630000|2022-06-17 07:23:50|1055.87|1053.47|1055.62|1053.22|1055.87|1053.47|1055.62|1053.22|0
1655450640000|2022-06-17 07:24:00|1054.63|1052.23|1054.13|1051.73|1054.76|1052.36|1054.13|1051.73|0
1655450650000|2022-06-17 07:24:10|1054.26|1051.86|1054.26|1051.86|1054.26|1051.86|1053.63|1051.23|0
1655450660000|2022-06-17 07:24:20|1054.13|1051.73|1050.15|1047.75|1054.13|1051.73|1050.15|1047.75|0
1655450670000|2022-06-17 07:24:30|1049.9|1047.5|1050.15|1047.75|1050.15|1047.75|1049.4|1047|0
1655450680000|2022-06-17 07:24:40|1049.9|1047.5|1049.16|1046.76|1049.9|1047.5|1049.16|1046.76|0
1655450690000|2022-06-17 07:24:50|1049.65|1047.25|1049.78|1047.38|1049.9|1047.5|1049.65|1047.25|0
1655450700000|2022-06-17 07:25:00|1049.4|1047|1051.15|1048.75|1051.15|1048.75|1049.4|1047|0
1655450710000|2022-06-17 07:25:10|1051.39|1048.99|1051.39|1048.99|1051.39|1048.99|1051.27|1048.87|0
1655450720000|2022-06-17 07:25:20|1051.15|1048.75|1051.89|1049.49|1052.14|1049.74|1051.15|1048.75|0
1655450730000|2022-06-17 07:25:30|1051.15|1048.75|1050.28|1047.88|1051.64|1049.24|1050.28|1047.88|0
1655450740000|2022-06-17 07:25:40|1050.4|1048|1051.52|1049.12|1051.52|1049.12|1050.4|1048|0
1655450750000|2022-06-17 07:25:50|1050.9|1048.5|1052.14|1049.74|1052.14|1049.74|1050.9|1048.5|0
1655450760000|2022-06-17 07:26:00|1051.89|1049.49|1051.39|1048.99|1052.14|1049.74|1051.27|1048.87|0
1655450770000|2022-06-17 07:26:10|1051.15|1048.75|1051.64|1049.24|1051.64|1049.24|1050.9|1048.5|0
1655450780000|2022-06-17 07:26:20|1051.52|1049.12|1052.14|1049.74|1052.14|1049.74|1051.52|1049.12|0
1655450790000|2022-06-17 07:26:30|1052.64|1050.24|1052.52|1050.12|1052.64|1050.24|1052.14|1049.74|0
1655450800000|2022-06-17 07:26:40|1052.14|1049.74|1052.39|1049.99|1052.39|1049.99|1052.14|1049.74|0
1655450810000|2022-06-17 07:26:50|1052.14|1049.74|1053.02|1050.62|1053.02|1050.62|1052.14|1049.74|0
1655450820000|2022-06-17 07:27:00|1053.13|1050.73|1052.89|1050.49|1053.13|1050.73|1052.89|1050.49|0
1655450830000|2022-06-17 07:27:10|1053.13|1050.73|1053.51|1051.11|1053.51|1051.11|1053.13|1050.73|0
1655450840000|2022-06-17 07:27:20|1053.13|1050.73|1052.02|1049.62|1053.13|1050.73|1052.02|1049.62|0
1655450850000|2022-06-17 07:27:30|1051.27|1048.87|1052.14|1049.74|1052.39|1049.99|1051.27|1048.87|0
1655450860000|2022-06-17 07:27:40|1051.89|1049.49|1052.02|1049.62|1052.02|1049.62|1051.64|1049.24|0
1655450870000|2022-06-17 07:27:50|1052.14|1049.74|1051.89|1049.49|1052.14|1049.74|1051.89|1049.49|0
1655450880000|2022-06-17 07:28:00|1051.27|1048.87|1050.9|1048.5|1051.27|1048.87|1050.9|1048.5|0
1655450890000|2022-06-17 07:28:10|1051.39|1048.99|1050.9|1048.5|1051.39|1048.99|1050.9|1048.5|0
1655450900000|2022-06-17 07:28:20|1050.78|1048.38|1052.27|1049.87|1052.27|1049.87|1050.4|1048|0
1655450910000|2022-06-17 07:28:30|1052.52|1050.12|1051.77|1049.37|1052.89|1050.49|1051.77|1049.37|0
1655450920000|2022-06-17 07:28:40|1051.39|1048.99|1050.9|1048.5|1051.39|1048.99|1050.9|1048.5|0
1655450930000|2022-06-17 07:28:50|1050.15|1047.75|1052.14|1049.74|1052.14|1049.74|1050.15|1047.75|0
1655450940000|2022-06-17 07:29:00|1052.27|1049.87|1051.39|1048.99|1052.27|1049.87|1051.39|1048.99|0
1655450950000|2022-06-17 07:29:10|1051.89|1049.49|1051.15|1048.75|1052.14|1049.74|1051.15|1048.75|0
1655450960000|2022-06-17 07:29:20|1050.65|1048.25|1051.15|1048.75|1051.15|1048.75|1050.65|1048.25|0
1655450970000|2022-06-17 07:29:30|1050.4|1048|1050.9|1048.5|1050.9|1048.5|1050.03|1047.63|0
1655450980000|2022-06-17 07:29:40|1051.15|1048.75|1051.27|1048.87|1051.64|1049.24|1051.15|1048.75|0
1655450990000|2022-06-17 07:29:50|1050.9|1048.5|1051.77|1049.37|1051.89|1049.49|1050.9|1048.5|0
1655451000000|2022-06-17 07:30:00|1051.39|1048.99|1052.89|1050.49|1052.89|1050.49|1051.39|1048.99|0
1655451010000|2022-06-17 07:30:10|1052.52|1050.12|1051.77|1049.37|1052.52|1050.12|1051.77|1049.37|0
1655451020000|2022-06-17 07:30:20|1052.27|1049.87|1052.52|1050.12|1052.52|1050.12|1051.77|1049.37|0
1655451030000|2022-06-17 07:30:30|1052.39|1049.99|1053.38|1050.98|1053.63|1051.23|1052.39|1049.99|0
1655451040000|2022-06-17 07:30:40|1053.63|1051.23|1054.13|1051.73|1054.13|1051.73|1053.63|1051.23|0
1655451050000|2022-06-17 07:30:50|1054.63|1052.23|1054.63|1052.23|1054.63|1052.23|1054.38|1051.98|0
1655451060000|2022-06-17 07:31:00|1054.38|1051.98|1053.02|1050.62|1054.63|1052.23|1053.02|1050.62|0
1655451070000|2022-06-17 07:31:10|1053.63|1051.23|1053.02|1050.62|1053.63|1051.23|1053.02|1050.62|0
1655451080000|2022-06-17 07:31:20|1052.64|1050.24|1053.02|1050.62|1053.02|1050.62|1052.52|1050.12|0
1655451090000|2022-06-17 07:31:30|1053.76|1051.36|1053.13|1050.73|1053.76|1051.36|1053.13|1050.73|0
1655451100000|2022-06-17 07:31:40|1053.02|1050.62|1053.38|1050.98|1053.38|1050.98|1052.89|1050.49|0
1655451110000|2022-06-17 07:31:50|1053.63|1051.23|1052.89|1050.49|1053.88|1051.48|1052.89|1050.49|0
1655451120000|2022-06-17 07:32:00|1053.26|1050.86|1052.89|1050.49|1053.26|1050.86|1052.89|1050.49|0
1655451130000|2022-06-17 07:32:10|1053.63|1051.23|1053.38|1050.98|1053.63|1051.23|1053.38|1050.98|0
1655451140000|2022-06-17 07:32:20|1052.14|1049.74|1052.14|1049.74|1052.14|1049.74|1051.77|1049.37|0
1655451150000|2022-06-17 07:32:30|1052.27|1049.87|1052.39|1049.99|1052.39|1049.99|1051.64|1049.24|0
1655451160000|2022-06-17 07:32:40|1052.77|1050.37|1054.38|1051.98|1054.38|1051.98|1052.77|1050.37|0
1655451170000|2022-06-17 07:32:50|1054.51|1052.11|1053.63|1051.23|1054.51|1052.11|1053.63|1051.23|0
1655451180000|2022-06-17 07:33:00|1053.13|1050.73|1053.26|1050.86|1053.26|1050.86|1052.89|1050.49|0
1655451190000|2022-06-17 07:33:10|1054.38|1051.98|1054.38|1051.98|1054.63|1052.23|1054.38|1051.98|0
1655451200000|2022-06-17 07:33:20|1054.88|1052.48|1055.37|1052.97|1056.12|1053.72|1054.88|1052.48|0
1655451210000|2022-06-17 07:33:30|1055.12|1052.72|1055.62|1053.22|1055.62|1053.22|1055.12|1052.72|0
1655451220000|2022-06-17 07:33:40|1055.75|1053.35|1055.62|1053.22|1055.87|1053.47|1055.62|1053.22|0
1655451230000|2022-06-17 07:33:50|1055.12|1052.72|1053.88|1051.48|1055.12|1052.72|1053.88|1051.48|0
1655451240000|2022-06-17 07:34:00|1053.76|1051.36|1054.76|1052.36|1054.76|1052.36|1053.02|1050.62|0
1655451250000|2022-06-17 07:34:10|1054.88|1052.48|1055.12|1052.72|1055.12|1052.72|1054.26|1051.86|0
1655451260000|2022-06-17 07:34:20|1054.88|1052.48|1054.38|1051.98|1054.88|1052.48|1054.38|1051.98|0
1655451270000|2022-06-17 07:34:30|1054.88|1052.48|1055.12|1052.72|1055.25|1052.85|1054.76|1052.36|0
1655451280000|2022-06-17 07:34:40|1054.76|1052.36|1055.62|1053.22|1055.62|1053.22|1054.76|1052.36|0
1655451290000|2022-06-17 07:34:50|1055.87|1053.47|1055.12|1052.72|1056.12|1053.72|1055.12|1052.72|0
1655451300000|2022-06-17 07:35:00|1055.37|1052.97|1054.88|1052.48|1055.37|1052.97|1054.88|1052.48|0
1655451310000|2022-06-17 07:35:10|1055.25|1052.85|1054.63|1052.23|1055.25|1052.85|1054.63|1052.23|0
1655451320000|2022-06-17 07:35:20|1055.12|1052.72|1055.87|1053.47|1055.87|1053.47|1055.12|1052.72|0
1655451330000|2022-06-17 07:35:30|1055.62|1053.22|1055.5|1053.1|1055.87|1053.47|1055.5|1053.1|0
1655451340000|2022-06-17 07:35:40|1055.37|1052.97|1055.87|1053.47|1055.87|1053.47|1055.37|1052.97|0
1655451350000|2022-06-17 07:35:50|1056|1053.6|1056.62|1054.22|1056.62|1054.22|1056|1053.6|0
1655451360000|2022-06-17 07:36:00|1056.5|1054.1|1056.99|1054.59|1057.11|1054.71|1056.5|1054.1|0
1655451370000|2022-06-17 07:36:10|1057.11|1054.71|1056.12|1053.72|1057.11|1054.71|1056.12|1053.72|0
1655451380000|2022-06-17 07:36:20|1055.62|1053.22|1056.62|1054.22|1056.62|1054.22|1055.62|1053.22|0
1655451390000|2022-06-17 07:36:30|1056.75|1054.35|1056.99|1054.59|1056.99|1054.59|1056|1053.6|0
1655451400000|2022-06-17 07:36:40|1056.87|1054.47|1056.5|1054.1|1057.11|1054.71|1056.5|1054.1|0
1655451410000|2022-06-17 07:36:50|1056.37|1053.97|1056.12|1053.72|1056.37|1053.97|1055.87|1053.47|0
1655451420000|2022-06-17 07:37:00|1055.87|1053.47|1056.62|1054.22|1056.62|1054.22|1055.87|1053.47|0
1655451430000|2022-06-17 07:37:10|1056.87|1054.47|1056.62|1054.22|1056.87|1054.47|1056.62|1054.22|0
1655451440000|2022-06-17 07:37:20|1056.75|1054.35|1056.87|1054.47|1056.87|1054.47|1056.75|1054.35|0
1655451450000|2022-06-17 07:37:30|1057.86|1055.46|1058.61|1056.21|1058.61|1056.21|1057.61|1055.21|0
1655451460000|2022-06-17 07:37:40|1057.86|1055.46|1055.75|1053.35|1057.86|1055.46|1055.75|1053.35|0
1655451470000|2022-06-17 07:37:50|1055.37|1052.97|1055.5|1053.1|1055.62|1053.22|1055|1052.6|0
1655451480000|2022-06-17 07:38:00|1054.38|1051.98|1054.38|1051.98|1054.63|1052.23|1054.26|1051.86|0
1655451490000|2022-06-17 07:38:10|1054.76|1052.36|1054.88|1052.48|1055|1052.6|1054.76|1052.36|0
1655451500000|2022-06-17 07:38:20|1055.37|1052.97|1056.12|1053.72|1056.12|1053.72|1055.37|1052.97|0
1655451510000|2022-06-17 07:38:30|1056.37|1053.97|1056.62|1054.22|1056.62|1054.22|1056.37|1053.97|0
1655451520000|2022-06-17 07:38:40|1056.37|1053.97|1055.37|1052.97|1056.37|1053.97|1055.37|1052.97|0
1655451530000|2022-06-17 07:38:50|1055.62|1053.22|1056|1053.6|1056|1053.6|1055.37|1052.97|0
1655451540000|2022-06-17 07:39:00|1056.12|1053.72|1056.5|1054.1|1057.11|1054.71|1056.12|1053.72|0
1655451550000|2022-06-17 07:39:10|1055.5|1053.1|1055.62|1053.22|1055.62|1053.22|1055.37|1052.97|0
1655451560000|2022-06-17 07:39:20|1055.75|1053.35|1055.12|1052.72|1055.75|1053.35|1055.12|1052.72|0
1655451570000|2022-06-17 07:39:30|1055.62|1053.22|1056.25|1053.85|1056.5|1054.1|1055.12|1052.72|0
1655451580000|2022-06-17 07:39:40|1056.62|1054.22|1056.87|1054.47|1056.87|1054.47|1056.5|1054.1|0
1655451590000|2022-06-17 07:39:50|1057.24|1054.84|1057.24|1054.84|1057.24|1054.84|1057.24|1054.84|0
1655451600000|2022-06-17 07:40:00|1056.87|1054.47|1056.75|1054.35|1057.36|1054.96|1056.75|1054.35|0
1655451610000|2022-06-17 07:40:10|1056.62|1054.22|1056.62|1054.22|1057.11|1054.71|1056.62|1054.22|0
1655451620000|2022-06-17 07:40:20|1056.87|1054.47|1056.87|1054.47|1057.11|1054.71|1056.87|1054.47|0
1655451630000|2022-06-17 07:40:30|1057.61|1055.21|1057.86|1055.46|1057.99|1055.59|1057.61|1055.21|0
1655451640000|2022-06-17 07:40:40|1058.36|1055.96|1060.1|1057.7|1060.1|1057.7|1058.36|1055.96|0
1655451650000|2022-06-17 07:40:50|1060.23|1057.83|1061.84|1059.44|1061.84|1059.44|1060.23|1057.83|0
1655451660000|2022-06-17 07:41:00|1062.09|1059.69|1062.84|1060.44|1062.84|1060.44|1061.59|1059.19|0
1655451670000|2022-06-17 07:41:10|1063.08|1060.68|1062.34|1059.94|1063.08|1060.68|1062.34|1059.94|0
1655451680000|2022-06-17 07:41:20|1061.97|1059.57|1061.97|1059.57|1061.97|1059.57|1061.84|1059.44|0
1655451690000|2022-06-17 07:41:30|1062.09|1059.69|1062.59|1060.19|1062.84|1060.44|1061.97|1059.57|0
1655451700000|2022-06-17 07:41:40|1064.83|1062.43|1063.71|1061.31|1064.83|1062.43|1063.71|1061.31|0
1655451710000|2022-06-17 07:41:50|1063.83|1061.43|1064.21|1061.81|1064.46|1062.06|1063.83|1061.43|0
1655451720000|2022-06-17 07:42:00|1063.46|1061.06|1063.33|1060.93|1063.83|1061.43|1063.33|1060.93|0
1655451730000|2022-06-17 07:42:10|1062.97|1060.57|1061.47|1059.07|1063.58|1061.18|1061.47|1059.07|0
1655451740000|2022-06-17 07:42:20|1062.34|1059.94|1063.33|1060.93|1063.33|1060.93|1062.34|1059.94|0
1655451750000|2022-06-17 07:42:30|1063.08|1060.68|1062.34|1059.94|1063.08|1060.68|1062.34|1059.94|0
1655451760000|2022-06-17 07:42:40|1062.22|1059.82|1061.59|1059.19|1062.34|1059.94|1061.59|1059.19|0
1655451770000|2022-06-17 07:42:50|1061.84|1059.44|1061.84|1059.44|1061.84|1059.44|1061.34|1058.94|0
1655451780000|2022-06-17 07:43:00|1061.97|1059.57|1061.47|1059.07|1061.97|1059.57|1061.47|1059.07|0
1655451790000|2022-06-17 07:43:10|1061.22|1058.82|1062.59|1060.19|1062.59|1060.19|1061.09|1058.69|0
1655451800000|2022-06-17 07:43:20|1062.84|1060.44|1061.97|1059.57|1062.84|1060.44|1061.97|1059.57|0
1655451810000|2022-06-17 07:43:30|1061.84|1059.44|1062.72|1060.32|1062.72|1060.32|1061.84|1059.44|0
1655451820000|2022-06-17 07:43:40|1062.84|1060.44|1062.34|1059.94|1062.84|1060.44|1062.34|1059.94|0
1655451830000|2022-06-17 07:43:50|1062.47|1060.07|1061.72|1059.32|1062.72|1060.32|1061.72|1059.32|0
1655451840000|2022-06-17 07:44:00|1062.22|1059.82|1061.09|1058.69|1062.22|1059.82|1061.09|1058.69|0
1655451850000|2022-06-17 07:44:10|1060.85|1058.45|1060.35|1057.95|1061.09|1058.69|1060.35|1057.95|0
1655451860000|2022-06-17 07:44:20|1060.23|1057.83|1059.48|1057.08|1060.23|1057.83|1059.48|1057.08|0
1655451870000|2022-06-17 07:44:30|1059.6|1057.2|1059.48|1057.08|1059.6|1057.2|1059.35|1056.95|0
1655451880000|2022-06-17 07:44:40|1060.1|1057.7|1059.85|1057.45|1060.1|1057.7|1059.85|1057.45|0
1655451890000|2022-06-17 07:44:50|1059.23|1056.83|1058.86|1056.46|1059.23|1056.83|1058.86|1056.46|0
1655451900000|2022-06-17 07:45:00|1058.74|1056.34|1057.61|1055.21|1058.74|1056.34|1057.61|1055.21|0
1655451910000|2022-06-17 07:45:10|1058.24|1055.84|1059.48|1057.08|1059.48|1057.08|1058.24|1055.84|0
1655451920000|2022-06-17 07:45:20|1059.6|1057.2|1059.73|1057.33|1059.73|1057.33|1059.6|1057.2|0
1655451930000|2022-06-17 07:45:30|1059.6|1057.2|1057.86|1055.46|1059.6|1057.2|1057.86|1055.46|0
1655451940000|2022-06-17 07:45:40|1057.99|1055.59|1057.61|1055.21|1057.99|1055.59|1057.11|1054.71|0
1655451950000|2022-06-17 07:45:50|1056.87|1054.47|1056.99|1054.59|1057.11|1054.71|1056.87|1054.47|0
1655451960000|2022-06-17 07:46:00|1056.87|1054.47|1056.87|1054.47|1056.87|1054.47|1056.5|1054.1|0
1655451970000|2022-06-17 07:46:10|1055.62|1053.22|1054.26|1051.86|1055.62|1053.22|1054.26|1051.86|0
1655451980000|2022-06-17 07:46:20|1053.51|1051.11|1054.38|1051.98|1054.38|1051.98|1053.51|1051.11|0
1655451990000|2022-06-17 07:46:30|1053.63|1051.23|1054.13|1051.73|1054.13|1051.73|1053.63|1051.23|0
1655452000000|2022-06-17 07:46:40|1054.88|1052.48|1054.01|1051.61|1055.12|1052.72|1054.01|1051.61|0
1655452010000|2022-06-17 07:46:50|1054.38|1051.98|1054.63|1052.23|1054.63|1052.23|1054.38|1051.98|0
1655452020000|2022-06-17 07:47:00|1054.51|1052.11|1055.25|1052.85|1055.37|1052.97|1054.51|1052.11|0
1655452030000|2022-06-17 07:47:10|1056.25|1053.85|1055.37|1052.97|1056.25|1053.85|1055.37|1052.97|0
1655452040000|2022-06-17 07:47:20|1055.62|1053.22|1055|1052.6|1055.62|1053.22|1054.51|1052.11|0
1655452050000|2022-06-17 07:47:30|1054.63|1052.23|1054.26|1051.86|1054.63|1052.23|1054.26|1051.86|0
1655452060000|2022-06-17 07:47:40|1055.37|1052.97|1054.88|1052.48|1055.37|1052.97|1054.88|1052.48|0
1655452070000|2022-06-17 07:47:50|1055.12|1052.72|1053.88|1051.48|1055.12|1052.72|1053.88|1051.48|0
1655452080000|2022-06-17 07:48:00|1053.76|1051.36|1053.88|1051.48|1053.88|1051.48|1053.13|1050.73|0
1655452090000|2022-06-17 07:48:10|1054.01|1051.61|1053.51|1051.11|1054.01|1051.61|1053.51|1051.11|0
1655452100000|2022-06-17 07:48:20|1053.01|1050.61|1052.89|1050.49|1053.01|1050.61|1052.64|1050.24|0
1655452110000|2022-06-17 07:48:30|1052.64|1050.24|1052.77|1050.37|1053.13|1050.73|1052.39|1049.99|0
1655452120000|2022-06-17 07:48:40|1052.64|1050.24|1052.4|1050|1053.63|1051.23|1052.4|1050|0
1655452130000|2022-06-17 07:48:50|1052.28|1049.88|1052.28|1049.88|1052.53|1050.13|1052.15|1049.75|0
1655452140000|2022-06-17 07:49:00|1052.51|1050.11|1051.63|1049.23|1053.12|1050.72|1051.63|1049.23|0
1655452150000|2022-06-17 07:49:10|1051.76|1049.36|1051.76|1049.36|1051.76|1049.36|1051.51|1049.11|0
1655452160000|2022-06-17 07:49:20|1051.63|1049.23|1051.88|1049.48|1051.88|1049.48|1051.63|1049.23|0
1655452170000|2022-06-17 07:49:30|1052.26|1049.86|1052.38|1049.98|1052.87|1050.47|1052.26|1049.86|0
1655452180000|2022-06-17 07:49:40|1053.37|1050.97|1052.26|1049.86|1053.37|1050.97|1052.26|1049.86|0
1655452190000|2022-06-17 07:49:50|1052.38|1049.98|1053|1050.6|1053|1050.6|1052.38|1049.98|0
1655452200000|2022-06-17 07:50:00|1053.25|1050.85|1053.25|1050.85|1053.5|1051.1|1053.12|1050.72|0
1655452210000|2022-06-17 07:50:10|1053.62|1051.22|1053.12|1050.72|1053.87|1051.47|1053.12|1050.72|0
1655452220000|2022-06-17 07:50:20|1053.3|1050.9|1052.92|1050.52|1053.3|1050.9|1052.92|1050.52|0
1655452230000|2022-06-17 07:50:30|1052.42|1050.02|1052.55|1050.15|1052.55|1050.15|1052.3|1049.9|0
1655452240000|2022-06-17 07:50:40|1052.92|1050.52|1053.3|1050.9|1053.3|1050.9|1052.8|1050.4|0
1655452250000|2022-06-17 07:50:50|1053.79|1051.39|1053.42|1051.02|1053.79|1051.39|1053.17|1050.77|0
1655452260000|2022-06-17 07:51:00|1053.91|1051.51|1053.66|1051.26|1053.91|1051.51|1053.66|1051.26|0
1655452270000|2022-06-17 07:51:10|1053.54|1051.14|1052.67|1050.27|1053.54|1051.14|1052.67|1050.27|0
1655452280000|2022-06-17 07:51:20|1052.42|1050.02|1052.42|1050.02|1052.55|1050.15|1051.92|1049.52|0
1655452290000|2022-06-17 07:51:30|1052.64|1050.24|1052.64|1050.24|1053.14|1050.74|1052.64|1050.24|0
1655452300000|2022-06-17 07:51:40|1052.89|1050.49|1052.77|1050.37|1052.89|1050.49|1052.77|1050.37|0
1655452310000|2022-06-17 07:51:50|1052.89|1050.49|1051.89|1049.49|1052.89|1050.49|1051.89|1049.49|0
1655452320000|2022-06-17 07:52:00|1052.64|1050.24|1051.89|1049.49|1052.64|1050.24|1051.89|1049.49|0
1655452330000|2022-06-17 07:52:10|1051.65|1049.25|1052.39|1049.99|1052.39|1049.99|1051.65|1049.25|0
1655452340000|2022-06-17 07:52:20|1052.64|1050.24|1052.39|1049.99|1052.64|1050.24|1052.39|1049.99|0
1655452350000|2022-06-17 07:52:30|1052.64|1050.24|1052.52|1050.12|1052.89|1050.49|1052.52|1050.12|0
1655452360000|2022-06-17 07:52:40|1053.27|1050.87|1053.14|1050.74|1054.13|1051.73|1053.14|1050.74|0
1655452370000|2022-06-17 07:52:50|1053.02|1050.62|1052.39|1049.99|1053.02|1050.62|1051.89|1049.49|0
1655452380000|2022-06-17 07:53:00|1052.14|1049.74|1052.14|1049.74|1052.14|1049.74|1052.14|1049.74|0
1655452390000|2022-06-17 07:53:10|1052.64|1050.24|1052.89|1050.49|1052.89|1050.49|1052.27|1049.87|0
1655452400000|2022-06-17 07:53:20|1052.27|1049.87|1052.27|1049.87|1052.64|1050.24|1052.27|1049.87|0
1655452410000|2022-06-17 07:53:30|1052.39|1049.99|1052.39|1049.99|1052.39|1049.99|1052.14|1049.74|0
1655452420000|2022-06-17 07:53:40|1052.14|1049.74|1052.14|1049.74|1052.39|1049.99|1052.14|1049.74|0
1655452430000|2022-06-17 07:53:50|1052.39|1049.99|1052.77|1050.37|1052.77|1050.37|1052.27|1049.87|0
1655452440000|2022-06-17 07:54:00|1053.64|1051.24|1054.63|1052.23|1054.63|1052.23|1053.64|1051.24|0
1655452450000|2022-06-17 07:54:10|1054.26|1051.86|1053.64|1051.24|1054.26|1051.86|1053.64|1051.24|0
1655452460000|2022-06-17 07:54:20|1053.52|1051.12|1052.64|1050.24|1053.52|1051.12|1052.64|1050.24|0
1655452470000|2022-06-17 07:54:30|1052.77|1050.37|1052.14|1049.74|1052.77|1050.37|1052.14|1049.74|0
1655452480000|2022-06-17 07:54:40|1052.27|1049.87|1054.38|1051.98|1054.38|1051.98|1052.27|1049.87|0
1655452490000|2022-06-17 07:54:50|1054.13|1051.73|1054.01|1051.61|1054.13|1051.73|1054.01|1051.61|0
1655452500000|2022-06-17 07:55:00|1053.27|1050.87|1054.01|1051.61|1054.38|1051.98|1053.27|1050.87|0
1655452510000|2022-06-17 07:55:10|1053.39|1050.99|1053.64|1051.24|1053.64|1051.24|1053.39|1050.99|0
1655452520000|2022-06-17 07:55:20|1053.88|1051.48|1053.52|1051.12|1053.88|1051.48|1053.52|1051.12|0
1655452530000|2022-06-17 07:55:30|1053.88|1051.48|1054.88|1052.48|1054.88|1052.48|1053.88|1051.48|0
1655452540000|2022-06-17 07:55:40|1054.38|1051.98|1053.88|1051.48|1054.63|1052.23|1053.88|1051.48|0
1655452550000|2022-06-17 07:55:50|1054.13|1051.73|1053.39|1050.99|1054.38|1051.98|1053.39|1050.99|0
1655452560000|2022-06-17 07:56:00|1053.64|1051.24|1054.63|1052.23|1054.63|1052.23|1053.64|1051.24|0
1655452570000|2022-06-17 07:56:10|1054.26|1051.86|1054.13|1051.73|1054.38|1051.98|1053.88|1051.48|0
1655452580000|2022-06-17 07:56:20|1054.38|1051.98|1054.63|1052.23|1054.88|1052.48|1054.38|1051.98|0
1655452590000|2022-06-17 07:56:30|1054.13|1051.73|1054.38|1051.98|1054.51|1052.11|1054.13|1051.73|0
1655452600000|2022-06-17 07:56:40|1054.13|1051.73|1054.63|1052.23|1054.63|1052.23|1054.13|1051.73|0
1655452610000|2022-06-17 07:56:50|1054.38|1051.98|1053.64|1051.24|1054.38|1051.98|1053.64|1051.24|0
1655452620000|2022-06-17 07:57:00|1053.39|1050.99|1052.89|1050.49|1053.39|1050.99|1052.89|1050.49|0
1655452630000|2022-06-17 07:57:10|1053.39|1050.99|1053.39|1050.99|1053.39|1050.99|1053.14|1050.74|0
1655452640000|2022-06-17 07:57:20|1053.88|1051.48|1054.13|1051.73|1054.13|1051.73|1053.64|1051.24|0
1655452650000|2022-06-17 07:57:30|1053.88|1051.48|1054.13|1051.73|1054.38|1051.98|1053.88|1051.48|0
1655452660000|2022-06-17 07:57:40|1053.88|1051.48|1053.39|1050.99|1053.88|1051.48|1053.39|1050.99|0
1655452670000|2022-06-17 07:57:50|1053.64|1051.24|1052.64|1050.24|1053.64|1051.24|1052.64|1050.24|0
1655452680000|2022-06-17 07:58:00|1052.39|1049.99|1052.39|1049.99|1052.52|1050.12|1052.39|1049.99|0
1655452690000|2022-06-17 07:58:10|1052.14|1049.74|1051.89|1049.49|1052.14|1049.74|1051.89|1049.49|0
1655452700000|2022-06-17 07:58:20|1052.02|1049.62|1050.9|1048.5|1052.02|1049.62|1050.9|1048.5|0
1655452710000|2022-06-17 07:58:30|1051.03|1048.63|1051.4|1049|1051.4|1049|1051.03|1048.63|0
1655452720000|2022-06-17 07:58:40|1051.65|1049.25|1051.03|1048.63|1051.65|1049.25|1050.9|1048.5|0
1655452730000|2022-06-17 07:58:50|1050.9|1048.5|1050.4|1048|1050.9|1048.5|1050.4|1048|0
1655452740000|2022-06-17 07:59:00|1050.28|1047.88|1050.15|1047.75|1050.65|1048.25|1050.15|1047.75|0
1655452750000|2022-06-17 07:59:10|1049.91|1047.51|1049.91|1047.51|1049.91|1047.51|1049.66|1047.26|0
1655452760000|2022-06-17 07:59:20|1049.79|1047.39|1050.15|1047.75|1050.15|1047.75|1049.66|1047.26|0
1655452770000|2022-06-17 07:59:30|1050.4|1048|1050.15|1047.75|1050.4|1048|1050.15|1047.75|0
1655452780000|2022-06-17 07:59:40|1050.28|1047.88|1049.91|1047.51|1050.28|1047.88|1049.66|1047.26|0
1655452790000|2022-06-17 07:59:50|1050.4|1048|1050.15|1047.75|1050.4|1048|1050.15|1047.75|0
1655452800000|2022-06-17 08:00:00|1050.78|1048.38|1051.4|1049|1051.4|1049|1050.78|1048.38|0
1655452810000|2022-06-17 08:00:10|1052.64|1050.24|1052.89|1050.49|1052.89|1050.49|1052.64|1050.24|0
1655452820000|2022-06-17 08:00:20|1053.52|1051.12|1053.52|1051.12|1053.52|1051.12|1053.14|1050.74|0
1655452830000|2022-06-17 08:00:30|1052.64|1050.24|1053.02|1050.62|1053.14|1050.74|1052.64|1050.24|0
1655452840000|2022-06-17 08:00:40|1052.77|1050.37|1052.39|1049.99|1052.77|1050.37|1052.14|1049.74|0
1655452850000|2022-06-17 08:00:50|1052.02|1049.62|1051.4|1049|1052.02|1049.62|1051.28|1048.88|0
1655452860000|2022-06-17 08:01:00|1051.15|1048.75|1051.4|1049|1051.4|1049|1051.03|1048.63|0
1655452870000|2022-06-17 08:01:10|1051.15|1048.75|1052.64|1050.24|1052.64|1050.24|1051.15|1048.75|0
1655452880000|2022-06-17 08:01:20|1053.39|1050.99|1054.63|1052.23|1054.63|1052.23|1053.39|1050.99|0
1655452890000|2022-06-17 08:01:30|1054.38|1051.98|1053.02|1050.62|1054.38|1051.98|1053.02|1050.62|0
1655452900000|2022-06-17 08:01:40|1053.14|1050.74|1054.38|1051.98|1054.38|1051.98|1053.14|1050.74|0
1655452910000|2022-06-17 08:01:50|1055.01|1052.61|1056.12|1053.72|1056.12|1053.72|1055.01|1052.61|0
1655452920000|2022-06-17 08:02:00|1055.63|1053.23|1055.13|1052.73|1055.63|1053.23|1055.13|1052.73|0
1655452930000|2022-06-17 08:02:10|1055.38|1052.98|1055.87|1053.47|1055.87|1053.47|1055.38|1052.98|0
1655452940000|2022-06-17 08:02:20|1056.37|1053.97|1055.87|1053.47|1056.5|1054.1|1055.87|1053.47|0
1655452950000|2022-06-17 08:02:30|1054.63|1052.23|1054.88|1052.48|1055.38|1052.98|1054.63|1052.23|0
1655452960000|2022-06-17 08:02:40|1054.76|1052.36|1054.63|1052.23|1055.13|1052.73|1054.38|1051.98|0
1655452970000|2022-06-17 08:02:50|1054.76|1052.36|1054.38|1051.98|1054.76|1052.36|1054.38|1051.98|0
1655452980000|2022-06-17 08:03:00|1054.13|1051.73|1053.88|1051.48|1054.38|1051.98|1053.88|1051.48|0
1655452990000|2022-06-17 08:03:10|1054.13|1051.73|1054.38|1051.98|1054.38|1051.98|1054.13|1051.73|0
1655453000000|2022-06-17 08:03:20|1054.63|1052.23|1053.76|1051.36|1054.63|1052.23|1053.76|1051.36|0
1655453010000|2022-06-17 08:03:30|1053.64|1051.24|1052.89|1050.49|1053.64|1051.24|1052.89|1050.49|0
1655453020000|2022-06-17 08:03:40|1053.14|1050.74|1052.14|1049.74|1053.14|1050.74|1052.14|1049.74|0
1655453030000|2022-06-17 08:03:50|1052.39|1049.99|1050.53|1048.13|1052.39|1049.99|1050.53|1048.13|0
1655453040000|2022-06-17 08:04:00|1050.65|1048.25|1051.89|1049.49|1051.89|1049.49|1050.65|1048.25|0
1655453050000|2022-06-17 08:04:10|1051.78|1049.38|1052.14|1049.74|1052.14|1049.74|1051.78|1049.38|0
1655453060000|2022-06-17 08:04:20|1052.27|1049.87|1052.64|1050.24|1052.64|1050.24|1052.27|1049.87|0
1655453070000|2022-06-17 08:04:30|1052.39|1049.99|1052.64|1050.24|1052.89|1050.49|1052.39|1049.99|0
1655453080000|2022-06-17 08:04:40|1052.89|1050.49|1052.64|1050.24|1052.89|1050.49|1052.14|1049.74|0
1655453090000|2022-06-17 08:04:50|1052.52|1050.12|1052.89|1050.49|1052.89|1050.49|1052.52|1050.12|0
1655453100000|2022-06-17 08:05:00|1052.77|1050.37|1052.14|1049.74|1052.77|1050.37|1052.14|1049.74|0
1655453110000|2022-06-17 08:05:10|1052.52|1050.12|1052.64|1050.24|1052.64|1050.24|1052.52|1050.12|0
1655453120000|2022-06-17 08:05:20|1052.89|1050.49|1051.4|1049|1052.89|1050.49|1051.4|1049|0
1655453130000|2022-06-17 08:05:30|1050.65|1048.25|1050.15|1047.75|1050.65|1048.25|1050.15|1047.75|0
1655453140000|2022-06-17 08:05:40|1050.65|1048.25|1050.78|1048.38|1050.78|1048.38|1050.65|1048.25|0
1655453150000|2022-06-17 08:05:50|1050.65|1048.25|1050.15|1047.75|1050.65|1048.25|1050.15|1047.75|0
1655453160000|2022-06-17 08:06:00|1049.91|1047.51|1049.66|1047.26|1049.91|1047.51|1049.66|1047.26|0
1655453170000|2022-06-17 08:06:10|1049.54|1047.14|1049.66|1047.26|1049.66|1047.26|1049.54|1047.14|0
1655453180000|2022-06-17 08:06:20|1049.54|1047.14|1050.15|1047.75|1050.15|1047.75|1049.41|1047.01|0
1655453190000|2022-06-17 08:06:30|1049.41|1047.01|1049.41|1047.01|1049.54|1047.14|1049.41|1047.01|0
1655453200000|2022-06-17 08:06:40|1048.91|1046.51|1049.41|1047.01|1049.41|1047.01|1048.91|1046.51|0
1655453210000|2022-06-17 08:06:50|1049.66|1047.26|1049.66|1047.26|1049.66|1047.26|1049.54|1047.14|0
1655453220000|2022-06-17 08:07:00|1049.41|1047.01|1049.91|1047.51|1049.91|1047.51|1049.16|1046.76|0
1655453230000|2022-06-17 08:07:10|1049.66|1047.26|1049.79|1047.39|1049.91|1047.51|1049.66|1047.26|0
1655453240000|2022-06-17 08:07:20|1049.91|1047.51|1049.91|1047.51|1049.91|1047.51|1049.79|1047.39|0
1655453250000|2022-06-17 08:07:30|1049.41|1047.01|1048.66|1046.26|1049.41|1047.01|1048.66|1046.26|0
1655453260000|2022-06-17 08:07:40|1048.91|1046.51|1048.91|1046.51|1049.16|1046.76|1048.66|1046.26|0
1655453270000|2022-06-17 08:07:50|1049.41|1047.01|1049.41|1047.01|1049.41|1047.01|1049.16|1046.76|0
1655453280000|2022-06-17 08:08:00|1049.29|1046.89|1048.91|1046.51|1049.29|1046.89|1048.66|1046.26|0
1655453290000|2022-06-17 08:08:10|1049.16|1046.76|1049.91|1047.51|1049.91|1047.51|1049.16|1046.76|0
1655453300000|2022-06-17 08:08:20|1049.66|1047.26|1049.79|1047.39|1050.15|1047.75|1049.66|1047.26|0
1655453310000|2022-06-17 08:08:30|1049.66|1047.26|1049.91|1047.51|1049.91|1047.51|1049.66|1047.26|0
1655453320000|2022-06-17 08:08:40|1050.03|1047.63|1050.53|1048.13|1050.53|1048.13|1050.03|1047.63|0
1655453330000|2022-06-17 08:08:50|1050.4|1048|1051.4|1049|1051.4|1049|1050.4|1048|0
1655453340000|2022-06-17 08:09:00|1051.53|1049.13|1050.9|1048.5|1051.53|1049.13|1050.78|1048.38|0
1655453350000|2022-06-17 08:09:10|1051.28|1048.88|1051.4|1049|1051.4|1049|1051.15|1048.75|0
1655453360000|2022-06-17 08:09:20|1050.9|1048.5|1049.41|1047.01|1050.9|1048.5|1049.41|1047.01|0
1655453370000|2022-06-17 08:09:30|1049.04|1046.64|1048.29|1045.89|1049.04|1046.64|1048.16|1045.76|0
1655453380000|2022-06-17 08:09:40|1048.16|1045.76|1047.55|1045.15|1048.16|1045.76|1047.55|1045.15|0
1655453390000|2022-06-17 08:09:50|1047.42|1045.02|1047.42|1045.02|1047.42|1045.02|1047.42|1045.02|0
1655453400000|2022-06-17 08:10:00|1047.17|1044.77|1048.16|1045.76|1048.16|1045.76|1047.17|1044.77|0
1655453410000|2022-06-17 08:10:10|1047.67|1045.27|1047.17|1044.77|1047.67|1045.27|1047.17|1044.77|0
1655453420000|2022-06-17 08:10:20|1047.67|1045.27|1047.67|1045.27|1047.8|1045.4|1047.67|1045.27|0
1655453430000|2022-06-17 08:10:30|1047.92|1045.52|1048.66|1046.26|1048.66|1046.26|1047.92|1045.52|0
1655453440000|2022-06-17 08:10:40|1048.91|1046.51|1049.41|1047.01|1049.41|1047.01|1048.91|1046.51|0
1655453450000|2022-06-17 08:10:50|1048.41|1046.01|1048.16|1045.76|1048.66|1046.26|1048.16|1045.76|0
1655453460000|2022-06-17 08:11:00|1047.92|1045.52|1048.66|1046.26|1048.91|1046.51|1047.92|1045.52|0
1655453470000|2022-06-17 08:11:10|1048.91|1046.51|1049.66|1047.26|1050.15|1047.75|1048.91|1046.51|0
1655453480000|2022-06-17 08:11:20|1049.54|1047.14|1050.03|1047.63|1050.03|1047.63|1049.54|1047.14|0
1655453490000|2022-06-17 08:11:30|1049.91|1047.51|1049.79|1047.39|1049.91|1047.51|1049.66|1047.26|0
1655453500000|2022-06-17 08:11:40|1050.65|1048.25|1050.65|1048.25|1050.65|1048.25|1050.15|1047.75|0
1655453510000|2022-06-17 08:11:50|1051.15|1048.75|1050.65|1048.25|1051.15|1048.75|1050.65|1048.25|0
1655453520000|2022-06-17 08:12:00|1050.15|1047.75|1049.66|1047.26|1050.15|1047.75|1049.66|1047.26|0
1655453530000|2022-06-17 08:12:10|1049.41|1047.01|1048.66|1046.26|1049.41|1047.01|1048.66|1046.26|0
1655453540000|2022-06-17 08:12:20|1048.91|1046.51|1048.91|1046.51|1049.29|1046.89|1048.91|1046.51|0
1655453550000|2022-06-17 08:12:30|1048.79|1046.39|1049.41|1047.01|1049.41|1047.01|1048.79|1046.39|0
1655453560000|2022-06-17 08:12:40|1049.29|1046.89|1048.91|1046.51|1049.29|1046.89|1048.91|1046.51|0
1655453570000|2022-06-17 08:12:50|1048.66|1046.26|1049.66|1047.26|1050.15|1047.75|1048.66|1046.26|0
1655453580000|2022-06-17 08:13:00|1049.91|1047.51|1049.91|1047.51|1050.15|1047.75|1049.91|1047.51|0
1655453590000|2022-06-17 08:13:10|1050.15|1047.75|1050.15|1047.75|1050.4|1048|1050.15|1047.75|0
1655453600000|2022-06-17 08:13:20|1049.66|1047.26|1049.91|1047.51|1050.4|1048|1049.66|1047.26|0
1655453610000|2022-06-17 08:13:30|1049.66|1047.26|1050.28|1047.88|1050.28|1047.88|1049.66|1047.26|0
1655453620000|2022-06-17 08:13:40|1050.4|1048|1050.9|1048.5|1050.9|1048.5|1050.4|1048|0
1655453630000|2022-06-17 08:13:50|1050.78|1048.38|1050.9|1048.5|1050.9|1048.5|1050.65|1048.25|0
1655453640000|2022-06-17 08:14:00|1050.78|1048.38|1050.9|1048.5|1050.9|1048.5|1050.78|1048.38|0
1655453650000|2022-06-17 08:14:10|1050.4|1048|1050.65|1048.25|1050.9|1048.5|1050.4|1048|0
1655453660000|2022-06-17 08:14:20|1050.9|1048.5|1050.15|1047.75|1050.9|1048.5|1050.15|1047.75|0
1655453670000|2022-06-17 08:14:30|1049.91|1047.51|1047.92|1045.52|1049.91|1047.51|1047.92|1045.52|0
1655453680000|2022-06-17 08:14:40|1047.67|1045.27|1047.92|1045.52|1047.92|1045.52|1047.67|1045.27|0
1655453690000|2022-06-17 08:14:50|1047.67|1045.27|1047.42|1045.02|1047.67|1045.27|1047.42|1045.02|0
1655453700000|2022-06-17 08:15:00|1047.67|1045.27|1047.92|1045.52|1047.92|1045.52|1047.67|1045.27|0
1655453710000|2022-06-17 08:15:10|1048.16|1045.76|1047.67|1045.27|1048.16|1045.76|1047.67|1045.27|0
1655453720000|2022-06-17 08:15:20|1048.41|1046.01|1048.54|1046.14|1048.54|1046.14|1048.16|1045.76|0
1655453730000|2022-06-17 08:15:30|1048.66|1046.26|1048.54|1046.14|1049.04|1046.64|1048.54|1046.14|0
1655453740000|2022-06-17 08:15:40|1048.16|1045.76|1047.42|1045.02|1048.16|1045.76|1047.42|1045.02|0
1655453750000|2022-06-17 08:15:50|1047.67|1045.27|1045.43|1043.03|1047.67|1045.27|1045.43|1043.03|0
1655453760000|2022-06-17 08:16:00|1045.18|1042.78|1045.56|1043.16|1045.56|1043.16|1045.18|1042.78|0
1655453770000|2022-06-17 08:16:10|1045.43|1043.03|1045.68|1043.28|1045.68|1043.28|1045.43|1043.03|0
1655453780000|2022-06-17 08:16:20|1045.43|1043.03|1045.81|1043.41|1045.81|1043.41|1045.43|1043.03|0
1655453790000|2022-06-17 08:16:30|1045.93|1043.53|1046.8|1044.4|1046.8|1044.4|1045.18|1042.78|0
1655453800000|2022-06-17 08:16:40|1046.55|1044.15|1046.42|1044.02|1046.55|1044.15|1046.42|1044.02|0
1655453810000|2022-06-17 08:16:50|1046.55|1044.15|1046.42|1044.02|1046.67|1044.27|1046.42|1044.02|0
1655453820000|2022-06-17 08:17:00|1046.92|1044.52|1046.67|1044.27|1046.92|1044.52|1046.55|1044.15|0
1655453830000|2022-06-17 08:17:10|1047.18|1044.78|1048.61|1046.21|1048.61|1046.21|1047.12|1044.72|0
1655453840000|2022-06-17 08:17:20|1048.86|1046.46|1048.74|1046.34|1049.11|1046.71|1048.74|1046.34|0
1655453850000|2022-06-17 08:17:30|1051.1|1048.7|1050.48|1048.08|1051.1|1048.7|1050.48|1048.08|0
1655453860000|2022-06-17 08:17:40|1050.6|1048.2|1050.85|1048.45|1051.1|1048.7|1050.6|1048.2|0
1655453870000|2022-06-17 08:17:50|1050.6|1048.2|1052.1|1049.7|1052.34|1049.94|1050.6|1048.2|0
1655453880000|2022-06-17 08:18:00|1051.85|1049.45|1051.6|1049.2|1051.85|1049.45|1051.6|1049.2|0
1655453890000|2022-06-17 08:18:10|1051.1|1048.7|1050.11|1047.71|1051.1|1048.7|1050.11|1047.71|0
1655453900000|2022-06-17 08:18:20|1050.6|1048.2|1050.48|1048.08|1050.6|1048.2|1050.23|1047.83|0
1655453910000|2022-06-17 08:18:30|1050.73|1048.33|1050.35|1047.95|1050.85|1048.45|1050.11|1047.71|0
1655453920000|2022-06-17 08:18:40|1050.6|1048.2|1050.35|1047.95|1050.6|1048.2|1050.35|1047.95|0
1655453930000|2022-06-17 08:18:50|1050.11|1047.71|1050.11|1047.71|1050.35|1047.95|1050.11|1047.71|0
1655453940000|2022-06-17 08:19:00|1050.35|1047.95|1049.61|1047.21|1050.35|1047.95|1049.61|1047.21|0
1655453950000|2022-06-17 08:19:10|1049.74|1047.34|1049.61|1047.21|1049.74|1047.34|1049.61|1047.21|0
1655453960000|2022-06-17 08:19:20|1049.74|1047.34|1049.24|1046.84|1049.74|1047.34|1049.24|1046.84|0
1655453970000|2022-06-17 08:19:30|1049.11|1046.71|1049.11|1046.71|1049.11|1046.71|1048.99|1046.59|0
1655453980000|2022-06-17 08:19:40|1048.99|1046.59|1049.86|1047.46|1049.86|1047.46|1048.99|1046.59|0
1655453990000|2022-06-17 08:19:50|1050.11|1047.71|1050.11|1047.71|1050.11|1047.71|1050.11|1047.71|0
1655454000000|2022-06-17 08:20:00|1049.86|1047.46|1049.61|1047.21|1049.86|1047.46|1049.61|1047.21|0
1655454010000|2022-06-17 08:20:10|1049.24|1046.84|1048.74|1046.34|1049.36|1046.96|1048.74|1046.34|0
1655454020000|2022-06-17 08:20:20|1048.86|1046.46|1048.86|1046.46|1048.86|1046.46|1048.74|1046.34|0
1655454030000|2022-06-17 08:20:30|1048.74|1046.34|1048.61|1046.21|1048.86|1046.46|1048.61|1046.21|0
1655454040000|2022-06-17 08:20:40|1048.49|1046.09|1048.61|1046.21|1048.61|1046.21|1048.36|1045.96|0
1655454050000|2022-06-17 08:20:50|1048.12|1045.72|1048.61|1046.21|1048.86|1046.46|1048.12|1045.72|0
1655454060000|2022-06-17 08:21:00|1048.36|1045.96|1048.36|1045.96|1048.61|1046.21|1048.36|1045.96|0
1655454070000|2022-06-17 08:21:10|1048.27|1045.87|1048.14|1045.74|1048.39|1045.99|1048.14|1045.74|0
1655454080000|2022-06-17 08:21:20|1047.89|1045.49|1048.63|1046.23|1048.63|1046.23|1047.89|1045.49|0
1655454090000|2022-06-17 08:21:30|1048.14|1045.74|1049.38|1046.98|1049.38|1046.98|1048.14|1045.74|0
1655454100000|2022-06-17 08:21:40|1049.63|1047.23|1048.88|1046.48|1049.76|1047.36|1048.88|1046.48|0
1655454110000|2022-06-17 08:21:50|1049.01|1046.61|1049.63|1047.23|1049.63|1047.23|1049.01|1046.61|0
1655454120000|2022-06-17 08:22:00|1049.26|1046.86|1049.63|1047.23|1049.63|1047.23|1048.63|1046.23|0
1655454130000|2022-06-17 08:22:10|1049.88|1047.48|1049.38|1046.98|1049.88|1047.48|1049.38|1046.98|0
1655454140000|2022-06-17 08:22:20|1049.88|1047.48|1049.63|1047.23|1050.62|1048.22|1049.63|1047.23|0
1655454150000|2022-06-17 08:22:30|1049.38|1046.98|1049.38|1046.98|1049.38|1046.98|1049.38|1046.98|0
1655454160000|2022-06-17 08:22:40|1048.88|1046.48|1048.88|1046.48|1048.88|1046.48|1048.63|1046.23|0
1655454170000|2022-06-17 08:22:50|1049.01|1046.61|1049.63|1047.23|1049.88|1047.48|1049.01|1046.61|0
1655454180000|2022-06-17 08:23:00|1050.13|1047.73|1050.01|1047.61|1050.13|1047.73|1049.88|1047.48|0
1655454190000|2022-06-17 08:23:10|1051.12|1048.72|1051.37|1048.97|1051.37|1048.97|1051.12|1048.72|0
1655454200000|2022-06-17 08:23:20|1051|1048.6|1050.62|1048.22|1051|1048.6|1050.62|1048.22|0
1655454210000|2022-06-17 08:23:30|1050.87|1048.47|1050.62|1048.22|1050.87|1048.47|1050.62|1048.22|0
1655454220000|2022-06-17 08:23:40|1049.88|1047.48|1049.38|1046.98|1049.88|1047.48|1049.38|1046.98|0
1655454230000|2022-06-17 08:23:50|1049.51|1047.11|1049.88|1047.48|1049.88|1047.48|1049.51|1047.11|0
1655454240000|2022-06-17 08:24:00|1049.63|1047.23|1049.88|1047.48|1049.88|1047.48|1049.38|1046.98|0
1655454250000|2022-06-17 08:24:10|1049.51|1047.11|1049.38|1046.98|1049.63|1047.23|1049.38|1046.98|0
1655454260000|2022-06-17 08:24:20|1048.88|1046.48|1048.88|1046.48|1048.88|1046.48|1048.88|1046.48|0
1655454270000|2022-06-17 08:24:30|1048.76|1046.36|1048.63|1046.23|1048.76|1046.36|1048.39|1045.99|0
1655454280000|2022-06-17 08:24:40|1048.39|1045.99|1048.14|1045.74|1048.39|1045.99|1048.14|1045.74|0
1655454290000|2022-06-17 08:24:50|1048.39|1045.99|1048.14|1045.74|1048.39|1045.99|1048.14|1045.74|0
1655454300000|2022-06-17 08:25:00|1047.89|1045.49|1048.02|1045.62|1048.02|1045.62|1047.89|1045.49|0
1655454310000|2022-06-17 08:25:10|1048.39|1045.99|1048.39|1045.99|1048.39|1045.99|1048.14|1045.74|0
1655454320000|2022-06-17 08:25:20|1048.27|1045.87|1047.89|1045.49|1048.39|1045.99|1047.89|1045.49|0
1655454330000|2022-06-17 08:25:30|1048.14|1045.74|1048.14|1045.74|1048.14|1045.74|1048.14|1045.74|0
1655454340000|2022-06-17 08:25:40|1047.89|1045.49|1047.64|1045.24|1047.89|1045.49|1047.64|1045.24|0
1655454350000|2022-06-17 08:25:50|1047.77|1045.37|1047.64|1045.24|1047.77|1045.37|1047.64|1045.24|0
1655454360000|2022-06-17 08:26:00|1047.89|1045.49|1048.02|1045.62|1048.14|1045.74|1047.52|1045.12|0
1655454370000|2022-06-17 08:26:10|1048.14|1045.74|1047.39|1044.99|1048.14|1045.74|1047.39|1044.99|0
1655454380000|2022-06-17 08:26:20|1047.52|1045.12|1047.39|1044.99|1047.64|1045.24|1047.39|1044.99|0
1655454390000|2022-06-17 08:26:30|1047.64|1045.24|1048.39|1045.99|1048.39|1045.99|1047.64|1045.24|0
1655454400000|2022-06-17 08:26:40|1048.14|1045.74|1047.89|1045.49|1048.14|1045.74|1047.89|1045.49|0
1655454410000|2022-06-17 08:26:50|1047.64|1045.24|1048.14|1045.74|1048.14|1045.74|1047.64|1045.24|0
1655454420000|2022-06-17 08:27:00|1048.02|1045.62|1047.39|1044.99|1048.02|1045.62|1047.39|1044.99|0
1655454430000|2022-06-17 08:27:10|1047.52|1045.12|1048.51|1046.11|1048.51|1046.11|1047.52|1045.12|0
1655454440000|2022-06-17 08:27:20|1048.39|1045.99|1049.26|1046.86|1049.26|1046.86|1048.27|1045.87|0
1655454450000|2022-06-17 08:27:30|1049.13|1046.73|1049.01|1046.61|1049.13|1046.73|1049.01|1046.61|0
1655454460000|2022-06-17 08:27:40|1049.13|1046.73|1048.39|1045.99|1049.13|1046.73|1048.39|1045.99|0
1655454470000|2022-06-17 08:27:50|1047.52|1045.12|1047.27|1044.87|1047.52|1045.12|1047.27|1044.87|0
1655454480000|2022-06-17 08:28:00|1047.64|1045.24|1048.14|1045.74|1048.14|1045.74|1047.39|1044.99|0
1655454490000|2022-06-17 08:28:10|1047.64|1045.24|1047.89|1045.49|1047.89|1045.49|1047.64|1045.24|0
1655454500000|2022-06-17 08:28:20|1047.52|1045.12|1047.52|1045.12|1047.52|1045.12|1047.52|1045.12|0
1655454510000|2022-06-17 08:28:30|1047.89|1045.49|1047.89|1045.49|1048.14|1045.74|1047.77|1045.37|0
1655454520000|2022-06-17 08:28:40|1048.14|1045.74|1047.89|1045.49|1048.14|1045.74|1047.89|1045.49|0
1655454530000|2022-06-17 08:28:50|1048.14|1045.74|1047.14|1044.74|1048.14|1045.74|1047.14|1044.74|0
1655454540000|2022-06-17 08:29:00|1046.64|1044.24|1046.15|1043.75|1046.64|1044.24|1045.9|1043.5|0
1655454550000|2022-06-17 08:29:10|1046.4|1044|1046.53|1044.13|1046.64|1044.24|1046.4|1044|0
1655454560000|2022-06-17 08:29:20|1046.15|1043.75|1046.03|1043.63|1046.28|1043.88|1046.03|1043.63|0
1655454570000|2022-06-17 08:29:30|1045.9|1043.5|1046.15|1043.75|1046.15|1043.75|1045.9|1043.5|0
1655454580000|2022-06-17 08:29:40|1046.28|1043.88|1046.53|1044.13|1046.64|1044.24|1046.28|1043.88|0
1655454590000|2022-06-17 08:29:50|1046.89|1044.49|1046.4|1044|1046.89|1044.49|1046.28|1043.88|0
1655454600000|2022-06-17 08:30:00|1046.15|1043.75|1045.9|1043.5|1046.28|1043.88|1045.4|1043|0
1655454610000|2022-06-17 08:30:10|1045.65|1043.25|1046.15|1043.75|1046.15|1043.75|1045.65|1043.25|0
1655454620000|2022-06-17 08:30:20|1045.9|1043.5|1045.78|1043.38|1045.9|1043.5|1045.65|1043.25|0
1655454630000|2022-06-17 08:30:30|1043.66|1041.26|1043.41|1041.01|1043.66|1041.26|1043.41|1041.01|0
1655454640000|2022-06-17 08:30:40|1043.16|1040.76|1042.91|1040.51|1043.16|1040.76|1042.91|1040.51|0
1655454650000|2022-06-17 08:30:50|1043.16|1040.76|1043.41|1041.01|1043.41|1041.01|1043.16|1040.76|0
1655454660000|2022-06-17 08:31:00|1043.66|1041.26|1043.41|1041.01|1043.66|1041.26|1043.41|1041.01|0
1655454670000|2022-06-17 08:31:10|1043.66|1041.26|1043.66|1041.26|1044.16|1041.76|1043.66|1041.26|0
1655454680000|2022-06-17 08:31:20|1043.91|1041.51|1043.91|1041.51|1043.91|1041.51|1043.79|1041.39|0
1655454690000|2022-06-17 08:31:30|1043.66|1041.26|1043.66|1041.26|1044.04|1041.64|1043.66|1041.26|0
1655454700000|2022-06-17 08:31:40|1043.91|1041.51|1044.16|1041.76|1044.16|1041.76|1043.79|1041.39|0
1655454710000|2022-06-17 08:31:50|1043.91|1041.51|1044.04|1041.64|1044.04|1041.64|1043.66|1041.26|0
1655454720000|2022-06-17 08:32:00|1044.16|1041.76|1044.41|1042.01|1044.41|1042.01|1043.79|1041.39|0
1655454730000|2022-06-17 08:32:10|1044.54|1042.14|1044.66|1042.26|1044.66|1042.26|1044.54|1042.14|0
1655454740000|2022-06-17 08:32:20|1044.41|1042.01|1044.16|1041.76|1044.41|1042.01|1044.16|1041.76|0
1655454750000|2022-06-17 08:32:30|1044.29|1041.89|1044.16|1041.76|1044.29|1041.89|1043.91|1041.51|0
1655454760000|2022-06-17 08:32:40|1044.04|1041.64|1043.79|1041.39|1044.16|1041.76|1043.79|1041.39|0
1655454770000|2022-06-17 08:32:50|1043.66|1041.26|1043.79|1041.39|1044.16|1041.76|1043.66|1041.26|0
1655454780000|2022-06-17 08:33:00|1043.66|1041.26|1043.16|1040.76|1043.66|1041.26|1043.16|1040.76|0
1655454790000|2022-06-17 08:33:10|1042.8|1040.4|1042.91|1040.51|1042.91|1040.51|1042.67|1040.27|0
1655454800000|2022-06-17 08:33:20|1043.16|1040.76|1042.17|1039.77|1043.16|1040.76|1042.17|1039.77|0
1655454810000|2022-06-17 08:33:30|1039.68|1037.28|1039.43|1037.03|1039.68|1037.28|1039.43|1037.03|0
1655454820000|2022-06-17 08:33:40|1039.93|1037.53|1039.56|1037.16|1039.93|1037.53|1039.56|1037.16|0
1655454830000|2022-06-17 08:33:50|1039.43|1037.03|1039.68|1037.28|1039.68|1037.28|1039.43|1037.03|0
1655454840000|2022-06-17 08:34:00|1039.81|1037.41|1040.68|1038.28|1040.68|1038.28|1039.81|1037.41|0
1655454850000|2022-06-17 08:34:10|1040.43|1038.03|1039.68|1037.28|1040.56|1038.16|1039.68|1037.28|0
1655454860000|2022-06-17 08:34:20|1039.93|1037.53|1039.43|1037.03|1039.93|1037.53|1039.43|1037.03|0
1655454870000|2022-06-17 08:34:30|1040.06|1037.66|1039.43|1037.03|1040.06|1037.66|1039.43|1037.03|0
1655454880000|2022-06-17 08:34:40|1039.68|1037.28|1040.56|1038.16|1040.56|1038.16|1039.68|1037.28|0
1655454890000|2022-06-17 08:34:50|1040.43|1038.03|1039.93|1037.53|1040.43|1038.03|1039.93|1037.53|0
1655454900000|2022-06-17 08:35:00|1040.18|1037.78|1040.31|1037.91|1041.17|1038.77|1040.18|1037.78|0
1655454910000|2022-06-17 08:35:10|1040.68|1038.28|1041.67|1039.27|1041.67|1039.27|1040.68|1038.28|0
1655454920000|2022-06-17 08:35:20|1041.42|1039.02|1042.17|1039.77|1042.17|1039.77|1041.42|1039.02|0
1655454930000|2022-06-17 08:35:30|1041.8|1039.4|1042.3|1039.9|1042.3|1039.9|1041.8|1039.4|0
1655454940000|2022-06-17 08:35:40|1042.67|1040.27|1042.05|1039.65|1042.67|1040.27|1042.05|1039.65|0
1655454950000|2022-06-17 08:35:50|1042.67|1040.27|1043.16|1040.76|1043.16|1040.76|1042.55|1040.15|0
1655454960000|2022-06-17 08:36:00|1043.66|1041.26|1043.66|1041.26|1043.66|1041.26|1043.66|1041.26|0
1655454970000|2022-06-17 08:36:10|1043.91|1041.51|1043.91|1041.51|1043.91|1041.51|1043.91|1041.51|0
1655454980000|2022-06-17 08:36:20|1044.41|1042.01|1044.29|1041.89|1044.41|1042.01|1044.16|1041.76|0
1655454990000|2022-06-17 08:36:30|1044.41|1042.01|1043.91|1041.51|1044.41|1042.01|1043.91|1041.51|0
1655455000000|2022-06-17 08:36:40|1043.79|1041.39|1044.04|1041.64|1044.16|1041.76|1043.79|1041.39|0
1655455010000|2022-06-17 08:36:50|1043.41|1041.01|1044.66|1042.26|1044.66|1042.26|1043.41|1041.01|0
1655455020000|2022-06-17 08:37:00|1044.16|1041.76|1043.91|1041.51|1044.16|1041.76|1043.91|1041.51|0
1655455030000|2022-06-17 08:37:10|1043.79|1041.39|1044.16|1041.76|1044.16|1041.76|1043.79|1041.39|0
1655455040000|2022-06-17 08:37:20|1044.41|1042.01|1044.41|1042.01|1044.41|1042.01|1044.41|1042.01|0
1655455050000|2022-06-17 08:37:30|1044.16|1041.76|1043.66|1041.26|1044.16|1041.76|1043.41|1041.01|0
1655455060000|2022-06-17 08:37:40|1043.54|1041.14|1042.67|1040.27|1043.54|1041.14|1042.67|1040.27|0
1655455070000|2022-06-17 08:37:50|1042.42|1040.02|1043.41|1041.01|1043.41|1041.01|1042.42|1040.02|0
1655455080000|2022-06-17 08:38:00|1043.16|1040.76|1042.67|1040.27|1043.16|1040.76|1042.42|1040.02|0
1655455090000|2022-06-17 08:38:10|1043.04|1040.64|1042.91|1040.51|1043.04|1040.64|1042.55|1040.15|0
1655455100000|2022-06-17 08:38:20|1042.67|1040.27|1042.17|1039.77|1042.67|1040.27|1042.17|1039.77|0
1655455110000|2022-06-17 08:38:30|1042.67|1040.27|1042.91|1040.51|1042.91|1040.51|1042.67|1040.27|0
1655455120000|2022-06-17 08:38:40|1042.67|1040.27|1042.3|1039.9|1042.67|1040.27|1042.3|1039.9|0
1655455130000|2022-06-17 08:38:50|1042.17|1039.77|1042.42|1040.02|1042.42|1040.02|1041.92|1039.52|0
1655455140000|2022-06-17 08:39:00|1042.67|1040.27|1042.42|1040.02|1042.67|1040.27|1042.42|1040.02|0
1655455150000|2022-06-17 08:39:10|1041.92|1039.52|1042.05|1039.65|1042.05|1039.65|1041.92|1039.52|0
1655455160000|2022-06-17 08:39:20|1041.92|1039.52|1042.67|1040.27|1042.91|1040.51|1041.92|1039.52|0
1655455170000|2022-06-17 08:39:30|1042.8|1040.4|1042.55|1040.15|1042.91|1040.51|1042.55|1040.15|0
1655455180000|2022-06-17 08:39:40|1042.67|1040.27|1042.42|1040.02|1042.67|1040.27|1042.42|1040.02|0
1655455190000|2022-06-17 08:39:50|1041.92|1039.52|1042.17|1039.77|1042.42|1040.02|1041.92|1039.52|0
1655455200000|2022-06-17 08:40:00|1042.3|1039.9|1042.17|1039.77|1042.42|1040.02|1042.17|1039.77|0
1655455210000|2022-06-17 08:40:10|1042.42|1040.02|1042.8|1040.4|1042.8|1040.4|1042.3|1039.9|0
1655455220000|2022-06-17 08:40:20|1042.91|1040.51|1042.17|1039.77|1042.91|1040.51|1042.17|1039.77|0
1655455230000|2022-06-17 08:40:30|1041.92|1039.52|1041.92|1039.52|1041.92|1039.52|1041.92|1039.52|0
1655455240000|2022-06-17 08:40:40|1042.17|1039.77|1042.3|1039.9|1042.42|1040.02|1041.92|1039.52|0
1655455250000|2022-06-17 08:40:50|1042.67|1040.27|1042.55|1040.15|1042.67|1040.27|1042.42|1040.02|0
1655455260000|2022-06-17 08:41:00|1042.17|1039.77|1042.05|1039.65|1042.17|1039.77|1042.05|1039.65|0
1655455270000|2022-06-17 08:41:10|1042.17|1039.77|1042.17|1039.77|1042.17|1039.77|1041.92|1039.52|0
1655455280000|2022-06-17 08:41:20|1041.92|1039.52|1041.92|1039.52|1041.92|1039.52|1041.92|1039.52|0
1655455290000|2022-06-17 08:41:30|1042.42|1040.02|1042.17|1039.77|1042.42|1040.02|1042.17|1039.77|0
1655455300000|2022-06-17 08:41:40|1041.8|1039.4|1041.92|1039.52|1041.92|1039.52|1041.55|1039.15|0
1655455310000|2022-06-17 08:41:50|1041.67|1039.27|1041.67|1039.27|1041.67|1039.27|1041.67|1039.27|0
1655455320000|2022-06-17 08:42:00|1041.17|1038.77|1041.3|1038.9|1041.3|1038.9|1041.17|1038.77|0
1655455330000|2022-06-17 08:42:10|1041.17|1038.77|1041.42|1039.02|1041.42|1039.02|1041.17|1038.77|0
1655455340000|2022-06-17 08:42:20|1041.17|1038.77|1041.42|1039.02|1041.42|1039.02|1041.17|1038.77|0
1655455350000|2022-06-17 08:42:30|1041.67|1039.27|1041.67|1039.27|1041.92|1039.52|1041.67|1039.27|0
1655455360000|2022-06-17 08:42:40|1041.17|1038.77|1040.68|1038.28|1041.17|1038.77|1040.68|1038.28|0
1655455370000|2022-06-17 08:42:50|1040.43|1038.03|1040.43|1038.03|1040.68|1038.28|1040.43|1038.03|0
1655455380000|2022-06-17 08:43:00|1040.56|1038.16|1040.81|1038.41|1040.81|1038.41|1040.18|1037.78|0
1655455390000|2022-06-17 08:43:10|1040.68|1038.28|1040.18|1037.78|1040.68|1038.28|1040.18|1037.78|0
1655455400000|2022-06-17 08:43:20|1040.06|1037.66|1040.81|1038.41|1040.81|1038.41|1040.06|1037.66|0
1655455410000|2022-06-17 08:43:30|1040.93|1038.53|1041.42|1039.02|1041.42|1039.02|1040.68|1038.28|0
1655455420000|2022-06-17 08:43:40|1041.17|1038.77|1041.67|1039.27|1041.67|1039.27|1041.05|1038.65|0
1655455430000|2022-06-17 08:43:50|1041.55|1039.15|1041.55|1039.15|1041.8|1039.4|1041.55|1039.15|0
1655455440000|2022-06-17 08:44:00|1041.67|1039.27|1041.92|1039.52|1041.92|1039.52|1041.55|1039.15|0
1655455450000|2022-06-17 08:44:10|1042.3|1039.9|1041.92|1039.52|1042.3|1039.9|1041.92|1039.52|0
1655455460000|2022-06-17 08:44:20|1041.42|1039.02|1041.67|1039.27|1041.67|1039.27|1041.42|1039.02|0
1655455470000|2022-06-17 08:44:30|1042.8|1040.4|1042.42|1040.02|1042.8|1040.4|1041.8|1039.4|0
1655455480000|2022-06-17 08:44:40|1041.8|1039.4|1040.93|1038.53|1042.17|1039.77|1040.93|1038.53|0
1655455490000|2022-06-17 08:44:50|1040.68|1038.28|1041.42|1039.02|1041.42|1039.02|1040.43|1038.03|0
1655455500000|2022-06-17 08:45:00|1042.17|1039.77|1042.3|1039.9|1042.3|1039.9|1041.92|1039.52|0
1655455510000|2022-06-17 08:45:10|1042.42|1040.02|1043.29|1040.89|1043.29|1040.89|1042.42|1040.02|0
1655455520000|2022-06-17 08:45:20|1043.41|1041.01|1044.16|1041.76|1044.16|1041.76|1043.29|1040.89|0
1655455530000|2022-06-17 08:45:30|1044.65|1042.25|1045.4|1043|1045.4|1043|1044.65|1042.25|0
1655455540000|2022-06-17 08:45:40|1045.9|1043.5|1045.9|1043.5|1045.9|1043.5|1045.65|1043.25|0
1655455550000|2022-06-17 08:45:50|1045.4|1043|1045.9|1043.5|1045.9|1043.5|1045.4|1043|0
1655455560000|2022-06-17 08:46:00|1045.65|1043.25|1045.65|1043.25|1045.78|1043.38|1045.65|1043.25|0
1655455570000|2022-06-17 08:46:10|1045.78|1043.38|1046.03|1043.63|1046.03|1043.63|1045.4|1043|0
1655455580000|2022-06-17 08:46:20|1045.78|1043.38|1046.03|1043.63|1046.03|1043.63|1045.78|1043.38|0
1655455590000|2022-06-17 08:46:30|1046.15|1043.75|1046.03|1043.63|1046.15|1043.75|1046.03|1043.63|0
1655455600000|2022-06-17 08:46:40|1046.15|1043.75|1046.15|1043.75|1046.15|1043.75|1045.9|1043.5|0
1655455610000|2022-06-17 08:46:50|1046.28|1043.88|1047.02|1044.62|1047.02|1044.62|1046.28|1043.88|0
1655455620000|2022-06-17 08:47:00|1047.14|1044.74|1047.02|1044.62|1047.14|1044.74|1046.64|1044.24|0
1655455630000|2022-06-17 08:47:10|1047.39|1044.99|1047.39|1044.99|1047.39|1044.99|1047.02|1044.62|0
1655455640000|2022-06-17 08:47:20|1047.27|1044.87|1047.39|1044.99|1047.39|1044.99|1047.14|1044.74|0
1655455650000|2022-06-17 08:47:30|1047.14|1044.74|1046.03|1043.63|1047.14|1044.74|1046.03|1043.63|0
1655455660000|2022-06-17 08:47:40|1046.15|1043.75|1046.15|1043.75|1046.4|1044|1046.15|1043.75|0
1655455670000|2022-06-17 08:47:50|1046.4|1044|1046.03|1043.63|1046.4|1044|1045.9|1043.5|0
1655455680000|2022-06-17 08:48:00|1045.65|1043.25|1044.41|1042.01|1045.65|1043.25|1044.41|1042.01|0
1655455690000|2022-06-17 08:48:10|1044.16|1041.76|1044.41|1042.01|1044.41|1042.01|1044.16|1041.76|0
1655455700000|2022-06-17 08:48:20|1043.91|1041.51|1045.4|1043|1045.4|1043|1043.79|1041.39|0
1655455710000|2022-06-17 08:48:30|1045.65|1043.25|1046.15|1043.75|1046.15|1043.75|1045.65|1043.25|0
1655455720000|2022-06-17 08:48:40|1046.52|1044.12|1046.64|1044.24|1046.64|1044.24|1046.52|1044.12|0
1655455730000|2022-06-17 08:48:50|1046.4|1044|1045.65|1043.25|1046.4|1044|1045.65|1043.25|0
1655455740000|2022-06-17 08:49:00|1045.53|1043.13|1045.78|1043.38|1045.78|1043.38|1045.53|1043.13|0
1655455750000|2022-06-17 08:49:10|1045.65|1043.25|1045.9|1043.5|1046.15|1043.75|1045.65|1043.25|0
1655455760000|2022-06-17 08:49:20|1046.28|1043.88|1046.15|1043.75|1046.52|1044.12|1046.15|1043.75|0
1655455770000|2022-06-17 08:49:30|1045.9|1043.5|1045.78|1043.38|1045.9|1043.5|1045.65|1043.25|0
1655455780000|2022-06-17 08:49:40|1045.9|1043.5|1046.4|1044|1046.4|1044|1045.9|1043.5|0
1655455790000|2022-06-17 08:49:50|1045.65|1043.25|1045.65|1043.25|1045.65|1043.25|1045.53|1043.13|0
1655455800000|2022-06-17 08:50:00|1045.9|1043.5|1046.28|1043.88|1046.28|1043.88|1045.9|1043.5|0
1655455810000|2022-06-17 08:50:10|1045.9|1043.5|1046.15|1043.75|1046.15|1043.75|1045.9|1043.5|0
1655455820000|2022-06-17 08:50:20|1046.52|1044.12|1046.89|1044.49|1046.89|1044.49|1046.52|1044.12|0
1655455830000|2022-06-17 08:50:30|1047.14|1044.74|1047.14|1044.74|1047.27|1044.87|1047.14|1044.74|0
1655455840000|2022-06-17 08:50:40|1047.02|1044.62|1046.52|1044.12|1047.14|1044.74|1046.52|1044.12|0
1655455850000|2022-06-17 08:50:50|1045.9|1043.5|1045.9|1043.5|1045.9|1043.5|1045.9|1043.5|0
1655455860000|2022-06-17 08:51:00|1045.65|1043.25|1045.65|1043.25|1045.9|1043.5|1045.65|1043.25|0
1655455870000|2022-06-17 08:51:10|1046.77|1044.37|1046.15|1043.75|1047.27|1044.87|1046.15|1043.75|0
1655455880000|2022-06-17 08:51:20|1046.64|1044.24|1046.77|1044.37|1046.77|1044.37|1046.64|1044.24|0
1655455890000|2022-06-17 08:51:30|1047.39|1044.99|1047.14|1044.74|1047.39|1044.99|1046.64|1044.24|0
1655455900000|2022-06-17 08:51:40|1047.39|1044.99|1047.27|1044.87|1047.39|1044.99|1047.27|1044.87|0
1655455910000|2022-06-17 08:51:50|1047.14|1044.74|1047.39|1044.99|1047.39|1044.99|1047.14|1044.74|0
1655455920000|2022-06-17 08:52:00|1047.14|1044.74|1046.89|1044.49|1047.14|1044.74|1046.52|1044.12|0
1655455930000|2022-06-17 08:52:10|1047.39|1044.99|1047.89|1045.49|1047.89|1045.49|1047.39|1044.99|0
1655455940000|2022-06-17 08:52:20|1047.39|1044.99|1047.64|1045.24|1047.64|1045.24|1047.39|1044.99|0
1655455950000|2022-06-17 08:52:30|1047.14|1044.74|1046.89|1044.49|1047.14|1044.74|1046.89|1044.49|0
1655455960000|2022-06-17 08:52:40|1046.77|1044.37|1046.77|1044.37|1046.77|1044.37|1046.77|1044.37|0
1655455970000|2022-06-17 08:52:50|1048.39|1045.99|1048.88|1046.48|1048.88|1046.48|1048.39|1045.99|0
1655455980000|2022-06-17 08:53:00|1049.13|1046.73|1050.01|1047.61|1050.01|1047.61|1049.13|1046.73|0
1655455990000|2022-06-17 08:53:10|1050.13|1047.73|1049.76|1047.36|1050.26|1047.86|1049.76|1047.36|0
1655456000000|2022-06-17 08:53:20|1049.63|1047.23|1049.13|1046.73|1049.63|1047.23|1049.13|1046.73|0
1655456010000|2022-06-17 08:53:30|1049.26|1046.86|1050.01|1047.61|1050.13|1047.73|1049.26|1046.86|0
1655456020000|2022-06-17 08:53:40|1049.88|1047.48|1050.37|1047.97|1050.37|1047.97|1049.88|1047.48|0
1655456030000|2022-06-17 08:53:50|1050.5|1048.1|1050.37|1047.97|1050.5|1048.1|1050.37|1047.97|0
1655456040000|2022-06-17 08:54:00|1050.13|1047.73|1050.13|1047.73|1050.13|1047.73|1049.88|1047.48|0
1655456050000|2022-06-17 08:54:10|1049.88|1047.48|1050.13|1047.73|1050.13|1047.73|1049.51|1047.11|0
1655456060000|2022-06-17 08:54:20|1050.37|1047.97|1050.5|1048.1|1050.5|1048.1|1050.37|1047.97|0
1655456070000|2022-06-17 08:54:30|1050.37|1047.97|1049.63|1047.23|1050.37|1047.97|1049.63|1047.23|0
1655456080000|2022-06-17 08:54:40|1049.88|1047.48|1049.88|1047.48|1050.01|1047.61|1049.88|1047.48|0
1655456090000|2022-06-17 08:54:50|1049.76|1047.36|1049.51|1047.11|1049.76|1047.36|1049.38|1046.98|0
1655456100000|2022-06-17 08:55:00|1049.88|1047.48|1050.13|1047.73|1050.13|1047.73|1049.63|1047.23|0
1655456110000|2022-06-17 08:55:10|1049.88|1047.48|1050.13|1047.73|1050.13|1047.73|1049.88|1047.48|0
1655456120000|2022-06-17 08:55:20|1049.51|1047.11|1049.26|1046.86|1049.51|1047.11|1049.01|1046.61|0
1655456130000|2022-06-17 08:55:30|1049.13|1046.73|1049.13|1046.73|1049.13|1046.73|1049.13|1046.73|0
1655456140000|2022-06-17 08:55:40|1049.38|1046.98|1048.38|1045.98|1049.38|1046.98|1048.38|1045.98|0
1655456150000|2022-06-17 08:55:50|1048.27|1045.87|1047.77|1045.37|1048.27|1045.87|1047.77|1045.37|0
1655456160000|2022-06-17 08:56:00|1048.14|1045.74|1048.02|1045.62|1048.14|1045.74|1047.89|1045.49|0
1655456170000|2022-06-17 08:56:10|1047.89|1045.49|1047.14|1044.74|1047.89|1045.49|1047.14|1044.74|0
1655456180000|2022-06-17 08:56:20|1047.27|1044.87|1046.89|1044.49|1047.27|1044.87|1046.89|1044.49|0
1655456190000|2022-06-17 08:56:30|1046.52|1044.12|1046.4|1044|1046.52|1044.12|1046.28|1043.88|0
1655456200000|2022-06-17 08:56:40|1046.52|1044.12|1046.4|1044|1046.52|1044.12|1046.28|1043.88|0
1655456210000|2022-06-17 08:56:50|1046.77|1044.37|1046.89|1044.49|1046.89|1044.49|1046.77|1044.37|0
1655456220000|2022-06-17 08:57:00|1047.02|1044.62|1046.64|1044.24|1047.02|1044.62|1046.64|1044.24|0
1655456230000|2022-06-17 08:57:10|1046.89|1044.49|1046.64|1044.24|1046.89|1044.49|1046.64|1044.24|0
1655456240000|2022-06-17 08:57:20|1046.89|1044.49|1046.89|1044.49|1046.89|1044.49|1046.89|1044.49|0
1655456250000|2022-06-17 08:57:30|1046.64|1044.24|1047.27|1044.87|1047.39|1044.99|1046.64|1044.24|0
1655456260000|2022-06-17 08:57:40|1047.14|1044.74|1047.64|1045.24|1047.64|1045.24|1047.14|1044.74|0
1655456270000|2022-06-17 08:57:50|1047.27|1044.87|1047.02|1044.62|1047.27|1044.87|1047.02|1044.62|0
1655456280000|2022-06-17 08:58:00|1046.89|1044.49|1046.64|1044.24|1046.89|1044.49|1046.52|1044.12|0
1655456290000|2022-06-17 08:58:10|1046.52|1044.12|1047.39|1044.99|1047.39|1044.99|1046.4|1044|0
1655456300000|2022-06-17 08:58:20|1047.89|1045.49|1047.77|1045.37|1047.89|1045.49|1047.77|1045.37|0
1655456310000|2022-06-17 08:58:30|1047.64|1045.24|1047.64|1045.24|1047.77|1045.37|1047.64|1045.24|0
1655456320000|2022-06-17 08:58:40|1047.77|1045.37|1047.52|1045.12|1047.77|1045.37|1047.52|1045.12|0
1655456330000|2022-06-17 08:58:50|1047.89|1045.49|1047.77|1045.37|1047.89|1045.49|1047.64|1045.24|0
1655456340000|2022-06-17 08:59:00|1047.64|1045.24|1046.64|1044.24|1047.64|1045.24|1046.64|1044.24|0
1655456350000|2022-06-17 08:59:10|1046.77|1044.37|1046.64|1044.24|1046.77|1044.37|1046.64|1044.24|0
1655456360000|2022-06-17 08:59:20|1046.77|1044.37|1046.77|1044.37|1046.89|1044.49|1046.77|1044.37|0
1655456370000|2022-06-17 08:59:30|1046.64|1044.24|1046.64|1044.24|1046.77|1044.37|1046.64|1044.24|0
1655456380000|2022-06-17 08:59:40|1046.77|1044.37|1047.64|1045.24|1047.64|1045.24|1046.77|1044.37|0
1655456390000|2022-06-17 08:59:50|1048.14|1045.74|1048.14|1045.74|1048.27|1045.87|1047.89|1045.49|0
1655456400000|2022-06-17 09:00:00|1048.38|1045.98|1048.14|1045.74|1048.38|1045.98|1048.14|1045.74|0
1655456410000|2022-06-17 09:00:10|1048.63|1046.23|1048.88|1046.48|1049.13|1046.73|1048.63|1046.23|0
1655456420000|2022-06-17 09:00:20|1048.63|1046.23|1048.63|1046.23|1048.76|1046.36|1048.63|1046.23|0
1655456430000|2022-06-17 09:00:30|1049.13|1046.73|1049.01|1046.61|1049.13|1046.73|1048.63|1046.23|0
1655456440000|2022-06-17 09:00:40|1049.13|1046.73|1048.88|1046.48|1049.26|1046.86|1048.88|1046.48|0
1655456450000|2022-06-17 09:00:50|1048.51|1046.11|1048.14|1045.74|1048.51|1046.11|1048.14|1045.74|0
1655456460000|2022-06-17 09:01:00|1047.89|1045.49|1047.14|1044.74|1047.89|1045.49|1047.14|1044.74|0
1655456470000|2022-06-17 09:01:10|1047.02|1044.62|1047.14|1044.74|1047.39|1044.99|1047.02|1044.62|0
1655456480000|2022-06-17 09:01:20|1047.02|1044.62|1046.64|1044.24|1047.14|1044.74|1046.64|1044.24|0
1655456490000|2022-06-17 09:01:30|1046.77|1044.37|1046.89|1044.49|1046.89|1044.49|1046.64|1044.24|0
1655456500000|2022-06-17 09:01:40|1045.53|1043.13|1044.65|1042.25|1045.53|1043.13|1044.41|1042.01|0
1655456510000|2022-06-17 09:01:50|1045.03|1042.63|1045.53|1043.13|1045.53|1043.13|1045.03|1042.63|0
1655456520000|2022-06-17 09:02:00|1044.65|1042.25|1043.91|1041.51|1044.65|1042.25|1043.91|1041.51|0
1655456530000|2022-06-17 09:02:10|1044.41|1042.01|1044.16|1041.76|1044.41|1042.01|1044.16|1041.76|0
1655456540000|2022-06-17 09:02:20|1043.91|1041.51|1043.04|1040.64|1043.91|1041.51|1043.04|1040.64|0
1655456550000|2022-06-17 09:02:30|1043.16|1040.76|1043.66|1041.26|1043.66|1041.26|1043.16|1040.76|0
1655456560000|2022-06-17 09:02:40|1043.41|1041.01|1043.04|1040.64|1043.41|1041.01|1043.04|1040.64|0
1655456570000|2022-06-17 09:02:50|1042.91|1040.51|1043.16|1040.76|1043.41|1041.01|1042.91|1040.51|0
1655456580000|2022-06-17 09:03:00|1043.41|1041.01|1043.41|1041.01|1043.79|1041.39|1043.16|1040.76|0
1655456590000|2022-06-17 09:03:10|1043.29|1040.89|1043.41|1041.01|1043.41|1041.01|1043.16|1040.76|0
1655456600000|2022-06-17 09:03:20|1043.16|1040.76|1043.79|1041.39|1044.04|1041.64|1043.16|1040.76|0
1655456610000|2022-06-17 09:03:30|1043.91|1041.51|1043.41|1041.01|1044.16|1041.76|1043.41|1041.01|0
1655456620000|2022-06-17 09:03:40|1043.66|1041.26|1043.54|1041.14|1043.66|1041.26|1043.54|1041.14|0
1655456630000|2022-06-17 09:03:50|1043.41|1041.01|1043.41|1041.01|1044.16|1041.76|1043.41|1041.01|0
1655456640000|2022-06-17 09:04:00|1043.16|1040.76|1044.16|1041.76|1044.16|1041.76|1043.16|1040.76|0
1655456650000|2022-06-17 09:04:10|1043.66|1041.26|1043.54|1041.14|1043.66|1041.26|1043.41|1041.01|0
1655456660000|2022-06-17 09:04:20|1043.41|1041.01|1043.04|1040.64|1043.54|1041.14|1043.04|1040.64|0
1655456670000|2022-06-17 09:04:30|1042.91|1040.51|1041.92|1039.52|1042.91|1040.51|1041.67|1039.27|0
1655456680000|2022-06-17 09:04:40|1042.05|1039.65|1042.17|1039.77|1042.17|1039.77|1042.05|1039.65|0
1655456690000|2022-06-17 09:04:50|1042.05|1039.65|1041.92|1039.52|1042.05|1039.65|1041.67|1039.27|0
1655456700000|2022-06-17 09:05:00|1041.55|1039.15|1042.42|1040.02|1042.42|1040.02|1041.55|1039.15|0
1655456710000|2022-06-17 09:05:10|1042.67|1040.27|1042.17|1039.77|1043.16|1040.76|1042.17|1039.77|0
1655456720000|2022-06-17 09:05:20|1042.42|1040.02|1042.3|1039.9|1042.42|1040.02|1042.3|1039.9|0
1655456730000|2022-06-17 09:05:30|1042.42|1040.02|1042.91|1040.51|1042.91|1040.51|1042.42|1040.02|0
1655456740000|2022-06-17 09:05:40|1042.79|1040.39|1042.79|1040.39|1043.16|1040.76|1042.79|1040.39|0
1655456750000|2022-06-17 09:05:50|1043.66|1041.26|1044.04|1041.64|1044.04|1041.64|1043.66|1041.26|0
1655456760000|2022-06-17 09:06:00|1044.65|1042.25|1045.03|1042.63|1045.03|1042.63|1044.65|1042.25|0
1655456770000|2022-06-17 09:06:10|1045.15|1042.75|1045.9|1043.5|1045.9|1043.5|1044.78|1042.38|0
1655456780000|2022-06-17 09:06:20|1046.4|1044|1045.65|1043.25|1046.4|1044|1045.65|1043.25|0
1655456790000|2022-06-17 09:06:30|1045.9|1043.5|1046.28|1043.88|1046.28|1043.88|1045.9|1043.5|0
1655456800000|2022-06-17 09:06:40|1046.15|1043.75|1046|1043.6|1046.15|1043.75|1046|1043.6|0
1655456810000|2022-06-17 09:06:50|1045.87|1043.47|1045.87|1043.47|1046.37|1043.97|1045.87|1043.47|0
1655456820000|2022-06-17 09:07:00|1044.26|1041.86|1044.38|1041.98|1044.38|1041.98|1044.13|1041.73|0
1655456830000|2022-06-17 09:07:10|1044.13|1041.73|1045.25|1042.85|1045.62|1043.22|1044.13|1041.73|0
1655456840000|2022-06-17 09:07:20|1044.88|1042.48|1044.76|1042.36|1044.88|1042.48|1044.76|1042.36|0
1655456850000|2022-06-17 09:07:30|1044.88|1042.48|1044.51|1042.11|1044.88|1042.48|1044.51|1042.11|0
1655456860000|2022-06-17 09:07:40|1043.76|1041.36|1043.76|1041.36|1043.88|1041.48|1043.76|1041.36|0
1655456870000|2022-06-17 09:07:50|1042.89|1040.49|1043.13|1040.73|1043.26|1040.86|1042.89|1040.49|0
1655456880000|2022-06-17 09:08:00|1043.01|1040.61|1043.63|1041.23|1043.63|1041.23|1042.77|1040.37|0
1655456890000|2022-06-17 09:08:10|1043.38|1040.98|1043.63|1041.23|1043.63|1041.23|1043.38|1040.98|0
1655456900000|2022-06-17 09:08:20|1043.38|1040.98|1043.13|1040.73|1043.63|1041.23|1043.13|1040.73|0
1655456910000|2022-06-17 09:08:30|1043.26|1040.86|1043.13|1040.73|1043.26|1040.86|1043.13|1040.73|0
1655456920000|2022-06-17 09:08:40|1043.01|1040.61|1043.38|1040.98|1043.38|1040.98|1043.01|1040.61|0
1655456930000|2022-06-17 09:08:50|1043.63|1041.23|1043.63|1041.23|1043.63|1041.23|1043.38|1040.98|0
1655456940000|2022-06-17 09:09:00|1044.13|1041.73|1044.88|1042.48|1044.88|1042.48|1044.13|1041.73|0
1655456950000|2022-06-17 09:09:10|1044.63|1042.23|1043.88|1041.48|1044.63|1042.23|1043.88|1041.48|0
1655456960000|2022-06-17 09:09:20|1043.38|1040.98|1043.13|1040.73|1043.38|1040.98|1043.13|1040.73|0
1655456970000|2022-06-17 09:09:30|1043.01|1040.61|1043.63|1041.23|1043.76|1041.36|1043.01|1040.61|0
1655456980000|2022-06-17 09:09:40|1043.51|1041.11|1043.26|1040.86|1043.51|1041.11|1043.13|1040.73|0
1655456990000|2022-06-17 09:09:50|1044.13|1041.73|1044.26|1041.86|1044.26|1041.86|1044.13|1041.73|0
1655457000000|2022-06-17 09:10:00|1044.13|1041.73|1044.88|1042.48|1044.88|1042.48|1044.13|1041.73|0
1655457010000|2022-06-17 09:10:10|1044.38|1041.98|1045|1042.6|1045|1042.6|1044.38|1041.98|0
1655457020000|2022-06-17 09:10:20|1044.88|1042.48|1044.88|1042.48|1045.12|1042.72|1044.88|1042.48|0
1655457030000|2022-06-17 09:10:30|1045.12|1042.72|1044.88|1042.48|1045.25|1042.85|1044.88|1042.48|0
1655457040000|2022-06-17 09:10:40|1044.38|1041.98|1044.01|1041.61|1044.38|1041.98|1044.01|1041.61|0
1655457050000|2022-06-17 09:10:50|1043.88|1041.48|1043.38|1040.98|1044.13|1041.73|1043.38|1040.98|0
1655457060000|2022-06-17 09:11:00|1043.13|1040.73|1042.77|1040.37|1043.13|1040.73|1042.77|1040.37|0
1655457070000|2022-06-17 09:11:10|1043.13|1040.73|1043.63|1041.23|1043.76|1041.36|1043.13|1040.73|0
1655457080000|2022-06-17 09:11:20|1043.26|1040.86|1043.13|1040.73|1043.26|1040.86|1043.01|1040.61|0
1655457090000|2022-06-17 09:11:30|1042.52|1040.12|1042.64|1040.24|1043.13|1040.73|1042.52|1040.12|0
1655457100000|2022-06-17 09:11:40|1042.52|1040.12|1042.89|1040.49|1042.89|1040.49|1042.39|1039.99|0
1655457110000|2022-06-17 09:11:50|1042.77|1040.37|1042.14|1039.74|1042.77|1040.37|1042.14|1039.74|0
1655457120000|2022-06-17 09:12:00|1042.39|1039.99|1041.89|1039.49|1042.39|1039.99|1041.89|1039.49|0
1655457130000|2022-06-17 09:12:10|1042.02|1039.62|1041.64|1039.24|1042.02|1039.62|1041.52|1039.12|0
1655457140000|2022-06-17 09:12:20|1042.02|1039.62|1041.52|1039.12|1042.02|1039.62|1041.27|1038.87|0
1655457150000|2022-06-17 09:12:30|1041.89|1039.49|1041.39|1038.99|1041.89|1039.49|1041.39|1038.99|0
1655457160000|2022-06-17 09:12:40|1040.9|1038.5|1040.65|1038.25|1041.14|1038.74|1040.65|1038.25|0
1655457170000|2022-06-17 09:12:50|1040.9|1038.5|1041.14|1038.74|1041.14|1038.74|1040.78|1038.38|0
1655457180000|2022-06-17 09:13:00|1040.9|1038.5|1040.4|1038|1040.9|1038.5|1040.15|1037.75|0
1655457190000|2022-06-17 09:13:10|1041.14|1038.74|1040.28|1037.88|1041.14|1038.74|1040.28|1037.88|0
1655457200000|2022-06-17 09:13:20|1040.15|1037.75|1040.15|1037.75|1040.4|1038|1040.15|1037.75|0
1655457210000|2022-06-17 09:13:30|1040.4|1038|1040.15|1037.75|1040.4|1038|1040.15|1037.75|0
1655457220000|2022-06-17 09:13:40|1040.4|1038|1041.14|1038.74|1041.14|1038.74|1040.4|1038|0
1655457230000|2022-06-17 09:13:50|1040.9|1038.5|1040.9|1038.5|1041.14|1038.74|1040.9|1038.5|0
1655457240000|2022-06-17 09:14:00|1040.4|1038|1040.9|1038.5|1040.9|1038.5|1040.4|1038|0
1655457250000|2022-06-17 09:14:10|1040.78|1038.38|1040.65|1038.25|1040.78|1038.38|1040.53|1038.13|0
1655457260000|2022-06-17 09:14:20|1040.9|1038.5|1040.9|1038.5|1040.9|1038.5|1040.78|1038.38|0
1655457270000|2022-06-17 09:14:30|1040.65|1038.25|1040.4|1038|1040.65|1038.25|1040.4|1038|0
1655457280000|2022-06-17 09:14:40|1040.9|1038.5|1040.65|1038.25|1040.9|1038.5|1040.53|1038.13|0
1655457290000|2022-06-17 09:14:50|1040.9|1038.5|1040.65|1038.25|1041.03|1038.63|1040.65|1038.25|0
1655457300000|2022-06-17 09:15:00|1039.9|1037.5|1040.15|1037.75|1040.15|1037.75|1039.9|1037.5|0
1655457310000|2022-06-17 09:15:10|1040.28|1037.88|1041.03|1038.63|1041.39|1038.99|1040.28|1037.88|0
1655457320000|2022-06-17 09:15:20|1041.14|1038.74|1040.65|1038.25|1041.14|1038.74|1040.53|1038.13|0
1655457330000|2022-06-17 09:15:30|1040.53|1038.13|1040.03|1037.63|1040.53|1038.13|1039.78|1037.38|0
1655457340000|2022-06-17 09:15:40|1041.39|1038.99|1041.64|1039.24|1041.89|1039.49|1041.39|1038.99|0
1655457350000|2022-06-17 09:15:50|1041.52|1039.12|1041.64|1039.24|1041.64|1039.24|1041.52|1039.12|0
1655457360000|2022-06-17 09:16:00|1042.14|1039.74|1042.14|1039.74|1042.52|1040.12|1042.14|1039.74|0
1655457370000|2022-06-17 09:16:10|1041.89|1039.49|1040.9|1038.5|1041.89|1039.49|1040.9|1038.5|0
1655457380000|2022-06-17 09:16:20|1041.14|1038.74|1040.78|1038.38|1041.14|1038.74|1040.78|1038.38|0
1655457390000|2022-06-17 09:16:30|1040.65|1038.25|1041.89|1039.49|1041.89|1039.49|1040.65|1038.25|0
1655457400000|2022-06-17 09:16:40|1041.77|1039.37|1041.89|1039.49|1041.89|1039.49|1041.64|1039.24|0
1655457410000|2022-06-17 09:16:50|1042.39|1039.99|1042.14|1039.74|1042.39|1039.99|1042.14|1039.74|0
1655457420000|2022-06-17 09:17:00|1041.89|1039.49|1042.77|1040.37|1042.77|1040.37|1041.89|1039.49|0
1655457430000|2022-06-17 09:17:10|1041.89|1039.49|1042.52|1040.12|1042.52|1040.12|1041.89|1039.49|0
1655457440000|2022-06-17 09:17:20|1042.77|1040.37|1042.77|1040.37|1042.89|1040.49|1042.64|1040.24|0
1655457450000|2022-06-17 09:17:30|1042.89|1040.49|1042.77|1040.37|1042.89|1040.49|1042.64|1040.24|0
1655457460000|2022-06-17 09:17:40|1042.89|1040.49|1042.89|1040.49|1042.89|1040.49|1042.77|1040.37|0
1655457470000|2022-06-17 09:17:50|1042.77|1040.37|1042.52|1040.12|1042.77|1040.37|1042.39|1039.99|0
1655457480000|2022-06-17 09:18:00|1042.64|1040.24|1042.52|1040.12|1042.89|1040.49|1042.52|1040.12|0
1655457490000|2022-06-17 09:18:10|1042.39|1039.99|1042.77|1040.37|1042.77|1040.37|1042.39|1039.99|0
1655457500000|2022-06-17 09:18:20|1042.89|1040.49|1041.89|1039.49|1042.89|1040.49|1041.89|1039.49|0
1655457510000|2022-06-17 09:18:30|1041.64|1039.24|1042.02|1039.62|1042.02|1039.62|1041.64|1039.24|0
1655457520000|2022-06-17 09:18:40|1041.77|1039.37|1041.64|1039.24|1041.77|1039.37|1041.64|1039.24|0
1655457530000|2022-06-17 09:18:50|1041.52|1039.12|1041.52|1039.12|1041.64|1039.24|1041.52|1039.12|0
1655457540000|2022-06-17 09:19:00|1041.64|1039.24|1041.77|1039.37|1042.02|1039.62|1041.64|1039.24|0
1655457550000|2022-06-17 09:19:10|1041.89|1039.49|1041.77|1039.37|1041.89|1039.49|1041.39|1038.99|0
1655457560000|2022-06-17 09:19:20|1041.89|1039.49|1042.39|1039.99|1042.39|1039.99|1041.89|1039.49|0
1655457570000|2022-06-17 09:19:30|1043.26|1040.86|1043.26|1040.86|1043.38|1040.98|1042.89|1040.49|0
1655457580000|2022-06-17 09:19:40|1043.13|1040.73|1043.38|1040.98|1043.51|1041.11|1043.13|1040.73|0
1655457590000|2022-06-17 09:19:50|1043.26|1040.86|1043.26|1040.86|1043.26|1040.86|1043.13|1040.73|0
1655457600000|2022-06-17 09:20:00|1043.38|1040.98|1042.77|1040.37|1043.38|1040.98|1042.14|1039.74|0
1655457610000|2022-06-17 09:20:10|1042.39|1039.99|1042.64|1040.24|1042.64|1040.24|1042.39|1039.99|0
1655457620000|2022-06-17 09:20:20|1042.89|1040.49|1043.13|1040.73|1043.13|1040.73|1042.77|1040.37|0
1655457630000|2022-06-17 09:20:30|1043.26|1040.86|1043.63|1041.23|1043.76|1041.36|1043.26|1040.86|0
1655457640000|2022-06-17 09:20:40|1043.88|1041.48|1044.51|1042.11|1044.51|1042.11|1043.88|1041.48|0
1655457650000|2022-06-17 09:20:50|1044.63|1042.23|1045.37|1042.97|1045.37|1042.97|1044.63|1042.23|0
1655457660000|2022-06-17 09:21:00|1045.5|1043.1|1045.87|1043.47|1045.87|1043.47|1045.5|1043.1|0
1655457670000|2022-06-17 09:21:10|1045.75|1043.35|1045.87|1043.47|1045.87|1043.47|1045.62|1043.22|0
1655457680000|2022-06-17 09:21:20|1046.12|1043.72|1046.12|1043.72|1046.5|1044.1|1046.12|1043.72|0
1655457690000|2022-06-17 09:21:30|1046.5|1044.1|1046.12|1043.72|1046.5|1044.1|1046.12|1043.72|0
1655457700000|2022-06-17 09:21:40|1046.5|1044.1|1046.37|1043.97|1046.5|1044.1|1046.37|1043.97|0
1655457710000|2022-06-17 09:21:50|1046.5|1044.1|1047.11|1044.71|1047.11|1044.71|1046.5|1044.1|0
1655457720000|2022-06-17 09:22:00|1047.36|1044.96|1047.61|1045.21|1047.61|1045.21|1047.24|1044.84|0
1655457730000|2022-06-17 09:22:10|1047.36|1044.96|1047.11|1044.71|1047.49|1045.09|1047.11|1044.71|0
1655457740000|2022-06-17 09:22:20|1047.49|1045.09|1047.49|1045.09|1047.49|1045.09|1047.36|1044.96|0
1655457750000|2022-06-17 09:22:30|1047.61|1045.21|1046.75|1044.35|1047.61|1045.21|1046.75|1044.35|0
1655457760000|2022-06-17 09:22:40|1046.62|1044.22|1045.75|1043.35|1046.62|1044.22|1045.37|1042.97|0
1655457770000|2022-06-17 09:22:50|1045.37|1042.97|1046.12|1043.72|1046.12|1043.72|1045.37|1042.97|0
1655457780000|2022-06-17 09:23:00|1045.87|1043.47|1045|1042.6|1045.87|1043.47|1044.76|1042.36|0
1655457790000|2022-06-17 09:23:10|1045.12|1042.72|1046.37|1043.97|1046.37|1043.97|1045.12|1042.72|0
1655457800000|2022-06-17 09:23:20|1045.75|1043.35|1045.87|1043.47|1045.87|1043.47|1045.75|1043.35|0
1655457810000|2022-06-17 09:23:30|1046.37|1043.97|1046.5|1044.1|1046.62|1044.22|1046.37|1043.97|0
1655457820000|2022-06-17 09:23:40|1045.87|1043.47|1045.62|1043.22|1046.12|1043.72|1045.62|1043.22|0
1655457830000|2022-06-17 09:23:50|1045.87|1043.47|1045.37|1042.97|1045.87|1043.47|1045|1042.6|0
1655457850000|2022-06-17 09:24:10|1044.87|1042.47|1044.51|1042.11|1044.87|1042.47|1044.51|1042.11|0
1655457860000|2022-06-17 09:24:20|1045.5|1043.1|1045.5|1043.1|1045.5|1043.1|1045.37|1042.97|0
1655457870000|2022-06-17 09:24:30|1045.37|1042.97|1045.87|1043.47|1045.87|1043.47|1045.37|1042.97|0
1655457880000|2022-06-17 09:24:40|1045.62|1043.22|1045.62|1043.22|1045.62|1043.22|1045.37|1042.97|0
1655457890000|2022-06-17 09:24:50|1045.5|1043.1|1046.37|1043.97|1046.37|1043.97|1045.5|1043.1|0
1655457900000|2022-06-17 09:25:00|1046.5|1044.1|1045.75|1043.35|1046.5|1044.1|1045.75|1043.35|0
1655457910000|2022-06-17 09:25:10|1046.62|1044.22|1046.12|1043.72|1046.62|1044.22|1046.12|1043.72|0
1655457920000|2022-06-17 09:25:20|1046|1043.6|1045.87|1043.47|1046.12|1043.72|1045.87|1043.47|0
1655457930000|2022-06-17 09:25:30|1045.75|1043.35|1045.62|1043.22|1045.75|1043.35|1045.37|1042.97|0
1655457940000|2022-06-17 09:25:40|1045.87|1043.47|1045.62|1043.22|1045.87|1043.47|1045.62|1043.22|0
1655457950000|2022-06-17 09:25:50|1045.37|1042.97|1045.87|1043.47|1045.87|1043.47|1045.37|1042.97|0
1655457960000|2022-06-17 09:26:00|1045.75|1043.35|1045.25|1042.85|1045.87|1043.47|1045.25|1042.85|0
1655457970000|2022-06-17 09:26:10|1045.12|1042.72|1045.37|1042.97|1045.37|1042.97|1045|1042.6|0
1655457980000|2022-06-17 09:26:20|1044.76|1042.36|1044.87|1042.47|1044.87|1042.47|1044.51|1042.11|0
1655457990000|2022-06-17 09:26:30|1044.63|1042.23|1044.87|1042.47|1045.12|1042.72|1044.63|1042.23|0
1655458000000|2022-06-17 09:26:40|1045|1042.6|1045|1042.6|1045|1042.6|1045|1042.6|0
1655458010000|2022-06-17 09:26:50|1045.12|1042.72|1044.87|1042.47|1045.12|1042.72|1044.87|1042.47|0
1655458020000|2022-06-17 09:27:00|1044.26|1041.86|1043.76|1041.36|1044.26|1041.86|1043.76|1041.36|0
1655458030000|2022-06-17 09:27:10|1043.88|1041.48|1045|1042.6|1045|1042.6|1043.88|1041.48|0
1655458040000|2022-06-17 09:27:20|1045.12|1042.72|1044.87|1042.47|1045.12|1042.72|1044.87|1042.47|0
1655458050000|2022-06-17 09:27:30|1044.38|1041.98|1043.01|1040.61|1044.38|1041.98|1043.01|1040.61|0
1655458060000|2022-06-17 09:27:40|1042.89|1040.49|1042.77|1040.37|1043.13|1040.73|1042.77|1040.37|0
1655458070000|2022-06-17 09:27:50|1042.64|1040.24|1042.52|1040.12|1042.64|1040.24|1042.52|1040.12|0
1655458080000|2022-06-17 09:28:00|1042.89|1040.49|1042.64|1040.24|1042.89|1040.49|1042.52|1040.12|0
1655458090000|2022-06-17 09:28:10|1042.27|1039.87|1042.14|1039.74|1042.64|1040.24|1042.14|1039.74|0
1655458100000|2022-06-17 09:28:20|1042.39|1039.99|1042.39|1039.99|1042.39|1039.99|1042.39|1039.99|0
1655458110000|2022-06-17 09:28:30|1042.14|1039.74|1042.52|1040.12|1042.52|1040.12|1042.14|1039.74|0
1655458120000|2022-06-17 09:28:40|1042.39|1039.99|1042.77|1040.37|1042.77|1040.37|1042.39|1039.99|0
1655458130000|2022-06-17 09:28:50|1042.64|1040.24|1043.13|1040.73|1043.38|1040.98|1042.64|1040.24|0
1655458140000|2022-06-17 09:29:00|1043.38|1040.98|1043.88|1041.48|1043.88|1041.48|1043.38|1040.98|0
1655458150000|2022-06-17 09:29:10|1043.63|1041.23|1044.01|1041.61|1044.01|1041.61|1043.63|1041.23|0
1655458160000|2022-06-17 09:29:20|1044.13|1041.73|1043.13|1040.73|1044.13|1041.73|1043.13|1040.73|0
1655458170000|2022-06-17 09:29:30|1043.26|1040.86|1043.63|1041.23|1043.63|1041.23|1043.26|1040.86|0
1655458180000|2022-06-17 09:29:40|1043.38|1040.98|1043.88|1041.48|1043.88|1041.48|1043.38|1040.98|0
1655458190000|2022-06-17 09:29:50|1043.76|1041.36|1043.76|1041.36|1043.88|1041.48|1043.76|1041.36|0
1655458200000|2022-06-17 09:30:00|1043.88|1041.48|1043.63|1041.23|1043.88|1041.48|1043.63|1041.23|0
1655458210000|2022-06-17 09:30:10|1044.38|1041.98|1044.38|1041.98|1044.63|1042.23|1044.38|1041.98|0
1655458220000|2022-06-17 09:30:20|1044.87|1042.47|1044.87|1042.47|1044.87|1042.47|1044.63|1042.23|0
1655458230000|2022-06-17 09:30:30|1044.63|1042.23|1046.12|1043.72|1046.12|1043.72|1044.63|1042.23|0
1655458240000|2022-06-17 09:30:40|1046.37|1043.97|1047.11|1044.71|1047.11|1044.71|1046.12|1043.72|0
1655458250000|2022-06-17 09:30:50|1046.86|1044.46|1046.86|1044.46|1046.86|1044.46|1046.62|1044.22|0
1655458260000|2022-06-17 09:31:00|1046.37|1043.97|1046.37|1043.97|1046.62|1044.22|1046.12|1043.72|0
1655458270000|2022-06-17 09:31:10|1046.12|1043.72|1045.87|1043.47|1046.25|1043.85|1045.87|1043.47|0
1655458280000|2022-06-17 09:31:20|1045.62|1043.22|1045.5|1043.1|1045.62|1043.22|1045.37|1042.97|0
1655458290000|2022-06-17 09:31:30|1045.37|1042.97|1045.37|1042.97|1045.37|1042.97|1045.37|1042.97|0
1655458300000|2022-06-17 09:31:40|1045.62|1043.22|1046.12|1043.72|1046.12|1043.72|1045.62|1043.22|0
1655458310000|2022-06-17 09:31:50|1045.87|1043.47|1045.87|1043.47|1045.87|1043.47|1045.87|1043.47|0
1655458320000|2022-06-17 09:32:00|1046|1043.6|1046.12|1043.72|1046.12|1043.72|1046|1043.6|0
1655458330000|2022-06-17 09:32:10|1045.62|1043.22|1045.5|1043.1|1045.62|1043.22|1045.37|1042.97|0
1655458340000|2022-06-17 09:32:20|1045.62|1043.22|1045.87|1043.47|1045.87|1043.47|1045.62|1043.22|0
1655458350000|2022-06-17 09:32:30|1046|1043.6|1046.12|1043.72|1046.12|1043.72|1046|1043.6|0
1655458360000|2022-06-17 09:32:40|1046.37|1043.97|1046.86|1044.46|1046.86|1044.46|1046.37|1043.97|0
1655458370000|2022-06-17 09:32:50|1047.11|1044.71|1046.86|1044.46|1047.11|1044.71|1046.86|1044.46|0
1655458380000|2022-06-17 09:33:00|1046.62|1044.22|1046.75|1044.35|1046.75|1044.35|1046.25|1043.85|0
1655458390000|2022-06-17 09:33:10|1046.99|1044.59|1047.11|1044.71|1047.11|1044.71|1046.99|1044.59|0
1655458400000|2022-06-17 09:33:20|1046.99|1044.59|1047.49|1045.09|1047.49|1045.09|1046.99|1044.59|0
1655458410000|2022-06-17 09:33:30|1047.36|1044.96|1047.24|1044.84|1047.36|1044.96|1046.99|1044.59|0
1655458420000|2022-06-17 09:33:40|1047.36|1044.96|1046.99|1044.59|1047.36|1044.96|1046.86|1044.46|0
1655458430000|2022-06-17 09:33:50|1047.36|1044.96|1047.61|1045.21|1047.61|1045.21|1047.36|1044.96|0
1655458440000|2022-06-17 09:34:00|1047.11|1044.71|1047.36|1044.96|1047.36|1044.96|1046.86|1044.46|0
1655458450000|2022-06-17 09:34:10|1047.24|1044.84|1047.11|1044.71|1047.36|1044.96|1047.11|1044.71|0
1655458460000|2022-06-17 09:34:20|1046.86|1044.46|1046.62|1044.22|1046.86|1044.46|1046.62|1044.22|0
1655458470000|2022-06-17 09:34:30|1046.86|1044.46|1046.25|1043.85|1046.86|1044.46|1046.25|1043.85|0
1655458480000|2022-06-17 09:34:40|1046|1043.6|1046.25|1043.85|1046.25|1043.85|1046|1043.6|0
1655458490000|2022-06-17 09:34:50|1046.12|1043.72|1045.62|1043.22|1046.12|1043.72|1045.62|1043.22|0
1655458500000|2022-06-17 09:35:00|1046|1043.6|1045.62|1043.22|1046|1043.6|1045.62|1043.22|0
1655458510000|2022-06-17 09:35:10|1045.37|1042.97|1044.26|1041.86|1045.37|1042.97|1044.26|1041.86|0
1655458520000|2022-06-17 09:35:20|1044.87|1042.47|1044.38|1041.98|1044.87|1042.47|1044.38|1041.98|0
1655458530000|2022-06-17 09:35:30|1044.51|1042.11|1044.26|1041.86|1044.51|1042.11|1044.26|1041.86|0
1655458540000|2022-06-17 09:35:40|1044.01|1041.61|1044.51|1042.11|1044.51|1042.11|1043.88|1041.48|0
1655458550000|2022-06-17 09:35:50|1044.87|1042.47|1044.76|1042.36|1045|1042.6|1044.76|1042.36|0
1655458560000|2022-06-17 09:36:00|1044.87|1042.47|1044.51|1042.11|1045|1042.6|1044.51|1042.11|0
1655458570000|2022-06-17 09:36:10|1044.38|1041.98|1043.88|1041.48|1044.38|1041.98|1043.88|1041.48|0
1655458580000|2022-06-17 09:36:20|1044.13|1041.73|1043.88|1041.48|1044.38|1041.98|1043.88|1041.48|0
1655458590000|2022-06-17 09:36:30|1043.63|1041.23|1043.63|1041.23|1043.88|1041.48|1043.63|1041.23|0
1655458600000|2022-06-17 09:36:40|1043.38|1040.98|1043.63|1041.23|1043.88|1041.48|1043.38|1040.98|0
1655458610000|2022-06-17 09:36:50|1043.13|1040.73|1042.64|1040.24|1043.13|1040.73|1042.39|1039.99|0
1655458620000|2022-06-17 09:37:00|1042.88|1040.48|1043.88|1041.48|1043.88|1041.48|1042.88|1040.48|0
1655458630000|2022-06-17 09:37:10|1044.38|1041.98|1044.87|1042.47|1044.87|1042.47|1044.38|1041.98|0
1655458640000|2022-06-17 09:37:20|1045.12|1042.72|1045|1042.6|1045.12|1042.72|1044.87|1042.47|0
1655458650000|2022-06-17 09:37:30|1045.12|1042.72|1044.63|1042.23|1045.12|1042.72|1044.63|1042.23|0
1655458660000|2022-06-17 09:37:40|1044.87|1042.47|1044.63|1042.23|1044.87|1042.47|1044.63|1042.23|0
1655458670000|2022-06-17 09:37:50|1044.51|1042.11|1044.38|1041.98|1044.51|1042.11|1044.38|1041.98|0
1655458680000|2022-06-17 09:38:00|1044.13|1041.73|1045.5|1043.1|1045.5|1043.1|1044.01|1041.61|0
1655458690000|2022-06-17 09:38:10|1046.37|1043.97|1046.86|1044.46|1046.86|1044.46|1046.12|1043.72|0
1655458700000|2022-06-17 09:38:20|1047.36|1044.96|1046.86|1044.46|1047.36|1044.96|1046.86|1044.46|0
1655458710000|2022-06-17 09:38:30|1046.62|1044.22|1046.62|1044.22|1046.62|1044.22|1046.62|1044.22|0
1655458720000|2022-06-17 09:38:40|1046.37|1043.97|1046.86|1044.46|1046.99|1044.59|1046.37|1043.97|0
1655458730000|2022-06-17 09:38:50|1047.24|1044.84|1046.99|1044.59|1047.24|1044.84|1046.86|1044.46|0
1655458740000|2022-06-17 09:39:00|1046.86|1044.46|1046.75|1044.35|1046.86|1044.46|1046.62|1044.22|0
1655458750000|2022-06-17 09:39:10|1046.62|1044.22|1046.86|1044.46|1047.11|1044.71|1046.62|1044.22|0
1655458760000|2022-06-17 09:39:20|1047.11|1044.71|1047.24|1044.84|1047.36|1044.96|1047.11|1044.71|0
1655458770000|2022-06-17 09:39:30|1047.36|1044.96|1047.11|1044.71|1047.36|1044.96|1047.11|1044.71|0
1655458780000|2022-06-17 09:39:40|1047.24|1044.84|1047.61|1045.21|1047.61|1045.21|1046.99|1044.59|0
1655458790000|2022-06-17 09:39:50|1047.11|1044.71|1047.11|1044.71|1047.11|1044.71|1046.62|1044.22|0
1655458800000|2022-06-17 09:40:00|1047.61|1045.21|1047.49|1045.09|1047.61|1045.21|1047.36|1044.96|0
1655458810000|2022-06-17 09:40:10|1047.24|1044.84|1048.11|1045.71|1048.11|1045.71|1047.24|1044.84|0
1655458820000|2022-06-17 09:40:20|1048.36|1045.96|1048.74|1046.34|1048.85|1046.45|1048.36|1045.96|0
1655458830000|2022-06-17 09:40:30|1048.61|1046.21|1049.1|1046.7|1049.1|1046.7|1048.61|1046.21|0
1655458840000|2022-06-17 09:40:40|1048.98|1046.58|1048.61|1046.21|1049.1|1046.7|1048.61|1046.21|0
1655458850000|2022-06-17 09:40:50|1049.1|1046.7|1049.6|1047.2|1049.6|1047.2|1049.1|1046.7|0
1655458860000|2022-06-17 09:41:00|1049.48|1047.08|1049.6|1047.2|1049.6|1047.2|1049.48|1047.08|0
1655458870000|2022-06-17 09:41:10|1049.73|1047.33|1049.6|1047.2|1049.73|1047.33|1049.6|1047.2|0
1655458880000|2022-06-17 09:41:20|1049.85|1047.45|1049.73|1047.33|1049.85|1047.45|1049.73|1047.33|0
1655458890000|2022-06-17 09:41:30|1049.85|1047.45|1049.85|1047.45|1049.85|1047.45|1049.73|1047.33|0
1655458900000|2022-06-17 09:41:40|1049.98|1047.58|1049.85|1047.45|1049.98|1047.58|1049.85|1047.45|0
1655458910000|2022-06-17 09:41:50|1049.6|1047.2|1049.6|1047.2|1049.85|1047.45|1049.6|1047.2|0
1655458920000|2022-06-17 09:42:00|1049.85|1047.45|1051.09|1048.69|1051.09|1048.69|1049.85|1047.45|0
1655458930000|2022-06-17 09:42:10|1050.35|1047.95|1050.35|1047.95|1050.48|1048.08|1050.1|1047.7|0
1655458940000|2022-06-17 09:42:20|1050.6|1048.2|1050.73|1048.33|1050.73|1048.33|1050.6|1048.2|0
1655458950000|2022-06-17 09:42:30|1050.84|1048.44|1051.34|1048.94|1051.34|1048.94|1050.84|1048.44|0
1655458960000|2022-06-17 09:42:40|1051.59|1049.19|1052.09|1049.69|1052.09|1049.69|1051.59|1049.19|0
1655458970000|2022-06-17 09:42:50|1052.83|1050.43|1053.58|1051.18|1053.58|1051.18|1052.83|1050.43|0
1655458980000|2022-06-17 09:43:00|1053.33|1050.93|1053.08|1050.68|1053.33|1050.93|1053.08|1050.68|0
1655458990000|2022-06-17 09:43:10|1053.33|1050.93|1053.33|1050.93|1053.58|1051.18|1053.08|1050.68|0
1655459000000|2022-06-17 09:43:20|1053.83|1051.43|1053.08|1050.68|1053.83|1051.43|1053.08|1050.68|0
1655459010000|2022-06-17 09:43:30|1053.58|1051.18|1053.96|1051.56|1053.96|1051.56|1053.58|1051.18|0
1655459020000|2022-06-17 09:43:40|1054.08|1051.68|1054.21|1051.81|1054.33|1051.93|1054.08|1051.68|0
1655459030000|2022-06-17 09:43:50|1054.08|1051.68|1054.46|1052.06|1054.46|1052.06|1054.08|1051.68|0
1655459040000|2022-06-17 09:44:00|1053.83|1051.43|1054.33|1051.93|1054.33|1051.93|1053.83|1051.43|0
1655459050000|2022-06-17 09:44:10|1054.08|1051.68|1054.33|1051.93|1054.33|1051.93|1054.08|1051.68|0
1655459060000|2022-06-17 09:44:20|1054.58|1052.18|1054.83|1052.43|1055.07|1052.67|1054.58|1052.18|0
1655459070000|2022-06-17 09:44:30|1054.58|1052.18|1054.33|1051.93|1054.58|1052.18|1054.33|1051.93|0
1655459080000|2022-06-17 09:44:40|1054.21|1051.81|1054.33|1051.93|1054.33|1051.93|1054.21|1051.81|0
1655459090000|2022-06-17 09:44:50|1054.21|1051.81|1054.08|1051.68|1054.21|1051.81|1054.08|1051.68|0
1655459100000|2022-06-17 09:45:00|1054.58|1052.18|1054.83|1052.43|1054.83|1052.43|1054.33|1051.93|0
1655459110000|2022-06-17 09:45:10|1054.58|1052.18|1055.82|1053.42|1055.82|1053.42|1054.58|1052.18|0
1655459120000|2022-06-17 09:45:20|1055.2|1052.8|1054.83|1052.43|1055.32|1052.92|1054.83|1052.43|0
1655459130000|2022-06-17 09:45:30|1055.07|1052.67|1055.07|1052.67|1055.07|1052.67|1055.07|1052.67|0
1655459140000|2022-06-17 09:45:40|1054.71|1052.31|1054.08|1051.68|1054.71|1052.31|1054.08|1051.68|0
1655459150000|2022-06-17 09:45:50|1054.33|1051.93|1054.58|1052.18|1054.58|1052.18|1054.33|1051.93|0
1655459160000|2022-06-17 09:46:00|1054.33|1051.93|1054.33|1051.93|1054.33|1051.93|1054.08|1051.68|0
1655459170000|2022-06-17 09:46:10|1054.46|1052.06|1054.71|1052.31|1054.83|1052.43|1054.46|1052.06|0
1655459180000|2022-06-17 09:46:20|1054.95|1052.55|1054.58|1052.18|1055.07|1052.67|1054.58|1052.18|0
1655459190000|2022-06-17 09:46:30|1054.33|1051.93|1054.33|1051.93|1054.33|1051.93|1054.33|1051.93|0
1655459200000|2022-06-17 09:46:40|1054.58|1052.18|1055.32|1052.92|1055.32|1052.92|1054.58|1052.18|0
1655459210000|2022-06-17 09:46:50|1055.2|1052.8|1054.71|1052.31|1055.57|1053.17|1054.71|1052.31|0
1655459220000|2022-06-17 09:47:00|1054.83|1052.43|1054.83|1052.43|1054.83|1052.43|1054.58|1052.18|0
1655459230000|2022-06-17 09:47:10|1055.45|1053.05|1055.82|1053.42|1055.82|1053.42|1055.45|1053.05|0
1655459240000|2022-06-17 09:47:20|1056.32|1053.92|1055.57|1053.17|1056.32|1053.92|1055.57|1053.17|0
1655459250000|2022-06-17 09:47:30|1055.32|1052.92|1056.32|1053.92|1056.32|1053.92|1055.32|1052.92|0
1655459260000|2022-06-17 09:47:40|1055.82|1053.42|1055.57|1053.17|1055.82|1053.42|1055.57|1053.17|0
1655459270000|2022-06-17 09:47:50|1055.32|1052.92|1055.57|1053.17|1055.57|1053.17|1055.32|1052.92|0
1655459280000|2022-06-17 09:48:00|1055.7|1053.3|1055.57|1053.17|1055.7|1053.3|1055.57|1053.17|0
1655459290000|2022-06-17 09:48:10|1056.07|1053.67|1057.06|1054.66|1057.06|1054.66|1056.07|1053.67|0
1655459300000|2022-06-17 09:48:20|1056.57|1054.17|1057.56|1055.16|1057.56|1055.16|1056.57|1054.17|0
1655459310000|2022-06-17 09:48:30|1057.31|1054.91|1057.31|1054.91|1057.56|1055.16|1057.31|1054.91|0
1655459320000|2022-06-17 09:48:40|1057.06|1054.66|1057.56|1055.16|1057.56|1055.16|1057.06|1054.66|0
1655459330000|2022-06-17 09:48:50|1057.69|1055.29|1057.81|1055.41|1057.81|1055.41|1057.69|1055.29|0
1655459340000|2022-06-17 09:49:00|1057.56|1055.16|1057.56|1055.16|1057.56|1055.16|1057.56|1055.16|0
1655459350000|2022-06-17 09:49:10|1057.06|1054.66|1056.57|1054.17|1057.06|1054.66|1056.57|1054.17|0
1655459360000|2022-06-17 09:49:20|1056.32|1053.92|1056.57|1054.17|1056.7|1054.3|1056.32|1053.92|0
1655459370000|2022-06-17 09:49:30|1056.82|1054.42|1056.82|1054.42|1056.82|1054.42|1056.82|1054.42|0
1655459380000|2022-06-17 09:49:40|1056.95|1054.55|1057.31|1054.91|1057.31|1054.91|1056.95|1054.55|0
1655459390000|2022-06-17 09:49:50|1057.81|1055.41|1056.57|1054.17|1057.81|1055.41|1056.57|1054.17|0
1655459400000|2022-06-17 09:50:00|1056.07|1053.67|1054.33|1051.93|1056.07|1053.67|1054.33|1051.93|0
1655459410000|2022-06-17 09:50:10|1054.08|1051.68|1051.97|1049.57|1054.08|1051.68|1051.97|1049.57|0
1655459420000|2022-06-17 09:50:20|1052.34|1049.94|1052.83|1050.43|1052.83|1050.43|1052.34|1049.94|0
1655459430000|2022-06-17 09:50:30|1051.84|1049.44|1052.72|1050.32|1052.96|1050.56|1051.84|1049.44|0
1655459440000|2022-06-17 09:50:40|1052.59|1050.19|1051.84|1049.44|1052.83|1050.43|1051.84|1049.44|0
1655459450000|2022-06-17 09:50:50|1052.22|1049.82|1051.84|1049.44|1052.47|1050.07|1051.84|1049.44|0
1655459460000|2022-06-17 09:51:00|1051.72|1049.32|1051.09|1048.69|1051.72|1049.32|1051.09|1048.69|0
1655459470000|2022-06-17 09:51:10|1050.97|1048.57|1050.35|1047.95|1050.97|1048.57|1050.35|1047.95|0
1655459480000|2022-06-17 09:51:20|1050.48|1048.08|1050.35|1047.95|1050.48|1048.08|1050.35|1047.95|0
1655459490000|2022-06-17 09:51:30|1050.1|1047.7|1050.1|1047.7|1050.35|1047.95|1050.1|1047.7|0
1655459500000|2022-06-17 09:51:40|1050.35|1047.95|1049.35|1046.95|1050.35|1047.95|1049.35|1046.95|0
1655459510000|2022-06-17 09:51:50|1050.6|1048.2|1049.98|1047.58|1050.6|1048.2|1049.85|1047.45|0
1655459520000|2022-06-17 09:52:00|1049.35|1046.95|1049.85|1047.45|1050.35|1047.95|1049.35|1046.95|0
1655459530000|2022-06-17 09:52:10|1049.6|1047.2|1049.35|1046.95|1049.6|1047.2|1049.35|1046.95|0
1655459540000|2022-06-17 09:52:20|1049.6|1047.2|1049.6|1047.2|1049.6|1047.2|1049.6|1047.2|0
1655459550000|2022-06-17 09:52:30|1049.48|1047.08|1050.1|1047.7|1050.1|1047.7|1049.48|1047.08|0
1655459560000|2022-06-17 09:52:40|1049.6|1047.2|1049.85|1047.45|1049.85|1047.45|1049.6|1047.2|0
1655459570000|2022-06-17 09:52:50|1049.6|1047.2|1049.35|1046.95|1049.6|1047.2|1049.35|1046.95|0
1655459580000|2022-06-17 09:53:00|1049.23|1046.83|1049.35|1046.95|1049.6|1047.2|1049.1|1046.7|0
1655459590000|2022-06-17 09:53:10|1049.6|1047.2|1050.35|1047.95|1050.35|1047.95|1049.6|1047.2|0
1655459600000|2022-06-17 09:53:20|1049.23|1046.83|1049.1|1046.7|1049.35|1046.95|1049.1|1046.7|0
1655459610000|2022-06-17 09:53:30|1048.73|1046.33|1048.11|1045.71|1048.85|1046.45|1048.11|1045.71|0
1655459620000|2022-06-17 09:53:40|1047.86|1045.46|1047.11|1044.71|1047.86|1045.46|1047.11|1044.71|0
1655459630000|2022-06-17 09:53:50|1047.36|1044.96|1046.25|1043.85|1047.61|1045.21|1046.25|1043.85|0
1655459640000|2022-06-17 09:54:00|1046.37|1043.97|1047.11|1044.71|1047.11|1044.71|1046.12|1043.72|0
1655459650000|2022-06-17 09:54:10|1046.62|1044.22|1046.12|1043.72|1046.62|1044.22|1046.12|1043.72|0
1655459660000|2022-06-17 09:54:20|1045.62|1043.22|1045.75|1043.35|1046.37|1043.97|1045.62|1043.22|0
1655459670000|2022-06-17 09:54:30|1046.12|1043.72|1046.37|1043.97|1046.62|1044.22|1046.12|1043.72|0
1655459680000|2022-06-17 09:54:40|1046.12|1043.72|1045.62|1043.22|1046.12|1043.72|1045.37|1042.97|0
1655459690000|2022-06-17 09:54:50|1045.37|1042.97|1046.37|1043.97|1046.37|1043.97|1045.37|1042.97|0
1655459700000|2022-06-17 09:55:00|1045.87|1043.47|1045.37|1042.97|1045.87|1043.47|1045.37|1042.97|0
1655459710000|2022-06-17 09:55:10|1045.62|1043.22|1045.37|1042.97|1045.62|1043.22|1045.37|1042.97|0
1655459720000|2022-06-17 09:55:20|1045.25|1042.85|1044.75|1042.35|1045.25|1042.85|1044.75|1042.35|0
1655459730000|2022-06-17 09:55:30|1044.87|1042.47|1045.25|1042.85|1045.5|1043.1|1044.87|1042.47|0
1655459740000|2022-06-17 09:55:40|1045.12|1042.72|1045.37|1042.97|1045.37|1042.97|1044.87|1042.47|0
1655459750000|2022-06-17 09:55:50|1046.12|1043.72|1047.11|1044.71|1047.11|1044.71|1046.12|1043.72|0
1655459760000|2022-06-17 09:56:00|1047.61|1045.21|1047.61|1045.21|1047.61|1045.21|1047.11|1044.71|0
1655459770000|2022-06-17 09:56:10|1048.11|1045.71|1047.99|1045.59|1048.11|1045.71|1047.99|1045.59|0
1655459780000|2022-06-17 09:56:20|1047.61|1045.21|1047.11|1044.71|1048.11|1045.71|1047.11|1044.71|0
1655459790000|2022-06-17 09:56:30|1047.74|1045.34|1047.86|1045.46|1048.36|1045.96|1047.74|1045.34|0
1655459800000|2022-06-17 09:56:40|1047.49|1045.09|1047.11|1044.71|1047.61|1045.21|1047.11|1044.71|0
1655459810000|2022-06-17 09:56:50|1047.24|1044.84|1046.37|1043.97|1047.24|1044.84|1046.37|1043.97|0
1655459820000|2022-06-17 09:57:00|1046.25|1043.85|1047.11|1044.71|1047.11|1044.71|1046.25|1043.85|0
1655459830000|2022-06-17 09:57:10|1047.36|1044.96|1046.74|1044.34|1047.36|1044.96|1046.74|1044.34|0
1655459840000|2022-06-17 09:57:20|1046.62|1044.22|1046.62|1044.22|1046.62|1044.22|1046.62|1044.22|0
1655459850000|2022-06-17 09:57:30|1046.74|1044.34|1047.49|1045.09|1047.49|1045.09|1046.74|1044.34|0
1655459860000|2022-06-17 09:57:40|1047.74|1045.34|1047.11|1044.71|1047.74|1045.34|1047.11|1044.71|0
1655459870000|2022-06-17 09:57:50|1047.36|1044.96|1047.49|1045.09|1047.61|1045.21|1047.36|1044.96|0
1655459880000|2022-06-17 09:58:00|1047.36|1044.96|1047.11|1044.71|1047.61|1045.21|1047.11|1044.71|0
1655459890000|2022-06-17 09:58:10|1046.99|1044.59|1046.86|1044.46|1046.99|1044.59|1046.62|1044.22|0
1655459900000|2022-06-17 09:58:20|1046.62|1044.22|1045.87|1043.47|1046.62|1044.22|1045.87|1043.47|0
1655459910000|2022-06-17 09:58:30|1046.12|1043.72|1045.87|1043.47|1046.12|1043.72|1045.62|1043.22|0
1655459920000|2022-06-17 09:58:40|1045.75|1043.35|1045.75|1043.35|1045.75|1043.35|1045.62|1043.22|0
1655459930000|2022-06-17 09:58:50|1045.62|1043.22|1045.37|1042.97|1045.75|1043.35|1045.37|1042.97|0
1655459940000|2022-06-17 09:59:00|1045.12|1042.72|1045.62|1043.22|1045.62|1043.22|1045.12|1042.72|0
1655459950000|2022-06-17 09:59:10|1046.12|1043.72|1046.74|1044.34|1046.74|1044.34|1046.12|1043.72|0
1655459960000|2022-06-17 09:59:20|1045.87|1043.47|1045.25|1042.85|1045.87|1043.47|1045.12|1042.72|0
1655459970000|2022-06-17 09:59:30|1045.87|1043.47|1045.75|1043.35|1045.87|1043.47|1045.62|1043.22|0
1655459980000|2022-06-17 09:59:40|1045.87|1043.47|1045.87|1043.47|1046.12|1043.72|1045.87|1043.47|0
1655459990000|2022-06-17 09:59:50|1046.12|1043.72|1045.87|1043.47|1046.25|1043.85|1045.87|1043.47|0
1655460000000|2022-06-17 10:00:00|1046.62|1044.22|1047.49|1045.09|1047.61|1045.21|1046.62|1044.22|0
1655460010000|2022-06-17 10:00:10|1047.36|1044.96|1047.11|1044.71|1047.61|1045.21|1047.11|1044.71|0
1655460020000|2022-06-17 10:00:20|1046.99|1044.59|1045.87|1043.47|1046.99|1044.59|1045.87|1043.47|0
1655460030000|2022-06-17 10:00:30|1046.37|1043.97|1046.12|1043.72|1046.37|1043.97|1045.62|1043.22|0
1655460040000|2022-06-17 10:00:40|1045.87|1043.47|1046.74|1044.34|1047.36|1044.96|1045.87|1043.47|0
1655460050000|2022-06-17 10:00:50|1046.86|1044.46|1046.5|1044.1|1046.86|1044.46|1046.5|1044.1|0
1655460060000|2022-06-17 10:01:00|1046.86|1044.46|1048.61|1046.21|1048.61|1046.21|1046.86|1044.46|0
1655460070000|2022-06-17 10:01:10|1048.36|1045.96|1048.11|1045.71|1048.73|1046.33|1048.11|1045.71|0
1655460080000|2022-06-17 10:01:20|1047.99|1045.59|1048.61|1046.21|1048.61|1046.21|1047.99|1045.59|0
1655460090000|2022-06-17 10:01:30|1048.73|1046.33|1048.73|1046.33|1048.73|1046.33|1048.73|1046.33|0
1655460100000|2022-06-17 10:01:40|1048.61|1046.21|1048.85|1046.45|1048.85|1046.45|1048.61|1046.21|0
1655460110000|2022-06-17 10:01:50|1047.61|1045.21|1048.36|1045.96|1048.36|1045.96|1047.61|1045.21|0
1655460120000|2022-06-17 10:02:00|1048.11|1045.71|1048.61|1046.21|1048.61|1046.21|1047.99|1045.59|0
1655460130000|2022-06-17 10:02:10|1048.85|1046.45|1047.99|1045.59|1048.85|1046.45|1047.99|1045.59|0
1655460140000|2022-06-17 10:02:20|1047.86|1045.46|1047.61|1045.21|1048.11|1045.71|1047.61|1045.21|0
1655460150000|2022-06-17 10:02:30|1047.36|1044.96|1047.36|1044.96|1047.36|1044.96|1047.24|1044.84|0
1655460160000|2022-06-17 10:02:40|1047.24|1044.84|1046.62|1044.22|1047.24|1044.84|1046.62|1044.22|0
1655460170000|2022-06-17 10:02:50|1046.25|1043.85|1045.87|1043.47|1046.37|1043.97|1045.87|1043.47|0
1655460180000|2022-06-17 10:03:00|1046.37|1043.97|1046.37|1043.97|1046.62|1044.22|1046.37|1043.97|0
1655460190000|2022-06-17 10:03:10|1046.62|1044.22|1046.12|1043.72|1047.11|1044.71|1046.12|1043.72|0
1655460200000|2022-06-17 10:03:20|1045.87|1043.47|1044.87|1042.47|1045.87|1043.47|1044.87|1042.47|0
1655460210000|2022-06-17 10:03:30|1044.63|1042.23|1044.51|1042.11|1044.87|1042.47|1044.51|1042.11|0
1655460220000|2022-06-17 10:03:40|1044.38|1041.98|1044.87|1042.47|1044.87|1042.47|1044.38|1041.98|0
1655460230000|2022-06-17 10:03:50|1045.12|1042.72|1045.62|1043.22|1045.87|1043.47|1044.75|1042.35|0
1655460240000|2022-06-17 10:04:00|1045.75|1043.35|1045.37|1042.97|1045.87|1043.47|1045.37|1042.97|0
1655460250000|2022-06-17 10:04:10|1045.87|1043.47|1045.87|1043.47|1046.12|1043.72|1045.87|1043.47|0
1655460260000|2022-06-17 10:04:20|1046.12|1043.72|1046.37|1043.97|1046.37|1043.97|1046.12|1043.72|0
1655460270000|2022-06-17 10:04:30|1046.5|1044.1|1045.62|1043.22|1046.5|1044.1|1045.62|1043.22|0
1655460280000|2022-06-17 10:04:40|1045.12|1042.72|1044.75|1042.35|1045.12|1042.72|1044.75|1042.35|0
1655460290000|2022-06-17 10:04:50|1044.87|1042.47|1046.12|1043.72|1046.12|1043.72|1044.87|1042.47|0
1655460300000|2022-06-17 10:05:00|1046.86|1044.46|1046.12|1043.72|1046.86|1044.46|1046.12|1043.72|0
1655460310000|2022-06-17 10:05:10|1046|1043.6|1046.5|1044.1|1046.5|1044.1|1045.75|1043.35|0
1655460320000|2022-06-17 10:05:20|1046.62|1044.22|1046.86|1044.46|1046.86|1044.46|1046.62|1044.22|0
1655460330000|2022-06-17 10:05:30|1046.74|1044.34|1046.62|1044.22|1046.86|1044.46|1046.62|1044.22|0
1655460340000|2022-06-17 10:05:40|1046.86|1044.46|1047.74|1045.34|1047.74|1045.34|1046.86|1044.46|0
1655460350000|2022-06-17 10:05:50|1047.61|1045.21|1047.61|1045.21|1047.61|1045.21|1047.49|1045.09|0
1655460360000|2022-06-17 10:06:00|1047.86|1045.46|1047.86|1045.46|1048.24|1045.84|1047.86|1045.46|0
1655460370000|2022-06-17 10:06:10|1047.99|1045.59|1048.11|1045.71|1048.11|1045.71|1047.74|1045.34|0
1655460380000|2022-06-17 10:06:20|1047.86|1045.46|1047.86|1045.46|1047.86|1045.46|1047.74|1045.34|0
1655460390000|2022-06-17 10:06:30|1046.99|1044.59|1046.12|1043.72|1046.99|1044.59|1046.12|1043.72|0
1655460400000|2022-06-17 10:06:40|1046.62|1044.22|1047.11|1044.71|1047.24|1044.84|1046.62|1044.22|0
1655460410000|2022-06-17 10:06:50|1048.11|1045.71|1048.85|1046.45|1048.85|1046.45|1048.11|1045.71|0
1655460420000|2022-06-17 10:07:00|1048.61|1046.21|1048.24|1045.84|1048.61|1046.21|1048.24|1045.84|0
1655460430000|2022-06-17 10:07:10|1048.36|1045.96|1048.85|1046.45|1048.85|1046.45|1048.36|1045.96|0
1655460440000|2022-06-17 10:07:20|1049.23|1046.83|1049.35|1046.95|1049.48|1047.08|1049.23|1046.83|0
1655460450000|2022-06-17 10:07:30|1049.6|1047.2|1049.85|1047.45|1049.85|1047.45|1049.6|1047.2|0
1655460460000|2022-06-17 10:07:40|1049.1|1046.7|1049.1|1046.7|1049.35|1046.95|1049.1|1046.7|0
1655460470000|2022-06-17 10:07:50|1049.6|1047.2|1050.35|1047.95|1050.35|1047.95|1049.6|1047.2|0
1655460480000|2022-06-17 10:08:00|1050.48|1048.08|1050.6|1048.2|1050.84|1048.44|1050.48|1048.08|0
1655460490000|2022-06-17 10:08:10|1050.72|1048.32|1050.23|1047.83|1050.72|1048.32|1050.23|1047.83|0
1655460500000|2022-06-17 10:08:20|1050.35|1047.95|1049.1|1046.7|1050.35|1047.95|1049.1|1046.7|0
1655460510000|2022-06-17 10:08:30|1049.23|1046.83|1049.85|1047.45|1050.1|1047.7|1049.23|1046.83|0
1655460520000|2022-06-17 10:08:40|1050.35|1047.95|1050.84|1048.44|1050.84|1048.44|1050.35|1047.95|0
1655460530000|2022-06-17 10:08:50|1050.72|1048.32|1050.23|1047.83|1050.72|1048.32|1049.98|1047.58|0
1655460540000|2022-06-17 10:09:00|1050.1|1047.7|1050.1|1047.7|1050.35|1047.95|1049.98|1047.58|0
1655460550000|2022-06-17 10:09:10|1050.35|1047.95|1050.1|1047.7|1050.35|1047.95|1049.98|1047.58|0
1655460560000|2022-06-17 10:09:20|1050.35|1047.95|1050.35|1047.95|1050.35|1047.95|1050.35|1047.95|0
1655460570000|2022-06-17 10:09:30|1051.09|1048.69|1051.09|1048.69|1051.22|1048.82|1051.09|1048.69|0
1655460580000|2022-06-17 10:09:40|1050.84|1048.44|1050.84|1048.44|1050.84|1048.44|1050.84|1048.44|0
1655460590000|2022-06-17 10:09:50|1050.97|1048.57|1049.6|1047.2|1050.97|1048.57|1049.6|1047.2|0
1655460600000|2022-06-17 10:10:00|1049.35|1046.95|1048.61|1046.21|1049.35|1046.95|1048.61|1046.21|0
1655460610000|2022-06-17 10:10:10|1047.74|1045.34|1046.99|1044.59|1047.74|1045.34|1046.99|1044.59|0
1655460620000|2022-06-17 10:10:20|1047.61|1045.21|1047.61|1045.21|1047.86|1045.46|1047.61|1045.21|0
1655460630000|2022-06-17 10:10:30|1047.24|1044.84|1048.11|1045.71|1048.11|1045.71|1047.24|1044.84|0
1655460640000|2022-06-17 10:10:40|1047.99|1045.59|1048.85|1046.45|1048.85|1046.45|1047.99|1045.59|0
1655460650000|2022-06-17 10:10:50|1049.23|1046.83|1048.85|1046.45|1049.23|1046.83|1048.61|1046.21|0
1655460660000|2022-06-17 10:11:00|1048.49|1046.09|1047.11|1044.71|1048.49|1046.09|1047.11|1044.71|0
1655460670000|2022-06-17 10:11:10|1047.36|1044.96|1046.62|1044.22|1047.36|1044.96|1046.62|1044.22|0
1655460680000|2022-06-17 10:11:20|1046.86|1044.46|1046.62|1044.22|1046.86|1044.46|1046.5|1044.1|0
1655460690000|2022-06-17 10:11:30|1047.11|1044.71|1047.11|1044.71|1047.24|1044.84|1047.11|1044.71|0
1655460700000|2022-06-17 10:11:40|1046.37|1043.97|1046.12|1043.72|1046.5|1044.1|1046.12|1043.72|0
1655460710000|2022-06-17 10:11:50|1045.62|1043.22|1045.62|1043.22|1045.87|1043.47|1045.5|1043.1|0
1655460720000|2022-06-17 10:12:00|1045.5|1043.1|1045.62|1043.22|1045.62|1043.22|1045.12|1042.72|0
1655460730000|2022-06-17 10:12:10|1045.75|1043.35|1045.37|1042.97|1045.87|1043.47|1045.37|1042.97|0
1655460740000|2022-06-17 10:12:20|1045.12|1042.72|1045.25|1042.85|1045.25|1042.85|1045.12|1042.72|0
1655460750000|2022-06-17 10:12:30|1045.12|1042.72|1045.62|1043.22|1045.62|1043.22|1045.12|1042.72|0
1655460760000|2022-06-17 10:12:40|1046.25|1043.85|1046.12|1043.72|1046.25|1043.85|1046.12|1043.72|0
1655460770000|2022-06-17 10:12:50|1046|1043.6|1046.37|1043.97|1046.62|1044.22|1046|1043.6|0
1655460780000|2022-06-17 10:13:00|1046.62|1044.22|1046.86|1044.46|1046.86|1044.46|1046.62|1044.22|0
1655460790000|2022-06-17 10:13:10|1046.99|1044.59|1047.61|1045.21|1048.11|1045.71|1046.99|1044.59|0
1655460800000|2022-06-17 10:13:20|1047.86|1045.46|1048.11|1045.71|1048.11|1045.71|1047.86|1045.46|0
1655460810000|2022-06-17 10:13:30|1048.36|1045.96|1048.49|1046.09|1048.49|1046.09|1048.36|1045.96|0
1655460820000|2022-06-17 10:13:40|1048.36|1045.96|1048.73|1046.33|1048.73|1046.33|1048.24|1045.84|0
1655460830000|2022-06-17 10:13:50|1048.61|1046.21|1048.85|1046.45|1048.98|1046.58|1048.61|1046.21|0
1655460840000|2022-06-17 10:14:00|1049.1|1046.7|1048.36|1045.96|1049.1|1046.7|1048.36|1045.96|0
1655460850000|2022-06-17 10:14:10|1048.24|1045.84|1047.86|1045.46|1048.24|1045.84|1047.86|1045.46|0
1655460860000|2022-06-17 10:14:20|1047.99|1045.59|1047.99|1045.59|1047.99|1045.59|1047.86|1045.46|0
1655460870000|2022-06-17 10:14:30|1048.11|1045.71|1047.61|1045.21|1048.11|1045.71|1047.36|1044.96|0
1655460880000|2022-06-17 10:14:40|1047.49|1045.09|1047.49|1045.09|1047.49|1045.09|1047.36|1044.96|0
1655460890000|2022-06-17 10:14:50|1047.74|1045.34|1048.11|1045.71|1048.11|1045.71|1047.61|1045.21|0
1655460900000|2022-06-17 10:15:00|1048.36|1045.96|1048.98|1046.58|1049.23|1046.83|1048.36|1045.96|0
1655460910000|2022-06-17 10:15:10|1048.85|1046.45|1049.35|1046.95|1049.35|1046.95|1048.85|1046.45|0
1655460920000|2022-06-17 10:15:20|1049.1|1046.7|1049.23|1046.83|1049.35|1046.95|1049.1|1046.7|0
1655460930000|2022-06-17 10:15:30|1049.35|1046.95|1049.48|1047.08|1049.48|1047.08|1049.35|1046.95|0
1655460940000|2022-06-17 10:15:40|1049.35|1046.95|1049.48|1047.08|1049.48|1047.08|1049.35|1046.95|0
1655460950000|2022-06-17 10:15:50|1048.98|1046.58|1048.73|1046.33|1048.98|1046.58|1048.61|1046.21|0
1655460960000|2022-06-17 10:16:00|1048.85|1046.45|1049.35|1046.95|1049.35|1046.95|1048.85|1046.45|0
1655460970000|2022-06-17 10:16:10|1049.23|1046.83|1049.1|1046.7|1049.35|1046.95|1049.1|1046.7|0
1655460980000|2022-06-17 10:16:20|1048.24|1045.84|1048.98|1046.58|1049.23|1046.83|1048.24|1045.84|0
1655460990000|2022-06-17 10:16:30|1049.23|1046.83|1049.6|1047.2|1049.6|1047.2|1049.23|1046.83|0
1655461000000|2022-06-17 10:16:40|1049.35|1046.95|1048.98|1046.58|1049.35|1046.95|1048.98|1046.58|0
1655461010000|2022-06-17 10:16:50|1049.1|1046.7|1048.85|1046.45|1049.1|1046.7|1048.49|1046.09|0
1655461020000|2022-06-17 10:17:00|1048.73|1046.33|1049.6|1047.2|1049.6|1047.2|1048.73|1046.33|0
1655461030000|2022-06-17 10:17:10|1049.35|1046.95|1050.1|1047.7|1050.1|1047.7|1049.35|1046.95|0
1655461040000|2022-06-17 10:17:20|1050.84|1048.44|1050.97|1048.57|1050.97|1048.57|1050.84|1048.44|0
1655461050000|2022-06-17 10:17:30|1050.48|1048.08|1049.6|1047.2|1050.48|1048.08|1049.23|1046.83|0
1655461060000|2022-06-17 10:17:40|1047.86|1045.46|1048.11|1045.71|1048.11|1045.71|1047.61|1045.21|0
1655461070000|2022-06-17 10:17:50|1048.36|1045.96|1047.61|1045.21|1048.36|1045.96|1047.61|1045.21|0
1655461080000|2022-06-17 10:18:00|1047.86|1045.46|1047.36|1044.96|1047.86|1045.46|1047.36|1044.96|0
1655461090000|2022-06-17 10:18:10|1047.11|1044.71|1045.87|1043.47|1047.61|1045.21|1045.87|1043.47|0
1655461100000|2022-06-17 10:18:20|1045.25|1042.85|1046.37|1043.97|1046.37|1043.97|1045.25|1042.85|0
1655461110000|2022-06-17 10:18:30|1045.62|1043.22|1047.11|1044.71|1047.11|1044.71|1045.62|1043.22|0
1655461120000|2022-06-17 10:18:40|1046.37|1043.97|1047.61|1045.21|1047.61|1045.21|1046.37|1043.97|0
1655461130000|2022-06-17 10:18:50|1048.11|1045.71|1047.61|1045.21|1048.11|1045.71|1047.61|1045.21|0
1655461140000|2022-06-17 10:19:00|1047.74|1045.34|1048.36|1045.96|1048.36|1045.96|1047.61|1045.21|0
1655461150000|2022-06-17 10:19:10|1048.24|1045.84|1047.86|1045.46|1048.24|1045.84|1047.86|1045.46|0
1655461160000|2022-06-17 10:19:20|1047.99|1045.59|1048.24|1045.84|1048.24|1045.84|1047.99|1045.59|0
1655461170000|2022-06-17 10:19:30|1048.11|1045.71|1048.11|1045.71|1048.11|1045.71|1047.86|1045.46|0
1655461180000|2022-06-17 10:19:40|1047.86|1045.46|1046.5|1044.1|1047.86|1045.46|1046.5|1044.1|0
1655461190000|2022-06-17 10:19:50|1046.61|1044.21|1046.12|1043.72|1046.61|1044.21|1046.12|1043.72|0
1655461200000|2022-06-17 10:20:00|1046|1043.6|1046.12|1043.72|1046.12|1043.72|1046|1043.6|0
1655461210000|2022-06-17 10:20:10|1046.25|1043.85|1046.61|1044.21|1046.61|1044.21|1046.25|1043.85|0
1655461220000|2022-06-17 10:20:20|1046.86|1044.46|1047.36|1044.96|1047.36|1044.96|1046.86|1044.46|0
1655461230000|2022-06-17 10:20:30|1047.49|1045.09|1048.11|1045.71|1048.11|1045.71|1047.49|1045.09|0
1655461240000|2022-06-17 10:20:40|1048.36|1045.96|1047.49|1045.09|1048.36|1045.96|1047.49|1045.09|0
1655461250000|2022-06-17 10:20:50|1047.11|1044.71|1047.74|1045.34|1047.99|1045.59|1047.11|1044.71|0
1655461260000|2022-06-17 10:21:00|1047.86|1045.46|1047.11|1044.71|1047.86|1045.46|1047.11|1044.71|0
1655461270000|2022-06-17 10:21:10|1046.61|1044.21|1045.87|1043.47|1046.61|1044.21|1045.87|1043.47|0
1655461280000|2022-06-17 10:21:20|1046.61|1044.21|1046.12|1043.72|1046.61|1044.21|1046.12|1043.72|0
1655461290000|2022-06-17 10:21:30|1046.25|1043.85|1046.12|1043.72|1046.25|1043.85|1045.87|1043.47|0
1655461300000|2022-06-17 10:21:40|1045.87|1043.47|1045.87|1043.47|1045.87|1043.47|1045.62|1043.22|0
1655461310000|2022-06-17 10:21:50|1046.12|1043.72|1045.5|1043.1|1046.12|1043.72|1045.5|1043.1|0
1655461320000|2022-06-17 10:22:00|1045.87|1043.47|1045.87|1043.47|1045.87|1043.47|1045.75|1043.35|0
1655461330000|2022-06-17 10:22:10|1046|1043.6|1046|1043.6|1046.12|1043.72|1046|1043.6|0
1655461340000|2022-06-17 10:22:20|1045.25|1042.85|1045.25|1042.85|1045.62|1043.22|1045.25|1042.85|0
1655461360000|2022-06-17 10:22:40|1044.87|1042.47|1044.87|1042.47|1044.87|1042.47|1044.75|1042.35|0
1655461370000|2022-06-17 10:22:50|1045.12|1042.72|1045.25|1042.85|1045.37|1042.97|1045.12|1042.72|0
1655461380000|2022-06-17 10:23:00|1045.62|1043.22|1046.12|1043.72|1046.12|1043.72|1045.62|1043.22|0
1655461390000|2022-06-17 10:23:10|1046.86|1044.46|1046.99|1044.59|1046.99|1044.59|1046.86|1044.46|0
1655461400000|2022-06-17 10:23:20|1046.86|1044.46|1046.61|1044.21|1047.11|1044.71|1046.61|1044.21|0
1655461410000|2022-06-17 10:23:30|1046.25|1043.85|1046.12|1043.72|1046.61|1044.21|1046.12|1043.72|0
1655461420000|2022-06-17 10:23:40|1046.37|1043.97|1045.62|1043.22|1046.37|1043.97|1045.62|1043.22|0
1655461430000|2022-06-17 10:23:50|1045.37|1042.97|1045.87|1043.47|1045.87|1043.47|1045.37|1042.97|0
1655461440000|2022-06-17 10:24:00|1045.37|1042.97|1044.63|1042.23|1045.62|1043.22|1044.63|1042.23|0
1655461450000|2022-06-17 10:24:10|1044.38|1041.98|1044.38|1041.98|1044.38|1041.98|1044.01|1041.61|0
1655461460000|2022-06-17 10:24:20|1044.13|1041.73|1044.38|1041.98|1044.38|1041.98|1044.13|1041.73|0
1655461470000|2022-06-17 10:24:30|1044.26|1041.86|1044.62|1042.22|1044.62|1042.22|1044.26|1041.86|0
1655461480000|2022-06-17 10:24:40|1044.51|1042.11|1044.13|1041.73|1044.51|1042.11|1044.13|1041.73|0
1655461490000|2022-06-17 10:24:50|1044.38|1041.98|1044.87|1042.47|1044.87|1042.47|1044.26|1041.86|0
1655461500000|2022-06-17 10:25:00|1044.75|1042.35|1045.37|1042.97|1045.37|1042.97|1044.75|1042.35|0
1655461510000|2022-06-17 10:25:10|1045.62|1043.22|1046.12|1043.72|1046.12|1043.72|1045.62|1043.22|0
1655461520000|2022-06-17 10:25:20|1046.37|1043.97|1046|1043.6|1046.5|1044.1|1046|1043.6|0
1655461530000|2022-06-17 10:25:30|1046.12|1043.72|1046.5|1044.1|1046.5|1044.1|1046.12|1043.72|0
1655461540000|2022-06-17 10:25:40|1046.61|1044.21|1046.61|1044.21|1046.61|1044.21|1046.61|1044.21|0
1655461550000|2022-06-17 10:25:50|1046.5|1044.1|1046.61|1044.21|1046.61|1044.21|1046.5|1044.1|0
1655461560000|2022-06-17 10:26:00|1046.37|1043.97|1045.87|1043.47|1046.37|1043.97|1045.75|1043.35|0
1655461570000|2022-06-17 10:26:10|1045.62|1043.22|1046.61|1044.21|1046.61|1044.21|1045.5|1043.1|0
1655461580000|2022-06-17 10:26:20|1046.12|1043.72|1046.25|1043.85|1046.37|1043.97|1046|1043.6|0
1655461590000|2022-06-17 10:26:30|1045.62|1043.22|1046.12|1043.72|1046.12|1043.72|1045.5|1043.1|0
1655461600000|2022-06-17 10:26:40|1046.37|1043.97|1045.87|1043.47|1046.37|1043.97|1045.37|1042.97|0
1655461610000|2022-06-17 10:26:50|1045.62|1043.22|1045.62|1043.22|1045.62|1043.22|1045.62|1043.22|0
1655461620000|2022-06-17 10:27:00|1046|1043.6|1046.37|1043.97|1046.61|1044.21|1046|1043.6|0
1655461630000|2022-06-17 10:27:10|1046.5|1044.1|1046.5|1044.1|1046.5|1044.1|1046.37|1043.97|0
1655461640000|2022-06-17 10:27:20|1046.61|1044.21|1046.61|1044.21|1046.86|1044.46|1046.61|1044.21|0
1655461650000|2022-06-17 10:27:30|1046.74|1044.34|1047.36|1044.96|1047.36|1044.96|1046.74|1044.34|0
1655461660000|2022-06-17 10:27:40|1047.11|1044.71|1047.36|1044.96|1047.61|1045.21|1046.99|1044.59|0
1655461670000|2022-06-17 10:27:50|1047.61|1045.21|1047.49|1045.09|1047.61|1045.21|1047.36|1044.96|0
1655461680000|2022-06-17 10:28:00|1048.6|1046.2|1047.86|1045.46|1048.6|1046.2|1047.86|1045.46|0
1655461690000|2022-06-17 10:28:10|1047.49|1045.09|1047.36|1044.96|1047.49|1045.09|1047.36|1044.96|0
1655461700000|2022-06-17 10:28:20|1047.49|1045.09|1047.11|1044.71|1047.61|1045.21|1047.11|1044.71|0
1655461710000|2022-06-17 10:28:30|1047.24|1044.84|1047.11|1044.71|1047.36|1044.96|1046.99|1044.59|0
1655461720000|2022-06-17 10:28:40|1047.49|1045.09|1047.61|1045.21|1047.61|1045.21|1047.36|1044.96|0
1655461730000|2022-06-17 10:28:50|1047.11|1044.71|1046.99|1044.59|1047.11|1044.71|1046.86|1044.46|0
1655461740000|2022-06-17 10:29:00|1046.86|1044.46|1046.74|1044.34|1046.86|1044.46|1046.5|1044.1|0
1655461750000|2022-06-17 10:29:10|1046.37|1043.97|1046.25|1043.85|1046.37|1043.97|1046.12|1043.72|0
1655461760000|2022-06-17 10:29:20|1046.37|1043.97|1046.86|1044.46|1046.86|1044.46|1046.37|1043.97|0
1655461770000|2022-06-17 10:29:30|1046.99|1044.59|1047.49|1045.09|1047.49|1045.09|1046.99|1044.59|0
1655461780000|2022-06-17 10:29:40|1047.61|1045.21|1047.61|1045.21|1047.86|1045.46|1047.61|1045.21|0
1655461790000|2022-06-17 10:29:50|1048.11|1045.71|1047.36|1044.96|1048.24|1045.84|1047.36|1044.96|0
1655461800000|2022-06-17 10:30:00|1047.24|1044.84|1047.86|1045.46|1047.86|1045.46|1047.24|1044.84|0
1655461810000|2022-06-17 10:30:10|1046.99|1044.59|1046.61|1044.21|1046.99|1044.59|1046.61|1044.21|0
1655461820000|2022-06-17 10:30:20|1047.24|1044.84|1047.74|1045.34|1047.74|1045.34|1047.24|1044.84|0
1655461830000|2022-06-17 10:30:30|1047.86|1045.46|1047.99|1045.59|1047.99|1045.59|1047.86|1045.46|0
1655461840000|2022-06-17 10:30:40|1048.49|1046.09|1048.24|1045.84|1048.49|1046.09|1048.24|1045.84|0
1655461850000|2022-06-17 10:30:50|1048.11|1045.71|1047.99|1045.59|1048.11|1045.71|1047.99|1045.59|0
1655461860000|2022-06-17 10:31:00|1048.11|1045.71|1048.11|1045.71|1048.11|1045.71|1047.99|1045.59|0
1655461870000|2022-06-17 10:31:10|1047.86|1045.46|1048.11|1045.71|1048.36|1045.96|1047.86|1045.46|0
1655461880000|2022-06-17 10:31:20|1048.49|1046.09|1048.49|1046.09|1048.49|1046.09|1048.49|1046.09|0
1655461890000|2022-06-17 10:31:30|1048.11|1045.71|1048.49|1046.09|1048.49|1046.09|1048.11|1045.71|0
1655461900000|2022-06-17 10:31:40|1048.6|1046.2|1047.86|1045.46|1048.6|1046.2|1047.86|1045.46|0
1655461910000|2022-06-17 10:31:50|1047.61|1045.21|1046.99|1044.59|1047.61|1045.21|1046.74|1044.34|0
1655461920000|2022-06-17 10:32:00|1047.24|1044.84|1046.86|1044.46|1047.36|1044.96|1046.86|1044.46|0
1655461930000|2022-06-17 10:32:10|1047.11|1044.71|1046|1043.6|1047.11|1044.71|1046|1043.6|0
1655461940000|2022-06-17 10:32:20|1046.12|1043.72|1046.25|1043.85|1046.61|1044.21|1046.12|1043.72|0
1655461950000|2022-06-17 10:32:30|1046.37|1043.97|1046.61|1044.21|1046.86|1044.46|1046.37|1043.97|0
1655461960000|2022-06-17 10:32:40|1047.11|1044.71|1047.49|1045.09|1047.49|1045.09|1047.11|1044.71|0
1655461970000|2022-06-17 10:32:50|1048.11|1045.71|1047.99|1045.59|1048.11|1045.71|1047.61|1045.21|0
1655461980000|2022-06-17 10:33:00|1047.61|1045.21|1047.11|1044.71|1047.61|1045.21|1046.5|1044.1|0
1655461990000|2022-06-17 10:33:10|1047.36|1044.96|1047.36|1044.96|1047.36|1044.96|1047.24|1044.84|0
1655462000000|2022-06-17 10:33:20|1046.5|1044.1|1046.61|1044.21|1046.61|1044.21|1046.5|1044.1|0
1655462010000|2022-06-17 10:33:30|1046.37|1043.97|1045.12|1042.72|1046.37|1043.97|1045.12|1042.72|0
1655462020000|2022-06-17 10:33:40|1045.25|1042.85|1045.62|1043.22|1045.62|1043.22|1045.12|1042.72|0
1655462030000|2022-06-17 10:33:50|1045.75|1043.35|1046.12|1043.72|1046.12|1043.72|1045.75|1043.35|0
1655462040000|2022-06-17 10:34:00|1046.61|1044.21|1046.12|1043.72|1047.11|1044.71|1046.12|1043.72|0
1655462050000|2022-06-17 10:34:10|1046.25|1043.85|1046.61|1044.21|1046.61|1044.21|1046.25|1043.85|0
1655462060000|2022-06-17 10:34:20|1046.86|1044.46|1046.86|1044.46|1046.86|1044.46|1046.74|1044.34|0
1655462070000|2022-06-17 10:34:30|1046.74|1044.34|1047.99|1045.59|1048.11|1045.71|1046.74|1044.34|0
1655462080000|2022-06-17 10:34:40|1048.36|1045.96|1048.6|1046.2|1048.6|1046.2|1048.24|1045.84|0
1655462090000|2022-06-17 10:34:50|1048.36|1045.96|1047.99|1045.59|1048.36|1045.96|1047.86|1045.46|0
1655462100000|2022-06-17 10:35:00|1048.11|1045.71|1047.24|1044.84|1048.11|1045.71|1047.24|1044.84|0
1655462110000|2022-06-17 10:35:10|1046.99|1044.59|1046.86|1044.46|1046.99|1044.59|1046.5|1044.1|0
1655462120000|2022-06-17 10:35:20|1046.74|1044.34|1047.36|1044.96|1047.36|1044.96|1046.74|1044.34|0
1655462130000|2022-06-17 10:35:30|1047.49|1045.09|1046.61|1044.21|1047.49|1045.09|1046.61|1044.21|0
1655462140000|2022-06-17 10:35:40|1046.74|1044.34|1047.49|1045.09|1047.49|1045.09|1046.74|1044.34|0
1655462150000|2022-06-17 10:35:50|1047.36|1044.96|1048.11|1045.71|1048.11|1045.71|1047.36|1044.96|0
1655462160000|2022-06-17 10:36:00|1048.24|1045.84|1048.6|1046.2|1048.6|1046.2|1048.24|1045.84|0
1655462170000|2022-06-17 10:36:10|1048.36|1045.96|1049.23|1046.83|1049.23|1046.83|1048.36|1045.96|0
1655462180000|2022-06-17 10:36:20|1049.6|1047.2|1049.35|1046.95|1049.6|1047.2|1049.1|1046.7|0
1655462190000|2022-06-17 10:36:30|1048.98|1046.58|1048.98|1046.58|1048.98|1046.58|1048.98|1046.58|0
1655462200000|2022-06-17 10:36:40|1049.1|1046.7|1048.6|1046.2|1049.35|1046.95|1048.6|1046.2|0
1655462210000|2022-06-17 10:36:50|1048.11|1045.71|1048.24|1045.84|1048.36|1045.96|1048.11|1045.71|0
1655462220000|2022-06-17 10:37:00|1047.99|1045.59|1048.36|1045.96|1048.36|1045.96|1047.86|1045.46|0
1655462230000|2022-06-17 10:37:10|1048.11|1045.71|1047.74|1045.34|1048.11|1045.71|1047.61|1045.21|0
1655462240000|2022-06-17 10:37:20|1047.86|1045.46|1047.86|1045.46|1048.11|1045.71|1047.86|1045.46|0
1655462250000|2022-06-17 10:37:30|1047.74|1045.34|1048.11|1045.71|1048.11|1045.71|1047.74|1045.34|0
1655462260000|2022-06-17 10:37:40|1046.86|1044.46|1046.99|1044.59|1047.11|1044.71|1046.86|1044.46|0
1655462270000|2022-06-17 10:37:50|1047.11|1044.71|1046.99|1044.59|1047.11|1044.71|1046.99|1044.59|0
1655462280000|2022-06-17 10:38:00|1046.12|1043.72|1046.12|1043.72|1046.12|1043.72|1045.62|1043.22|0
1655462290000|2022-06-17 10:38:10|1045.62|1043.22|1045.87|1043.47|1045.87|1043.47|1045.5|1043.1|0
1655462300000|2022-06-17 10:38:20|1045.5|1043.1|1045.62|1043.22|1045.62|1043.22|1045.25|1042.85|0
1655462310000|2022-06-17 10:38:30|1045.5|1043.1|1045.12|1042.72|1045.75|1043.35|1045.12|1042.72|0
1655462320000|2022-06-17 10:38:40|1045.62|1043.22|1045.37|1042.97|1045.62|1043.22|1045.25|1042.85|0
1655462330000|2022-06-17 10:38:50|1045.12|1042.72|1045.37|1042.97|1045.87|1043.47|1045.12|1042.72|0
1655462340000|2022-06-17 10:39:00|1044.87|1042.47|1045|1042.6|1045.12|1042.72|1044.87|1042.47|0
1655462350000|2022-06-17 10:39:10|1045.12|1042.72|1045.87|1043.47|1045.87|1043.47|1045.12|1042.72|0
1655462360000|2022-06-17 10:39:20|1044.87|1042.47|1044.38|1041.98|1045.12|1042.72|1044.38|1041.98|0
1655462370000|2022-06-17 10:39:30|1043.88|1041.48|1044.13|1041.73|1044.13|1041.73|1043.63|1041.23|0
1655462380000|2022-06-17 10:39:40|1044.38|1041.98|1043.63|1041.23|1044.38|1041.98|1043.63|1041.23|0
1655462390000|2022-06-17 10:39:50|1043.38|1040.98|1043.63|1041.23|1043.63|1041.23|1043.38|1040.98|0
1655462400000|2022-06-17 10:40:00|1043.51|1041.11|1042.39|1039.99|1043.51|1041.11|1042.39|1039.99|0
1655462410000|2022-06-17 10:40:10|1043.13|1040.73|1042.88|1040.48|1043.13|1040.73|1042.39|1039.99|0
1655462420000|2022-06-17 10:40:20|1043.01|1040.61|1042.88|1040.48|1043.01|1040.61|1042.88|1040.48|0
1655462430000|2022-06-17 10:40:30|1043.51|1041.11|1043.38|1040.98|1043.51|1041.11|1043.26|1040.86|0
1655462440000|2022-06-17 10:40:40|1044.51|1042.11|1044.75|1042.35|1045|1042.6|1044.51|1042.11|0
1655462450000|2022-06-17 10:40:50|1044.38|1041.98|1043.38|1040.98|1044.38|1041.98|1043.26|1040.86|0
1655462460000|2022-06-17 10:41:00|1044.01|1041.61|1045.25|1042.85|1045.25|1042.85|1044.01|1041.61|0
1655462470000|2022-06-17 10:41:10|1045.12|1042.72|1045.25|1042.85|1045.25|1042.85|1044.87|1042.47|0
1655462480000|2022-06-17 10:41:20|1044.26|1041.86|1043.76|1041.36|1044.38|1041.98|1043.76|1041.36|0
1655462490000|2022-06-17 10:41:30|1043.63|1041.23|1043.63|1041.23|1044.01|1041.61|1043.63|1041.23|0
1655462500000|2022-06-17 10:41:40|1044.13|1041.73|1044.13|1041.73|1044.26|1041.86|1044.13|1041.73|0
1655462510000|2022-06-17 10:41:50|1044.75|1042.35|1044.13|1041.73|1044.75|1042.35|1044.01|1041.61|0
1655462520000|2022-06-17 10:42:00|1044.01|1041.61|1044.87|1042.47|1044.87|1042.47|1044.01|1041.61|0
1655462530000|2022-06-17 10:42:10|1044.51|1042.11|1044.01|1041.61|1044.51|1042.11|1044.01|1041.61|0
1655462540000|2022-06-17 10:42:20|1044.13|1041.73|1043.63|1041.23|1044.13|1041.73|1043.63|1041.23|0
1655462550000|2022-06-17 10:42:30|1043.76|1041.36|1043.76|1041.36|1043.76|1041.36|1043.76|1041.36|0
1655462560000|2022-06-17 10:42:40|1043.88|1041.48|1043.76|1041.36|1043.88|1041.48|1043.76|1041.36|0
1655462570000|2022-06-17 10:42:50|1044.51|1042.11|1044.51|1042.11|1044.62|1042.22|1044.51|1042.11|0
1655462580000|2022-06-17 10:43:00|1045.62|1043.22|1046.12|1043.72|1046.12|1043.72|1045.5|1043.1|0
1655462590000|2022-06-17 10:43:10|1046|1043.6|1046.74|1044.34|1046.74|1044.34|1046|1043.6|0
1655462600000|2022-06-17 10:43:20|1046.61|1044.21|1046.37|1043.97|1046.61|1044.21|1046.12|1043.72|0
1655462610000|2022-06-17 10:43:30|1046.25|1043.85|1045.87|1043.47|1046.25|1043.85|1045.87|1043.47|0
1655462620000|2022-06-17 10:43:40|1046.12|1043.72|1046|1043.6|1046.12|1043.72|1045.87|1043.47|0
1655462630000|2022-06-17 10:43:50|1045.75|1043.35|1045.87|1043.47|1045.87|1043.47|1045.75|1043.35|0
1655462640000|2022-06-17 10:44:00|1045.75|1043.35|1046.12|1043.72|1046.12|1043.72|1045.75|1043.35|0
1655462650000|2022-06-17 10:44:10|1047.11|1044.71|1047.74|1045.34|1047.74|1045.34|1047.11|1044.71|0
1655462660000|2022-06-17 10:44:20|1048.11|1045.71|1048.11|1045.71|1048.36|1045.96|1048.11|1045.71|0
1655462670000|2022-06-17 10:44:30|1048.85|1046.45|1048.6|1046.2|1048.85|1046.45|1048.36|1045.96|0
1655462680000|2022-06-17 10:44:40|1047.61|1045.21|1047.74|1045.34|1047.74|1045.34|1047.36|1044.96|0
1655462690000|2022-06-17 10:44:50|1047.61|1045.21|1047.86|1045.46|1047.86|1045.46|1047.61|1045.21|0
1655462700000|2022-06-17 10:45:00|1048.11|1045.71|1048.6|1046.2|1048.6|1046.2|1048.11|1045.71|0
1655462710000|2022-06-17 10:45:10|1048.73|1046.33|1049.23|1046.83|1049.35|1046.95|1048.73|1046.33|0
1655462720000|2022-06-17 10:45:20|1049.48|1047.08|1049.6|1047.2|1049.85|1047.45|1049.48|1047.08|0
1655462730000|2022-06-17 10:45:30|1049.48|1047.08|1049.35|1046.95|1049.6|1047.2|1049.35|1046.95|0
1655462740000|2022-06-17 10:45:40|1049.23|1046.83|1048.98|1046.58|1049.23|1046.83|1048.98|1046.58|0
1655462750000|2022-06-17 10:45:50|1049.1|1046.7|1048.85|1046.45|1049.1|1046.7|1048.85|1046.45|0
1655462760000|2022-06-17 10:46:00|1049.6|1047.2|1049.48|1047.08|1049.85|1047.45|1049.48|1047.08|0
1655462770000|2022-06-17 10:46:10|1049.6|1047.2|1049.85|1047.45|1049.85|1047.45|1049.48|1047.08|0
1655462780000|2022-06-17 10:46:20|1049.6|1047.2|1049.6|1047.2|1049.6|1047.2|1049.6|1047.2|0
1655462790000|2022-06-17 10:46:30|1050.59|1048.19|1051.34|1048.94|1051.34|1048.94|1050.59|1048.19|0
1655462800000|2022-06-17 10:46:40|1050.97|1048.57|1051.09|1048.69|1051.22|1048.82|1050.97|1048.57|0
1655462810000|2022-06-17 10:46:50|1050.59|1048.19|1050.97|1048.57|1050.97|1048.57|1050.59|1048.19|0
1655462820000|2022-06-17 10:47:00|1051.34|1048.94|1051.22|1048.82|1051.34|1048.94|1050.84|1048.44|0
1655462830000|2022-06-17 10:47:10|1051.34|1048.94|1051.34|1048.94|1051.34|1048.94|1051.22|1048.82|0
1655462840000|2022-06-17 10:47:20|1051.09|1048.69|1050.59|1048.19|1051.09|1048.69|1050.59|1048.19|0
1655462850000|2022-06-17 10:47:30|1050.84|1048.44|1050.23|1047.83|1050.84|1048.44|1050.23|1047.83|0
1655462860000|2022-06-17 10:47:40|1050.1|1047.7|1050.59|1048.19|1050.59|1048.19|1050.1|1047.7|0
1655462870000|2022-06-17 10:47:50|1050.48|1048.08|1050.59|1048.19|1050.59|1048.19|1050.1|1047.7|0
1655462880000|2022-06-17 10:48:00|1050.97|1048.57|1050.1|1047.7|1050.97|1048.57|1050.1|1047.7|0
1655462890000|2022-06-17 10:48:10|1050.35|1047.95|1050.97|1048.57|1050.97|1048.57|1050.35|1047.95|0
1655462900000|2022-06-17 10:48:20|1051.09|1048.69|1051.09|1048.69|1051.09|1048.69|1051.09|1048.69|0
1655462910000|2022-06-17 10:48:30|1052.09|1049.69|1051.59|1049.19|1052.09|1049.69|1051.59|1049.19|0
1655462920000|2022-06-17 10:48:40|1050.97|1048.57|1050.84|1048.44|1050.97|1048.57|1050.84|1048.44|0
1655462930000|2022-06-17 10:48:50|1050.72|1048.32|1050.84|1048.44|1050.84|1048.44|1050.59|1048.19|0
1655462940000|2022-06-17 10:49:00|1050.72|1048.32|1051.22|1048.82|1051.22|1048.82|1050.72|1048.32|0
1655462950000|2022-06-17 10:49:10|1051.34|1048.94|1050.35|1047.95|1051.34|1048.94|1050.35|1047.95|0
1655462960000|2022-06-17 10:49:20|1050.48|1048.08|1050.48|1048.08|1050.59|1048.19|1050.48|1048.08|0
1655462970000|2022-06-17 10:49:30|1050.84|1048.44|1050.35|1047.95|1050.84|1048.44|1050.35|1047.95|0
1655462980000|2022-06-17 10:49:40|1050.1|1047.7|1050.23|1047.83|1050.35|1047.95|1050.1|1047.7|0
1655462990000|2022-06-17 10:49:50|1049.98|1047.58|1049.6|1047.2|1049.98|1047.58|1049.6|1047.2|0
1655463000000|2022-06-17 10:50:00|1049.85|1047.45|1049.35|1046.95|1049.85|1047.45|1049.35|1046.95|0
1655463010000|2022-06-17 10:50:10|1049.23|1046.83|1049.1|1046.7|1049.35|1046.95|1048.98|1046.58|0
1655463020000|2022-06-17 10:50:20|1049.23|1046.83|1049.23|1046.83|1049.6|1047.2|1049.1|1046.7|0
1655463030000|2022-06-17 10:50:30|1049.85|1047.45|1050.35|1047.95|1050.35|1047.95|1049.85|1047.45|0
1655463040000|2022-06-17 10:50:40|1049.98|1047.58|1049.98|1047.58|1049.98|1047.58|1049.85|1047.45|0
1655463050000|2022-06-17 10:50:50|1050.35|1047.95|1050.35|1047.95|1050.35|1047.95|1050.23|1047.83|0
1655463060000|2022-06-17 10:51:00|1050.23|1047.83|1049.6|1047.2|1050.23|1047.83|1049.1|1046.7|0
1655463070000|2022-06-17 10:51:10|1049.48|1047.08|1049.6|1047.2|1049.6|1047.2|1049.35|1046.95|0
1655463080000|2022-06-17 10:51:20|1049.98|1047.58|1049.6|1047.2|1050.35|1047.95|1049.6|1047.2|0
1655463090000|2022-06-17 10:51:30|1049.48|1047.08|1050.1|1047.7|1050.1|1047.7|1049.48|1047.08|0
1655463100000|2022-06-17 10:51:40|1049.98|1047.58|1049.85|1047.45|1050.35|1047.95|1049.73|1047.33|0
1655463110000|2022-06-17 10:51:50|1049.73|1047.33|1050.35|1047.95|1050.35|1047.95|1049.48|1047.08|0
1655463120000|2022-06-17 10:52:00|1050.59|1048.19|1050.35|1047.95|1050.59|1048.19|1050.35|1047.95|0
1655463130000|2022-06-17 10:52:10|1050.72|1048.32|1051.09|1048.69|1051.09|1048.69|1050.72|1048.32|0
1655463140000|2022-06-17 10:52:20|1050.84|1048.44|1051.72|1049.32|1051.72|1049.32|1050.84|1048.44|0
1655463150000|2022-06-17 10:52:30|1051.59|1049.19|1051.59|1049.19|1051.59|1049.19|1051.47|1049.07|0
1655463160000|2022-06-17 10:52:40|1051.84|1049.44|1052.09|1049.69|1052.09|1049.69|1051.84|1049.44|0
1655463170000|2022-06-17 10:52:50|1052.47|1050.07|1052.22|1049.82|1052.47|1050.07|1052.22|1049.82|0
1655463180000|2022-06-17 10:53:00|1052.47|1050.07|1052.83|1050.43|1052.83|1050.43|1052.47|1050.07|0
1655463190000|2022-06-17 10:53:10|1052.71|1050.31|1052.83|1050.43|1052.96|1050.56|1052.71|1050.31|0
1655463200000|2022-06-17 10:53:20|1053.08|1050.68|1053.08|1050.68|1053.08|1050.68|1052.83|1050.43|0
1655463210000|2022-06-17 10:53:30|1052.96|1050.56|1052.83|1050.43|1052.96|1050.56|1052.83|1050.43|0
1655463220000|2022-06-17 10:53:40|1052.71|1050.31|1052.96|1050.56|1053.33|1050.93|1052.71|1050.31|0
1655463230000|2022-06-17 10:53:50|1052.83|1050.43|1052.83|1050.43|1052.83|1050.43|1052.83|1050.43|0
1655463240000|2022-06-17 10:54:00|1052.71|1050.31|1051.84|1049.44|1052.71|1050.31|1051.84|1049.44|0
1655463250000|2022-06-17 10:54:10|1051.59|1049.19|1051.34|1048.94|1051.59|1049.19|1051.34|1048.94|0
1655463260000|2022-06-17 10:54:20|1051.47|1049.07|1052.09|1049.69|1052.09|1049.69|1051.34|1048.94|0
1655463270000|2022-06-17 10:54:30|1052.34|1049.94|1051.59|1049.19|1052.34|1049.94|1051.59|1049.19|0
1655463280000|2022-06-17 10:54:40|1051.84|1049.44|1051.72|1049.32|1051.84|1049.44|1051.72|1049.32|0
1655463290000|2022-06-17 10:54:50|1051.34|1048.94|1051.34|1048.94|1051.34|1048.94|1051.09|1048.69|0
1655463300000|2022-06-17 10:55:00|1051.22|1048.82|1050.1|1047.7|1051.22|1048.82|1050.1|1047.7|0
1655463310000|2022-06-17 10:55:10|1050.35|1047.95|1050.1|1047.7|1050.84|1048.44|1050.1|1047.7|0
1655463320000|2022-06-17 10:55:20|1049.85|1047.45|1049.85|1047.45|1049.85|1047.45|1049.85|1047.45|0
1655463330000|2022-06-17 10:55:30|1050.1|1047.7|1050.35|1047.95|1050.59|1048.19|1050.1|1047.7|0
1655463340000|2022-06-17 10:55:40|1050.1|1047.7|1049.35|1046.95|1050.1|1047.7|1049.35|1046.95|0
1655463350000|2022-06-17 10:55:50|1049.1|1046.7|1049.1|1046.7|1049.1|1046.7|1048.85|1046.45|0
1655463360000|2022-06-17 10:56:00|1049.35|1046.95|1049.6|1047.2|1049.6|1047.2|1049.23|1046.83|0
1655463370000|2022-06-17 10:56:10|1049.48|1047.08|1049.35|1046.95|1049.85|1047.45|1049.35|1046.95|0
1655463380000|2022-06-17 10:56:20|1049.6|1047.2|1049.48|1047.08|1049.6|1047.2|1049.48|1047.08|0
1655463390000|2022-06-17 10:56:30|1049.1|1046.7|1049.1|1046.7|1049.1|1046.7|1049.1|1046.7|0
1655463400000|2022-06-17 10:56:40|1049.6|1047.2|1049.1|1046.7|1049.6|1047.2|1049.1|1046.7|0
1655463410000|2022-06-17 10:56:50|1049.35|1046.95|1049.1|1046.7|1049.35|1046.95|1049.1|1046.7|0
1655463420000|2022-06-17 10:57:00|1049.6|1047.2|1049.73|1047.33|1050.1|1047.7|1049.6|1047.2|0
1655463430000|2022-06-17 10:57:10|1049.85|1047.45|1049.85|1047.45|1049.85|1047.45|1049.85|1047.45|0
1655463440000|2022-06-17 10:57:20|1049.6|1047.2|1049.73|1047.33|1049.73|1047.33|1049.6|1047.2|0
1655463450000|2022-06-17 10:57:30|1049.48|1047.08|1048.85|1046.45|1049.48|1047.08|1048.85|1046.45|0
1655463460000|2022-06-17 10:57:40|1049.1|1046.7|1048.6|1046.2|1049.6|1047.2|1048.6|1046.2|0
1655463470000|2022-06-17 10:57:50|1048.85|1046.45|1048.11|1045.71|1048.85|1046.45|1048.11|1045.71|0
1655463480000|2022-06-17 10:58:00|1047.61|1045.21|1047.36|1044.96|1047.61|1045.21|1047.36|1044.96|0
1655463490000|2022-06-17 10:58:10|1047.11|1044.71|1047.36|1044.96|1047.36|1044.96|1047.11|1044.71|0
1655463500000|2022-06-17 10:58:20|1047.11|1044.71|1046.99|1044.59|1047.11|1044.71|1046.86|1044.46|0
1655463510000|2022-06-17 10:58:30|1047.11|1044.71|1046.61|1044.21|1047.11|1044.71|1046.61|1044.21|0
1655463520000|2022-06-17 10:58:40|1046.86|1044.46|1047.36|1044.96|1047.36|1044.96|1046.86|1044.46|0
1655463540000|2022-06-17 10:59:00|1047.61|1045.21|1046.86|1044.46|1047.61|1045.21|1046.86|1044.46|0
1655463550000|2022-06-17 10:59:10|1046.99|1044.59|1046.86|1044.46|1046.99|1044.59|1046.61|1044.21|0
1655463560000|2022-06-17 10:59:20|1046.99|1044.59|1046.86|1044.46|1046.99|1044.59|1046.86|1044.46|0
1655463570000|2022-06-17 10:59:30|1046.99|1044.59|1046.86|1044.46|1047.11|1044.71|1046.86|1044.46|0
1655463580000|2022-06-17 10:59:40|1048.36|1045.96|1050.59|1048.19|1050.59|1048.19|1048.36|1045.96|0
1655463590000|2022-06-17 10:59:50|1050.84|1048.44|1049.48|1047.08|1050.84|1048.44|1049.48|1047.08|0
1655463600000|2022-06-17 11:00:00|1049.85|1047.45|1048.36|1045.96|1049.85|1047.45|1048.36|1045.96|0
1655463610000|2022-06-17 11:00:10|1048.6|1046.2|1048.73|1046.33|1048.85|1046.45|1048.6|1046.2|0
1655463620000|2022-06-17 11:00:20|1048.85|1046.45|1048.98|1046.58|1049.1|1046.7|1048.85|1046.45|0
1655463630000|2022-06-17 11:00:30|1048.85|1046.45|1050.1|1047.7|1050.1|1047.7|1048.85|1046.45|0
1655463640000|2022-06-17 11:00:40|1050.97|1048.57|1050.84|1048.44|1050.97|1048.57|1050.84|1048.44|0
1655463650000|2022-06-17 11:00:50|1050.59|1048.19|1050.59|1048.19|1050.72|1048.32|1050.59|1048.19|0
1655463660000|2022-06-17 11:01:00|1050.72|1048.32|1051.09|1048.69|1051.47|1049.07|1050.72|1048.32|0
1655463670000|2022-06-17 11:01:10|1051.34|1048.94|1051.84|1049.44|1051.84|1049.44|1051.34|1048.94|0
1655463680000|2022-06-17 11:01:20|1051.59|1049.19|1051.97|1049.57|1051.97|1049.57|1051.59|1049.19|0
1655463690000|2022-06-17 11:01:30|1051.09|1048.69|1050.84|1048.44|1051.34|1048.94|1050.84|1048.44|0
1655463700000|2022-06-17 11:01:40|1051.59|1049.19|1051.09|1048.69|1051.59|1049.19|1051.09|1048.69|0
1655463710000|2022-06-17 11:01:50|1051.34|1048.94|1050.84|1048.44|1051.34|1048.94|1050.59|1048.19|0
1655463720000|2022-06-17 11:02:00|1050.35|1047.95|1050.1|1047.7|1050.35|1047.95|1050.1|1047.7|0
1655463730000|2022-06-17 11:02:10|1050.35|1047.95|1050.35|1047.95|1050.35|1047.95|1050.35|1047.95|0
1655463740000|2022-06-17 11:02:20|1050.1|1047.7|1049.85|1047.45|1050.1|1047.7|1049.85|1047.45|0
1655463750000|2022-06-17 11:02:30|1050.1|1047.7|1050.1|1047.7|1050.59|1048.19|1050.1|1047.7|0
1655463760000|2022-06-17 11:02:40|1050.23|1047.83|1049.1|1046.7|1050.23|1047.83|1049.1|1046.7|0
1655463770000|2022-06-17 11:02:50|1049.35|1046.95|1049.35|1046.95|1049.35|1046.95|1049.35|1046.95|0
1655463780000|2022-06-17 11:03:00|1049.6|1047.2|1049.85|1047.45|1049.85|1047.45|1049.35|1046.95|0
1655463790000|2022-06-17 11:03:10|1049.35|1046.95|1048.98|1046.58|1049.85|1047.45|1048.98|1046.58|0
1655463800000|2022-06-17 11:03:20|1049.1|1046.7|1049.1|1046.7|1049.6|1047.2|1049.1|1046.7|0
1655463810000|2022-06-17 11:03:30|1049.23|1046.83|1048.6|1046.2|1049.23|1046.83|1048.6|1046.2|0
1655463820000|2022-06-17 11:03:40|1048.36|1045.96|1048.73|1046.33|1048.85|1046.45|1048.36|1045.96|0
1655463830000|2022-06-17 11:03:50|1048.85|1046.45|1049.1|1046.7|1049.1|1046.7|1048.85|1046.45|0
1655463840000|2022-06-17 11:04:00|1049.35|1046.95|1050.35|1047.95|1050.35|1047.95|1049.35|1046.95|0
1655463850000|2022-06-17 11:04:10|1050.23|1047.83|1049.6|1047.2|1050.23|1047.83|1049.6|1047.2|0
1655463860000|2022-06-17 11:04:20|1049.1|1046.7|1049.85|1047.45|1049.85|1047.45|1049.1|1046.7|0
1655463870000|2022-06-17 11:04:30|1049.73|1047.33|1049.85|1047.45|1050.1|1047.7|1049.73|1047.33|0
1655463880000|2022-06-17 11:04:40|1050.23|1047.83|1050.1|1047.7|1050.23|1047.83|1049.85|1047.45|0
1655463890000|2022-06-17 11:04:50|1050.35|1047.95|1049.98|1047.58|1050.35|1047.95|1049.98|1047.58|0
1655463900000|2022-06-17 11:05:00|1050.1|1047.7|1050.23|1047.83|1050.59|1048.19|1050.1|1047.7|0
1655463910000|2022-06-17 11:05:10|1050.1|1047.7|1050.35|1047.95|1050.84|1048.44|1050.1|1047.7|0
1655463920000|2022-06-17 11:05:20|1049.85|1047.45|1050.1|1047.7|1050.1|1047.7|1049.85|1047.45|0
1655463930000|2022-06-17 11:05:30|1049.98|1047.58|1050.35|1047.95|1050.35|1047.95|1049.85|1047.45|0
1655463940000|2022-06-17 11:05:40|1050.1|1047.7|1050.47|1048.07|1050.47|1048.07|1050.1|1047.7|0
1655463950000|2022-06-17 11:05:50|1050.1|1047.7|1050.1|1047.7|1050.23|1047.83|1050.1|1047.7|0
1655463960000|2022-06-17 11:06:00|1050.59|1048.19|1050.1|1047.7|1050.59|1048.19|1050.1|1047.7|0
1655463970000|2022-06-17 11:06:10|1049.98|1047.58|1050.35|1047.95|1050.35|1047.95|1049.85|1047.45|0
1655463980000|2022-06-17 11:06:20|1050.84|1048.44|1050.84|1048.44|1050.84|1048.44|1050.59|1048.19|0
1655463990000|2022-06-17 11:06:30|1051.09|1048.69|1050.72|1048.32|1051.09|1048.69|1050.59|1048.19|0
1655464000000|2022-06-17 11:06:40|1050.35|1047.95|1049.85|1047.45|1050.35|1047.95|1049.85|1047.45|0
1655464010000|2022-06-17 11:06:50|1050.59|1048.19|1049.48|1047.08|1050.59|1048.19|1049.48|1047.08|0
1655464020000|2022-06-17 11:07:00|1049.1|1046.7|1048.98|1046.58|1049.1|1046.7|1048.98|1046.58|0
1655464030000|2022-06-17 11:07:10|1049.35|1046.95|1049.35|1046.95|1049.35|1046.95|1049.35|1046.95|0
1655464040000|2022-06-17 11:07:20|1049.1|1046.7|1049.35|1046.95|1049.35|1046.95|1049.1|1046.7|0
1655464050000|2022-06-17 11:07:30|1049.23|1046.83|1049.23|1046.83|1049.35|1046.95|1049.23|1046.83|0
1655464060000|2022-06-17 11:07:40|1049.1|1046.7|1048.85|1046.45|1049.35|1046.95|1048.85|1046.45|0
1655464070000|2022-06-17 11:07:50|1049.1|1046.7|1048.6|1046.2|1049.1|1046.7|1048.48|1046.08|0
1655464080000|2022-06-17 11:08:00|1048.36|1045.96|1048.36|1045.96|1048.36|1045.96|1048.11|1045.71|0
1655464090000|2022-06-17 11:08:10|1047.99|1045.59|1048.36|1045.96|1048.36|1045.96|1047.99|1045.59|0
1655464100000|2022-06-17 11:08:20|1048.11|1045.71|1048.11|1045.71|1048.11|1045.71|1048.11|1045.71|0
1655464110000|2022-06-17 11:08:30|1048.36|1045.96|1048.6|1046.2|1048.6|1046.2|1048.11|1045.71|0
1655464120000|2022-06-17 11:08:40|1048.36|1045.96|1048.36|1045.96|1048.36|1045.96|1048.36|1045.96|0
1655464130000|2022-06-17 11:08:50|1047.49|1045.09|1046.61|1044.21|1047.49|1045.09|1046.61|1044.21|0
1655464140000|2022-06-17 11:09:00|1046.99|1044.59|1047.24|1044.84|1047.61|1045.21|1046.99|1044.59|0
1655464150000|2022-06-17 11:09:10|1047.11|1044.71|1047.61|1045.21|1047.61|1045.21|1047.11|1044.71|0
1655464160000|2022-06-17 11:09:20|1047.36|1044.96|1047.36|1044.96|1047.36|1044.96|1047.11|1044.71|0
1655464170000|2022-06-17 11:09:30|1047.11|1044.71|1047.11|1044.71|1047.11|1044.71|1046.99|1044.59|0
1655464180000|2022-06-17 11:09:40|1047.36|1044.96|1047.11|1044.71|1047.49|1045.09|1047.11|1044.71|0
1655464190000|2022-06-17 11:09:50|1046.86|1044.46|1046.86|1044.46|1046.86|1044.46|1046.86|1044.46|0
1655464200000|2022-06-17 11:10:00|1047.11|1044.71|1046.86|1044.46|1047.11|1044.71|1046.86|1044.46|0
1655464210000|2022-06-17 11:10:10|1047.74|1045.34|1048.11|1045.71|1048.11|1045.71|1047.61|1045.21|0
1655464220000|2022-06-17 11:10:20|1047.86|1045.46|1048.11|1045.71|1048.36|1045.96|1047.86|1045.46|0
1655464230000|2022-06-17 11:10:30|1048.36|1045.96|1048.36|1045.96|1048.36|1045.96|1048.36|1045.96|0
1655464240000|2022-06-17 11:10:40|1048.24|1045.84|1048.11|1045.71|1048.24|1045.84|1048.11|1045.71|0
1655464250000|2022-06-17 11:10:50|1047.86|1045.46|1047.86|1045.46|1047.86|1045.46|1047.86|1045.46|0
1655464260000|2022-06-17 11:11:00|1048.36|1045.96|1047.49|1045.09|1048.36|1045.96|1047.49|1045.09|0
1655464270000|2022-06-17 11:11:10|1047.61|1045.21|1047.36|1044.96|1048.11|1045.71|1047.36|1044.96|0
1655464280000|2022-06-17 11:11:20|1047.24|1044.84|1047.36|1044.96|1047.61|1045.21|1047.11|1044.71|0
1655464290000|2022-06-17 11:11:30|1047.86|1045.46|1047.36|1044.96|1047.86|1045.46|1047.36|1044.96|0
1655464300000|2022-06-17 11:11:40|1047.61|1045.21|1047.74|1045.34|1047.86|1045.46|1047.61|1045.21|0
1655464310000|2022-06-17 11:11:50|1047.61|1045.21|1047.74|1045.34|1047.86|1045.46|1047.61|1045.21|0
1655464320000|2022-06-17 11:12:00|1047.86|1045.46|1047.86|1045.46|1047.86|1045.46|1047.61|1045.21|0
1655464330000|2022-06-17 11:12:10|1047.74|1045.34|1047.86|1045.46|1047.86|1045.46|1047.74|1045.34|0
1655464340000|2022-06-17 11:12:20|1048.85|1046.45|1049.48|1047.08|1049.48|1047.08|1048.85|1046.45|0
1655464350000|2022-06-17 11:12:30|1049.1|1046.7|1049.35|1046.95|1049.35|1046.95|1048.98|1046.58|0
1655464360000|2022-06-17 11:12:40|1049.1|1046.7|1048.85|1046.45|1049.1|1046.7|1048.6|1046.2|0
1655464370000|2022-06-17 11:12:50|1049.48|1047.08|1049.85|1047.45|1049.85|1047.45|1049.48|1047.08|0
1655464380000|2022-06-17 11:13:00|1049.6|1047.2|1049.6|1047.2|1049.6|1047.2|1049.6|1047.2|0
1655464390000|2022-06-17 11:13:10|1049.85|1047.45|1050.1|1047.7|1050.1|1047.7|1049.85|1047.45|0
1655464400000|2022-06-17 11:13:20|1050.35|1047.95|1050.1|1047.7|1050.35|1047.95|1050.1|1047.7|0
1655464410000|2022-06-17 11:13:30|1049.48|1047.08|1049.48|1047.08|1049.6|1047.2|1049.35|1046.95|0
1655464420000|2022-06-17 11:13:40|1049.35|1046.95|1048.85|1046.45|1049.6|1047.2|1048.85|1046.45|0
1655464430000|2022-06-17 11:13:50|1048.73|1046.33|1048.98|1046.58|1048.98|1046.58|1048.73|1046.33|0
1655464440000|2022-06-17 11:14:00|1049.1|1046.7|1049.6|1047.2|1049.6|1047.2|1048.98|1046.58|0
1655464450000|2022-06-17 11:14:10|1049.35|1046.95|1049.35|1046.95|1049.6|1047.2|1049.35|1046.95|0
1655464460000|2022-06-17 11:14:20|1049.23|1046.83|1049.6|1047.2|1049.6|1047.2|1049.1|1046.7|0
1655464470000|2022-06-17 11:14:30|1049.85|1047.45|1049.6|1047.2|1049.85|1047.45|1049.6|1047.2|0
1655464480000|2022-06-17 11:14:40|1049.48|1047.08|1049.6|1047.2|1049.6|1047.2|1049.35|1046.95|0
1655464490000|2022-06-17 11:14:50|1049.73|1047.33|1049.6|1047.2|1049.85|1047.45|1049.6|1047.2|0
1655464500000|2022-06-17 11:15:00|1049.35|1046.95|1049.48|1047.08|1049.48|1047.08|1049.1|1046.7|0
1655464510000|2022-06-17 11:15:10|1049.23|1046.83|1049.35|1046.95|1049.35|1046.95|1049.1|1046.7|0
1655464520000|2022-06-17 11:15:20|1049.23|1046.83|1049.35|1046.95|1049.35|1046.95|1049.23|1046.83|0
1655464530000|2022-06-17 11:15:30|1049.6|1047.2|1049.48|1047.08|1049.6|1047.2|1049.48|1047.08|0
1655464540000|2022-06-17 11:15:40|1049.35|1046.95|1048.85|1046.45|1049.35|1046.95|1048.85|1046.45|0
1655464550000|2022-06-17 11:15:50|1048.6|1046.2|1049.1|1046.7|1049.1|1046.7|1048.6|1046.2|0
1655464560000|2022-06-17 11:16:00|1049.23|1046.83|1048.98|1046.58|1049.23|1046.83|1048.98|1046.58|0
1655464570000|2022-06-17 11:16:10|1048.85|1046.45|1048.36|1045.96|1048.85|1046.45|1048.11|1045.71|0
1655464580000|2022-06-17 11:16:20|1048.24|1045.84|1048.6|1046.2|1048.85|1046.45|1048.24|1045.84|0
1655464600000|2022-06-17 11:16:40|1048.11|1045.71|1047.86|1045.46|1048.11|1045.71|1047.86|1045.46|0
1655464610000|2022-06-17 11:16:50|1047.74|1045.34|1048.11|1045.71|1048.11|1045.71|1047.61|1045.21|0
1655464620000|2022-06-17 11:17:00|1048.6|1046.2|1049.1|1046.7|1049.1|1046.7|1048.6|1046.2|0
1655464630000|2022-06-17 11:17:10|1048.85|1046.45|1048.24|1045.84|1048.85|1046.45|1048.11|1045.71|0
1655464640000|2022-06-17 11:17:20|1047.86|1045.46|1047.86|1045.46|1048.11|1045.71|1047.86|1045.46|0
1655464650000|2022-06-17 11:17:30|1047.99|1045.59|1048.36|1045.96|1048.36|1045.96|1047.99|1045.59|0
1655464660000|2022-06-17 11:17:40|1047.86|1045.46|1046.86|1044.46|1047.86|1045.46|1046.86|1044.46|0
1655464670000|2022-06-17 11:17:50|1045.62|1043.22|1046.49|1044.09|1046.49|1044.09|1045.37|1042.97|0
1655464680000|2022-06-17 11:18:00|1047.11|1044.71|1047.11|1044.71|1047.11|1044.71|1046.49|1044.09|0
1655464690000|2022-06-17 11:18:10|1046.86|1044.46|1048.85|1046.45|1048.85|1046.45|1046.86|1044.46|0
1655464700000|2022-06-17 11:18:20|1048.73|1046.33|1049.35|1046.95|1049.35|1046.95|1048.6|1046.2|0
1655464710000|2022-06-17 11:18:30|1049.1|1046.7|1048.98|1046.58|1049.1|1046.7|1048.98|1046.58|0
1655464720000|2022-06-17 11:18:40|1048.6|1046.2|1048.36|1045.96|1048.6|1046.2|1048.36|1045.96|0
1655464730000|2022-06-17 11:18:50|1047.86|1045.46|1048.11|1045.71|1048.11|1045.71|1047.61|1045.21|0
1655464740000|2022-06-17 11:19:00|1048.24|1045.84|1048.48|1046.08|1048.6|1046.2|1048.24|1045.84|0
1655464750000|2022-06-17 11:19:10|1048.73|1046.33|1049.73|1047.33|1050.1|1047.7|1048.73|1046.33|0
1655464760000|2022-06-17 11:19:20|1049.6|1047.2|1049.35|1046.95|1049.85|1047.45|1049.35|1046.95|0
1655464770000|2022-06-17 11:19:30|1050.1|1047.7|1049.35|1046.95|1050.1|1047.7|1049.35|1046.95|0
1655464780000|2022-06-17 11:19:40|1049.6|1047.2|1049.85|1047.45|1049.85|1047.45|1049.48|1047.08|0
1655464790000|2022-06-17 11:19:50|1049.73|1047.33|1049.6|1047.2|1049.73|1047.33|1049.6|1047.2|0
1655464800000|2022-06-17 11:20:00|1049.85|1047.45|1049.85|1047.45|1049.85|1047.45|1049.6|1047.2|0
1655464810000|2022-06-17 11:20:10|1049.6|1047.2|1049.1|1046.7|1049.6|1047.2|1049.1|1046.7|0
1655464820000|2022-06-17 11:20:20|1049.85|1047.45|1049.85|1047.45|1049.85|1047.45|1049.6|1047.2|0
1655464830000|2022-06-17 11:20:30|1049.35|1046.95|1049.1|1046.7|1049.35|1046.95|1049.1|1046.7|0
1655464840000|2022-06-17 11:20:40|1049.35|1046.95|1048.85|1046.45|1049.35|1046.95|1048.85|1046.45|0
1655464850000|2022-06-17 11:20:50|1048.24|1045.84|1048.11|1045.71|1048.24|1045.84|1047.99|1045.59|0
1655464860000|2022-06-17 11:21:00|1048.48|1046.08|1047.61|1045.21|1048.48|1046.08|1047.61|1045.21|0
1655464870000|2022-06-17 11:21:10|1047.36|1044.96|1047.49|1045.09|1047.49|1045.09|1047.36|1044.96|0
1655464880000|2022-06-17 11:21:20|1047.61|1045.21|1047.49|1045.09|1047.86|1045.46|1047.36|1044.96|0
1655464890000|2022-06-17 11:21:30|1047.86|1045.46|1047.49|1045.09|1047.86|1045.46|1047.36|1044.96|0
1655464900000|2022-06-17 11:21:40|1047.36|1044.96|1047.11|1044.71|1047.36|1044.96|1047.11|1044.71|0
1655464910000|2022-06-17 11:21:50|1047.36|1044.96|1047.11|1044.71|1047.36|1044.96|1047.11|1044.71|0
1655464920000|2022-06-17 11:22:00|1046.12|1043.72|1045.62|1043.22|1046.12|1043.72|1045.62|1043.22|0
1655464930000|2022-06-17 11:22:10|1045.37|1042.97|1045.87|1043.47|1046.12|1043.72|1045.37|1042.97|0
1655464940000|2022-06-17 11:22:20|1046.25|1043.85|1046.12|1043.72|1046.25|1043.85|1046.12|1043.72|0
1655464950000|2022-06-17 11:22:30|1046.36|1043.96|1045.37|1042.97|1046.36|1043.96|1045.37|1042.97|0
1655464960000|2022-06-17 11:22:40|1045.5|1043.1|1046.12|1043.72|1046.36|1043.96|1045.5|1043.1|0
1655464970000|2022-06-17 11:22:50|1046.25|1043.85|1045.75|1043.35|1046.25|1043.85|1045.75|1043.35|0
1655464980000|2022-06-17 11:23:00|1045.37|1042.97|1045.12|1042.72|1045.37|1042.97|1045.12|1042.72|0
1655464990000|2022-06-17 11:23:10|1045.62|1043.22|1045.12|1042.72|1045.62|1043.22|1045.12|1042.72|0
1655465000000|2022-06-17 11:23:20|1045.37|1042.97|1045.37|1042.97|1045.37|1042.97|1045.37|1042.97|0
1655465010000|2022-06-17 11:23:30|1045.5|1043.1|1046.61|1044.21|1046.61|1044.21|1045.5|1043.1|0
1655465020000|2022-06-17 11:23:40|1046.86|1044.46|1046.12|1043.72|1046.86|1044.46|1045.87|1043.47|0
1655465030000|2022-06-17 11:23:50|1045.62|1043.22|1046.12|1043.72|1046.12|1043.72|1045.37|1042.97|0
1655465040000|2022-06-17 11:24:00|1045.87|1043.47|1045.87|1043.47|1045.87|1043.47|1045.12|1042.72|0
1655465050000|2022-06-17 11:24:10|1045.62|1043.22|1045.37|1042.97|1045.62|1043.22|1045.12|1042.72|0
1655465060000|2022-06-17 11:24:20|1045.12|1042.72|1045.37|1042.97|1045.87|1043.47|1045|1042.6|0
1655465070000|2022-06-17 11:24:30|1045.62|1043.22|1045.62|1043.22|1045.62|1043.22|1045.5|1043.1|0
1655465080000|2022-06-17 11:24:40|1045.12|1042.72|1045.12|1042.72|1045.37|1042.97|1045.12|1042.72|0
1655465090000|2022-06-17 11:24:50|1044.62|1042.22|1044.62|1042.22|1044.62|1042.22|1044.38|1041.98|0
1655465100000|2022-06-17 11:25:00|1045.37|1042.97|1044.87|1042.47|1045.37|1042.97|1044.87|1042.47|0
1655465110000|2022-06-17 11:25:10|1045.25|1042.85|1045.37|1042.97|1045.37|1042.97|1045.25|1042.85|0
1655465120000|2022-06-17 11:25:20|1045.12|1042.72|1044.38|1041.98|1045.12|1042.72|1044.38|1041.98|0
1655465130000|2022-06-17 11:25:30|1044.62|1042.22|1044.62|1042.22|1044.62|1042.22|1044.38|1041.98|0
1655465140000|2022-06-17 11:25:40|1045.12|1042.72|1044.87|1042.47|1045.5|1043.1|1044.87|1042.47|0
1655465150000|2022-06-17 11:25:50|1044.62|1042.22|1045.12|1042.72|1045.12|1042.72|1044.38|1041.98|0
1655465160000|2022-06-17 11:26:00|1044.75|1042.35|1045.12|1042.72|1045.12|1042.72|1044.75|1042.35|0
1655465170000|2022-06-17 11:26:10|1045.37|1042.97|1045.5|1043.1|1045.62|1043.22|1045.37|1042.97|0
1655465180000|2022-06-17 11:26:20|1045.62|1043.22|1045.62|1043.22|1045.62|1043.22|1045.62|1043.22|0
1655465190000|2022-06-17 11:26:30|1045.87|1043.47|1045.87|1043.47|1045.87|1043.47|1045.87|1043.47|0
1655465200000|2022-06-17 11:26:40|1045.62|1043.22|1045.62|1043.22|1045.87|1043.47|1045.62|1043.22|0
1655465210000|2022-06-17 11:26:50|1045.75|1043.35|1044.87|1042.47|1045.75|1043.35|1044.75|1042.35|0
1655465220000|2022-06-17 11:27:00|1045.12|1042.72|1045.37|1042.97|1045.37|1042.97|1045|1042.6|0
1655465230000|2022-06-17 11:27:10|1045.12|1042.72|1045.12|1042.72|1045.37|1042.97|1045.12|1042.72|0
1655465240000|2022-06-17 11:27:20|1044.75|1042.35|1044.38|1041.98|1044.87|1042.47|1044.38|1041.98|0
1655465250000|2022-06-17 11:27:30|1044.26|1041.86|1044.38|1041.98|1044.38|1041.98|1044.26|1041.86|0
1655465260000|2022-06-17 11:27:40|1044.01|1041.61|1044.5|1042.1|1044.5|1042.1|1044.01|1041.61|0
1655465270000|2022-06-17 11:27:50|1044.38|1041.98|1044.26|1041.86|1044.38|1041.98|1044.13|1041.73|0
1655465280000|2022-06-17 11:28:00|1044.38|1041.98|1044.13|1041.73|1044.38|1041.98|1044.13|1041.73|0
1655465290000|2022-06-17 11:28:10|1043.63|1041.23|1042.88|1040.48|1043.63|1041.23|1042.88|1040.48|0
1655465300000|2022-06-17 11:28:20|1042.76|1040.36|1043.51|1041.11|1043.51|1041.11|1042.63|1040.23|0
1655465310000|2022-06-17 11:28:30|1043.63|1041.23|1043.63|1041.23|1043.63|1041.23|1043.38|1040.98|0
1655465320000|2022-06-17 11:28:40|1043.51|1041.11|1044.62|1042.22|1044.62|1042.22|1043.51|1041.11|0
1655465330000|2022-06-17 11:28:50|1044.5|1042.1|1043.88|1041.48|1044.5|1042.1|1043.88|1041.48|0
1655465340000|2022-06-17 11:29:00|1043.63|1041.23|1043.51|1041.11|1043.63|1041.23|1043.51|1041.11|0
1655465350000|2022-06-17 11:29:10|1043.38|1040.98|1042.88|1040.48|1043.51|1041.11|1042.88|1040.48|0
1655465360000|2022-06-17 11:29:20|1043.01|1040.61|1042.63|1040.23|1043.01|1040.61|1042.63|1040.23|0
1655465370000|2022-06-17 11:29:30|1042.88|1040.48|1042.88|1040.48|1042.88|1040.48|1042.76|1040.36|0
1655465380000|2022-06-17 11:29:40|1042.63|1040.23|1042.88|1040.48|1042.88|1040.48|1042.63|1040.23|0
1655465390000|2022-06-17 11:29:50|1042.63|1040.23|1041.14|1038.74|1042.63|1040.23|1041.14|1038.74|0
1655465410000|2022-06-17 11:30:10|1041.39|1038.99|1041.14|1038.74|1041.64|1039.24|1041.14|1038.74|0
1655465420000|2022-06-17 11:30:20|1040.89|1038.49|1040.77|1038.37|1040.89|1038.49|1040.77|1038.37|0
1655465430000|2022-06-17 11:30:30|1040.89|1038.49|1041.14|1038.74|1041.14|1038.74|1040.89|1038.49|0
1655465440000|2022-06-17 11:30:40|1040.89|1038.49|1040.4|1038|1040.89|1038.49|1040.4|1038|0
1655465450000|2022-06-17 11:30:50|1040.15|1037.75|1040.4|1038|1040.4|1038|1039.9|1037.5|0
1655465460000|2022-06-17 11:31:00|1040.64|1038.24|1040.15|1037.75|1040.64|1038.24|1040.15|1037.75|0
1655465470000|2022-06-17 11:31:10|1040.4|1038|1040.64|1038.24|1040.64|1038.24|1040.4|1038|0
1655465480000|2022-06-17 11:31:20|1039.78|1037.38|1040.15|1037.75|1040.15|1037.75|1039.78|1037.38|0
1655465490000|2022-06-17 11:31:30|1040.4|1038|1039.9|1037.5|1040.4|1038|1039.9|1037.5|0
1655465500000|2022-06-17 11:31:40|1039.4|1037|1039.4|1037|1039.4|1037|1039.4|1037|0
1655465510000|2022-06-17 11:31:50|1039.65|1037.25|1039.4|1037|1039.65|1037.25|1039.4|1037|0
1655465520000|2022-06-17 11:32:00|1039.15|1036.75|1039.9|1037.5|1039.9|1037.5|1038.9|1036.5|0
1655465530000|2022-06-17 11:32:10|1040.15|1037.75|1041.15|1038.75|1041.15|1038.75|1040.15|1037.75|0
1655465540000|2022-06-17 11:32:20|1040.9|1038.5|1040.9|1038.5|1040.9|1038.5|1040.9|1038.5|0
1655465550000|2022-06-17 11:32:30|1040.65|1038.25|1040.65|1038.25|1040.9|1038.5|1040.65|1038.25|0
1655465560000|2022-06-17 11:32:40|1040.4|1038|1040.4|1038|1040.65|1038.25|1040.4|1038|0
1655465570000|2022-06-17 11:32:50|1039.66|1037.26|1038.91|1036.51|1039.66|1037.26|1038.91|1036.51|0
1655465580000|2022-06-17 11:33:00|1039.04|1036.64|1038.91|1036.51|1039.41|1037.01|1038.91|1036.51|0
1655465590000|2022-06-17 11:33:10|1039.16|1036.76|1039.16|1036.76|1039.41|1037.01|1039.16|1036.76|0
1655465600000|2022-06-17 11:33:20|1039.66|1037.26|1039.41|1037.01|1039.9|1037.5|1039.41|1037.01|0
1655465610000|2022-06-17 11:33:30|1039.29|1036.89|1039.16|1036.76|1039.29|1036.89|1039.16|1036.76|0
1655465620000|2022-06-17 11:33:40|1039.41|1037.01|1039.41|1037.01|1039.41|1037.01|1039.41|1037.01|0
1655465630000|2022-06-17 11:33:50|1039.29|1036.89|1039.41|1037.01|1039.41|1037.01|1039.29|1036.89|0
1655465640000|2022-06-17 11:34:00|1040.28|1037.88|1039.9|1037.5|1040.28|1037.88|1039.9|1037.5|0
1655465650000|2022-06-17 11:34:10|1040.03|1037.63|1040.4|1038|1040.4|1038|1040.03|1037.63|0
1655465660000|2022-06-17 11:34:20|1040.15|1037.75|1040.28|1037.88|1040.4|1038|1040.15|1037.75|0
1655465670000|2022-06-17 11:34:30|1040.65|1038.25|1041.15|1038.75|1041.15|1038.75|1040.65|1038.25|0
1655465680000|2022-06-17 11:34:40|1040.28|1037.88|1040.15|1037.75|1040.4|1038|1040.15|1037.75|0
1655465690000|2022-06-17 11:34:50|1040.4|1038|1040.53|1038.13|1040.53|1038.13|1040.4|1038|0
1655465700000|2022-06-17 11:35:00|1040.65|1038.25|1041.15|1038.75|1041.15|1038.75|1040.65|1038.25|0
1655465710000|2022-06-17 11:35:10|1041.03|1038.63|1041.4|1039|1041.4|1039|1041.03|1038.63|0
1655465720000|2022-06-17 11:35:20|1042.14|1039.74|1043.02|1040.62|1043.02|1040.62|1042.14|1039.74|0
1655465730000|2022-06-17 11:35:30|1042.89|1040.49|1043.14|1040.74|1043.14|1040.74|1042.89|1040.49|0
1655465740000|2022-06-17 11:35:40|1043.39|1040.99|1043.39|1040.99|1043.39|1040.99|1043.39|1040.99|0
1655465750000|2022-06-17 11:35:50|1043.27|1040.87|1043.14|1040.74|1043.27|1040.87|1042.89|1040.49|0
1655465760000|2022-06-17 11:36:00|1042.89|1040.49|1043.14|1040.74|1043.14|1040.74|1042.89|1040.49|0
1655465770000|2022-06-17 11:36:10|1043.02|1040.62|1043.14|1040.74|1043.14|1040.74|1043.02|1040.62|0
1655465780000|2022-06-17 11:36:20|1043.39|1040.99|1043.14|1040.74|1043.39|1040.99|1043.14|1040.74|0
1655465790000|2022-06-17 11:36:30|1043.27|1040.87|1043.64|1041.24|1043.64|1041.24|1043.27|1040.87|0
1655465800000|2022-06-17 11:36:40|1043.52|1041.12|1043.27|1040.87|1043.52|1041.12|1043.27|1040.87|0
1655465810000|2022-06-17 11:36:50|1043.14|1040.74|1044.13|1041.73|1044.13|1041.73|1043.14|1040.74|0
1655465820000|2022-06-17 11:37:00|1043.88|1041.48|1043.39|1040.99|1043.88|1041.48|1043.39|1040.99|0
1655465830000|2022-06-17 11:37:10|1044.13|1041.73|1043.88|1041.48|1044.13|1041.73|1043.88|1041.48|0
1655465840000|2022-06-17 11:37:20|1043.76|1041.36|1043.76|1041.36|1043.76|1041.36|1043.64|1041.24|0
1655465850000|2022-06-17 11:37:30|1043.64|1041.24|1043.64|1041.24|1044.38|1041.98|1043.64|1041.24|0
1655465860000|2022-06-17 11:37:40|1043.52|1041.12|1043.14|1040.74|1043.52|1041.12|1043.14|1040.74|0
1655465870000|2022-06-17 11:37:50|1043.64|1041.24|1043.88|1041.48|1043.88|1041.48|1043.64|1041.24|0
1655465880000|2022-06-17 11:38:00|1043.76|1041.36|1044.13|1041.73|1044.13|1041.73|1043.76|1041.36|0
1655465890000|2022-06-17 11:38:10|1044.01|1041.61|1044.88|1042.48|1044.88|1042.48|1044.01|1041.61|0
1655465900000|2022-06-17 11:38:20|1044.76|1042.36|1044.88|1042.48|1045.13|1042.73|1044.76|1042.36|0
1655465910000|2022-06-17 11:38:30|1045.01|1042.61|1044.63|1042.23|1045.01|1042.61|1044.63|1042.23|0
1655465920000|2022-06-17 11:38:40|1043.88|1041.48|1043.88|1041.48|1043.88|1041.48|1043.64|1041.24|0
1655465930000|2022-06-17 11:38:50|1044.13|1041.73|1043.88|1041.48|1044.13|1041.73|1043.88|1041.48|0
1655465940000|2022-06-17 11:39:00|1044.13|1041.73|1044.38|1041.98|1044.38|1041.98|1043.88|1041.48|0
1655465950000|2022-06-17 11:39:10|1044.63|1042.23|1043.88|1041.48|1044.63|1042.23|1043.88|1041.48|0
1655465960000|2022-06-17 11:39:20|1043.64|1041.24|1043.39|1040.99|1043.64|1041.24|1043.39|1040.99|0
1655465970000|2022-06-17 11:39:30|1042.64|1040.24|1043.02|1040.62|1043.02|1040.62|1042.64|1040.24|0
1655465980000|2022-06-17 11:39:40|1042.89|1040.49|1043.39|1040.99|1043.39|1040.99|1042.89|1040.49|0
1655465990000|2022-06-17 11:39:50|1043.14|1040.74|1043.39|1040.99|1043.39|1040.99|1043.14|1040.74|0
1655466000000|2022-06-17 11:40:00|1043.14|1040.74|1043.27|1040.87|1043.39|1040.99|1043.14|1040.74|0
1655466010000|2022-06-17 11:40:10|1043.14|1040.74|1043.39|1040.99|1043.39|1040.99|1043.14|1040.74|0
1655466020000|2022-06-17 11:40:20|1043.14|1040.74|1043.14|1040.74|1043.14|1040.74|1043.14|1040.74|0
1655466030000|2022-06-17 11:40:30|1043.39|1040.99|1043.39|1040.99|1043.39|1040.99|1043.39|1040.99|0
1655466040000|2022-06-17 11:40:40|1043.63|1041.23|1043.63|1041.23|1043.63|1041.23|1043.63|1041.23|0
1655466050000|2022-06-17 11:40:50|1043.52|1041.12|1044.13|1041.73|1044.13|1041.73|1043.39|1040.99|0
1655466060000|2022-06-17 11:41:00|1043.88|1041.48|1044.01|1041.61|1044.01|1041.61|1043.88|1041.48|0
1655466070000|2022-06-17 11:41:10|1044.13|1041.73|1045.13|1042.73|1045.13|1042.73|1044.13|1041.73|0
1655466080000|2022-06-17 11:41:20|1045.01|1042.61|1045.01|1042.61|1045.01|1042.61|1045.01|1042.61|0
1655466090000|2022-06-17 11:41:30|1045.13|1042.73|1044.88|1042.48|1045.26|1042.86|1044.88|1042.48|0
1655466100000|2022-06-17 11:41:40|1044.76|1042.36|1044.63|1042.23|1044.88|1042.48|1044.63|1042.23|0
1655466110000|2022-06-17 11:41:50|1044.88|1042.48|1044.76|1042.36|1044.88|1042.48|1044.76|1042.36|0
1655466120000|2022-06-17 11:42:00|1044.88|1042.48|1044.88|1042.48|1045.01|1042.61|1044.88|1042.48|0
1655466130000|2022-06-17 11:42:10|1044.63|1042.23|1044.63|1042.23|1044.63|1042.23|1044.63|1042.23|0
1655466140000|2022-06-17 11:42:20|1044.88|1042.48|1045.13|1042.73|1045.13|1042.73|1044.88|1042.48|0
1655466150000|2022-06-17 11:42:30|1045.38|1042.98|1045.62|1043.22|1045.62|1043.22|1045.38|1042.98|0
1655466160000|2022-06-17 11:42:40|1045.38|1042.98|1046.12|1043.72|1046.12|1043.72|1045.38|1042.98|0
1655466170000|2022-06-17 11:42:50|1045.87|1043.47|1044.88|1042.48|1045.87|1043.47|1044.88|1042.48|0
1655466180000|2022-06-17 11:43:00|1045.13|1042.73|1045.13|1042.73|1045.13|1042.73|1045.13|1042.73|0
1655466190000|2022-06-17 11:43:10|1044.88|1042.48|1045.38|1042.98|1045.38|1042.98|1044.88|1042.48|0
1655466200000|2022-06-17 11:43:20|1045.51|1043.11|1046.25|1043.85|1046.25|1043.85|1045.51|1043.11|0
1655466210000|2022-06-17 11:43:30|1045.87|1043.47|1046.25|1043.85|1046.25|1043.85|1045.87|1043.47|0
1655466220000|2022-06-17 11:43:40|1046.12|1043.72|1046.62|1044.22|1046.62|1044.22|1046|1043.6|0
1655466230000|2022-06-17 11:43:50|1046.37|1043.97|1046.37|1043.97|1046.37|1043.97|1046.37|1043.97|0
1655466240000|2022-06-17 11:44:00|1046.25|1043.85|1046.62|1044.22|1046.62|1044.22|1046.25|1043.85|0
1655466250000|2022-06-17 11:44:10|1046.75|1044.35|1046.75|1044.35|1046.75|1044.35|1046.75|1044.35|0
1655466260000|2022-06-17 11:44:20|1046.62|1044.22|1046.87|1044.47|1047.12|1044.72|1046.62|1044.22|0
1655466280000|2022-06-17 11:44:40|1046.37|1043.97|1046.87|1044.47|1046.87|1044.47|1046.37|1043.97|0
1655466290000|2022-06-17 11:44:50|1046.62|1044.22|1046.62|1044.22|1046.62|1044.22|1046.62|1044.22|0
1655466300000|2022-06-17 11:45:00|1046.87|1044.47|1047.12|1044.72|1047.37|1044.97|1046.87|1044.47|0
1655466310000|2022-06-17 11:45:10|1047.37|1044.97|1047.12|1044.72|1047.61|1045.21|1047.12|1044.72|0
1655466320000|2022-06-17 11:45:20|1047.25|1044.85|1047.37|1044.97|1047.37|1044.97|1047.25|1044.85|0
1655466330000|2022-06-17 11:45:30|1047.61|1045.21|1047.5|1045.1|1047.61|1045.21|1047.37|1044.97|0
1655466340000|2022-06-17 11:45:40|1047.61|1045.21|1047.37|1044.97|1047.86|1045.46|1047.37|1044.97|0
1655466350000|2022-06-17 11:45:50|1047.12|1044.72|1047.12|1044.72|1047.12|1044.72|1047.12|1044.72|0
1655466360000|2022-06-17 11:46:00|1047.61|1045.21|1047.5|1045.1|1047.61|1045.21|1047.12|1044.72|0
1655466370000|2022-06-17 11:46:10|1047.86|1045.46|1048.36|1045.96|1048.36|1045.96|1047.86|1045.46|0
1655466380000|2022-06-17 11:46:20|1048.24|1045.84|1048.24|1045.84|1048.36|1045.96|1048.11|1045.71|0
1655466390000|2022-06-17 11:46:30|1048.11|1045.71|1048.36|1045.96|1048.36|1045.96|1048.11|1045.71|0
1655466400000|2022-06-17 11:46:40|1048.11|1045.71|1048.86|1046.46|1048.86|1046.46|1048.11|1045.71|0
1655466410000|2022-06-17 11:46:50|1049.11|1046.71|1048.61|1046.21|1049.11|1046.71|1048.61|1046.21|0
1655466420000|2022-06-17 11:47:00|1048.74|1046.34|1048.74|1046.34|1048.74|1046.34|1048.61|1046.21|0
1655466430000|2022-06-17 11:47:10|1048.86|1046.46|1048.61|1046.21|1048.86|1046.46|1048.36|1045.96|0
1655466440000|2022-06-17 11:47:20|1048.86|1046.46|1048.86|1046.46|1048.86|1046.46|1048.86|1046.46|0
1655466450000|2022-06-17 11:47:30|1048.61|1046.21|1048.36|1045.96|1048.61|1046.21|1048.36|1045.96|0
1655466460000|2022-06-17 11:47:40|1048.61|1046.21|1048.61|1046.21|1048.61|1046.21|1048.61|1046.21|0
1655466470000|2022-06-17 11:47:50|1048.49|1046.09|1048.49|1046.09|1048.61|1046.21|1048.49|1046.09|0
1655466480000|2022-06-17 11:48:00|1048.36|1045.96|1048.11|1045.71|1048.86|1046.46|1048.11|1045.71|0
1655466490000|2022-06-17 11:48:10|1048.61|1046.21|1048.49|1046.09|1048.61|1046.21|1048.36|1045.96|0
1655466500000|2022-06-17 11:48:20|1048.36|1045.96|1048.11|1045.71|1048.36|1045.96|1048.11|1045.71|0
1655466510000|2022-06-17 11:48:30|1048.36|1045.96|1048.74|1046.34|1048.86|1046.46|1048.36|1045.96|0
1655466520000|2022-06-17 11:48:40|1048.86|1046.46|1048.49|1046.09|1048.86|1046.46|1048.49|1046.09|0
1655466530000|2022-06-17 11:48:50|1048.61|1046.21|1048.86|1046.46|1048.86|1046.46|1048.61|1046.21|0
1655466540000|2022-06-17 11:49:00|1049.11|1046.71|1049.36|1046.96|1049.36|1046.96|1049.11|1046.71|0
1655466550000|2022-06-17 11:49:10|1049.6|1047.2|1049.85|1047.45|1049.85|1047.45|1049.6|1047.2|0
1655466560000|2022-06-17 11:49:20|1050.1|1047.7|1049.98|1047.58|1050.1|1047.7|1049.98|1047.58|0
1655466570000|2022-06-17 11:49:30|1050.1|1047.7|1049.6|1047.2|1050.1|1047.7|1049.6|1047.2|0
1655466580000|2022-06-17 11:49:40|1049.85|1047.45|1049.85|1047.45|1050.1|1047.7|1049.85|1047.45|0
1655466590000|2022-06-17 11:49:50|1050.1|1047.7|1050.48|1048.08|1050.6|1048.2|1050.1|1047.7|0
1655466600000|2022-06-17 11:50:00|1050.98|1048.58|1051.35|1048.95|1051.35|1048.95|1050.98|1048.58|0
1655466610000|2022-06-17 11:50:10|1051.1|1048.7|1050.85|1048.45|1051.1|1048.7|1050.85|1048.45|0
1655466630000|2022-06-17 11:50:30|1051.1|1048.7|1051.59|1049.19|1051.59|1049.19|1051.1|1048.7|0
1655466640000|2022-06-17 11:50:40|1051.84|1049.44|1052.09|1049.69|1052.09|1049.69|1051.84|1049.44|0
1655466650000|2022-06-17 11:50:50|1051.84|1049.44|1051.72|1049.32|1051.97|1049.57|1051.72|1049.32|0
1655466660000|2022-06-17 11:51:00|1051.59|1049.19|1051.59|1049.19|1051.59|1049.19|1051.59|1049.19|0
1655466670000|2022-06-17 11:51:10|1051.35|1048.95|1051.35|1048.95|1051.35|1048.95|1051.35|1048.95|0
1655466680000|2022-06-17 11:51:20|1051.1|1048.7|1051.1|1048.7|1051.1|1048.7|1051.1|1048.7|0
1655466690000|2022-06-17 11:51:30|1050.85|1048.45|1050.6|1048.2|1050.85|1048.45|1050.6|1048.2|0
1655466700000|2022-06-17 11:51:40|1050.35|1047.95|1050.23|1047.83|1050.35|1047.95|1050.23|1047.83|0
1655466710000|2022-06-17 11:51:50|1050.1|1047.7|1049.85|1047.45|1050.1|1047.7|1049.85|1047.45|0
1655466720000|2022-06-17 11:52:00|1049.6|1047.2|1049.36|1046.96|1049.6|1047.2|1049.36|1046.96|0
1655466730000|2022-06-17 11:52:10|1049.6|1047.2|1049.85|1047.45|1050.1|1047.7|1049.6|1047.2|0
1655466740000|2022-06-17 11:52:20|1050.1|1047.7|1049.85|1047.45|1050.1|1047.7|1049.6|1047.2|0
1655466750000|2022-06-17 11:52:30|1049.6|1047.2|1049.85|1047.45|1049.85|1047.45|1049.6|1047.2|0
1655466760000|2022-06-17 11:52:40|1050.35|1047.95|1050.35|1047.95|1050.35|1047.95|1050.35|1047.95|0
1655466770000|2022-06-17 11:52:50|1050.1|1047.7|1050.35|1047.95|1050.35|1047.95|1050.1|1047.7|0
1655466780000|2022-06-17 11:53:00|1050.85|1048.45|1050.85|1048.45|1050.85|1048.45|1050.73|1048.33|0
1655466790000|2022-06-17 11:53:10|1050.98|1048.58|1051.1|1048.7|1051.1|1048.7|1050.85|1048.45|0
1655466800000|2022-06-17 11:53:20|1051.35|1048.95|1051.62|1049.22|1051.62|1049.22|1051.35|1048.95|0
1655466810000|2022-06-17 11:53:30|1051.74|1049.34|1051.89|1049.49|1051.89|1049.49|1051.74|1049.34|0
1655466820000|2022-06-17 11:53:40|1052.13|1049.73|1052.38|1049.98|1052.38|1049.98|1052.13|1049.73|0
1655466830000|2022-06-17 11:53:50|1052.13|1049.73|1052.13|1049.73|1052.13|1049.73|1052.13|1049.73|0
1655466840000|2022-06-17 11:54:00|1052.38|1049.98|1052.13|1049.73|1052.38|1049.98|1052.13|1049.73|0
1655466850000|2022-06-17 11:54:10|1052.38|1049.98|1052.63|1050.23|1052.63|1050.23|1052.38|1049.98|0
1655466870000|2022-06-17 11:54:30|1052.26|1049.86|1052.13|1049.73|1052.26|1049.86|1052.13|1049.73|0
1655466880000|2022-06-17 11:54:40|1052.02|1049.62|1052.02|1049.62|1052.02|1049.62|1052.02|1049.62|0
1655466890000|2022-06-17 11:54:50|1051.89|1049.49|1051.64|1049.24|1051.89|1049.49|1051.64|1049.24|0
1655466900000|2022-06-17 11:55:00|1051.14|1048.74|1051.13|1048.73|1051.14|1048.74|1051.13|1048.73|0
1655466910000|2022-06-17 11:55:10|1051.26|1048.86|1051.13|1048.73|1051.38|1048.98|1051.13|1048.73|0
1655466920000|2022-06-17 11:55:20|1050.63|1048.23|1050.16|1047.76|1050.66|1048.26|1050.16|1047.76|0
1655466930000|2022-06-17 11:55:30|1050.41|1048.01|1050.41|1048.01|1050.41|1048.01|1050.41|1048.01|0
1655466940000|2022-06-17 11:55:40|1050.66|1048.26|1050.91|1048.51|1050.91|1048.51|1050.66|1048.26|0
1655466960000|2022-06-17 11:56:00|1051.16|1048.76|1051.4|1049|1051.4|1049|1051.16|1048.76|0
1655466970000|2022-06-17 11:56:10|1051.9|1049.5|1052.15|1049.75|1052.15|1049.75|1051.9|1049.5|0
1655466980000|2022-06-17 11:56:20|1051.65|1049.25|1051.4|1049|1051.65|1049.25|1051.16|1048.76|0
1655466990000|2022-06-17 11:56:30|1051.16|1048.76|1050.91|1048.51|1051.16|1048.76|1050.91|1048.51|0
1655467000000|2022-06-17 11:56:40|1051.16|1048.76|1050.91|1048.51|1051.16|1048.76|1050.66|1048.26|0
1655467010000|2022-06-17 11:56:50|1050.66|1048.26|1050.41|1048.01|1050.66|1048.26|1050.41|1048.01|0
1655467020000|2022-06-17 11:57:00|1050.91|1048.51|1050.66|1048.26|1050.91|1048.51|1050.66|1048.26|0
1655467030000|2022-06-17 11:57:10|1051.28|1048.88|1051.65|1049.25|1051.65|1049.25|1051.28|1048.88|0
1655467050000|2022-06-17 11:57:30|1051.9|1049.5|1050.66|1048.26|1051.9|1049.5|1050.66|1048.26|0
1655467060000|2022-06-17 11:57:40|1050.91|1048.51|1049.91|1047.51|1050.91|1048.51|1049.91|1047.51|0
1655467070000|2022-06-17 11:57:50|1050.04|1047.64|1049.79|1047.39|1050.66|1048.26|1049.79|1047.39|0
1655467080000|2022-06-17 11:58:00|1049.91|1047.51|1049.17|1046.77|1049.91|1047.51|1049.17|1046.77|0
1655467090000|2022-06-17 11:58:10|1049.41|1047.01|1049.41|1047.01|1049.41|1047.01|1049.41|1047.01|0
1655467100000|2022-06-17 11:58:20|1049.17|1046.77|1049.17|1046.77|1049.66|1047.26|1049.17|1046.77|0
1655467120000|2022-06-17 11:58:40|1049.41|1047.01|1049.66|1047.26|1049.66|1047.26|1049.41|1047.01|0
1655467130000|2022-06-17 11:58:50|1049.91|1047.51|1050.16|1047.76|1050.16|1047.76|1049.91|1047.51|0
1655467140000|2022-06-17 11:59:00|1049.41|1047.01|1049.41|1047.01|1049.66|1047.26|1049.41|1047.01|0
1655467150000|2022-06-17 11:59:10|1049.66|1047.26|1049.54|1047.14|1049.66|1047.26|1049.54|1047.14|0
1655467160000|2022-06-17 11:59:20|1049.41|1047.01|1048.67|1046.27|1049.41|1047.01|1048.67|1046.27|0
1655467170000|2022-06-17 11:59:30|1048.92|1046.52|1048.67|1046.27|1048.92|1046.52|1048.67|1046.27|0
1655467180000|2022-06-17 11:59:40|1048.55|1046.15|1047.92|1045.52|1048.67|1046.27|1047.92|1045.52|0
1655467190000|2022-06-17 11:59:50|1047.67|1045.27|1047.92|1045.52|1047.92|1045.52|1047.67|1045.27|0
1655467200000|2022-06-17 12:00:00|1047.67|1045.27|1048.92|1046.52|1048.92|1046.52|1047.67|1045.27|0
1655467210000|2022-06-17 12:00:10|1049.05|1046.65|1049.17|1046.77|1049.41|1047.01|1048.92|1046.52|0
1655467220000|2022-06-17 12:00:20|1048.67|1046.27|1047.67|1045.27|1048.92|1046.52|1047.67|1045.27|0
1655467230000|2022-06-17 12:00:30|1047.8|1045.4|1048.05|1045.65|1048.05|1045.65|1047.8|1045.4|0
1655467240000|2022-06-17 12:00:40|1048.42|1046.02|1047.31|1044.91|1048.42|1046.02|1047.31|1044.91|0
1655467250000|2022-06-17 12:00:50|1047.18|1044.78|1046.18|1043.78|1047.18|1044.78|1046.18|1043.78|0
1655467260000|2022-06-17 12:01:00|1046.31|1043.91|1046.43|1044.03|1046.43|1044.03|1046.18|1043.78|0
1655467270000|2022-06-17 12:01:10|1046.68|1044.28|1046.68|1044.28|1046.68|1044.28|1046.68|1044.28|0
1655467280000|2022-06-17 12:01:20|1046.93|1044.53|1047.43|1045.03|1047.43|1045.03|1046.93|1044.53|0
1655467290000|2022-06-17 12:01:30|1047.67|1045.27|1047.43|1045.03|1047.92|1045.52|1047.43|1045.03|0
1655467300000|2022-06-17 12:01:40|1047.18|1044.78|1047.92|1045.52|1047.92|1045.52|1047.18|1044.78|0
1655467310000|2022-06-17 12:01:50|1048.17|1045.77|1047.43|1045.03|1048.17|1045.77|1047.43|1045.03|0
1655467320000|2022-06-17 12:02:00|1047.67|1045.27|1047.06|1044.66|1047.67|1045.27|1047.06|1044.66|0
1655467330000|2022-06-17 12:02:10|1047.18|1044.78|1046.68|1044.28|1047.18|1044.78|1045.93|1043.53|0
1655467340000|2022-06-17 12:02:20|1047.18|1044.78|1049.17|1046.77|1049.3|1046.9|1047.18|1044.78|0
1655467350000|2022-06-17 12:02:30|1049.66|1047.26|1050.16|1047.76|1050.16|1047.76|1049.66|1047.26|0
1655467360000|2022-06-17 12:02:40|1050.66|1048.26|1050.66|1048.26|1050.66|1048.26|1050.66|1048.26|0
1655467370000|2022-06-17 12:02:50|1050.91|1048.51|1050.91|1048.51|1050.91|1048.51|1050.79|1048.39|0
1655467380000|2022-06-17 12:03:00|1050.54|1048.14|1049.66|1047.26|1051.15|1048.75|1049.66|1047.26|0
1655467390000|2022-06-17 12:03:10|1049.17|1046.77|1049.17|1046.77|1049.17|1046.77|1049.17|1046.77|0
1655467400000|2022-06-17 12:03:20|1049.41|1047.01|1048.67|1046.27|1049.41|1047.01|1048.67|1046.27|0
1655467410000|2022-06-17 12:03:30|1048.92|1046.52|1048.42|1046.02|1048.92|1046.52|1048.42|1046.02|0
1655467420000|2022-06-17 12:03:40|1048.05|1045.65|1048.67|1046.27|1048.67|1046.27|1048.05|1045.65|0
1655467430000|2022-06-17 12:03:50|1048.42|1046.02|1049.17|1046.77|1049.17|1046.77|1048.42|1046.02|0
1655467440000|2022-06-17 12:04:00|1048.92|1046.52|1049.66|1047.26|1049.66|1047.26|1048.92|1046.52|0
1655467450000|2022-06-17 12:04:10|1049.41|1047.01|1049.91|1047.51|1050.04|1047.64|1049.41|1047.01|0
1655467460000|2022-06-17 12:04:20|1049.66|1047.26|1048.92|1046.52|1049.66|1047.26|1048.92|1046.52|0
1655467470000|2022-06-17 12:04:30|1048.67|1046.27|1048.17|1045.77|1048.67|1046.27|1048.17|1045.77|0
1655467480000|2022-06-17 12:04:40|1047.92|1045.52|1047.18|1044.78|1047.92|1045.52|1047.18|1044.78|0
1655467490000|2022-06-17 12:04:50|1046.93|1044.53|1046.93|1044.53|1047.06|1044.66|1046.93|1044.53|0
1655467500000|2022-06-17 12:05:00|1046.68|1044.28|1047.15|1044.75|1047.15|1044.75|1046.68|1044.28|0
1655467510000|2022-06-17 12:05:10|1047.03|1044.63|1047.15|1044.75|1047.4|1045|1047.03|1044.63|0
1655467520000|2022-06-17 12:05:20|1047.4|1045|1047.78|1045.38|1047.78|1045.38|1047.4|1045|0
1655467530000|2022-06-17 12:05:30|1047.4|1045|1047.65|1045.25|1047.9|1045.5|1047.4|1045|0
1655467540000|2022-06-17 12:05:40|1047.53|1045.13|1048.03|1045.63|1048.15|1045.75|1047.53|1045.13|0
1655467550000|2022-06-17 12:05:50|1048.15|1045.75|1048.4|1046|1048.53|1046.13|1048.15|1045.75|0
1655467560000|2022-06-17 12:06:00|1048.15|1045.75|1048.77|1046.37|1048.89|1046.49|1048.15|1045.75|0
1655467570000|2022-06-17 12:06:10|1048.89|1046.49|1048.89|1046.49|1048.89|1046.49|1048.89|1046.49|0
1655467580000|2022-06-17 12:06:20|1048.65|1046.25|1048.4|1046|1048.65|1046.25|1048.4|1046|0
1655467590000|2022-06-17 12:06:30|1048.53|1046.13|1048.65|1046.25|1048.65|1046.25|1048.4|1046|0
1655467600000|2022-06-17 12:06:40|1048.53|1046.13|1048.4|1046|1048.65|1046.25|1048.4|1046|0
1655467610000|2022-06-17 12:06:50|1048.15|1045.75|1048.65|1046.25|1048.65|1046.25|1047.9|1045.5|0
1655467620000|2022-06-17 12:07:00|1048.89|1046.49|1047.15|1044.75|1048.89|1046.49|1047.15|1044.75|0
1655467630000|2022-06-17 12:07:10|1047.03|1044.63|1046.9|1044.5|1047.03|1044.63|1046.9|1044.5|0
1655467640000|2022-06-17 12:07:20|1046.66|1044.26|1046.66|1044.26|1046.66|1044.26|1046.66|1044.26|0
1655467650000|2022-06-17 12:07:30|1046.54|1044.14|1046.41|1044.01|1046.54|1044.14|1046.41|1044.01|0
1655467660000|2022-06-17 12:07:40|1046.16|1043.76|1046.16|1043.76|1046.41|1044.01|1046.16|1043.76|0
1655467670000|2022-06-17 12:07:50|1046.41|1044.01|1045.91|1043.51|1046.41|1044.01|1045.91|1043.51|0
1655467680000|2022-06-17 12:08:00|1045.79|1043.39|1045.66|1043.26|1045.91|1043.51|1045.66|1043.26|0
1655467690000|2022-06-17 12:08:10|1045.91|1043.51|1046.16|1043.76|1046.16|1043.76|1045.91|1043.51|0
1655467700000|2022-06-17 12:08:20|1046.41|1044.01|1046.41|1044.01|1046.41|1044.01|1046.41|1044.01|0
1655467710000|2022-06-17 12:08:30|1046.29|1043.89|1046.41|1044.01|1046.41|1044.01|1046.29|1043.89|0
1655467720000|2022-06-17 12:08:40|1046.66|1044.26|1047.03|1044.63|1047.03|1044.63|1046.66|1044.26|0
1655467730000|2022-06-17 12:08:50|1046.9|1044.5|1046.66|1044.26|1046.9|1044.5|1046.66|1044.26|0
1655467740000|2022-06-17 12:09:00|1046.54|1044.14|1046.66|1044.26|1046.66|1044.26|1046.54|1044.14|0
1655467750000|2022-06-17 12:09:10|1046.41|1044.01|1046.41|1044.01|1046.41|1044.01|1046.16|1043.76|0
1655467760000|2022-06-17 12:09:20|1046.66|1044.26|1046.66|1044.26|1046.66|1044.26|1046.66|1044.26|0
1655467770000|2022-06-17 12:09:30|1046.9|1044.5|1046.9|1044.5|1046.9|1044.5|1046.9|1044.5|0
1655467780000|2022-06-17 12:09:40|1046.66|1044.26|1045.91|1043.51|1046.66|1044.26|1045.91|1043.51|0
1655467790000|2022-06-17 12:09:50|1046.16|1043.76|1045.91|1043.51|1046.16|1043.76|1045.91|1043.51|0
1655467800000|2022-06-17 12:10:00|1046.16|1043.76|1045.66|1043.26|1046.16|1043.76|1045.41|1043.01|0
1655467810000|2022-06-17 12:10:10|1046.16|1043.76|1046.16|1043.76|1046.66|1044.26|1046.16|1043.76|0
1655467820000|2022-06-17 12:10:20|1046.41|1044.01|1046.66|1044.26|1046.66|1044.26|1046.41|1044.01|0
1655467830000|2022-06-17 12:10:30|1046.41|1044.01|1046.41|1044.01|1046.66|1044.26|1046.41|1044.01|0
1655467840000|2022-06-17 12:10:40|1046.16|1043.76|1046.16|1043.76|1046.16|1043.76|1046.16|1043.76|0
1655467850000|2022-06-17 12:10:50|1046.41|1044.01|1045.91|1043.51|1046.41|1044.01|1045.91|1043.51|0
1655467860000|2022-06-17 12:11:00|1045.66|1043.26|1045.41|1043.01|1045.66|1043.26|1045.41|1043.01|0
1655467870000|2022-06-17 12:11:10|1045.16|1042.76|1044.67|1042.27|1045.16|1042.76|1044.42|1042.02|0
1655467880000|2022-06-17 12:11:20|1044.05|1041.65|1044.8|1042.4|1044.8|1042.4|1044.05|1041.65|0
1655467890000|2022-06-17 12:11:30|1044.67|1042.27|1043.67|1041.27|1044.67|1042.27|1043.67|1041.27|0
1655467900000|2022-06-17 12:11:40|1043.55|1041.15|1043.67|1041.27|1043.67|1041.27|1043.55|1041.15|0
1655467910000|2022-06-17 12:11:50|1043.42|1041.02|1043.42|1041.02|1043.67|1041.27|1043.42|1041.02|0
1655467920000|2022-06-17 12:12:00|1043.67|1041.27|1044.42|1042.02|1044.42|1042.02|1043.67|1041.27|0
1655467930000|2022-06-17 12:12:10|1044.67|1042.27|1043.92|1041.52|1044.67|1042.27|1043.42|1041.02|0
1655467940000|2022-06-17 12:12:20|1044.17|1041.77|1043.92|1041.52|1044.42|1042.02|1043.92|1041.52|0
1655467950000|2022-06-17 12:12:30|1044.05|1041.65|1044.17|1041.77|1044.17|1041.77|1044.05|1041.65|0
1655467960000|2022-06-17 12:12:40|1044.55|1042.15|1044.17|1041.77|1044.67|1042.27|1044.17|1041.77|0
1655467970000|2022-06-17 12:12:50|1044.3|1041.9|1044.05|1041.65|1044.3|1041.9|1043.67|1041.27|0
1655467980000|2022-06-17 12:13:00|1043.8|1041.4|1044.05|1041.65|1044.05|1041.65|1043.8|1041.4|0
1655467990000|2022-06-17 12:13:10|1043.92|1041.52|1044.17|1041.77|1044.17|1041.77|1043.92|1041.52|0
1655468000000|2022-06-17 12:13:20|1044.3|1041.9|1042.93|1040.53|1044.3|1041.9|1042.93|1040.53|0
1655468010000|2022-06-17 12:13:30|1043.42|1041.02|1043.67|1041.27|1043.67|1041.27|1043.42|1041.02|0
1655468030000|2022-06-17 12:13:50|1043.92|1041.52|1044.67|1042.27|1044.67|1042.27|1043.92|1041.52|0
1655468040000|2022-06-17 12:14:00|1045.04|1042.64|1045.16|1042.76|1045.16|1042.76|1044.92|1042.52|0
1655468050000|2022-06-17 12:14:10|1045.04|1042.64|1045.54|1043.14|1045.54|1043.14|1045.04|1042.64|0
1655468060000|2022-06-17 12:14:20|1045.41|1043.01|1045.91|1043.51|1046.16|1043.76|1045.41|1043.01|0
1655468070000|2022-06-17 12:14:30|1046.41|1044.01|1046.29|1043.89|1046.41|1044.01|1046.16|1043.76|0
1655468080000|2022-06-17 12:14:40|1046.16|1043.76|1045.79|1043.39|1046.16|1043.76|1045.66|1043.26|0
1655468090000|2022-06-17 12:14:50|1045.91|1043.51|1045.91|1043.51|1045.91|1043.51|1045.79|1043.39|0
1655468100000|2022-06-17 12:15:00|1046.16|1043.76|1046.41|1044.01|1046.41|1044.01|1046.16|1043.76|0
1655468110000|2022-06-17 12:15:10|1046.16|1043.76|1047.15|1044.75|1047.15|1044.75|1046.16|1043.76|0
1655468120000|2022-06-17 12:15:20|1046.9|1044.5|1047.4|1045|1047.4|1045|1046.9|1044.5|0
1655468130000|2022-06-17 12:15:30|1047.15|1044.75|1047.4|1045|1047.4|1045|1047.15|1044.75|0
1655468140000|2022-06-17 12:15:40|1047.65|1045.25|1047.65|1045.25|1047.65|1045.25|1047.4|1045|0
1655468150000|2022-06-17 12:15:50|1047.4|1045|1047.78|1045.38|1047.78|1045.38|1047.4|1045|0
1655468160000|2022-06-17 12:16:00|1047.65|1045.25|1047.65|1045.25|1047.65|1045.25|1047.65|1045.25|0
1655468190000|2022-06-17 12:16:30|1047.4|1045|1047.66|1045.26|1047.66|1045.26|1047.4|1045|0
1655468200000|2022-06-17 12:16:40|1047.67|1045.27|1047.67|1045.27|1047.67|1045.27|1047.67|1045.27|0
1655468210000|2022-06-17 12:16:50|1047.42|1045.02|1047.43|1045.03|1047.43|1045.03|1047.17|1044.77|0
1655468220000|2022-06-17 12:17:00|1047.18|1044.78|1047.68|1045.28|1047.68|1045.28|1047.18|1044.78|0
1655468230000|2022-06-17 12:17:10|1047.43|1045.03|1046.93|1044.53|1047.43|1045.03|1046.93|1044.53|0
1655468240000|2022-06-17 12:17:20|1046.57|1044.17|1046.57|1044.17|1046.57|1044.17|1046.57|1044.17|0
1655468250000|2022-06-17 12:17:30|1046.44|1044.04|1046.44|1044.04|1046.44|1044.04|1046.19|1043.79|0
1655468260000|2022-06-17 12:17:40|1046.68|1044.28|1046.93|1044.53|1046.93|1044.53|1046.68|1044.28|0
1655468270000|2022-06-17 12:17:50|1047.06|1044.66|1046.19|1043.79|1047.06|1044.66|1046.19|1043.79|0
1655468280000|2022-06-17 12:18:00|1045.44|1043.04|1044.94|1042.54|1045.44|1043.04|1044.94|1042.54|0
1655468290000|2022-06-17 12:18:10|1045.19|1042.79|1044.94|1042.54|1045.19|1042.79|1044.94|1042.54|0
1655468300000|2022-06-17 12:18:20|1045.19|1042.79|1044.7|1042.3|1045.32|1042.92|1044.7|1042.3|0
1655468310000|2022-06-17 12:18:30|1044.94|1042.54|1044.94|1042.54|1044.94|1042.54|1044.94|1042.54|0
1655468320000|2022-06-17 12:18:40|1045.19|1042.79|1044.2|1041.8|1045.19|1042.79|1044.2|1041.8|0
1655468330000|2022-06-17 12:18:50|1043.95|1041.55|1044.45|1042.05|1044.45|1042.05|1043.95|1041.55|0
1655468340000|2022-06-17 12:19:00|1043.7|1041.3|1044.33|1041.93|1044.33|1041.93|1043.7|1041.3|0
1655468350000|2022-06-17 12:19:10|1044.2|1041.8|1043.95|1041.55|1044.2|1041.8|1043.95|1041.55|0
1655468360000|2022-06-17 12:19:20|1044.2|1041.8|1044.2|1041.8|1044.2|1041.8|1043.95|1041.55|0
1655468370000|2022-06-17 12:19:30|1043.95|1041.55|1043.95|1041.55|1043.95|1041.55|1043.83|1041.43|0
1655468380000|2022-06-17 12:19:40|1044.2|1041.8|1044.2|1041.8|1044.45|1042.05|1044.2|1041.8|0
1655468390000|2022-06-17 12:19:50|1043.95|1041.55|1044.2|1041.8|1044.2|1041.8|1043.95|1041.55|0
1655468400000|2022-06-17 12:20:00|1043.7|1041.3|1044.94|1042.54|1045.44|1043.04|1043.7|1041.3|0
1655468410000|2022-06-17 12:20:10|1044.7|1042.3|1045.44|1043.04|1045.94|1043.54|1044.7|1042.3|0
1655468420000|2022-06-17 12:20:20|1044.94|1042.54|1044.82|1042.42|1045.19|1042.79|1044.82|1042.42|0
1655468430000|2022-06-17 12:20:30|1044.7|1042.3|1044.08|1041.68|1044.7|1042.3|1044.08|1041.68|0
1655468440000|2022-06-17 12:20:40|1043.45|1041.05|1043.45|1041.05|1043.45|1041.05|1043.45|1041.05|0
1655468450000|2022-06-17 12:20:50|1043.2|1040.8|1042.96|1040.56|1043.2|1040.8|1042.96|1040.56|0
1655468460000|2022-06-17 12:21:00|1043.45|1041.05|1042.96|1040.56|1043.45|1041.05|1042.96|1040.56|0
1655468470000|2022-06-17 12:21:10|1043.2|1040.8|1043.95|1041.55|1043.95|1041.55|1043.2|1040.8|0
1655468480000|2022-06-17 12:21:20|1043.7|1041.3|1043.45|1041.05|1043.7|1041.3|1043.45|1041.05|0
1655468490000|2022-06-17 12:21:30|1043.08|1040.68|1043.2|1040.8|1043.45|1041.05|1043.08|1040.68|0
1655468500000|2022-06-17 12:21:40|1043.45|1041.05|1043.7|1041.3|1043.7|1041.3|1043.45|1041.05|0
1655468510000|2022-06-17 12:21:50|1043.95|1041.55|1043.95|1041.55|1044.33|1041.93|1043.95|1041.55|0
1655468520000|2022-06-17 12:22:00|1044.2|1041.8|1043.95|1041.55|1044.45|1042.05|1043.95|1041.55|0
1655468530000|2022-06-17 12:22:10|1044.45|1042.05|1043.95|1041.55|1044.45|1042.05|1043.7|1041.3|0
1655468540000|2022-06-17 12:22:20|1044.2|1041.8|1044.2|1041.8|1044.45|1042.05|1044.2|1041.8|0
1655468550000|2022-06-17 12:22:30|1043.95|1041.55|1043.7|1041.3|1043.95|1041.55|1043.7|1041.3|0
1655468560000|2022-06-17 12:22:40|1043.58|1041.18|1044.2|1041.8|1044.2|1041.8|1043.58|1041.18|0
1655468570000|2022-06-17 12:22:50|1043.95|1041.55|1044.2|1041.8|1044.2|1041.8|1043.7|1041.3|0
1655468580000|2022-06-17 12:23:00|1044.45|1042.05|1043.95|1041.55|1044.45|1042.05|1043.95|1041.55|0
1655468590000|2022-06-17 12:23:10|1044.2|1041.8|1044.45|1042.05|1044.45|1042.05|1044.2|1041.8|0
1655468600000|2022-06-17 12:23:20|1044.2|1041.8|1044.2|1041.8|1044.45|1042.05|1044.2|1041.8|0
1655468610000|2022-06-17 12:23:30|1044.45|1042.05|1044.7|1042.3|1045.19|1042.79|1044.45|1042.05|0
1655468620000|2022-06-17 12:23:40|1044.45|1042.05|1044.94|1042.54|1045.19|1042.79|1044.45|1042.05|0
1655468630000|2022-06-17 12:23:50|1044.7|1042.3|1045.19|1042.79|1045.19|1042.79|1044.7|1042.3|0
1655468640000|2022-06-17 12:24:00|1044.94|1042.54|1044.94|1042.54|1044.94|1042.54|1044.2|1041.8|0
1655468650000|2022-06-17 12:24:10|1045.19|1042.79|1044.94|1042.54|1045.19|1042.79|1044.94|1042.54|0
1655468660000|2022-06-17 12:24:20|1045.19|1042.79|1045.19|1042.79|1045.19|1042.79|1045.19|1042.79|0
1655468670000|2022-06-17 12:24:30|1045.44|1043.04|1045.44|1043.04|1045.44|1043.04|1045.44|1043.04|0
1655468680000|2022-06-17 12:24:40|1045.19|1042.79|1045.69|1043.29|1045.69|1043.29|1045.19|1042.79|0
1655468690000|2022-06-17 12:24:50|1045.44|1043.04|1044.94|1042.54|1045.44|1043.04|1044.94|1042.54|0
1655468700000|2022-06-17 12:25:00|1044.45|1042.05|1044.58|1042.18|1044.58|1042.18|1044.2|1041.8|0
1655468710000|2022-06-17 12:25:10|1044.45|1042.05|1044.45|1042.05|1044.45|1042.05|1044.45|1042.05|0
1655468720000|2022-06-17 12:25:20|1044.7|1042.3|1044.94|1042.54|1044.94|1042.54|1044.7|1042.3|0
1655468730000|2022-06-17 12:25:30|1044.45|1042.05|1044.94|1042.54|1045.19|1042.79|1044.45|1042.05|0
1655468740000|2022-06-17 12:25:40|1045.19|1042.79|1045.44|1043.04|1045.44|1043.04|1045.19|1042.79|0
1655468750000|2022-06-17 12:25:50|1045.19|1042.79|1044.94|1042.54|1045.44|1043.04|1044.94|1042.54|0
1655468760000|2022-06-17 12:26:00|1044.7|1042.3|1044.94|1042.54|1044.94|1042.54|1044.7|1042.3|0
1655468770000|2022-06-17 12:26:10|1045.44|1043.04|1045.94|1043.54|1045.94|1043.54|1045.44|1043.04|0
1655468780000|2022-06-17 12:26:20|1045.82|1043.42|1045.94|1043.54|1046.19|1043.79|1045.82|1043.42|0
1655468790000|2022-06-17 12:26:30|1045.69|1043.29|1045.44|1043.04|1045.69|1043.29|1045.44|1043.04|0
1655468800000|2022-06-17 12:26:40|1045.19|1042.79|1045.44|1043.04|1045.44|1043.04|1045.19|1042.79|0
1655468810000|2022-06-17 12:26:50|1045.19|1042.79|1044.7|1042.3|1045.19|1042.79|1044.7|1042.3|0
1655468820000|2022-06-17 12:27:00|1045.44|1043.04|1045.57|1043.17|1045.69|1043.29|1045.44|1043.04|0
1655468830000|2022-06-17 12:27:10|1045.44|1043.04|1045.69|1043.29|1045.69|1043.29|1045.44|1043.04|0
1655468840000|2022-06-17 12:27:20|1045.44|1043.04|1045.94|1043.54|1045.94|1043.54|1045.44|1043.04|0
1655468850000|2022-06-17 12:27:30|1046.19|1043.79|1046.44|1044.04|1046.44|1044.04|1046.19|1043.79|0
1655468860000|2022-06-17 12:27:40|1046.19|1043.79|1046.44|1044.04|1046.44|1044.04|1046.19|1043.79|0
1655468870000|2022-06-17 12:27:50|1046.19|1043.79|1046.44|1044.04|1046.44|1044.04|1046.19|1043.79|0
1655468880000|2022-06-17 12:28:00|1046.19|1043.79|1046.19|1043.79|1046.44|1044.04|1046.19|1043.79|0
1655468890000|2022-06-17 12:28:10|1046.07|1043.67|1046.44|1044.04|1046.44|1044.04|1046.07|1043.67|0
1655468900000|2022-06-17 12:28:20|1046.68|1044.28|1046.68|1044.28|1046.68|1044.28|1046.68|1044.28|0
1655468910000|2022-06-17 12:28:30|1046.44|1044.04|1045.94|1043.54|1046.44|1044.04|1045.94|1043.54|0
1655468920000|2022-06-17 12:28:40|1046.19|1043.79|1046.19|1043.79|1046.19|1043.79|1045.69|1043.29|0
1655468930000|2022-06-17 12:28:50|1045.94|1043.54|1045.94|1043.54|1046.19|1043.79|1045.94|1043.54|0
1655468940000|2022-06-17 12:29:00|1046.07|1043.67|1046.19|1043.79|1046.19|1043.79|1046.07|1043.67|0
1655468950000|2022-06-17 12:29:10|1045.94|1043.54|1046.68|1044.28|1046.68|1044.28|1045.94|1043.54|0
1655468960000|2022-06-17 12:29:20|1046.44|1044.04|1046.19|1043.79|1046.68|1044.28|1046.19|1043.79|0
1655468970000|2022-06-17 12:29:30|1046.44|1044.04|1046.44|1044.04|1046.44|1044.04|1046.19|1043.79|0
1655468980000|2022-06-17 12:29:40|1046.56|1044.16|1046.93|1044.53|1046.93|1044.53|1046.56|1044.16|0
1655468990000|2022-06-17 12:29:50|1046.68|1044.28|1046.68|1044.28|1046.68|1044.28|1046.68|1044.28|0
1655469000000|2022-06-17 12:30:00|1046.93|1044.53|1046.68|1044.28|1046.93|1044.53|1046.68|1044.28|0
1655469010000|2022-06-17 12:30:10|1046.93|1044.53|1046.93|1044.53|1046.93|1044.53|1046.68|1044.28|0
1655469020000|2022-06-17 12:30:20|1046.68|1044.28|1046.19|1043.79|1046.68|1044.28|1046.19|1043.79|0
1655469030000|2022-06-17 12:30:30|1045.44|1043.04|1045.19|1042.79|1045.94|1043.54|1045.19|1042.79|0
1655469040000|2022-06-17 12:30:40|1045.44|1043.04|1045.69|1043.29|1045.69|1043.29|1045.32|1042.92|0
1655469050000|2022-06-17 12:30:50|1045.94|1043.54|1045.94|1043.54|1045.94|1043.54|1045.94|1043.54|0
1655469060000|2022-06-17 12:31:00|1045.69|1043.29|1045.19|1042.79|1045.69|1043.29|1045.19|1042.79|0
1655469070000|2022-06-17 12:31:10|1045.44|1043.04|1045.19|1042.79|1045.44|1043.04|1045.19|1042.79|0
1655469080000|2022-06-17 12:31:20|1045.44|1043.04|1045.19|1042.79|1045.44|1043.04|1045.19|1042.79|0
1655469090000|2022-06-17 12:31:30|1045.44|1043.04|1045.19|1042.79|1045.44|1043.04|1045.19|1042.79|0
1655469100000|2022-06-17 12:31:40|1045.44|1043.04|1046.68|1044.28|1046.68|1044.28|1045.44|1043.04|0
1655469110000|2022-06-17 12:31:50|1046.44|1044.04|1045.94|1043.54|1046.44|1044.04|1045.94|1043.54|0
1655469120000|2022-06-17 12:32:00|1046.44|1044.04|1045.94|1043.54|1046.44|1044.04|1045.94|1043.54|0
1655469130000|2022-06-17 12:32:10|1046.19|1043.79|1047.43|1045.03|1047.43|1045.03|1046.19|1043.79|0
1655469140000|2022-06-17 12:32:20|1047.18|1044.78|1047.18|1044.78|1047.18|1044.78|1047.18|1044.78|0
1655469160000|2022-06-17 12:32:40|1047.68|1045.28|1048.42|1046.02|1048.42|1046.02|1047.68|1045.28|0
1655469170000|2022-06-17 12:32:50|1048.18|1045.78|1048.18|1045.78|1048.18|1045.78|1048.18|1045.78|0
1655469180000|2022-06-17 12:33:00|1048.42|1046.02|1048.42|1046.02|1048.92|1046.52|1048.42|1046.02|0
1655469190000|2022-06-17 12:33:10|1048.18|1045.78|1048.92|1046.52|1048.92|1046.52|1048.18|1045.78|0
1655469200000|2022-06-17 12:33:20|1048.18|1045.78|1048.18|1045.78|1048.42|1046.02|1048.18|1045.78|0
1655469210000|2022-06-17 12:33:30|1048.67|1046.27|1048.92|1046.52|1048.92|1046.52|1048.67|1046.27|0
1655469220000|2022-06-17 12:33:40|1048.67|1046.27|1048.92|1046.52|1048.92|1046.52|1048.67|1046.27|0
1655469230000|2022-06-17 12:33:50|1049.42|1047.02|1049.92|1047.52|1049.92|1047.52|1049.42|1047.02|0
1655469240000|2022-06-17 12:34:00|1049.42|1047.02|1049.17|1046.77|1049.42|1047.02|1048.92|1046.52|0
1655469250000|2022-06-17 12:34:10|1049.42|1047.02|1049.42|1047.02|1049.67|1047.27|1049.42|1047.02|0
1655469260000|2022-06-17 12:34:20|1049.17|1046.77|1049.42|1047.02|1049.42|1047.02|1049.17|1046.77|0
1655469270000|2022-06-17 12:34:30|1049.3|1046.9|1049.67|1047.27|1049.67|1047.27|1049.17|1046.77|0
1655469280000|2022-06-17 12:34:40|1049.92|1047.52|1049.92|1047.52|1049.92|1047.52|1049.8|1047.4|0
1655469290000|2022-06-17 12:34:50|1049.67|1047.27|1049.42|1047.02|1049.67|1047.27|1049.42|1047.02|0
1655469300000|2022-06-17 12:35:00|1049.55|1047.15|1049.42|1047.02|1049.55|1047.15|1049.17|1046.77|0
1655469310000|2022-06-17 12:35:10|1049.3|1046.9|1048.92|1046.52|1049.3|1046.9|1048.92|1046.52|0
1655469320000|2022-06-17 12:35:20|1048.67|1046.27|1048.92|1046.52|1048.92|1046.52|1048.67|1046.27|0
1655469330000|2022-06-17 12:35:30|1048.42|1046.02|1048.67|1046.27|1048.67|1046.27|1048.42|1046.02|0
1655469340000|2022-06-17 12:35:40|1048.42|1046.02|1048.42|1046.02|1048.42|1046.02|1048.42|1046.02|0
1655469350000|2022-06-17 12:35:50|1048.67|1046.27|1048.42|1046.02|1048.67|1046.27|1048.42|1046.02|0
1655469360000|2022-06-17 12:36:00|1048.31|1045.91|1048.31|1045.91|1048.31|1045.91|1048.31|1045.91|0
1655469370000|2022-06-17 12:36:10|1048.67|1046.27|1048.42|1046.02|1048.67|1046.27|1048.42|1046.02|0
1655469380000|2022-06-17 12:36:20|1048.92|1046.52|1048.42|1046.02|1049.17|1046.77|1048.42|1046.02|0
1655469390000|2022-06-17 12:36:30|1048.18|1045.78|1048.18|1045.78|1048.18|1045.78|1048.18|1045.78|0
1655469400000|2022-06-17 12:36:40|1047.93|1045.53|1047.68|1045.28|1047.93|1045.53|1047.43|1045.03|0
1655469420000|2022-06-17 12:37:00|1047.43|1045.03|1047.18|1044.78|1047.43|1045.03|1046.93|1044.53|0
1655469430000|2022-06-17 12:37:10|1047.43|1045.03|1048.67|1046.27|1048.67|1046.27|1047.43|1045.03|0
1655469440000|2022-06-17 12:37:20|1048.42|1046.02|1047.68|1045.28|1048.42|1046.02|1047.68|1045.28|0
1655469450000|2022-06-17 12:37:30|1047.93|1045.53|1047.18|1044.78|1047.93|1045.53|1047.18|1044.78|0
1655469460000|2022-06-17 12:37:40|1047.43|1045.03|1046.44|1044.04|1047.43|1045.03|1046.19|1043.79|0
1655469470000|2022-06-17 12:37:50|1046.19|1043.79|1046.68|1044.28|1046.68|1044.28|1046.19|1043.79|0
1655469480000|2022-06-17 12:38:00|1046.44|1044.04|1046.44|1044.04|1046.56|1044.16|1046.44|1044.04|0
1655469490000|2022-06-17 12:38:10|1046.32|1043.92|1046.93|1044.53|1046.93|1044.53|1046.32|1043.92|0
1655469500000|2022-06-17 12:38:20|1047.18|1044.78|1047.18|1044.78|1047.18|1044.78|1047.18|1044.78|0
1655469510000|2022-06-17 12:38:30|1047.68|1045.28|1048.18|1045.78|1048.18|1045.78|1047.68|1045.28|0
1655469520000|2022-06-17 12:38:40|1048.67|1046.27|1048.31|1045.91|1048.67|1046.27|1048.31|1045.91|0
1655469530000|2022-06-17 12:38:50|1047.93|1045.53|1048.18|1045.78|1048.18|1045.78|1047.93|1045.53|0
1655469540000|2022-06-17 12:39:00|1048.67|1046.27|1049.3|1046.9|1049.42|1047.02|1048.67|1046.27|0
1655469550000|2022-06-17 12:39:10|1049.42|1047.02|1049.67|1047.27|1049.67|1047.27|1049.42|1047.02|0
1655469570000|2022-06-17 12:39:30|1049.8|1047.4|1050.16|1047.76|1050.16|1047.76|1049.8|1047.4|0
1655469580000|2022-06-17 12:39:40|1049.67|1047.27|1049.8|1047.4|1049.8|1047.4|1049.67|1047.27|0
1655469590000|2022-06-17 12:39:50|1049.92|1047.52|1050.41|1048.01|1050.54|1048.14|1049.92|1047.52|0
1655469600000|2022-06-17 12:40:00|1049.67|1047.27|1050.16|1047.76|1050.16|1047.76|1049.67|1047.27|0
1655469610000|2022-06-17 12:40:10|1050.41|1048.01|1051.16|1048.76|1051.16|1048.76|1050.41|1048.01|0
1655469620000|2022-06-17 12:40:20|1051.41|1049.01|1050.66|1048.26|1051.41|1049.01|1050.66|1048.26|0
1655469630000|2022-06-17 12:40:30|1050.41|1048.01|1050.66|1048.26|1050.66|1048.26|1050.41|1048.01|0
1655469640000|2022-06-17 12:40:40|1051.16|1048.76|1051.41|1049.01|1051.41|1049.01|1051.16|1048.76|0
1655469650000|2022-06-17 12:40:50|1051.66|1049.26|1051.66|1049.26|1051.79|1049.39|1051.54|1049.14|0
1655469660000|2022-06-17 12:41:00|1051.91|1049.51|1051.66|1049.26|1051.91|1049.51|1051.66|1049.26|0
1655469670000|2022-06-17 12:41:10|1051.91|1049.51|1052.4|1050|1052.65|1050.25|1051.91|1049.51|0
1655469680000|2022-06-17 12:41:20|1052.65|1050.25|1052.15|1049.75|1053.65|1051.25|1052.15|1049.75|0
1655469690000|2022-06-17 12:41:30|1052.4|1050|1052.15|1049.75|1052.4|1050|1052.15|1049.75|0
1655469700000|2022-06-17 12:41:40|1051.91|1049.51|1051.16|1048.76|1051.91|1049.51|1051.16|1048.76|0
1655469710000|2022-06-17 12:41:50|1051.41|1049.01|1051.16|1048.76|1051.41|1049.01|1051.16|1048.76|0
1655469720000|2022-06-17 12:42:00|1050.91|1048.51|1051.29|1048.89|1051.41|1049.01|1050.91|1048.51|0
1655469730000|2022-06-17 12:42:10|1051.41|1049.01|1051.41|1049.01|1051.66|1049.26|1051.41|1049.01|0
1655469740000|2022-06-17 12:42:20|1050.91|1048.51|1050.91|1048.51|1050.91|1048.51|1050.66|1048.26|0
1655469750000|2022-06-17 12:42:30|1051.66|1049.26|1051.91|1049.51|1051.91|1049.51|1051.54|1049.14|0
1655469760000|2022-06-17 12:42:40|1052.15|1049.75|1052.03|1049.63|1052.28|1049.88|1052.03|1049.63|0
1655469770000|2022-06-17 12:42:50|1051.66|1049.26|1051.66|1049.26|1051.79|1049.39|1051.66|1049.26|0
1655469780000|2022-06-17 12:43:00|1051.41|1049.01|1050.66|1048.26|1051.41|1049.01|1050.66|1048.26|0
1655469790000|2022-06-17 12:43:10|1050.41|1048.01|1050.16|1047.76|1050.41|1048.01|1050.16|1047.76|0
1655469800000|2022-06-17 12:43:20|1049.92|1047.52|1050.41|1048.01|1050.41|1048.01|1049.92|1047.52|0
1655469810000|2022-06-17 12:43:30|1050.66|1048.26|1051.41|1049.01|1051.41|1049.01|1050.66|1048.26|0
1655469820000|2022-06-17 12:43:40|1051.66|1049.26|1052.4|1050|1052.65|1050.25|1051.66|1049.26|0
1655469830000|2022-06-17 12:43:50|1052.65|1050.25|1052.4|1050|1052.65|1050.25|1052.15|1049.75|0
1655469840000|2022-06-17 12:44:00|1052.9|1050.5|1052.15|1049.75|1052.9|1050.5|1051.91|1049.51|0
1655469850000|2022-06-17 12:44:10|1052.28|1049.88|1051.91|1049.51|1052.28|1049.88|1051.91|1049.51|0
1655469860000|2022-06-17 12:44:20|1052.4|1050|1052.65|1050.25|1052.65|1050.25|1052.4|1050|0
1655469870000|2022-06-17 12:44:30|1052.4|1050|1052.4|1050|1052.4|1050|1052.15|1049.75|0
1655469880000|2022-06-17 12:44:40|1052.65|1050.25|1052.9|1050.5|1052.9|1050.5|1052.65|1050.25|0
1655469890000|2022-06-17 12:44:50|1053.03|1050.63|1052.78|1050.38|1053.03|1050.63|1052.65|1050.25|0
1655469900000|2022-06-17 12:45:00|1052.9|1050.5|1053.4|1051|1053.4|1051|1052.9|1050.5|0
1655469910000|2022-06-17 12:45:10|1053.65|1051.25|1054.64|1052.24|1054.64|1052.24|1053.65|1051.25|0
1655469920000|2022-06-17 12:45:20|1055.02|1052.62|1055.27|1052.87|1055.64|1053.24|1055.02|1052.62|0
1655469930000|2022-06-17 12:45:30|1055.39|1052.99|1055.39|1052.99|1055.64|1053.24|1055.39|1052.99|0
1655469940000|2022-06-17 12:45:40|1055.14|1052.74|1055.88|1053.48|1055.88|1053.48|1054.89|1052.49|0
1655469950000|2022-06-17 12:45:50|1055.39|1052.99|1055.88|1053.48|1055.88|1053.48|1055.39|1052.99|0
1655469960000|2022-06-17 12:46:00|1055.64|1053.24|1055.64|1053.24|1055.64|1053.24|1054.89|1052.49|0
1655469970000|2022-06-17 12:46:10|1056.13|1053.73|1056.63|1054.23|1056.63|1054.23|1056.13|1053.73|0
1655469980000|2022-06-17 12:46:20|1056.51|1054.11|1055.88|1053.48|1056.51|1054.11|1055.88|1053.48|0
1655469990000|2022-06-17 12:46:30|1056.13|1053.73|1056.88|1054.48|1056.88|1054.48|1056.13|1053.73|0
1655470000000|2022-06-17 12:46:40|1056.63|1054.23|1056.63|1054.23|1056.63|1054.23|1056.51|1054.11|0
1655470010000|2022-06-17 12:46:50|1056.38|1053.98|1056.63|1054.23|1056.63|1054.23|1056.13|1053.73|0
1655470020000|2022-06-17 12:47:00|1056.88|1054.48|1056.76|1054.36|1056.88|1054.48|1056.63|1054.23|0
1655470030000|2022-06-17 12:47:10|1057.13|1054.73|1057.38|1054.98|1057.63|1055.23|1057.13|1054.73|0
1655470040000|2022-06-17 12:47:20|1057.63|1055.23|1057.38|1054.98|1057.63|1055.23|1057.26|1054.86|0
1655470050000|2022-06-17 12:47:30|1057.13|1054.73|1056.63|1054.23|1057.13|1054.73|1056.63|1054.23|0
1655470060000|2022-06-17 12:47:40|1056.38|1053.98|1056.38|1053.98|1056.38|1053.98|1056.38|1053.98|0
1655470070000|2022-06-17 12:47:50|1056.88|1054.48|1057.87|1055.47|1057.87|1055.47|1056.88|1054.48|0
1655470080000|2022-06-17 12:48:00|1058.37|1055.97|1058.87|1056.47|1058.87|1056.47|1058.37|1055.97|0
1655470090000|2022-06-17 12:48:10|1059.12|1056.72|1058.87|1056.47|1059.62|1057.22|1058.87|1056.47|0
1655470100000|2022-06-17 12:48:20|1059.1|1056.7|1059.63|1057.23|1059.63|1057.23|1059.1|1056.7|0
1655470110000|2022-06-17 12:48:30|1059.88|1057.48|1059.88|1057.48|1060.12|1057.72|1059.88|1057.48|0
1655470120000|2022-06-17 12:48:40|1059.76|1057.36|1060.12|1057.72|1060.12|1057.72|1059.76|1057.36|0
1655470130000|2022-06-17 12:48:50|1059.88|1057.48|1060.87|1058.47|1060.87|1058.47|1059.88|1057.48|0
1655470140000|2022-06-17 12:49:00|1060.75|1058.35|1060.62|1058.22|1060.75|1058.35|1060.62|1058.22|0
1655470150000|2022-06-17 12:49:10|1060.12|1057.72|1059.63|1057.23|1060.12|1057.72|1059.63|1057.23|0
1655470160000|2022-06-17 12:49:20|1059.38|1056.98|1059.88|1057.48|1059.88|1057.48|1059.38|1056.98|0
1655470170000|2022-06-17 12:49:30|1060.37|1057.97|1060.12|1057.72|1060.37|1057.97|1060.12|1057.72|0
1655470180000|2022-06-17 12:49:40|1059.88|1057.48|1061.37|1058.97|1061.37|1058.97|1059.88|1057.48|0
1655470190000|2022-06-17 12:49:50|1061.25|1058.85|1060.87|1058.47|1062.11|1059.71|1060.87|1058.47|0
1655470200000|2022-06-17 12:50:00|1061.12|1058.72|1061.12|1058.72|1061.37|1058.97|1061.12|1058.72|0
1655470210000|2022-06-17 12:50:10|1060.87|1058.47|1060.62|1058.22|1060.87|1058.47|1060.62|1058.22|0
1655470220000|2022-06-17 12:50:20|1060.37|1057.97|1060.87|1058.47|1060.87|1058.47|1060.37|1057.97|0
1655470230000|2022-06-17 12:50:30|1060.75|1058.35|1060.37|1057.97|1060.75|1058.35|1060.37|1057.97|0
1655470240000|2022-06-17 12:50:40|1060.5|1058.1|1059.38|1056.98|1060.5|1058.1|1059.38|1056.98|0
1655470250000|2022-06-17 12:50:50|1059.13|1056.73|1059.38|1056.98|1059.38|1056.98|1059.13|1056.73|0
1655470260000|2022-06-17 12:51:00|1059.51|1057.11|1060.62|1058.22|1060.62|1058.22|1059.51|1057.11|0
1655470270000|2022-06-17 12:51:10|1061.25|1058.85|1060.87|1058.47|1061.25|1058.85|1060.87|1058.47|0
1655470280000|2022-06-17 12:51:20|1060.37|1057.97|1060.62|1058.22|1060.62|1058.22|1060.12|1057.72|0
1655470290000|2022-06-17 12:51:30|1060.5|1058.1|1060.62|1058.22|1060.62|1058.22|1060.37|1057.97|0
1655470300000|2022-06-17 12:51:40|1060.75|1058.35|1060.62|1058.22|1060.75|1058.35|1060.62|1058.22|0
1655470310000|2022-06-17 12:51:50|1061.12|1058.72|1060.62|1058.22|1061.12|1058.72|1060.62|1058.22|0
1655470320000|2022-06-17 12:52:00|1060.12|1057.72|1059.63|1057.23|1060.25|1057.85|1059.63|1057.23|0
1655470330000|2022-06-17 12:52:10|1059.26|1056.86|1058.63|1056.23|1059.38|1056.98|1058.63|1056.23|0
1655470340000|2022-06-17 12:52:20|1058.76|1056.36|1059.63|1057.23|1059.63|1057.23|1058.76|1056.36|0
1655470350000|2022-06-17 12:52:30|1060.12|1057.72|1060.37|1057.97|1060.37|1057.97|1060.12|1057.72|0
1655470360000|2022-06-17 12:52:40|1060.62|1058.22|1060.87|1058.47|1060.87|1058.47|1060.62|1058.22|0
1655470370000|2022-06-17 12:52:50|1061.12|1058.72|1061.12|1058.72|1061.12|1058.72|1061.12|1058.72|0
1655470380000|2022-06-17 12:53:00|1060.87|1058.47|1061.12|1058.72|1061.12|1058.72|1060.87|1058.47|0
1655470390000|2022-06-17 12:53:10|1060.62|1058.22|1060.87|1058.47|1060.87|1058.47|1060.62|1058.22|0
1655470400000|2022-06-17 12:53:20|1061.12|1058.72|1059.88|1057.48|1061.12|1058.72|1059.88|1057.48|0
1655470410000|2022-06-17 12:53:30|1058.63|1056.23|1058.88|1056.48|1058.88|1056.48|1058.63|1056.23|0
1655470420000|2022-06-17 12:53:40|1059.01|1056.61|1059.13|1056.73|1059.13|1056.73|1058.63|1056.23|0
1655470430000|2022-06-17 12:53:50|1058.63|1056.23|1058.88|1056.48|1058.88|1056.48|1058.38|1055.98|0
1655470440000|2022-06-17 12:54:00|1059.38|1056.98|1059.63|1057.23|1059.88|1057.48|1059.13|1056.73|0
1655470450000|2022-06-17 12:54:10|1060.12|1057.72|1060.62|1058.22|1060.62|1058.22|1060.12|1057.72|0
1655470460000|2022-06-17 12:54:20|1060.87|1058.47|1061.37|1058.97|1061.37|1058.97|1060.87|1058.47|0
1655470470000|2022-06-17 12:54:30|1061.62|1059.22|1059.38|1056.98|1061.62|1059.22|1059.38|1056.98|0
1655470480000|2022-06-17 12:54:40|1059.63|1057.23|1059.88|1057.48|1059.88|1057.48|1059.63|1057.23|0
1655470490000|2022-06-17 12:54:50|1060.01|1057.61|1059.88|1057.48|1060.01|1057.61|1059.63|1057.23|0
1655470500000|2022-06-17 12:55:00|1059.13|1056.73|1058.63|1056.23|1059.13|1056.73|1058.63|1056.23|0
1655470510000|2022-06-17 12:55:10|1058.13|1055.73|1058.63|1056.23|1058.63|1056.23|1058.13|1055.73|0
1655470520000|2022-06-17 12:55:20|1058.88|1056.48|1057.39|1054.99|1058.88|1056.48|1057.39|1054.99|0
1655470530000|2022-06-17 12:55:30|1057.52|1055.12|1057.89|1055.49|1057.89|1055.49|1057.52|1055.12|0
1655470540000|2022-06-17 12:55:40|1057.64|1055.24|1059.13|1056.73|1059.13|1056.73|1057.64|1055.24|0
1655470550000|2022-06-17 12:55:50|1059.63|1057.23|1060.25|1057.85|1060.25|1057.85|1059.63|1057.23|0
1655470560000|2022-06-17 12:56:00|1060.37|1057.97|1060.12|1057.72|1060.37|1057.97|1060.12|1057.72|0
1655470570000|2022-06-17 12:56:10|1059.88|1057.48|1059.88|1057.48|1060.12|1057.72|1059.88|1057.48|0
1655470580000|2022-06-17 12:56:20|1059.63|1057.23|1060.37|1057.97|1060.37|1057.97|1059.63|1057.23|0
1655470590000|2022-06-17 12:56:30|1060.12|1057.72|1060.12|1057.72|1060.12|1057.72|1060.12|1057.72|0
1655470600000|2022-06-17 12:56:40|1060.01|1057.61|1060.12|1057.72|1060.37|1057.97|1060.01|1057.61|0
1655470610000|2022-06-17 12:56:50|1060.37|1057.97|1060.87|1058.47|1060.87|1058.47|1060.37|1057.97|0
1655470620000|2022-06-17 12:57:00|1061.62|1059.22|1062.11|1059.71|1062.11|1059.71|1061.62|1059.22|0
1655470630000|2022-06-17 12:57:10|1061.75|1059.35|1061.87|1059.47|1061.87|1059.47|1061.37|1058.97|0
1655470640000|2022-06-17 12:57:20|1062|1059.6|1061.12|1058.72|1062.11|1059.71|1061.12|1058.72|0
1655470650000|2022-06-17 12:57:30|1061.37|1058.97|1060.87|1058.47|1061.37|1058.97|1060.87|1058.47|0
1655470660000|2022-06-17 12:57:40|1061.12|1058.72|1060.87|1058.47|1061.12|1058.72|1060.62|1058.22|0
1655470670000|2022-06-17 12:57:50|1061.12|1058.72|1061.87|1059.47|1061.87|1059.47|1060.87|1058.47|0
1655470680000|2022-06-17 12:58:00|1061.37|1058.97|1062.11|1059.71|1062.11|1059.71|1061.37|1058.97|0
1655470690000|2022-06-17 12:58:10|1062.36|1059.96|1062.61|1060.21|1062.61|1060.21|1062.36|1059.96|0
1655470700000|2022-06-17 12:58:20|1062.36|1059.96|1063.11|1060.71|1063.11|1060.71|1062.36|1059.96|0
1655470710000|2022-06-17 12:58:30|1063.36|1060.96|1063.61|1061.21|1063.61|1061.21|1063.36|1060.96|0
1655470720000|2022-06-17 12:58:40|1063.36|1060.96|1062.36|1059.96|1063.36|1060.96|1062.36|1059.96|0
1655470730000|2022-06-17 12:58:50|1062.61|1060.21|1062.61|1060.21|1062.61|1060.21|1062.36|1059.96|0
1655470740000|2022-06-17 12:59:00|1062.36|1059.96|1062.61|1060.21|1062.61|1060.21|1062.36|1059.96|0
1655470750000|2022-06-17 12:59:10|1062.49|1060.09|1062.74|1060.34|1062.74|1060.34|1062.36|1059.96|0
1655470760000|2022-06-17 12:59:20|1062.86|1060.46|1061.37|1058.97|1062.86|1060.46|1061.37|1058.97|0
1655470770000|2022-06-17 12:59:30|1061.12|1058.72|1061.37|1058.97|1061.37|1058.97|1061.12|1058.72|0
1655470780000|2022-06-17 12:59:40|1061.12|1058.72|1061.12|1058.72|1061.12|1058.72|1060.87|1058.47|0
1655470790000|2022-06-17 12:59:50|1061.62|1059.22|1061.62|1059.22|1061.62|1059.22|1061.37|1058.97|0
1655470800000|2022-06-17 13:00:00|1062.61|1060.21|1062.86|1060.46|1062.86|1060.46|1062.36|1059.96|0
1655470810000|2022-06-17 13:00:10|1062.61|1060.21|1062.36|1059.96|1062.61|1060.21|1062.36|1059.96|0
1655470820000|2022-06-17 13:00:20|1063.11|1060.71|1062.86|1060.46|1063.11|1060.71|1062.86|1060.46|0
1655470830000|2022-06-17 13:00:30|1062.61|1060.21|1063.11|1060.71|1063.11|1060.71|1062.36|1059.96|0
1655470840000|2022-06-17 13:00:40|1062.86|1060.46|1062.61|1060.21|1062.86|1060.46|1062.61|1060.21|0
1655470850000|2022-06-17 13:00:50|1062.36|1059.96|1063.11|1060.71|1063.11|1060.71|1062.36|1059.96|0
1655470860000|2022-06-17 13:01:00|1062.86|1060.46|1063.11|1060.71|1063.11|1060.71|1062.86|1060.46|0
1655470870000|2022-06-17 13:01:10|1063.36|1060.96|1063.36|1060.96|1063.36|1060.96|1063.36|1060.96|0
1655470880000|2022-06-17 13:01:20|1063.11|1060.71|1063.11|1060.71|1063.36|1060.96|1063.11|1060.71|0
1655470890000|2022-06-17 13:01:30|1062.61|1060.21|1062.36|1059.96|1062.61|1060.21|1062.11|1059.71|0
1655470900000|2022-06-17 13:01:40|1062.11|1059.71|1062.11|1059.71|1062.24|1059.84|1062.11|1059.71|0
1655470910000|2022-06-17 13:01:50|1062.74|1060.34|1064.6|1062.2|1064.6|1062.2|1062.74|1060.34|0
1655470920000|2022-06-17 13:02:00|1063.86|1061.46|1063.61|1061.21|1063.86|1061.46|1063.61|1061.21|0
1655470930000|2022-06-17 13:02:10|1063.86|1061.46|1063.61|1061.21|1063.86|1061.46|1063.61|1061.21|0
1655470940000|2022-06-17 13:02:20|1063.86|1061.46|1063.49|1061.09|1064.1|1061.7|1063.49|1061.09|0
1655470950000|2022-06-17 13:02:30|1063.61|1061.21|1064.35|1061.95|1064.35|1061.95|1063.61|1061.21|0
1655470960000|2022-06-17 13:02:40|1064.23|1061.83|1064.85|1062.45|1064.85|1062.45|1064.23|1061.83|0
1655470970000|2022-06-17 13:02:50|1065.1|1062.7|1065.1|1062.7|1065.35|1062.95|1064.85|1062.45|0
1655470980000|2022-06-17 13:03:00|1065.23|1062.83|1065.1|1062.7|1065.23|1062.83|1065.1|1062.7|0
1655470990000|2022-06-17 13:03:10|1065.35|1062.95|1064.35|1061.95|1065.35|1062.95|1064.35|1061.95|0
1655471000000|2022-06-17 13:03:20|1063.86|1061.46|1064.1|1061.7|1064.1|1061.7|1063.86|1061.46|0
1655471010000|2022-06-17 13:03:30|1064.23|1061.83|1064.35|1061.95|1064.35|1061.95|1064.1|1061.7|0
1655471020000|2022-06-17 13:03:40|1063.99|1061.59|1063.24|1060.84|1063.99|1061.59|1063.24|1060.84|0
1655471030000|2022-06-17 13:03:50|1063.36|1060.96|1063.86|1061.46|1063.86|1061.46|1063.36|1060.96|0
1655471040000|2022-06-17 13:04:00|1063.61|1061.21|1064.35|1061.95|1064.35|1061.95|1063.61|1061.21|0
1655471050000|2022-06-17 13:04:10|1064.6|1062.2|1065.1|1062.7|1065.1|1062.7|1064.6|1062.2|0
1655471060000|2022-06-17 13:04:20|1064.85|1062.45|1065.85|1063.45|1065.85|1063.45|1064.85|1062.45|0
1655471070000|2022-06-17 13:04:30|1065.6|1063.2|1066.09|1063.69|1066.34|1063.94|1065.6|1063.2|0
1655471080000|2022-06-17 13:04:40|1065.6|1063.2|1065.1|1062.7|1065.6|1063.2|1065.1|1062.7|0
1655471090000|2022-06-17 13:04:50|1064.85|1062.45|1064.85|1062.45|1064.85|1062.45|1064.6|1062.2|0
1655471100000|2022-06-17 13:05:00|1064.35|1061.95|1064.85|1062.45|1064.85|1062.45|1064.1|1061.7|0
1655471110000|2022-06-17 13:05:10|1065.1|1062.7|1065.85|1063.45|1065.85|1063.45|1065.1|1062.7|0
1655471120000|2022-06-17 13:05:20|1066.09|1063.69|1065.85|1063.45|1066.09|1063.69|1065.85|1063.45|0
1655471130000|2022-06-17 13:05:30|1066.09|1063.69|1066.09|1063.69|1066.34|1063.94|1066.09|1063.69|0
1655471140000|2022-06-17 13:05:40|1066.34|1063.94|1066.84|1064.44|1066.84|1064.44|1066.34|1063.94|0
1655471150000|2022-06-17 13:05:50|1066.59|1064.19|1066.59|1064.19|1066.59|1064.19|1066.34|1063.94|0
1655471160000|2022-06-17 13:06:00|1066.47|1064.07|1066.47|1064.07|1066.47|1064.07|1066.34|1063.94|0
1655471170000|2022-06-17 13:06:10|1066.59|1064.19|1066.84|1064.44|1067.09|1064.69|1066.59|1064.19|0
1655471180000|2022-06-17 13:06:20|1066.34|1063.94|1066.34|1063.94|1066.34|1063.94|1066.22|1063.82|0
1655471190000|2022-06-17 13:06:30|1066.84|1064.44|1067.59|1065.19|1067.59|1065.19|1066.59|1064.19|0
1655471200000|2022-06-17 13:06:40|1068.09|1065.69|1069.33|1066.93|1069.33|1066.93|1068.09|1065.69|0
1655471210000|2022-06-17 13:06:50|1068.83|1066.43|1069.33|1066.93|1069.33|1066.93|1068.58|1066.18|0
1655471220000|2022-06-17 13:07:00|1069.58|1067.18|1069.83|1067.43|1069.83|1067.43|1069.58|1067.18|0
1655471230000|2022-06-17 13:07:10|1070.08|1067.68|1070.57|1068.17|1070.57|1068.17|1069.83|1067.43|0
1655471240000|2022-06-17 13:07:20|1070.82|1068.42|1070.32|1067.92|1070.82|1068.42|1070.32|1067.92|0
1655471250000|2022-06-17 13:07:30|1070.08|1067.68|1070.32|1067.92|1070.57|1068.17|1070.08|1067.68|0
1655471260000|2022-06-17 13:07:40|1070.21|1067.81|1070.57|1068.17|1070.57|1068.17|1070.21|1067.81|0
1655471270000|2022-06-17 13:07:50|1070.45|1068.05|1070.57|1068.17|1070.82|1068.42|1070.45|1068.05|0
1655471280000|2022-06-17 13:08:00|1070.82|1068.42|1071.32|1068.92|1071.57|1069.17|1070.82|1068.42|0
1655471290000|2022-06-17 13:08:10|1071.07|1068.67|1070.82|1068.42|1071.07|1068.67|1070.82|1068.42|0
1655471300000|2022-06-17 13:08:20|1071.07|1068.67|1072.32|1069.92|1072.32|1069.92|1071.07|1068.67|0
1655471310000|2022-06-17 13:08:30|1071.82|1069.42|1071.82|1069.42|1071.95|1069.55|1071.82|1069.42|0
1655471320000|2022-06-17 13:08:40|1071.7|1069.3|1071.82|1069.42|1072.07|1069.67|1071.57|1069.17|0
1655471330000|2022-06-17 13:08:50|1072.07|1069.67|1072.07|1069.67|1072.07|1069.67|1072.07|1069.67|0
1655471340000|2022-06-17 13:09:00|1072.44|1070.04|1071.57|1069.17|1072.44|1070.04|1071.57|1069.17|0
1655471350000|2022-06-17 13:09:10|1071.07|1068.67|1071.45|1069.05|1071.45|1069.05|1070.82|1068.42|0
1655471360000|2022-06-17 13:09:20|1071.07|1068.67|1072.44|1070.04|1072.44|1070.04|1071.07|1068.67|0
1655471370000|2022-06-17 13:09:30|1072.07|1069.67|1071.82|1069.42|1072.07|1069.67|1071.82|1069.42|0
1655471380000|2022-06-17 13:09:40|1072.07|1069.67|1073.69|1071.29|1073.69|1071.29|1072.07|1069.67|0
1655471390000|2022-06-17 13:09:50|1073.81|1071.41|1073.81|1071.41|1074.06|1071.66|1073.81|1071.41|0
1655471400000|2022-06-17 13:10:00|1074.06|1071.66|1074.31|1071.91|1074.56|1072.16|1074.06|1071.66|0
1655471410000|2022-06-17 13:10:10|1074.06|1071.66|1073.56|1071.16|1074.31|1071.91|1073.56|1071.16|0
1655471420000|2022-06-17 13:10:20|1073.19|1070.79|1072.56|1070.16|1073.19|1070.79|1072.56|1070.16|0
1655471430000|2022-06-17 13:10:30|1073.31|1070.91|1074.31|1071.91|1074.55|1072.15|1073.31|1070.91|0
1655471440000|2022-06-17 13:10:40|1074.55|1072.15|1074.68|1072.28|1074.68|1072.28|1074.55|1072.15|0
1655471450000|2022-06-17 13:10:50|1075.18|1072.78|1075.3|1072.9|1075.55|1073.15|1075.18|1072.78|0
1655471460000|2022-06-17 13:11:00|1075.55|1073.15|1076.05|1073.65|1076.05|1073.65|1075.3|1072.9|0
1655471470000|2022-06-17 13:11:10|1076.3|1073.9|1076.3|1073.9|1076.55|1074.15|1076.3|1073.9|0
1655471480000|2022-06-17 13:11:20|1076.79|1074.39|1077.04|1074.64|1077.04|1074.64|1076.55|1074.15|0
1655471490000|2022-06-17 13:11:30|1076.55|1074.15|1077.42|1075.02|1077.42|1075.02|1076.55|1074.15|0
1655471500000|2022-06-17 13:11:40|1078.04|1075.64|1077.04|1074.64|1078.04|1075.64|1077.04|1074.64|0
1655471510000|2022-06-17 13:11:50|1076.79|1074.39|1076.79|1074.39|1076.79|1074.39|1076.3|1073.9|0
1655471520000|2022-06-17 13:12:00|1077.29|1074.89|1076.92|1074.52|1077.29|1074.89|1076.92|1074.52|0
1655471530000|2022-06-17 13:12:10|1076.55|1074.15|1077.04|1074.64|1077.04|1074.64|1076.05|1073.65|0
1655471540000|2022-06-17 13:12:20|1077.17|1074.77|1077.79|1075.39|1077.79|1075.39|1077.17|1074.77|0
1655471550000|2022-06-17 13:12:30|1078.04|1075.64|1079.04|1076.64|1079.04|1076.64|1078.04|1075.64|0
1655471560000|2022-06-17 13:12:40|1078.92|1076.52|1079.53|1077.13|1079.53|1077.13|1078.92|1076.52|0
1655471570000|2022-06-17 13:12:50|1079.04|1076.64|1078.29|1075.89|1079.04|1076.64|1078.29|1075.89|0
1655471580000|2022-06-17 13:13:00|1077.79|1075.39|1076.55|1074.15|1077.79|1075.39|1076.55|1074.15|0
1655471590000|2022-06-17 13:13:10|1076.43|1074.03|1076.05|1073.65|1076.55|1074.15|1076.05|1073.65|0
1655471600000|2022-06-17 13:13:20|1075.55|1073.15|1075.3|1072.9|1075.55|1073.15|1075.05|1072.65|0
1655471610000|2022-06-17 13:13:30|1075.43|1073.03|1075.05|1072.65|1075.43|1073.03|1075.05|1072.65|0
1655471620000|2022-06-17 13:13:40|1074.55|1072.15|1074.93|1072.53|1074.93|1072.53|1074.55|1072.15|0
1655471630000|2022-06-17 13:13:50|1075.05|1072.65|1077.54|1075.14|1077.54|1075.14|1075.05|1072.65|0
1655471640000|2022-06-17 13:14:00|1076.68|1074.28|1076.05|1073.65|1076.68|1074.28|1075.8|1073.4|0
1655471650000|2022-06-17 13:14:10|1076.3|1073.9|1076.05|1073.65|1076.3|1073.9|1075.93|1073.53|0
1655471660000|2022-06-17 13:14:20|1075.8|1073.4|1075.05|1072.65|1075.93|1073.53|1075.05|1072.65|0
1655471670000|2022-06-17 13:14:30|1074.8|1072.4|1074.55|1072.15|1074.8|1072.4|1074.44|1072.04|0
1655471680000|2022-06-17 13:14:40|1074.31|1071.91|1075.93|1073.53|1075.93|1073.53|1074.31|1071.91|0
1655471690000|2022-06-17 13:14:50|1076.05|1073.65|1076.05|1073.65|1076.05|1073.65|1075.55|1073.15|0
1655471700000|2022-06-17 13:15:00|1076.3|1073.9|1077.04|1074.64|1077.04|1074.64|1076.05|1073.65|0
1655471710000|2022-06-17 13:15:10|1077.29|1074.89|1077.79|1075.39|1077.79|1075.39|1077.29|1074.89|0
1655471720000|2022-06-17 13:15:20|1077.54|1075.14|1078.17|1075.77|1078.17|1075.77|1077.54|1075.14|0
1655471730000|2022-06-17 13:15:30|1077.54|1075.14|1076.79|1074.39|1077.54|1075.14|1076.79|1074.39|0
1655471740000|2022-06-17 13:15:40|1076.55|1074.15|1077.04|1074.64|1077.04|1074.64|1076.55|1074.15|0
1655471750000|2022-06-17 13:15:50|1077.29|1074.89|1076.05|1073.65|1077.29|1074.89|1076.05|1073.65|0
1655471760000|2022-06-17 13:16:00|1076.55|1074.15|1075.8|1073.4|1076.55|1074.15|1075.8|1073.4|0
1655471770000|2022-06-17 13:16:10|1075.18|1072.78|1073.31|1070.91|1075.18|1072.78|1073.31|1070.91|0
1655471780000|2022-06-17 13:16:20|1072.56|1070.16|1071.57|1069.17|1072.56|1070.16|1071.57|1069.17|0
1655471790000|2022-06-17 13:16:30|1071.82|1069.42|1073.31|1070.91|1073.31|1070.91|1071.82|1069.42|0
1655471800000|2022-06-17 13:16:40|1074.06|1071.66|1074.8|1072.4|1074.8|1072.4|1074.06|1071.66|0
1655471810000|2022-06-17 13:16:50|1073.81|1071.41|1073.06|1070.66|1073.81|1071.41|1073.06|1070.66|0
1655471820000|2022-06-17 13:17:00|1072.32|1069.92|1072.32|1069.92|1072.32|1069.92|1071.82|1069.42|0
1655471830000|2022-06-17 13:17:10|1072.07|1069.67|1071.07|1068.67|1072.07|1069.67|1071.07|1068.67|0
1655471840000|2022-06-17 13:17:20|1070.32|1067.92|1070.08|1067.68|1070.57|1068.17|1070.08|1067.68|0
1655471850000|2022-06-17 13:17:30|1069.83|1067.43|1069.58|1067.18|1069.83|1067.43|1069.46|1067.06|0
1655471860000|2022-06-17 13:17:40|1069.83|1067.43|1069.83|1067.43|1069.83|1067.43|1069.58|1067.18|0
1655471870000|2022-06-17 13:17:50|1070.08|1067.68|1070.95|1068.55|1071.07|1068.67|1070.08|1067.68|0
1655471880000|2022-06-17 13:18:00|1071.07|1068.67|1070.57|1068.17|1071.07|1068.67|1070.32|1067.92|0
1655471890000|2022-06-17 13:18:10|1070.32|1067.92|1069.83|1067.43|1070.32|1067.92|1069.83|1067.43|0
1655471900000|2022-06-17 13:18:20|1069.58|1067.18|1069.33|1066.93|1069.83|1067.43|1069.33|1066.93|0
1655471910000|2022-06-17 13:18:30|1068.83|1066.43|1068.83|1066.43|1068.96|1066.56|1068.83|1066.43|0
1655471920000|2022-06-17 13:18:40|1068.96|1066.56|1068.58|1066.18|1069.08|1066.68|1068.58|1066.18|0
1655471930000|2022-06-17 13:18:50|1068.71|1066.31|1068.08|1065.68|1068.71|1066.31|1068.08|1065.68|0
1655471940000|2022-06-17 13:19:00|1067.84|1065.44|1069.08|1066.68|1069.08|1066.68|1067.84|1065.44|0
1655471950000|2022-06-17 13:19:10|1068.83|1066.43|1068.83|1066.43|1069.08|1066.68|1068.83|1066.43|0
1655471960000|2022-06-17 13:19:20|1068.58|1066.18|1069.58|1067.18|1069.58|1067.18|1068.58|1066.18|0
1655471970000|2022-06-17 13:19:30|1070.08|1067.68|1070.08|1067.68|1070.32|1067.92|1069.83|1067.43|0
1655471980000|2022-06-17 13:19:40|1069.33|1066.93|1069.33|1066.93|1069.33|1066.93|1068.83|1066.43|0
1655471990000|2022-06-17 13:19:50|1069.58|1067.18|1070.32|1067.92|1070.82|1068.42|1069.58|1067.18|0
1655472000000|2022-06-17 13:20:00|1071.07|1068.67|1071.82|1069.42|1072.32|1069.92|1071.07|1068.67|0
1655472010000|2022-06-17 13:20:10|1072.56|1070.16|1072.56|1070.16|1072.81|1070.41|1072.32|1069.92|0
1655472020000|2022-06-17 13:20:20|1072.81|1070.41|1072.81|1070.41|1073.56|1071.16|1072.81|1070.41|0
1655472030000|2022-06-17 13:20:30|1072.56|1070.16|1072.56|1070.16|1072.56|1070.16|1072.56|1070.16|0
1655472040000|2022-06-17 13:20:40|1072.81|1070.41|1072.56|1070.16|1072.81|1070.41|1072.56|1070.16|0
1655472050000|2022-06-17 13:20:50|1072.32|1069.92|1072.07|1069.67|1072.32|1069.92|1072.07|1069.67|0
1655472060000|2022-06-17 13:21:00|1071.57|1069.17|1071.82|1069.42|1072.56|1070.16|1071.57|1069.17|0
1655472070000|2022-06-17 13:21:10|1071.57|1069.17|1071.57|1069.17|1071.57|1069.17|1071.32|1068.92|0
1655472080000|2022-06-17 13:21:20|1071.2|1068.8|1070.57|1068.17|1071.2|1068.8|1070.57|1068.17|0
1655472090000|2022-06-17 13:21:30|1070.82|1068.42|1071.07|1068.67|1071.07|1068.67|1070.82|1068.42|0
1655472100000|2022-06-17 13:21:40|1070.82|1068.42|1071.57|1069.17|1071.57|1069.17|1070.57|1068.17|0
1655472110000|2022-06-17 13:21:50|1071.32|1068.92|1071.82|1069.42|1071.82|1069.42|1071.32|1068.92|0
1655472120000|2022-06-17 13:22:00|1072.07|1069.67|1072.56|1070.16|1072.56|1070.16|1072.07|1069.67|0
1655472130000|2022-06-17 13:22:10|1073.06|1070.66|1072.81|1070.41|1073.31|1070.91|1072.81|1070.41|0
1655472140000|2022-06-17 13:22:20|1072.32|1069.92|1073.31|1070.91|1073.31|1070.91|1072.32|1069.92|0
1655472150000|2022-06-17 13:22:30|1073.06|1070.66|1072.32|1069.92|1073.06|1070.66|1072.32|1069.92|0
1655472160000|2022-06-17 13:22:40|1072.07|1069.67|1072.31|1069.91|1072.31|1069.91|1072.07|1069.67|0
1655472170000|2022-06-17 13:22:50|1072.07|1069.67|1072.31|1069.91|1072.56|1070.16|1072.07|1069.67|0
1655472180000|2022-06-17 13:23:00|1072.56|1070.16|1073.06|1070.66|1073.06|1070.66|1072.31|1069.91|0
1655472190000|2022-06-17 13:23:10|1073.56|1071.16|1073.31|1070.91|1073.56|1071.16|1073.31|1070.91|0
1655472200000|2022-06-17 13:23:20|1073.44|1071.04|1074.06|1071.66|1074.06|1071.66|1073.44|1071.04|0
1655472210000|2022-06-17 13:23:30|1073.94|1071.54|1073.81|1071.41|1073.94|1071.54|1073.81|1071.41|0
1655472220000|2022-06-17 13:23:40|1074.06|1071.66|1073.56|1071.16|1074.06|1071.66|1073.56|1071.16|0
1655472230000|2022-06-17 13:23:50|1073.81|1071.41|1074.06|1071.66|1074.06|1071.66|1073.81|1071.41|0
1655472240000|2022-06-17 13:24:00|1073.31|1070.91|1073.94|1071.54|1074.31|1071.91|1073.19|1070.79|0
1655472250000|2022-06-17 13:24:10|1073.56|1071.16|1072.81|1070.41|1073.56|1071.16|1072.81|1070.41|0
1655472260000|2022-06-17 13:24:20|1073.06|1070.66|1073.31|1070.91|1073.31|1070.91|1073.06|1070.66|0
1655472270000|2022-06-17 13:24:30|1073.06|1070.66|1073.06|1070.66|1073.31|1070.91|1073.06|1070.66|0
1655472280000|2022-06-17 13:24:40|1073.56|1071.16|1073.06|1070.66|1073.56|1071.16|1073.06|1070.66|0
1655472290000|2022-06-17 13:24:50|1073.31|1070.91|1073.31|1070.91|1073.44|1071.04|1072.56|1070.16|0
1655472300000|2022-06-17 13:25:00|1070.57|1068.17|1070.08|1067.68|1071.07|1068.67|1070.08|1067.68|0
1655472310000|2022-06-17 13:25:10|1070.82|1068.42|1070.57|1068.17|1071.07|1068.67|1070.57|1068.17|0
1655472320000|2022-06-17 13:25:20|1071.57|1069.17|1070.32|1067.92|1071.57|1069.17|1070.32|1067.92|0
1655472330000|2022-06-17 13:25:30|1070.57|1068.17|1069.58|1067.18|1070.57|1068.17|1069.08|1066.68|0
1655472340000|2022-06-17 13:25:40|1069.83|1067.43|1070.57|1068.17|1070.57|1068.17|1069.83|1067.43|0
1655472350000|2022-06-17 13:25:50|1070.82|1068.42|1070.57|1068.17|1070.82|1068.42|1070.08|1067.68|0
1655472360000|2022-06-17 13:26:00|1070.32|1067.92|1070.08|1067.68|1070.57|1068.17|1070.08|1067.68|0
1655472370000|2022-06-17 13:26:10|1070.57|1068.17|1070.08|1067.68|1070.57|1068.17|1069.58|1067.18|0
1655472380000|2022-06-17 13:26:20|1070.32|1067.92|1069.96|1067.56|1070.32|1067.92|1068.58|1066.18|0
1655472390000|2022-06-17 13:26:30|1069.83|1067.43|1070.82|1068.42|1072.07|1069.67|1069.83|1067.43|0
1655472400000|2022-06-17 13:26:40|1070.08|1067.68|1071.07|1068.67|1071.07|1068.67|1070.08|1067.68|0
1655472410000|2022-06-17 13:26:50|1071.2|1068.8|1070.57|1068.17|1071.57|1069.17|1070.57|1068.17|0
1655472420000|2022-06-17 13:27:00|1071.07|1068.67|1070.57|1068.17|1071.07|1068.67|1070.57|1068.17|0
1655472430000|2022-06-17 13:27:10|1070.08|1067.68|1069.83|1067.43|1070.08|1067.68|1069.08|1066.68|0
1655472440000|2022-06-17 13:27:20|1070.08|1067.68|1069.58|1067.18|1070.08|1067.68|1069.58|1067.18|0
1655472450000|2022-06-17 13:27:30|1069.33|1066.93|1068.83|1066.43|1069.33|1066.93|1068.58|1066.18|0
1655472460000|2022-06-17 13:27:40|1068.21|1065.81|1071.32|1068.92|1071.32|1068.92|1068.21|1065.81|0
1655472470000|2022-06-17 13:27:50|1072.56|1070.16|1075.3|1072.9|1075.3|1072.9|1072.56|1070.16|0
1655472480000|2022-06-17 13:28:00|1075.55|1073.15|1077.04|1074.64|1077.54|1075.14|1075.55|1073.15|0
1655472490000|2022-06-17 13:28:10|1077.67|1075.27|1078.54|1076.14|1078.54|1076.14|1077.67|1075.27|0
1655472500000|2022-06-17 13:28:20|1078.67|1076.27|1078.29|1075.89|1079.03|1076.63|1078.29|1075.89|0
1655472510000|2022-06-17 13:28:30|1077.54|1075.14|1077.79|1075.39|1077.79|1075.39|1077.54|1075.14|0
1655472520000|2022-06-17 13:28:40|1077.92|1075.52|1077.79|1075.39|1077.92|1075.52|1077.54|1075.14|0
1655472530000|2022-06-17 13:28:50|1077.92|1075.52|1077.92|1075.52|1077.92|1075.52|1077.04|1074.64|0
1655472540000|2022-06-17 13:29:00|1077.79|1075.39|1078.54|1076.14|1078.54|1076.14|1077.79|1075.39|0
1655472550000|2022-06-17 13:29:10|1078.79|1076.39|1078.29|1075.89|1078.79|1076.39|1078.29|1075.89|0
1655472560000|2022-06-17 13:29:20|1078.42|1076.02|1078.79|1076.39|1079.03|1076.63|1078.42|1076.02|0
1655472570000|2022-06-17 13:29:30|1079.28|1076.88|1077.79|1075.39|1079.28|1076.88|1077.79|1075.39|0
1655472580000|2022-06-17 13:29:40|1078.04|1075.64|1078.54|1076.14|1078.54|1076.14|1078.04|1075.64|0
1655472590000|2022-06-17 13:29:50|1079.03|1076.63|1078.92|1076.52|1079.03|1076.63|1078.79|1076.39|0
1655472600000|2022-06-17 13:30:00|1079.03|1076.63|1079.03|1076.63|1079.03|1076.63|1078.04|1075.64|0
1655472610000|2022-06-17 13:30:10|1076.3|1073.9|1075.3|1072.9|1077.29|1074.89|1075.3|1072.9|0
1655472620000|2022-06-17 13:30:20|1077.29|1074.89|1076.55|1074.15|1077.29|1074.89|1076.55|1074.15|0
1655472630000|2022-06-17 13:30:30|1076.79|1074.39|1074.31|1071.91|1076.79|1074.39|1074.31|1071.91|0
1655472640000|2022-06-17 13:30:40|1074.06|1071.66|1072.07|1069.67|1074.06|1071.66|1072.07|1069.67|0
1655472650000|2022-06-17 13:30:50|1072.31|1069.91|1071.57|1069.17|1072.31|1069.91|1071.32|1068.92|0
1655472660000|2022-06-17 13:31:00|1071.32|1068.92|1067.34|1064.94|1071.32|1068.92|1067.34|1064.94|0
1655472670000|2022-06-17 13:31:10|1066.84|1064.44|1065.35|1062.95|1066.84|1064.44|1065.35|1062.95|0
1655472680000|2022-06-17 13:31:20|1064.35|1061.95|1063.11|1060.71|1064.35|1061.95|1062.61|1060.21|0
1655472690000|2022-06-17 13:31:30|1064.1|1061.7|1065.1|1062.7|1065.1|1062.7|1063.61|1061.21|0
1655472700000|2022-06-17 13:31:40|1066.09|1063.69|1068.08|1065.68|1068.08|1065.68|1066.09|1063.69|0
1655472710000|2022-06-17 13:31:50|1069.08|1066.68|1069.83|1067.43|1070.32|1067.92|1069.08|1066.68|0
1655472720000|2022-06-17 13:32:00|1070.32|1067.92|1069.83|1067.43|1070.32|1067.92|1069.08|1066.68|0
1655472730000|2022-06-17 13:32:10|1069.58|1067.18|1070.08|1067.68|1070.57|1068.17|1069.58|1067.18|0
1655472740000|2022-06-17 13:32:20|1069.33|1066.93|1068.08|1065.68|1069.33|1066.93|1068.08|1065.68|0
1655472750000|2022-06-17 13:32:30|1068.58|1066.18|1066.59|1064.19|1068.58|1066.18|1066.59|1064.19|0
1655472760000|2022-06-17 13:32:40|1066.09|1063.69|1065.6|1063.2|1067.59|1065.19|1065.6|1063.2|0
1655472770000|2022-06-17 13:32:50|1066.59|1064.19|1066.59|1064.19|1067.84|1065.44|1066.59|1064.19|0
1655472780000|2022-06-17 13:33:00|1065.6|1063.2|1067.34|1064.94|1067.34|1064.94|1065.6|1063.2|0
1655472790000|2022-06-17 13:33:10|1067.09|1064.69|1066.72|1064.32|1067.34|1064.94|1066.09|1063.69|0
1655472800000|2022-06-17 13:33:20|1065.6|1063.2|1065.35|1062.95|1066.59|1064.19|1065.35|1062.95|0
1655472810000|2022-06-17 13:33:30|1065.85|1063.45|1063.11|1060.71|1066.09|1063.69|1063.11|1060.71|0
1655472820000|2022-06-17 13:33:40|1062.86|1060.46|1061.87|1059.47|1062.86|1060.46|1061.87|1059.47|0
1655472830000|2022-06-17 13:33:50|1063.11|1060.71|1064.1|1061.7|1065.1|1062.7|1063.11|1060.71|0
1655472840000|2022-06-17 13:34:00|1062.86|1060.46|1061.37|1058.97|1062.86|1060.46|1061.12|1058.72|0
1655472850000|2022-06-17 13:34:10|1060.37|1057.97|1060.37|1057.97|1061.62|1059.22|1060.37|1057.97|0
1655472860000|2022-06-17 13:34:20|1059.13|1056.73|1059.63|1057.23|1060.12|1057.72|1059.13|1056.73|0
1655472870000|2022-06-17 13:34:30|1059.38|1056.98|1059.63|1057.23|1059.88|1057.48|1059.38|1056.98|0
1655472880000|2022-06-17 13:34:40|1059.88|1057.48|1059.63|1057.23|1060.62|1058.22|1059.63|1057.23|0
1655472890000|2022-06-17 13:34:50|1059.88|1057.48|1060.37|1057.97|1060.37|1057.97|1058.38|1055.98|0
1655472900000|2022-06-17 13:35:00|1057.14|1054.74|1059.63|1057.23|1059.88|1057.48|1057.14|1054.74|0
1655472910000|2022-06-17 13:35:10|1059.13|1056.73|1058.13|1055.73|1059.13|1056.73|1058.13|1055.73|0
1655472920000|2022-06-17 13:35:20|1058.88|1056.48|1057.89|1055.49|1059.63|1057.23|1057.89|1055.49|0
1655472930000|2022-06-17 13:35:30|1058.88|1056.48|1059.38|1056.98|1059.88|1057.48|1057.64|1055.24|0
1655472940000|2022-06-17 13:35:40|1058.38|1055.98|1058.63|1056.23|1059.13|1056.73|1058.13|1055.73|0
1655472950000|2022-06-17 13:35:50|1059.63|1057.23|1059.38|1056.98|1059.63|1057.23|1059.38|1056.98|0
1655472960000|2022-06-17 13:36:00|1060.62|1058.22|1059.88|1057.48|1060.62|1058.22|1059.63|1057.23|0
1655472970000|2022-06-17 13:36:10|1060.37|1057.97|1061.37|1058.97|1061.37|1058.97|1060.37|1057.97|0
1655472980000|2022-06-17 13:36:20|1061.62|1059.22|1061.12|1058.72|1062.24|1059.84|1061.12|1058.72|0
1655472990000|2022-06-17 13:36:30|1061.37|1058.97|1062.86|1060.46|1062.86|1060.46|1061.37|1058.97|0
1655473000000|2022-06-17 13:36:40|1063.36|1060.96|1063.61|1061.21|1063.86|1061.46|1063.36|1060.96|0
1655473010000|2022-06-17 13:36:50|1062.11|1059.71|1063.36|1060.96|1063.36|1060.96|1062.11|1059.71|0
1655473020000|2022-06-17 13:37:00|1064.35|1061.95|1063.36|1060.96|1064.35|1061.95|1063.36|1060.96|0
1655473030000|2022-06-17 13:37:10|1064.6|1062.2|1062.11|1059.71|1064.6|1062.2|1062.11|1059.71|0
1655473040000|2022-06-17 13:37:20|1061.12|1058.72|1063.61|1061.21|1063.61|1061.21|1061.12|1058.72|0
1655473050000|2022-06-17 13:37:30|1064.1|1061.7|1062.86|1060.46|1064.1|1061.7|1062.86|1060.46|0
1655473060000|2022-06-17 13:37:40|1061.62|1059.22|1063.11|1060.71|1063.11|1060.71|1061.12|1058.72|0
1655473070000|2022-06-17 13:37:50|1063.61|1061.21|1062.61|1060.21|1063.61|1061.21|1062.36|1059.96|0
1655473080000|2022-06-17 13:38:00|1062.36|1059.96|1062.11|1059.71|1062.36|1059.96|1061.37|1058.97|0
1655473090000|2022-06-17 13:38:10|1062.61|1060.21|1062.11|1059.71|1062.86|1060.46|1062.11|1059.71|0
1655473100000|2022-06-17 13:38:20|1062.24|1059.84|1062.11|1059.71|1062.86|1060.46|1062.11|1059.71|0
1655473110000|2022-06-17 13:38:30|1062.86|1060.46|1063.11|1060.71|1063.11|1060.71|1062.86|1060.46|0
1655473120000|2022-06-17 13:38:40|1063.61|1061.21|1065.6|1063.2|1066.09|1063.69|1063.61|1061.21|0
1655473130000|2022-06-17 13:38:50|1064.85|1062.45|1063.86|1061.46|1064.85|1062.45|1063.86|1061.46|0
1655473140000|2022-06-17 13:39:00|1062.36|1059.96|1062.61|1060.21|1063.11|1060.71|1062.36|1059.96|0
1655473150000|2022-06-17 13:39:10|1064.35|1061.95|1064.85|1062.45|1064.85|1062.45|1064.35|1061.95|0
1655473160000|2022-06-17 13:39:20|1064.73|1062.33|1065.1|1062.7|1065.1|1062.7|1064.35|1061.95|0
1655473170000|2022-06-17 13:39:30|1064.1|1061.7|1064.6|1062.2|1064.6|1062.2|1064.1|1061.7|0
1655473180000|2022-06-17 13:39:40|1063.86|1061.46|1062.11|1059.71|1063.86|1061.46|1062.11|1059.71|0
1655473190000|2022-06-17 13:39:50|1061.12|1058.72|1062.86|1060.46|1063.11|1060.71|1061.12|1058.72|0
1655473200000|2022-06-17 13:40:00|1063.24|1060.84|1059.87|1057.47|1063.24|1060.84|1059.87|1057.47|0
1655473210000|2022-06-17 13:40:10|1060.62|1058.22|1061.62|1059.22|1061.62|1059.22|1060.37|1057.97|0
1655473220000|2022-06-17 13:40:20|1060.37|1057.97|1058.63|1056.23|1060.37|1057.97|1058.63|1056.23|0
1655473230000|2022-06-17 13:40:30|1057.89|1055.49|1056.14|1053.74|1057.89|1055.49|1056.14|1053.74|0
1655473240000|2022-06-17 13:40:40|1055.4|1053|1055.15|1052.75|1056.14|1053.74|1055.15|1052.75|0
1655473250000|2022-06-17 13:40:50|1054.4|1052|1055.65|1053.25|1055.65|1053.25|1053.66|1051.26|0
1655473260000|2022-06-17 13:41:00|1054.9|1052.5|1054.9|1052.5|1054.9|1052.5|1053.66|1051.26|0
1655473270000|2022-06-17 13:41:10|1055.15|1052.75|1052.41|1050.01|1055.15|1052.75|1052.41|1050.01|0
1655473280000|2022-06-17 13:41:20|1053.41|1051.01|1051.92|1049.52|1053.41|1051.01|1051.92|1049.52|0
1655473290000|2022-06-17 13:41:30|1051.17|1048.77|1047.94|1045.54|1051.17|1048.77|1047.94|1045.54|0
1655473300000|2022-06-17 13:41:40|1048.19|1045.79|1048.19|1045.79|1048.19|1045.79|1048.19|1045.79|0
1655473310000|2022-06-17 13:41:50|1048.44|1046.04|1047.57|1045.17|1048.68|1046.28|1047.07|1044.67|0
1655473320000|2022-06-17 13:42:00|1047.44|1045.04|1049.06|1046.66|1049.06|1046.66|1047.44|1045.04|0
1655473330000|2022-06-17 13:42:10|1049.43|1047.03|1048.93|1046.53|1049.43|1047.03|1048.68|1046.28|0
1655473340000|2022-06-17 13:42:20|1047.94|1045.54|1047.94|1045.54|1047.94|1045.54|1047.44|1045.04|0
1655473350000|2022-06-17 13:42:30|1048.93|1046.53|1049.93|1047.53|1049.93|1047.53|1048.93|1046.53|0
1655473360000|2022-06-17 13:42:40|1049.68|1047.28|1052.17|1049.77|1052.17|1049.77|1049.68|1047.28|0
1655473370000|2022-06-17 13:42:50|1051.92|1049.52|1051.67|1049.27|1051.92|1049.52|1051.17|1048.77|0
1655473380000|2022-06-17 13:43:00|1052.17|1049.77|1053.66|1051.26|1053.66|1051.26|1052.17|1049.77|0
1655473390000|2022-06-17 13:43:10|1052.66|1050.26|1052.17|1049.77|1052.91|1050.51|1052.17|1049.77|0
1655473400000|2022-06-17 13:43:20|1052.66|1050.26|1049.93|1047.53|1052.66|1050.26|1049.93|1047.53|0
1655473410000|2022-06-17 13:43:30|1049.68|1047.28|1048.68|1046.28|1049.68|1047.28|1048.68|1046.28|0
1655473420000|2022-06-17 13:43:40|1048.19|1045.79|1049.18|1046.78|1049.18|1046.78|1048.19|1045.79|0
1655473430000|2022-06-17 13:43:50|1048.32|1045.92|1048.44|1046.04|1048.57|1046.17|1048.32|1045.92|0
1655473440000|2022-06-17 13:44:00|1049.43|1047.03|1049.56|1047.16|1049.56|1047.16|1048.19|1045.79|0
1655473450000|2022-06-17 13:44:10|1049.68|1047.28|1050.18|1047.78|1050.43|1048.03|1049.68|1047.28|0
1655473460000|2022-06-17 13:44:20|1051.67|1049.27|1050.92|1048.52|1051.67|1049.27|1050.92|1048.52|0
1655473470000|2022-06-17 13:44:30|1051.42|1049.02|1051.42|1049.02|1051.42|1049.02|1050.67|1048.27|0
1655473480000|2022-06-17 13:44:40|1050.67|1048.27|1049.56|1047.16|1050.67|1048.27|1049.43|1047.03|0
1655473490000|2022-06-17 13:44:50|1049.93|1047.53|1049.68|1047.28|1049.93|1047.53|1048.68|1046.28|0
1655473500000|2022-06-17 13:45:00|1050.18|1047.78|1051.17|1048.77|1051.17|1048.77|1050.18|1047.78|0
1655473510000|2022-06-17 13:45:10|1051.67|1049.27|1051.42|1049.02|1052.91|1050.51|1050.67|1048.27|0
1655473520000|2022-06-17 13:45:20|1051.8|1049.4|1050.18|1047.78|1051.8|1049.4|1050.18|1047.78|0
1655473530000|2022-06-17 13:45:30|1050.42|1048.02|1049.43|1047.03|1050.42|1048.02|1049.43|1047.03|0
1655473540000|2022-06-17 13:45:40|1050.18|1047.78|1049.31|1046.91|1050.42|1048.02|1049.31|1046.91|0
1655473550000|2022-06-17 13:45:50|1049.43|1047.03|1049.18|1046.78|1049.43|1047.03|1047.94|1045.54|0
1655473560000|2022-06-17 13:46:00|1049.81|1047.41|1047.44|1045.04|1049.81|1047.41|1047.44|1045.04|0
1655473570000|2022-06-17 13:46:10|1047.94|1045.54|1049.18|1046.78|1049.18|1046.78|1047.94|1045.54|0
1655473580000|2022-06-17 13:46:20|1049.43|1047.03|1049.43|1047.03|1049.43|1047.03|1048.68|1046.28|0
1655473590000|2022-06-17 13:46:30|1048.19|1045.79|1048.93|1046.53|1048.93|1046.53|1047.94|1045.54|0
1655473600000|2022-06-17 13:46:40|1049.43|1047.03|1049.68|1047.28|1049.68|1047.28|1048.93|1046.53|0
1655473610000|2022-06-17 13:46:50|1049.81|1047.41|1049.68|1047.28|1049.81|1047.41|1047.94|1045.54|0
1655473620000|2022-06-17 13:47:00|1050.42|1048.02|1050.18|1047.78|1050.42|1048.02|1047.69|1045.29|0
1655473630000|2022-06-17 13:47:10|1050.42|1048.02|1051.67|1049.27|1051.67|1049.27|1050.42|1048.02|0
1655473640000|2022-06-17 13:47:20|1052.05|1049.65|1051.17|1048.77|1052.91|1050.51|1051.17|1048.77|0
1655473650000|2022-06-17 13:47:30|1050.67|1048.27|1051.67|1049.27|1051.67|1049.27|1050.18|1047.78|0
1655473660000|2022-06-17 13:47:40|1052.66|1050.26|1055.4|1053|1055.4|1053|1052.66|1050.26|0
1655473670000|2022-06-17 13:47:50|1054.15|1051.75|1054.65|1052.25|1054.65|1052.25|1053.91|1051.51|0
1655473680000|2022-06-17 13:48:00|1054.15|1051.75|1054.9|1052.5|1055.9|1053.5|1054.15|1051.75|0
1655473690000|2022-06-17 13:48:10|1054.78|1052.38|1054.9|1052.5|1055.65|1053.25|1054.78|1052.38|0
1655473700000|2022-06-17 13:48:20|1054.41|1052.01|1055.4|1053|1055.4|1053|1054.16|1051.76|0
1655473710000|2022-06-17 13:48:30|1054.6|1052.2|1055.1|1052.7|1055.1|1052.7|1054.1|1051.7|0
1655473720000|2022-06-17 13:48:40|1054.85|1052.45|1054.6|1052.2|1054.85|1052.45|1053.86|1051.46|0
1655473730000|2022-06-17 13:48:50|1053.86|1051.46|1054.35|1051.95|1055.6|1053.2|1053.86|1051.46|0
1655473740000|2022-06-17 13:49:00|1054.6|1052.2|1051.12|1048.72|1054.6|1052.2|1051.12|1048.72|0
1655473750000|2022-06-17 13:49:10|1052.36|1049.96|1053.61|1051.21|1053.61|1051.21|1051.75|1049.35|0
1655473760000|2022-06-17 13:49:20|1054.1|1051.7|1055.85|1053.45|1055.85|1053.45|1054.1|1051.7|0
1655473770000|2022-06-17 13:49:30|1053.86|1051.46|1052.86|1050.46|1053.86|1051.46|1052.86|1050.46|0
1655473780000|2022-06-17 13:49:40|1053.86|1051.46|1054.1|1051.7|1054.1|1051.7|1053.36|1050.96|0
1655473790000|2022-06-17 13:49:50|1052.61|1050.21|1051.37|1048.97|1052.61|1050.21|1051.37|1048.97|0
1655473800000|2022-06-17 13:50:00|1052.11|1049.71|1051.12|1048.72|1052.11|1049.71|1051.12|1048.72|0
1655473810000|2022-06-17 13:50:10|1052.61|1050.21|1051.12|1048.72|1052.61|1050.21|1051.12|1048.72|0
1655473820000|2022-06-17 13:50:20|1050.37|1047.97|1048.26|1045.86|1050.37|1047.97|1048.26|1045.86|0
1655473830000|2022-06-17 13:50:30|1048.13|1045.73|1048.38|1045.98|1048.38|1045.98|1047.14|1044.74|0
1655473840000|2022-06-17 13:50:40|1049.88|1047.48|1049.38|1046.98|1050.37|1047.97|1049.38|1046.98|0
1655473850000|2022-06-17 13:50:50|1049.88|1047.48|1051.87|1049.47|1052.11|1049.71|1049.88|1047.48|0
1655473860000|2022-06-17 13:51:00|1051.37|1048.97|1050.62|1048.22|1051.37|1048.97|1050.12|1047.72|0
1655473870000|2022-06-17 13:51:10|1050.12|1047.72|1049.63|1047.23|1050.12|1047.72|1048.76|1046.36|0
1655473880000|2022-06-17 13:51:20|1048.88|1046.48|1047.89|1045.49|1049.63|1047.23|1047.89|1045.49|0
1655473890000|2022-06-17 13:51:30|1046.39|1043.99|1045.15|1042.75|1046.39|1043.99|1044.9|1042.5|0
1655473900000|2022-06-17 13:51:40|1046.14|1043.74|1045.9|1043.5|1046.39|1043.99|1045.4|1043|0
1655473910000|2022-06-17 13:51:50|1045.65|1043.25|1044.9|1042.5|1045.65|1043.25|1044.4|1042|0
1655473920000|2022-06-17 13:52:00|1044.4|1042|1044.4|1042|1044.4|1042|1044.16|1041.76|0
1655473930000|2022-06-17 13:52:10|1044.65|1042.25|1044.16|1041.76|1045.65|1043.25|1044.16|1041.76|0
1655473940000|2022-06-17 13:52:20|1043.91|1041.51|1044.4|1042|1044.4|1042|1042.91|1040.51|0
1655473950000|2022-06-17 13:52:30|1044.9|1042.5|1045.65|1043.25|1046.14|1043.74|1044.9|1042.5|0
1655473960000|2022-06-17 13:52:40|1045.9|1043.5|1046.14|1043.74|1046.39|1043.99|1045.9|1043.5|0
1655473970000|2022-06-17 13:52:50|1045.15|1042.75|1046.14|1043.74|1046.14|1043.74|1044.16|1041.76|0
1655473980000|2022-06-17 13:53:00|1045.9|1043.5|1045.65|1043.25|1045.9|1043.5|1045.4|1043|0
1655473990000|2022-06-17 13:53:10|1044.9|1042.5|1043.41|1041.01|1044.9|1042.5|1043.41|1041.01|0
1655474000000|2022-06-17 13:53:20|1043.16|1040.76|1043.66|1041.26|1043.66|1041.26|1042.91|1040.51|0
1655474010000|2022-06-17 13:53:30|1042.91|1040.51|1043.91|1041.51|1043.91|1041.51|1042.91|1040.51|0
1655474020000|2022-06-17 13:53:40|1042.66|1040.26|1043.29|1040.89|1043.29|1040.89|1042.66|1040.26|0
1655474030000|2022-06-17 13:53:50|1042.66|1040.26|1042.91|1040.51|1042.91|1040.51|1041.92|1039.52|0
1655474040000|2022-06-17 13:54:00|1042.17|1039.77|1043.16|1040.76|1043.16|1040.76|1041.92|1039.52|0
1655474050000|2022-06-17 13:54:10|1043.41|1041.01|1042.38|1039.98|1043.41|1041.01|1042.38|1039.98|0
1655474060000|2022-06-17 13:54:20|1044.12|1041.72|1045.36|1042.96|1045.36|1042.96|1044.12|1041.72|0
1655474070000|2022-06-17 13:54:30|1044.86|1042.46|1045.11|1042.71|1045.11|1042.71|1044.37|1041.97|0
1655474080000|2022-06-17 13:54:40|1045.86|1043.46|1045.11|1042.71|1045.86|1043.46|1044.61|1042.21|0
1655474090000|2022-06-17 13:54:50|1044.12|1041.72|1043.62|1041.22|1044.12|1041.72|1043.37|1040.97|0
1655474100000|2022-06-17 13:55:00|1044.12|1041.72|1042.62|1040.22|1044.12|1041.72|1042.62|1040.22|0
1655474110000|2022-06-17 13:55:10|1042.38|1039.98|1041.63|1039.23|1042.38|1039.98|1041.63|1039.23|0
1655474120000|2022-06-17 13:55:20|1041.38|1038.98|1041.38|1038.98|1041.38|1038.98|1041.13|1038.73|0
1655474130000|2022-06-17 13:55:30|1040.14|1037.74|1042.62|1040.22|1042.62|1040.22|1040.14|1037.74|0
1655474140000|2022-06-17 13:55:40|1042.38|1039.98|1042.38|1039.98|1042.5|1040.1|1042.13|1039.73|0
1655474150000|2022-06-17 13:55:50|1042.62|1040.22|1043.87|1041.47|1043.87|1041.47|1042.38|1039.98|0
1655474160000|2022-06-17 13:56:00|1043.62|1041.22|1043.12|1040.72|1043.62|1041.22|1042.38|1039.98|0
1655474170000|2022-06-17 13:56:10|1042.62|1040.22|1041.63|1039.23|1042.62|1040.22|1041.63|1039.23|0
1655474180000|2022-06-17 13:56:20|1041.13|1038.73|1042.62|1040.22|1042.62|1040.22|1041.13|1038.73|0
1655474190000|2022-06-17 13:56:30|1043.12|1040.72|1042.13|1039.73|1043.12|1040.72|1042.13|1039.73|0
1655474200000|2022-06-17 13:56:40|1042.62|1040.22|1042.62|1040.22|1043.12|1040.72|1042.62|1040.22|0
1655474210000|2022-06-17 13:56:50|1042.38|1039.98|1043.37|1040.97|1043.37|1040.97|1042.38|1039.98|0
1655474220000|2022-06-17 13:57:00|1042.87|1040.47|1045.36|1042.96|1045.36|1042.96|1042.87|1040.47|0
1655474230000|2022-06-17 13:57:10|1044.86|1042.46|1045.61|1043.21|1045.86|1043.46|1044.86|1042.46|0
1655474240000|2022-06-17 13:57:20|1046.11|1043.71|1046.6|1044.2|1046.6|1044.2|1046.11|1043.71|0
1655474250000|2022-06-17 13:57:30|1046.11|1043.71|1047.6|1045.2|1047.6|1045.2|1046.11|1043.71|0
1655474260000|2022-06-17 13:57:40|1047.35|1044.95|1048.59|1046.19|1048.59|1046.19|1047.35|1044.95|0
1655474270000|2022-06-17 13:57:50|1048.84|1046.44|1048.84|1046.44|1049.09|1046.69|1048.84|1046.44|0
1655474280000|2022-06-17 13:58:00|1048.59|1046.19|1050.09|1047.69|1050.09|1047.69|1048.1|1045.7|0
1655474290000|2022-06-17 13:58:10|1050.58|1048.18|1050.58|1048.18|1051.83|1049.43|1050.58|1048.18|0
1655474300000|2022-06-17 13:58:20|1051.08|1048.68|1050.83|1048.43|1051.83|1049.43|1050.83|1048.43|0
1655474310000|2022-06-17 13:58:30|1049.59|1047.19|1049.97|1047.57|1050.58|1048.18|1049.59|1047.19|0
1655474320000|2022-06-17 13:58:40|1050.46|1048.06|1049.84|1047.44|1051.08|1048.68|1049.84|1047.44|0
1655474330000|2022-06-17 13:58:50|1050.09|1047.69|1050.58|1048.18|1051.08|1048.68|1050.09|1047.69|0
1655474340000|2022-06-17 13:59:00|1049.09|1046.69|1050.83|1048.43|1050.83|1048.43|1048.84|1046.44|0
1655474350000|2022-06-17 13:59:10|1050.34|1047.94|1049.34|1046.94|1050.34|1047.94|1048.59|1046.19|0
1655474360000|2022-06-17 13:59:20|1050.83|1048.43|1050.34|1047.94|1051.08|1048.68|1050.34|1047.94|0
1655474370000|2022-06-17 13:59:30|1050.09|1047.69|1050.09|1047.69|1050.58|1048.18|1049.84|1047.44|0
1655474380000|2022-06-17 13:59:40|1049.34|1046.94|1049.34|1046.94|1049.84|1047.44|1049.34|1046.94|0
1655474390000|2022-06-17 13:59:50|1048.84|1046.44|1049.59|1047.19|1049.84|1047.44|1048.84|1046.44|0
1655474400000|2022-06-17 14:00:00|1048.35|1045.95|1049.34|1046.94|1049.59|1047.19|1048.1|1045.7|0
1655474410000|2022-06-17 14:00:10|1049.09|1046.69|1051.83|1049.43|1051.83|1049.43|1049.09|1046.69|0
1655474420000|2022-06-17 14:00:20|1051.08|1048.68|1051.83|1049.43|1051.83|1049.43|1050.58|1048.18|0
1655474430000|2022-06-17 14:00:30|1052.33|1049.93|1054.07|1051.67|1054.07|1051.67|1051.33|1048.93|0
1655474440000|2022-06-17 14:00:40|1053.32|1050.92|1055.06|1052.66|1055.06|1052.66|1053.32|1050.92|0
1655474450000|2022-06-17 14:00:50|1054.32|1051.92|1056.31|1053.91|1056.56|1054.16|1054.32|1051.92|0
1655474460000|2022-06-17 14:01:00|1057.05|1054.65|1056.31|1053.91|1057.05|1054.65|1056.31|1053.91|0
1655474470000|2022-06-17 14:01:10|1057.3|1054.9|1056.56|1054.16|1057.3|1054.9|1056.56|1054.16|0
1655474480000|2022-06-17 14:01:20|1056.8|1054.4|1058.3|1055.9|1058.3|1055.9|1056.8|1054.4|0
1655474490000|2022-06-17 14:01:30|1059.29|1056.89|1059.54|1057.14|1060.17|1057.77|1059.29|1056.89|0
1655474500000|2022-06-17 14:01:40|1060.29|1057.89|1059.04|1056.64|1060.29|1057.89|1059.04|1056.64|0
1655474510000|2022-06-17 14:01:50|1060.04|1057.64|1058.8|1056.4|1060.04|1057.64|1058.8|1056.4|0
1655474520000|2022-06-17 14:02:00|1059.04|1056.64|1058.3|1055.9|1059.29|1056.89|1058.05|1055.65|0
1655474530000|2022-06-17 14:02:10|1058.55|1056.15|1058.55|1056.15|1058.55|1056.15|1058.3|1055.9|0
1655474540000|2022-06-17 14:02:20|1060.04|1057.64|1059.54|1057.14|1060.29|1057.89|1059.04|1056.64|0
1655474550000|2022-06-17 14:02:30|1059.29|1056.89|1058.93|1056.53|1060.29|1057.89|1058.93|1056.53|0
1655474560000|2022-06-17 14:02:40|1059.04|1056.64|1059.79|1057.39|1059.79|1057.39|1058.8|1056.4|0
1655474570000|2022-06-17 14:02:50|1060.04|1057.64|1059.29|1056.89|1060.04|1057.64|1059.29|1056.89|0
1655474580000|2022-06-17 14:03:00|1059.04|1056.64|1061.04|1058.64|1061.04|1058.64|1059.04|1056.64|0
1655474590000|2022-06-17 14:03:10|1060.29|1057.89|1062.53|1060.13|1062.53|1060.13|1060.29|1057.89|0
1655474600000|2022-06-17 14:03:20|1062.28|1059.88|1062.28|1059.88|1062.28|1059.88|1062.03|1059.63|0
1655474610000|2022-06-17 14:03:30|1061.28|1058.88|1061.78|1059.38|1061.78|1059.38|1061.28|1058.88|0
1655474620000|2022-06-17 14:03:40|1060.79|1058.39|1059.54|1057.14|1060.79|1058.39|1059.54|1057.14|0
1655474630000|2022-06-17 14:03:50|1058.8|1056.4|1060.79|1058.39|1060.79|1058.39|1058.8|1056.4|0
1655474640000|2022-06-17 14:04:00|1058.8|1056.4|1057.8|1055.4|1058.8|1056.4|1057.8|1055.4|0
1655474650000|2022-06-17 14:04:10|1056.8|1054.4|1058.55|1056.15|1058.55|1056.15|1056.8|1054.4|0
1655474660000|2022-06-17 14:04:20|1058.05|1055.65|1057.8|1055.4|1058.3|1055.9|1057.8|1055.4|0
1655474670000|2022-06-17 14:04:30|1058.8|1056.4|1059.29|1056.89|1059.29|1056.89|1058.8|1056.4|0
1655474680000|2022-06-17 14:04:40|1058.3|1055.9|1059.04|1056.64|1059.29|1056.89|1058.3|1055.9|0
1655474690000|2022-06-17 14:04:50|1058.8|1056.4|1058.43|1056.03|1058.8|1056.4|1058.3|1055.9|0
1655474700000|2022-06-17 14:05:00|1058.05|1055.65|1058.3|1055.9|1058.3|1055.9|1056.8|1054.4|0
1655474710000|2022-06-17 14:05:10|1057.55|1055.15|1058.3|1055.9|1058.8|1056.4|1057.55|1055.15|0
1655474720000|2022-06-17 14:05:20|1060.79|1058.39|1061.53|1059.13|1061.91|1059.51|1060.79|1058.39|0
1655474730000|2022-06-17 14:05:30|1058.3|1055.9|1061.04|1058.64|1061.17|1058.77|1058.3|1055.9|0
1655474740000|2022-06-17 14:05:40|1060.79|1058.39|1061.91|1059.51|1061.91|1059.51|1060.79|1058.39|0
1655474750000|2022-06-17 14:05:50|1060.29|1057.89|1060.79|1058.39|1060.79|1058.39|1060.29|1057.89|0
1655474760000|2022-06-17 14:06:00|1061.28|1058.88|1060.42|1058.02|1062.78|1060.38|1060.42|1058.02|0
1655474770000|2022-06-17 14:06:10|1061.04|1058.64|1059.54|1057.14|1061.04|1058.64|1059.54|1057.14|0
1655474780000|2022-06-17 14:06:20|1059.79|1057.39|1059.29|1056.89|1059.79|1057.39|1058.68|1056.28|0
1655474790000|2022-06-17 14:06:30|1059.04|1056.64|1059.79|1057.39|1059.79|1057.39|1058.55|1056.15|0
1655474800000|2022-06-17 14:06:40|1060.04|1057.64|1061.17|1058.77|1061.17|1058.77|1059.92|1057.52|0
1655474810000|2022-06-17 14:06:50|1061.41|1059.01|1060.54|1058.14|1061.41|1059.01|1060.04|1057.64|0
1655474820000|2022-06-17 14:07:00|1059.17|1056.77|1057.55|1055.15|1059.17|1056.77|1057.55|1055.15|0
1655474830000|2022-06-17 14:07:10|1057.3|1054.9|1057.55|1055.15|1058.05|1055.65|1057.3|1054.9|0
1655474840000|2022-06-17 14:07:20|1059.04|1056.64|1059.42|1057.02|1059.42|1057.02|1059.04|1056.64|0
1655474850000|2022-06-17 14:07:30|1059.54|1057.14|1060.04|1057.64|1060.04|1057.64|1059.54|1057.14|0
1655474860000|2022-06-17 14:07:40|1060.29|1057.89|1061.28|1058.88|1061.28|1058.88|1060.29|1057.89|0
1655474870000|2022-06-17 14:07:50|1061.78|1059.38|1063.03|1060.63|1063.03|1060.63|1061.78|1059.38|0
1655474880000|2022-06-17 14:08:00|1062.28|1059.88|1062.66|1060.26|1062.66|1060.26|1061.28|1058.88|0
1655474890000|2022-06-17 14:08:10|1063.28|1060.88|1063.03|1060.63|1063.28|1060.88|1062.53|1060.13|0
1655474900000|2022-06-17 14:08:20|1061.04|1058.64|1062.53|1060.13|1062.78|1060.38|1060.79|1058.39|0
1655474910000|2022-06-17 14:08:30|1062.28|1059.88|1062.53|1060.13|1062.53|1060.13|1061.53|1059.13|0
1655474920000|2022-06-17 14:08:40|1061.78|1059.38|1060.92|1058.52|1061.78|1059.38|1060.92|1058.52|0
1655474930000|2022-06-17 14:08:50|1061.53|1059.13|1061.53|1059.13|1061.53|1059.13|1061.04|1058.64|0
1655474940000|2022-06-17 14:09:00|1061.28|1058.88|1060.79|1058.39|1061.28|1058.88|1060.79|1058.39|0
1655474950000|2022-06-17 14:09:10|1062.03|1059.63|1064.77|1062.37|1064.77|1062.37|1062.03|1059.63|0
1655474960000|2022-06-17 14:09:20|1064.52|1062.12|1066.64|1064.24|1066.64|1064.24|1064.52|1062.12|0
1655474970000|2022-06-17 14:09:30|1066.51|1064.11|1065.77|1063.37|1066.64|1064.24|1065.77|1063.37|0
1655474980000|2022-06-17 14:09:40|1066.76|1064.36|1066.51|1064.11|1067.01|1064.61|1066.51|1064.11|0
1655474990000|2022-06-17 14:09:50|1065.27|1062.87|1065.27|1062.87|1065.52|1063.12|1065.27|1062.87|0
1655475000000|2022-06-17 14:10:00|1064.52|1062.12|1063.77|1061.37|1064.52|1062.12|1063.77|1061.37|0
1655475010000|2022-06-17 14:10:10|1063.28|1060.88|1062.78|1060.38|1063.52|1061.12|1062.78|1060.38|0
1655475020000|2022-06-17 14:10:20|1062.53|1060.13|1062.28|1059.88|1062.53|1060.13|1062.28|1059.88|0
1655475030000|2022-06-17 14:10:30|1062.78|1060.38|1063.03|1060.63|1063.03|1060.63|1062.28|1059.88|0
1655475040000|2022-06-17 14:10:40|1062.53|1060.13|1063.52|1061.12|1063.52|1061.12|1062.53|1060.13|0
1655475050000|2022-06-17 14:10:50|1063.77|1061.37|1064.02|1061.62|1064.02|1061.62|1063.77|1061.37|0
1655475060000|2022-06-17 14:11:00|1065.27|1062.87|1064.27|1061.87|1065.27|1062.87|1064.02|1061.62|0
1655475070000|2022-06-17 14:11:10|1064.02|1061.62|1064.52|1062.12|1065.77|1063.37|1064.02|1061.62|0
1655475080000|2022-06-17 14:11:20|1064.15|1061.75|1065.27|1062.87|1065.27|1062.87|1064.02|1061.62|0
1655475090000|2022-06-17 14:11:30|1065.52|1063.12|1064.52|1062.12|1065.52|1063.12|1064.52|1062.12|0
1655475100000|2022-06-17 14:11:40|1064.27|1061.87|1063.77|1061.37|1064.52|1062.12|1063.77|1061.37|0
1655475110000|2022-06-17 14:11:50|1063.52|1061.12|1063.03|1060.63|1063.52|1061.12|1063.03|1060.63|0
1655475120000|2022-06-17 14:12:00|1063.52|1061.12|1062.53|1060.13|1063.52|1061.12|1062.28|1059.88|0
1655475130000|2022-06-17 14:12:10|1062.03|1059.63|1061.78|1059.38|1062.03|1059.63|1061.04|1058.64|0
1655475140000|2022-06-17 14:12:20|1062.53|1060.13|1060.54|1058.14|1062.53|1060.13|1060.54|1058.14|0
1655475150000|2022-06-17 14:12:30|1059.54|1057.14|1061.04|1058.64|1061.04|1058.64|1059.29|1056.89|0
1655475160000|2022-06-17 14:12:40|1061.28|1058.88|1060.29|1057.89|1061.53|1059.13|1060.29|1057.89|0
1655475170000|2022-06-17 14:12:50|1061.04|1058.64|1060.04|1057.64|1061.04|1058.64|1059.79|1057.39|0
1655475180000|2022-06-17 14:13:00|1059.54|1057.14|1061.53|1059.13|1061.53|1059.13|1059.54|1057.14|0
1655475190000|2022-06-17 14:13:10|1061.78|1059.38|1060.29|1057.89|1061.78|1059.38|1060.29|1057.89|0
1655475200000|2022-06-17 14:13:20|1059.79|1057.39|1061.53|1059.13|1061.53|1059.13|1059.79|1057.39|0
1655475210000|2022-06-17 14:13:30|1062.03|1059.63|1062.03|1059.63|1062.03|1059.63|1061.41|1059.01|0
1655475220000|2022-06-17 14:13:40|1062.28|1059.88|1062.53|1060.13|1062.53|1060.13|1062.03|1059.63|0
1655475230000|2022-06-17 14:13:50|1063.28|1060.88|1063.28|1060.88|1063.28|1060.88|1063.16|1060.76|0
1655475240000|2022-06-17 14:14:00|1063.77|1061.37|1063.52|1061.12|1064.02|1061.62|1062.78|1060.38|0
1655475250000|2022-06-17 14:14:10|1063.77|1061.37|1065.52|1063.12|1065.52|1063.12|1063.77|1061.37|0
1655475260000|2022-06-17 14:14:20|1065.77|1063.37|1064.02|1061.62|1065.77|1063.37|1064.02|1061.62|0
1655475270000|2022-06-17 14:14:30|1063.28|1060.88|1064.52|1062.12|1064.52|1062.12|1063.28|1060.88|0
1655475280000|2022-06-17 14:14:40|1064.15|1061.75|1064.02|1061.62|1064.27|1061.87|1064.02|1061.62|0
1655475290000|2022-06-17 14:14:50|1063.28|1060.88|1062.53|1060.13|1063.28|1060.88|1062.53|1060.13|0
1655475300000|2022-06-17 14:15:00|1063.52|1061.12|1062.78|1060.38|1064.02|1061.62|1062.78|1060.38|0
1655475310000|2022-06-17 14:15:10|1062.41|1060.01|1064.77|1062.37|1064.77|1062.37|1062.41|1060.01|0
1655475320000|2022-06-17 14:15:20|1065.02|1062.62|1068.25|1065.85|1068.25|1065.85|1065.02|1062.62|0
1655475330000|2022-06-17 14:15:30|1068.75|1066.35|1069.25|1066.85|1069.75|1067.35|1068.75|1066.35|0
1655475340000|2022-06-17 14:15:40|1067.76|1065.36|1069.75|1067.35|1070|1067.6|1067.76|1065.36|0
1655475350000|2022-06-17 14:15:50|1069.25|1066.85|1070.5|1068.1|1070.5|1068.1|1069.25|1066.85|0
1655475360000|2022-06-17 14:16:00|1071.71|1069.31|1070.78|1068.38|1071.96|1069.56|1070.78|1068.38|0
1655475370000|2022-06-17 14:16:10|1070.42|1068.02|1071.53|1069.13|1071.53|1069.13|1070.42|1068.02|0
1655475380000|2022-06-17 14:16:20|1072.3|1069.9|1072.05|1069.65|1072.8|1070.4|1072.05|1069.65|0
1655475390000|2022-06-17 14:16:30|1072.3|1069.9|1074.04|1071.64|1074.04|1071.64|1072.3|1069.9|0
1655475400000|2022-06-17 14:16:40|1073.3|1070.9|1074.54|1072.14|1074.79|1072.39|1073.3|1070.9|0
1655475410000|2022-06-17 14:16:50|1074.79|1072.39|1077.03|1074.63|1077.03|1074.63|1074.79|1072.39|0
1655475420000|2022-06-17 14:17:00|1076.53|1074.13|1076.78|1074.38|1076.78|1074.38|1075.54|1073.14|0
1655475430000|2022-06-17 14:17:10|1077.28|1074.88|1076.53|1074.13|1077.28|1074.88|1076.53|1074.13|0
1655475440000|2022-06-17 14:17:20|1077.53|1075.13|1076.53|1074.13|1077.53|1075.13|1076.53|1074.13|0
1655475450000|2022-06-17 14:17:30|1076.28|1073.88|1076.03|1073.63|1076.53|1074.13|1076.03|1073.63|0
1655475460000|2022-06-17 14:17:40|1076.53|1074.13|1077.53|1075.13|1077.78|1075.38|1076.53|1074.13|0
1655475470000|2022-06-17 14:17:50|1077.28|1074.88|1076.28|1073.88|1077.28|1074.88|1076.28|1073.88|0
1655475480000|2022-06-17 14:18:00|1075.79|1073.39|1075.54|1073.14|1076.53|1074.13|1075.29|1072.89|0
1655475490000|2022-06-17 14:18:10|1075.04|1072.64|1075.04|1072.64|1075.04|1072.64|1074.92|1072.52|0
1655475500000|2022-06-17 14:18:20|1074.79|1072.39|1074.29|1071.89|1074.79|1072.39|1074.04|1071.64|0
1655475510000|2022-06-17 14:18:30|1073.79|1071.39|1073.55|1071.15|1073.79|1071.39|1073.18|1070.78|0
1655475520000|2022-06-17 14:18:40|1074.29|1071.89|1073.79|1071.39|1074.29|1071.89|1073.79|1071.39|0
1655475530000|2022-06-17 14:18:50|1073.05|1070.65|1073.3|1070.9|1073.3|1070.9|1072.8|1070.4|0
1655475540000|2022-06-17 14:19:00|1073.79|1071.39|1075.04|1072.64|1075.04|1072.64|1073.79|1071.39|0
1655475550000|2022-06-17 14:19:10|1075.54|1073.14|1075.54|1073.14|1075.54|1073.14|1075.29|1072.89|0
1655475560000|2022-06-17 14:19:20|1075.79|1073.39|1076.03|1073.63|1076.03|1073.63|1075.54|1073.14|0
1655475570000|2022-06-17 14:19:30|1075.79|1073.39|1076.78|1074.38|1076.78|1074.38|1075.79|1073.39|0
1655475580000|2022-06-17 14:19:40|1076.53|1074.13|1077.53|1075.13|1077.53|1075.13|1076.28|1073.88|0
1655475590000|2022-06-17 14:19:50|1078.03|1075.63|1077.03|1074.63|1078.03|1075.63|1076.53|1074.13|0
1655475600000|2022-06-17 14:20:00|1076.28|1073.88|1077.53|1075.13|1077.53|1075.13|1076.28|1073.88|0
1655475610000|2022-06-17 14:20:10|1077.78|1075.38|1078.27|1075.87|1078.27|1075.87|1077.53|1075.13|0
1655475620000|2022-06-17 14:20:20|1077.53|1075.13|1077.53|1075.13|1078.52|1076.12|1077.53|1075.13|0
1655475630000|2022-06-17 14:20:30|1078.27|1075.87|1079.9|1077.5|1079.9|1077.5|1078.27|1075.87|0
1655475640000|2022-06-17 14:20:40|1082.51|1080.11|1082.76|1080.36|1083.25|1080.85|1082.51|1080.11|0
1655475650000|2022-06-17 14:20:50|1083.75|1081.35|1083.75|1081.35|1083.75|1081.35|1083.75|1081.35|0
1655475660000|2022-06-17 14:21:00|1084.75|1082.35|1082.76|1080.36|1084.75|1082.35|1082.51|1080.11|0
1655475670000|2022-06-17 14:21:10|1083|1080.6|1084|1081.6|1084.63|1082.23|1083|1080.6|0
1655475680000|2022-06-17 14:21:20|1083.5|1081.1|1084.25|1081.85|1084.25|1081.85|1083.5|1081.1|0
1655475690000|2022-06-17 14:21:30|1085|1082.6|1085.49|1083.09|1085.49|1083.09|1084.75|1082.35|0
1655475700000|2022-06-17 14:21:40|1084.75|1082.35|1085.25|1082.85|1085.25|1082.85|1084.75|1082.35|0
1655475710000|2022-06-17 14:21:50|1085.99|1083.59|1086.49|1084.09|1086.49|1084.09|1085.74|1083.34|0
1655475720000|2022-06-17 14:22:00|1085.25|1082.85|1085.37|1082.97|1085.99|1083.59|1085.25|1082.85|0
1655475730000|2022-06-17 14:22:10|1086.24|1083.84|1086.74|1084.34|1086.74|1084.34|1086.24|1083.84|0
1655475740000|2022-06-17 14:22:20|1086.99|1084.59|1087.74|1085.34|1087.74|1085.34|1086.99|1084.59|0
1655475750000|2022-06-17 14:22:30|1088.23|1085.83|1088.98|1086.58|1089.48|1087.08|1088.23|1085.83|0
1655475760000|2022-06-17 14:22:40|1089.98|1087.58|1089.23|1086.83|1089.98|1087.58|1089.23|1086.83|0
1655475770000|2022-06-17 14:22:50|1087.98|1085.58|1087.49|1085.09|1088.48|1086.08|1087.49|1085.09|0
1655475780000|2022-06-17 14:23:00|1088.23|1085.83|1088.73|1086.33|1088.98|1086.58|1088.23|1085.83|0
1655475790000|2022-06-17 14:23:10|1089.23|1086.83|1089.73|1087.33|1089.73|1087.33|1089.23|1086.83|0
1655475800000|2022-06-17 14:23:20|1089.98|1087.58|1087.98|1085.58|1089.98|1087.58|1087.98|1085.58|0
1655475810000|2022-06-17 14:23:30|1087.24|1084.84|1088.73|1086.33|1088.73|1086.33|1087.24|1084.84|0
1655475820000|2022-06-17 14:23:40|1088.48|1086.08|1087.98|1085.58|1088.73|1086.33|1087.98|1085.58|0
1655475830000|2022-06-17 14:23:50|1087.74|1085.34|1087.24|1084.84|1087.74|1085.34|1087.24|1084.84|0
1655475840000|2022-06-17 14:24:00|1086.74|1084.34|1086.24|1083.84|1086.99|1084.59|1086.24|1083.84|0
1655475850000|2022-06-17 14:24:10|1086.74|1084.34|1086.73|1083.85|1086.74|1084.34|1086.24|1083.6|0
1655475860000|2022-06-17 14:24:20|1086.98|1084.1|1086.48|1083.6|1087.73|1084.85|1086.48|1083.6|0
1655475870000|2022-06-17 14:24:30|1085.98|1083.1|1087.23|1084.35|1087.23|1084.35|1085.73|1082.85|0
1655475880000|2022-06-17 14:24:40|1087.73|1084.85|1086.48|1083.6|1087.73|1084.85|1086.48|1083.6|0
1655475890000|2022-06-17 14:24:50|1086.23|1083.35|1086.23|1083.35|1086.23|1083.35|1085.73|1082.85|0
1655475900000|2022-06-17 14:25:00|1087.48|1084.6|1086.36|1083.48|1087.48|1084.6|1086.36|1083.48|0
1655475910000|2022-06-17 14:25:10|1085.98|1083.1|1086.73|1083.85|1086.73|1083.85|1085.98|1083.1|0
1655475920000|2022-06-17 14:25:20|1087.23|1084.35|1087.23|1084.35|1087.48|1084.6|1087.23|1084.35|0
1655475930000|2022-06-17 14:25:30|1085.49|1082.61|1082.63|1079.75|1085.49|1082.61|1082.63|1079.75|0
1655475940000|2022-06-17 14:25:40|1083.24|1080.36|1083.99|1081.11|1083.99|1081.11|1082.75|1079.87|0
1655475950000|2022-06-17 14:25:50|1084.24|1081.36|1083.99|1081.11|1084.24|1081.36|1083.99|1081.11|0
1655476800000|2022-06-17 14:40:00|1099.22|1096.34|1099.22|1096.34|1099.22|1096.34|1099.22|1096.34|0
1655476810000|2022-06-17 14:40:10|1098.85|1095.97|1097.98|1095.1|1098.85|1095.97|1097.98|1095.1|0
1655476820000|2022-06-17 14:40:20|1098.72|1095.84|1099.97|1097.09|1099.97|1097.09|1098.72|1095.84|0
1655476830000|2022-06-17 14:40:30|1099.1|1096.22|1098.72|1095.84|1099.47|1096.59|1097.98|1095.1|0
1655476840000|2022-06-17 14:40:40|1098.22|1095.34|1100.22|1097.34|1100.22|1097.34|1098.22|1095.34|0
1655476850000|2022-06-17 14:40:50|1099.97|1097.09|1101.21|1098.33|1101.21|1098.33|1099.97|1097.09|0
1655476860000|2022-06-17 14:41:00|1101.71|1098.83|1102.59|1099.71|1102.59|1099.71|1101.71|1098.83|0
1655476870000|2022-06-17 14:41:10|1102.21|1099.33|1102.46|1099.58|1102.46|1099.58|1101.71|1098.83|0
1655476880000|2022-06-17 14:41:20|1101.96|1099.08|1102.21|1099.33|1102.21|1099.33|1101.71|1098.83|0
1655476890000|2022-06-17 14:41:30|1102.46|1099.58|1102.71|1099.83|1103.21|1100.33|1102.46|1099.58|0
1655476900000|2022-06-17 14:41:40|1102.21|1099.33|1102.96|1100.08|1103.21|1100.33|1102.21|1099.33|0
1655476910000|2022-06-17 14:41:50|1102.21|1099.33|1103.21|1100.33|1103.45|1100.57|1102.21|1099.33|0
1655476920000|2022-06-17 14:42:00|1102.96|1100.08|1103.21|1100.33|1103.21|1100.33|1102.71|1099.83|0
1655476930000|2022-06-17 14:42:10|1103.45|1100.57|1102.21|1099.33|1103.45|1100.57|1102.21|1099.33|0
1655476940000|2022-06-17 14:42:20|1101.71|1098.83|1101.21|1098.33|1101.71|1098.83|1100.71|1097.83|0
1655476950000|2022-06-17 14:42:30|1101.96|1099.08|1099.72|1096.84|1101.96|1099.08|1099.72|1096.84|0
1655476960000|2022-06-17 14:42:40|1099.97|1097.09|1099.47|1096.59|1099.97|1097.09|1098.72|1095.84|0
1655476970000|2022-06-17 14:42:50|1098.72|1095.84|1097.73|1094.85|1098.72|1095.84|1097.48|1094.6|0
1655476980000|2022-06-17 14:43:00|1098.35|1095.47|1098.72|1095.84|1098.97|1096.09|1097.73|1094.85|0
1655476990000|2022-06-17 14:43:10|1098.22|1095.34|1097.98|1095.1|1098.22|1095.34|1097.48|1094.6|0
1655477000000|2022-06-17 14:43:20|1097.48|1094.6|1099.47|1096.59|1099.47|1096.59|1097.48|1094.6|0
1655477010000|2022-06-17 14:43:30|1099.22|1096.34|1098.97|1096.09|1099.47|1096.59|1098.97|1096.09|0
1655477020000|2022-06-17 14:43:40|1098.22|1095.34|1097.23|1094.35|1098.22|1095.34|1097.23|1094.35|0
1655477030000|2022-06-17 14:43:50|1097.61|1094.73|1097.73|1094.85|1098.22|1095.34|1097.48|1094.6|0
1655477040000|2022-06-17 14:44:00|1096.98|1094.1|1097.48|1094.6|1097.73|1094.85|1096.98|1094.1|0
1655477050000|2022-06-17 14:44:10|1097.98|1095.1|1095.49|1092.61|1097.98|1095.1|1095.49|1092.61|0
1655477060000|2022-06-17 14:44:20|1095.73|1092.85|1095.24|1092.36|1095.98|1093.1|1095.24|1092.36|0
1655477070000|2022-06-17 14:44:30|1096.23|1093.35|1094.74|1091.86|1096.23|1093.35|1094.74|1091.86|0
1655477080000|2022-06-17 14:44:40|1096.23|1093.35|1095.24|1092.36|1096.23|1093.35|1095.24|1092.36|0
1655477090000|2022-06-17 14:44:50|1094.49|1091.61|1095.49|1092.61|1095.49|1092.61|1094.49|1091.61|0
1655477100000|2022-06-17 14:45:00|1096.11|1093.23|1096.98|1094.1|1096.98|1094.1|1095.98|1093.1|0
1655477110000|2022-06-17 14:45:10|1096.73|1093.85|1096.73|1093.85|1096.73|1093.85|1096.23|1093.35|0
1655477120000|2022-06-17 14:45:20|1096.98|1094.1|1097.73|1094.85|1097.73|1094.85|1096.98|1094.1|0
1655477130000|2022-06-17 14:45:30|1098.22|1095.34|1099.1|1096.22|1099.1|1096.22|1098.22|1095.34|0
1655477140000|2022-06-17 14:45:40|1098.97|1096.09|1100.47|1097.59|1100.47|1097.59|1098.97|1096.09|0
1655477150000|2022-06-17 14:45:50|1100.71|1097.83|1100.71|1097.83|1100.71|1097.83|1099.97|1097.09|0
1655477160000|2022-06-17 14:46:00|1101.09|1098.21|1100.84|1097.96|1101.46|1098.58|1100.84|1097.96|0
1655477170000|2022-06-17 14:46:10|1101.71|1098.83|1101.71|1098.83|1102.21|1099.33|1101.71|1098.83|0
1655477180000|2022-06-17 14:46:20|1102.46|1099.58|1101.46|1098.58|1102.71|1099.83|1101.46|1098.58|0
1655477190000|2022-06-17 14:46:30|1101.21|1098.33|1101.96|1099.08|1102.21|1099.33|1101.21|1098.33|0
1655477200000|2022-06-17 14:46:40|1101.84|1098.96|1100.96|1098.08|1102.21|1099.33|1100.96|1098.08|0
1655477210000|2022-06-17 14:46:50|1101.21|1098.33|1102.96|1100.08|1102.96|1100.08|1101.21|1098.33|0
1655477220000|2022-06-17 14:47:00|1103.21|1100.33|1102.71|1099.83|1103.58|1100.7|1102.71|1099.83|0
1655477230000|2022-06-17 14:47:10|1102.46|1099.58|1103.45|1100.57|1103.45|1100.57|1102.46|1099.58|0
1655477240000|2022-06-17 14:47:20|1103.21|1100.33|1102.46|1099.58|1103.21|1100.33|1102.21|1099.33|0
1655477250000|2022-06-17 14:47:30|1102.96|1100.08|1103.7|1100.82|1103.7|1100.82|1102.71|1099.83|0
1655477260000|2022-06-17 14:47:40|1104.7|1101.82|1105.7|1102.82|1105.7|1102.82|1104.7|1101.82|0
1655477270000|2022-06-17 14:47:50|1106.44|1103.56|1106.94|1104.06|1106.94|1104.06|1106.44|1103.56|0
1655477280000|2022-06-17 14:48:00|1107.19|1104.31|1107.19|1104.31|1107.19|1104.31|1106.19|1103.31|0
1655477290000|2022-06-17 14:48:10|1106.94|1104.06|1105.7|1102.82|1106.94|1104.06|1105.7|1102.82|0
1655477300000|2022-06-17 14:48:20|1106.19|1103.31|1108.19|1105.31|1108.19|1105.31|1106.19|1103.31|0
1655477310000|2022-06-17 14:48:30|1108.93|1106.05|1109.18|1106.3|1109.18|1106.3|1108.44|1105.56|0
1655477320000|2022-06-17 14:48:40|1108.44|1105.56|1107.19|1104.31|1108.44|1105.56|1107.19|1104.31|0
1655477330000|2022-06-17 14:48:50|1107.94|1105.06|1109.93|1107.05|1109.93|1107.05|1107.94|1105.06|0
1655477340000|2022-06-17 14:49:00|1111.67|1108.79|1110.18|1107.3|1111.92|1109.04|1110.18|1107.3|0
1655477350000|2022-06-17 14:49:10|1109.68|1106.8|1109.06|1106.18|1109.68|1106.8|1109.06|1106.18|0
1655477360000|2022-06-17 14:49:20|1108.19|1105.31|1107.94|1105.06|1108.19|1105.31|1107.94|1105.06|0
1655477370000|2022-06-17 14:49:30|1108.19|1105.31|1106.44|1103.56|1108.19|1105.31|1106.19|1103.31|0
1655477380000|2022-06-17 14:49:40|1105.94|1103.06|1103.7|1100.82|1105.94|1103.06|1103.7|1100.82|0
1655477390000|2022-06-17 14:49:50|1104.7|1101.82|1105.2|1102.32|1105.2|1102.32|1104.7|1101.82|0
1655477400000|2022-06-17 14:50:00|1106.19|1103.31|1107.19|1104.31|1107.19|1104.31|1106.19|1103.31|0
1655477410000|2022-06-17 14:50:10|1107.69|1104.81|1107.69|1104.81|1107.94|1105.06|1107.69|1104.81|0
1655477420000|2022-06-17 14:50:20|1108.19|1105.31|1107.69|1104.81|1108.44|1105.56|1107.69|1104.81|0
1655477430000|2022-06-17 14:50:30|1106.93|1104.05|1105.69|1102.81|1106.93|1104.05|1105.69|1102.81|0
1655477440000|2022-06-17 14:50:40|1106.19|1103.31|1105.44|1102.56|1106.43|1103.55|1105.19|1102.31|0
1655477450000|2022-06-17 14:50:50|1105.69|1102.81|1102.95|1100.07|1105.69|1102.81|1102.95|1100.07|0
1655477460000|2022-06-17 14:51:00|1103.44|1100.56|1103.69|1100.81|1104.19|1101.31|1103.44|1100.56|0
1655477470000|2022-06-17 14:51:10|1103.44|1100.56|1105.19|1102.31|1105.19|1102.31|1103.44|1100.56|0
1655477480000|2022-06-17 14:51:20|1105.44|1102.56|1105.69|1102.81|1105.69|1102.81|1104.94|1102.06|0
1655477490000|2022-06-17 14:51:30|1105.44|1102.56|1105.69|1102.81|1106.19|1103.31|1105.44|1102.56|0
1655477500000|2022-06-17 14:51:40|1105.44|1102.56|1105.94|1103.06|1105.94|1103.06|1105.44|1102.56|0
1655477510000|2022-06-17 14:51:50|1105.19|1102.31|1105.44|1102.56|1105.44|1102.56|1105.19|1102.31|0
1655477520000|2022-06-17 14:52:00|1104.69|1101.81|1106.43|1103.55|1106.43|1103.55|1104.69|1101.81|0
1655477530000|2022-06-17 14:52:10|1106.68|1103.8|1106.56|1103.68|1106.68|1103.8|1106.43|1103.55|0
1655477540000|2022-06-17 14:52:20|1106.43|1103.55|1105.94|1103.06|1106.56|1103.68|1105.94|1103.06|0
1655477550000|2022-06-17 14:52:30|1104.19|1101.31|1105.19|1102.31|1105.19|1102.31|1104.19|1101.31|0
1655477560000|2022-06-17 14:52:40|1104.94|1102.06|1104.69|1101.81|1104.94|1102.06|1104.44|1101.56|0
1655477570000|2022-06-17 14:52:50|1104.44|1101.56|1104.44|1101.56|1104.94|1102.06|1104.44|1101.56|0
1655477580000|2022-06-17 14:53:00|1103.94|1101.06|1105.44|1102.56|1105.44|1102.56|1103.94|1101.06|0
1655477590000|2022-06-17 14:53:10|1105.19|1102.31|1105.94|1103.06|1105.94|1103.06|1104.69|1101.81|0
1655477600000|2022-06-17 14:53:20|1106.18|1103.3|1105.69|1102.81|1106.43|1103.55|1105.69|1102.81|0
1655477610000|2022-06-17 14:53:30|1105.19|1102.31|1104.69|1101.81|1105.19|1102.31|1104.69|1101.81|0
1655477620000|2022-06-17 14:53:40|1104.94|1102.06|1105.57|1102.69|1105.69|1102.81|1104.94|1102.06|0
1655477630000|2022-06-17 14:53:50|1105.69|1102.81|1105.19|1102.31|1105.94|1103.06|1104.69|1101.81|0
1655477640000|2022-06-17 14:54:00|1104.94|1102.06|1104.44|1101.56|1104.94|1102.06|1104.19|1101.31|0
1655477650000|2022-06-17 14:54:10|1103.69|1100.81|1102.7|1099.82|1103.69|1100.81|1102.7|1099.82|0
1655477660000|2022-06-17 14:54:20|1103.44|1100.56|1104.69|1101.81|1104.69|1101.81|1103.44|1100.56|0
1655477670000|2022-06-17 14:54:30|1104.44|1101.56|1103.69|1100.81|1104.44|1101.56|1103.44|1100.56|0
1655477680000|2022-06-17 14:54:40|1103.44|1100.56|1103.94|1101.06|1103.94|1101.06|1103.2|1100.32|0
1655477690000|2022-06-17 14:54:50|1103.44|1100.56|1104.44|1101.56|1104.69|1101.81|1103.44|1100.56|0
1655477700000|2022-06-17 14:55:00|1103.69|1100.81|1101.95|1099.07|1103.69|1100.81|1101.95|1099.07|0
1655477710000|2022-06-17 14:55:10|1101.45|1098.57|1102.7|1099.82|1102.95|1100.07|1101.45|1098.57|0
1655477720000|2022-06-17 14:55:20|1103.2|1100.32|1101.2|1098.32|1103.2|1100.32|1101.2|1098.32|0
1655477730000|2022-06-17 14:55:30|1101.45|1098.57|1099.71|1096.83|1101.45|1098.57|1099.71|1096.83|0
1655477740000|2022-06-17 14:55:40|1100.21|1097.33|1100.21|1097.33|1100.95|1098.07|1100.21|1097.33|0
1655477750000|2022-06-17 14:55:50|1100.95|1098.07|1101.7|1098.82|1101.95|1099.07|1100.95|1098.07|0
1655477760000|2022-06-17 14:56:00|1101.95|1099.07|1100.46|1097.58|1102.95|1100.07|1100.46|1097.58|0
1655477770000|2022-06-17 14:56:10|1099.96|1097.08|1098.71|1095.83|1099.96|1097.08|1098.21|1095.33|0
1655477780000|2022-06-17 14:56:20|1097.72|1094.84|1097.72|1094.84|1097.72|1094.84|1097.22|1094.34|0
1655477790000|2022-06-17 14:56:30|1098.96|1096.08|1096.22|1093.34|1098.96|1096.08|1096.22|1093.34|0
1655477800000|2022-06-17 14:56:40|1095.48|1092.6|1096.22|1093.34|1096.22|1093.34|1095.48|1092.6|0
1655477810000|2022-06-17 14:56:50|1096.72|1093.84|1096.22|1093.34|1096.72|1093.84|1096.22|1093.34|0
1655477820000|2022-06-17 14:57:00|1095.76|1092.88|1097.78|1094.9|1097.78|1094.9|1095.76|1092.88|0
1655477830000|2022-06-17 14:57:10|1097.53|1094.65|1098.02|1095.14|1098.02|1095.14|1097.28|1094.4|0
1655477840000|2022-06-17 14:57:20|1099.27|1096.39|1098.77|1095.89|1099.27|1096.39|1098.27|1095.39|0
1655477850000|2022-06-17 14:57:30|1100.26|1097.38|1098.28|1095.4|1101.01|1098.13|1098.28|1095.4|0
1655477860000|2022-06-17 14:57:40|1098.03|1095.15|1099.71|1096.83|1099.71|1096.83|1098.03|1095.15|0
1655477870000|2022-06-17 14:57:50|1099.21|1096.33|1098.96|1096.08|1099.46|1096.58|1098.96|1096.08|0
1655477880000|2022-06-17 14:58:00|1098.59|1095.71|1100.21|1097.33|1100.21|1097.33|1097.96|1095.08|0
1655477890000|2022-06-17 14:58:10|1100.45|1097.57|1098.71|1095.83|1100.45|1097.57|1098.71|1095.83|0
1655477900000|2022-06-17 14:58:20|1098.96|1096.08|1099.46|1096.58|1099.46|1096.58|1098.96|1096.08|0
1655477910000|2022-06-17 14:58:30|1099.21|1096.33|1098.96|1096.08|1099.46|1096.58|1098.96|1096.08|0
1655477920000|2022-06-17 14:58:40|1100.21|1097.33|1100.45|1097.57|1100.45|1097.57|1099.96|1097.08|0
1655477930000|2022-06-17 14:58:50|1100.95|1098.07|1099.96|1097.08|1100.95|1098.07|1099.96|1097.08|0
1655477940000|2022-06-17 14:59:00|1099.71|1096.83|1099.71|1096.83|1099.71|1096.83|1098.96|1096.08|0
1655477950000|2022-06-17 14:59:10|1099.96|1097.08|1099.96|1097.08|1099.96|1097.08|1099.71|1096.83|0
1655477960000|2022-06-17 14:59:20|1098.96|1096.08|1100.33|1097.45|1100.33|1097.45|1098.96|1096.08|0
1655477970000|2022-06-17 14:59:30|1100.45|1097.57|1100.21|1097.33|1100.7|1097.82|1100.21|1097.33|0
1655477980000|2022-06-17 14:59:40|1098.71|1095.83|1097.96|1095.08|1098.71|1095.83|1097.96|1095.08|0
1655477990000|2022-06-17 14:59:50|1097.47|1094.59|1097.47|1094.59|1097.47|1094.59|1096.97|1094.09|0
1655478000000|2022-06-17 15:00:00|1098.96|1096.08|1099.21|1096.33|1099.59|1096.71|1098.96|1096.08|0
1655478010000|2022-06-17 15:00:10|1100.09|1097.21|1100.7|1097.82|1101.2|1098.32|1100.09|1097.21|0
1655478020000|2022-06-17 15:00:20|1100.95|1098.07|1100.7|1097.82|1100.95|1098.07|1100.7|1097.82|0
1655478030000|2022-06-17 15:00:30|1100.95|1098.07|1100.95|1098.07|1101.7|1098.82|1100.95|1098.07|0
1655478040000|2022-06-17 15:00:40|1101.45|1098.57|1102.2|1099.32|1102.2|1099.32|1101.2|1098.32|0
1655478050000|2022-06-17 15:00:50|1102.45|1099.57|1102.45|1099.57|1102.95|1100.07|1102.45|1099.57|0
1655478060000|2022-06-17 15:01:00|1104.94|1102.06|1105.19|1102.31|1105.19|1102.31|1104.69|1101.81|0
1655478070000|2022-06-17 15:01:10|1105.32|1102.44|1104.94|1102.06|1105.93|1103.05|1104.94|1102.06|0
1655478080000|2022-06-17 15:01:20|1105.19|1102.31|1104.19|1101.31|1105.69|1102.81|1104.19|1101.31|0
1655478090000|2022-06-17 15:01:30|1101.95|1099.07|1101.45|1098.57|1101.95|1099.07|1101.2|1098.32|0
1655478100000|2022-06-17 15:01:40|1099.96|1097.08|1098.46|1095.58|1099.96|1097.08|1098.46|1095.58|0
1655478110000|2022-06-17 15:01:50|1096.97|1094.09|1094.73|1091.85|1096.97|1094.09|1094.73|1091.85|0
1655478120000|2022-06-17 15:02:00|1095.72|1092.84|1096.22|1093.34|1097.47|1094.59|1095.72|1092.84|0
1655478130000|2022-06-17 15:02:10|1095.97|1093.09|1094.98|1092.1|1095.97|1093.09|1094.98|1092.1|0
1655478140000|2022-06-17 15:02:20|1093.73|1090.85|1091.24|1088.36|1093.98|1091.1|1091.24|1088.36|0
1655478150000|2022-06-17 15:02:30|1091.62|1088.74|1090.99|1088.11|1092.49|1089.61|1090.99|1088.11|0
1655478160000|2022-06-17 15:02:40|1090.74|1087.86|1090.24|1087.36|1090.74|1087.86|1089.5|1086.62|0
1655478170000|2022-06-17 15:02:50|1090.99|1088.11|1090.24|1087.36|1090.99|1088.11|1089.75|1086.87|0
1655478180000|2022-06-17 15:03:00|1091.49|1088.61|1090|1087.12|1091.74|1088.86|1090|1087.12|0
1655478190000|2022-06-17 15:03:10|1090.87|1087.99|1089.5|1086.62|1090.87|1087.99|1089.5|1086.62|0
1655478200000|2022-06-17 15:03:20|1087.51|1084.63|1087.01|1084.13|1087.75|1084.87|1087.01|1084.13|0
1655478210000|2022-06-17 15:03:30|1087.75|1084.87|1087.01|1084.13|1087.75|1084.87|1087.01|1084.13|0
1655478220000|2022-06-17 15:03:40|1087.26|1084.38|1086.26|1083.38|1087.26|1084.38|1086.26|1083.38|0
1655478230000|2022-06-17 15:03:50|1086.51|1083.63|1085.02|1082.14|1086.76|1083.88|1085.02|1082.14|0
1655478240000|2022-06-17 15:04:00|1084.27|1081.39|1085.27|1082.39|1085.51|1082.63|1084.27|1081.39|0
1655478250000|2022-06-17 15:04:10|1084.27|1081.39|1085.27|1082.39|1085.27|1082.39|1084.27|1081.39|0
1655478260000|2022-06-17 15:04:20|1085.23|1082.35|1084.72|1081.84|1085.23|1082.35|1084.72|1081.84|0
1655478270000|2022-06-17 15:04:30|1084.47|1081.59|1083.97|1081.09|1084.47|1081.59|1083.48|1080.6|0
1655478280000|2022-06-17 15:04:40|1084.22|1081.34|1084.97|1082.09|1084.97|1082.09|1084.22|1081.34|0
1655478290000|2022-06-17 15:04:50|1085.22|1082.34|1086.46|1083.58|1086.46|1083.58|1084.22|1081.34|0
1655478300000|2022-06-17 15:05:00|1087.71|1084.83|1088.71|1085.83|1088.71|1085.83|1087.71|1084.83|0
1655478310000|2022-06-17 15:05:10|1087.21|1084.33|1087.46|1084.58|1087.46|1084.58|1087.21|1084.33|0
1655478320000|2022-06-17 15:05:20|1087.71|1084.83|1088.46|1085.58|1088.46|1085.58|1087.46|1084.58|0
1655478330000|2022-06-17 15:05:30|1088.21|1085.33|1087.46|1084.58|1088.21|1085.33|1087.46|1084.58|0
1655478340000|2022-06-17 15:05:40|1086.84|1083.96|1085.85|1082.97|1086.84|1083.96|1085.85|1082.97|0
1655478350000|2022-06-17 15:05:50|1085.72|1082.84|1084.97|1082.09|1085.72|1082.84|1084.97|1082.09|0
1655478360000|2022-06-17 15:06:00|1084.47|1081.59|1085.22|1082.34|1085.22|1082.34|1084.22|1081.34|0
1655478370000|2022-06-17 15:06:10|1085.97|1083.09|1085.22|1082.34|1085.97|1083.09|1083.97|1081.09|0
1655478380000|2022-06-17 15:06:20|1084.97|1082.09|1084.72|1081.84|1085.72|1082.84|1084.72|1081.84|0
1655478390000|2022-06-17 15:06:30|1084.47|1081.59|1083.72|1080.84|1084.47|1081.59|1083.48|1080.6|0
1655478400000|2022-06-17 15:06:40|1083.48|1080.6|1084.97|1082.09|1085.22|1082.34|1083.48|1080.6|0
1655478410000|2022-06-17 15:06:50|1084.22|1081.34|1084.22|1081.34|1085.22|1082.34|1084.22|1081.34|0
1655478420000|2022-06-17 15:07:00|1083.72|1080.84|1081.73|1078.85|1083.72|1080.84|1081.73|1078.85|0
1655478430000|2022-06-17 15:07:10|1079.99|1077.11|1080.49|1077.61|1080.49|1077.61|1079.99|1077.11|0
1655478440000|2022-06-17 15:07:20|1079.99|1077.11|1079.99|1077.11|1080.49|1077.61|1079.24|1076.36|0
1655478450000|2022-06-17 15:07:30|1078.99|1076.11|1078|1075.12|1078.99|1076.11|1078|1075.12|0
1655478460000|2022-06-17 15:07:40|1077.75|1074.87|1077.75|1074.87|1077.75|1074.87|1077.75|1074.87|0
1655478470000|2022-06-17 15:07:50|1077|1074.12|1075.76|1072.88|1077|1074.12|1075.51|1072.63|0
1655478480000|2022-06-17 15:08:00|1075.26|1072.38|1077|1074.12|1077|1074.12|1075.01|1072.13|0
1655478490000|2022-06-17 15:08:10|1076.5|1073.62|1076.75|1073.87|1076.75|1073.87|1076.5|1073.62|0
1655478500000|2022-06-17 15:08:20|1076.5|1073.62|1076.75|1073.87|1076.75|1073.87|1076.01|1073.13|0
1655478510000|2022-06-17 15:08:30|1077.25|1074.37|1077.5|1074.62|1077.5|1074.62|1076.38|1073.5|0
1655478520000|2022-06-17 15:08:40|1077.75|1074.87|1076.75|1073.87|1078|1075.12|1076.75|1073.87|0
1655478530000|2022-06-17 15:08:50|1077.25|1074.37|1078|1075.12|1078|1075.12|1076.75|1073.87|0
1655478540000|2022-06-17 15:09:00|1077|1074.12|1076.5|1073.62|1077|1074.12|1076.26|1073.38|0
1655478550000|2022-06-17 15:09:10|1077.5|1074.62|1076.26|1073.38|1077.5|1074.62|1076.26|1073.38|0
1655478560000|2022-06-17 15:09:20|1075.76|1072.88|1074.64|1071.76|1075.76|1072.88|1074.64|1071.76|0
1655478570000|2022-06-17 15:09:30|1074.76|1071.88|1075.51|1072.63|1075.51|1072.63|1074.26|1071.38|0
1655478580000|2022-06-17 15:09:40|1075.26|1072.38|1076.01|1073.13|1076.01|1073.13|1075.26|1072.38|0
1655478590000|2022-06-17 15:09:50|1075.26|1072.38|1074.76|1071.88|1075.26|1072.38|1074.76|1071.88|0
1655478600000|2022-06-17 15:10:00|1074.51|1071.63|1075.51|1072.63|1075.51|1072.63|1074.51|1071.63|0
1655478610000|2022-06-17 15:10:10|1076.01|1073.13|1076.75|1073.87|1077.5|1074.62|1076.01|1073.13|0
1655478620000|2022-06-17 15:10:20|1077.25|1074.37|1076.75|1073.87|1077.25|1074.37|1076.75|1073.87|0
1655478630000|2022-06-17 15:10:30|1077|1074.12|1076.75|1073.87|1077|1074.12|1076.26|1073.38|0
1655478640000|2022-06-17 15:10:40|1077|1074.12|1076.75|1073.87|1077|1074.12|1076.75|1073.87|0
1655478650000|2022-06-17 15:10:50|1076.5|1073.62|1076.26|1073.38|1076.75|1073.87|1076.26|1073.38|0
1655478660000|2022-06-17 15:11:00|1076.75|1073.87|1076.26|1073.38|1077|1074.12|1076.26|1073.38|0
1655478670000|2022-06-17 15:11:10|1076.01|1073.13|1075.76|1072.88|1076.01|1073.13|1075.76|1072.88|0
1655478680000|2022-06-17 15:11:20|1076.01|1073.13|1077|1074.12|1077|1074.12|1076.01|1073.13|0
1655478690000|2022-06-17 15:11:30|1076.01|1073.13|1077.5|1074.62|1077.5|1074.62|1076.01|1073.13|0
1655478700000|2022-06-17 15:11:40|1077|1074.12|1077.25|1074.37|1077.25|1074.37|1076.75|1073.87|0
1655478710000|2022-06-17 15:11:50|1077.75|1074.87|1078.74|1075.86|1078.74|1075.86|1077.75|1074.87|0
1655478720000|2022-06-17 15:12:00|1078.25|1075.37|1077.5|1074.62|1078.5|1075.62|1077.5|1074.62|0
1655478730000|2022-06-17 15:12:10|1078.74|1075.86|1079.24|1076.36|1079.24|1076.36|1078.13|1075.25|0
1655478740000|2022-06-17 15:12:20|1079.74|1076.86|1080.99|1078.11|1080.99|1078.11|1079.49|1076.61|0
1655478750000|2022-06-17 15:12:30|1081.48|1078.6|1082.11|1079.23|1082.11|1079.23|1081.23|1078.35|0
1655478760000|2022-06-17 15:12:40|1081.98|1079.1|1081.73|1078.85|1081.98|1079.1|1080.74|1077.86|0
1655478780000|2022-06-17 15:13:00|1080.74|1077.86|1080.49|1077.61|1081.23|1078.35|1080.49|1077.61|0
1655478790000|2022-06-17 15:13:10|1080.99|1078.11|1080.49|1077.61|1081.23|1078.35|1080.49|1077.61|0
1655478800000|2022-06-17 15:13:20|1081.23|1078.35|1081.23|1078.35|1081.48|1078.6|1081.23|1078.35|0
1655478810000|2022-06-17 15:13:30|1081.48|1078.6|1081.48|1078.6|1081.73|1078.85|1081.48|1078.6|0
1655478820000|2022-06-17 15:13:40|1081.73|1078.85|1081.73|1078.85|1081.73|1078.85|1081.73|1078.85|0
1655478830000|2022-06-17 15:13:50|1080.74|1077.86|1080.99|1078.11|1081.48|1078.6|1080.49|1077.61|0
1655478840000|2022-06-17 15:14:00|1080.74|1077.86|1080.99|1078.11|1081.23|1078.35|1080.74|1077.86|0
1655478850000|2022-06-17 15:14:10|1080.74|1077.86|1081.23|1078.35|1081.23|1078.35|1080.74|1077.86|0
1655478860000|2022-06-17 15:14:20|1081.48|1078.6|1081.23|1078.35|1081.48|1078.6|1081.23|1078.35|0
1655478870000|2022-06-17 15:14:30|1081.73|1078.85|1081.23|1078.35|1081.73|1078.85|1081.23|1078.35|0
1655478880000|2022-06-17 15:14:40|1080.99|1078.11|1081.23|1078.35|1081.23|1078.35|1080.99|1078.11|0
1655478890000|2022-06-17 15:14:50|1080.24|1077.36|1081.23|1078.35|1081.23|1078.35|1080.24|1077.36|0
1655478900000|2022-06-17 15:15:00|1081.48|1078.6|1079.99|1077.11|1081.48|1078.6|1079.99|1077.11|0
1655478910000|2022-06-17 15:15:10|1079.74|1076.86|1080.99|1078.11|1080.99|1078.11|1078.99|1076.11|0
1655478920000|2022-06-17 15:15:20|1081.48|1078.6|1080.74|1077.86|1081.48|1078.6|1080.74|1077.86|0
1655478930000|2022-06-17 15:15:30|1081.48|1078.6|1080.74|1077.86|1081.48|1078.6|1079.99|1077.11|0
1655478940000|2022-06-17 15:15:40|1079.24|1076.36|1077.5|1074.62|1079.24|1076.36|1077.5|1074.62|0
1655478950000|2022-06-17 15:15:50|1077.25|1074.37|1079.99|1077.11|1079.99|1077.11|1077.25|1074.37|0
1655478960000|2022-06-17 15:16:00|1080.74|1077.86|1080.49|1077.61|1080.74|1077.86|1080.49|1077.61|0
1655478970000|2022-06-17 15:16:10|1080.99|1078.11|1079.74|1076.86|1080.99|1078.11|1079.74|1076.86|0
1655478980000|2022-06-17 15:16:20|1079.24|1076.36|1078.74|1075.86|1079.24|1076.36|1078.74|1075.86|0
1655478990000|2022-06-17 15:16:30|1079.37|1076.49|1078.25|1075.37|1079.37|1076.49|1077.5|1074.62|0
1655479000000|2022-06-17 15:16:40|1076.26|1073.38|1076.75|1073.87|1076.75|1073.87|1076.01|1073.13|0
1655479010000|2022-06-17 15:16:50|1076.5|1073.62|1075.26|1072.38|1076.5|1073.62|1075.26|1072.38|0
1655479020000|2022-06-17 15:17:00|1076.01|1073.13|1074.26|1071.38|1076.01|1073.13|1073.52|1070.64|0
1655479030000|2022-06-17 15:17:10|1075.01|1072.13|1075.51|1072.63|1075.51|1072.63|1075.01|1072.13|0
1655479040000|2022-06-17 15:17:20|1076.01|1073.13|1075.26|1072.38|1076.01|1073.13|1075.26|1072.38|0
1655479050000|2022-06-17 15:17:30|1075.76|1072.88|1075.76|1072.88|1076.01|1073.13|1075.76|1072.88|0
1655479060000|2022-06-17 15:17:40|1076.01|1073.13|1077.25|1074.37|1077.25|1074.37|1075.76|1072.88|0
1655479070000|2022-06-17 15:17:50|1078|1075.12|1078.25|1075.37|1078.74|1075.86|1078|1075.12|0
1655479080000|2022-06-17 15:18:00|1078.74|1075.86|1077.25|1074.37|1079.24|1076.36|1077.25|1074.37|0
1655479090000|2022-06-17 15:18:10|1078|1075.12|1076.01|1073.13|1078|1075.12|1076.01|1073.13|0
1655479100000|2022-06-17 15:18:20|1077|1074.12|1077.75|1074.87|1077.75|1074.87|1077|1074.12|0
1655479110000|2022-06-17 15:18:30|1077.5|1074.62|1075.26|1072.38|1077.5|1074.62|1075.26|1072.38|0
1655479120000|2022-06-17 15:18:40|1076.01|1073.13|1073.02|1070.14|1076.01|1073.13|1073.02|1070.14|0
1655479130000|2022-06-17 15:18:50|1072.4|1069.52|1072.77|1069.89|1073.02|1070.14|1072.4|1069.52|0
1655479140000|2022-06-17 15:19:00|1073.52|1070.64|1071.03|1068.15|1074.26|1071.38|1071.03|1068.15|0
1655479150000|2022-06-17 15:19:10|1070.78|1067.9|1068.04|1065.16|1070.78|1067.9|1067.05|1064.17|0
1655479160000|2022-06-17 15:19:20|1068.29|1065.41|1068.04|1065.16|1068.54|1065.66|1068.04|1065.16|0
1655479170000|2022-06-17 15:19:30|1067.05|1064.17|1066.8|1063.92|1068.79|1065.91|1066.8|1063.92|0
1655479180000|2022-06-17 15:19:40|1067.17|1064.29|1067.79|1064.91|1067.79|1064.91|1067.17|1064.29|0
1655479190000|2022-06-17 15:19:50|1068.79|1065.91|1068.67|1065.79|1069.29|1066.41|1068.67|1065.79|0
1655479200000|2022-06-17 15:20:00|1068.04|1065.16|1067.54|1064.66|1068.04|1065.16|1067.29|1064.41|0
1655479210000|2022-06-17 15:20:10|1068.04|1065.16|1069.78|1066.9|1069.78|1066.9|1068.04|1065.16|0
1655479220000|2022-06-17 15:20:20|1070.16|1067.28|1073.02|1070.14|1073.02|1070.14|1070.16|1067.28|0
1655479230000|2022-06-17 15:20:30|1071.53|1068.65|1072.77|1069.89|1073.27|1070.39|1071.53|1068.65|0
1655479240000|2022-06-17 15:20:40|1074.01|1071.13|1073.77|1070.89|1074.01|1071.13|1073.77|1070.89|0
1655479250000|2022-06-17 15:20:50|1073.52|1070.64|1074.39|1071.51|1074.39|1071.51|1073.52|1070.64|0
1655479260000|2022-06-17 15:21:00|1074.51|1071.63|1074.76|1071.88|1074.76|1071.88|1073.52|1070.64|0
1655479270000|2022-06-17 15:21:10|1073.77|1070.89|1073.27|1070.39|1074.14|1071.26|1073.27|1070.39|0
1655479280000|2022-06-17 15:21:20|1073.02|1070.14|1072.27|1069.39|1073.02|1070.14|1072.27|1069.39|0
1655479290000|2022-06-17 15:21:30|1071.28|1068.4|1072.77|1069.89|1072.77|1069.89|1071.28|1068.4|0
1655479300000|2022-06-17 15:21:40|1072.52|1069.64|1075.01|1072.13|1075.01|1072.13|1072.52|1069.64|0
1655479310000|2022-06-17 15:21:50|1075.26|1072.38|1074.76|1071.88|1075.26|1072.38|1074.76|1071.88|0
1655479320000|2022-06-17 15:22:00|1075.01|1072.13|1075.26|1072.38|1075.26|1072.38|1073.77|1070.89|0
1655479330000|2022-06-17 15:22:10|1076.01|1073.13|1076.26|1073.38|1076.26|1073.38|1075.76|1072.88|0
1655479340000|2022-06-17 15:22:20|1076.5|1073.62|1075.76|1072.88|1076.5|1073.62|1075.26|1072.38|0
1655479350000|2022-06-17 15:22:30|1075.51|1072.63|1076.75|1073.87|1076.75|1073.87|1075.01|1072.13|0
1655479360000|2022-06-17 15:22:40|1078.25|1075.37|1077.75|1074.87|1078.25|1075.37|1077.75|1074.87|0
1655479370000|2022-06-17 15:22:50|1077.5|1074.62|1077|1074.12|1077.5|1074.62|1076.75|1073.87|0
1655479380000|2022-06-17 15:23:00|1077.5|1074.62|1078.25|1075.37|1078.5|1075.62|1077.5|1074.62|0
1655479390000|2022-06-17 15:23:10|1077.75|1074.87|1078.25|1075.37|1078.25|1075.37|1077.75|1074.87|0
1655479400000|2022-06-17 15:23:20|1078.5|1075.62|1078.25|1075.37|1078.74|1075.86|1078.25|1075.37|0
1655479410000|2022-06-17 15:23:30|1078.5|1075.62|1078|1075.12|1078.5|1075.62|1077.5|1074.62|0
1655479420000|2022-06-17 15:23:40|1078.25|1075.37|1078.5|1075.62|1078.74|1075.86|1078.25|1075.37|0
1655479430000|2022-06-17 15:23:50|1078.43|1075.55|1078.18|1075.3|1078.43|1075.55|1077.93|1075.05|0
1655479440000|2022-06-17 15:24:00|1078.7|1075.82|1078.45|1075.57|1078.7|1075.82|1078.45|1075.57|0
1655479450000|2022-06-17 15:24:10|1078.7|1075.82|1080.2|1077.32|1080.2|1077.32|1078.2|1075.32|0
1655479460000|2022-06-17 15:24:20|1080.45|1077.57|1079.16|1076.28|1081.19|1078.31|1079.16|1076.28|0
1655479470000|2022-06-17 15:24:30|1079.64|1076.76|1078.4|1075.52|1079.64|1076.76|1078.28|1075.4|0
1655479480000|2022-06-17 15:24:40|1079.14|1076.26|1080.14|1077.26|1080.39|1077.51|1079.14|1076.26|0
1655479490000|2022-06-17 15:24:50|1080.89|1078.01|1080.27|1077.39|1080.89|1078.01|1079.89|1077.01|0
1655479500000|2022-06-17 15:25:00|1080.02|1077.14|1079.89|1077.01|1080.14|1077.26|1079.89|1077.01|0
1655479510000|2022-06-17 15:25:10|1079.39|1076.51|1081.63|1078.75|1081.63|1078.75|1079.39|1076.51|0
1655479520000|2022-06-17 15:25:20|1082.13|1079.25|1081.88|1079|1082.13|1079.25|1081.14|1078.26|0
1655479530000|2022-06-17 15:25:30|1081.63|1078.75|1081.63|1078.75|1082.13|1079.25|1081.63|1078.75|0
1655479540000|2022-06-17 15:25:40|1082.88|1080|1082.63|1079.75|1083.13|1080.25|1082.63|1079.75|0
1655479550000|2022-06-17 15:25:50|1082.13|1079.25|1082.13|1079.25|1082.88|1080|1082.13|1079.25|0
1655479560000|2022-06-17 15:26:00|1081.14|1078.26|1081.14|1078.26|1081.63|1078.75|1081.14|1078.26|0
1655479570000|2022-06-17 15:26:10|1082.88|1080|1083.13|1080.25|1083.13|1080.25|1082.13|1079.25|0
1655479580000|2022-06-17 15:26:20|1082.38|1079.5|1081.63|1078.75|1082.38|1079.5|1081.39|1078.51|0
1655479590000|2022-06-17 15:26:30|1081.39|1078.51|1082.13|1079.25|1082.13|1079.25|1081.39|1078.51|0
1655479600000|2022-06-17 15:26:40|1081.39|1078.51|1081.14|1078.26|1081.63|1078.75|1081.14|1078.26|0
1655479610000|2022-06-17 15:26:50|1079.14|1076.26|1076.9|1074.02|1079.14|1076.26|1076.65|1073.77|0
1655479620000|2022-06-17 15:27:00|1077.9|1075.02|1076.15|1073.27|1077.9|1075.02|1076.15|1073.27|0
1655479630000|2022-06-17 15:27:10|1076.9|1074.02|1076.4|1073.52|1077.65|1074.77|1076.4|1073.52|0
1655479640000|2022-06-17 15:27:20|1077.4|1074.52|1076.15|1073.27|1077.4|1074.52|1076.15|1073.27|0
1655479650000|2022-06-17 15:27:30|1076.65|1073.77|1076.15|1073.27|1077.15|1074.27|1076.15|1073.27|0
1655479660000|2022-06-17 15:27:40|1075.16|1072.28|1074.16|1071.28|1075.16|1072.28|1074.16|1071.28|0
1655479670000|2022-06-17 15:27:50|1073.16|1070.28|1072.17|1069.29|1073.16|1070.28|1072.17|1069.29|0
1655479680000|2022-06-17 15:28:00|1071.67|1068.79|1072.91|1070.03|1072.91|1070.03|1071.67|1068.79|0
1655479690000|2022-06-17 15:28:10|1073.16|1070.28|1071.17|1068.29|1073.16|1070.28|1071.17|1068.29|0
1655479700000|2022-06-17 15:28:20|1070.67|1067.79|1069.18|1066.3|1070.67|1067.79|1069.18|1066.3|0
1655479710000|2022-06-17 15:28:30|1068.68|1065.8|1067.68|1064.8|1069.18|1066.3|1067.68|1064.8|0
1655479720000|2022-06-17 15:28:40|1067.18|1064.3|1066.69|1063.81|1068.43|1065.55|1066.69|1063.81|0
1655479730000|2022-06-17 15:28:50|1066.94|1064.06|1065.94|1063.06|1066.94|1064.06|1065.94|1063.06|0
1655479740000|2022-06-17 15:29:00|1067.93|1065.05|1067.68|1064.8|1067.93|1065.05|1067.68|1064.8|0
1655479750000|2022-06-17 15:29:10|1067.93|1065.05|1068.68|1065.8|1068.68|1065.8|1067.93|1065.05|0
1655479760000|2022-06-17 15:29:20|1069.92|1067.04|1070.92|1068.04|1070.92|1068.04|1069.92|1067.04|0
1655479770000|2022-06-17 15:29:30|1070.42|1067.54|1069.18|1066.3|1070.92|1068.04|1069.18|1066.3|0
1655479780000|2022-06-17 15:29:40|1070.42|1067.54|1071.17|1068.29|1071.17|1068.29|1069.92|1067.04|0
1655479790000|2022-06-17 15:29:50|1071.42|1068.54|1069.18|1066.3|1071.42|1068.54|1069.18|1066.3|0
1655479800000|2022-06-17 15:30:00|1068.93|1066.05|1069.68|1066.8|1069.68|1066.8|1068.18|1065.3|0
1655479810000|2022-06-17 15:30:10|1068.93|1066.05|1067.43|1064.55|1068.93|1066.05|1067.43|1064.55|0
1655479820000|2022-06-17 15:30:20|1066.69|1063.81|1065.44|1062.56|1066.69|1063.81|1065.19|1062.31|0
1655479830000|2022-06-17 15:30:30|1065.94|1063.06|1066.19|1063.31|1066.19|1063.31|1065.44|1062.56|0
1655479840000|2022-06-17 15:30:40|1065.94|1063.06|1065.94|1063.06|1066.19|1063.31|1065.94|1063.06|0
1655479850000|2022-06-17 15:30:50|1065.69|1062.81|1065.19|1062.31|1065.69|1062.81|1065.19|1062.31|0
1655479860000|2022-06-17 15:31:00|1064.44|1061.56|1063.95|1061.07|1064.44|1061.56|1063.7|1060.82|0
1655479870000|2022-06-17 15:31:10|1063.7|1060.82|1061.95|1059.07|1063.7|1060.82|1061.95|1059.07|0
1655479880000|2022-06-17 15:31:20|1061.71|1058.83|1063.7|1060.82|1063.7|1060.82|1061.71|1058.83|0
1655479890000|2022-06-17 15:31:30|1063.95|1061.07|1065.69|1062.81|1065.69|1062.81|1063.95|1061.07|0
1655479900000|2022-06-17 15:31:40|1066.32|1063.44|1066.69|1063.81|1066.69|1063.81|1066.19|1063.31|0
1655479910000|2022-06-17 15:31:50|1064.69|1061.81|1065.44|1062.56|1065.44|1062.56|1064.69|1061.81|0
1655479920000|2022-06-17 15:32:00|1065.69|1062.81|1064.69|1061.81|1065.94|1063.06|1064.69|1061.81|0
1655479930000|2022-06-17 15:32:10|1065.44|1062.56|1064.69|1061.81|1065.69|1062.81|1064.69|1061.81|0
1655479940000|2022-06-17 15:32:20|1063.45|1060.57|1062.45|1059.57|1063.45|1060.57|1062.45|1059.57|0
1655479950000|2022-06-17 15:32:30|1062.7|1059.82|1062.7|1059.82|1062.7|1059.82|1062.2|1059.32|0
1655479960000|2022-06-17 15:32:40|1063.2|1060.32|1061.95|1059.07|1063.7|1060.82|1061.95|1059.07|0
1655479970000|2022-06-17 15:32:50|1061.21|1058.33|1061.46|1058.58|1061.46|1058.58|1061.21|1058.33|0
1655479980000|2022-06-17 15:33:00|1062.2|1059.32|1063.7|1060.82|1063.7|1060.82|1062.2|1059.32|0
1655479990000|2022-06-17 15:33:10|1062.95|1060.07|1064.44|1061.56|1064.69|1061.81|1062.95|1060.07|0
1655480000000|2022-06-17 15:33:20|1065.69|1062.81|1066.69|1063.81|1066.69|1063.81|1065.69|1062.81|0
1655480010000|2022-06-17 15:33:30|1066.44|1063.56|1067.93|1065.05|1067.93|1065.05|1066.44|1063.56|0
1655480020000|2022-06-17 15:33:40|1068.43|1065.55|1068.93|1066.05|1068.93|1066.05|1068.43|1065.55|0
1655480030000|2022-06-17 15:33:50|1068.68|1065.8|1069.68|1066.8|1069.68|1066.8|1068.18|1065.3|0
1655480040000|2022-06-17 15:34:00|1070.67|1067.79|1069.43|1066.55|1070.67|1067.79|1069.43|1066.55|0
1655480050000|2022-06-17 15:34:10|1068.68|1065.8|1067.43|1064.55|1068.68|1065.8|1067.43|1064.55|0
1655480060000|2022-06-17 15:34:20|1068.68|1065.8|1068.93|1066.05|1068.93|1066.05|1068.68|1065.8|0
1655480070000|2022-06-17 15:34:30|1069.68|1066.8|1070.17|1067.29|1070.67|1067.79|1069.68|1066.8|0
1655480080000|2022-06-17 15:34:40|1070.42|1067.54|1071.17|1068.29|1071.17|1068.29|1070.42|1067.54|0
1655480090000|2022-06-17 15:34:50|1071.55|1068.67|1071.42|1068.54|1071.92|1069.04|1071.42|1068.54|0
1655480100000|2022-06-17 15:35:00|1072.42|1069.54|1071.67|1068.79|1072.42|1069.54|1071.67|1068.79|0
1655480110000|2022-06-17 15:35:10|1071.17|1068.29|1072.91|1070.03|1072.91|1070.03|1071.17|1068.29|0
1655480120000|2022-06-17 15:35:20|1071.92|1069.04|1072.66|1069.78|1072.66|1069.78|1071.67|1068.79|0
1655480130000|2022-06-17 15:35:30|1070.92|1068.04|1073.16|1070.28|1073.16|1070.28|1070.92|1068.04|0
1655480140000|2022-06-17 15:35:40|1074.41|1071.53|1074.91|1072.03|1074.91|1072.03|1074.41|1071.53|0
1655480150000|2022-06-17 15:35:50|1073.91|1071.03|1073.91|1071.03|1073.91|1071.03|1073.41|1070.53|0
1655480160000|2022-06-17 15:36:00|1074.66|1071.78|1075.41|1072.53|1075.41|1072.53|1074.41|1071.53|0
1655480170000|2022-06-17 15:36:10|1074.91|1072.03|1074.66|1071.78|1075.65|1072.77|1074.41|1071.53|0
1655480180000|2022-06-17 15:36:20|1075.16|1072.28|1074.91|1072.03|1075.16|1072.28|1074.91|1072.03|0
1655480190000|2022-06-17 15:36:30|1074.66|1071.78|1073.41|1070.53|1074.66|1071.78|1073.41|1070.53|0
1655480200000|2022-06-17 15:36:40|1072.91|1070.03|1074.41|1071.53|1074.41|1071.53|1072.91|1070.03|0
1655480210000|2022-06-17 15:36:50|1074.66|1071.78|1075.41|1072.53|1075.65|1072.77|1074.66|1071.78|0
1655480220000|2022-06-17 15:37:00|1075.9|1073.02|1075.16|1072.28|1076.65|1073.77|1075.16|1072.28|0
1655480230000|2022-06-17 15:37:10|1075.41|1072.53|1075.41|1072.53|1076.4|1073.52|1075.41|1072.53|0
1655480240000|2022-06-17 15:37:20|1075.16|1072.28|1074.04|1071.16|1075.16|1072.28|1074.04|1071.16|0
1655480250000|2022-06-17 15:37:30|1074.16|1071.28|1073.91|1071.03|1074.41|1071.53|1073.91|1071.03|0
1655480260000|2022-06-17 15:37:40|1073.41|1070.53|1073.91|1071.03|1073.91|1071.03|1072.91|1070.03|0
1655480270000|2022-06-17 15:37:50|1073.66|1070.78|1074.66|1071.78|1074.66|1071.78|1072.91|1070.03|0
1655480280000|2022-06-17 15:38:00|1073.91|1071.03|1074.16|1071.28|1074.16|1071.28|1073.91|1071.03|0
1655480290000|2022-06-17 15:38:10|1074.66|1071.78|1075.65|1072.77|1075.65|1072.77|1074.66|1071.78|0
1655480300000|2022-06-17 15:38:20|1075.9|1073.02|1075.65|1072.77|1075.9|1073.02|1075.29|1072.41|0
1655480310000|2022-06-17 15:38:30|1076.28|1073.4|1076.9|1074.02|1076.9|1074.02|1076.15|1073.27|0
1655480320000|2022-06-17 15:38:40|1077.15|1074.27|1076.9|1074.02|1077.15|1074.27|1076.4|1073.52|0
1655480330000|2022-06-17 15:38:50|1077.15|1074.27|1076.78|1073.9|1077.4|1074.52|1076.78|1073.9|0
1655480340000|2022-06-17 15:39:00|1077.9|1075.02|1077.4|1074.52|1078.89|1076.01|1077.4|1074.52|0
1655480350000|2022-06-17 15:39:10|1078.15|1075.27|1077.65|1074.77|1079.39|1076.51|1077.65|1074.77|0
1655480360000|2022-06-17 15:39:20|1077.4|1074.52|1078.15|1075.27|1078.15|1075.27|1077.4|1074.52|0
1655480370000|2022-06-17 15:39:30|1078.03|1075.15|1075.9|1073.02|1078.03|1075.15|1075.9|1073.02|0
1655480380000|2022-06-17 15:39:40|1075.16|1072.28|1073.54|1070.66|1075.16|1072.28|1073.54|1070.66|0
1655480390000|2022-06-17 15:39:50|1073.91|1071.03|1073.41|1070.53|1073.91|1071.03|1073.16|1070.28|0
1655480400000|2022-06-17 15:40:00|1073.16|1070.28|1070.92|1068.04|1073.16|1070.28|1070.92|1068.04|0
1655480410000|2022-06-17 15:40:10|1070.42|1067.54|1070.42|1067.54|1070.42|1067.54|1069.68|1066.8|0
1655480420000|2022-06-17 15:40:20|1070.92|1068.04|1069.43|1066.55|1070.92|1068.04|1069.43|1066.55|0
1655480430000|2022-06-17 15:40:30|1069.18|1066.3|1069.18|1066.3|1069.18|1066.3|1068.93|1066.05|0
1655480440000|2022-06-17 15:40:40|1068.68|1065.8|1067.68|1064.8|1068.68|1065.8|1067.43|1064.55|0
1655480450000|2022-06-17 15:40:50|1068.43|1065.55|1068.93|1066.05|1069.43|1066.55|1068.43|1065.55|0
1655480460000|2022-06-17 15:41:00|1070.42|1067.54|1069.68|1066.8|1070.67|1067.79|1069.68|1066.8|0
1655480470000|2022-06-17 15:41:10|1069.92|1067.04|1069.92|1067.04|1070.42|1067.54|1069.43|1066.55|0
1655480480000|2022-06-17 15:41:20|1071.17|1068.29|1070.92|1068.04|1071.42|1068.54|1070.92|1068.04|0
1655480490000|2022-06-17 15:41:30|1070.17|1067.29|1069.43|1066.55|1070.17|1067.29|1069.43|1066.55|0
1655480500000|2022-06-17 15:41:40|1069.68|1066.8|1070.55|1067.67|1070.55|1067.67|1069.68|1066.8|0
1655480510000|2022-06-17 15:41:50|1070.42|1067.54|1070.42|1067.54|1071.17|1068.29|1070.42|1067.54|0
1655480520000|2022-06-17 15:42:00|1071.17|1068.29|1073.91|1071.03|1073.91|1071.03|1071.17|1068.29|0
1655480530000|2022-06-17 15:42:10|1074.16|1071.28|1074.91|1072.03|1074.91|1072.03|1074.16|1071.28|0
1655480540000|2022-06-17 15:42:20|1074.16|1071.28|1073.29|1070.41|1074.16|1071.28|1073.29|1070.41|0
1655480550000|2022-06-17 15:42:30|1073.66|1070.78|1075.65|1072.77|1075.65|1072.77|1073.66|1070.78|0
1655480560000|2022-06-17 15:42:40|1075.9|1073.02|1075.91|1073.03|1076.4|1073.52|1075.9|1073.02|0
1655480570000|2022-06-17 15:42:50|1076.16|1073.28|1075.66|1072.78|1076.16|1073.28|1075.66|1072.78|0
1655480580000|2022-06-17 15:43:00|1076.54|1073.66|1076.54|1073.66|1076.66|1073.78|1076.16|1073.28|0
1655480590000|2022-06-17 15:43:10|1075.69|1072.81|1074.95|1072.07|1075.69|1072.81|1074.95|1072.07|0
1655480600000|2022-06-17 15:43:20|1075.45|1072.57|1075.7|1072.82|1075.7|1072.82|1075.2|1072.32|0
1655480610000|2022-06-17 15:43:30|1074.46|1071.58|1073.96|1071.08|1074.46|1071.58|1073.96|1071.08|0
1655480620000|2022-06-17 15:43:40|1074.21|1071.33|1074.34|1071.46|1074.71|1071.83|1074.21|1071.33|0
1655480630000|2022-06-17 15:43:50|1073.96|1071.08|1074.21|1071.33|1074.46|1071.58|1073.96|1071.08|0
1655480640000|2022-06-17 15:44:00|1074.46|1071.58|1074.95|1072.07|1075.2|1072.32|1074.46|1071.58|0
1655480650000|2022-06-17 15:44:10|1075.2|1072.32|1076.7|1073.82|1076.7|1073.82|1075.2|1072.32|0
1655480660000|2022-06-17 15:44:20|1076.2|1073.32|1076.58|1073.7|1076.58|1073.7|1075.95|1073.07|0
1655480670000|2022-06-17 15:44:30|1077.45|1074.57|1077.45|1074.57|1077.45|1074.57|1076.7|1073.82|0
1655480680000|2022-06-17 15:44:40|1078.19|1075.31|1077.94|1075.06|1078.44|1075.56|1077.94|1075.06|0
1655480690000|2022-06-17 15:44:50|1078.19|1075.31|1079.69|1076.81|1079.69|1076.81|1078.19|1075.31|0
1655480700000|2022-06-17 15:45:00|1080.68|1077.8|1081.18|1078.3|1081.18|1078.3|1080.68|1077.8|0
1655480710000|2022-06-17 15:45:10|1081.43|1078.55|1082.18|1079.3|1082.68|1079.8|1081.43|1078.55|0
1655480720000|2022-06-17 15:45:20|1082.93|1080.05|1079.82|1076.94|1082.93|1080.05|1079.82|1076.94|0
1655480730000|2022-06-17 15:45:30|1079.94|1077.06|1082.68|1079.8|1082.68|1079.8|1079.69|1076.81|0
1655480740000|2022-06-17 15:45:40|1082.18|1079.3|1080.68|1077.8|1082.18|1079.3|1079.94|1077.06|0
1655480750000|2022-06-17 15:45:50|1081.18|1078.3|1080.43|1077.55|1081.18|1078.3|1080.43|1077.55|0
1655480760000|2022-06-17 15:46:00|1080.19|1077.31|1079.94|1077.06|1080.43|1077.55|1079.44|1076.56|0
1655480770000|2022-06-17 15:46:10|1080.93|1078.05|1079.94|1077.06|1080.93|1078.05|1079.69|1076.81|0
1655480780000|2022-06-17 15:46:20|1080.93|1078.05|1080.31|1077.43|1081.18|1078.3|1080.31|1077.43|0
1655480790000|2022-06-17 15:46:30|1080.43|1077.55|1080.43|1077.55|1080.68|1077.8|1080.43|1077.55|0
1655480800000|2022-06-17 15:46:40|1080.93|1078.05|1081.06|1078.18|1081.06|1078.18|1080.93|1078.05|0
1655480810000|2022-06-17 15:46:50|1081.18|1078.3|1081.93|1079.05|1081.93|1079.05|1081.18|1078.3|0
1655480820000|2022-06-17 15:47:00|1082.18|1079.3|1081.93|1079.05|1082.18|1079.3|1080.43|1077.55|0
1655480830000|2022-06-17 15:47:10|1082.18|1079.3|1081.18|1078.3|1082.18|1079.3|1081.18|1078.3|0
1655480840000|2022-06-17 15:47:20|1080.93|1078.05|1081.43|1078.55|1081.68|1078.8|1080.93|1078.05|0
1655480850000|2022-06-17 15:47:30|1081.18|1078.3|1080.43|1077.55|1081.43|1078.55|1080.43|1077.55|0
1655480860000|2022-06-17 15:47:40|1080.19|1077.31|1079.44|1076.56|1080.19|1077.31|1079.44|1076.56|0
1655480870000|2022-06-17 15:47:50|1080.07|1077.19|1079.94|1077.06|1080.43|1077.55|1079.94|1077.06|0
1655480880000|2022-06-17 15:48:00|1080.43|1077.55|1081.18|1078.3|1081.18|1078.3|1079.94|1077.06|0
1655480890000|2022-06-17 15:48:10|1080.68|1077.8|1079.19|1076.31|1080.68|1077.8|1079.19|1076.31|0
1655480900000|2022-06-17 15:48:20|1079.69|1076.81|1079.44|1076.56|1079.69|1076.81|1079.19|1076.31|0
1655480910000|2022-06-17 15:48:30|1078.94|1076.06|1079.44|1076.56|1079.69|1076.81|1078.94|1076.06|0
1655480920000|2022-06-17 15:48:40|1079.69|1076.81|1078.44|1075.56|1079.94|1077.06|1078.44|1075.56|0
1655480930000|2022-06-17 15:48:50|1076.7|1073.82|1076.7|1073.82|1076.7|1073.82|1076.2|1073.32|0
1655480940000|2022-06-17 15:49:00|1075.45|1072.57|1075.95|1073.07|1075.95|1073.07|1075.45|1072.57|0
1655480950000|2022-06-17 15:49:10|1077.2|1074.32|1077.94|1075.06|1077.94|1075.06|1077.2|1074.32|0
1655480960000|2022-06-17 15:49:20|1078.19|1075.31|1079.19|1076.31|1079.19|1076.31|1078.19|1075.31|0
1655480970000|2022-06-17 15:49:30|1078.94|1076.06|1077.45|1074.57|1079.44|1076.56|1077.45|1074.57|0
1655480980000|2022-06-17 15:49:40|1077.2|1074.32|1078.19|1075.31|1078.19|1075.31|1077.2|1074.32|0
1655480990000|2022-06-17 15:49:50|1077.45|1074.57|1078.94|1076.06|1078.94|1076.06|1077.45|1074.57|0
1655481000000|2022-06-17 15:50:00|1079.69|1076.81|1077.69|1074.81|1079.69|1076.81|1077.69|1074.81|0
1655481010000|2022-06-17 15:50:10|1077.45|1074.57|1077.2|1074.32|1077.45|1074.57|1077.2|1074.32|0
1655481020000|2022-06-17 15:50:20|1076.95|1074.07|1076.95|1074.07|1076.95|1074.07|1076.2|1073.32|0
1655481030000|2022-06-17 15:50:30|1076.83|1073.95|1077.69|1074.81|1077.69|1074.81|1076.83|1073.95|0
1655481040000|2022-06-17 15:50:40|1077.94|1075.06|1079.07|1076.19|1079.19|1076.31|1077.94|1075.06|0
1655481050000|2022-06-17 15:50:50|1079.94|1077.06|1080.18|1077.3|1080.68|1077.8|1079.94|1077.06|0
1655481060000|2022-06-17 15:51:00|1080.68|1077.8|1082.43|1079.55|1082.43|1079.55|1080.68|1077.8|0
1655481070000|2022-06-17 15:51:10|1082.68|1079.8|1082.93|1080.05|1082.93|1080.05|1082.68|1079.8|0
1655481080000|2022-06-17 15:51:20|1083.17|1080.29|1086.16|1083.28|1086.16|1083.28|1083.17|1080.29|0
1655481090000|2022-06-17 15:51:30|1085.91|1083.03|1086.91|1084.03|1087.41|1084.53|1085.91|1083.03|0
1655481100000|2022-06-17 15:51:40|1087.41|1084.53|1087.91|1085.03|1087.91|1085.03|1087.41|1084.53|0
1655481110000|2022-06-17 15:51:50|1088.16|1085.28|1086.91|1084.03|1088.16|1085.28|1086.41|1083.53|0
1655481120000|2022-06-17 15:52:00|1087.16|1084.28|1088.9|1086.02|1088.9|1086.02|1087.16|1084.28|0
1655481130000|2022-06-17 15:52:10|1089.15|1086.27|1085.67|1082.79|1089.15|1086.27|1085.67|1082.79|0
1655481140000|2022-06-17 15:52:20|1086.16|1083.28|1088.66|1085.78|1088.66|1085.78|1086.16|1083.28|0
1655481150000|2022-06-17 15:52:30|1089.4|1086.52|1087.41|1084.53|1089.4|1086.52|1087.41|1084.53|0
1655481160000|2022-06-17 15:52:40|1086.66|1083.78|1086.91|1084.03|1087.41|1084.53|1086.66|1083.78|0
1655481170000|2022-06-17 15:52:50|1086.66|1083.78|1086.66|1083.78|1087.41|1084.53|1086.66|1083.78|0
1655481180000|2022-06-17 15:53:00|1087.66|1084.78|1087.16|1084.28|1087.66|1084.78|1086.66|1083.78|0
1655481190000|2022-06-17 15:53:10|1086.66|1083.78|1086.41|1083.53|1086.91|1084.03|1086.41|1083.53|0
1655481200000|2022-06-17 15:53:20|1086.66|1083.78|1085.42|1082.54|1086.66|1083.78|1085.42|1082.54|0
1655481210000|2022-06-17 15:53:30|1084.92|1082.04|1083.92|1081.04|1084.92|1082.04|1083.92|1081.04|0
1655481220000|2022-06-17 15:53:40|1083.67|1080.79|1083.42|1080.54|1083.67|1080.79|1083.42|1080.54|0
1655481230000|2022-06-17 15:53:50|1083.92|1081.04|1084.42|1081.54|1084.42|1081.54|1083.92|1081.04|0
1655481240000|2022-06-17 15:54:00|1084.92|1082.04|1082.93|1080.05|1084.92|1082.04|1082.93|1080.05|0
1655481250000|2022-06-17 15:54:10|1083.17|1080.29|1084.67|1081.79|1084.67|1081.79|1082.68|1079.8|0
1655481260000|2022-06-17 15:54:20|1084.92|1082.04|1086.91|1084.03|1086.91|1084.03|1084.92|1082.04|0
1655481270000|2022-06-17 15:54:30|1087.54|1084.66|1086.66|1083.78|1087.54|1084.66|1086.66|1083.78|0
1655481280000|2022-06-17 15:54:40|1086.16|1083.28|1086.41|1083.53|1086.66|1083.78|1085.67|1082.79|0
1655481290000|2022-06-17 15:54:50|1087.16|1084.28|1085.67|1082.79|1087.16|1084.28|1085.67|1082.79|0
1655481300000|2022-06-17 15:55:00|1085.42|1082.54|1085.91|1083.03|1085.91|1083.03|1084.42|1081.54|0
1655481310000|2022-06-17 15:55:10|1086.16|1083.28|1086.41|1083.53|1086.41|1083.53|1085.67|1082.79|0
1655481320000|2022-06-17 15:55:20|1086.91|1084.03|1086.41|1083.53|1087.16|1084.28|1086.41|1083.53|0
1655481330000|2022-06-17 15:55:30|1086.16|1083.28|1087.16|1084.28|1087.16|1084.28|1086.16|1083.28|0
1655481340000|2022-06-17 15:55:40|1086.79|1083.91|1087.91|1085.03|1087.91|1085.03|1086.79|1083.91|0
1655481350000|2022-06-17 15:55:50|1087.66|1084.78|1087.91|1085.03|1088.41|1085.53|1087.66|1084.78|0
1655481360000|2022-06-17 15:56:00|1088.41|1085.53|1086.41|1083.53|1088.41|1085.53|1086.41|1083.53|0
1655481370000|2022-06-17 15:56:10|1086.91|1084.03|1087.16|1084.28|1087.16|1084.28|1086.41|1083.53|0
1655481380000|2022-06-17 15:56:20|1087.04|1084.16|1087.41|1084.53|1087.91|1085.03|1086.91|1084.03|0
1655481390000|2022-06-17 15:56:30|1086.91|1084.03|1086.16|1083.28|1086.91|1084.03|1086.16|1083.28|0
1655481400000|2022-06-17 15:56:40|1086.41|1083.53|1086.91|1084.03|1086.91|1084.03|1085.91|1083.03|0
1655481410000|2022-06-17 15:56:50|1087.16|1084.28|1088.04|1085.16|1088.04|1085.16|1086.41|1083.53|0
1655481420000|2022-06-17 15:57:00|1087.66|1084.78|1087.04|1084.16|1087.66|1084.78|1086.66|1083.78|0
1655481430000|2022-06-17 15:57:10|1087.91|1085.03|1086.91|1084.03|1087.91|1085.03|1086.91|1084.03|0
1655481440000|2022-06-17 15:57:20|1086.66|1083.78|1084.92|1082.04|1086.66|1083.78|1084.92|1082.04|0
1655481450000|2022-06-17 15:57:30|1083.67|1080.79|1083.67|1080.79|1083.67|1080.79|1083.67|1080.79|0
1655481460000|2022-06-17 15:57:40|1083.17|1080.29|1083.42|1080.54|1083.42|1080.54|1082.68|1079.8|0
1655481470000|2022-06-17 15:57:50|1082.93|1080.05|1082.68|1079.8|1083.17|1080.29|1082.68|1079.8|0
1655481480000|2022-06-17 15:58:00|1083.42|1080.54|1083.67|1080.79|1083.67|1080.79|1083.42|1080.54|0
1655481490000|2022-06-17 15:58:10|1083.42|1080.54|1084.42|1081.54|1084.42|1081.54|1083.42|1080.54|0
1655481500000|2022-06-17 15:58:20|1084.92|1082.04|1086.41|1083.53|1086.41|1083.53|1084.92|1082.04|0
1655481510000|2022-06-17 15:58:30|1086.16|1083.28|1085.67|1082.79|1086.16|1083.28|1085.67|1082.79|0
1655481520000|2022-06-17 15:58:40|1086.16|1083.28|1085.17|1082.29|1086.16|1083.28|1085.17|1082.29|0
1655481530000|2022-06-17 15:58:50|1084.92|1082.04|1084.92|1082.04|1084.92|1082.04|1084.42|1081.54|0
1655481540000|2022-06-17 15:59:00|1083.42|1080.54|1083.42|1080.54|1083.67|1080.79|1083.17|1080.29|0
1655481550000|2022-06-17 15:59:10|1082.68|1079.8|1080.68|1077.8|1082.68|1079.8|1080.68|1077.8|0
1655481560000|2022-06-17 15:59:20|1081.68|1078.8|1080.18|1077.3|1081.93|1079.05|1080.18|1077.3|0
1655481570000|2022-06-17 15:59:30|1080.93|1078.05|1082.68|1079.8|1082.68|1079.8|1080.93|1078.05|0
1655481580000|2022-06-17 15:59:40|1082.93|1080.05|1084.42|1081.54|1084.42|1081.54|1082.93|1080.05|0
1655481590000|2022-06-17 15:59:50|1084.92|1082.04|1085.3|1082.42|1085.3|1082.42|1084.92|1082.04|0
1655481600000|2022-06-17 16:00:00|1085.42|1082.54|1086.66|1083.78|1086.66|1083.78|1085.42|1082.54|0
1655481610000|2022-06-17 16:00:10|1086.79|1083.91|1088.16|1085.28|1088.16|1085.28|1086.79|1083.91|0
1655481620000|2022-06-17 16:00:20|1088.9|1086.02|1089.9|1087.02|1089.9|1087.02|1088.9|1086.02|0
1655481630000|2022-06-17 16:00:30|1090.4|1087.52|1089.9|1087.02|1090.65|1087.77|1089.78|1086.9|0
1655481640000|2022-06-17 16:00:40|1087.91|1085.03|1089.15|1086.27|1089.4|1086.52|1087.91|1085.03|0
1655481650000|2022-06-17 16:00:50|1089.03|1086.15|1087.41|1084.53|1089.03|1086.15|1087.41|1084.53|0
1655481660000|2022-06-17 16:01:00|1088.41|1085.53|1091.15|1088.27|1091.15|1088.27|1088.41|1085.53|0
1655481670000|2022-06-17 16:01:10|1090.15|1087.27|1090.03|1087.15|1090.9|1088.02|1090.03|1087.15|0
1655481680000|2022-06-17 16:01:20|1089.53|1086.65|1091.15|1088.27|1091.15|1088.27|1089.53|1086.65|0
1655481690000|2022-06-17 16:01:30|1090.9|1088.02|1091.15|1088.27|1091.15|1088.27|1090.9|1088.02|0
1655481700000|2022-06-17 16:01:40|1091.4|1088.52|1091.89|1089.01|1091.89|1089.01|1091.4|1088.52|0
1655481710000|2022-06-17 16:01:50|1092.14|1089.26|1090.9|1088.02|1092.39|1089.51|1090.9|1088.02|0
1655481720000|2022-06-17 16:02:00|1090.4|1087.52|1090.9|1088.02|1090.9|1088.02|1090.15|1087.27|0
1655481730000|2022-06-17 16:02:10|1091.15|1088.27|1092.64|1089.76|1092.64|1089.76|1091.15|1088.27|0
1655481740000|2022-06-17 16:02:20|1092.39|1089.51|1092.14|1089.26|1092.64|1089.76|1092.14|1089.26|0
1655481750000|2022-06-17 16:02:30|1091.89|1089.01|1090.15|1087.27|1091.89|1089.01|1090.15|1087.27|0
1655481760000|2022-06-17 16:02:40|1090.65|1087.77|1092.14|1089.26|1092.14|1089.26|1090.4|1087.52|0
1655481770000|2022-06-17 16:02:50|1092.52|1089.64|1092.14|1089.26|1092.64|1089.76|1092.14|1089.26|0
1655481780000|2022-06-17 16:03:00|1092.64|1089.76|1092.39|1089.51|1092.89|1090.01|1092.39|1089.51|0
1655481790000|2022-06-17 16:03:10|1093.14|1090.26|1093.14|1090.26|1093.39|1090.51|1093.14|1090.26|0
1655481800000|2022-06-17 16:03:20|1093.39|1090.51|1092.38|1089.5|1093.39|1090.51|1092.38|1089.5|0
1655481810000|2022-06-17 16:03:30|1091.66|1088.78|1092.41|1089.53|1092.41|1089.53|1091.66|1088.78|0
1655481820000|2022-06-17 16:03:40|1091.41|1088.53|1091.79|1088.91|1091.79|1088.91|1091.41|1088.53|0
1655481830000|2022-06-17 16:03:50|1091.66|1088.78|1092.04|1089.16|1092.16|1089.28|1091.66|1088.78|0
1655481840000|2022-06-17 16:04:00|1092.16|1089.28|1090.17|1087.29|1092.16|1089.28|1090.17|1087.29|0
1655481850000|2022-06-17 16:04:10|1089.92|1087.04|1090.67|1087.79|1090.67|1087.79|1089.42|1086.54|0
1655481860000|2022-06-17 16:04:20|1091.41|1088.53|1091.91|1089.03|1091.91|1089.03|1091.41|1088.53|0
1655481870000|2022-06-17 16:04:30|1092.16|1089.28|1090.91|1088.03|1092.16|1089.28|1090.67|1087.79|0
1655481880000|2022-06-17 16:04:40|1090.17|1087.29|1089.67|1086.79|1090.17|1087.29|1089.67|1086.79|0
1655481890000|2022-06-17 16:04:50|1089.92|1087.04|1088.92|1086.04|1089.92|1087.04|1088.92|1086.04|0
1655481900000|2022-06-17 16:05:00|1088.42|1085.54|1090.17|1087.29|1090.17|1087.29|1088.42|1085.54|0
1655481910000|2022-06-17 16:05:10|1090.67|1087.79|1090.23|1087.35|1090.67|1087.79|1089.98|1087.1|0
1655481920000|2022-06-17 16:05:20|1090.48|1087.6|1090.44|1087.56|1090.56|1087.68|1090.31|1087.43|0
1655481930000|2022-06-17 16:05:30|1090.56|1087.68|1091.8|1088.92|1091.8|1088.92|1090.56|1087.68|0
1655481940000|2022-06-17 16:05:40|1092.3|1089.42|1092.8|1089.92|1092.8|1089.92|1091.8|1088.92|0
1655481950000|2022-06-17 16:05:50|1092.55|1089.67|1091.3|1088.42|1092.55|1089.67|1091.3|1088.42|0
1655481960000|2022-06-17 16:06:00|1092.05|1089.17|1091.8|1088.92|1092.05|1089.17|1091.8|1088.92|0
1655481970000|2022-06-17 16:06:10|1086.57|1083.69|1088.32|1085.44|1088.32|1085.44|1086.57|1083.69|0
1655481980000|2022-06-17 16:06:20|1088.81|1085.93|1087.32|1084.44|1088.81|1085.93|1087.32|1084.44|0
1655481990000|2022-06-17 16:06:30|1086.82|1083.94|1086.33|1083.45|1086.82|1083.94|1086.08|1083.2|0
1655482000000|2022-06-17 16:06:40|1087.07|1084.19|1086.57|1083.69|1087.07|1084.19|1086.57|1083.69|0
1655482010000|2022-06-17 16:06:50|1086.33|1083.45|1086.21|1083.33|1087.07|1084.19|1086.21|1083.33|0
1655482020000|2022-06-17 16:07:00|1086.08|1083.2|1085.58|1082.7|1086.08|1083.2|1085.33|1082.45|0
1655482030000|2022-06-17 16:07:10|1084.83|1081.95|1085.33|1082.45|1085.58|1082.7|1084.83|1081.95|0
1655482040000|2022-06-17 16:07:20|1086.08|1083.2|1085.58|1082.7|1086.08|1083.2|1085.58|1082.7|0
1655482050000|2022-06-17 16:07:30|1085.33|1082.45|1084.83|1081.95|1085.58|1082.7|1084.83|1081.95|0
1655482060000|2022-06-17 16:07:40|1085.33|1082.45|1085.33|1082.45|1085.33|1082.45|1085.08|1082.2|0
1655482070000|2022-06-17 16:07:50|1085.58|1082.7|1085.08|1082.2|1085.58|1082.7|1085.08|1082.2|0
1655482080000|2022-06-17 16:08:00|1085.83|1082.95|1087.32|1084.44|1087.32|1084.44|1085.83|1082.95|0
1655482090000|2022-06-17 16:08:10|1085.58|1082.7|1086.7|1083.82|1086.7|1083.82|1085.58|1082.7|0
1655482100000|2022-06-17 16:08:20|1085.58|1082.7|1084.33|1081.45|1085.58|1082.7|1084.33|1081.45|0
1655482110000|2022-06-17 16:08:30|1083.84|1080.96|1082.84|1079.96|1083.84|1080.96|1082.84|1079.96|0
1655482120000|2022-06-17 16:08:40|1083.59|1080.71|1084.09|1081.21|1084.09|1081.21|1083.59|1080.71|0
1655482130000|2022-06-17 16:08:50|1084.96|1082.08|1085.83|1082.95|1085.83|1082.95|1084.96|1082.08|0
1655482140000|2022-06-17 16:09:00|1086.33|1083.45|1086.08|1083.2|1086.57|1083.69|1086.08|1083.2|0
1655482150000|2022-06-17 16:09:10|1086.33|1083.45|1086.82|1083.94|1087.32|1084.44|1086.33|1083.45|0
1655482160000|2022-06-17 16:09:20|1087.32|1084.44|1087.32|1084.44|1087.57|1084.69|1087.32|1084.44|0
1655482170000|2022-06-17 16:09:30|1087.07|1084.19|1087.32|1084.44|1087.82|1084.94|1087.07|1084.19|0
1655482180000|2022-06-17 16:09:40|1087.57|1084.69|1087.57|1084.69|1087.82|1084.94|1087.57|1084.69|0
1655482190000|2022-06-17 16:09:50|1087.82|1084.94|1086.33|1083.45|1087.82|1084.94|1086.33|1083.45|0
1655482200000|2022-06-17 16:10:00|1086.82|1083.94|1084.83|1081.95|1086.82|1083.94|1084.83|1081.95|0
1655482210000|2022-06-17 16:10:10|1083.97|1081.09|1083.59|1080.71|1084.33|1081.45|1083.59|1080.71|0
1655482220000|2022-06-17 16:10:20|1084.33|1081.45|1085.58|1082.7|1085.58|1082.7|1084.33|1081.45|0
1655482230000|2022-06-17 16:10:30|1083.84|1080.96|1083.59|1080.71|1084.33|1081.45|1083.59|1080.71|0
1655482240000|2022-06-17 16:10:40|1082.84|1079.96|1085.58|1082.7|1085.58|1082.7|1082.84|1079.96|0
1655482250000|2022-06-17 16:10:50|1085.08|1082.2|1086.33|1083.45|1086.33|1083.45|1085.08|1082.2|0
1655482260000|2022-06-17 16:11:00|1086.82|1083.94|1088.32|1085.44|1088.56|1085.68|1086.82|1083.94|0
1655482270000|2022-06-17 16:11:10|1088.81|1085.93|1088.32|1085.44|1089.56|1086.68|1088.32|1085.44|0
1655482280000|2022-06-17 16:11:20|1088.07|1085.19|1087.82|1084.94|1088.07|1085.19|1087.82|1084.94|0
1655482290000|2022-06-17 16:11:30|1088.56|1085.68|1088.94|1086.06|1088.94|1086.06|1088.56|1085.68|0
1655482300000|2022-06-17 16:11:40|1088.81|1085.93|1089.31|1086.43|1089.31|1086.43|1088.56|1085.68|0
1655482310000|2022-06-17 16:11:50|1089.06|1086.18|1088.32|1085.44|1089.31|1086.43|1088.32|1085.44|0
1655482320000|2022-06-17 16:12:00|1088.07|1085.19|1088.07|1085.19|1089.31|1086.43|1088.07|1085.19|0
1655482330000|2022-06-17 16:12:10|1087.57|1084.69|1087.07|1084.19|1087.57|1084.69|1087.07|1084.19|0
1655482340000|2022-06-17 16:12:20|1087.57|1084.69|1085.83|1082.95|1087.57|1084.69|1085.83|1082.95|0
1655482350000|2022-06-17 16:12:30|1086.57|1083.69|1086.08|1083.2|1086.57|1083.69|1085.83|1082.95|0
1655482360000|2022-06-17 16:12:40|1085.83|1082.95|1085.83|1082.95|1086.08|1083.2|1085.83|1082.95|0
1655482370000|2022-06-17 16:12:50|1085.58|1082.7|1087.07|1084.19|1087.07|1084.19|1085.33|1082.45|0
1655482380000|2022-06-17 16:13:00|1085.83|1082.95|1085.58|1082.7|1086.33|1083.45|1085.58|1082.7|0
1655482390000|2022-06-17 16:13:10|1084.83|1081.95|1084.58|1081.7|1084.83|1081.95|1084.33|1081.45|0
1655482400000|2022-06-17 16:13:20|1085.08|1082.2|1083.34|1080.46|1085.33|1082.45|1083.34|1080.46|0
1655482410000|2022-06-17 16:13:30|1082.84|1079.96|1083.09|1080.21|1083.09|1080.21|1082.84|1079.96|0
1655482420000|2022-06-17 16:13:40|1082.59|1079.71|1081.85|1078.97|1082.59|1079.71|1081.85|1078.97|0
1655482430000|2022-06-17 16:13:50|1081.6|1078.72|1080.35|1077.47|1081.6|1078.72|1080.35|1077.47|0
1655482440000|2022-06-17 16:14:00|1081.85|1078.97|1079.11|1076.23|1082.1|1079.22|1079.11|1076.23|0
1655482450000|2022-06-17 16:14:10|1080.11|1077.23|1081.1|1078.22|1081.1|1078.22|1080.11|1077.23|0
1655482460000|2022-06-17 16:14:20|1081.35|1078.47|1081.6|1078.72|1081.85|1078.97|1081.35|1078.47|0
1655482470000|2022-06-17 16:14:30|1081.35|1078.47|1080.35|1077.47|1081.35|1078.47|1080.35|1077.47|0
1655482480000|2022-06-17 16:14:40|1079.86|1076.98|1079.36|1076.48|1079.86|1076.98|1079.36|1076.48|0
1655482490000|2022-06-17 16:14:50|1078.86|1075.98|1078.61|1075.73|1078.86|1075.98|1078|1075.12|0
1655482500000|2022-06-17 16:15:00|1077.37|1074.49|1077.12|1074.24|1077.37|1074.49|1077.12|1074.24|0
1655482510000|2022-06-17 16:15:10|1077.37|1074.49|1076.87|1073.99|1077.37|1074.49|1076.87|1073.99|0
1655482520000|2022-06-17 16:15:20|1076.13|1073.25|1076.87|1073.99|1076.87|1073.99|1075.88|1073|0
1655482530000|2022-06-17 16:15:30|1076.62|1073.74|1077.62|1074.74|1077.62|1074.74|1076.62|1073.74|0
1655482540000|2022-06-17 16:15:40|1076.62|1073.74|1075.88|1073|1076.62|1073.74|1075.88|1073|0
1655482550000|2022-06-17 16:15:50|1076.37|1073.49|1076.87|1073.99|1076.87|1073.99|1076.37|1073.49|0
1655482560000|2022-06-17 16:16:00|1076.13|1073.25|1075.13|1072.25|1076.37|1073.49|1075.13|1072.25|0
1655482570000|2022-06-17 16:16:10|1074.88|1072|1075.38|1072.5|1075.63|1072.75|1074.88|1072|0
1655482580000|2022-06-17 16:16:20|1074.88|1072|1074.26|1071.38|1074.88|1072|1074.26|1071.38|0
1655482590000|2022-06-17 16:16:30|1074.63|1071.75|1075.38|1072.5|1075.63|1072.75|1074.63|1071.75|0
1655482600000|2022-06-17 16:16:40|1074.88|1072|1075.88|1073|1075.88|1073|1074.88|1072|0
1655482610000|2022-06-17 16:16:50|1075.13|1072.25|1074.63|1071.75|1075.13|1072.25|1074.63|1071.75|0
1655482620000|2022-06-17 16:17:00|1075.13|1072.25|1076.62|1073.74|1076.62|1073.74|1075.13|1072.25|0
1655482630000|2022-06-17 16:17:10|1076.87|1073.99|1077.62|1074.74|1077.62|1074.74|1076.87|1073.99|0
1655482640000|2022-06-17 16:17:20|1077.87|1074.99|1078.36|1075.48|1078.86|1075.98|1077.62|1074.74|0
1655482650000|2022-06-17 16:17:30|1077.87|1074.99|1077.37|1074.49|1077.87|1074.99|1077.37|1074.49|0
1655482660000|2022-06-17 16:17:40|1078|1075.12|1077.12|1074.24|1078|1075.12|1077.12|1074.24|0
1655482670000|2022-06-17 16:17:50|1076.62|1073.74|1076.62|1073.74|1076.62|1073.74|1076.13|1073.25|0
1655482680000|2022-06-17 16:18:00|1077.12|1074.24|1078.61|1075.73|1078.61|1075.73|1077.12|1074.24|0
1655482690000|2022-06-17 16:18:10|1079.11|1076.23|1079.61|1076.73|1079.61|1076.73|1079.11|1076.23|0
1655482700000|2022-06-17 16:18:20|1079.36|1076.48|1080.85|1077.97|1080.85|1077.97|1079.36|1076.48|0
1655482710000|2022-06-17 16:18:30|1081.6|1078.72|1081.98|1079.1|1082.34|1079.46|1081.6|1078.72|0
1655482720000|2022-06-17 16:18:40|1082.59|1079.71|1083.09|1080.21|1083.34|1080.46|1082.59|1079.71|0
1655482730000|2022-06-17 16:18:50|1084.33|1081.45|1082.59|1079.71|1084.33|1081.45|1082.59|1079.71|0
1655482740000|2022-06-17 16:19:00|1081.6|1078.72|1082.59|1079.71|1083.09|1080.21|1081.6|1078.72|0
1655482750000|2022-06-17 16:19:10|1083.09|1080.21|1084.58|1081.7|1084.58|1081.7|1083.09|1080.21|0
1655482760000|2022-06-17 16:19:20|1083.09|1080.21|1082.84|1079.96|1083.09|1080.21|1082.84|1079.96|0
1655482770000|2022-06-17 16:19:30|1082.59|1079.71|1082.1|1079.22|1082.84|1079.96|1082.1|1079.22|0
1655482780000|2022-06-17 16:19:40|1082.34|1079.46|1082.34|1079.46|1082.34|1079.46|1082.22|1079.34|0
1655482790000|2022-06-17 16:19:50|1082.84|1079.96|1083.09|1080.21|1083.84|1080.96|1082.84|1079.96|0
1655482800000|2022-06-17 16:20:00|1083.59|1080.71|1083.34|1080.46|1083.84|1080.96|1083.34|1080.46|0
1655482810000|2022-06-17 16:20:10|1083.09|1080.21|1083.34|1080.46|1084.58|1081.7|1083.09|1080.21|0
1655482820000|2022-06-17 16:20:20|1082.84|1079.96|1083.09|1080.21|1083.34|1080.46|1082.59|1079.71|0
1655482830000|2022-06-17 16:20:30|1082.59|1079.71|1081.85|1078.97|1082.59|1079.71|1081.85|1078.97|0
1655482840000|2022-06-17 16:20:40|1082.47|1079.59|1082.34|1079.46|1082.47|1079.59|1082.34|1079.46|0
1655482850000|2022-06-17 16:20:50|1082.84|1079.96|1082.72|1079.84|1082.84|1079.96|1082.34|1079.46|0
1655482860000|2022-06-17 16:21:00|1082.34|1079.46|1083.59|1080.71|1083.59|1080.71|1082.34|1079.46|0
1655482870000|2022-06-17 16:21:10|1084.33|1081.45|1083.09|1080.21|1084.83|1081.95|1083.09|1080.21|0
1655482880000|2022-06-17 16:21:20|1082.59|1079.71|1082.84|1079.96|1082.97|1080.09|1082.59|1079.71|0
1655482890000|2022-06-17 16:21:30|1082.59|1079.71|1083.09|1080.21|1083.09|1080.21|1082.59|1079.71|0
1655482900000|2022-06-17 16:21:40|1083.84|1080.96|1084.09|1081.21|1084.58|1081.7|1083.84|1080.96|0
1655482910000|2022-06-17 16:21:50|1084.58|1081.7|1083.84|1080.96|1084.58|1081.7|1083.84|1080.96|0
1655482920000|2022-06-17 16:22:00|1083.59|1080.71|1084.09|1081.21|1084.09|1081.21|1083.59|1080.71|0
1655482930000|2022-06-17 16:22:10|1083.59|1080.71|1083.34|1080.46|1083.59|1080.71|1083.34|1080.46|0
1655482940000|2022-06-17 16:22:20|1084.09|1081.21|1084.58|1081.7|1084.58|1081.7|1083.84|1080.96|0
1655482950000|2022-06-17 16:22:30|1084.33|1081.45|1084.58|1081.7|1084.83|1081.95|1084.33|1081.45|0
1655482960000|2022-06-17 16:22:40|1084.33|1081.45|1084.09|1081.21|1084.58|1081.7|1084.09|1081.21|0
1655482970000|2022-06-17 16:22:50|1084.33|1081.45|1084.58|1081.7|1084.58|1081.7|1084.33|1081.45|0
1655482980000|2022-06-17 16:23:00|1083.84|1080.96|1083.34|1080.46|1083.84|1080.96|1083.34|1080.46|0
1655482990000|2022-06-17 16:23:10|1083.59|1080.71|1081.1|1078.22|1083.59|1080.71|1081.1|1078.22|0
1655483000000|2022-06-17 16:23:20|1081.35|1078.47|1081.35|1078.47|1081.35|1078.47|1081.1|1078.22|0
1655483010000|2022-06-17 16:23:30|1080.35|1077.47|1080.1|1077.22|1080.35|1077.47|1080.1|1077.22|0
1655483020000|2022-06-17 16:23:40|1079.86|1076.98|1080.1|1077.22|1080.1|1077.22|1079.61|1076.73|0
1655483030000|2022-06-17 16:23:50|1080.35|1077.47|1081.6|1078.72|1081.6|1078.72|1080.35|1077.47|0
1655483040000|2022-06-17 16:24:00|1080.6|1077.72|1077.62|1074.74|1080.6|1077.72|1077.62|1074.74|0
1655483050000|2022-06-17 16:24:10|1078.36|1075.48|1079.11|1076.23|1079.11|1076.23|1077.75|1074.87|0
1655483060000|2022-06-17 16:24:20|1079.86|1076.98|1080.6|1077.72|1080.6|1077.72|1079.86|1076.98|0
1655483070000|2022-06-17 16:24:30|1081.1|1078.22|1080.6|1077.72|1081.1|1078.22|1080.6|1077.72|0
1655483080000|2022-06-17 16:24:40|1081.1|1078.22|1081.1|1078.22|1081.1|1078.22|1080.73|1077.85|0
1655483090000|2022-06-17 16:24:50|1080.85|1077.97|1078.61|1075.73|1081.1|1078.22|1078.61|1075.73|0
1655483100000|2022-06-17 16:25:00|1078.36|1075.48|1078.61|1075.73|1078.61|1075.73|1077.62|1074.74|0
1655483110000|2022-06-17 16:25:10|1078.86|1075.98|1078.61|1075.73|1079.36|1076.48|1078.61|1075.73|0
1655483120000|2022-06-17 16:25:20|1078.11|1075.23|1078.99|1076.11|1078.99|1076.11|1077.87|1074.99|0
1655483130000|2022-06-17 16:25:30|1080.6|1077.72|1081.1|1078.22|1081.1|1078.22|1080.6|1077.72|0
1655483140000|2022-06-17 16:25:40|1080.85|1077.97|1079.61|1076.73|1080.85|1077.97|1079.61|1076.73|0
1655483150000|2022-06-17 16:25:50|1078.86|1075.98|1077.87|1074.99|1078.86|1075.98|1077.87|1074.99|0
1655483160000|2022-06-17 16:26:00|1077.62|1074.74|1077.12|1074.24|1077.62|1074.74|1076.62|1073.74|0
1655483170000|2022-06-17 16:26:10|1076.12|1073.24|1076.87|1073.99|1077.12|1074.24|1076.12|1073.24|0
1655483180000|2022-06-17 16:26:20|1077.37|1074.49|1076.37|1073.49|1077.37|1074.49|1076.37|1073.49|0
1655483190000|2022-06-17 16:26:30|1076.12|1073.24|1075.13|1072.25|1076.12|1073.24|1075.13|1072.25|0
1655483200000|2022-06-17 16:26:40|1076.12|1073.24|1074.88|1072|1076.12|1073.24|1074.88|1072|0
1655483210000|2022-06-17 16:26:50|1074.63|1071.75|1076.12|1073.24|1076.12|1073.24|1074.63|1071.75|0
1655483220000|2022-06-17 16:27:00|1075.63|1072.75|1075.13|1072.25|1076.12|1073.24|1075.13|1072.25|0
1655483230000|2022-06-17 16:27:10|1075.38|1072.5|1076.87|1073.99|1076.87|1073.99|1075.38|1072.5|0
1655483240000|2022-06-17 16:27:20|1077.12|1074.24|1077.37|1074.49|1077.37|1074.49|1076.87|1073.99|0
1655483250000|2022-06-17 16:27:30|1077.62|1074.74|1075.63|1072.75|1077.62|1074.74|1075.63|1072.75|0
1655483260000|2022-06-17 16:27:40|1075.13|1072.25|1074.88|1072|1075.88|1073|1074.88|1072|0
1655483270000|2022-06-17 16:27:50|1074.63|1071.75|1073.89|1071.01|1074.63|1071.75|1073.89|1071.01|0
1655483280000|2022-06-17 16:28:00|1074.02|1071.14|1074.38|1071.5|1075.13|1072.25|1074.02|1071.14|0
1655483290000|2022-06-17 16:28:10|1074.14|1071.26|1074.63|1071.75|1074.88|1072|1074.14|1071.26|0
1655483300000|2022-06-17 16:28:20|1074.14|1071.26|1074.14|1071.26|1074.63|1071.75|1074.14|1071.26|0
1655483310000|2022-06-17 16:28:30|1074.63|1071.75|1075.88|1073|1075.88|1073|1074.63|1071.75|0
1655483320000|2022-06-17 16:28:40|1076.87|1073.99|1077.12|1074.24|1077.12|1074.24|1076.87|1073.99|0
1655483330000|2022-06-17 16:28:50|1077.62|1074.74|1077.87|1074.99|1077.87|1074.99|1077.62|1074.74|0
1655483340000|2022-06-17 16:29:00|1078.36|1075.48|1078.86|1075.98|1078.86|1075.98|1078.36|1075.48|0
1655483350000|2022-06-17 16:29:10|1078.61|1075.73|1078.36|1075.48|1079.11|1076.23|1078.36|1075.48|0
1655483360000|2022-06-17 16:29:20|1078.11|1075.23|1078.86|1075.98|1079.11|1076.23|1078.11|1075.23|0
1655483370000|2022-06-17 16:29:30|1078.36|1075.48|1076.62|1073.74|1078.36|1075.48|1076.62|1073.74|0
1655483380000|2022-06-17 16:29:40|1075.88|1073|1077.87|1074.99|1077.87|1074.99|1075.88|1073|0
1655483390000|2022-06-17 16:29:50|1078.11|1075.23|1077|1074.12|1078.11|1075.23|1077|1074.12|0
1655483400000|2022-06-17 16:30:00|1076.37|1073.49|1076.25|1073.37|1077.12|1074.24|1076.25|1073.37|0
1655483410000|2022-06-17 16:30:10|1075.88|1073|1077.62|1074.74|1077.62|1074.74|1075.88|1073|0
1655483420000|2022-06-17 16:30:20|1077.87|1074.99|1078.11|1075.23|1078.11|1075.23|1077.87|1074.99|0
1655483430000|2022-06-17 16:30:30|1078.36|1075.48|1077.87|1074.99|1078.36|1075.48|1077.87|1074.99|0
1655483440000|2022-06-17 16:30:40|1078.11|1075.23|1077.87|1074.99|1078.11|1075.23|1077.87|1074.99|0
1655483450000|2022-06-17 16:30:50|1078.11|1075.23|1078.11|1075.23|1078.11|1075.23|1078.11|1075.23|0
1655483460000|2022-06-17 16:31:00|1078.36|1075.48|1080.1|1077.22|1080.1|1077.22|1078.36|1075.48|0
1655483470000|2022-06-17 16:31:10|1081.23|1078.35|1081.35|1078.47|1081.85|1078.97|1081.23|1078.35|0
1655483480000|2022-06-17 16:31:20|1081.6|1078.72|1081.73|1078.85|1082.1|1079.22|1081.6|1078.72|0
1655483490000|2022-06-17 16:31:30|1082.1|1079.22|1082.1|1079.22|1082.34|1079.46|1082.1|1079.22|0
1655483500000|2022-06-17 16:31:40|1081.6|1078.72|1081.1|1078.22|1081.6|1078.72|1080.85|1077.97|0
1655483510000|2022-06-17 16:31:50|1080.6|1077.72|1080.85|1077.97|1080.85|1077.97|1080.6|1077.72|0
1655483520000|2022-06-17 16:32:00|1080.35|1077.47|1079.36|1076.48|1080.35|1077.47|1079.36|1076.48|0
1655483530000|2022-06-17 16:32:10|1079.61|1076.73|1079.11|1076.23|1079.86|1076.98|1079.11|1076.23|0
1655483540000|2022-06-17 16:32:20|1078.86|1075.98|1078.86|1075.98|1079.11|1076.23|1078.61|1075.73|0
1655483550000|2022-06-17 16:32:30|1079.36|1076.48|1079.36|1076.48|1079.36|1076.48|1078.61|1075.73|0
1655483560000|2022-06-17 16:32:40|1079.74|1076.86|1079.86|1076.98|1080.35|1077.47|1079.74|1076.86|0
1655483570000|2022-06-17 16:32:50|1080.35|1077.47|1080.1|1077.22|1080.6|1077.72|1080.1|1077.22|0
1655483580000|2022-06-17 16:33:00|1079.61|1076.73|1078.61|1075.73|1080.1|1077.22|1078.61|1075.73|0
1655483590000|2022-06-17 16:33:10|1077.62|1074.74|1077.12|1074.24|1077.87|1074.99|1077.12|1074.24|0
1655483600000|2022-06-17 16:33:20|1077.37|1074.49|1078.49|1075.61|1078.49|1075.61|1077.37|1074.49|0
1655483610000|2022-06-17 16:33:30|1077.87|1074.99|1078.86|1075.98|1078.86|1075.98|1077.87|1074.99|0
1655483630000|2022-06-17 16:33:50|1078.36|1075.48|1076.87|1073.99|1078.36|1075.48|1076.87|1073.99|0
1655483640000|2022-06-17 16:34:00|1076.37|1073.49|1076.62|1073.74|1077.12|1074.24|1076.37|1073.49|0
1655483650000|2022-06-17 16:34:10|1076.87|1073.99|1076.12|1073.24|1077.5|1074.62|1076.12|1073.24|0
1655483660000|2022-06-17 16:34:20|1075.88|1073|1076.87|1073.99|1076.87|1073.99|1075.88|1073|0
1655483670000|2022-06-17 16:34:30|1076.12|1073.24|1075.38|1072.5|1076.12|1073.24|1075.38|1072.5|0
1655483680000|2022-06-17 16:34:40|1075.88|1073|1076.87|1073.99|1076.87|1073.99|1075.88|1073|0
1655483690000|2022-06-17 16:34:50|1077.37|1074.49|1078.61|1075.73|1078.61|1075.73|1077.37|1074.49|0
1655483700000|2022-06-17 16:35:00|1078.36|1075.48|1078.86|1075.98|1078.86|1075.98|1078.36|1075.48|0
1655483710000|2022-06-17 16:35:10|1079.36|1076.48|1079.11|1076.23|1079.36|1076.48|1079.11|1076.23|0
1655483720000|2022-06-17 16:35:20|1079.99|1077.11|1080.1|1077.22|1080.35|1077.47|1079.99|1077.11|0
1655483730000|2022-06-17 16:35:30|1080.6|1077.72|1080.6|1077.72|1080.85|1077.97|1080.1|1077.22|0
1655483740000|2022-06-17 16:35:40|1080.35|1077.47|1079.61|1076.73|1080.35|1077.47|1079.61|1076.73|0
1655483750000|2022-06-17 16:35:50|1080.1|1077.22|1080.6|1077.72|1080.6|1077.72|1080.1|1077.22|0
1655483760000|2022-06-17 16:36:00|1081.1|1078.22|1082.59|1079.71|1082.59|1079.71|1081.1|1078.22|0
1655483770000|2022-06-17 16:36:10|1082.84|1079.96|1083.34|1080.46|1083.59|1080.71|1082.84|1079.96|0
1655483780000|2022-06-17 16:36:20|1083.59|1080.71|1082.09|1079.21|1083.59|1080.71|1082.09|1079.21|0
1655483790000|2022-06-17 16:36:30|1081.6|1078.72|1081.35|1078.47|1081.6|1078.72|1081.23|1078.35|0
1655483800000|2022-06-17 16:36:40|1081.23|1078.35|1081.1|1078.22|1081.23|1078.35|1080.35|1077.47|0
1655483810000|2022-06-17 16:36:50|1080.35|1077.47|1079.61|1076.73|1080.35|1077.47|1078.99|1076.11|0
1655483820000|2022-06-17 16:37:00|1079.11|1076.23|1078.86|1075.98|1079.11|1076.23|1078.86|1075.98|0
1655483830000|2022-06-17 16:37:10|1079.61|1076.73|1080.1|1077.22|1080.1|1077.22|1079.61|1076.73|0
1655483840000|2022-06-17 16:37:20|1079.86|1076.98|1080.23|1077.35|1080.23|1077.35|1079.86|1076.98|0
1655483850000|2022-06-17 16:37:30|1081.1|1078.22|1081.1|1078.22|1081.35|1078.47|1081.1|1078.22|0
1655483860000|2022-06-17 16:37:40|1080.6|1077.72|1079.36|1076.48|1080.6|1077.72|1079.36|1076.48|0
1655483870000|2022-06-17 16:37:50|1079.86|1076.98|1079.61|1076.73|1079.86|1076.98|1079.11|1076.23|0
1655483880000|2022-06-17 16:38:00|1078.61|1075.73|1078.86|1075.98|1079.36|1076.48|1078.61|1075.73|0
1655483890000|2022-06-17 16:38:10|1078.36|1075.48|1079.36|1076.48|1079.36|1076.48|1078.36|1075.48|0
1655483900000|2022-06-17 16:38:20|1079.99|1077.11|1080.35|1077.47|1080.35|1077.47|1079.99|1077.11|0
1655483910000|2022-06-17 16:38:30|1080.1|1077.22|1078.61|1075.73|1080.1|1077.22|1078.61|1075.73|0
1655483920000|2022-06-17 16:38:40|1078.11|1075.23|1075.38|1072.5|1078.11|1075.23|1075.38|1072.5|0
1655483930000|2022-06-17 16:38:50|1075.13|1072.25|1074.13|1071.25|1075.13|1072.25|1074.13|1071.25|0
1655483940000|2022-06-17 16:39:00|1075.13|1072.25|1074.38|1071.5|1075.13|1072.25|1074.38|1071.5|0
1655483950000|2022-06-17 16:39:10|1076.37|1073.49|1075.38|1072.5|1076.87|1073.99|1075.38|1072.5|0
1655483960000|2022-06-17 16:39:20|1074.63|1071.75|1075.63|1072.75|1075.63|1072.75|1074.63|1071.75|0
1655483970000|2022-06-17 16:39:30|1075.88|1073|1074.13|1071.25|1075.88|1073|1074.13|1071.25|0
1655483980000|2022-06-17 16:39:40|1074.38|1071.5|1073.89|1071.01|1074.38|1071.5|1073.89|1071.01|0
1655483990000|2022-06-17 16:39:50|1074.88|1072|1073.89|1071.01|1074.88|1072|1073.89|1071.01|0
1655484000000|2022-06-17 16:40:00|1073.64|1070.76|1075.63|1072.75|1075.63|1072.75|1073.64|1070.76|0
1655484010000|2022-06-17 16:40:10|1075.38|1072.5|1076.87|1073.99|1076.87|1073.99|1075.38|1072.5|0
1655484020000|2022-06-17 16:40:20|1075.88|1073|1076.12|1073.24|1076.12|1073.24|1075.63|1072.75|0
1655484030000|2022-06-17 16:40:30|1075.26|1072.38|1074.88|1072|1075.26|1072.38|1074.88|1072|0
1655484040000|2022-06-17 16:40:40|1074.63|1071.75|1075.13|1072.25|1075.13|1072.25|1074.63|1071.75|0
1655484050000|2022-06-17 16:40:50|1074.13|1071.25|1075.13|1072.25|1075.13|1072.25|1073.64|1070.76|0
1655484060000|2022-06-17 16:41:00|1075.38|1072.5|1073.64|1070.76|1075.38|1072.5|1073.39|1070.51|0
1655484070000|2022-06-17 16:41:10|1072.89|1070.01|1073.14|1070.26|1073.14|1070.26|1072.52|1069.64|0
1655484080000|2022-06-17 16:41:20|1074.13|1071.25|1072.89|1070.01|1074.13|1071.25|1072.89|1070.01|0
1655484090000|2022-06-17 16:41:30|1074.02|1071.14|1074.38|1071.5|1074.38|1071.5|1074.02|1071.14|0
1655484100000|2022-06-17 16:41:40|1074.76|1071.88|1075.63|1072.75|1075.88|1073|1074.76|1071.88|0
1655484110000|2022-06-17 16:41:50|1075.88|1073|1074.63|1071.75|1075.88|1073|1074.63|1071.75|0
1655484120000|2022-06-17 16:42:00|1076.25|1073.37|1076.87|1073.99|1076.87|1073.99|1076.25|1073.37|0
1655484130000|2022-06-17 16:42:10|1077.87|1074.99|1077.62|1074.74|1077.87|1074.99|1077.37|1074.49|0
1655484140000|2022-06-17 16:42:20|1078|1075.12|1078.36|1075.48|1078.36|1075.48|1077.87|1074.99|0
1655484150000|2022-06-17 16:42:30|1077.87|1074.99|1079.36|1076.48|1079.36|1076.48|1077.87|1074.99|0
1655484160000|2022-06-17 16:42:40|1080.1|1077.22|1080.1|1077.22|1080.1|1077.22|1079.86|1076.98|0
1655484170000|2022-06-17 16:42:50|1080.6|1077.72|1080.48|1077.6|1081.35|1078.47|1080.48|1077.6|0
1655484180000|2022-06-17 16:43:00|1080.1|1077.22|1081.1|1078.22|1081.85|1078.97|1080.1|1077.22|0
1655484190000|2022-06-17 16:43:10|1081.85|1078.97|1080.6|1077.72|1081.85|1078.97|1080.6|1077.72|0
1655484200000|2022-06-17 16:43:20|1079.36|1076.48|1079.61|1076.73|1079.61|1076.73|1079.36|1076.48|0
1655484210000|2022-06-17 16:43:30|1079.86|1076.98|1079.11|1076.23|1080.1|1077.22|1079.11|1076.23|0
1655484220000|2022-06-17 16:43:40|1079.36|1076.48|1078.86|1075.98|1079.36|1076.48|1078.61|1075.73|0
1655484230000|2022-06-17 16:43:50|1078.36|1075.48|1078.11|1075.23|1078.86|1075.98|1078.11|1075.23|0
1655484240000|2022-06-17 16:44:00|1077.87|1074.99|1078.86|1075.98|1079.11|1076.23|1077.87|1074.99|0
1655484250000|2022-06-17 16:44:10|1078.74|1075.86|1078.61|1075.73|1079.36|1076.48|1078.61|1075.73|0
1655484260000|2022-06-17 16:44:20|1078.36|1075.48|1075.88|1073|1078.36|1075.48|1075.88|1073|0
1655484270000|2022-06-17 16:44:30|1075.38|1072.5|1075.38|1072.5|1075.63|1072.75|1075.13|1072.25|0
1655484280000|2022-06-17 16:44:40|1074.88|1072|1074.13|1071.25|1075.13|1072.25|1074.13|1071.25|0
1655484290000|2022-06-17 16:44:50|1073.89|1071.01|1073.89|1071.01|1073.89|1071.01|1073.89|1071.01|0
1655484300000|2022-06-17 16:45:00|1072.64|1069.76|1074.13|1071.25|1075.13|1072.25|1072.64|1069.76|0
1655484310000|2022-06-17 16:45:10|1073.89|1071.01|1075.13|1072.25|1075.13|1072.25|1073.89|1071.01|0
1655484320000|2022-06-17 16:45:20|1074.88|1072|1075.38|1072.5|1075.88|1073|1074.88|1072|0
1655484330000|2022-06-17 16:45:30|1075.63|1072.75|1078|1075.12|1078|1075.12|1075.63|1072.75|0
1655484340000|2022-06-17 16:45:40|1077.37|1074.49|1078.61|1075.73|1078.61|1075.73|1077.37|1074.49|0
1655484350000|2022-06-17 16:45:50|1078.36|1075.48|1078.61|1075.73|1078.61|1075.73|1077.12|1074.24|0
1655484360000|2022-06-17 16:46:00|1078.11|1075.23|1078.11|1075.23|1078.61|1075.73|1078.11|1075.23|0
1655484370000|2022-06-17 16:46:10|1078.36|1075.48|1077.12|1074.24|1078.36|1075.48|1077.12|1074.24|0
1655484380000|2022-06-17 16:46:20|1076.37|1073.49|1076.37|1073.49|1076.37|1073.49|1075.63|1072.75|0
1655484390000|2022-06-17 16:46:30|1076.12|1073.24|1075.88|1073|1076.12|1073.24|1075.13|1072.25|0
1655484400000|2022-06-17 16:46:40|1075.13|1072.25|1075.76|1072.88|1075.76|1072.88|1074.88|1072|0
1655484410000|2022-06-17 16:46:50|1074.38|1071.5|1073.89|1071.01|1074.38|1071.5|1073.89|1071.01|0
1655484420000|2022-06-17 16:47:00|1073.27|1070.39|1071.6|1068.72|1073.27|1070.39|1071.6|1068.72|0
1655484430000|2022-06-17 16:47:10|1072.1|1069.22|1073.34|1070.46|1073.34|1070.46|1071.73|1068.85|0
1655484440000|2022-06-17 16:47:20|1073.84|1070.96|1075.08|1072.2|1075.08|1072.2|1073.84|1070.96|0
1655484450000|2022-06-17 16:47:30|1075.33|1072.45|1073.84|1070.96|1075.33|1072.45|1073.84|1070.96|0
1655484460000|2022-06-17 16:47:40|1074.09|1071.21|1075.08|1072.2|1075.58|1072.7|1074.09|1071.21|0
1655484470000|2022-06-17 16:47:50|1074.58|1071.7|1073.09|1070.21|1074.58|1071.7|1073.09|1070.21|0
1655484480000|2022-06-17 16:48:00|1072.59|1069.71|1073.84|1070.96|1073.84|1070.96|1071.85|1068.97|0
1655484490000|2022-06-17 16:48:10|1074.58|1071.7|1074.83|1071.95|1074.83|1071.95|1074.58|1071.7|0
1655484500000|2022-06-17 16:48:20|1074.34|1071.46|1072.59|1069.71|1074.34|1071.46|1072.59|1069.71|0
1655484510000|2022-06-17 16:48:30|1072.84|1069.96|1072.1|1069.22|1072.84|1069.96|1071.85|1068.97|0
1655484520000|2022-06-17 16:48:40|1073.09|1070.21|1073.84|1070.96|1073.84|1070.96|1073.09|1070.21|0
1655484530000|2022-06-17 16:48:50|1073.09|1070.21|1073.09|1070.21|1073.09|1070.21|1072.84|1069.96|0
1655484540000|2022-06-17 16:49:00|1073.34|1070.46|1073.84|1070.96|1074.09|1071.21|1072.84|1069.96|0
1655484550000|2022-06-17 16:49:10|1073.34|1070.46|1071.85|1068.97|1073.34|1070.46|1071.85|1068.97|0
1655484560000|2022-06-17 16:49:20|1073.34|1070.46|1073.34|1070.46|1073.34|1070.46|1073.09|1070.21|0
1655484570000|2022-06-17 16:49:30|1073.09|1070.21|1073.59|1070.71|1073.59|1070.71|1072.59|1069.71|0
1655484580000|2022-06-17 16:49:40|1073.09|1070.21|1073.59|1070.71|1073.59|1070.71|1073.09|1070.21|0
1655484590000|2022-06-17 16:49:50|1073.72|1070.84|1072.1|1069.22|1073.72|1070.84|1072.1|1069.22|0
1655484600000|2022-06-17 16:50:00|1071.85|1068.97|1072.84|1069.96|1073.09|1070.21|1071.85|1068.97|0
1655484610000|2022-06-17 16:50:10|1073.34|1070.46|1072.84|1069.96|1073.34|1070.46|1071.85|1068.97|0
1655484620000|2022-06-17 16:50:20|1073.59|1070.71|1073.84|1070.96|1073.84|1070.96|1073.34|1070.46|0
1655484630000|2022-06-17 16:50:30|1074.58|1071.7|1074.83|1071.95|1074.83|1071.95|1074.58|1071.7|0
1655484640000|2022-06-17 16:50:40|1074.34|1071.46|1074.83|1071.95|1074.83|1071.95|1074.09|1071.21|0
1655484650000|2022-06-17 16:50:50|1074.09|1071.21|1073.34|1070.46|1074.09|1071.21|1073.34|1070.46|0
1655484660000|2022-06-17 16:51:00|1073.59|1070.71|1074.58|1071.7|1074.58|1071.7|1073.09|1070.21|0
1655484670000|2022-06-17 16:51:10|1074.09|1071.21|1074.46|1071.58|1074.46|1071.58|1073.84|1070.96|0
1655484680000|2022-06-17 16:51:20|1074.83|1071.95|1075.33|1072.45|1075.33|1072.45|1074.83|1071.95|0
1655484690000|2022-06-17 16:51:30|1076.08|1073.2|1076.82|1073.94|1076.82|1073.94|1076.08|1073.2|0
1655484700000|2022-06-17 16:51:40|1077.32|1074.44|1078.07|1075.19|1078.07|1075.19|1077.32|1074.44|0
1655484710000|2022-06-17 16:51:50|1078.32|1075.44|1079.56|1076.68|1079.56|1076.68|1078.32|1075.44|0
1655484720000|2022-06-17 16:52:00|1078.94|1076.06|1079.31|1076.43|1079.31|1076.43|1078.94|1076.06|0
1655484730000|2022-06-17 16:52:10|1079.06|1076.18|1079.56|1076.68|1079.56|1076.68|1078.81|1075.93|0
1655484740000|2022-06-17 16:52:20|1079.31|1076.43|1079.56|1076.68|1079.56|1076.68|1079.31|1076.43|0
1655484750000|2022-06-17 16:52:30|1080.06|1077.18|1080.31|1077.43|1080.31|1077.43|1080.06|1077.18|0
1655484760000|2022-06-17 16:52:40|1079.56|1076.68|1080.31|1077.43|1080.56|1077.68|1079.56|1076.68|0
1655484770000|2022-06-17 16:52:50|1080.8|1077.92|1079.81|1076.93|1081.05|1078.17|1079.81|1076.93|0
1655484780000|2022-06-17 16:53:00|1080.56|1077.68|1080.31|1077.43|1080.8|1077.92|1080.31|1077.43|0
1655484790000|2022-06-17 16:53:10|1081.05|1078.17|1082.55|1079.67|1082.55|1079.67|1081.05|1078.17|0
1655484800000|2022-06-17 16:53:20|1082.8|1079.92|1083.04|1080.16|1083.54|1080.66|1082.8|1079.92|0
1655484810000|2022-06-17 16:53:30|1082.55|1079.67|1083.04|1080.16|1083.04|1080.16|1082.55|1079.67|0
1655484820000|2022-06-17 16:53:40|1083.29|1080.41|1083.29|1080.41|1083.29|1080.41|1083.29|1080.41|0
1655484830000|2022-06-17 16:53:50|1083.04|1080.16|1083.29|1080.41|1083.29|1080.41|1083.04|1080.16|0
1655484840000|2022-06-17 16:54:00|1083.54|1080.66|1083.54|1080.66|1083.54|1080.66|1082.55|1079.67|0
1655484850000|2022-06-17 16:54:10|1083.29|1080.41|1083.29|1080.41|1083.54|1080.66|1083.17|1080.29|0
1655484860000|2022-06-17 16:54:20|1083.34|1080.46|1083.84|1080.96|1083.84|1080.96|1083.09|1080.21|0
1655484870000|2022-06-17 16:54:30|1083.97|1081.09|1083.09|1080.21|1084.09|1081.21|1083.09|1080.21|0
1655484880000|2022-06-17 16:54:40|1082.35|1079.47|1081.85|1078.97|1082.35|1079.47|1081.6|1078.72|0
1655484900000|2022-06-17 16:55:00|1081.35|1078.47|1082.1|1079.22|1082.35|1079.47|1081.35|1078.47|0
1655484910000|2022-06-17 16:55:10|1081.6|1078.72|1081.73|1078.85|1081.73|1078.85|1081.35|1078.47|0
1655484920000|2022-06-17 16:55:20|1080.61|1077.73|1079.11|1076.23|1080.61|1077.73|1079.11|1076.23|0
1655484930000|2022-06-17 16:55:30|1079.36|1076.48|1079.61|1076.73|1079.61|1076.73|1079.36|1076.48|0
1655484940000|2022-06-17 16:55:40|1079.11|1076.23|1080.86|1077.98|1080.86|1077.98|1079.11|1076.23|0
1655484950000|2022-06-17 16:55:50|1081.35|1078.47|1080.86|1077.98|1081.35|1078.47|1080.86|1077.98|0
1655484960000|2022-06-17 16:56:00|1082.35|1079.47|1081.1|1078.22|1082.6|1079.72|1081.1|1078.22|0
1655484970000|2022-06-17 16:56:10|1080.61|1077.73|1080.86|1077.98|1081.1|1078.22|1080.36|1077.48|0
1655484980000|2022-06-17 16:56:20|1080.61|1077.73|1080.36|1077.48|1080.86|1077.98|1080.36|1077.48|0
1655484990000|2022-06-17 16:56:30|1079.86|1076.98|1080.11|1077.23|1080.11|1077.23|1079.86|1076.98|0
1655485000000|2022-06-17 16:56:40|1079.86|1076.98|1078.5|1075.62|1079.86|1076.98|1078.5|1075.62|0
1655485010000|2022-06-17 16:56:50|1078.37|1075.49|1079.99|1077.11|1080.11|1077.23|1078.37|1075.49|0
1655485020000|2022-06-17 16:57:00|1080.86|1077.98|1080.86|1077.98|1081.35|1078.47|1080.86|1077.98|0
1655485030000|2022-06-17 16:57:10|1080.11|1077.23|1079.61|1076.73|1080.11|1077.23|1079.11|1076.23|0
1655485040000|2022-06-17 16:57:20|1079.36|1076.48|1079.36|1076.48|1080.11|1077.23|1079.36|1076.48|0
1655485050000|2022-06-17 16:57:30|1079.11|1076.23|1079.11|1076.23|1079.36|1076.48|1079.11|1076.23|0
1655485060000|2022-06-17 16:57:40|1079.61|1076.73|1079.36|1076.48|1079.86|1076.98|1079.36|1076.48|0
1655485070000|2022-06-17 16:57:50|1078.87|1075.99|1080.61|1077.73|1080.86|1077.98|1078.87|1075.99|0
1655485080000|2022-06-17 16:58:00|1081.1|1078.22|1080.11|1077.23|1081.35|1078.47|1080.11|1077.23|0
1655485090000|2022-06-17 16:58:10|1079.86|1076.98|1078.62|1075.74|1079.86|1076.98|1078.37|1075.49|0
1655485100000|2022-06-17 16:58:20|1078.12|1075.24|1077.62|1074.74|1078.12|1075.24|1077.62|1074.74|0
1655485110000|2022-06-17 16:58:30|1077.37|1074.49|1075.13|1072.25|1077.37|1074.49|1075.13|1072.25|0
1655485120000|2022-06-17 16:58:40|1074.64|1071.76|1074.89|1072.01|1075.88|1073|1074.64|1071.76|0
1655485130000|2022-06-17 16:58:50|1075.13|1072.25|1076.88|1074|1076.88|1074|1075.13|1072.25|0
1655485140000|2022-06-17 16:59:00|1077.37|1074.49|1076.88|1074|1077.37|1074.49|1076.88|1074|0
1655485150000|2022-06-17 16:59:10|1076.63|1073.75|1076.88|1074|1077.5|1074.62|1076.63|1073.75|0
1655485160000|2022-06-17 16:59:20|1076.38|1073.5|1075.63|1072.75|1076.38|1073.5|1075.63|1072.75|0
1655485170000|2022-06-17 16:59:30|1076.13|1073.25|1076.88|1074|1077.12|1074.24|1076.13|1073.25|0
1655485180000|2022-06-17 16:59:40|1076.63|1073.75|1076.63|1073.75|1076.63|1073.75|1076.38|1073.5|0
1655485190000|2022-06-17 16:59:50|1076.88|1074|1077|1074.12|1077.37|1074.49|1076.88|1074|0
1655485200000|2022-06-17 17:00:00|1076.88|1074|1077.12|1074.24|1077.12|1074.24|1076.88|1074|0
1655485210000|2022-06-17 17:00:10|1076.63|1073.75|1075.88|1073|1076.63|1073.75|1075.88|1073|0
1655485220000|2022-06-17 17:00:20|1077.37|1074.49|1078.12|1075.24|1078.12|1075.24|1077.37|1074.49|0
1655485230000|2022-06-17 17:00:30|1078.62|1075.74|1079.36|1076.48|1079.61|1076.73|1078.62|1075.74|0
1655485240000|2022-06-17 17:00:40|1078.12|1075.24|1076.38|1073.5|1078.12|1075.24|1076.38|1073.5|0
1655485250000|2022-06-17 17:00:50|1075.38|1072.5|1075.88|1073|1075.88|1073|1075.13|1072.25|0
1655485260000|2022-06-17 17:01:00|1075.38|1072.5|1075.88|1073|1075.88|1073|1074.64|1071.76|0
1655485270000|2022-06-17 17:01:10|1075.13|1072.25|1075.63|1072.75|1075.88|1073|1075.13|1072.25|0
1655485280000|2022-06-17 17:01:20|1074.64|1071.76|1074.64|1071.76|1074.64|1071.76|1074.64|1071.76|0
1655485290000|2022-06-17 17:01:30|1074.14|1071.26|1073.64|1070.76|1074.14|1071.26|1073.64|1070.76|0
1655485300000|2022-06-17 17:01:40|1073.39|1070.51|1072.9|1070.02|1073.39|1070.51|1072.65|1069.77|0
1655485310000|2022-06-17 17:01:50|1072.15|1069.27|1073.64|1070.76|1073.64|1070.76|1072.15|1069.27|0
1655485320000|2022-06-17 17:02:00|1073.14|1070.26|1072.65|1069.77|1073.64|1070.76|1072.4|1069.52|0
1655485330000|2022-06-17 17:02:10|1071.9|1069.02|1069.91|1067.03|1071.9|1069.02|1069.91|1067.03|0
1655485340000|2022-06-17 17:02:20|1069.66|1066.78|1071.4|1068.52|1071.4|1068.52|1069.66|1066.78|0
1655485350000|2022-06-17 17:02:30|1072.28|1069.4|1070.66|1067.78|1072.28|1069.4|1070.66|1067.78|0
1655485360000|2022-06-17 17:02:40|1069.66|1066.78|1070.29|1067.41|1070.29|1067.41|1069.66|1066.78|0
1655485370000|2022-06-17 17:02:50|1070.66|1067.78|1070.91|1068.03|1071.4|1068.52|1070.66|1067.78|0
1655485380000|2022-06-17 17:03:00|1070.41|1067.53|1070.41|1067.53|1071.4|1068.52|1070.41|1067.53|0
1655485390000|2022-06-17 17:03:10|1070.16|1067.28|1071.16|1068.28|1071.16|1068.28|1069.91|1067.03|0
1655485400000|2022-06-17 17:03:20|1071.9|1069.02|1071.4|1068.52|1071.9|1069.02|1071.28|1068.4|0
1655485410000|2022-06-17 17:03:30|1071.78|1068.9|1071.65|1068.77|1071.78|1068.9|1071.65|1068.77|0
1655485420000|2022-06-17 17:03:40|1071.9|1069.02|1071.9|1069.02|1072.15|1069.27|1071.65|1068.77|0
1655485430000|2022-06-17 17:03:50|1071.4|1068.52|1071.4|1068.52|1071.65|1068.77|1071.4|1068.52|0
1655485440000|2022-06-17 17:04:00|1071.16|1068.28|1069.41|1066.53|1071.16|1068.28|1069.41|1066.53|0
1655485450000|2022-06-17 17:04:10|1069.17|1066.29|1068.42|1065.54|1069.17|1066.29|1068.42|1065.54|0
1655485460000|2022-06-17 17:04:20|1068.67|1065.79|1068.42|1065.54|1068.67|1065.79|1068.17|1065.29|0
1655485470000|2022-06-17 17:04:30|1068.8|1065.92|1068.17|1065.29|1069.41|1066.53|1068.17|1065.29|0
1655485480000|2022-06-17 17:04:40|1068.42|1065.54|1067.92|1065.04|1068.42|1065.54|1067.92|1065.04|0
1655485490000|2022-06-17 17:04:50|1068.17|1065.29|1067.67|1064.79|1068.17|1065.29|1067.67|1064.79|0
1655485500000|2022-06-17 17:05:00|1068.17|1065.29|1066.18|1063.3|1068.42|1065.54|1065.93|1063.05|0
1655485510000|2022-06-17 17:05:10|1065.44|1062.56|1065.69|1062.81|1065.69|1062.81|1064.94|1062.06|0
1655485520000|2022-06-17 17:05:20|1065.44|1062.56|1064.69|1061.81|1065.44|1062.56|1064.69|1061.81|0
1655485530000|2022-06-17 17:05:30|1064.44|1061.56|1063.2|1060.32|1064.69|1061.81|1063.2|1060.32|0
1655485540000|2022-06-17 17:05:40|1062.95|1060.07|1064.44|1061.56|1065.19|1062.31|1062.95|1060.07|0
1655485550000|2022-06-17 17:05:50|1062.95|1060.07|1062.7|1059.82|1062.95|1060.07|1062.7|1059.82|0
1655485560000|2022-06-17 17:06:00|1063.7|1060.82|1063.95|1061.07|1063.95|1061.07|1062.95|1060.07|0
1655485570000|2022-06-17 17:06:10|1064.19|1061.31|1064.94|1062.06|1064.94|1062.06|1064.19|1061.31|0
1655485580000|2022-06-17 17:06:20|1065.44|1062.56|1065.69|1062.81|1065.69|1062.81|1065.19|1062.31|0
1655485590000|2022-06-17 17:06:30|1065.93|1063.05|1064.69|1061.81|1065.93|1063.05|1064.69|1061.81|0
1655485600000|2022-06-17 17:06:40|1065.32|1062.44|1063.45|1060.57|1065.32|1062.44|1063.45|1060.57|0
1655485610000|2022-06-17 17:06:50|1063.95|1061.07|1064.07|1061.19|1064.19|1061.31|1063.95|1061.07|0
1655485620000|2022-06-17 17:07:00|1064.19|1061.31|1062.95|1060.07|1064.19|1061.31|1062.95|1060.07|0
1655485630000|2022-06-17 17:07:10|1062.7|1059.82|1062.95|1060.07|1062.95|1060.07|1062.7|1059.82|0
1655485640000|2022-06-17 17:07:20|1062.58|1059.7|1062.45|1059.57|1062.7|1059.82|1062.45|1059.57|0
1655485650000|2022-06-17 17:07:30|1058.97|1056.09|1059.22|1056.34|1059.47|1056.59|1058.97|1056.09|0
1655485660000|2022-06-17 17:07:40|1059.47|1056.59|1059.47|1056.59|1059.47|1056.59|1059.22|1056.34|0
1655485670000|2022-06-17 17:07:50|1059.72|1056.84|1059.47|1056.59|1059.97|1057.09|1059.47|1056.59|0
1655485680000|2022-06-17 17:08:00|1059.97|1057.09|1058.97|1056.09|1059.97|1057.09|1058.48|1055.6|0
1655485690000|2022-06-17 17:08:10|1058.48|1055.6|1058.73|1055.85|1058.73|1055.85|1058.23|1055.35|0
1655485700000|2022-06-17 17:08:20|1058.23|1055.35|1056.99|1054.11|1058.23|1055.35|1056.99|1054.11|0
1655485710000|2022-06-17 17:08:30|1057.48|1054.6|1058.23|1055.35|1058.23|1055.35|1057.48|1054.6|0
1655485720000|2022-06-17 17:08:40|1057.48|1054.6|1056.74|1053.86|1057.48|1054.6|1056.74|1053.86|0
1655485730000|2022-06-17 17:08:50|1057.98|1055.1|1056.49|1053.61|1058.11|1055.23|1056.49|1053.61|0
1655485740000|2022-06-17 17:09:00|1056.99|1054.11|1056.24|1053.36|1056.99|1054.11|1056.24|1053.36|0
1655485750000|2022-06-17 17:09:10|1055.99|1053.11|1054|1051.12|1055.99|1053.11|1053.76|1050.88|0
1655485760000|2022-06-17 17:09:20|1053.76|1050.88|1054|1051.12|1054.5|1051.62|1053.76|1050.88|0
1655485770000|2022-06-17 17:09:30|1053.76|1050.88|1053.01|1050.13|1053.76|1050.88|1053.01|1050.13|0
1655485780000|2022-06-17 17:09:40|1053.26|1050.38|1053.01|1050.13|1053.26|1050.38|1053.01|1050.13|0
1655485790000|2022-06-17 17:09:50|1052.76|1049.88|1054.25|1051.37|1054.25|1051.37|1052.76|1049.88|0
1655485800000|2022-06-17 17:10:00|1053.76|1050.88|1055|1052.12|1055|1052.12|1053.76|1050.88|0
1655485810000|2022-06-17 17:10:10|1055.25|1052.37|1055|1052.12|1055.25|1052.37|1054.5|1051.62|0
1655485820000|2022-06-17 17:10:20|1055.25|1052.37|1056.12|1053.24|1056.24|1053.36|1055.25|1052.37|0
1655485830000|2022-06-17 17:10:30|1056.24|1053.36|1056.49|1053.61|1056.74|1053.86|1055.99|1053.11|0
1655485840000|2022-06-17 17:10:40|1056.74|1053.86|1058.23|1055.35|1058.23|1055.35|1056.74|1053.86|0
1655485850000|2022-06-17 17:10:50|1057.73|1054.85|1056.99|1054.11|1057.73|1054.85|1056.99|1054.11|0
1655485860000|2022-06-17 17:11:00|1055.99|1053.11|1055.49|1052.61|1055.99|1053.11|1055.49|1052.61|0
1655485870000|2022-06-17 17:11:10|1054.75|1051.87|1053.51|1050.63|1054.75|1051.87|1053.51|1050.63|0
1655485880000|2022-06-17 17:11:20|1052.76|1049.88|1053.26|1050.38|1053.26|1050.38|1052.26|1049.38|0
1655485890000|2022-06-17 17:11:30|1053.76|1050.88|1052.76|1049.88|1053.76|1050.88|1052.51|1049.63|0
1655485900000|2022-06-17 17:11:40|1054.25|1051.37|1054.25|1051.37|1054.38|1051.5|1054|1051.12|0
1655485910000|2022-06-17 17:11:50|1054.5|1051.62|1053.51|1050.63|1054.5|1051.62|1053.51|1050.63|0
1655485920000|2022-06-17 17:12:00|1052.76|1049.88|1052.15|1049.27|1052.89|1050.01|1052.15|1049.27|0
1655485930000|2022-06-17 17:12:10|1050.53|1047.65|1049.53|1046.65|1050.53|1047.65|1049.53|1046.65|0
1655485940000|2022-06-17 17:12:20|1049.78|1046.9|1048.79|1045.91|1049.78|1046.9|1048.79|1045.91|0
1655485950000|2022-06-17 17:12:30|1048.54|1045.66|1047.3|1044.42|1049.03|1046.15|1047.3|1044.42|0
1655485960000|2022-06-17 17:12:40|1046.8|1043.92|1047.05|1044.17|1047.05|1044.17|1046.55|1043.67|0
1655485970000|2022-06-17 17:12:50|1047.3|1044.42|1047.18|1044.3|1047.3|1044.42|1047.18|1044.3|0
1655485980000|2022-06-17 17:13:00|1047.3|1044.42|1046.55|1043.67|1047.3|1044.42|1046.55|1043.67|0
1655485990000|2022-06-17 17:13:10|1046.8|1043.92|1047.05|1044.17|1047.3|1044.42|1046.8|1043.92|0
1655486000000|2022-06-17 17:13:20|1047.54|1044.66|1048.54|1045.66|1048.54|1045.66|1047.54|1044.66|0
1655486010000|2022-06-17 17:13:30|1048.79|1045.91|1049.03|1046.15|1049.03|1046.15|1048.04|1045.16|0
1655486020000|2022-06-17 17:13:40|1048.79|1045.91|1050.77|1047.89|1050.77|1047.89|1048.79|1045.91|0
1655486030000|2022-06-17 17:13:50|1050.53|1047.65|1051.52|1048.64|1051.52|1048.64|1050.53|1047.65|0
1655486040000|2022-06-17 17:14:00|1051.02|1048.14|1052.26|1049.38|1053.26|1050.38|1051.02|1048.14|0
1655486050000|2022-06-17 17:14:10|1052.02|1049.14|1051.52|1048.64|1052.02|1049.14|1051.27|1048.39|0
1655486060000|2022-06-17 17:14:20|1050.77|1047.89|1050.77|1047.89|1051.02|1048.14|1050.77|1047.89|0
1655486070000|2022-06-17 17:14:30|1050.53|1047.65|1050.28|1047.4|1050.77|1047.89|1050.28|1047.4|0
1655486080000|2022-06-17 17:14:40|1051.02|1048.14|1051.27|1048.39|1051.27|1048.39|1051.02|1048.14|0
1655486090000|2022-06-17 17:14:50|1050.28|1047.4|1050.03|1047.15|1050.53|1047.65|1050.03|1047.15|0
1655486100000|2022-06-17 17:15:00|1050.65|1047.77|1051.02|1048.14|1051.02|1048.14|1050.65|1047.77|0
1655486110000|2022-06-17 17:15:10|1051.77|1048.89|1051.27|1048.39|1052.76|1049.88|1051.27|1048.39|0
1655486120000|2022-06-17 17:15:20|1051.77|1048.89|1051.27|1048.39|1052.02|1049.14|1051.27|1048.39|0
1655486130000|2022-06-17 17:15:30|1052.26|1049.38|1053.01|1050.13|1053.01|1050.13|1052.26|1049.38|0
1655486140000|2022-06-17 17:15:40|1053.51|1050.63|1055|1052.12|1055|1052.12|1053.51|1050.63|0
1655486150000|2022-06-17 17:15:50|1055.25|1052.37|1055.49|1052.61|1055.49|1052.61|1055.25|1052.37|0
1655486160000|2022-06-17 17:16:00|1055.25|1052.37|1055.99|1053.11|1055.99|1053.11|1055.25|1052.37|0
1655486170000|2022-06-17 17:16:10|1055.74|1052.86|1055.74|1052.86|1056.24|1053.36|1055|1052.12|0
1655486180000|2022-06-17 17:16:20|1056.24|1053.36|1054.75|1051.87|1056.24|1053.36|1054.75|1051.87|0
1655486190000|2022-06-17 17:16:30|1053.76|1050.88|1053.51|1050.63|1054|1051.12|1053.51|1050.63|0
1655486200000|2022-06-17 17:16:40|1054|1051.12|1053.76|1050.88|1054|1051.12|1053.76|1050.88|0
1655486210000|2022-06-17 17:16:50|1054.25|1051.37|1053.01|1050.13|1054.25|1051.37|1053.01|1050.13|0
1655486220000|2022-06-17 17:17:00|1053.26|1050.38|1053.26|1050.38|1053.26|1050.38|1053.01|1050.13|0
1655486230000|2022-06-17 17:17:10|1053.51|1050.63|1054|1051.12|1054|1051.12|1053.26|1050.38|0
1655486240000|2022-06-17 17:17:20|1053.76|1050.88|1053.01|1050.13|1053.76|1050.88|1053.01|1050.13|0
1655486250000|2022-06-17 17:17:30|1053.26|1050.38|1051.77|1048.89|1053.26|1050.38|1051.77|1048.89|0
1655486260000|2022-06-17 17:17:40|1051.27|1048.39|1051.52|1048.64|1051.77|1048.89|1051.27|1048.39|0
1655486270000|2022-06-17 17:17:50|1051.77|1048.89|1052.02|1049.14|1052.26|1049.38|1051.52|1048.64|0
1655486280000|2022-06-17 17:18:00|1050.77|1047.89|1052.02|1049.14|1052.02|1049.14|1050.53|1047.65|0
1655486290000|2022-06-17 17:18:10|1052.26|1049.38|1052.53|1049.65|1052.76|1049.88|1052.26|1049.38|0
1655486300000|2022-06-17 17:18:20|1052.78|1049.9|1052.19|1049.31|1052.94|1050.06|1052.19|1049.31|0
1655486310000|2022-06-17 17:18:30|1052.94|1050.06|1051.7|1048.82|1052.94|1050.06|1051.7|1048.82|0
1655486320000|2022-06-17 17:18:40|1051.94|1049.06|1052.19|1049.31|1052.19|1049.31|1051.2|1048.32|0
1655486330000|2022-06-17 17:18:50|1052.44|1049.56|1053.93|1051.05|1053.93|1051.05|1052.44|1049.56|0
1655486340000|2022-06-17 17:19:00|1054.18|1051.3|1053.68|1050.8|1054.43|1051.55|1053.68|1050.8|0
1655486350000|2022-06-17 17:19:10|1054.43|1051.55|1054.93|1052.05|1054.93|1052.05|1054.43|1051.55|0
1655486360000|2022-06-17 17:19:20|1054.68|1051.8|1053.68|1050.8|1054.68|1051.8|1053.68|1050.8|0
1655486370000|2022-06-17 17:19:30|1053.19|1050.31|1052.69|1049.81|1053.19|1050.31|1052.69|1049.81|0
1655486380000|2022-06-17 17:19:40|1052.94|1050.06|1052.69|1049.81|1052.94|1050.06|1052.69|1049.81|0
1655486390000|2022-06-17 17:19:50|1052.44|1049.56|1053.68|1050.8|1053.68|1050.8|1052.44|1049.56|0
1655486400000|2022-06-17 17:20:00|1054.43|1051.55|1055.3|1052.42|1055.3|1052.42|1054.43|1051.55|0
1655486410000|2022-06-17 17:20:10|1055.18|1052.3|1054.68|1051.8|1055.18|1052.3|1054.43|1051.55|0
1655486420000|2022-06-17 17:20:20|1054.93|1052.05|1053.93|1051.05|1055.18|1052.3|1053.93|1051.05|0
1655486430000|2022-06-17 17:20:30|1054.81|1051.93|1055.55|1052.67|1055.55|1052.67|1054.81|1051.93|0
1655486440000|2022-06-17 17:20:40|1055.18|1052.3|1056.42|1053.54|1056.42|1053.54|1055.18|1052.3|0
1655486450000|2022-06-17 17:20:50|1056.17|1053.29|1056.67|1053.79|1056.67|1053.79|1056.17|1053.29|0
1655486460000|2022-06-17 17:21:00|1056.17|1053.29|1056.67|1053.79|1056.67|1053.79|1056.17|1053.29|0
1655486470000|2022-06-17 17:21:10|1056.92|1054.04|1055.67|1052.79|1056.92|1054.04|1055.67|1052.79|0
1655486480000|2022-06-17 17:21:20|1055.18|1052.3|1055.92|1053.04|1055.92|1053.04|1054.93|1052.05|0
1655486490000|2022-06-17 17:21:30|1055.18|1052.3|1054.93|1052.05|1055.42|1052.54|1054.93|1052.05|0
1655486500000|2022-06-17 17:21:40|1055.67|1052.79|1054.93|1052.05|1055.67|1052.79|1054.68|1051.8|0
1655486510000|2022-06-17 17:21:50|1055.92|1053.04|1056.92|1054.04|1056.92|1054.04|1055.92|1053.04|0
1655486520000|2022-06-17 17:22:00|1056.42|1053.54|1056.67|1053.79|1057.16|1054.28|1056.42|1053.54|0
1655486530000|2022-06-17 17:22:10|1057.16|1054.28|1055.92|1053.04|1057.16|1054.28|1055.67|1052.79|0
1655486540000|2022-06-17 17:22:20|1056.17|1053.29|1056.67|1053.79|1056.67|1053.79|1056.17|1053.29|0
1655486550000|2022-06-17 17:22:30|1056.55|1053.67|1057.16|1054.28|1057.16|1054.28|1056.55|1053.67|0
1655486560000|2022-06-17 17:22:40|1056.92|1054.04|1057.22|1054.34|1057.22|1054.34|1056.92|1054.04|0
1655486570000|2022-06-17 17:22:50|1056.97|1054.09|1057.47|1054.59|1057.96|1055.08|1056.97|1054.09|0
1655486580000|2022-06-17 17:23:00|1057.22|1054.34|1059.24|1056.36|1059.24|1056.36|1057.22|1054.34|0
1655486590000|2022-06-17 17:23:10|1058.74|1055.86|1058.24|1055.36|1058.99|1056.11|1058.24|1055.36|0
1655486600000|2022-06-17 17:23:20|1057.5|1054.62|1057.25|1054.37|1057.5|1054.62|1056.75|1053.87|0
1655486610000|2022-06-17 17:23:30|1057|1054.12|1057.25|1054.37|1057.25|1054.37|1056.75|1053.87|0
1655486620000|2022-06-17 17:23:40|1057.5|1054.62|1057.25|1054.37|1057.5|1054.62|1056.75|1053.87|0
1655486630000|2022-06-17 17:23:50|1057.5|1054.62|1057.75|1054.87|1057.75|1054.87|1057.5|1054.62|0
1655486640000|2022-06-17 17:24:00|1057.13|1054.25|1057.25|1054.37|1058.24|1055.36|1057.13|1054.25|0
1655486650000|2022-06-17 17:24:10|1057|1054.12|1054.76|1051.88|1057|1054.12|1054.76|1051.88|0
1655486660000|2022-06-17 17:24:20|1054.27|1051.39|1054.76|1051.88|1054.76|1051.88|1054.27|1051.39|0
1655486670000|2022-06-17 17:24:30|1055.01|1052.13|1054.27|1051.39|1055.01|1052.13|1054.27|1051.39|0
1655486680000|2022-06-17 17:24:40|1053.77|1050.89|1053.52|1050.64|1053.77|1050.89|1053.52|1050.64|0
1655486690000|2022-06-17 17:24:50|1053.03|1050.15|1053.03|1050.15|1053.27|1050.39|1053.03|1050.15|0
1655486700000|2022-06-17 17:25:00|1052.53|1049.65|1054.27|1051.39|1054.27|1051.39|1052.53|1049.65|0
1655486710000|2022-06-17 17:25:10|1054.02|1051.14|1054.02|1051.14|1054.52|1051.64|1054.02|1051.14|0
1655486720000|2022-06-17 17:25:20|1054.27|1051.39|1056.5|1053.62|1056.75|1053.87|1054.27|1051.39|0
1655486730000|2022-06-17 17:25:30|1056.75|1053.87|1056.5|1053.62|1057.25|1054.37|1056.5|1053.62|0
1655486740000|2022-06-17 17:25:40|1057|1054.12|1056.75|1053.87|1057|1054.12|1056.75|1053.87|0
1655486750000|2022-06-17 17:25:50|1057|1054.12|1056.75|1053.87|1057.99|1055.11|1056.75|1053.87|0
1655486760000|2022-06-17 17:26:00|1057.25|1054.37|1057.99|1055.11|1058.24|1055.36|1057.25|1054.37|0
1655486770000|2022-06-17 17:26:10|1058.49|1055.61|1058.99|1056.11|1058.99|1056.11|1057.75|1054.87|0
1655486780000|2022-06-17 17:26:20|1059.24|1056.36|1059.73|1056.85|1059.73|1056.85|1058.99|1056.11|0
1655486790000|2022-06-17 17:26:30|1060.23|1057.35|1059.73|1056.85|1060.73|1057.85|1059.73|1056.85|0
1655486800000|2022-06-17 17:26:40|1059.49|1056.61|1059.98|1057.1|1060.48|1057.6|1059.49|1056.61|0
1655486810000|2022-06-17 17:26:50|1060.73|1057.85|1060.48|1057.6|1060.86|1057.98|1060.48|1057.6|0
1655486820000|2022-06-17 17:27:00|1060.73|1057.85|1060.48|1057.6|1060.73|1057.85|1059.98|1057.1|0
1655486830000|2022-06-17 17:27:10|1061.72|1058.84|1061.47|1058.59|1061.97|1059.09|1061.47|1058.59|0
1655486840000|2022-06-17 17:27:20|1060.48|1057.6|1060.23|1057.35|1060.48|1057.6|1059.98|1057.1|0
1655486850000|2022-06-17 17:27:30|1059.98|1057.1|1059.24|1056.36|1059.98|1057.1|1058.99|1056.11|0
1655486860000|2022-06-17 17:27:40|1058.49|1055.61|1057.75|1054.87|1058.49|1055.61|1057.75|1054.87|0
1655486870000|2022-06-17 17:27:50|1058.49|1055.61|1059.24|1056.36|1059.24|1056.36|1058.49|1055.61|0
1655486880000|2022-06-17 17:28:00|1059.73|1056.85|1060.23|1057.35|1060.23|1057.35|1059.73|1056.85|0
1655486890000|2022-06-17 17:28:10|1060.48|1057.6|1061.72|1058.84|1061.72|1058.84|1060.48|1057.6|0
1655486900000|2022-06-17 17:28:20|1060.48|1057.6|1061.97|1059.09|1061.97|1059.09|1060.48|1057.6|0
1655486910000|2022-06-17 17:28:30|1061.72|1058.84|1061.72|1058.84|1061.97|1059.09|1061.47|1058.59|0
1655486920000|2022-06-17 17:28:40|1061.6|1058.72|1061.6|1058.72|1061.6|1058.72|1061.6|1058.72|0
1655486930000|2022-06-17 17:28:50|1061.97|1059.09|1060.73|1057.85|1061.97|1059.09|1060.73|1057.85|0
1655486940000|2022-06-17 17:29:00|1060.98|1058.1|1060.48|1057.6|1061.47|1058.59|1060.48|1057.6|0
1655486950000|2022-06-17 17:29:10|1060.23|1057.35|1060.23|1057.35|1060.23|1057.35|1059.98|1057.1|0
1655486960000|2022-06-17 17:29:20|1060.48|1057.6|1061.47|1058.59|1061.47|1058.59|1060.48|1057.6|0
1655486970000|2022-06-17 17:29:30|1061.72|1058.84|1062.47|1059.59|1062.47|1059.59|1061.72|1058.84|0
1655486980000|2022-06-17 17:29:40|1062.22|1059.34|1061.97|1059.09|1062.96|1060.08|1061.97|1059.09|0
1655486990000|2022-06-17 17:29:50|1062.22|1059.34|1061.72|1058.84|1062.47|1059.59|1061.72|1058.84|0
1655487000000|2022-06-17 17:30:00|1061.47|1058.59|1060.73|1057.85|1061.47|1058.59|1060.73|1057.85|0
1655487010000|2022-06-17 17:30:10|1060.23|1057.35|1060.73|1057.85|1060.73|1057.85|1060.23|1057.35|0
1655487020000|2022-06-17 17:30:20|1060.98|1058.1|1060.73|1057.85|1060.98|1058.1|1060.73|1057.85|0
1655487030000|2022-06-17 17:30:30|1060.98|1058.1|1060.48|1057.6|1060.98|1058.1|1060.23|1057.35|0
1655487040000|2022-06-17 17:30:40|1059.98|1057.1|1059.98|1057.1|1060.48|1057.6|1059.98|1057.1|0
1655487050000|2022-06-17 17:30:50|1060.73|1057.85|1061.72|1058.84|1061.72|1058.84|1060.73|1057.85|0
1655487060000|2022-06-17 17:31:00|1061.22|1058.34|1060.73|1057.85|1061.47|1058.59|1060.73|1057.85|0
1655487070000|2022-06-17 17:31:10|1061.22|1058.34|1060.48|1057.6|1061.22|1058.34|1060.23|1057.35|0
1655487080000|2022-06-17 17:31:20|1061.22|1058.34|1062.47|1059.59|1062.72|1059.84|1061.22|1058.34|0
1655487090000|2022-06-17 17:31:30|1061.72|1058.84|1062.22|1059.34|1062.22|1059.34|1061.47|1058.59|0
1655487100000|2022-06-17 17:31:40|1062.6|1059.72|1063.21|1060.33|1063.21|1060.33|1062.6|1059.72|0
1655487110000|2022-06-17 17:31:50|1063.96|1061.08|1063.59|1060.71|1063.96|1061.08|1063.46|1060.58|0
1655487120000|2022-06-17 17:32:00|1064.95|1062.07|1065.2|1062.32|1065.45|1062.57|1064.7|1061.82|0
1655487130000|2022-06-17 17:32:10|1064.7|1061.82|1065.45|1062.57|1065.7|1062.82|1064.7|1061.82|0
1655487140000|2022-06-17 17:32:20|1066.2|1063.32|1064.7|1061.82|1066.2|1063.32|1064.7|1061.82|0
1655487150000|2022-06-17 17:32:30|1063.96|1061.08|1064.95|1062.07|1064.95|1062.07|1063.96|1061.08|0
1655487160000|2022-06-17 17:32:40|1064.83|1061.95|1065.33|1062.45|1065.33|1062.45|1064.7|1061.82|0
1655487170000|2022-06-17 17:32:50|1065.95|1063.07|1064.95|1062.07|1065.95|1063.07|1064.95|1062.07|0
1655487180000|2022-06-17 17:33:00|1065.2|1062.32|1063.46|1060.58|1065.45|1062.57|1063.46|1060.58|0
1655487190000|2022-06-17 17:33:10|1063.71|1060.83|1063.21|1060.33|1063.71|1060.83|1062.96|1060.08|0
1655487200000|2022-06-17 17:33:20|1062.96|1060.08|1062.72|1059.84|1063.46|1060.58|1062.72|1059.84|0
1655487210000|2022-06-17 17:33:30|1062.96|1060.08|1062.47|1059.59|1062.96|1060.08|1062.47|1059.59|0
1655487220000|2022-06-17 17:33:40|1061.72|1058.84|1060.48|1057.6|1061.72|1058.84|1060.23|1057.35|0
1655487230000|2022-06-17 17:33:50|1060.23|1057.35|1059.73|1056.85|1060.23|1057.35|1059.73|1056.85|0
1655487240000|2022-06-17 17:34:00|1059.98|1057.1|1060.23|1057.35|1060.86|1057.98|1059.98|1057.1|0
1655487250000|2022-06-17 17:34:10|1059.98|1057.1|1059.73|1056.85|1060.23|1057.35|1059.73|1056.85|0
1655487260000|2022-06-17 17:34:20|1059.49|1056.61|1059.73|1056.85|1060.23|1057.35|1059.49|1056.61|0
1655487270000|2022-06-17 17:34:30|1059.98|1057.1|1059.73|1056.85|1059.98|1057.1|1059.73|1056.85|0
1655487280000|2022-06-17 17:34:40|1059.98|1057.1|1060.48|1057.6|1060.48|1057.6|1059.24|1056.36|0
1655487290000|2022-06-17 17:34:50|1060.23|1057.35|1058.24|1055.36|1060.23|1057.35|1058.24|1055.36|0
1655487300000|2022-06-17 17:35:00|1058.49|1055.61|1059.98|1057.1|1059.98|1057.1|1058.49|1055.61|0
1655487310000|2022-06-17 17:35:10|1060.23|1057.35|1058.49|1055.61|1060.48|1057.6|1058.49|1055.61|0
1655487320000|2022-06-17 17:35:20|1057.99|1055.11|1058.74|1055.86|1058.99|1056.11|1057.99|1055.11|0
1655487330000|2022-06-17 17:35:30|1059.24|1056.36|1060.73|1057.85|1060.73|1057.85|1059.24|1056.36|0
1655487340000|2022-06-17 17:35:40|1060.98|1058.1|1059.24|1056.36|1060.98|1058.1|1059.24|1056.36|0
1655487350000|2022-06-17 17:35:50|1059.49|1056.61|1059.98|1057.1|1059.98|1057.1|1058.74|1055.86|0
1655487360000|2022-06-17 17:36:00|1058.49|1055.61|1059.73|1056.85|1059.73|1056.85|1058.49|1055.61|0
1655487370000|2022-06-17 17:36:10|1060.73|1057.85|1060.61|1057.73|1060.98|1058.1|1060.48|1057.6|0
1655487380000|2022-06-17 17:36:20|1060.73|1057.85|1060.23|1057.35|1060.98|1058.1|1060.23|1057.35|0
1655487390000|2022-06-17 17:36:30|1058.49|1055.61|1057.75|1054.87|1058.49|1055.61|1057.75|1054.87|0
1655487400000|2022-06-17 17:36:40|1057.25|1054.37|1058.24|1055.36|1058.24|1055.36|1057.25|1054.37|0
1655487410000|2022-06-17 17:36:50|1057.25|1054.37|1056.01|1053.13|1057.5|1054.62|1056.01|1053.13|0
1655487420000|2022-06-17 17:37:00|1056.25|1053.37|1056.75|1053.87|1057.5|1054.62|1056.25|1053.37|0
1655487430000|2022-06-17 17:37:10|1056.25|1053.37|1057.99|1055.11|1057.99|1055.11|1056.25|1053.37|0
1655487440000|2022-06-17 17:37:20|1058.49|1055.61|1058.24|1055.36|1058.49|1055.61|1057.99|1055.11|0
1655487450000|2022-06-17 17:37:30|1057.99|1055.11|1057.99|1055.11|1058.49|1055.61|1057.99|1055.11|0
1655487460000|2022-06-17 17:37:40|1058.49|1055.61|1059.24|1056.36|1059.24|1056.36|1058.49|1055.61|0
1655487470000|2022-06-17 17:37:50|1059.98|1057.1|1060.23|1057.35|1060.23|1057.35|1059.73|1056.85|0
1655487480000|2022-06-17 17:38:00|1060.73|1057.85|1062.47|1059.59|1062.47|1059.59|1060.48|1057.6|0
1655487490000|2022-06-17 17:38:10|1062.96|1060.08|1062.6|1059.72|1062.96|1060.08|1062.6|1059.72|0
1655487500000|2022-06-17 17:38:20|1061.72|1058.84|1061.22|1058.34|1062.22|1059.34|1061.22|1058.34|0
1655487510000|2022-06-17 17:38:30|1062.72|1059.84|1062.85|1059.97|1062.85|1059.97|1062.47|1059.59|0
1655487520000|2022-06-17 17:38:40|1062.72|1059.84|1062.72|1059.84|1062.72|1059.84|1062.47|1059.59|0
1655487530000|2022-06-17 17:38:50|1062.96|1060.08|1063.96|1061.08|1063.96|1061.08|1062.96|1060.08|0
1655487540000|2022-06-17 17:39:00|1062.96|1060.08|1062.96|1060.08|1063.46|1060.58|1062.47|1059.59|0
1655487550000|2022-06-17 17:39:10|1062.72|1059.84|1063.46|1060.58|1063.71|1060.83|1062.72|1059.84|0
1655487560000|2022-06-17 17:39:20|1064.46|1061.58|1062.47|1059.59|1064.46|1061.58|1062.47|1059.59|0
1655487570000|2022-06-17 17:39:30|1062.72|1059.84|1063.59|1060.71|1063.59|1060.71|1062.72|1059.84|0
1655487580000|2022-06-17 17:39:40|1064.09|1061.21|1063.21|1060.33|1064.21|1061.33|1063.21|1060.33|0
1655487590000|2022-06-17 17:39:50|1062.72|1059.84|1060.98|1058.1|1062.72|1059.84|1060.98|1058.1|0
1655487600000|2022-06-17 17:40:00|1061.22|1058.34|1061.47|1058.59|1061.72|1058.84|1060.98|1058.1|0
1655487610000|2022-06-17 17:40:10|1061.22|1058.34|1061.22|1058.34|1061.72|1058.84|1061.22|1058.34|0
1655487620000|2022-06-17 17:40:20|1061.47|1058.59|1061.97|1059.09|1062.47|1059.59|1061.47|1058.59|0
1655487630000|2022-06-17 17:40:30|1062.47|1059.59|1062.1|1059.22|1062.96|1060.08|1062.1|1059.22|0
1655487640000|2022-06-17 17:40:40|1061.47|1058.59|1061.72|1058.84|1061.72|1058.84|1061.35|1058.47|0
1655487650000|2022-06-17 17:40:50|1060.73|1057.85|1061.47|1058.59|1061.47|1058.59|1060.73|1057.85|0
1655487660000|2022-06-17 17:41:00|1061.22|1058.34|1060.98|1058.1|1061.22|1058.34|1060.98|1058.1|0
1655487670000|2022-06-17 17:41:10|1060.48|1057.6|1059.98|1057.1|1060.48|1057.6|1059.73|1056.85|0
1655487680000|2022-06-17 17:41:20|1059.48|1056.6|1059.48|1056.6|1059.73|1056.85|1059.24|1056.36|0
1655487690000|2022-06-17 17:41:30|1059.61|1056.73|1059.24|1056.36|1059.61|1056.73|1058.74|1055.86|0
1655487700000|2022-06-17 17:41:40|1059.48|1056.6|1060.73|1057.85|1060.73|1057.85|1059.48|1056.6|0
1655487710000|2022-06-17 17:41:50|1060.98|1058.1|1060.48|1057.6|1060.98|1058.1|1060.23|1057.35|0
1655487720000|2022-06-17 17:42:00|1059.98|1057.1|1058.74|1055.86|1059.98|1057.1|1058.74|1055.86|0
1655487730000|2022-06-17 17:42:10|1059.24|1056.36|1059.24|1056.36|1059.48|1056.6|1058.99|1056.11|0
1655487740000|2022-06-17 17:42:20|1058.99|1056.11|1058.49|1055.61|1058.99|1056.11|1057.99|1055.11|0
1655487750000|2022-06-17 17:42:30|1059.37|1056.49|1059.24|1056.36|1060.23|1057.35|1059.24|1056.36|0
1655487760000|2022-06-17 17:42:40|1058.99|1056.11|1058.49|1055.61|1058.99|1056.11|1058.49|1055.61|0
1655487770000|2022-06-17 17:42:50|1057|1054.12|1056.14|1053.26|1057|1054.12|1056.01|1053.13|0
1655487780000|2022-06-17 17:43:00|1056.5|1053.62|1057|1054.12|1057|1054.12|1056.5|1053.62|0
1655487790000|2022-06-17 17:43:10|1056.63|1053.75|1057.25|1054.37|1057.25|1054.37|1056.5|1053.62|0
1655487800000|2022-06-17 17:43:20|1057|1054.12|1056.63|1053.75|1057|1054.12|1056.25|1053.37|0
1655487810000|2022-06-17 17:43:30|1056.5|1053.62|1056.75|1053.87|1056.75|1053.87|1056.25|1053.37|0
1655487820000|2022-06-17 17:43:40|1056.25|1053.37|1056.75|1053.87|1057|1054.12|1056.14|1053.26|0
1655487830000|2022-06-17 17:43:50|1056.01|1053.13|1058.24|1055.36|1058.24|1055.36|1056.01|1053.13|0
1655487840000|2022-06-17 17:44:00|1057.75|1054.87|1057|1054.12|1057.75|1054.87|1057|1054.12|0
1655487850000|2022-06-17 17:44:10|1056.75|1053.87|1057.25|1054.37|1057.25|1054.37|1056.75|1053.87|0
1655487860000|2022-06-17 17:44:20|1056.25|1053.37|1057.25|1054.37|1057.25|1054.37|1056.01|1053.13|0
1655487870000|2022-06-17 17:44:30|1057.5|1054.62|1057|1054.12|1057.5|1054.62|1056.88|1054|0
1655487880000|2022-06-17 17:44:40|1056.01|1053.13|1056.25|1053.37|1056.25|1053.37|1055.89|1053.01|0
1655487890000|2022-06-17 17:44:50|1056.88|1054|1057.5|1054.62|1057.5|1054.62|1056.88|1054|0
1655487900000|2022-06-17 17:45:00|1058.24|1055.36|1058.49|1055.61|1058.49|1055.61|1057.25|1054.37|0
1655487910000|2022-06-17 17:45:10|1058.74|1055.86|1060.23|1057.35|1060.23|1057.35|1058.74|1055.86|0
1655487920000|2022-06-17 17:45:20|1060.48|1057.6|1059.24|1056.36|1060.73|1057.85|1059.24|1056.36|0
1655487930000|2022-06-17 17:45:30|1060.23|1057.35|1060.73|1057.85|1060.73|1057.85|1059.73|1056.85|0
1655487940000|2022-06-17 17:45:40|1060.48|1057.6|1060.23|1057.35|1060.48|1057.6|1060.23|1057.35|0
1655487950000|2022-06-17 17:45:50|1060.48|1057.6|1059.98|1057.1|1060.73|1057.85|1059.98|1057.1|0
1655487960000|2022-06-17 17:46:00|1059.73|1056.85|1060.48|1057.6|1060.98|1058.1|1059.73|1056.85|0
1655487970000|2022-06-17 17:46:10|1060.73|1057.85|1061.97|1059.09|1061.97|1059.09|1060.73|1057.85|0
1655487980000|2022-06-17 17:46:20|1064.95|1062.07|1065.7|1062.82|1065.7|1062.82|1064.95|1062.07|0
1655487990000|2022-06-17 17:46:30|1065.95|1063.07|1066.44|1063.56|1066.44|1063.56|1065.7|1062.82|0
1655488000000|2022-06-17 17:46:40|1066.69|1063.81|1066.94|1064.06|1066.94|1064.06|1066.44|1063.56|0
1655488010000|2022-06-17 17:46:50|1066.44|1063.56|1068.18|1065.3|1068.18|1065.3|1066.44|1063.56|0
1655488020000|2022-06-17 17:47:00|1068.68|1065.8|1070.3|1067.42|1070.3|1067.42|1068.68|1065.8|0
1655488030000|2022-06-17 17:47:10|1070.67|1067.79|1069.68|1066.8|1070.67|1067.79|1068.93|1066.05|0
1655488040000|2022-06-17 17:47:20|1070.17|1067.29|1070.42|1067.54|1070.42|1067.54|1069.92|1067.04|0
1655488050000|2022-06-17 17:47:30|1071.42|1068.54|1068.93|1066.05|1071.42|1068.54|1068.93|1066.05|0
1655488060000|2022-06-17 17:47:40|1069.43|1066.55|1068.18|1065.3|1069.43|1066.55|1068.18|1065.3|0
1655488070000|2022-06-17 17:47:50|1068.43|1065.55|1067.44|1064.56|1068.43|1065.55|1067.19|1064.31|0
1655488080000|2022-06-17 17:48:00|1067.19|1064.31|1066.2|1063.32|1067.19|1064.31|1065.7|1062.82|0
1655488090000|2022-06-17 17:48:10|1065.45|1062.57|1067.19|1064.31|1067.19|1064.31|1065.45|1062.57|0
1655488100000|2022-06-17 17:48:20|1066.94|1064.06|1067.44|1064.56|1067.69|1064.81|1066.94|1064.06|0
1655488110000|2022-06-17 17:48:30|1067.69|1064.81|1066.94|1064.06|1067.69|1064.81|1066.69|1063.81|0
1655488120000|2022-06-17 17:48:40|1067.69|1064.81|1067.19|1064.31|1067.69|1064.81|1066.69|1063.81|0
1655488130000|2022-06-17 17:48:50|1066.94|1064.06|1067.94|1065.06|1067.94|1065.06|1066.94|1064.06|0
1655488140000|2022-06-17 17:49:00|1068.43|1065.55|1068.68|1065.8|1068.68|1065.8|1068.18|1065.3|0
1655488150000|2022-06-17 17:49:10|1068.93|1066.05|1066.69|1063.81|1068.93|1066.05|1066.69|1063.81|0
1655488160000|2022-06-17 17:49:20|1065.2|1062.32|1064.95|1062.07|1065.2|1062.32|1064.21|1061.33|0
1655488170000|2022-06-17 17:49:30|1064.7|1061.82|1064.46|1061.58|1064.7|1061.82|1064.46|1061.58|0
1655488180000|2022-06-17 17:49:40|1064.21|1061.33|1064.21|1061.33|1064.21|1061.33|1063.96|1061.08|0
1655488190000|2022-06-17 17:49:50|1065.33|1062.45|1064.46|1061.58|1065.33|1062.45|1064.46|1061.58|0
1655488200000|2022-06-17 17:50:00|1063.71|1060.83|1063.71|1060.83|1063.96|1061.08|1063.71|1060.83|0
1655488210000|2022-06-17 17:50:10|1062.72|1059.84|1063.21|1060.33|1063.71|1060.83|1062.72|1059.84|0
1655488220000|2022-06-17 17:50:20|1061.22|1058.34|1061.47|1058.59|1061.47|1058.59|1060.98|1058.1|0
1655488230000|2022-06-17 17:50:30|1061.85|1058.97|1062.72|1059.84|1062.72|1059.84|1061.47|1058.59|0
1655488240000|2022-06-17 17:50:40|1062.22|1059.34|1062.22|1059.34|1062.72|1059.84|1061.72|1058.84|0
1655488250000|2022-06-17 17:50:50|1061.97|1059.09|1062.47|1059.59|1062.47|1059.59|1061.97|1059.09|0
1655488260000|2022-06-17 17:51:00|1061.22|1058.34|1061.97|1059.09|1062.22|1059.34|1061.22|1058.34|0
1655488270000|2022-06-17 17:51:10|1062.22|1059.34|1061.72|1058.84|1062.22|1059.34|1061.72|1058.84|0
1655488280000|2022-06-17 17:51:20|1062.22|1059.34|1062.1|1059.22|1062.22|1059.34|1061.97|1059.09|0
1655488290000|2022-06-17 17:51:30|1061.97|1059.09|1062.47|1059.59|1062.47|1059.59|1061.97|1059.09|0
1655488300000|2022-06-17 17:51:40|1062.72|1059.84|1063.71|1060.83|1063.71|1060.83|1062.47|1059.59|0
1655488310000|2022-06-17 17:51:50|1063.96|1061.08|1063.46|1060.58|1064.46|1061.58|1063.46|1060.58|0
1655488320000|2022-06-17 17:52:00|1062.72|1059.84|1061.72|1058.84|1062.72|1059.84|1061.72|1058.84|0
1655488330000|2022-06-17 17:52:10|1062.96|1060.08|1063.21|1060.33|1063.96|1061.08|1062.96|1060.08|0
1655488340000|2022-06-17 17:52:20|1063.46|1060.58|1064.7|1061.82|1064.7|1061.82|1063.21|1060.33|0
1655488350000|2022-06-17 17:52:30|1064.46|1061.58|1063.21|1060.33|1064.83|1061.95|1063.21|1060.33|0
1655488360000|2022-06-17 17:52:40|1063.96|1061.08|1063.71|1060.83|1063.96|1061.08|1062.96|1060.08|0
1655488370000|2022-06-17 17:52:50|1063.46|1060.58|1063.21|1060.33|1063.46|1060.58|1063.21|1060.33|0
1655488380000|2022-06-17 17:53:00|1062.96|1060.08|1063.71|1060.83|1063.71|1060.83|1062.96|1060.08|0
1655488390000|2022-06-17 17:53:10|1062.72|1059.84|1062.96|1060.08|1063.71|1060.83|1062.72|1059.84|0
1655488400000|2022-06-17 17:53:20|1063.21|1060.33|1062.72|1059.84|1063.21|1060.33|1062.6|1059.72|0
1655488410000|2022-06-17 17:53:30|1063.09|1060.21|1062.22|1059.34|1063.09|1060.21|1061.97|1059.09|0
1655488420000|2022-06-17 17:53:40|1062.47|1059.59|1063.21|1060.33|1063.21|1060.33|1062.35|1059.47|0
1655488430000|2022-06-17 17:53:50|1063.46|1060.58|1064.21|1061.33|1064.21|1061.33|1063.46|1060.58|0
1655488440000|2022-06-17 17:54:00|1064.46|1061.58|1064.58|1061.7|1064.95|1062.07|1064.21|1061.33|0
1655488450000|2022-06-17 17:54:10|1064.46|1061.58|1063.46|1060.58|1064.46|1061.58|1062.72|1059.84|0
1655488460000|2022-06-17 17:54:20|1064.7|1061.82|1064.95|1062.07|1065.2|1062.32|1064.7|1061.82|0
1655488470000|2022-06-17 17:54:30|1064.7|1061.82|1064.21|1061.33|1064.7|1061.82|1064.21|1061.33|0
1655488480000|2022-06-17 17:54:40|1063.46|1060.58|1063.46|1060.58|1063.96|1061.08|1063.46|1060.58|0
1655488490000|2022-06-17 17:54:50|1063.71|1060.83|1063.46|1060.58|1063.96|1061.08|1063.46|1060.58|0
1655488500000|2022-06-17 17:55:00|1064.7|1061.82|1063.71|1060.83|1064.7|1061.82|1063.71|1060.83|0
1655488510000|2022-06-17 17:55:10|1063.46|1060.58|1063.46|1060.58|1063.46|1060.58|1063.21|1060.33|0
1655488520000|2022-06-17 17:55:20|1063.71|1060.83|1062.96|1060.08|1063.71|1060.83|1062.96|1060.08|0
1655488530000|2022-06-17 17:55:30|1062.47|1059.59|1062.96|1060.08|1062.96|1060.08|1062.47|1059.59|0
1655488540000|2022-06-17 17:55:40|1063.71|1060.83|1065.08|1062.2|1065.08|1062.2|1063.71|1060.83|0
1655488550000|2022-06-17 17:55:50|1064.21|1061.33|1062.47|1059.59|1064.21|1061.33|1062.47|1059.59|0
1655488560000|2022-06-17 17:56:00|1062.22|1059.34|1061.97|1059.09|1062.47|1059.59|1061.97|1059.09|0
1655488570000|2022-06-17 17:56:10|1061.47|1058.59|1061.47|1058.59|1061.72|1058.84|1061.47|1058.59|0
1655488580000|2022-06-17 17:56:20|1061.97|1059.09|1061.22|1058.34|1061.97|1059.09|1061.22|1058.34|0
1655488590000|2022-06-17 17:56:30|1061.72|1058.84|1062.22|1059.34|1062.22|1059.34|1061.47|1058.59|0
1655488600000|2022-06-17 17:56:40|1061.47|1058.59|1061.72|1058.84|1061.97|1059.09|1061.47|1058.59|0
1655488610000|2022-06-17 17:56:50|1060.98|1058.1|1059.48|1056.6|1060.98|1058.1|1059.24|1056.36|0
1655488620000|2022-06-17 17:57:00|1058.74|1055.86|1059.61|1056.73|1059.61|1056.73|1058.74|1055.86|0
1655488630000|2022-06-17 17:57:10|1059.48|1056.6|1058.74|1055.86|1059.48|1056.6|1058.74|1055.86|0
1655488640000|2022-06-17 17:57:20|1059.24|1056.36|1057.99|1055.11|1059.24|1056.36|1057.99|1055.11|0
1655488650000|2022-06-17 17:57:30|1058.24|1055.36|1057|1054.12|1058.24|1055.36|1057|1054.12|0
1655488660000|2022-06-17 17:57:40|1057.63|1054.75|1057.5|1054.62|1057.63|1054.75|1057.5|1054.62|0
1655488670000|2022-06-17 17:57:50|1058.99|1056.11|1058.99|1056.11|1059.24|1056.36|1058.99|1056.11|0
1655488680000|2022-06-17 17:58:00|1059.48|1056.6|1059.98|1057.1|1059.98|1057.1|1059.48|1056.6|0
1655488690000|2022-06-17 17:58:10|1060.48|1057.6|1061.47|1058.59|1061.47|1058.59|1060.48|1057.6|0
1655488700000|2022-06-17 17:58:20|1061.72|1058.84|1061.22|1058.34|1061.72|1058.84|1061.22|1058.34|0
1655488710000|2022-06-17 17:58:30|1062.22|1059.34|1062.72|1059.84|1062.72|1059.84|1062.22|1059.34|0
1655488720000|2022-06-17 17:58:40|1062.84|1059.96|1061.72|1058.84|1062.84|1059.96|1061.47|1058.59|0
1655488730000|2022-06-17 17:58:50|1062.22|1059.34|1061.47|1058.59|1062.22|1059.34|1061.47|1058.59|0
1655488740000|2022-06-17 17:59:00|1061.97|1059.09|1062.22|1059.34|1062.47|1059.59|1061.97|1059.09|0
1655488750000|2022-06-17 17:59:10|1063.71|1060.83|1064.21|1061.33|1064.21|1061.33|1063.71|1060.83|0
1655488760000|2022-06-17 17:59:20|1064.58|1061.7|1063.21|1060.33|1064.58|1061.7|1063.21|1060.33|0
1655488770000|2022-06-17 17:59:30|1062.96|1060.08|1062.47|1059.59|1062.96|1060.08|1062.47|1059.59|0
1655488780000|2022-06-17 17:59:40|1063.21|1060.33|1062.47|1059.59|1063.21|1060.33|1062.47|1059.59|0
1655488790000|2022-06-17 17:59:50|1062.22|1059.34|1061.47|1058.59|1062.47|1059.59|1061.47|1058.59|0
1655488800000|2022-06-17 18:00:00|1060.23|1057.35|1060.98|1058.1|1061.22|1058.34|1060.23|1057.35|0
1655488810000|2022-06-17 18:00:10|1061.1|1058.22|1061.22|1058.34|1062.22|1059.34|1061.1|1058.22|0
1655488820000|2022-06-17 18:00:20|1061.47|1058.59|1062.22|1059.34|1062.22|1059.34|1061.47|1058.59|0
1655488830000|2022-06-17 18:00:30|1062.47|1059.59|1061.47|1058.59|1062.72|1059.84|1061.47|1058.59|0
1655488840000|2022-06-17 18:00:40|1060.98|1058.1|1060.98|1058.1|1061.22|1058.34|1060.98|1058.1|0
1655488850000|2022-06-17 18:00:50|1061.22|1058.34|1060.48|1057.6|1061.22|1058.34|1060.48|1057.6|0
1655488860000|2022-06-17 18:01:00|1059.98|1057.1|1059.73|1056.85|1060.23|1057.35|1059.73|1056.85|0
1655488870000|2022-06-17 18:01:10|1059.98|1057.1|1059.98|1057.1|1060.48|1057.6|1059.98|1057.1|0
1655488880000|2022-06-17 18:01:20|1059.24|1056.36|1058.99|1056.11|1059.48|1056.6|1058.99|1056.11|0
1655488890000|2022-06-17 18:01:30|1058.87|1055.99|1058.49|1055.61|1058.99|1056.11|1058.49|1055.61|0
1655488900000|2022-06-17 18:01:40|1057.74|1054.86|1057.25|1054.37|1057.74|1054.86|1057.25|1054.37|0
1655488910000|2022-06-17 18:01:50|1057.5|1054.62|1058.99|1056.11|1058.99|1056.11|1057|1054.12|0
1655488920000|2022-06-17 18:02:00|1059.24|1056.36|1057.25|1054.37|1059.24|1056.36|1057.25|1054.37|0
1655488930000|2022-06-17 18:02:10|1056.75|1053.87|1056.5|1053.62|1056.75|1053.87|1056.38|1053.5|0
1655488940000|2022-06-17 18:02:20|1056.25|1053.37|1056.01|1053.13|1056.88|1054|1056.01|1053.13|0
1655488950000|2022-06-17 18:02:30|1057|1054.12|1057.25|1054.37|1057.25|1054.37|1056.75|1053.87|0
1655488960000|2022-06-17 18:02:40|1056.75|1053.87|1057|1054.12|1057|1054.12|1056.38|1053.5|0
1655488970000|2022-06-17 18:02:50|1056.01|1053.13|1056.25|1053.37|1056.25|1053.37|1056.01|1053.13|0
1655488980000|2022-06-17 18:03:00|1056.01|1053.13|1056.38|1053.5|1056.5|1053.62|1056.01|1053.13|0
1655488990000|2022-06-17 18:03:10|1057.25|1054.37|1057.99|1055.11|1057.99|1055.11|1057.25|1054.37|0
1655489000000|2022-06-17 18:03:20|1058.99|1056.11|1059.73|1056.85|1059.73|1056.85|1058.99|1056.11|0
1655489010000|2022-06-17 18:03:30|1059.24|1056.36|1059.98|1057.1|1059.98|1057.1|1059.24|1056.36|0
1655489020000|2022-06-17 18:03:40|1060.23|1057.35|1059.73|1056.85|1060.23|1057.35|1059.48|1056.6|0
1655489030000|2022-06-17 18:03:50|1060.73|1057.85|1060.73|1057.85|1061.22|1058.34|1060.73|1057.85|0
1655489040000|2022-06-17 18:04:00|1060.98|1058.1|1059.98|1057.1|1061.97|1059.09|1059.98|1057.1|0
1655489050000|2022-06-17 18:04:10|1060.98|1058.1|1060.23|1057.35|1061.22|1058.34|1060.23|1057.35|0
1655489060000|2022-06-17 18:04:20|1059.98|1057.1|1060.98|1058.1|1060.98|1058.1|1059.98|1057.1|0
1655489070000|2022-06-17 18:04:30|1059.98|1057.1|1060.48|1057.6|1060.48|1057.6|1059.98|1057.1|0
1655489080000|2022-06-17 18:04:40|1059.98|1057.1|1060.23|1057.35|1060.48|1057.6|1059.98|1057.1|0
1655489090000|2022-06-17 18:04:50|1059.48|1056.6|1058.49|1055.61|1059.48|1056.6|1058.49|1055.61|0
1655489100000|2022-06-17 18:05:00|1058.74|1055.86|1059.98|1057.1|1059.98|1057.1|1058.49|1055.61|0
1655489110000|2022-06-17 18:05:10|1059.48|1056.6|1059.98|1057.1|1060.23|1057.35|1059.48|1056.6|0
1655489120000|2022-06-17 18:05:20|1059.24|1056.36|1058.49|1055.61|1059.24|1056.36|1058.49|1055.61|0
1655489130000|2022-06-17 18:05:30|1058.74|1055.86|1057.25|1054.37|1058.74|1055.86|1057.25|1054.37|0
1655489140000|2022-06-17 18:05:40|1057.13|1054.25|1056.25|1053.37|1057.13|1054.25|1056.01|1053.13|0
1655489150000|2022-06-17 18:05:50|1056.5|1053.62|1056.5|1053.62|1056.5|1053.62|1056.25|1053.37|0
1655489160000|2022-06-17 18:06:00|1056.25|1053.37|1056.25|1053.37|1056.5|1053.62|1056.25|1053.37|0
1655489170000|2022-06-17 18:06:10|1058.74|1055.86|1058.99|1056.11|1059.48|1056.6|1058.74|1055.86|0
1655489180000|2022-06-17 18:06:20|1059.24|1056.36|1059.73|1056.85|1059.73|1056.85|1059.24|1056.36|0
1655489190000|2022-06-17 18:06:30|1059.98|1057.1|1061.72|1058.84|1061.72|1058.84|1059.98|1057.1|0
1655489200000|2022-06-17 18:06:40|1062.22|1059.34|1062.22|1059.34|1062.47|1059.59|1062.22|1059.34|0
1655489210000|2022-06-17 18:06:50|1061.35|1058.47|1061.97|1059.09|1061.97|1059.09|1061.22|1058.34|0
1655489220000|2022-06-17 18:07:00|1061.35|1058.47|1061.22|1058.34|1061.35|1058.47|1060.73|1057.85|0
1655489230000|2022-06-17 18:07:10|1061.47|1058.59|1060.98|1058.1|1061.47|1058.59|1060.98|1058.1|0
1655489240000|2022-06-17 18:07:20|1060.73|1057.85|1061.22|1058.34|1061.72|1058.84|1060.73|1057.85|0
1655489250000|2022-06-17 18:07:30|1061.47|1058.59|1060.48|1057.6|1061.47|1058.59|1060.48|1057.6|0
1655489260000|2022-06-17 18:07:40|1060.98|1058.1|1061.22|1058.34|1061.22|1058.34|1060.48|1057.6|0
1655489270000|2022-06-17 18:07:50|1062.47|1059.59|1061.97|1059.09|1062.47|1059.59|1061.97|1059.09|0
1655489280000|2022-06-17 18:08:00|1061.47|1058.59|1061.72|1058.84|1061.72|1058.84|1061.22|1058.34|0
1655489290000|2022-06-17 18:08:10|1061.47|1058.59|1061.47|1058.59|1061.47|1058.59|1061.22|1058.34|0
1655489300000|2022-06-17 18:08:20|1061.22|1058.34|1061.22|1058.34|1061.47|1058.59|1061.22|1058.34|0
1655489310000|2022-06-17 18:08:30|1059.98|1057.1|1059.98|1057.1|1059.98|1057.1|1059.73|1056.85|0
1655489320000|2022-06-17 18:08:40|1059.48|1056.6|1059.73|1056.85|1059.73|1056.85|1059.48|1056.6|0
1655489330000|2022-06-17 18:08:50|1059.48|1056.6|1059.48|1056.6|1059.61|1056.73|1058.99|1056.11|0
1655489340000|2022-06-17 18:09:00|1059.24|1056.36|1058.74|1055.86|1059.24|1056.36|1057.74|1054.86|0
1655489350000|2022-06-17 18:09:10|1058.99|1056.11|1059.48|1056.6|1059.73|1056.85|1058.99|1056.11|0
1655489360000|2022-06-17 18:09:20|1057.99|1055.11|1057.25|1054.37|1057.99|1055.11|1057.25|1054.37|0
1655489370000|2022-06-17 18:09:30|1057.74|1054.86|1057.5|1054.62|1057.99|1055.11|1057.5|1054.62|0
1655489380000|2022-06-17 18:09:40|1056.75|1053.87|1057.5|1054.62|1057.5|1054.62|1056.75|1053.87|0
1655489390000|2022-06-17 18:09:50|1056.75|1053.87|1057|1054.12|1057|1054.12|1056.75|1053.87|0
1655489400000|2022-06-17 18:10:00|1056.75|1053.87|1057.99|1055.11|1058.74|1055.86|1056.75|1053.87|0
1655489410000|2022-06-17 18:10:10|1057.74|1054.86|1057.25|1054.37|1057.74|1054.86|1056.63|1053.75|0
1655489420000|2022-06-17 18:10:20|1058.24|1055.36|1057.99|1055.11|1058.24|1055.36|1057.99|1055.11|0
1655489430000|2022-06-17 18:10:30|1058.24|1055.36|1057.25|1054.37|1058.24|1055.36|1057.25|1054.37|0
1655489440000|2022-06-17 18:10:40|1058.49|1055.61|1058.74|1055.86|1058.74|1055.86|1058.24|1055.36|0
1655489450000|2022-06-17 18:10:50|1058.49|1055.61|1058.49|1055.61|1058.99|1056.11|1058.49|1055.61|0
1655489460000|2022-06-17 18:11:00|1057.99|1055.11|1058.49|1055.61|1058.49|1055.61|1057.99|1055.11|0
1655489470000|2022-06-17 18:11:10|1058.74|1055.86|1059.48|1056.6|1059.48|1056.6|1058.24|1055.36|0
1655489480000|2022-06-17 18:11:20|1058.74|1055.86|1059.48|1056.6|1059.48|1056.6|1058.74|1055.86|0
1655489490000|2022-06-17 18:11:30|1059.24|1056.36|1058.74|1055.86|1059.24|1056.36|1058.74|1055.86|0
1655489500000|2022-06-17 18:11:40|1058.99|1056.11|1060.23|1057.35|1060.23|1057.35|1058.99|1056.11|0
1655489510000|2022-06-17 18:11:50|1060.48|1057.6|1059.48|1056.6|1060.48|1057.6|1059.48|1056.6|0
1655489520000|2022-06-17 18:12:00|1059.24|1056.36|1058.74|1055.86|1059.24|1056.36|1058.74|1055.86|0
1655489530000|2022-06-17 18:12:10|1058.24|1055.36|1057.99|1055.11|1058.49|1055.61|1057.99|1055.11|0
1655489540000|2022-06-17 18:12:20|1057.74|1054.86|1056.75|1053.87|1057.74|1054.86|1056.75|1053.87|0
1655489550000|2022-06-17 18:12:30|1057|1054.12|1057|1054.12|1057|1054.12|1056.88|1054|0
1655489560000|2022-06-17 18:12:40|1056.25|1053.37|1056.38|1053.5|1056.38|1053.5|1056.25|1053.37|0
1655489570000|2022-06-17 18:12:50|1055.97|1053.09|1056.22|1053.34|1056.47|1053.59|1055.97|1053.09|0
1655489580000|2022-06-17 18:13:00|1055.97|1053.09|1057.71|1054.83|1057.71|1054.83|1055.97|1053.09|0
1655489590000|2022-06-17 18:13:10|1057.59|1054.71|1057.71|1054.83|1057.71|1054.83|1057.22|1054.34|0
1655489600000|2022-06-17 18:13:20|1058.21|1055.33|1058.96|1056.08|1058.96|1056.08|1058.21|1055.33|0
1655489610000|2022-06-17 18:13:30|1058.46|1055.58|1059.7|1056.82|1059.7|1056.82|1058.46|1055.58|0
1655489620000|2022-06-17 18:13:40|1058.71|1055.83|1059.09|1056.21|1059.09|1056.21|1058.71|1055.83|0
1655489630000|2022-06-17 18:13:50|1058.71|1055.83|1056.97|1054.09|1058.71|1055.83|1056.97|1054.09|0
1655489640000|2022-06-17 18:14:00|1056.72|1053.84|1056.22|1053.34|1056.72|1053.84|1056.22|1053.34|0
1655489650000|2022-06-17 18:14:10|1056.72|1053.84|1057.22|1054.34|1057.22|1054.34|1056.72|1053.84|0
1655489660000|2022-06-17 18:14:20|1057.71|1054.83|1057.22|1054.34|1057.96|1055.08|1057.22|1054.34|0
1655489670000|2022-06-17 18:14:30|1056.97|1054.09|1054.98|1052.1|1056.97|1054.09|1054.98|1052.1|0
1655489680000|2022-06-17 18:14:40|1054.23|1051.35|1053.74|1050.86|1055.23|1052.35|1053.74|1050.86|0
1655489690000|2022-06-17 18:14:50|1053.62|1050.74|1053.49|1050.61|1053.62|1050.74|1053.49|1050.61|0
1655489700000|2022-06-17 18:15:00|1053.62|1050.74|1053.24|1050.36|1053.74|1050.86|1053.24|1050.36|0
1655489710000|2022-06-17 18:15:10|1053.74|1050.86|1053.49|1050.61|1053.74|1050.86|1053.49|1050.61|0
1655489720000|2022-06-17 18:15:20|1052.49|1049.61|1055.23|1052.35|1055.23|1052.35|1052.49|1049.61|0
1655489730000|2022-06-17 18:15:30|1055.73|1052.85|1056.47|1053.59|1056.47|1053.59|1055.73|1052.85|0
1655489740000|2022-06-17 18:15:40|1055.97|1053.09|1056.22|1053.34|1056.22|1053.34|1055.97|1053.09|0
1655489750000|2022-06-17 18:15:50|1055.97|1053.09|1054.48|1051.6|1055.97|1053.09|1054.48|1051.6|0
1655489760000|2022-06-17 18:16:00|1053.24|1050.36|1050.76|1047.88|1053.24|1050.36|1050.76|1047.88|0
1655489770000|2022-06-17 18:16:10|1050.51|1047.63|1049.76|1046.88|1050.51|1047.63|1049.51|1046.63|0
1655489780000|2022-06-17 18:16:20|1049.51|1046.63|1049.02|1046.14|1049.51|1046.63|1049.02|1046.14|0
1655489790000|2022-06-17 18:16:30|1049.26|1046.38|1049.26|1046.38|1049.26|1046.38|1048.77|1045.89|0
1655489800000|2022-06-17 18:16:40|1049.51|1046.63|1050.76|1047.88|1050.76|1047.88|1049.51|1046.63|0
1655489810000|2022-06-17 18:16:50|1050.26|1047.38|1049.76|1046.88|1050.26|1047.38|1049.76|1046.88|0
1655489820000|2022-06-17 18:17:00|1049.26|1046.38|1049.76|1046.88|1049.76|1046.88|1049.02|1046.14|0
1655489830000|2022-06-17 18:17:10|1050.01|1047.13|1050.51|1047.63|1050.64|1047.76|1050.01|1047.13|0
1655489840000|2022-06-17 18:17:20|1051.25|1048.37|1051.38|1048.5|1051.5|1048.62|1051|1048.12|0
1655489850000|2022-06-17 18:17:30|1052.25|1049.37|1051|1048.12|1052.25|1049.37|1051|1048.12|0
1655489860000|2022-06-17 18:17:40|1050.76|1047.88|1049.76|1046.88|1050.76|1047.88|1049.76|1046.88|0
1655489870000|2022-06-17 18:17:50|1050.01|1047.13|1050.26|1047.38|1050.26|1047.38|1049.76|1046.88|0
1655489880000|2022-06-17 18:18:00|1050.01|1047.13|1049.51|1046.63|1050.01|1047.13|1049.51|1046.63|0
1655489890000|2022-06-17 18:18:10|1050.51|1047.63|1049.76|1046.88|1050.51|1047.63|1049.76|1046.88|0
1655489900000|2022-06-17 18:18:20|1050.01|1047.13|1051.5|1048.62|1051.5|1048.62|1050.01|1047.13|0
1655489910000|2022-06-17 18:18:30|1051.25|1048.37|1050.51|1047.63|1051.25|1048.37|1050.51|1047.63|0
1655489920000|2022-06-17 18:18:40|1050.26|1047.38|1051|1048.12|1051.13|1048.25|1050.26|1047.38|0
1655489930000|2022-06-17 18:18:50|1050.76|1047.88|1051.25|1048.37|1051.25|1048.37|1050.51|1047.63|0
1655489940000|2022-06-17 18:19:00|1050.88|1048|1051.25|1048.37|1051.25|1048.37|1050.76|1047.88|0
1655489950000|2022-06-17 18:19:10|1052|1049.12|1052.99|1050.11|1053.24|1050.36|1052|1049.12|0
1655489960000|2022-06-17 18:19:20|1052.49|1049.61|1052.62|1049.74|1052.62|1049.74|1052|1049.12|0
1655489970000|2022-06-17 18:19:30|1052.99|1050.11|1051.5|1048.62|1053.24|1050.36|1051.5|1048.62|0
1655489980000|2022-06-17 18:19:40|1052|1049.12|1051.75|1048.87|1052.49|1049.61|1051.75|1048.87|0
1655489990000|2022-06-17 18:19:50|1051.25|1048.37|1052|1049.12|1052|1049.12|1051.25|1048.37|0
1655490000000|2022-06-17 18:20:00|1051.5|1048.62|1050.01|1047.13|1051.75|1048.87|1050.01|1047.13|0
1655490010000|2022-06-17 18:20:10|1049.76|1046.88|1049.51|1046.63|1049.76|1046.88|1049.51|1046.63|0
1655490020000|2022-06-17 18:20:20|1049.26|1046.38|1049.02|1046.14|1050.26|1047.38|1049.02|1046.14|0
1655490030000|2022-06-17 18:20:30|1049.76|1046.88|1050.26|1047.38|1050.26|1047.38|1049.76|1046.88|0
1655490040000|2022-06-17 18:20:40|1050.01|1047.13|1048.77|1045.89|1050.01|1047.13|1048.77|1045.89|0
1655490050000|2022-06-17 18:20:50|1049.02|1046.14|1048.52|1045.64|1049.02|1046.14|1048.52|1045.64|0
1655490060000|2022-06-17 18:21:00|1049.26|1046.38|1050.76|1047.88|1050.76|1047.88|1049.26|1046.38|0
1655490070000|2022-06-17 18:21:10|1051.75|1048.87|1050.01|1047.13|1051.75|1048.87|1050.01|1047.13|0
1655490080000|2022-06-17 18:21:20|1050.51|1047.63|1050.51|1047.63|1051|1048.12|1050.51|1047.63|0
1655490090000|2022-06-17 18:21:30|1050.76|1047.88|1049.76|1046.88|1050.76|1047.88|1049.51|1046.63|0
1655490100000|2022-06-17 18:21:40|1049.51|1046.63|1049.02|1046.14|1049.51|1046.63|1049.02|1046.14|0
1655490110000|2022-06-17 18:21:50|1049.51|1046.63|1049.76|1046.88|1049.76|1046.88|1049.26|1046.38|0
1655490120000|2022-06-17 18:22:00|1050.01|1047.13|1051|1048.12|1051|1048.12|1050.01|1047.13|0
1655490130000|2022-06-17 18:22:10|1050.76|1047.88|1051|1048.12|1051|1048.12|1050.76|1047.88|0
1655490140000|2022-06-17 18:22:20|1050.51|1047.63|1050.39|1047.51|1050.51|1047.63|1050.26|1047.38|0
1655490150000|2022-06-17 18:22:30|1050.76|1047.88|1050.51|1047.63|1050.76|1047.88|1050.01|1047.13|0
1655490160000|2022-06-17 18:22:40|1051|1048.12|1050.01|1047.13|1051|1048.12|1050.01|1047.13|0
1655490170000|2022-06-17 18:22:50|1050.51|1047.63|1050.01|1047.13|1050.51|1047.63|1050.01|1047.13|0
1655490180000|2022-06-17 18:23:00|1049.26|1046.38|1049.02|1046.14|1049.26|1046.38|1049.02|1046.14|0
1655490190000|2022-06-17 18:23:10|1048.77|1045.89|1049.02|1046.14|1049.51|1046.63|1048.77|1045.89|0
1655490200000|2022-06-17 18:23:20|1048.27|1045.39|1048.02|1045.14|1048.27|1045.39|1048.02|1045.14|0
1655490210000|2022-06-17 18:23:30|1047.53|1044.65|1048.52|1045.64|1048.52|1045.64|1047.53|1044.65|0
1655490220000|2022-06-17 18:23:40|1048.02|1045.14|1049.76|1046.88|1049.76|1046.88|1048.02|1045.14|0
1655490230000|2022-06-17 18:23:50|1050.01|1047.13|1050.76|1047.88|1051|1048.12|1050.01|1047.13|0
1655490240000|2022-06-17 18:24:00|1049.51|1046.63|1050.26|1047.38|1050.26|1047.38|1048.77|1045.89|0
1655490250000|2022-06-17 18:24:10|1050.76|1047.88|1048.77|1045.89|1050.76|1047.88|1048.77|1045.89|0
1655490260000|2022-06-17 18:24:20|1048.52|1045.64|1048.52|1045.64|1048.52|1045.64|1048.27|1045.39|0
1655490270000|2022-06-17 18:24:30|1048.27|1045.39|1047.28|1044.4|1048.27|1045.39|1047.28|1044.4|0
1655490280000|2022-06-17 18:24:40|1049.02|1046.14|1049.26|1046.38|1049.26|1046.38|1048.52|1045.64|0
1655490290000|2022-06-17 18:24:50|1050.01|1047.13|1050.01|1047.13|1050.51|1047.63|1050.01|1047.13|0
1655490300000|2022-06-17 18:25:00|1049.89|1047.01|1049.76|1046.88|1049.89|1047.01|1049.51|1046.63|0
1655490310000|2022-06-17 18:25:10|1050.76|1047.88|1051.75|1048.87|1051.75|1048.87|1050.51|1047.63|0
1655490320000|2022-06-17 18:25:20|1052|1049.12|1050.76|1047.88|1052|1049.12|1050.76|1047.88|0
1655490330000|2022-06-17 18:25:30|1051.25|1048.37|1050.51|1047.63|1051.5|1048.62|1050.51|1047.63|0
1655490340000|2022-06-17 18:25:40|1050.76|1047.88|1051|1048.12|1051.25|1048.37|1050.76|1047.88|0
1655490350000|2022-06-17 18:25:50|1051.25|1048.37|1051|1048.12|1051.88|1049|1051|1048.12|0
1655490360000|2022-06-17 18:26:00|1051.5|1048.62|1052.99|1050.11|1052.99|1050.11|1051.5|1048.62|0
1655490370000|2022-06-17 18:26:10|1052.25|1049.37|1052|1049.12|1052.99|1050.11|1052|1049.12|0
1655490380000|2022-06-17 18:26:20|1051.88|1049|1052|1049.12|1052|1049.12|1051.75|1048.87|0
1655490390000|2022-06-17 18:26:30|1052.25|1049.37|1051.38|1048.5|1052.25|1049.37|1051.38|1048.5|0
1655490400000|2022-06-17 18:26:40|1050.76|1047.88|1050.26|1047.38|1050.76|1047.88|1050.26|1047.38|0
1655490410000|2022-06-17 18:26:50|1050.76|1047.88|1051|1048.12|1051|1048.12|1050.76|1047.88|0
1655490420000|2022-06-17 18:27:00|1049.76|1046.88|1050.51|1047.63|1050.51|1047.63|1049.76|1046.88|0
1655490430000|2022-06-17 18:27:10|1050.76|1047.88|1050.26|1047.38|1050.76|1047.88|1050.01|1047.13|0
1655490440000|2022-06-17 18:27:20|1050.01|1047.13|1051.25|1048.37|1051.25|1048.37|1050.01|1047.13|0
1655490450000|2022-06-17 18:27:30|1050.51|1047.63|1049.51|1046.63|1050.51|1047.63|1049.51|1046.63|0
1655490460000|2022-06-17 18:27:40|1049.26|1046.38|1049.26|1046.38|1049.51|1046.63|1049.26|1046.38|0
1655490470000|2022-06-17 18:27:50|1049.51|1046.63|1050.76|1047.88|1050.76|1047.88|1049.51|1046.63|0
1655490480000|2022-06-17 18:28:00|1050.01|1047.13|1051.5|1048.62|1051.75|1048.87|1050.01|1047.13|0
1655490490000|2022-06-17 18:28:10|1050.76|1047.88|1050.76|1047.88|1051|1048.12|1050.76|1047.88|0
1655490500000|2022-06-17 18:28:20|1051|1048.12|1050.64|1047.76|1051.25|1048.37|1050.64|1047.76|0
1655490510000|2022-06-17 18:28:30|1051.75|1048.87|1052.49|1049.61|1052.49|1049.61|1051.75|1048.87|0
1655490520000|2022-06-17 18:28:40|1052.74|1049.86|1052.49|1049.61|1052.74|1049.86|1052.25|1049.37|0
1655490530000|2022-06-17 18:28:50|1052.25|1049.37|1053.74|1050.86|1053.74|1050.86|1052.25|1049.37|0
1655490540000|2022-06-17 18:29:00|1054.98|1052.1|1055.97|1053.09|1055.97|1053.09|1054.98|1052.1|0
1655490550000|2022-06-17 18:29:10|1054.98|1052.1|1055.97|1053.09|1055.97|1053.09|1054.98|1052.1|0
1655490560000|2022-06-17 18:29:20|1055.85|1052.97|1055.48|1052.6|1055.97|1053.09|1055.48|1052.6|0
1655490570000|2022-06-17 18:29:30|1056.47|1053.59|1056.22|1053.34|1056.72|1053.84|1056.22|1053.34|0
1655490580000|2022-06-17 18:29:40|1055.73|1052.85|1055.73|1052.85|1056.35|1053.47|1055.73|1052.85|0
1655490590000|2022-06-17 18:29:50|1055.97|1053.09|1056.22|1053.34|1056.22|1053.34|1055.97|1053.09|0
1655490600000|2022-06-17 18:30:00|1057.46|1054.58|1058.46|1055.58|1058.46|1055.58|1057.22|1054.34|0
1655490610000|2022-06-17 18:30:10|1058.34|1055.46|1059.95|1057.07|1059.95|1057.07|1058.34|1055.46|0
1655490620000|2022-06-17 18:30:20|1059.45|1056.57|1058.96|1056.08|1059.45|1056.57|1058.96|1056.08|0
1655490630000|2022-06-17 18:30:30|1059.2|1056.32|1059.45|1056.57|1059.7|1056.82|1059.2|1056.32|0
1655490640000|2022-06-17 18:30:40|1057.71|1054.83|1057.46|1054.58|1057.71|1054.83|1056.97|1054.09|0
1655490650000|2022-06-17 18:30:50|1058.21|1055.33|1059.45|1056.57|1059.45|1056.57|1058.21|1055.33|0
1655490660000|2022-06-17 18:31:00|1059.7|1056.82|1059.45|1056.57|1059.95|1057.07|1059.45|1056.57|0
1655490670000|2022-06-17 18:31:10|1058.46|1055.58|1059.83|1056.95|1059.83|1056.95|1058.46|1055.58|0
1655490680000|2022-06-17 18:31:20|1059.45|1056.57|1058.46|1055.58|1059.95|1057.07|1058.46|1055.58|0
1655490690000|2022-06-17 18:31:30|1058.96|1056.08|1058.09|1055.21|1059.2|1056.32|1058.09|1055.21|0
1655490700000|2022-06-17 18:31:40|1058.21|1055.33|1058.71|1055.83|1058.71|1055.83|1058.21|1055.33|0
1655490710000|2022-06-17 18:31:50|1058.96|1056.08|1058.71|1055.83|1058.96|1056.08|1058.71|1055.83|0
1655490720000|2022-06-17 18:32:00|1058.96|1056.08|1059.45|1056.57|1059.45|1056.57|1058.96|1056.08|0
1655490730000|2022-06-17 18:32:10|1059.7|1056.82|1061.19|1058.31|1061.19|1058.31|1059.7|1056.82|0
1655490740000|2022-06-17 18:32:20|1061.44|1058.56|1061.44|1058.56|1061.44|1058.56|1061.19|1058.31|0
1655490750000|2022-06-17 18:32:30|1061.69|1058.81|1059.95|1057.07|1061.69|1058.81|1059.95|1057.07|0
1655490760000|2022-06-17 18:32:40|1060.2|1057.32|1059.7|1056.82|1060.7|1057.82|1059.7|1056.82|0
1655490770000|2022-06-17 18:32:50|1058.96|1056.08|1060.7|1057.82|1060.7|1057.82|1058.96|1056.08|0
1655490780000|2022-06-17 18:33:00|1061.44|1058.56|1061.44|1058.56|1061.94|1059.06|1061.19|1058.31|0
1655490790000|2022-06-17 18:33:10|1061.94|1059.06|1061.94|1059.06|1061.94|1059.06|1061.19|1058.31|0
1655490800000|2022-06-17 18:33:20|1062.19|1059.31|1061.94|1059.06|1062.19|1059.31|1061.44|1058.56|0
1655490810000|2022-06-17 18:33:30|1061.69|1058.81|1062.44|1059.56|1062.68|1059.8|1061.69|1058.81|0
1655490820000|2022-06-17 18:33:40|1062.68|1059.8|1063.43|1060.55|1063.43|1060.55|1062.68|1059.8|0
1655490830000|2022-06-17 18:33:50|1063.18|1060.3|1063.18|1060.3|1063.68|1060.8|1063.18|1060.3|0
1655490840000|2022-06-17 18:34:00|1061.94|1059.06|1061.69|1058.81|1062.19|1059.31|1061.69|1058.81|0
1655490850000|2022-06-17 18:34:10|1062.19|1059.31|1061.69|1058.81|1062.44|1059.56|1061.69|1058.81|0
1655490860000|2022-06-17 18:34:20|1061.19|1058.31|1061.94|1059.06|1061.94|1059.06|1061.19|1058.31|0
1655490870000|2022-06-17 18:34:30|1062.44|1059.56|1062.19|1059.31|1062.44|1059.56|1061.94|1059.06|0
1655490880000|2022-06-17 18:34:40|1061.94|1059.06|1060.45|1057.57|1061.94|1059.06|1060.45|1057.57|0
1655490890000|2022-06-17 18:34:50|1059.95|1057.07|1058.71|1055.83|1059.95|1057.07|1058.71|1055.83|0
1655490900000|2022-06-17 18:35:00|1058.21|1055.33|1058.46|1055.58|1058.46|1055.58|1058.21|1055.33|0
1655490910000|2022-06-17 18:35:10|1058.96|1056.08|1058.96|1056.08|1058.96|1056.08|1058.96|1056.08|0
1655490920000|2022-06-17 18:35:20|1059.95|1057.07|1059.45|1056.57|1059.95|1057.07|1059.45|1056.57|0
1655490930000|2022-06-17 18:35:30|1058.96|1056.08|1058.71|1055.83|1058.96|1056.08|1058.46|1055.58|0
1655490940000|2022-06-17 18:35:40|1057.46|1054.58|1055.97|1053.09|1057.46|1054.58|1055.97|1053.09|0
1655490950000|2022-06-17 18:35:50|1056.22|1053.34|1056.47|1053.59|1056.47|1053.59|1055.72|1052.84|0
1655490960000|2022-06-17 18:36:00|1056.97|1054.09|1055.97|1053.09|1056.97|1054.09|1055.97|1053.09|0
1655490970000|2022-06-17 18:36:10|1056.72|1053.84|1056.1|1053.22|1056.97|1054.09|1056.1|1053.22|0
1655490980000|2022-06-17 18:36:20|1055.97|1053.09|1056.47|1053.59|1056.72|1053.84|1055.97|1053.09|0
1655490990000|2022-06-17 18:36:30|1055.48|1052.6|1055.23|1052.35|1055.48|1052.6|1055.23|1052.35|0
1655491000000|2022-06-17 18:36:40|1054.73|1051.85|1055.23|1052.35|1055.72|1052.84|1054.73|1051.85|0
1655491010000|2022-06-17 18:36:50|1055.48|1052.6|1055.23|1052.35|1055.48|1052.6|1055.23|1052.35|0
1655491020000|2022-06-17 18:37:00|1055.48|1052.6|1056.47|1053.59|1056.47|1053.59|1055.48|1052.6|0
1655491030000|2022-06-17 18:37:10|1055.23|1052.35|1054.73|1051.85|1055.23|1052.35|1054.73|1051.85|0
1655491040000|2022-06-17 18:37:20|1054.48|1051.6|1054.61|1051.73|1054.73|1051.85|1054.48|1051.6|0
1655491050000|2022-06-17 18:37:30|1054.98|1052.1|1054.73|1051.85|1055.23|1052.35|1054.73|1051.85|0
1655491060000|2022-06-17 18:37:40|1054.23|1051.35|1054.86|1051.98|1054.86|1051.98|1054.23|1051.35|0
1655491070000|2022-06-17 18:37:50|1055.72|1052.84|1056.35|1053.47|1056.35|1053.47|1055.72|1052.84|0
1655491080000|2022-06-17 18:38:00|1056.22|1053.34|1056.47|1053.59|1057.22|1054.34|1056.22|1053.34|0
1655491090000|2022-06-17 18:38:10|1056.72|1053.84|1056.47|1053.59|1057.1|1054.22|1056.47|1053.59|0
1655491100000|2022-06-17 18:38:20|1056.72|1053.84|1056.72|1053.84|1056.72|1053.84|1056.47|1053.59|0
1655491110000|2022-06-17 18:38:30|1055.85|1052.97|1055.48|1052.6|1055.85|1052.97|1055.36|1052.48|0
1655491120000|2022-06-17 18:38:40|1055.72|1052.84|1054.98|1052.1|1055.72|1052.84|1054.98|1052.1|0
1655491130000|2022-06-17 18:38:50|1054.23|1051.35|1053.24|1050.36|1054.23|1051.35|1053.24|1050.36|0
1655491140000|2022-06-17 18:39:00|1053.49|1050.61|1052.99|1050.11|1053.49|1050.61|1052.99|1050.11|0
1655491150000|2022-06-17 18:39:10|1053.74|1050.86|1053.74|1050.86|1053.99|1051.11|1053.74|1050.86|0
1655491160000|2022-06-17 18:39:20|1053.49|1050.61|1052.49|1049.61|1053.74|1050.86|1052.49|1049.61|0
1655491170000|2022-06-17 18:39:30|1052.25|1049.37|1052.49|1049.61|1052.49|1049.61|1052.25|1049.37|0
1655491180000|2022-06-17 18:39:40|1052.25|1049.37|1050.51|1047.63|1052.25|1049.37|1050.51|1047.63|0
1655491190000|2022-06-17 18:39:50|1049.51|1046.63|1049.51|1046.63|1049.76|1046.88|1049.51|1046.63|0
1655491200000|2022-06-17 18:40:00|1048.77|1045.89|1047.28|1044.4|1048.77|1045.89|1047.28|1044.4|0
1655491210000|2022-06-17 18:40:10|1047.53|1044.65|1046.53|1043.65|1047.53|1044.65|1046.53|1043.65|0
1655491220000|2022-06-17 18:40:20|1045.79|1042.91|1045.54|1042.66|1045.79|1042.91|1045.54|1042.66|0
1655491230000|2022-06-17 18:40:30|1044.79|1041.91|1045.29|1042.41|1045.29|1042.41|1044.79|1041.91|0
1655491240000|2022-06-17 18:40:40|1045.79|1042.91|1045.29|1042.41|1045.79|1042.91|1045.04|1042.16|0
1655491250000|2022-06-17 18:40:50|1044.54|1041.66|1046.53|1043.65|1046.53|1043.65|1044.54|1041.66|0
1655491260000|2022-06-17 18:41:00|1046.28|1043.4|1046.53|1043.65|1046.53|1043.65|1046.28|1043.4|0
1655491270000|2022-06-17 18:41:10|1047.28|1044.4|1046.53|1043.65|1047.53|1044.65|1046.53|1043.65|0
1655491280000|2022-06-17 18:41:20|1047.03|1044.15|1047.03|1044.15|1047.53|1044.65|1046.78|1043.9|0
1655491290000|2022-06-17 18:41:30|1047.53|1044.65|1046.28|1043.4|1047.53|1044.65|1046.28|1043.4|0
1655491300000|2022-06-17 18:41:40|1046.53|1043.65|1045.29|1042.41|1046.53|1043.65|1045.29|1042.41|0
1655491310000|2022-06-17 18:41:50|1045.54|1042.66|1045.04|1042.16|1045.54|1042.66|1045.04|1042.16|0
1655491320000|2022-06-17 18:42:00|1044.79|1041.91|1044.3|1041.42|1044.79|1041.91|1044.3|1041.42|0
1655491330000|2022-06-17 18:42:10|1044.05|1041.17|1044.05|1041.17|1044.3|1041.42|1044.05|1041.17|0
1655491340000|2022-06-17 18:42:20|1045.29|1042.41|1046.03|1043.15|1046.03|1043.15|1045.29|1042.41|0
1655491350000|2022-06-17 18:42:30|1045.29|1042.41|1044.3|1041.42|1045.29|1042.41|1044.3|1041.42|0
1655491360000|2022-06-17 18:42:40|1044.79|1041.91|1045.54|1042.66|1046.03|1043.15|1044.79|1041.91|0
1655491370000|2022-06-17 18:42:50|1045.79|1042.91|1045.79|1042.91|1045.79|1042.91|1045.79|1042.91|0
1655491380000|2022-06-17 18:43:00|1045.29|1042.41|1045.29|1042.41|1046.03|1043.15|1045.29|1042.41|0
1655491390000|2022-06-17 18:43:10|1045.54|1042.66|1044.79|1041.91|1045.54|1042.66|1044.79|1041.91|0
1655491400000|2022-06-17 18:43:20|1044.3|1041.42|1044.18|1041.3|1044.3|1041.42|1044.05|1041.17|0
1655491410000|2022-06-17 18:43:30|1044.05|1041.17|1045.54|1042.66|1045.54|1042.66|1044.05|1041.17|0
1655491420000|2022-06-17 18:43:40|1046.03|1043.15|1045.79|1042.91|1046.03|1043.15|1045.54|1042.66|0
1655491430000|2022-06-17 18:43:50|1046.03|1043.15|1047.53|1044.65|1047.53|1044.65|1046.03|1043.15|0
1655491440000|2022-06-17 18:44:00|1047.52|1044.64|1049.51|1046.63|1049.51|1046.63|1047.52|1044.64|0
1655491450000|2022-06-17 18:44:10|1048.77|1045.89|1050.26|1047.38|1050.26|1047.38|1048.77|1045.89|0
1655491460000|2022-06-17 18:44:20|1050.51|1047.63|1051.75|1048.87|1051.75|1048.87|1050.51|1047.63|0
1655491470000|2022-06-17 18:44:30|1051.88|1049|1049.76|1046.88|1051.88|1049|1049.76|1046.88|0
1655491480000|2022-06-17 18:44:40|1050.51|1047.63|1050.26|1047.38|1051|1048.12|1050.26|1047.38|0
1655491490000|2022-06-17 18:44:50|1051|1048.12|1051.75|1048.87|1052.49|1049.61|1051|1048.12|0
1655491500000|2022-06-17 18:45:00|1052.37|1049.49|1052|1049.12|1052.49|1049.61|1051.75|1048.87|0
1655491510000|2022-06-17 18:45:10|1052.49|1049.61|1051|1048.12|1052.49|1049.61|1051|1048.12|0
1655491520000|2022-06-17 18:45:20|1051.5|1048.62|1052.74|1049.86|1052.74|1049.86|1051.5|1048.62|0
1655491530000|2022-06-17 18:45:30|1053.24|1050.36|1053.24|1050.36|1053.74|1050.86|1053.24|1050.36|0
1655491540000|2022-06-17 18:45:40|1053.99|1051.11|1054.73|1051.85|1055.23|1052.35|1053.99|1051.11|0
1655491550000|2022-06-17 18:45:50|1054.98|1052.1|1055.23|1052.35|1055.23|1052.35|1054.98|1052.1|0
1655491560000|2022-06-17 18:46:00|1054.98|1052.1|1055.48|1052.6|1055.48|1052.6|1054.98|1052.1|0
1655491570000|2022-06-17 18:46:10|1054.48|1051.6|1053.49|1050.61|1054.48|1051.6|1053.49|1050.61|0
1655491580000|2022-06-17 18:46:20|1053.24|1050.36|1054.48|1051.6|1054.48|1051.6|1053.24|1050.36|0
1655491590000|2022-06-17 18:46:30|1054.98|1052.1|1054.73|1051.85|1054.98|1052.1|1054.73|1051.85|0
1655491600000|2022-06-17 18:46:40|1052.99|1050.11|1052|1049.12|1052.99|1050.11|1051.88|1049|0
1655491610000|2022-06-17 18:46:50|1052.25|1049.37|1050.75|1047.87|1052.25|1049.37|1050.75|1047.87|0
1655491620000|2022-06-17 18:47:00|1050.88|1048|1051.25|1048.37|1051.75|1048.87|1050.88|1048|0
1655491630000|2022-06-17 18:47:10|1051|1048.12|1051.25|1048.37|1051.5|1048.62|1051|1048.12|0
1655491640000|2022-06-17 18:47:20|1051.5|1048.62|1054.23|1051.35|1054.23|1051.35|1051.5|1048.62|0
1655491650000|2022-06-17 18:47:30|1054.73|1051.85|1054.73|1051.85|1054.73|1051.85|1054.73|1051.85|0
1655491660000|2022-06-17 18:47:40|1054.48|1051.6|1053.74|1050.86|1054.48|1051.6|1053.74|1050.86|0
1655491670000|2022-06-17 18:47:50|1053.49|1050.61|1054.23|1051.35|1054.23|1051.35|1053.49|1050.61|0
1655491680000|2022-06-17 18:48:00|1053.99|1051.11|1054.98|1052.1|1054.98|1052.1|1053.49|1050.61|0
1655491690000|2022-06-17 18:48:10|1054.48|1051.6|1053.62|1050.74|1054.86|1051.98|1053.62|1050.74|0
1655491700000|2022-06-17 18:48:20|1053.24|1050.36|1053.49|1050.61|1054.23|1051.35|1053.24|1050.36|0
1655491710000|2022-06-17 18:48:30|1053.74|1050.86|1053.24|1050.36|1053.74|1050.86|1053.24|1050.36|0
1655491720000|2022-06-17 18:48:40|1052.74|1049.86|1052.99|1050.11|1053.49|1050.61|1052.74|1049.86|0
1655491730000|2022-06-17 18:48:50|1053.49|1050.61|1052.74|1049.86|1053.49|1050.61|1052.74|1049.86|0
1655491740000|2022-06-17 18:49:00|1052.99|1050.11|1052.25|1049.37|1053.24|1050.36|1052.25|1049.37|0
1655491750000|2022-06-17 18:49:10|1052.74|1049.86|1053.49|1050.61|1053.74|1050.86|1052.74|1049.86|0
1655491760000|2022-06-17 18:49:20|1053.74|1050.86|1054.23|1051.35|1054.23|1051.35|1053.74|1050.86|0
1655491770000|2022-06-17 18:49:30|1053.49|1050.61|1054.48|1051.6|1054.73|1051.85|1053.49|1050.61|0
1655491780000|2022-06-17 18:49:40|1053.98|1051.1|1054.23|1051.35|1054.23|1051.35|1053.98|1051.1|0
1655491790000|2022-06-17 18:49:50|1054.48|1051.6|1055.23|1052.35|1055.23|1052.35|1054.36|1051.48|0
1655491800000|2022-06-17 18:50:00|1056.72|1053.84|1057.71|1054.83|1057.71|1054.83|1056.72|1053.84|0
1655491810000|2022-06-17 18:50:10|1057.46|1054.58|1057.71|1054.83|1057.96|1055.08|1056.97|1054.09|0
1655491820000|2022-06-17 18:50:20|1056.72|1053.84|1055.48|1052.6|1056.72|1053.84|1055.48|1052.6|0
1655491830000|2022-06-17 18:50:30|1054.48|1051.6|1056.47|1053.59|1056.47|1053.59|1054.48|1051.6|0
1655491840000|2022-06-17 18:50:40|1056.22|1053.34|1057.46|1054.58|1057.46|1054.58|1056.22|1053.34|0
1655491850000|2022-06-17 18:50:50|1057.22|1054.34|1057.71|1054.83|1057.71|1054.83|1057.22|1054.34|0
1655491860000|2022-06-17 18:51:00|1057.46|1054.58|1056.47|1053.59|1057.46|1054.58|1056.47|1053.59|0
1655491870000|2022-06-17 18:51:10|1057.46|1054.58|1057.96|1055.08|1057.96|1055.08|1057.22|1054.34|0
1655491880000|2022-06-17 18:51:20|1057.71|1054.83|1056.72|1053.84|1057.96|1055.08|1056.72|1053.84|0
1655491890000|2022-06-17 18:51:30|1056.97|1054.09|1057.96|1055.08|1057.96|1055.08|1056.97|1054.09|0
1655491900000|2022-06-17 18:51:40|1058.46|1055.58|1057.46|1054.58|1058.46|1055.58|1057.46|1054.58|0
1655491910000|2022-06-17 18:51:50|1057.59|1054.71|1057.22|1054.34|1058.21|1055.33|1057.22|1054.34|0
1655491920000|2022-06-17 18:52:00|1056.47|1053.59|1055.97|1053.09|1056.47|1053.59|1055.97|1053.09|0
1655491930000|2022-06-17 18:52:10|1056.22|1053.34|1056.72|1053.84|1056.72|1053.84|1055.97|1053.09|0
1655491940000|2022-06-17 18:52:20|1057.46|1054.58|1058.46|1055.58|1058.46|1055.58|1057.46|1054.58|0
1655491950000|2022-06-17 18:52:30|1058.59|1055.71|1058.46|1055.58|1059.2|1056.32|1058.46|1055.58|0
1655491960000|2022-06-17 18:52:40|1058.96|1056.08|1059.45|1056.57|1059.45|1056.57|1058.96|1056.08|0
1655491970000|2022-06-17 18:52:50|1059.7|1056.82|1060.2|1057.32|1060.2|1057.32|1059.7|1056.82|0
1655491980000|2022-06-17 18:53:00|1060.7|1057.82|1058.71|1055.83|1060.7|1057.82|1058.71|1055.83|0
1655491990000|2022-06-17 18:53:10|1059.95|1057.07|1058.96|1056.08|1059.95|1057.07|1058.96|1056.08|0
1655492000000|2022-06-17 18:53:20|1059.7|1056.82|1059.2|1056.32|1059.7|1056.82|1059.2|1056.32|0
1655492010000|2022-06-17 18:53:30|1059.45|1056.57|1060.2|1057.32|1060.2|1057.32|1059.2|1056.32|0
1655492020000|2022-06-17 18:53:40|1059.45|1056.57|1060.45|1057.57|1060.45|1057.57|1059.45|1056.57|0
1655492030000|2022-06-17 18:53:50|1059.7|1056.82|1060.2|1057.32|1060.2|1057.32|1059.45|1056.57|0
1655492040000|2022-06-17 18:54:00|1059.45|1056.57|1059.45|1056.57|1059.45|1056.57|1059.2|1056.32|0
1655492050000|2022-06-17 18:54:10|1059.7|1056.82|1060.2|1057.32|1060.2|1057.32|1059.45|1056.57|0
1655492060000|2022-06-17 18:54:20|1060.45|1057.57|1059.95|1057.07|1060.45|1057.57|1059.95|1057.07|0
1655492070000|2022-06-17 18:54:30|1059.45|1056.57|1059.2|1056.32|1059.45|1056.57|1058.96|1056.08|0
1655492080000|2022-06-17 18:54:40|1058.96|1056.08|1059.2|1056.32|1059.2|1056.32|1058.71|1055.83|0
1655492090000|2022-06-17 18:54:50|1059.45|1056.57|1058.96|1056.08|1059.7|1056.82|1058.96|1056.08|0
1655492100000|2022-06-17 18:55:00|1059.2|1056.32|1058.21|1055.33|1059.2|1056.32|1058.21|1055.33|0
1655492110000|2022-06-17 18:55:10|1057.22|1054.34|1056.97|1054.09|1057.22|1054.34|1056.47|1053.59|0
1655492120000|2022-06-17 18:55:20|1057.22|1054.34|1056.97|1054.09|1057.22|1054.34|1056.72|1053.84|0
1655492130000|2022-06-17 18:55:30|1056.22|1053.34|1056.47|1053.59|1056.47|1053.59|1055.97|1053.09|0
1655492140000|2022-06-17 18:55:40|1055.97|1053.09|1055.23|1052.35|1055.97|1053.09|1055.23|1052.35|0
1655492150000|2022-06-17 18:55:50|1055.97|1053.09|1055.11|1052.23|1055.97|1053.09|1055.11|1052.23|0
1655492160000|2022-06-17 18:56:00|1055.72|1052.84|1056.22|1053.34|1056.47|1053.59|1055.48|1052.6|0
1655492170000|2022-06-17 18:56:10|1055.72|1052.84|1055.97|1053.09|1055.97|1053.09|1055.72|1052.84|0
1655492180000|2022-06-17 18:56:20|1056.97|1054.09|1057.22|1054.34|1057.46|1054.58|1056.97|1054.09|0
1655492190000|2022-06-17 18:56:30|1057.46|1054.58|1057.46|1054.58|1057.46|1054.58|1056.97|1054.09|0
1655492200000|2022-06-17 18:56:40|1056.97|1054.09|1057.71|1054.83|1057.71|1054.83|1056.97|1054.09|0
1655492210000|2022-06-17 18:56:50|1057.22|1054.34|1057.46|1054.58|1057.46|1054.58|1056.97|1054.09|0
1655492220000|2022-06-17 18:57:00|1057.96|1055.08|1059.45|1056.57|1059.45|1056.57|1057.96|1055.08|0
1655492230000|2022-06-17 18:57:10|1058.96|1056.08|1058.96|1056.08|1059.2|1056.32|1058.96|1056.08|0
1655492240000|2022-06-17 18:57:20|1059.45|1056.57|1060.2|1057.32|1060.2|1057.32|1059.45|1056.57|0
1655492250000|2022-06-17 18:57:30|1060.94|1058.06|1061.69|1058.81|1061.69|1058.81|1060.94|1058.06|0
1655492260000|2022-06-17 18:57:40|1061.82|1058.94|1061.44|1058.56|1061.82|1058.94|1061.19|1058.31|0
1655492270000|2022-06-17 18:57:50|1062.68|1059.8|1060.45|1057.57|1062.68|1059.8|1060.45|1057.57|0
1655492280000|2022-06-17 18:58:00|1060.2|1057.32|1061.44|1058.56|1061.94|1059.06|1060.2|1057.32|0
1655492290000|2022-06-17 18:58:10|1061.69|1058.81|1061.19|1058.31|1062.07|1059.19|1061.19|1058.31|0
1655492300000|2022-06-17 18:58:20|1060.94|1058.06|1060.2|1057.32|1060.94|1058.06|1060.2|1057.32|0
1655492310000|2022-06-17 18:58:30|1060.45|1057.57|1059.7|1056.82|1060.45|1057.57|1059.7|1056.82|0
1655492320000|2022-06-17 18:58:40|1060.2|1057.32|1060.45|1057.57|1060.94|1058.06|1060.2|1057.32|0
1655492330000|2022-06-17 18:58:50|1060.7|1057.82|1060.2|1057.32|1060.7|1057.82|1060.2|1057.32|0
1655492340000|2022-06-17 18:59:00|1059.95|1057.07|1060.45|1057.57|1060.45|1057.57|1059.95|1057.07|0
1655492350000|2022-06-17 18:59:10|1061.19|1058.31|1060.7|1057.82|1061.19|1058.31|1060.2|1057.32|0
1655492360000|2022-06-17 18:59:20|1060.2|1057.32|1060.94|1058.06|1061.19|1058.31|1060.2|1057.32|0
1655492370000|2022-06-17 18:59:30|1060.7|1057.82|1060.94|1058.06|1060.94|1058.06|1060.45|1057.57|0
1655492380000|2022-06-17 18:59:40|1060.2|1057.32|1059.45|1056.57|1060.2|1057.32|1059.45|1056.57|0
1655492390000|2022-06-17 18:59:50|1059.95|1057.07|1059.2|1056.32|1059.95|1057.07|1059.2|1056.32|0
1655492400000|2022-06-17 19:00:00|1058.46|1055.58|1058.21|1055.33|1058.46|1055.58|1058.21|1055.33|0
1655492410000|2022-06-17 19:00:10|1057.84|1054.96|1057.46|1054.58|1057.84|1054.96|1056.22|1053.34|0
1655492420000|2022-06-17 19:00:20|1056.22|1053.34|1056.47|1053.59|1056.72|1053.84|1056.22|1053.34|0
1655492430000|2022-06-17 19:00:30|1056.97|1054.09|1054.98|1052.1|1056.97|1054.09|1054.73|1051.85|0
1655492440000|2022-06-17 19:00:40|1054.61|1051.73|1055.23|1052.35|1055.23|1052.35|1054.61|1051.73|0
1655492450000|2022-06-17 19:00:50|1055.48|1052.6|1055.23|1052.35|1056.47|1053.59|1055.23|1052.35|0
1655492460000|2022-06-17 19:01:00|1054.73|1051.85|1056.72|1053.84|1056.97|1054.09|1054.73|1051.85|0
1655492470000|2022-06-17 19:01:10|1057.22|1054.34|1058.71|1055.83|1058.71|1055.83|1057.22|1054.34|0
1655492480000|2022-06-17 19:01:20|1059.45|1056.57|1057.46|1054.58|1059.45|1056.57|1057.46|1054.58|0
1655492490000|2022-06-17 19:01:30|1056.97|1054.09|1058.46|1055.58|1058.46|1055.58|1056.97|1054.09|0
1655492500000|2022-06-17 19:01:40|1057.71|1054.83|1057.46|1054.58|1057.96|1055.08|1057.46|1054.58|0
1655492510000|2022-06-17 19:01:50|1057.96|1055.08|1058.21|1055.33|1058.21|1055.33|1057.71|1054.83|0
1655492520000|2022-06-17 19:02:00|1058.96|1056.08|1058.46|1055.58|1058.96|1056.08|1058.46|1055.58|0
1655492530000|2022-06-17 19:02:10|1057.46|1054.58|1052.99|1050.11|1057.46|1054.58|1052.99|1050.11|0
1655492540000|2022-06-17 19:02:20|1054.23|1051.35|1054.23|1051.35|1054.23|1051.35|1053.74|1050.86|0
1655492550000|2022-06-17 19:02:30|1054.48|1051.6|1052.99|1050.11|1054.48|1051.6|1052.99|1050.11|0
1655492560000|2022-06-17 19:02:40|1054.23|1051.35|1054.48|1051.6|1054.48|1051.6|1054.23|1051.35|0
1655492570000|2022-06-17 19:02:50|1053.74|1050.86|1053.98|1051.1|1053.98|1051.1|1053.49|1050.61|0
1655492580000|2022-06-17 19:03:00|1053.74|1050.86|1054.23|1051.35|1054.23|1051.35|1053.74|1050.86|0
1655492590000|2022-06-17 19:03:10|1054.98|1052.1|1053.24|1050.36|1054.98|1052.1|1053.24|1050.36|0
1655492600000|2022-06-17 19:03:20|1052.99|1050.11|1053.49|1050.61|1053.49|1050.61|1052.99|1050.11|0
1655492610000|2022-06-17 19:03:30|1053.24|1050.36|1053.49|1050.61|1053.74|1050.86|1052.74|1049.86|0
1655492620000|2022-06-17 19:03:40|1054.48|1051.6|1054.73|1051.85|1054.98|1052.1|1054.48|1051.6|0
1655492630000|2022-06-17 19:03:50|1054.48|1051.6|1056.97|1054.09|1056.97|1054.09|1054.48|1051.6|0
1655492640000|2022-06-17 19:04:00|1057.46|1054.58|1058.71|1055.83|1059.2|1056.32|1057.46|1054.58|0
1655492650000|2022-06-17 19:04:10|1058.96|1056.08|1060.2|1057.32|1060.2|1057.32|1058.46|1055.58|0
1655492660000|2022-06-17 19:04:20|1059.95|1057.07|1060.2|1057.32|1060.2|1057.32|1059.95|1057.07|0
1655492670000|2022-06-17 19:04:30|1059.95|1057.07|1059.7|1056.82|1060.45|1057.57|1059.7|1056.82|0
1655492680000|2022-06-17 19:04:40|1059.2|1056.32|1057.96|1055.08|1059.2|1056.32|1057.96|1055.08|0
1655492690000|2022-06-17 19:04:50|1057.22|1054.34|1058.71|1055.83|1058.71|1055.83|1057.22|1054.34|0
1655492700000|2022-06-17 19:05:00|1058.21|1055.33|1057.96|1055.08|1058.71|1055.83|1057.96|1055.08|0
1655492710000|2022-06-17 19:05:10|1058.21|1055.33|1059.45|1056.57|1059.45|1056.57|1058.21|1055.33|0
1655492720000|2022-06-17 19:05:20|1058.46|1055.58|1060.45|1057.57|1060.45|1057.57|1058.46|1055.58|0
1655492730000|2022-06-17 19:05:30|1059.95|1057.07|1059.95|1057.07|1059.95|1057.07|1059.2|1056.32|0
1655492740000|2022-06-17 19:05:40|1059.7|1056.82|1061.19|1058.31|1061.19|1058.31|1059.7|1056.82|0
1655492750000|2022-06-17 19:05:50|1060.7|1057.82|1059.95|1057.07|1060.7|1057.82|1059.95|1057.07|0
1655492760000|2022-06-17 19:06:00|1060.08|1057.2|1061.69|1058.81|1061.69|1058.81|1060.08|1057.2|0
1655492770000|2022-06-17 19:06:10|1061.94|1059.06|1062.19|1059.31|1062.93|1060.05|1061.94|1059.06|0
1655492780000|2022-06-17 19:06:20|1061.94|1059.06|1062.19|1059.31|1062.68|1059.8|1061.94|1059.06|0
1655492790000|2022-06-17 19:06:30|1061.69|1058.81|1060.94|1058.06|1061.69|1058.81|1060.94|1058.06|0
1655492800000|2022-06-17 19:06:40|1060.82|1057.94|1059.45|1056.57|1060.82|1057.94|1059.45|1056.57|0
1655492810000|2022-06-17 19:06:50|1059.2|1056.32|1058.46|1055.58|1059.2|1056.32|1058.46|1055.58|0
1655492820000|2022-06-17 19:07:00|1058.21|1055.33|1057.71|1054.83|1058.21|1055.33|1057.22|1054.34|0
1655492830000|2022-06-17 19:07:10|1057.46|1054.58|1057.71|1054.83|1057.71|1054.83|1057.22|1054.34|0
1655492840000|2022-06-17 19:07:20|1057.46|1054.58|1057.22|1054.34|1057.46|1054.58|1057.1|1054.22|0
1655492850000|2022-06-17 19:07:30|1057.71|1054.83|1057.22|1054.34|1057.71|1054.83|1056.97|1054.09|0
1655492860000|2022-06-17 19:07:40|1057.46|1054.58|1057.22|1054.34|1057.46|1054.58|1057.22|1054.34|0
1655492870000|2022-06-17 19:07:50|1058.46|1055.58|1059.7|1056.82|1059.7|1056.82|1058.46|1055.58|0
1655492880000|2022-06-17 19:08:00|1060.2|1057.32|1060.94|1058.06|1060.94|1058.06|1060.2|1057.32|0
1655492890000|2022-06-17 19:08:10|1060.45|1057.57|1060.7|1057.82|1060.7|1057.82|1059.7|1056.82|0
1655492900000|2022-06-17 19:08:20|1060.94|1058.06|1061.44|1058.56|1061.44|1058.56|1060.94|1058.06|0
1655492910000|2022-06-17 19:08:30|1060.94|1058.06|1060.45|1057.57|1060.94|1058.06|1060.45|1057.57|0
1655492920000|2022-06-17 19:08:40|1061.57|1058.69|1060.45|1057.57|1061.57|1058.69|1060.2|1057.32|0
1655492930000|2022-06-17 19:08:50|1059.95|1057.07|1059.7|1056.82|1060.7|1057.82|1059.7|1056.82|0
1655492940000|2022-06-17 19:09:00|1059.95|1057.07|1060.94|1058.06|1060.94|1058.06|1059.95|1057.07|0
1655492950000|2022-06-17 19:09:10|1060.7|1057.82|1060.94|1058.06|1060.94|1058.06|1060.7|1057.82|0
1655492960000|2022-06-17 19:09:20|1059.95|1057.07|1059.7|1056.82|1059.95|1057.07|1059.7|1056.82|0
1655492970000|2022-06-17 19:09:30|1059.95|1057.07|1060.7|1057.82|1060.7|1057.82|1059.95|1057.07|0
1655492980000|2022-06-17 19:09:40|1061.44|1058.56|1062.19|1059.31|1062.19|1059.31|1061.44|1058.56|0
1655492990000|2022-06-17 19:09:50|1062.07|1059.19|1062.44|1059.56|1062.68|1059.8|1062.07|1059.19|0
1655493000000|2022-06-17 19:10:00|1062.93|1060.05|1063.68|1060.8|1063.68|1060.8|1062.68|1059.8|0
1655493010000|2022-06-17 19:10:10|1063.18|1060.3|1062.68|1059.8|1063.18|1060.3|1062.68|1059.8|0
1655493020000|2022-06-17 19:10:20|1063.43|1060.55|1064.67|1061.79|1064.67|1061.79|1063.43|1060.55|0
1655493030000|2022-06-17 19:10:30|1065.17|1062.29|1065.42|1062.54|1065.42|1062.54|1065.17|1062.29|0
1655493040000|2022-06-17 19:10:40|1065.67|1062.79|1065.42|1062.54|1066.16|1063.28|1065.42|1062.54|0
1655493050000|2022-06-17 19:10:50|1066.66|1063.78|1065.17|1062.29|1066.66|1063.78|1064.92|1062.04|0
1655493060000|2022-06-17 19:11:00|1065.42|1062.54|1066.41|1063.53|1066.41|1063.53|1065.17|1062.29|0
1655493070000|2022-06-17 19:11:10|1065.92|1063.04|1065.92|1063.04|1065.92|1063.04|1065.17|1062.29|0
1655493080000|2022-06-17 19:11:20|1065.42|1062.54|1066.41|1063.53|1066.41|1063.53|1065.42|1062.54|0
1655493090000|2022-06-17 19:11:30|1066.66|1063.78|1066.66|1063.78|1067.16|1064.28|1066.66|1063.78|0
1655493100000|2022-06-17 19:11:40|1065.67|1062.79|1066.41|1063.53|1066.41|1063.53|1065.67|1062.79|0
1655493110000|2022-06-17 19:11:50|1066.16|1063.28|1068.4|1065.52|1068.4|1065.52|1066.16|1063.28|0
1655493120000|2022-06-17 19:12:00|1068.9|1066.02|1069.15|1066.27|1069.4|1066.52|1068.65|1065.77|0
1655493130000|2022-06-17 19:12:10|1069.4|1066.52|1070.39|1067.51|1070.39|1067.51|1069.15|1066.27|0
1655493140000|2022-06-17 19:12:20|1070.77|1067.89|1069.89|1067.01|1070.89|1068.01|1069.89|1067.01|0
1655493150000|2022-06-17 19:12:30|1070.64|1067.76|1072.13|1069.25|1072.63|1069.75|1070.64|1067.76|0
1655493160000|2022-06-17 19:12:40|1071.64|1068.76|1072.63|1069.75|1072.88|1070|1071.64|1068.76|0
1655493170000|2022-06-17 19:12:50|1073.38|1070.5|1074.62|1071.74|1074.62|1071.74|1073.38|1070.5|0
1655493180000|2022-06-17 19:13:00|1075.62|1072.74|1075.5|1072.62|1075.99|1073.11|1075.5|1072.62|0
1655493190000|2022-06-17 19:13:10|1075.62|1072.74|1075.86|1072.98|1075.86|1072.98|1075.5|1072.62|0
1655493200000|2022-06-17 19:13:20|1075.99|1073.11|1075.5|1072.62|1075.99|1073.11|1075.5|1072.62|0
1655493210000|2022-06-17 19:13:30|1076.11|1073.23|1076.36|1073.48|1076.36|1073.48|1076.11|1073.23|0
1655493220000|2022-06-17 19:13:40|1076.61|1073.73|1076.61|1073.73|1076.61|1073.73|1076.61|1073.73|0
1655493230000|2022-06-17 19:13:50|1076.86|1073.98|1077.11|1074.23|1077.11|1074.23|1076.86|1073.98|0
1655493240000|2022-06-17 19:14:00|1076.36|1073.48|1076.36|1073.48|1076.36|1073.48|1075.12|1072.24|0
1655493250000|2022-06-17 19:14:10|1074.87|1071.99|1074.37|1071.49|1075.37|1072.49|1074.37|1071.49|0
1655493260000|2022-06-17 19:14:20|1074.87|1071.99|1073.66|1070.78|1074.87|1071.99|1073.66|1070.78|0
1655493270000|2022-06-17 19:14:30|1074.15|1071.27|1074.65|1071.77|1074.65|1071.77|1074.15|1071.27|0
1655493280000|2022-06-17 19:14:40|1073.91|1071.03|1074.65|1071.77|1074.65|1071.77|1073.91|1071.03|0
1655493290000|2022-06-17 19:14:50|1074.9|1072.02|1074.9|1072.02|1074.9|1072.02|1074.9|1072.02|0
1655493300000|2022-06-17 19:15:00|1075.89|1073.01|1076.02|1073.14|1076.02|1073.14|1075.89|1073.01|0
1655493310000|2022-06-17 19:15:10|1075.15|1072.27|1075.89|1073.01|1076.02|1073.14|1075.15|1072.27|0
1655493320000|2022-06-17 19:15:20|1075.65|1072.77|1076.39|1073.51|1076.64|1073.76|1075.65|1072.77|0
1655493330000|2022-06-17 19:15:30|1076.89|1074.01|1075.65|1072.77|1076.89|1074.01|1075.65|1072.77|0
1655493340000|2022-06-17 19:15:40|1076.02|1073.14|1076.17|1073.29|1076.17|1073.29|1075.67|1072.79|0
1655493350000|2022-06-17 19:15:50|1076.42|1073.54|1076.42|1073.54|1077.17|1074.29|1076.17|1073.29|0
1655493360000|2022-06-17 19:16:00|1076.17|1073.29|1075.43|1072.55|1076.17|1073.29|1075.43|1072.55|0
1655493370000|2022-06-17 19:16:10|1074.68|1071.8|1074.93|1072.05|1074.93|1072.05|1074.68|1071.8|0
1655493380000|2022-06-17 19:16:20|1074.68|1071.8|1074.18|1071.3|1074.68|1071.8|1074.18|1071.3|0
1655493390000|2022-06-17 19:16:30|1073.93|1071.05|1074.93|1072.05|1074.93|1072.05|1073.93|1071.05|0
1655493400000|2022-06-17 19:16:40|1075.67|1072.79|1074.68|1071.8|1075.67|1072.79|1074.68|1071.8|0
1655493410000|2022-06-17 19:16:50|1075.31|1072.43|1075.18|1072.3|1075.31|1072.43|1074.93|1072.05|0
1655493420000|2022-06-17 19:17:00|1075.67|1072.79|1075.43|1072.55|1075.67|1072.79|1074.93|1072.05|0
1655493430000|2022-06-17 19:17:10|1075.56|1072.68|1075.43|1072.55|1075.56|1072.68|1074.93|1072.05|0
1655493440000|2022-06-17 19:17:20|1074.93|1072.05|1073.69|1070.81|1074.93|1072.05|1073.69|1070.81|0
1655493450000|2022-06-17 19:17:30|1071.95|1069.07|1071.2|1068.32|1071.95|1069.07|1070.95|1068.07|0
1655493460000|2022-06-17 19:17:40|1071.83|1068.95|1070.7|1067.82|1071.83|1068.95|1070.7|1067.82|0
1655493470000|2022-06-17 19:17:50|1071.7|1068.82|1070.7|1067.82|1071.7|1068.82|1070.7|1067.82|0
1655493480000|2022-06-17 19:18:00|1069.46|1066.58|1068.47|1065.59|1069.46|1066.58|1068.22|1065.34|0
1655493490000|2022-06-17 19:18:10|1067.97|1065.09|1068.22|1065.34|1068.22|1065.34|1067.47|1064.59|0
1655493500000|2022-06-17 19:18:20|1068.96|1066.08|1067.97|1065.09|1069.21|1066.33|1067.97|1065.09|0
1655493510000|2022-06-17 19:18:30|1067.48|1065.08|1067.48|1065.08|1067.48|1065.08|1066.98|1064.58|0
1655493520000|2022-06-17 19:18:40|1067.98|1065.58|1068.23|1065.83|1068.23|1065.83|1067.48|1065.08|0
1655493530000|2022-06-17 19:18:50|1067.86|1065.46|1066.98|1064.58|1067.86|1065.46|1066.98|1064.58|0
1655493540000|2022-06-17 19:19:00|1067.23|1064.83|1068.72|1066.32|1068.72|1066.32|1067.23|1064.83|0
1655493550000|2022-06-17 19:19:10|1069.1|1066.7|1069.47|1067.07|1069.72|1067.32|1069.1|1066.7|0
1655493560000|2022-06-17 19:19:20|1068.23|1065.83|1068.23|1065.83|1068.23|1065.83|1067.98|1065.58|0
1655493570000|2022-06-17 19:19:30|1068.47|1066.07|1068.72|1066.32|1068.72|1066.32|1067.98|1065.58|0
1655493580000|2022-06-17 19:19:40|1069.22|1066.82|1069.72|1067.32|1069.72|1067.32|1069.22|1066.82|0
1655493590000|2022-06-17 19:19:50|1069.47|1067.07|1068.72|1066.32|1069.47|1067.07|1068.72|1066.32|0
1655493600000|2022-06-17 19:20:00|1068.47|1066.07|1067.98|1065.58|1068.47|1066.07|1067.98|1065.58|0
1655493610000|2022-06-17 19:20:10|1067.73|1065.33|1067.73|1065.33|1068.72|1066.32|1067.73|1065.33|0
1655493620000|2022-06-17 19:20:20|1067.48|1065.08|1063.75|1061.35|1067.48|1065.08|1063.75|1061.35|0
1655493630000|2022-06-17 19:20:30|1064.75|1062.35|1064.99|1062.59|1065.24|1062.84|1064.75|1062.35|0
1655493640000|2022-06-17 19:20:40|1065.24|1062.84|1063.75|1061.35|1065.24|1062.84|1063.75|1061.35|0
1655493650000|2022-06-17 19:20:50|1063.5|1061.1|1064.75|1062.35|1064.75|1062.35|1063.5|1061.1|0
1655493660000|2022-06-17 19:21:00|1063.01|1060.61|1062.76|1060.36|1063.01|1060.61|1062.26|1059.86|0
1655493670000|2022-06-17 19:21:10|1059.78|1057.38|1059.53|1057.13|1060.27|1057.87|1059.28|1056.88|0
1655493680000|2022-06-17 19:21:20|1059.78|1057.38|1058.29|1055.89|1059.78|1057.38|1058.29|1055.89|0
1655493690000|2022-06-17 19:21:30|1059.03|1056.63|1058.53|1056.13|1059.78|1057.38|1058.53|1056.13|0
1655493700000|2022-06-17 19:21:40|1058.78|1056.38|1059.78|1057.38|1059.78|1057.38|1058.78|1056.38|0
1655493710000|2022-06-17 19:21:50|1060.02|1057.62|1061.02|1058.62|1061.02|1058.62|1059.78|1057.38|0
1655493720000|2022-06-17 19:22:00|1061.76|1059.36|1060.77|1058.37|1061.76|1059.36|1060.77|1058.37|0
1655493730000|2022-06-17 19:22:10|1060.02|1057.62|1058.78|1056.38|1060.02|1057.62|1058.78|1056.38|0
1655493740000|2022-06-17 19:22:20|1058.04|1055.64|1057.79|1055.39|1058.04|1055.64|1057.79|1055.39|0
1655493750000|2022-06-17 19:22:30|1058.04|1055.64|1058.04|1055.64|1058.04|1055.64|1057.79|1055.39|0
1655493760000|2022-06-17 19:22:40|1058.29|1055.89|1058.78|1056.38|1058.78|1056.38|1058.29|1055.89|0
1655493770000|2022-06-17 19:22:50|1057.79|1055.39|1056.55|1054.15|1057.79|1055.39|1056.05|1053.65|0
1655493780000|2022-06-17 19:23:00|1057.29|1054.89|1057.04|1054.64|1057.29|1054.89|1056.79|1054.39|0
1655493790000|2022-06-17 19:23:10|1057.29|1054.89|1057.79|1055.39|1057.79|1055.39|1057.04|1054.64|0
1655493800000|2022-06-17 19:23:20|1057.54|1055.14|1057.29|1054.89|1058.04|1055.64|1057.29|1054.89|0
1655493810000|2022-06-17 19:23:30|1057.04|1054.64|1057.04|1054.64|1057.04|1054.64|1057.04|1054.64|0
1655493820000|2022-06-17 19:23:40|1056.79|1054.39|1057.79|1055.39|1057.79|1055.39|1056.55|1054.15|0
1655493830000|2022-06-17 19:23:50|1058.04|1055.64|1057.04|1054.64|1058.04|1055.64|1057.04|1054.64|0
1655493840000|2022-06-17 19:24:00|1056.43|1054.03|1058.78|1056.38|1058.78|1056.38|1056.43|1054.03|0
1655493850000|2022-06-17 19:24:10|1058.53|1056.13|1058.53|1056.13|1059.03|1056.63|1058.53|1056.13|0
1655493860000|2022-06-17 19:24:20|1059.03|1056.63|1058.53|1056.13|1059.78|1057.38|1058.53|1056.13|0
1655493870000|2022-06-17 19:24:30|1058.29|1055.89|1057.54|1055.14|1058.29|1055.89|1057.54|1055.14|0
1655493880000|2022-06-17 19:24:40|1058.78|1056.38|1058.78|1056.38|1059.03|1056.63|1058.78|1056.38|0
1655493890000|2022-06-17 19:24:50|1057.92|1055.52|1058.29|1055.89|1058.29|1055.89|1057.54|1055.14|0
1655493900000|2022-06-17 19:25:00|1058.53|1056.13|1057.79|1055.39|1058.53|1056.13|1057.79|1055.39|0
1655493910000|2022-06-17 19:25:10|1058.53|1056.13|1057.04|1054.64|1058.53|1056.13|1057.04|1054.64|0
1655493920000|2022-06-17 19:25:20|1057.29|1054.89|1058.04|1055.64|1058.53|1056.13|1057.29|1054.89|0
1655493930000|2022-06-17 19:25:30|1057.79|1055.39|1056.79|1054.39|1057.79|1055.39|1056.79|1054.39|0
1655493940000|2022-06-17 19:25:40|1057.04|1054.64|1056.79|1054.39|1057.04|1054.64|1056.55|1054.15|0
1655493950000|2022-06-17 19:25:50|1057.54|1055.14|1058.29|1055.89|1058.29|1055.89|1057.54|1055.14|0
1655493960000|2022-06-17 19:26:00|1057.79|1055.39|1056.3|1053.9|1057.79|1055.39|1056.3|1053.9|0
1655493970000|2022-06-17 19:26:10|1056.55|1054.15|1057.29|1054.89|1057.54|1055.14|1056.55|1054.15|0
1655493980000|2022-06-17 19:26:20|1057.54|1055.14|1055.06|1052.66|1057.54|1055.14|1055.06|1052.66|0
1655493990000|2022-06-17 19:26:30|1054.56|1052.16|1053.32|1050.92|1054.56|1052.16|1053.32|1050.92|0
1655494000000|2022-06-17 19:26:40|1053.07|1050.67|1053.57|1051.17|1053.81|1051.41|1053.07|1050.67|0
1655494010000|2022-06-17 19:26:50|1054.06|1051.66|1053.57|1051.17|1054.31|1051.91|1053.57|1051.17|0
1655494020000|2022-06-17 19:27:00|1052.82|1050.42|1052.57|1050.17|1052.82|1050.42|1052.57|1050.17|0
1655494030000|2022-06-17 19:27:10|1051.83|1049.43|1051.96|1049.56|1052.08|1049.68|1051.58|1049.18|0
1655494040000|2022-06-17 19:27:20|1052.32|1049.92|1053.57|1051.17|1053.94|1051.54|1052.32|1049.92|0
1655494050000|2022-06-17 19:27:30|1052.82|1050.42|1054.31|1051.91|1054.31|1051.91|1052.57|1050.17|0
1655494060000|2022-06-17 19:27:40|1054.06|1051.66|1054.06|1051.66|1054.06|1051.66|1053.81|1051.41|0
1655494070000|2022-06-17 19:27:50|1054.81|1052.41|1055.55|1053.15|1055.55|1053.15|1054.31|1051.91|0
1655494080000|2022-06-17 19:28:00|1055.8|1053.4|1055.55|1053.15|1057.04|1054.64|1055.55|1053.15|0
1655494090000|2022-06-17 19:28:10|1055.3|1052.9|1055.8|1053.4|1056.05|1053.65|1055.06|1052.66|0
1655494100000|2022-06-17 19:28:20|1057.04|1054.64|1056.55|1054.15|1057.04|1054.64|1056.55|1054.15|0
1655494110000|2022-06-17 19:28:30|1055.06|1052.66|1054.31|1051.91|1055.06|1052.66|1054.31|1051.91|0
1655494120000|2022-06-17 19:28:40|1053.81|1051.41|1054.19|1051.79|1054.31|1051.91|1053.81|1051.41|0
1655494130000|2022-06-17 19:28:50|1054.56|1052.16|1054.31|1051.91|1054.81|1052.41|1054.31|1051.91|0
1655494140000|2022-06-17 19:29:00|1053.81|1051.41|1054.06|1051.66|1054.06|1051.66|1053.57|1051.17|0
1655494150000|2022-06-17 19:29:10|1053.57|1051.17|1054.81|1052.41|1054.81|1052.41|1053.32|1050.92|0
1655494160000|2022-06-17 19:29:20|1054.69|1052.29|1053.57|1051.17|1054.81|1052.41|1053.57|1051.17|0
1655494170000|2022-06-17 19:29:30|1054.06|1051.66|1053.32|1050.92|1054.06|1051.66|1053.32|1050.92|0
1655494180000|2022-06-17 19:29:40|1053.57|1051.17|1054.06|1051.66|1054.06|1051.66|1053.32|1050.92|0
1655494190000|2022-06-17 19:29:50|1054.56|1052.16|1054.31|1051.91|1054.81|1052.41|1054.31|1051.91|0
1655494200000|2022-06-17 19:30:00|1053.57|1051.17|1053.57|1051.17|1053.81|1051.41|1053.07|1050.67|0
1655494210000|2022-06-17 19:30:10|1054.31|1051.91|1054.56|1052.16|1054.56|1052.16|1053.81|1051.41|0
1655494220000|2022-06-17 19:30:20|1054.81|1052.41|1054.81|1052.41|1055.55|1053.15|1054.81|1052.41|0
1655494230000|2022-06-17 19:30:30|1053.81|1051.41|1053.07|1050.67|1054.06|1051.66|1053.07|1050.67|0
1655494240000|2022-06-17 19:30:40|1054.56|1052.16|1055.8|1053.4|1055.8|1053.4|1054.56|1052.16|0
1655494250000|2022-06-17 19:30:50|1056.05|1053.65|1057.04|1054.64|1057.04|1054.64|1056.05|1053.65|0
1655494260000|2022-06-17 19:31:00|1057.79|1055.39|1059.03|1056.63|1059.03|1056.63|1057.79|1055.39|0
1655494270000|2022-06-17 19:31:10|1060.02|1057.62|1059.28|1056.88|1060.02|1057.62|1059.28|1056.88|0
1655494280000|2022-06-17 19:31:20|1059.53|1057.13|1058.53|1056.13|1059.78|1057.38|1058.53|1056.13|0
1655494290000|2022-06-17 19:31:30|1058.78|1056.38|1058.53|1056.13|1059.53|1057.13|1058.53|1056.13|0
1655494300000|2022-06-17 19:31:40|1060.02|1057.62|1060.02|1057.62|1060.27|1057.87|1060.02|1057.62|0
1655494310000|2022-06-17 19:31:50|1060.27|1057.87|1059.78|1057.38|1060.52|1058.12|1059.78|1057.38|0
1655494320000|2022-06-17 19:32:00|1060.02|1057.62|1062.01|1059.61|1062.01|1059.61|1060.02|1057.62|0
1655494330000|2022-06-17 19:32:10|1063.14|1060.74|1063.25|1060.85|1064.25|1061.85|1062.76|1060.36|0
1655494340000|2022-06-17 19:32:20|1063.75|1061.35|1061.76|1059.36|1063.75|1061.35|1061.76|1059.36|0
1655494350000|2022-06-17 19:32:30|1061.51|1059.11|1059.28|1056.88|1061.51|1059.11|1059.28|1056.88|0
1655494360000|2022-06-17 19:32:40|1058.78|1056.38|1058.78|1056.38|1059.03|1056.63|1058.78|1056.38|0
1655494370000|2022-06-17 19:32:50|1057.79|1055.39|1055.8|1053.4|1057.79|1055.39|1055.8|1053.4|0
1655494380000|2022-06-17 19:33:00|1057.54|1055.14|1058.53|1056.13|1058.53|1056.13|1057.54|1055.14|0
1655494390000|2022-06-17 19:33:10|1057.04|1054.64|1057.29|1054.89|1057.54|1055.14|1056.79|1054.39|0
1655494400000|2022-06-17 19:33:20|1057.79|1055.39|1059.53|1057.13|1059.78|1057.38|1057.79|1055.39|0
1655494410000|2022-06-17 19:33:30|1059.78|1057.38|1059.78|1057.38|1059.78|1057.38|1059.78|1057.38|0
1655494420000|2022-06-17 19:33:40|1060.27|1057.87|1060.27|1057.87|1060.27|1057.87|1058.78|1056.38|0
1655494430000|2022-06-17 19:33:50|1060.02|1057.62|1060.52|1058.12|1060.52|1058.12|1060.02|1057.62|0
1655494440000|2022-06-17 19:34:00|1061.51|1059.11|1062.01|1059.61|1062.01|1059.61|1061.02|1058.62|0
1655494450000|2022-06-17 19:34:10|1062.26|1059.86|1061.76|1059.36|1062.26|1059.86|1061.76|1059.36|0
1655494460000|2022-06-17 19:34:20|1061.51|1059.11|1060.02|1057.62|1061.51|1059.11|1060.02|1057.62|0
1655494470000|2022-06-17 19:34:30|1059.53|1057.13|1058.78|1056.38|1059.53|1057.13|1058.41|1056.01|0
1655494480000|2022-06-17 19:34:40|1058.04|1055.64|1059.28|1056.88|1059.28|1056.88|1058.04|1055.64|0
1655494490000|2022-06-17 19:34:50|1059.03|1056.63|1060.02|1057.62|1060.27|1057.87|1059.03|1056.63|0
1655494500000|2022-06-17 19:35:00|1059.28|1056.88|1058.78|1056.38|1059.28|1056.88|1058.53|1056.13|0
1655494510000|2022-06-17 19:35:10|1057.79|1055.39|1059.28|1056.88|1059.28|1056.88|1057.79|1055.39|0
1655494520000|2022-06-17 19:35:20|1059.03|1056.63|1058.04|1055.64|1059.03|1056.63|1058.04|1055.64|0
1655494530000|2022-06-17 19:35:30|1057.29|1054.89|1059.28|1056.88|1059.28|1056.88|1057.29|1054.89|0
1655494540000|2022-06-17 19:35:40|1059.53|1057.13|1059.53|1057.13|1059.78|1057.38|1059.53|1057.13|0
1655494550000|2022-06-17 19:35:50|1058.66|1056.26|1057.04|1054.64|1058.66|1056.26|1057.04|1054.64|0
1655494560000|2022-06-17 19:36:00|1057.54|1055.14|1057.79|1055.39|1058.53|1056.13|1057.54|1055.14|0
1655494570000|2022-06-17 19:36:10|1058.53|1056.13|1057.79|1055.39|1058.53|1056.13|1057.54|1055.14|0
1655494580000|2022-06-17 19:36:20|1057.54|1055.14|1057.54|1055.14|1058.04|1055.64|1057.54|1055.14|0
1655494590000|2022-06-17 19:36:30|1057.29|1054.89|1057.29|1054.89|1057.29|1054.89|1056.3|1053.9|0
1655494600000|2022-06-17 19:36:40|1058.04|1055.64|1058.78|1056.38|1059.03|1056.63|1058.04|1055.64|0
1655494610000|2022-06-17 19:36:50|1058.53|1056.13|1059.28|1056.88|1059.28|1056.88|1057.67|1055.27|0
1655494620000|2022-06-17 19:37:00|1059.53|1057.13|1059.28|1056.88|1060.27|1057.87|1059.28|1056.88|0
1655494630000|2022-06-17 19:37:10|1058.78|1056.38|1060.27|1057.87|1060.27|1057.87|1058.28|1055.88|0
1655494640000|2022-06-17 19:37:20|1060.4|1058|1060.27|1057.87|1060.4|1058|1060.27|1057.87|0
1655494650000|2022-06-17 19:37:30|1060.65|1058.25|1060.77|1058.37|1060.77|1058.37|1060.65|1058.25|0
1655494660000|2022-06-17 19:37:40|1060.52|1058.12|1061.27|1058.87|1061.27|1058.87|1060.27|1057.87|0
1655494670000|2022-06-17 19:37:50|1060.02|1057.62|1060.27|1057.87|1060.27|1057.87|1060.02|1057.62|0
1655494680000|2022-06-17 19:38:00|1059.53|1057.13|1058.53|1056.13|1060.02|1057.62|1058.53|1056.13|0
1655494690000|2022-06-17 19:38:10|1059.53|1057.13|1059.03|1056.63|1060.02|1057.62|1059.03|1056.63|0
1655494700000|2022-06-17 19:38:20|1058.78|1056.38|1058.53|1056.13|1059.28|1056.88|1058.28|1055.88|0
1655494710000|2022-06-17 19:38:30|1059.03|1056.63|1059.28|1056.88|1059.28|1056.88|1058.53|1056.13|0
1655494720000|2022-06-17 19:38:40|1059.78|1057.38|1057.67|1055.27|1059.78|1057.38|1057.67|1055.27|0
1655494730000|2022-06-17 19:38:50|1057.29|1054.89|1058.28|1055.88|1059.03|1056.63|1057.29|1054.89|0
1655494740000|2022-06-17 19:39:00|1056.3|1053.9|1057.04|1054.64|1058.04|1055.64|1056.3|1053.9|0
1655494750000|2022-06-17 19:39:10|1056.67|1054.27|1055.68|1053.28|1056.67|1054.27|1055.3|1052.9|0
1655494760000|2022-06-17 19:39:20|1055.55|1053.15|1057.54|1055.14|1057.54|1055.14|1055.55|1053.15|0
1655494770000|2022-06-17 19:39:30|1058.04|1055.64|1057.17|1054.77|1058.28|1055.88|1057.17|1054.77|0
1655494780000|2022-06-17 19:39:40|1056.55|1054.15|1056.05|1053.65|1056.55|1054.15|1056.05|1053.65|0
1655494790000|2022-06-17 19:39:50|1055.55|1053.15|1055.8|1053.4|1056.55|1054.15|1055.55|1053.15|0
1655494800000|2022-06-17 19:40:00|1056.05|1053.65|1057.29|1054.89|1057.29|1054.89|1056.05|1053.65|0
1655494810000|2022-06-17 19:40:10|1056.79|1054.39|1058.04|1055.64|1058.04|1055.64|1056.79|1054.39|0
1655494820000|2022-06-17 19:40:20|1057.29|1054.89|1057.79|1055.39|1058.28|1055.88|1057.29|1054.89|0
1655494830000|2022-06-17 19:40:30|1058.28|1055.88|1058.78|1056.38|1058.78|1056.38|1058.28|1055.88|0
1655494840000|2022-06-17 19:40:40|1058.04|1055.64|1058.53|1056.13|1058.66|1056.26|1057.79|1055.39|0
1655494850000|2022-06-17 19:40:50|1059.16|1056.76|1059.53|1057.13|1059.78|1057.38|1058.53|1056.13|0
1655494860000|2022-06-17 19:41:00|1059.78|1057.38|1059.03|1056.63|1060.27|1057.87|1059.03|1056.63|0
1655494870000|2022-06-17 19:41:10|1059.53|1057.13|1059.53|1057.13|1060.02|1057.62|1059.53|1057.13|0
1655494880000|2022-06-17 19:41:20|1059.28|1056.88|1059.53|1057.13|1059.53|1057.13|1059.28|1056.88|0
1655494890000|2022-06-17 19:41:30|1060.27|1057.87|1059.78|1057.38|1060.27|1057.87|1059.78|1057.38|0
1655494900000|2022-06-17 19:41:40|1059.53|1057.13|1059.28|1056.88|1059.53|1057.13|1059.03|1056.63|0
1655494910000|2022-06-17 19:41:50|1060.52|1058.12|1061.27|1058.87|1061.27|1058.87|1060.52|1058.12|0
1655494920000|2022-06-17 19:42:00|1061.51|1059.11|1061.27|1058.87|1061.51|1059.11|1061.02|1058.62|0
1655494930000|2022-06-17 19:42:10|1061.02|1058.62|1060.27|1057.87|1061.27|1058.87|1060.27|1057.87|0
1655494940000|2022-06-17 19:42:20|1060.02|1057.62|1060.52|1058.12|1061.02|1058.62|1060.02|1057.62|0
1655494950000|2022-06-17 19:42:30|1060.77|1058.37|1060.02|1057.62|1060.77|1058.37|1060.02|1057.62|0
1655494960000|2022-06-17 19:42:40|1059.53|1057.13|1059.53|1057.13|1060.52|1058.12|1059.53|1057.13|0
1655494970000|2022-06-17 19:42:50|1059.16|1056.76|1059.28|1056.88|1059.28|1056.88|1059.16|1056.76|0
1655494980000|2022-06-17 19:43:00|1059.41|1057.01|1060.02|1057.62|1060.02|1057.62|1059.03|1056.63|0
1655494990000|2022-06-17 19:43:10|1061.27|1058.87|1061.76|1059.36|1061.76|1059.36|1061.27|1058.87|0
1655495000000|2022-06-17 19:43:20|1062.76|1060.36|1063.25|1060.85|1063.75|1061.35|1062.76|1060.36|0
1655495010000|2022-06-17 19:43:30|1063.75|1061.35|1063.01|1060.61|1063.75|1061.35|1062.01|1059.61|0
1655495020000|2022-06-17 19:43:40|1062.26|1059.86|1063.88|1061.48|1063.88|1061.48|1062.26|1059.86|0
1655495030000|2022-06-17 19:43:50|1064.63|1062.23|1065.74|1063.34|1065.74|1063.34|1064.5|1062.1|0
1655495040000|2022-06-17 19:44:00|1065.24|1062.84|1064.75|1062.35|1065.24|1062.84|1064.25|1061.85|0
1655495050000|2022-06-17 19:44:10|1064.5|1062.1|1065.24|1062.84|1065.24|1062.84|1064.25|1061.85|0
1655495060000|2022-06-17 19:44:20|1064.75|1062.35|1064.63|1062.23|1065.24|1062.84|1064.5|1062.1|0
1655495070000|2022-06-17 19:44:30|1064.75|1062.35|1064.99|1062.59|1065.24|1062.84|1064.5|1062.1|0
1655495080000|2022-06-17 19:44:40|1064.5|1062.1|1064.99|1062.59|1064.99|1062.59|1064.5|1062.1|0
1655495090000|2022-06-17 19:44:50|1064.5|1062.1|1064.5|1062.1|1064.5|1062.1|1063.25|1060.85|0
1655495100000|2022-06-17 19:45:00|1065.24|1062.84|1066.24|1063.84|1066.24|1063.84|1065.24|1062.84|0
1655495110000|2022-06-17 19:45:10|1066.37|1063.97|1064.99|1062.59|1066.37|1063.97|1064.99|1062.59|0
1655495120000|2022-06-17 19:45:20|1065.24|1062.84|1066.48|1064.08|1066.73|1064.33|1065.24|1062.84|0
1655495130000|2022-06-17 19:45:30|1066.98|1064.58|1067.73|1065.33|1067.73|1065.33|1066.61|1064.21|0
1655495140000|2022-06-17 19:45:40|1068.47|1066.07|1068.47|1066.07|1068.47|1066.07|1067.48|1065.08|0
1655495150000|2022-06-17 19:45:50|1068.72|1066.32|1069.47|1067.07|1069.47|1067.07|1068.47|1066.07|0
1655495160000|2022-06-17 19:46:00|1069.72|1067.32|1068.97|1066.57|1069.72|1067.32|1068.97|1066.57|0
1655495170000|2022-06-17 19:46:10|1069.22|1066.82|1067.98|1065.58|1069.22|1066.82|1067.98|1065.58|0
1655495180000|2022-06-17 19:46:20|1067.73|1065.33|1066.73|1064.33|1067.73|1065.33|1066.73|1064.33|0
1655495190000|2022-06-17 19:46:30|1066.48|1064.08|1065.99|1063.59|1066.98|1064.58|1065.99|1063.59|0
1655495200000|2022-06-17 19:46:40|1066.48|1064.08|1064.99|1062.59|1066.48|1064.08|1064.99|1062.59|0
1655495210000|2022-06-17 19:46:50|1065.24|1062.84|1064|1061.6|1065.24|1062.84|1064|1061.6|0
1655495220000|2022-06-17 19:47:00|1063.75|1061.35|1064.38|1061.98|1064.5|1062.1|1063.5|1061.1|0
1655495230000|2022-06-17 19:47:10|1064.5|1062.1|1064.25|1061.85|1064.5|1062.1|1064.25|1061.85|0
1655495240000|2022-06-17 19:47:20|1064.74|1062.34|1065.49|1063.09|1065.49|1063.09|1064.5|1062.1|0
1655495250000|2022-06-17 19:47:30|1065.99|1063.59|1065.49|1063.09|1066.24|1063.84|1065.24|1062.84|0
1655495260000|2022-06-17 19:47:40|1064.99|1062.59|1065.24|1062.84|1065.24|1062.84|1064.25|1061.85|0
1655495270000|2022-06-17 19:47:50|1066.48|1064.08|1066.48|1064.08|1066.73|1064.33|1066.24|1063.84|0
1655495280000|2022-06-17 19:48:00|1065.49|1063.09|1066.73|1064.33|1066.73|1064.33|1065.49|1063.09|0
1655495290000|2022-06-17 19:48:10|1066.24|1063.84|1064.99|1062.59|1066.24|1063.84|1064.99|1062.59|0
1655495300000|2022-06-17 19:48:20|1065.24|1062.84|1064.74|1062.34|1065.24|1062.84|1064.74|1062.34|0
1655495310000|2022-06-17 19:48:30|1064.38|1061.98|1064.25|1061.85|1064.38|1061.98|1064|1061.6|0
1655495320000|2022-06-17 19:48:40|1063.75|1061.35|1064.5|1062.1|1064.5|1062.1|1063.75|1061.35|0
1655495330000|2022-06-17 19:48:50|1064.25|1061.85|1064.74|1062.34|1064.74|1062.34|1064.25|1061.85|0
1655495340000|2022-06-17 19:49:00|1064.5|1062.1|1065.24|1062.84|1065.24|1062.84|1064.5|1062.1|0
1655495350000|2022-06-17 19:49:10|1064.74|1062.34|1064.74|1062.34|1065.24|1062.84|1064.5|1062.1|0
1655495360000|2022-06-17 19:49:20|1065.99|1063.59|1065.24|1062.84|1065.99|1063.59|1065.24|1062.84|0
1655495370000|2022-06-17 19:49:30|1065.37|1062.97|1066.48|1064.08|1066.48|1064.08|1065.37|1062.97|0
1655495380000|2022-06-17 19:49:40|1066.98|1064.58|1066.73|1064.33|1067.23|1064.83|1066.73|1064.33|0
1655495390000|2022-06-17 19:49:50|1066.37|1063.97|1066.48|1064.08|1066.48|1064.08|1065.87|1063.47|0
1655495400000|2022-06-17 19:50:00|1066.73|1064.33|1065.74|1063.34|1066.73|1064.33|1065.49|1063.09|0
1655495410000|2022-06-17 19:50:10|1064.25|1061.85|1066.73|1064.33|1066.98|1064.58|1064.25|1061.85|0
1655495420000|2022-06-17 19:50:20|1066.48|1064.08|1067.48|1065.08|1068.22|1065.82|1066.48|1064.08|0
1655495430000|2022-06-17 19:50:30|1068.22|1065.82|1068.97|1066.57|1068.97|1066.57|1067.73|1065.33|0
1655495440000|2022-06-17 19:50:40|1069.47|1067.07|1068.72|1066.32|1069.72|1067.32|1068.72|1066.32|0
1655495450000|2022-06-17 19:50:50|1069.96|1067.56|1070.46|1068.06|1070.46|1068.06|1069.96|1067.56|0
1655495460000|2022-06-17 19:51:00|1070.96|1068.56|1071.95|1069.55|1071.95|1069.55|1070.71|1068.31|0
1655495470000|2022-06-17 19:51:10|1072.2|1069.8|1071.21|1068.81|1072.2|1069.8|1071.21|1068.81|0
1655495480000|2022-06-17 19:51:20|1070.96|1068.56|1070.96|1068.56|1070.96|1068.56|1069.72|1067.32|0
1655495490000|2022-06-17 19:51:30|1070.71|1068.31|1069.47|1067.07|1070.71|1068.31|1069.22|1066.82|0
1655495500000|2022-06-17 19:51:40|1069.72|1067.32|1071.21|1068.81|1071.21|1068.81|1069.72|1067.32|0
1655495510000|2022-06-17 19:51:50|1071.7|1069.3|1072.7|1070.3|1072.7|1070.3|1071.46|1069.06|0
1655495520000|2022-06-17 19:52:00|1072.95|1070.55|1073.69|1071.29|1073.69|1071.29|1072.95|1070.55|0
1655495530000|2022-06-17 19:52:10|1073.94|1071.54|1073.94|1071.54|1074.19|1071.79|1073.94|1071.54|0
1655495540000|2022-06-17 19:52:20|1073.44|1071.04|1073.69|1071.29|1073.69|1071.29|1071.95|1069.55|0
1655495550000|2022-06-17 19:52:30|1072.45|1070.05|1071.46|1069.06|1072.45|1070.05|1071.46|1069.06|0
1655495560000|2022-06-17 19:52:40|1071.7|1069.3|1071.46|1069.06|1071.7|1069.3|1071.46|1069.06|0
1655495570000|2022-06-17 19:52:50|1069.96|1067.56|1069.96|1067.56|1070.21|1067.81|1069.96|1067.56|0
1655495580000|2022-06-17 19:53:00|1069.72|1067.32|1068.97|1066.57|1069.72|1067.32|1068.47|1066.07|0
1655495590000|2022-06-17 19:53:10|1069.22|1066.82|1067.98|1065.58|1069.22|1066.82|1067.73|1065.33|0
1655495600000|2022-06-17 19:53:20|1067.48|1065.08|1068.47|1066.07|1068.72|1066.32|1067.48|1065.08|0
1655495610000|2022-06-17 19:53:30|1068.22|1065.82|1068.47|1066.07|1069.22|1066.82|1068.22|1065.82|0
1655495620000|2022-06-17 19:53:40|1067.73|1065.33|1069.22|1066.82|1069.22|1066.82|1067.73|1065.33|0
1655495630000|2022-06-17 19:53:50|1069.47|1067.07|1070.46|1068.06|1070.46|1068.06|1069.47|1067.07|0
1655495640000|2022-06-17 19:54:00|1069.96|1067.56|1070.96|1068.56|1070.96|1068.56|1069.96|1067.56|0
1655495650000|2022-06-17 19:54:10|1070.71|1068.31|1069.96|1067.56|1070.96|1068.56|1069.96|1067.56|0
1655495660000|2022-06-17 19:54:20|1069.22|1066.82|1069.1|1066.7|1069.96|1067.56|1068.97|1066.57|0
1655495670000|2022-06-17 19:54:30|1068.72|1066.32|1068.22|1065.82|1068.72|1066.32|1067.98|1065.58|0
1655495680000|2022-06-17 19:54:40|1066.98|1064.58|1067.23|1064.83|1067.48|1065.08|1066.98|1064.58|0
1655495690000|2022-06-17 19:54:50|1066.73|1064.33|1068.72|1066.32|1068.72|1066.32|1066.73|1064.33|0
1655495700000|2022-06-17 19:55:00|1068.97|1066.57|1067.23|1064.83|1068.97|1066.57|1066.48|1064.08|0
1655495710000|2022-06-17 19:55:10|1066.73|1064.33|1067.73|1065.33|1067.73|1065.33|1066.73|1064.33|0
1655495720000|2022-06-17 19:55:20|1067.48|1065.08|1066.73|1064.33|1067.48|1065.08|1066.24|1063.84|0
1655495730000|2022-06-17 19:55:30|1065.24|1062.84|1064.5|1062.1|1065.74|1063.34|1064.5|1062.1|0
1655495740000|2022-06-17 19:55:40|1064|1061.6|1065.74|1063.34|1065.74|1063.34|1064|1061.6|0
1655495750000|2022-06-17 19:55:50|1064.74|1062.34|1065.24|1062.84|1065.24|1062.84|1064.74|1062.34|0
1655495760000|2022-06-17 19:56:00|1064|1061.6|1064|1061.6|1064.5|1062.1|1064|1061.6|0
1655495770000|2022-06-17 19:56:10|1063.5|1061.1|1064.25|1061.85|1064.25|1061.85|1063.5|1061.1|0
1655495780000|2022-06-17 19:56:20|1064|1061.6|1064.25|1061.85|1064.25|1061.85|1064|1061.6|0
1655495790000|2022-06-17 19:56:30|1064.5|1062.1|1065.24|1062.84|1065.49|1063.09|1064.5|1062.1|0
1655495800000|2022-06-17 19:56:40|1065.74|1063.34|1065.49|1063.09|1065.74|1063.34|1065.24|1062.84|0
1655495810000|2022-06-17 19:56:50|1065.24|1062.84|1065.99|1063.59|1065.99|1063.59|1065.24|1062.84|0
1655495820000|2022-06-17 19:57:00|1066.73|1064.33|1066.98|1064.58|1066.98|1064.58|1066.73|1064.33|0
1655495830000|2022-06-17 19:57:10|1067.23|1064.83|1067.73|1065.33|1067.73|1065.33|1067.23|1064.83|0
1655495840000|2022-06-17 19:57:20|1068.22|1065.82|1068.97|1066.57|1068.97|1066.57|1068.22|1065.82|0
1655495850000|2022-06-17 19:57:30|1068.72|1066.32|1068.97|1066.57|1069.22|1066.82|1068.72|1066.32|0
1655495860000|2022-06-17 19:57:40|1069.22|1066.82|1069.22|1066.82|1069.72|1067.32|1069.22|1066.82|0
1655495870000|2022-06-17 19:57:50|1069.47|1067.07|1070.46|1068.06|1070.46|1068.06|1069.47|1067.07|0
1655495880000|2022-06-17 19:58:00|1070.96|1068.56|1069.72|1067.32|1070.96|1068.56|1069.72|1067.32|0
1655495890000|2022-06-17 19:58:10|1069.47|1067.07|1070.46|1068.06|1070.46|1068.06|1069.47|1067.07|0
1655495900000|2022-06-17 19:58:20|1070.71|1068.31|1071.21|1068.81|1071.21|1068.81|1070.71|1068.31|0
1655495910000|2022-06-17 19:58:30|1070.96|1068.56|1071.46|1069.06|1071.46|1069.06|1070.96|1068.56|0
1655495920000|2022-06-17 19:58:40|1071.95|1069.55|1072.7|1070.3|1072.7|1070.3|1071.95|1069.55|0
1655495930000|2022-06-17 19:58:50|1072.95|1070.55|1072.95|1070.55|1072.95|1070.55|1072.95|1070.55|0
1655495940000|2022-06-17 19:59:00|1072.2|1069.8|1072.45|1070.05|1072.45|1070.05|1072.2|1069.8|0
1655495950000|2022-06-17 19:59:10|1072.7|1070.3|1074.19|1071.79|1074.19|1071.79|1072.7|1070.3|0
1655495960000|2022-06-17 19:59:20|1074.44|1072.04|1074.69|1072.29|1074.69|1072.29|1074.44|1072.04|0
1655495970000|2022-06-17 19:59:30|1073.94|1071.54|1074.94|1072.54|1074.94|1072.54|1073.94|1071.54|0
1655495980000|2022-06-17 19:59:40|1075.18|1072.78|1075.68|1073.28|1075.68|1073.28|1075.18|1072.78|0
1655495990000|2022-06-17 19:59:50|1075.93|1073.53|1076.18|1073.78|1076.43|1074.03|1075.68|1073.28|0
1655496000000|2022-06-17 20:00:00|1076.68|1074.28|1076.68|1074.28|1076.68|1074.28|1076.68|1074.28|0
1655496010000|2022-06-17 20:00:10|1076.18|1073.78|1075.07|1072.67|1076.18|1073.78|1075.07|1072.67|0
1655496020000|2022-06-17 20:00:20|1074.69|1072.29|1075.18|1072.78|1075.18|1072.78|1074.44|1072.04|0
1655496030000|2022-06-17 20:00:30|1075.93|1073.53|1074.44|1072.04|1075.93|1073.53|1074.44|1072.04|0
1655496040000|2022-06-17 20:00:40|1074.94|1072.54|1073.94|1071.54|1074.94|1072.54|1073.94|1071.54|0
1655496050000|2022-06-17 20:00:50|1072.95|1070.55|1072.2|1069.8|1072.95|1070.55|1071.7|1069.3|0
1655496060000|2022-06-17 20:01:00|1071.95|1069.55|1072.2|1069.8|1072.45|1070.05|1071.7|1069.3|0
1655496070000|2022-06-17 20:01:10|1071.95|1069.55|1072.2|1069.8|1072.7|1070.3|1071.95|1069.55|0
1655496080000|2022-06-17 20:01:20|1072.45|1070.05|1072.45|1070.05|1072.45|1070.05|1072.45|1070.05|0
1655496090000|2022-06-17 20:01:30|1072.58|1070.18|1072.2|1069.8|1072.58|1070.18|1072.2|1069.8|0
1655496100000|2022-06-17 20:01:40|1072.95|1070.55|1072.45|1070.05|1072.95|1070.55|1072.45|1070.05|0
1655496110000|2022-06-17 20:01:50|1072.2|1069.8|1071.95|1069.55|1072.2|1069.8|1071.95|1069.55|0
1655496120000|2022-06-17 20:02:00|1072.2|1069.8|1072.45|1070.05|1072.45|1070.05|1072.2|1069.8|0
1655496130000|2022-06-17 20:02:10|1072.2|1069.8|1071.95|1069.55|1072.45|1070.05|1071.95|1069.55|0
1655496140000|2022-06-17 20:02:20|1071.7|1069.3|1071.7|1069.3|1071.7|1069.3|1071.46|1069.06|0
1655496150000|2022-06-17 20:02:30|1071.95|1069.55|1071.7|1069.3|1071.95|1069.55|1071.7|1069.3|0
1655496160000|2022-06-17 20:02:40|1071.95|1069.55|1071.83|1069.43|1071.95|1069.55|1071.83|1069.43|0
1655496170000|2022-06-17 20:02:50|1071.7|1069.3|1071.7|1069.3|1071.7|1069.3|1071.7|1069.3|0
1655496180000|2022-06-17 20:03:00|1071.46|1069.06|1071.46|1069.06|1071.58|1069.18|1071.46|1069.06|0
1655496190000|2022-06-17 20:03:10|1071.7|1069.3|1071.7|1069.3|1071.7|1069.3|1071.7|1069.3|0
1655496200000|2022-06-17 20:03:20|1071.46|1069.06|1071.46|1069.06|1071.46|1069.06|1071.46|1069.06|0
1655496210000|2022-06-17 20:03:30|1071.21|1068.81|1071.21|1068.81|1071.46|1069.06|1071.21|1068.81|0
1655496220000|2022-06-17 20:03:40|1070.21|1067.81|1070.96|1068.56|1070.96|1068.56|1070.21|1067.81|0
1655496230000|2022-06-17 20:03:50|1071.46|1069.06|1070.71|1068.31|1071.46|1069.06|1070.71|1068.31|0
1655496240000|2022-06-17 20:04:00|1070.21|1067.81|1069.72|1067.32|1070.46|1068.06|1069.72|1067.32|0
1655496250000|2022-06-17 20:04:10|1069.47|1067.07|1069.47|1067.07|1069.47|1067.07|1069.47|1067.07|0
1655496260000|2022-06-17 20:04:20|1068.72|1066.32|1068.72|1066.32|1068.72|1066.32|1068.1|1065.7|0
1655496270000|2022-06-17 20:04:30|1068.47|1066.07|1068.47|1066.07|1068.72|1066.32|1068.47|1066.07|0
1655496280000|2022-06-17 20:04:40|1068.22|1065.82|1066.48|1064.08|1068.22|1065.82|1066.48|1064.08|0
1655496290000|2022-06-17 20:04:50|1066.24|1063.84|1065.74|1063.34|1066.24|1063.84|1065.74|1063.34|0
1655496300000|2022-06-17 20:05:00|1065.49|1063.09|1066.24|1063.84|1066.24|1063.84|1065.49|1063.09|0
1655496310000|2022-06-17 20:05:10|1065.99|1063.59|1065.74|1063.34|1065.99|1063.59|1065.49|1063.09|0
1655496320000|2022-06-17 20:05:20|1065.24|1062.84|1064.99|1062.59|1065.24|1062.84|1064.99|1062.59|0
1655496330000|2022-06-17 20:05:30|1064.87|1062.47|1064.74|1062.34|1064.87|1062.47|1064.74|1062.34|0
1655496340000|2022-06-17 20:05:40|1064.99|1062.59|1065.49|1063.09|1065.49|1063.09|1064.99|1062.59|0
1655496350000|2022-06-17 20:05:50|1065.99|1063.59|1065.99|1063.59|1066.24|1063.84|1065.99|1063.59|0
1655496360000|2022-06-17 20:06:00|1064.99|1062.59|1065.24|1062.84|1065.49|1063.09|1064.99|1062.59|0
1655496380000|2022-06-17 20:06:20|1064.99|1062.59|1065.74|1063.34|1065.74|1063.34|1064.99|1062.59|0
1655496390000|2022-06-17 20:06:30|1065.37|1062.97|1065.74|1063.34|1065.74|1063.34|1065.24|1062.84|0
1655496400000|2022-06-17 20:06:40|1065.99|1063.59|1066.24|1063.84|1066.48|1064.08|1065.99|1063.59|0
1655496410000|2022-06-17 20:06:50|1066.48|1064.08|1066.12|1063.72|1066.48|1064.08|1066.12|1063.72|0
1655496420000|2022-06-17 20:07:00|1065.99|1063.59|1066.24|1063.84|1066.24|1063.84|1065.99|1063.59|0
1655496440000|2022-06-17 20:07:20|1066.48|1064.08|1067.98|1065.58|1067.98|1065.58|1066.48|1064.08|0
1655496450000|2022-06-17 20:07:30|1067.73|1065.33|1067.73|1065.33|1067.98|1065.58|1067.48|1065.08|0
1655496460000|2022-06-17 20:07:40|1067.98|1065.58|1067.73|1065.33|1067.98|1065.58|1067.73|1065.33|0
1655496470000|2022-06-17 20:07:50|1067.48|1065.08|1067.23|1064.83|1067.48|1065.08|1066.98|1064.58|0
1655496480000|2022-06-17 20:08:00|1066.98|1064.58|1066.73|1064.33|1066.98|1064.58|1066.48|1064.08|0
1655496490000|2022-06-17 20:08:10|1066.48|1064.08|1066.73|1064.33|1066.98|1064.58|1066.48|1064.08|0
1655496500000|2022-06-17 20:08:20|1065.99|1063.59|1065.74|1063.34|1065.99|1063.59|1065.74|1063.34|0
1655496510000|2022-06-17 20:08:30|1065.99|1063.59|1065.49|1063.09|1065.99|1063.59|1065.49|1063.09|0
1655496520000|2022-06-17 20:08:40|1065.74|1063.34|1065.74|1063.34|1065.74|1063.34|1065.49|1063.09|0
1655496530000|2022-06-17 20:08:50|1065.87|1063.47|1065.74|1063.34|1065.87|1063.47|1065.74|1063.34|0
1655496540000|2022-06-17 20:09:00|1065.99|1063.59|1066.48|1064.08|1066.48|1064.08|1065.99|1063.59|0
1655496550000|2022-06-17 20:09:10|1066.36|1063.96|1066.73|1064.33|1066.73|1064.33|1066.36|1063.96|0
1655496560000|2022-06-17 20:09:20|1066.98|1064.58|1066.98|1064.58|1066.98|1064.58|1066.98|1064.58|0
1655496570000|2022-06-17 20:09:30|1066.86|1064.46|1067.23|1064.83|1067.23|1064.83|1066.73|1064.33|0
1655496580000|2022-06-17 20:09:40|1067.11|1064.71|1067.23|1064.83|1067.23|1064.83|1066.73|1064.33|0
1655496590000|2022-06-17 20:09:50|1066.98|1064.58|1066.48|1064.08|1066.98|1064.58|1066.48|1064.08|0
1655496600000|2022-06-17 20:10:00|1066.73|1064.33|1066.73|1064.33|1066.73|1064.33|1066.48|1064.08|0
1655496610000|2022-06-17 20:10:10|1066.24|1063.84|1066.48|1064.08|1066.48|1064.08|1066.24|1063.84|0
1655496620000|2022-06-17 20:10:20|1066.24|1063.84|1066.98|1064.58|1066.98|1064.58|1066.24|1063.84|0
1655496630000|2022-06-17 20:10:30|1067.73|1065.33|1068.22|1065.82|1068.22|1065.82|1067.73|1065.33|0
1655496640000|2022-06-17 20:10:40|1068.47|1066.07|1069.47|1067.07|1069.47|1067.07|1068.47|1066.07|0
1655496650000|2022-06-17 20:10:50|1070.21|1067.81|1070.59|1068.19|1070.59|1068.19|1069.72|1067.32|0
1655496660000|2022-06-17 20:11:00|1070.71|1068.31|1070.96|1068.56|1070.96|1068.56|1070.21|1067.81|0
1655496670000|2022-06-17 20:11:10|1070.71|1068.31|1070.46|1068.06|1070.71|1068.31|1070.46|1068.06|0
1655496680000|2022-06-17 20:11:20|1070.59|1068.19|1069.6|1067.2|1070.59|1068.19|1069.6|1067.2|0
1655496690000|2022-06-17 20:11:30|1070.21|1067.81|1070.46|1068.06|1070.46|1068.06|1070.21|1067.81|0
1655496700000|2022-06-17 20:11:40|1070.21|1067.81|1069.96|1067.56|1070.21|1067.81|1069.96|1067.56|0
1655496710000|2022-06-17 20:11:50|1069.72|1067.32|1070.46|1068.06|1070.46|1068.06|1069.72|1067.32|0
1655496720000|2022-06-17 20:12:00|1070.21|1067.81|1071.46|1069.06|1071.46|1069.06|1070.21|1067.81|0
1655496730000|2022-06-17 20:12:10|1071.21|1068.81|1072.45|1070.05|1072.45|1070.05|1071.21|1068.81|0
1655496740000|2022-06-17 20:12:20|1072.2|1069.8|1072.83|1070.43|1072.83|1070.43|1072.2|1069.8|0
1655496750000|2022-06-17 20:12:30|1072.7|1070.3|1072.7|1070.3|1072.7|1070.3|1072.7|1070.3|0
1655496760000|2022-06-17 20:12:40|1072.83|1070.43|1073.69|1071.29|1073.69|1071.29|1072.83|1070.43|0
1655496770000|2022-06-17 20:12:50|1074.32|1071.92|1074.19|1071.79|1074.44|1072.04|1074.19|1071.79|0
1655496780000|2022-06-17 20:13:00|1073.69|1071.29|1072.7|1070.3|1073.69|1071.29|1072.7|1070.3|0
1655496790000|2022-06-17 20:13:10|1072.2|1069.8|1071.58|1069.18|1072.2|1069.8|1071.46|1069.06|0
1655496800000|2022-06-17 20:13:20|1071.95|1069.55|1069.72|1067.32|1071.95|1069.55|1069.72|1067.32|0
1655496810000|2022-06-17 20:13:30|1070.21|1067.81|1070.84|1068.44|1071.21|1068.81|1070.21|1067.81|0
1655496820000|2022-06-17 20:13:40|1071.21|1068.81|1071.58|1069.18|1071.58|1069.18|1071.21|1068.81|0
1655496830000|2022-06-17 20:13:50|1071.46|1069.06|1071.21|1068.81|1071.58|1069.18|1071.21|1068.81|0
1655496840000|2022-06-17 20:14:00|1070.96|1068.56|1070.71|1068.31|1071.09|1068.69|1070.71|1068.31|0
1655496850000|2022-06-17 20:14:10|1070.96|1068.56|1071.21|1068.81|1071.21|1068.81|1070.96|1068.56|0
1655496860000|2022-06-17 20:14:20|1071.46|1069.06|1071.46|1069.06|1071.7|1069.3|1071.46|1069.06|0
1655496870000|2022-06-17 20:14:30|1071.7|1069.3|1071.7|1069.3|1071.7|1069.3|1071.46|1069.06|0
1655496890000|2022-06-17 20:14:50|1071.21|1068.81|1072.2|1069.8|1072.2|1069.8|1071.21|1068.81|0
1655496910000|2022-06-17 20:15:10|1072.65|1069.85|1071.9|1069.1|1072.65|1069.85|1071.9|1069.1|0
1655496920000|2022-06-17 20:15:20|1072.4|1069.6|1071.16|1068.36|1072.4|1069.6|1071.16|1068.36|0
1655685790000|2022-06-20 00:43:10|1056.53|1053.73|1056.04|1053.24|1056.53|1053.73|1056.04|1053.24|0
1655685800000|2022-06-20 00:43:20|1056.53|1053.73|1056.53|1053.73|1056.53|1053.73|1056.53|1053.73|0
1655685810000|2022-06-20 00:43:30|1056.78|1053.98|1055.79|1052.99|1056.78|1053.98|1055.79|1052.99|0
1655685820000|2022-06-20 00:43:40|1055.92|1053.12|1055.29|1052.49|1055.92|1053.12|1055.29|1052.49|0
1655685830000|2022-06-20 00:43:50|1055.42|1052.62|1055.42|1052.62|1055.54|1052.74|1055.29|1052.49|0
1655685840000|2022-06-20 00:44:00|1055.92|1053.12|1055.54|1052.74|1055.92|1053.12|1055.54|1052.74|0
1655685850000|2022-06-20 00:44:10|1056.04|1053.24|1056.53|1053.73|1056.53|1053.73|1056.04|1053.24|0
1655685860000|2022-06-20 00:44:20|1056.78|1053.98|1056.66|1053.86|1056.78|1053.98|1056.66|1053.86|0
1655685870000|2022-06-20 00:44:30|1056.53|1053.73|1056.53|1053.73|1056.53|1053.73|1056.41|1053.61|0
1655685880000|2022-06-20 00:44:40|1056.66|1053.86|1056.66|1053.86|1056.78|1053.98|1056.53|1053.73|0
1655685890000|2022-06-20 00:44:50|1056.78|1053.98|1056.66|1053.86|1056.78|1053.98|1056.41|1053.61|0
1655685900000|2022-06-20 00:45:00|1056.41|1053.61|1056.53|1053.73|1056.53|1053.73|1056.41|1053.61|0
1655685910000|2022-06-20 00:45:10|1056.78|1053.98|1057.03|1054.23|1057.03|1054.23|1056.78|1053.98|0
1655685920000|2022-06-20 00:45:20|1056.91|1054.11|1056.66|1053.86|1056.91|1054.11|1056.66|1053.86|0
1655685930000|2022-06-20 00:45:30|1056.53|1053.73|1057.03|1054.23|1057.03|1054.23|1056.53|1053.73|0
1655685940000|2022-06-20 00:45:40|1056.78|1053.98|1057.03|1054.23|1057.03|1054.23|1056.78|1053.98|0
1655685950000|2022-06-20 00:45:50|1056.91|1054.11|1057.65|1054.85|1057.65|1054.85|1056.91|1054.11|0
1655685960000|2022-06-20 00:46:00|1057.53|1054.73|1057.65|1054.85|1057.65|1054.85|1057.41|1054.61|0
1655685970000|2022-06-20 00:46:10|1058.02|1055.22|1057.65|1054.85|1058.02|1055.22|1057.65|1054.85|0
1655685980000|2022-06-20 00:46:20|1056.78|1053.98|1057.03|1054.23|1057.03|1054.23|1056.78|1053.98|0
1655685990000|2022-06-20 00:46:30|1057.53|1054.73|1057.77|1054.97|1058.02|1055.22|1057.53|1054.73|0
1655686000000|2022-06-20 00:46:40|1058.02|1055.22|1057.28|1054.48|1058.02|1055.22|1057.28|1054.48|0
1655686010000|2022-06-20 00:46:50|1057.53|1054.73|1057.53|1054.73|1057.77|1054.97|1057.53|1054.73|0
1655686020000|2022-06-20 00:47:00|1057.77|1054.97|1058.02|1055.22|1058.15|1055.35|1057.77|1054.97|0
1655686030000|2022-06-20 00:47:10|1058.15|1055.35|1057.16|1054.36|1058.15|1055.35|1057.16|1054.36|0
1655686040000|2022-06-20 00:47:20|1057.41|1054.61|1057.03|1054.23|1057.53|1054.73|1057.03|1054.23|0
1655686050000|2022-06-20 00:47:30|1057.28|1054.48|1057.03|1054.23|1057.41|1054.61|1057.03|1054.23|0
1655686060000|2022-06-20 00:47:40|1057.16|1054.36|1057.65|1054.85|1057.65|1054.85|1057.16|1054.36|0
1655686070000|2022-06-20 00:47:50|1057.53|1054.73|1057.65|1054.85|1057.77|1054.97|1057.53|1054.73|0
1655686080000|2022-06-20 00:48:00|1057.53|1054.73|1057.03|1054.23|1057.65|1054.85|1057.03|1054.23|0
1655686090000|2022-06-20 00:48:10|1056.78|1053.98|1055.67|1052.87|1056.78|1053.98|1055.67|1052.87|0
1655686100000|2022-06-20 00:48:20|1056.04|1053.24|1056.53|1053.73|1056.53|1053.73|1056.04|1053.24|0
1655686110000|2022-06-20 00:48:30|1056.78|1053.98|1056.28|1053.48|1056.78|1053.98|1056.28|1053.48|0
1655686120000|2022-06-20 00:48:40|1056.04|1053.24|1055.67|1052.87|1056.04|1053.24|1055.67|1052.87|0
1655686130000|2022-06-20 00:48:50|1055.79|1052.99|1055.79|1052.99|1055.79|1052.99|1055.29|1052.49|0
1655686140000|2022-06-20 00:49:00|1055.67|1052.87|1055.54|1052.74|1056.04|1053.24|1055.54|1052.74|0
1655686150000|2022-06-20 00:49:10|1055.92|1053.12|1056.04|1053.24|1056.04|1053.24|1055.67|1052.87|0
1655686160000|2022-06-20 00:49:20|1056.28|1053.48|1057.03|1054.23|1057.03|1054.23|1056.16|1053.36|0
1655686170000|2022-06-20 00:49:30|1057.28|1054.48|1057.16|1054.36|1057.28|1054.48|1057.03|1054.23|0
1655686180000|2022-06-20 00:49:40|1057.77|1054.97|1057.53|1054.73|1057.77|1054.97|1057.53|1054.73|0
1655686190000|2022-06-20 00:49:50|1057.41|1054.61|1057.03|1054.23|1057.41|1054.61|1057.03|1054.23|0
1655686200000|2022-06-20 00:50:00|1056.41|1053.61|1056.28|1053.48|1056.53|1053.73|1056.28|1053.48|0
1655686210000|2022-06-20 00:50:10|1055.79|1052.99|1056.04|1053.24|1056.28|1053.48|1055.79|1052.99|0
1655686220000|2022-06-20 00:50:20|1055.79|1052.99|1055.92|1053.12|1056.16|1053.36|1055.79|1052.99|0
1655686230000|2022-06-20 00:50:30|1056.66|1053.86|1056.91|1054.11|1057.28|1054.48|1056.66|1053.86|0
1655686240000|2022-06-20 00:50:40|1056.66|1053.86|1057.28|1054.48|1057.28|1054.48|1056.66|1053.86|0
1655686250000|2022-06-20 00:50:50|1057.77|1054.97|1057.53|1054.73|1057.77|1054.97|1057.53|1054.73|0
1655686260000|2022-06-20 00:51:00|1057.65|1054.85|1057.53|1054.73|1057.77|1054.97|1057.53|1054.73|0
1655686270000|2022-06-20 00:51:10|1057.77|1054.97|1057.77|1054.97|1057.77|1054.97|1057.53|1054.73|0
1655686280000|2022-06-20 00:51:20|1058.02|1055.22|1059.02|1056.22|1059.02|1056.22|1058.02|1055.22|0
1655686290000|2022-06-20 00:51:30|1058.77|1055.97|1059.51|1056.71|1059.51|1056.71|1058.52|1055.72|0
1655686300000|2022-06-20 00:51:40|1059.02|1056.22|1059.26|1056.46|1059.26|1056.46|1059.02|1056.22|0
1655686310000|2022-06-20 00:51:50|1058.9|1056.1|1059.02|1056.22|1059.02|1056.22|1058.77|1055.97|0
1655686320000|2022-06-20 00:52:00|1058.9|1056.1|1059.14|1056.34|1059.14|1056.34|1058.65|1055.85|0
1655686330000|2022-06-20 00:52:10|1059.26|1056.46|1059.89|1057.09|1059.89|1057.09|1059.26|1056.46|0
1655686340000|2022-06-20 00:52:20|1060.26|1057.46|1060.01|1057.21|1060.26|1057.46|1060.01|1057.21|0
1655686350000|2022-06-20 00:52:30|1059.51|1056.71|1059.51|1056.71|1059.51|1056.71|1059.39|1056.59|0
1655686360000|2022-06-20 00:52:40|1059.14|1056.34|1058.52|1055.72|1059.14|1056.34|1058.52|1055.72|0
1655686370000|2022-06-20 00:52:50|1058.9|1056.1|1058.52|1055.72|1058.9|1056.1|1058.52|1055.72|0
1655686380000|2022-06-20 00:53:00|1058.4|1055.6|1058.52|1055.72|1058.52|1055.72|1058.15|1055.35|0
1655686390000|2022-06-20 00:53:10|1058.27|1055.47|1058.32|1055.92|1058.32|1055.92|1057.7|1055.3|0
1655686400000|2022-06-20 00:53:20|1058.2|1055.8|1058.32|1055.92|1058.32|1055.92|1058.07|1055.67|0
1655686410000|2022-06-20 00:53:30|1058.57|1056.17|1058.7|1056.3|1058.7|1056.3|1058.57|1056.17|0
1655686420000|2022-06-20 00:53:40|1058.82|1056.42|1058.82|1056.42|1058.82|1056.42|1058.57|1056.17|0
1655686430000|2022-06-20 00:53:50|1059.06|1056.66|1058.82|1056.42|1059.06|1056.66|1058.82|1056.42|0
1655686440000|2022-06-20 00:54:00|1059.06|1056.66|1059.06|1056.66|1059.06|1056.66|1059.06|1056.66|0
1655686450000|2022-06-20 00:54:10|1058.94|1056.54|1058.94|1056.54|1058.94|1056.54|1058.94|1056.54|0
1655686460000|2022-06-20 00:54:20|1059.06|1056.66|1058.82|1056.42|1059.06|1056.66|1058.82|1056.42|0
1655686470000|2022-06-20 00:54:30|1058.7|1056.3|1058.32|1055.92|1058.7|1056.3|1058.32|1055.92|0
1655686480000|2022-06-20 00:54:40|1058.57|1056.17|1058.82|1056.42|1058.82|1056.42|1058.57|1056.17|0
1655686490000|2022-06-20 00:54:50|1058.94|1056.54|1059.56|1057.16|1059.56|1057.16|1058.94|1056.54|0
1655686500000|2022-06-20 00:55:00|1060.06|1057.66|1060.55|1058.15|1060.55|1058.15|1060.06|1057.66|0
1655686510000|2022-06-20 00:55:10|1060.19|1057.79|1059.94|1057.54|1060.19|1057.79|1059.94|1057.54|0
1655686520000|2022-06-20 00:55:20|1059.56|1057.16|1059.31|1056.91|1059.56|1057.16|1059.31|1056.91|0
1655686530000|2022-06-20 00:55:30|1059.44|1057.04|1059.31|1056.91|1059.44|1057.04|1059.31|1056.91|0
1655686540000|2022-06-20 00:55:40|1059.44|1057.04|1059.31|1056.91|1059.44|1057.04|1059.31|1056.91|0
1655686550000|2022-06-20 00:55:50|1058.94|1056.54|1058.94|1056.54|1058.94|1056.54|1058.57|1056.17|0
1655686560000|2022-06-20 00:56:00|1059.56|1057.16|1059.44|1057.04|1059.69|1057.29|1059.44|1057.04|0
1655686570000|2022-06-20 00:56:10|1059.06|1056.66|1058.57|1056.17|1059.19|1056.79|1058.57|1056.17|0
1655686580000|2022-06-20 00:56:20|1058.45|1056.05|1057.7|1055.3|1058.57|1056.17|1057.7|1055.3|0
1655686590000|2022-06-20 00:56:30|1057.57|1055.17|1057.82|1055.42|1057.82|1055.42|1057.08|1054.68|0
1655686600000|2022-06-20 00:56:40|1058.07|1055.67|1058.2|1055.8|1058.32|1055.92|1058.07|1055.67|0
1655686610000|2022-06-20 00:56:50|1058.32|1055.92|1059.31|1056.91|1059.31|1056.91|1058.32|1055.92|0
1655686620000|2022-06-20 00:57:00|1059.81|1057.41|1060.8|1058.4|1060.8|1058.4|1059.81|1057.41|0
1655686630000|2022-06-20 00:57:10|1062.29|1059.89|1063.29|1060.89|1063.29|1060.89|1062.29|1059.89|0
1655686640000|2022-06-20 00:57:20|1062.92|1060.52|1062.92|1060.52|1063.29|1060.89|1062.92|1060.52|0
1655686650000|2022-06-20 00:57:30|1062.79|1060.39|1062.54|1060.14|1062.79|1060.39|1062.54|1060.14|0
1655686660000|2022-06-20 00:57:40|1062.67|1060.27|1063.54|1061.14|1063.54|1061.14|1062.54|1060.14|0
1655686670000|2022-06-20 00:57:50|1063.66|1061.26|1063.91|1061.51|1063.91|1061.51|1063.54|1061.14|0
1655686680000|2022-06-20 00:58:00|1064.03|1061.63|1065.03|1062.63|1065.03|1062.63|1064.03|1061.63|0
1655686690000|2022-06-20 00:58:10|1064.91|1062.51|1065.52|1063.12|1065.52|1063.12|1064.91|1062.51|0
1655686700000|2022-06-20 00:58:20|1065.77|1063.37|1065.65|1063.25|1065.77|1063.37|1065.65|1063.25|0
1655686710000|2022-06-20 00:58:30|1065.77|1063.37|1065.52|1063.12|1065.77|1063.37|1065.4|1063|0
1655686720000|2022-06-20 00:58:40|1065.27|1062.87|1065.52|1063.12|1065.77|1063.37|1065.16|1062.76|0
1655686730000|2022-06-20 00:58:50|1065.4|1063|1065.03|1062.63|1065.52|1063.12|1065.03|1062.63|0
1655686740000|2022-06-20 00:59:00|1064.91|1062.51|1065.52|1063.12|1066.15|1063.75|1064.91|1062.51|0
1655686750000|2022-06-20 00:59:10|1065.9|1063.5|1066.15|1063.75|1066.15|1063.75|1065.9|1063.5|0
1655686760000|2022-06-20 00:59:20|1066.27|1063.87|1066.4|1064|1066.52|1064.12|1066.27|1063.87|0
1655686770000|2022-06-20 00:59:30|1066.27|1063.87|1066.77|1064.37|1066.77|1064.37|1066.27|1063.87|0
1655686780000|2022-06-20 00:59:40|1066.02|1063.62|1066.52|1064.12|1066.52|1064.12|1066.02|1063.62|0
1655686790000|2022-06-20 00:59:50|1067.01|1064.61|1066.89|1064.49|1067.51|1065.11|1066.89|1064.49|0
1655686800000|2022-06-20 01:00:00|1067.14|1064.74|1065.27|1062.87|1067.14|1064.74|1065.27|1062.87|0
1655686810000|2022-06-20 01:00:10|1065.65|1063.25|1064.53|1062.13|1065.65|1063.25|1064.53|1062.13|0
1655686820000|2022-06-20 01:00:20|1064.78|1062.38|1064.66|1062.26|1064.78|1062.38|1064.53|1062.13|0
1655686830000|2022-06-20 01:00:30|1064.78|1062.38|1064.66|1062.26|1064.91|1062.51|1064.66|1062.26|0
1655686840000|2022-06-20 01:00:40|1064.53|1062.13|1064.53|1062.13|1065.16|1062.76|1064.53|1062.13|0
1655686850000|2022-06-20 01:00:50|1064.41|1062.01|1064.16|1061.76|1064.41|1062.01|1063.54|1061.14|0
1655686860000|2022-06-20 01:01:00|1064.53|1062.13|1064.03|1061.63|1064.53|1062.13|1064.03|1061.63|0
1655686870000|2022-06-20 01:01:10|1064.28|1061.88|1064.03|1061.63|1064.41|1062.01|1064.03|1061.63|0
1655686880000|2022-06-20 01:01:20|1064.28|1061.88|1064.16|1061.76|1064.28|1061.88|1064.16|1061.76|0
1655686890000|2022-06-20 01:01:30|1064.28|1061.88|1064.28|1061.88|1064.28|1061.88|1063.78|1061.38|0
1655686900000|2022-06-20 01:01:40|1064.16|1061.76|1064.03|1061.63|1064.16|1061.76|1063.78|1061.38|0
1655686910000|2022-06-20 01:01:50|1063.91|1061.51|1064.53|1062.13|1064.53|1062.13|1063.91|1061.51|0
1655686920000|2022-06-20 01:02:00|1064.28|1061.88|1064.78|1062.38|1064.78|1062.38|1064.16|1061.76|0
1655686930000|2022-06-20 01:02:10|1064.91|1062.51|1065.52|1063.12|1065.52|1063.12|1064.91|1062.51|0
1655686940000|2022-06-20 01:02:20|1065.77|1063.37|1065.27|1062.87|1065.77|1063.37|1065.27|1062.87|0
1655686950000|2022-06-20 01:02:30|1065.4|1063|1066.4|1064|1066.65|1064.25|1065.4|1063|0
1655686960000|2022-06-20 01:02:40|1066.02|1063.62|1066.27|1063.87|1066.27|1063.87|1066.02|1063.62|0
1655686970000|2022-06-20 01:02:50|1066.52|1064.12|1066.65|1064.25|1066.77|1064.37|1066.52|1064.12|0
1655686980000|2022-06-20 01:03:00|1066.52|1064.12|1065.52|1063.12|1066.52|1064.12|1065.52|1063.12|0
1655686990000|2022-06-20 01:03:10|1065.4|1063|1064.66|1062.26|1065.4|1063|1064.66|1062.26|0
1655687000000|2022-06-20 01:03:20|1064.53|1062.13|1063.66|1061.26|1064.53|1062.13|1063.66|1061.26|0
1655687010000|2022-06-20 01:03:30|1063.78|1061.38|1063.78|1061.38|1064.03|1061.63|1063.78|1061.38|0
1655687020000|2022-06-20 01:03:40|1063.54|1061.14|1063.42|1061.02|1063.54|1061.14|1063.29|1060.89|0
1655687030000|2022-06-20 01:03:50|1063.17|1060.77|1063.78|1061.38|1063.78|1061.38|1063.04|1060.64|0
1655687040000|2022-06-20 01:04:00|1063.54|1061.14|1064.16|1061.76|1064.16|1061.76|1063.54|1061.14|0
1655687050000|2022-06-20 01:04:10|1064.28|1061.88|1063.04|1060.64|1064.28|1061.88|1063.04|1060.64|0
1655687060000|2022-06-20 01:04:20|1062.29|1059.89|1062.54|1060.14|1062.54|1060.14|1062.17|1059.77|0
1655687070000|2022-06-20 01:04:30|1062.29|1059.89|1062.79|1060.39|1062.92|1060.52|1062.17|1059.77|0
1655687080000|2022-06-20 01:04:40|1063.17|1060.77|1062.79|1060.39|1063.29|1060.89|1062.67|1060.27|0
1655687090000|2022-06-20 01:04:50|1063.04|1060.64|1062.92|1060.52|1063.04|1060.64|1062.79|1060.39|0
1655687100000|2022-06-20 01:05:00|1063.04|1060.64|1063.17|1060.77|1063.42|1061.02|1062.92|1060.52|0
1655687110000|2022-06-20 01:05:10|1063.29|1060.89|1064.28|1061.88|1064.28|1061.88|1063.29|1060.89|0
1655687120000|2022-06-20 01:05:20|1064.16|1061.76|1063.04|1060.64|1064.16|1061.76|1063.04|1060.64|0
1655687130000|2022-06-20 01:05:30|1063.42|1061.02|1064.28|1061.88|1064.28|1061.88|1063.42|1061.02|0
1655687140000|2022-06-20 01:05:40|1064.53|1062.13|1064.41|1062.01|1064.53|1062.13|1064.41|1062.01|0
1655687150000|2022-06-20 01:05:50|1064.66|1062.26|1064.28|1061.88|1064.66|1062.26|1064.16|1061.76|0
1655687160000|2022-06-20 01:06:00|1064.03|1061.63|1064.78|1062.38|1065.03|1062.63|1064.03|1061.63|0
1655687170000|2022-06-20 01:06:10|1064.91|1062.51|1064.53|1062.13|1065.03|1062.63|1064.53|1062.13|0
1655687180000|2022-06-20 01:06:20|1064.78|1062.38|1064.78|1062.38|1064.78|1062.38|1064.78|1062.38|0
1655687190000|2022-06-20 01:06:30|1065.16|1062.76|1065.16|1062.76|1065.16|1062.76|1064.66|1062.26|0
1655687200000|2022-06-20 01:06:40|1064.78|1062.38|1064.53|1062.13|1064.78|1062.38|1064.53|1062.13|0
1655687210000|2022-06-20 01:06:50|1064.03|1061.63|1064.16|1061.76|1064.16|1061.76|1064.03|1061.63|0
1655687220000|2022-06-20 01:07:00|1064.28|1061.88|1064.78|1062.38|1064.78|1062.38|1064.28|1061.88|0
1655687230000|2022-06-20 01:07:10|1064.53|1062.13|1064.28|1061.88|1064.53|1062.13|1064.28|1061.88|0
1655687240000|2022-06-20 01:07:20|1063.78|1061.38|1064.66|1062.26|1064.66|1062.26|1063.78|1061.38|0
1655687250000|2022-06-20 01:07:30|1065.03|1062.63|1065.52|1063.12|1065.52|1063.12|1065.03|1062.63|0
1655687260000|2022-06-20 01:07:40|1065.4|1063|1065.15|1062.75|1065.9|1063.5|1065.15|1062.75|0
1655687270000|2022-06-20 01:07:50|1065.03|1062.63|1064.66|1062.26|1065.27|1062.87|1064.66|1062.26|0
1655687280000|2022-06-20 01:08:00|1064.53|1062.13|1064.28|1061.88|1064.53|1062.13|1063.91|1061.51|0
1655687290000|2022-06-20 01:08:10|1064.66|1062.26|1064.28|1061.88|1064.66|1062.26|1064.28|1061.88|0
1655687300000|2022-06-20 01:08:20|1064.16|1061.76|1064.03|1061.63|1064.16|1061.76|1063.91|1061.51|0
1655687310000|2022-06-20 01:08:30|1063.91|1061.51|1063.78|1061.38|1063.91|1061.51|1063.78|1061.38|0
1655687320000|2022-06-20 01:08:40|1063.66|1061.26|1063.42|1061.02|1063.66|1061.26|1063.42|1061.02|0
1655687330000|2022-06-20 01:08:50|1063.78|1061.38|1064.28|1061.88|1064.28|1061.88|1063.78|1061.38|0
1655687340000|2022-06-20 01:09:00|1064.41|1062.01|1064.03|1061.63|1064.53|1062.13|1064.03|1061.63|0
1655687350000|2022-06-20 01:09:10|1063.78|1061.38|1063.54|1061.14|1063.78|1061.38|1063.29|1060.89|0
1655687360000|2022-06-20 01:09:20|1063.42|1061.02|1063.04|1060.64|1063.42|1061.02|1062.92|1060.52|0
1655687370000|2022-06-20 01:09:30|1063.29|1060.89|1063.54|1061.14|1063.54|1061.14|1063.29|1060.89|0
1655687380000|2022-06-20 01:09:40|1063.66|1061.26|1063.42|1061.02|1063.66|1061.26|1063.42|1061.02|0
1655687390000|2022-06-20 01:09:50|1063.54|1061.14|1063.42|1061.02|1063.54|1061.14|1063.42|1061.02|0
1655687400000|2022-06-20 01:10:00|1063.91|1061.51|1064.41|1062.01|1064.41|1062.01|1063.66|1061.26|0
1655687410000|2022-06-20 01:10:10|1065.15|1062.75|1066.15|1063.75|1066.15|1063.75|1065.15|1062.75|0
1655687420000|2022-06-20 01:10:20|1067.01|1064.61|1066.77|1064.37|1067.01|1064.61|1066.52|1064.12|0
1655687430000|2022-06-20 01:10:30|1066.15|1063.75|1066.52|1064.12|1066.52|1064.12|1065.77|1063.37|0
1655687440000|2022-06-20 01:10:40|1066.15|1063.75|1066.02|1063.62|1066.27|1063.87|1066.02|1063.62|0
1655687450000|2022-06-20 01:10:50|1066.15|1063.75|1066.15|1063.75|1066.4|1064|1066.15|1063.75|0
1655687460000|2022-06-20 01:11:00|1066.27|1063.87|1065.9|1063.5|1066.27|1063.87|1065.9|1063.5|0
1655687470000|2022-06-20 01:11:10|1066.02|1063.62|1065.4|1063|1066.02|1063.62|1064.91|1062.51|0
1655687480000|2022-06-20 01:11:20|1064.78|1062.38|1064.66|1062.26|1065.15|1062.75|1064.66|1062.26|0
1655687490000|2022-06-20 01:11:30|1064.78|1062.38|1064.91|1062.51|1064.91|1062.51|1064.78|1062.38|0
1655687500000|2022-06-20 01:11:40|1064.78|1062.38|1064.28|1061.88|1064.78|1062.38|1064.03|1061.63|0
1655687510000|2022-06-20 01:11:50|1064.41|1062.01|1064.16|1061.76|1064.41|1062.01|1064.03|1061.63|0
1655687520000|2022-06-20 01:12:00|1064.53|1062.13|1064.78|1062.38|1064.78|1062.38|1064.53|1062.13|0
1655687530000|2022-06-20 01:12:10|1064.66|1062.26|1064.03|1061.63|1064.66|1062.26|1064.03|1061.63|0
1655687540000|2022-06-20 01:12:20|1063.78|1061.38|1064.28|1061.88|1064.66|1062.26|1063.78|1061.38|0
1655687550000|2022-06-20 01:12:30|1064.53|1062.13|1064.66|1062.26|1064.66|1062.26|1064.53|1062.13|0
1655687560000|2022-06-20 01:12:40|1065.15|1062.75|1065.15|1062.75|1065.15|1062.75|1064.91|1062.51|0
1655687570000|2022-06-20 01:12:50|1065.77|1063.37|1066.02|1063.62|1066.02|1063.62|1065.65|1063.25|0
1655687580000|2022-06-20 01:13:00|1065.65|1063.25|1065.03|1062.63|1065.9|1063.5|1065.03|1062.63|0
1655687590000|2022-06-20 01:13:10|1064.66|1062.26|1064.41|1062.01|1064.66|1062.26|1064.28|1061.88|0
1655687600000|2022-06-20 01:13:20|1064.28|1061.88|1064.41|1062.01|1064.41|1062.01|1064.03|1061.63|0
1655687610000|2022-06-20 01:13:30|1064.16|1061.76|1064.91|1062.51|1064.91|1062.51|1064.16|1061.76|0
1655687620000|2022-06-20 01:13:40|1064.28|1061.88|1063.91|1061.51|1064.41|1062.01|1063.91|1061.51|0
1655687630000|2022-06-20 01:13:50|1064.03|1061.63|1063.66|1061.26|1064.03|1061.63|1063.53|1061.13|0
1655687640000|2022-06-20 01:14:00|1063.53|1061.13|1064.28|1061.88|1064.41|1062.01|1063.53|1061.13|0
1655687650000|2022-06-20 01:14:10|1064.16|1061.76|1064.16|1061.76|1064.28|1061.88|1064.16|1061.76|0
1655687660000|2022-06-20 01:14:20|1064.28|1061.88|1064.28|1061.88|1064.41|1062.01|1064.28|1061.88|0
1655687670000|2022-06-20 01:14:30|1064.41|1062.01|1064.03|1061.63|1064.41|1062.01|1064.03|1061.63|0
1655687680000|2022-06-20 01:14:40|1064.16|1061.76|1064.03|1061.63|1064.53|1062.13|1064.03|1061.63|0
1655687690000|2022-06-20 01:14:50|1063.91|1061.51|1063.53|1061.13|1063.91|1061.51|1063.53|1061.13|0
1655687700000|2022-06-20 01:15:00|1063.78|1061.38|1064.78|1062.38|1064.78|1062.38|1063.78|1061.38|0
1655687710000|2022-06-20 01:15:10|1064.66|1062.26|1064.41|1062.01|1064.66|1062.26|1064.41|1062.01|0
1655687720000|2022-06-20 01:15:20|1064.53|1062.13|1064.78|1062.38|1064.78|1062.38|1064.53|1062.13|0
1655687730000|2022-06-20 01:15:30|1065.03|1062.63|1065.27|1062.87|1065.9|1063.5|1065.03|1062.63|0
1655687740000|2022-06-20 01:15:40|1065.65|1063.25|1065.65|1063.25|1066.15|1063.75|1065.65|1063.25|0
1655687750000|2022-06-20 01:15:50|1065.9|1063.5|1068.01|1065.61|1068.01|1065.61|1065.9|1063.5|0
1655687760000|2022-06-20 01:16:00|1067.76|1065.36|1070.12|1067.72|1070.12|1067.72|1067.76|1065.36|0
1655687770000|2022-06-20 01:16:10|1070.24|1067.84|1070.99|1068.59|1071.37|1068.97|1070.24|1067.84|0
1655687780000|2022-06-20 01:16:20|1070.87|1068.47|1072.23|1069.83|1072.23|1069.83|1070.74|1068.34|0
1655687790000|2022-06-20 01:16:30|1071.86|1069.46|1072.36|1069.96|1072.73|1070.33|1071.86|1069.46|0
1655687800000|2022-06-20 01:16:40|1072.73|1070.33|1071.98|1069.58|1072.73|1070.33|1071.98|1069.58|0
1655687810000|2022-06-20 01:16:50|1072.48|1070.08|1072.36|1069.96|1072.48|1070.08|1072.36|1069.96|0
1655687820000|2022-06-20 01:17:00|1072.11|1069.71|1072.48|1070.08|1072.48|1070.08|1071.98|1069.58|0
1655687830000|2022-06-20 01:17:10|1071.86|1069.46|1071.74|1069.34|1072.23|1069.83|1071.74|1069.34|0
1655687840000|2022-06-20 01:17:20|1071.98|1069.58|1072.23|1069.83|1072.73|1070.33|1071.98|1069.58|0
1655687850000|2022-06-20 01:17:30|1071.74|1069.34|1071.74|1069.34|1071.98|1069.58|1071.49|1069.09|0
1655687860000|2022-06-20 01:17:40|1072.23|1069.83|1072.48|1070.08|1072.48|1070.08|1072.23|1069.83|0
1655687870000|2022-06-20 01:17:50|1072.11|1069.71|1071.98|1069.58|1072.11|1069.71|1071.62|1069.22|0
1655687880000|2022-06-20 01:18:00|1072.11|1069.71|1070.87|1068.47|1072.11|1069.71|1070.87|1068.47|0
1655687890000|2022-06-20 01:18:10|1071.49|1069.09|1070.74|1068.34|1071.49|1069.09|1070.24|1067.84|0
1655687900000|2022-06-20 01:18:20|1070.49|1068.09|1070.37|1067.97|1070.49|1068.09|1070|1067.6|0
1655687910000|2022-06-20 01:18:30|1070.74|1068.34|1070.99|1068.59|1071.49|1069.09|1070.74|1068.34|0
1655687920000|2022-06-20 01:18:40|1071.12|1068.72|1070.62|1068.22|1071.12|1068.72|1070.62|1068.22|0
1655687930000|2022-06-20 01:18:50|1069.5|1067.1|1068.75|1066.35|1069.5|1067.1|1068.75|1066.35|0
1655687940000|2022-06-20 01:19:00|1069|1066.6|1070.37|1067.97|1070.37|1067.97|1069|1066.6|0
1655687950000|2022-06-20 01:19:10|1070.24|1067.84|1070|1067.6|1070.24|1067.84|1070|1067.6|0
1655687960000|2022-06-20 01:19:20|1069.5|1067.1|1069.5|1067.1|1069.5|1067.1|1069.38|1066.98|0
1655687970000|2022-06-20 01:19:30|1070|1067.6|1071.12|1068.72|1071.24|1068.84|1070|1067.6|0
1655687980000|2022-06-20 01:19:40|1071.24|1068.84|1071.24|1068.84|1071.49|1069.09|1071.24|1068.84|0
1655687990000|2022-06-20 01:19:50|1071.37|1068.97|1071.24|1068.84|1071.37|1068.97|1071.24|1068.84|0
1655688000000|2022-06-20 01:20:00|1070.99|1068.59|1070.74|1068.34|1070.99|1068.59|1070.74|1068.34|0
1655688010000|2022-06-20 01:20:10|1070.87|1068.47|1071.24|1068.84|1071.24|1068.84|1070.87|1068.47|0
1655688020000|2022-06-20 01:20:20|1071.49|1069.09|1071.24|1068.84|1071.73|1069.33|1071.24|1068.84|0
1655688030000|2022-06-20 01:20:30|1070.99|1068.59|1070.49|1068.09|1070.99|1068.59|1070.49|1068.09|0
1655688040000|2022-06-20 01:20:40|1070.24|1067.84|1070.49|1068.09|1070.49|1068.09|1070.24|1067.84|0
1655688050000|2022-06-20 01:20:50|1070.99|1068.59|1070.74|1068.34|1070.99|1068.59|1070.74|1068.34|0
1655688060000|2022-06-20 01:21:00|1070.99|1068.59|1071.62|1069.22|1071.73|1069.33|1070.99|1068.59|0
1655688070000|2022-06-20 01:21:10|1071.73|1069.33|1071.37|1068.97|1071.73|1069.33|1071.37|1068.97|0
1655688080000|2022-06-20 01:21:20|1070.99|1068.59|1070.49|1068.09|1070.99|1068.59|1070.49|1068.09|0
1655688090000|2022-06-20 01:21:30|1070.37|1067.97|1071.12|1068.72|1071.24|1068.84|1070.37|1067.97|0
1655688100000|2022-06-20 01:21:40|1070.62|1068.22|1070.74|1068.34|1070.87|1068.47|1070.62|1068.22|0
1655688110000|2022-06-20 01:21:50|1070.49|1068.09|1071.73|1069.33|1071.73|1069.33|1070.49|1068.09|0
1655688120000|2022-06-20 01:22:00|1072.11|1069.71|1072.73|1070.33|1072.73|1070.33|1072.11|1069.71|0
1655688130000|2022-06-20 01:22:10|1073.23|1070.83|1073.47|1071.07|1073.47|1071.07|1073.23|1070.83|0
1655688140000|2022-06-20 01:22:20|1073.23|1070.83|1074.1|1071.7|1074.1|1071.7|1073.23|1070.83|0
1655688150000|2022-06-20 01:22:30|1073.97|1071.57|1075.1|1072.7|1075.1|1072.7|1073.97|1071.57|0
1655688160000|2022-06-20 01:22:40|1074.72|1072.32|1075.1|1072.7|1075.1|1072.7|1074.72|1072.32|0
1655688170000|2022-06-20 01:22:50|1075.21|1072.81|1075.84|1073.44|1075.96|1073.56|1075.21|1072.81|0
1655688180000|2022-06-20 01:23:00|1075.46|1073.06|1074.22|1071.82|1075.46|1073.06|1074.22|1071.82|0
1655688190000|2022-06-20 01:23:10|1074.47|1072.07|1074.72|1072.32|1075.21|1072.81|1074.47|1072.07|0
1655688200000|2022-06-20 01:23:20|1074.97|1072.57|1074.85|1072.45|1074.97|1072.57|1074.6|1072.2|0
1655688210000|2022-06-20 01:23:30|1075.21|1072.81|1075.71|1073.31|1075.71|1073.31|1075.1|1072.7|0
1655688220000|2022-06-20 01:23:40|1075.59|1073.19|1075.71|1073.31|1075.71|1073.31|1075.59|1073.19|0
1655688230000|2022-06-20 01:23:50|1075.46|1073.06|1075.59|1073.19|1075.71|1073.31|1075.46|1073.06|0
1655688240000|2022-06-20 01:24:00|1075.34|1072.94|1074.85|1072.45|1075.46|1073.06|1074.85|1072.45|0
1655688250000|2022-06-20 01:24:10|1074.6|1072.2|1074.47|1072.07|1074.6|1072.2|1074.22|1071.82|0
1655688260000|2022-06-20 01:24:20|1074.22|1071.82|1074.1|1071.7|1074.22|1071.82|1073.97|1071.57|0
1655688270000|2022-06-20 01:24:30|1074.22|1071.82|1074.1|1071.7|1074.6|1072.2|1074.1|1071.7|0
1655688280000|2022-06-20 01:24:40|1074.85|1072.45|1074.47|1072.07|1074.85|1072.45|1074.47|1072.07|0
1655688290000|2022-06-20 01:24:50|1074.6|1072.2|1074.72|1072.32|1074.72|1072.32|1074.35|1071.95|0
1655688300000|2022-06-20 01:25:00|1074.97|1072.57|1075.96|1073.56|1075.96|1073.56|1074.97|1072.57|0
1655688310000|2022-06-20 01:25:10|1075.59|1073.19|1074.6|1072.2|1075.59|1073.19|1074.6|1072.2|0
1655688320000|2022-06-20 01:25:20|1074.22|1071.82|1074.22|1071.82|1074.35|1071.95|1074.22|1071.82|0
1655688330000|2022-06-20 01:25:30|1074.47|1072.07|1073.97|1071.57|1074.47|1072.07|1073.97|1071.57|0
1655688340000|2022-06-20 01:25:40|1073.11|1070.71|1073.11|1070.71|1073.6|1071.2|1073.11|1070.71|0
1655688350000|2022-06-20 01:25:50|1073.36|1070.96|1073.72|1071.32|1073.72|1071.32|1073.36|1070.96|0
1655688360000|2022-06-20 01:26:00|1073.6|1071.2|1074.35|1071.95|1074.35|1071.95|1073.23|1070.83|0
1655688370000|2022-06-20 01:26:10|1074.47|1072.07|1074.1|1071.7|1074.72|1072.32|1074.1|1071.7|0
1655688380000|2022-06-20 01:26:20|1073.36|1070.96|1073.23|1070.83|1073.36|1070.96|1073.23|1070.83|0
1655688390000|2022-06-20 01:26:30|1072.98|1070.58|1072.48|1070.08|1072.98|1070.58|1072.48|1070.08|0
1655688400000|2022-06-20 01:26:40|1072.23|1069.83|1072.61|1070.21|1072.61|1070.21|1072.23|1069.83|0
1655688410000|2022-06-20 01:26:50|1073.11|1070.71|1073.11|1070.71|1073.23|1070.83|1072.86|1070.46|0
1655688420000|2022-06-20 01:27:00|1073.23|1070.83|1073.23|1070.83|1073.36|1070.96|1073.11|1070.71|0
1655688430000|2022-06-20 01:27:10|1074.1|1071.7|1073.97|1071.57|1074.1|1071.7|1073.97|1071.57|0
1655688440000|2022-06-20 01:27:20|1073.72|1071.32|1073.72|1071.32|1073.72|1071.32|1073.72|1071.32|0
1655688450000|2022-06-20 01:27:30|1073.85|1071.45|1074.72|1072.32|1074.72|1072.32|1073.85|1071.45|0
1655688460000|2022-06-20 01:27:40|1074.22|1071.82|1074.22|1071.82|1074.22|1071.82|1074.1|1071.7|0
1655688470000|2022-06-20 01:27:50|1074.35|1071.95|1074.35|1071.95|1074.35|1071.95|1074.1|1071.7|0
1655688480000|2022-06-20 01:28:00|1074.72|1072.32|1074.22|1071.82|1074.72|1072.32|1074.22|1071.82|0
1655688490000|2022-06-20 01:28:10|1074.35|1071.95|1073.6|1071.2|1074.35|1071.95|1073.6|1071.2|0
1655688500000|2022-06-20 01:28:20|1073.47|1071.07|1073.6|1071.2|1073.97|1071.57|1073.47|1071.07|0
1655688510000|2022-06-20 01:28:30|1073.47|1071.07|1073.72|1071.32|1073.72|1071.32|1073.47|1071.07|0
1655688520000|2022-06-20 01:28:40|1073.6|1071.2|1074.35|1071.95|1074.35|1071.95|1073.6|1071.2|0
1655688530000|2022-06-20 01:28:50|1074.47|1072.07|1074.47|1072.07|1074.72|1072.32|1074.35|1071.95|0
1655688540000|2022-06-20 01:29:00|1075.1|1072.7|1075.96|1073.56|1075.96|1073.56|1075.1|1072.7|0
1655688550000|2022-06-20 01:29:10|1076.21|1073.81|1076.21|1073.81|1076.21|1073.81|1076.21|1073.81|0
1655688560000|2022-06-20 01:29:20|1076.09|1073.69|1075.59|1073.19|1076.09|1073.69|1075.59|1073.19|0
1655688570000|2022-06-20 01:29:30|1074.97|1072.57|1074.85|1072.45|1075.34|1072.94|1074.85|1072.45|0
1655688580000|2022-06-20 01:29:40|1074.97|1072.57|1074.35|1071.95|1074.97|1072.57|1074.35|1071.95|0
1655688590000|2022-06-20 01:29:50|1074.6|1072.2|1074.72|1072.32|1074.72|1072.32|1074.47|1072.07|0
1655688600000|2022-06-20 01:30:00|1075.21|1072.81|1079.44|1077.04|1079.44|1077.04|1075.21|1072.81|0
1655688610000|2022-06-20 01:30:10|1079.94|1077.54|1079.69|1077.29|1079.94|1077.54|1079.44|1077.04|0
1655688620000|2022-06-20 01:30:20|1079.57|1077.17|1079.07|1076.67|1079.57|1077.17|1079.07|1076.67|0
1655688630000|2022-06-20 01:30:30|1078.82|1076.42|1080.44|1078.04|1080.44|1078.04|1078.82|1076.42|0
1655688640000|2022-06-20 01:30:40|1080.32|1077.92|1079.44|1077.04|1080.32|1077.92|1079.44|1077.04|0
1655688650000|2022-06-20 01:30:50|1079.19|1076.79|1080.32|1077.92|1080.44|1078.04|1079.19|1076.79|0
1655688660000|2022-06-20 01:31:00|1080.07|1077.67|1081.06|1078.66|1081.18|1078.78|1080.07|1077.67|0
1655688670000|2022-06-20 01:31:10|1080.81|1078.41|1080.93|1078.53|1080.93|1078.53|1080.81|1078.41|0
1655688680000|2022-06-20 01:31:20|1081.18|1078.78|1081.18|1078.78|1081.43|1079.03|1081.18|1078.78|0
1655688690000|2022-06-20 01:31:30|1081.31|1078.91|1081.18|1078.78|1081.31|1078.91|1080.93|1078.53|0
1655688700000|2022-06-20 01:31:40|1083.42|1081.02|1084.79|1082.39|1084.79|1082.39|1083.42|1081.02|0
1655688710000|2022-06-20 01:31:50|1085.16|1082.76|1086.15|1083.75|1086.15|1083.75|1085.16|1082.76|0
1655688720000|2022-06-20 01:32:00|1086.4|1084|1086.65|1084.25|1086.65|1084.25|1086.15|1083.75|0
1655688730000|2022-06-20 01:32:10|1087.15|1084.75|1086.15|1083.75|1087.15|1084.75|1086.15|1083.75|0
1655688740000|2022-06-20 01:32:20|1085.91|1083.51|1085.66|1083.26|1086.04|1083.64|1085.66|1083.26|0
1655688750000|2022-06-20 01:32:30|1085.16|1082.76|1084.66|1082.26|1085.41|1083.01|1084.66|1082.26|0
1655688760000|2022-06-20 01:32:40|1085.04|1082.64|1084.79|1082.39|1085.04|1082.64|1084.79|1082.39|0
1655688770000|2022-06-20 01:32:50|1084.66|1082.26|1084.41|1082.01|1084.66|1082.26|1084.41|1082.01|0
1655688780000|2022-06-20 01:33:00|1085.41|1083.01|1086.9|1084.5|1086.9|1084.5|1085.41|1083.01|0
1655688790000|2022-06-20 01:33:10|1087.4|1085|1086.28|1083.88|1087.4|1085|1086.28|1083.88|0
1655688800000|2022-06-20 01:33:20|1086.4|1084|1086.4|1084|1086.4|1084|1086.28|1083.88|0
1655688810000|2022-06-20 01:33:30|1086.78|1084.38|1085.79|1083.39|1086.9|1084.5|1085.79|1083.39|0
1655688820000|2022-06-20 01:33:40|1086.04|1083.64|1086.4|1084|1086.4|1084|1086.04|1083.64|0
1655688830000|2022-06-20 01:33:50|1086.04|1083.64|1087.15|1084.75|1087.15|1084.75|1086.04|1083.64|0
1655688840000|2022-06-20 01:34:00|1087.65|1085.25|1087.28|1084.88|1087.65|1085.25|1086.9|1084.5|0
1655688850000|2022-06-20 01:34:10|1087.4|1085|1086.9|1084.5|1087.4|1085|1086.65|1084.25|0
1655688860000|2022-06-20 01:34:20|1086.65|1084.25|1087.03|1084.63|1087.03|1084.63|1086.65|1084.25|0
1655688870000|2022-06-20 01:34:30|1086.53|1084.13|1086.53|1084.13|1086.78|1084.38|1086.53|1084.13|0
1655688880000|2022-06-20 01:34:40|1087.15|1084.75|1086.9|1084.5|1087.15|1084.75|1086.78|1084.38|0
1655688890000|2022-06-20 01:34:50|1087.15|1084.75|1086.78|1084.38|1087.28|1084.88|1086.65|1084.25|0
1655688900000|2022-06-20 01:35:00|1086.9|1084.5|1088.02|1085.62|1088.02|1085.62|1086.9|1084.5|0
1655688910000|2022-06-20 01:35:10|1088.39|1085.99|1087.28|1084.88|1088.39|1085.99|1087.03|1084.63|0
1655688920000|2022-06-20 01:35:20|1087.4|1085|1087.03|1084.63|1087.4|1085|1087.03|1084.63|0
1655688930000|2022-06-20 01:35:30|1087.28|1084.88|1086.4|1084|1087.4|1085|1086.4|1084|0
1655688940000|2022-06-20 01:35:40|1085.91|1083.51|1086.15|1083.75|1086.15|1083.75|1085.91|1083.51|0
1655688950000|2022-06-20 01:35:50|1085.91|1083.51|1084.41|1082.01|1085.91|1083.51|1084.41|1082.01|0
1655688960000|2022-06-20 01:36:00|1083.55|1081.15|1083.55|1081.15|1083.8|1081.4|1083.55|1081.15|0
1655688970000|2022-06-20 01:36:10|1084.41|1082.01|1084.66|1082.26|1084.91|1082.51|1084.41|1082.01|0
1655688980000|2022-06-20 01:36:20|1084.41|1082.01|1083.67|1081.27|1084.66|1082.26|1083.67|1081.27|0
1655688990000|2022-06-20 01:36:30|1083.55|1081.15|1083.67|1081.27|1083.67|1081.27|1083.42|1081.02|0
1655689000000|2022-06-20 01:36:40|1083.8|1081.4|1083.8|1081.4|1083.92|1081.52|1083.3|1080.9|0
1655689010000|2022-06-20 01:36:50|1083.67|1081.27|1083.92|1081.52|1084.41|1082.01|1083.67|1081.27|0
1655689020000|2022-06-20 01:37:00|1083.55|1081.15|1084.66|1082.26|1084.79|1082.39|1083.55|1081.15|0
1655689030000|2022-06-20 01:37:10|1084.17|1081.77|1083.92|1081.52|1084.66|1082.26|1083.92|1081.52|0
1655689040000|2022-06-20 01:37:20|1083.8|1081.4|1083.17|1080.77|1083.8|1081.4|1083.17|1080.77|0
1655689050000|2022-06-20 01:37:30|1083.42|1081.02|1084.29|1081.89|1084.29|1081.89|1083.42|1081.02|0
1655689060000|2022-06-20 01:37:40|1084.66|1082.26|1084.91|1082.51|1085.04|1082.64|1084.66|1082.26|0
1655689070000|2022-06-20 01:37:50|1084.66|1082.26|1086.04|1083.64|1086.04|1083.64|1084.66|1082.26|0
1655689080000|2022-06-20 01:38:00|1086.53|1084.13|1087.15|1084.75|1087.4|1085|1086.53|1084.13|0
1655689090000|2022-06-20 01:38:10|1087.65|1085.25|1087.03|1084.63|1087.65|1085.25|1087.03|1084.63|0
1655689100000|2022-06-20 01:38:20|1086.53|1084.13|1086.65|1084.25|1087.03|1084.63|1086.53|1084.13|0
1655689110000|2022-06-20 01:38:30|1086.4|1084|1086.53|1084.13|1086.78|1084.38|1086.28|1083.88|0
1655689120000|2022-06-20 01:38:40|1086.65|1084.25|1087.03|1084.63|1087.03|1084.63|1086.15|1083.75|0
1655689130000|2022-06-20 01:38:50|1087.28|1084.88|1088.52|1086.12|1088.52|1086.12|1087.15|1084.75|0
1655689140000|2022-06-20 01:39:00|1088.39|1085.99|1087.15|1084.75|1088.39|1085.99|1087.15|1084.75|0
1655689150000|2022-06-20 01:39:10|1087.03|1084.63|1086.53|1084.13|1087.03|1084.63|1086.4|1084|0
1655689160000|2022-06-20 01:39:20|1086.78|1084.38|1087.65|1085.25|1087.65|1085.25|1086.78|1084.38|0
1655689170000|2022-06-20 01:39:30|1088.02|1085.62|1088.89|1086.49|1088.89|1086.49|1088.02|1085.62|0
1655689180000|2022-06-20 01:39:40|1089.02|1086.62|1088.64|1086.24|1089.02|1086.62|1088.52|1086.12|0
1655689190000|2022-06-20 01:39:50|1088.52|1086.12|1087.78|1085.38|1089.14|1086.74|1087.78|1085.38|0
1655689200000|2022-06-20 01:40:00|1088.02|1085.62|1089.02|1086.62|1089.02|1086.62|1088.02|1085.62|0
1655689210000|2022-06-20 01:40:10|1089.64|1087.24|1088.89|1086.49|1089.64|1087.24|1088.64|1086.24|0
1655689220000|2022-06-20 01:40:20|1089.02|1086.62|1089.14|1086.74|1089.14|1086.74|1088.64|1086.24|0
1655689230000|2022-06-20 01:40:30|1088.64|1086.24|1089.02|1086.62|1089.02|1086.62|1088.64|1086.24|0
1655689240000|2022-06-20 01:40:40|1087.78|1085.38|1088.02|1085.62|1088.14|1085.74|1087.78|1085.38|0
1655689250000|2022-06-20 01:40:50|1088.27|1085.87|1088.52|1086.12|1088.52|1086.12|1088.27|1085.87|0
1655689260000|2022-06-20 01:41:00|1087.65|1085.25|1088.02|1085.62|1088.02|1085.62|1087.65|1085.25|0
1655689270000|2022-06-20 01:41:10|1088.27|1085.87|1089.52|1087.12|1089.52|1087.12|1088.27|1085.87|0
1655689280000|2022-06-20 01:41:20|1089.39|1086.99|1089.14|1086.74|1089.39|1086.99|1088.89|1086.49|0
1655689290000|2022-06-20 01:41:30|1088.89|1086.49|1087.9|1085.5|1088.89|1086.49|1087.9|1085.5|0
1655689300000|2022-06-20 01:41:40|1087.78|1085.38|1086.9|1084.5|1087.78|1085.38|1086.9|1084.5|0
1655689310000|2022-06-20 01:41:50|1086.4|1084|1086.65|1084.25|1086.65|1084.25|1086.4|1084|0
1655689320000|2022-06-20 01:42:00|1086.53|1084.13|1085.91|1083.51|1086.78|1084.38|1085.91|1083.51|0
1655689330000|2022-06-20 01:42:10|1085.29|1082.89|1084.66|1082.26|1085.29|1082.89|1084.66|1082.26|0
1655689340000|2022-06-20 01:42:20|1084.29|1081.89|1084.79|1082.39|1084.91|1082.51|1084.29|1081.89|0
1655689350000|2022-06-20 01:42:30|1084.54|1082.14|1084.41|1082.01|1084.79|1082.39|1084.41|1082.01|0
1655689360000|2022-06-20 01:42:40|1084.29|1081.89|1084.05|1081.65|1084.29|1081.89|1083.55|1081.15|0
1655689370000|2022-06-20 01:42:50|1084.41|1082.01|1084.66|1082.26|1084.91|1082.51|1084.41|1082.01|0
1655689380000|2022-06-20 01:43:00|1084.54|1082.14|1084.54|1082.14|1084.54|1082.14|1083.92|1081.52|0
1655689390000|2022-06-20 01:43:10|1084.66|1082.26|1085.16|1082.76|1085.16|1082.76|1084.66|1082.26|0
1655689400000|2022-06-20 01:43:20|1084.79|1082.39|1085.16|1082.76|1085.16|1082.76|1084.66|1082.26|0
1655689410000|2022-06-20 01:43:30|1085.29|1082.89|1085.29|1082.89|1085.29|1082.89|1085.04|1082.64|0
1655689420000|2022-06-20 01:43:40|1085.16|1082.76|1083.92|1081.52|1085.16|1082.76|1083.92|1081.52|0
1655689430000|2022-06-20 01:43:50|1084.16|1081.76|1084.05|1081.65|1084.54|1082.14|1083.92|1081.52|0
1655689440000|2022-06-20 01:44:00|1084.16|1081.76|1084.16|1081.76|1084.66|1082.26|1084.16|1081.76|0
1655689450000|2022-06-20 01:44:10|1084.54|1082.14|1083.67|1081.27|1084.54|1082.14|1083.67|1081.27|0
1655689460000|2022-06-20 01:44:20|1083.8|1081.4|1084.05|1081.65|1084.05|1081.65|1083.8|1081.4|0
1655689470000|2022-06-20 01:44:30|1084.16|1081.76|1083.8|1081.4|1084.16|1081.76|1083.8|1081.4|0
1655689480000|2022-06-20 01:44:40|1083.55|1081.15|1083.67|1081.27|1083.67|1081.27|1082.92|1080.52|0
1655689490000|2022-06-20 01:44:50|1083.42|1081.02|1082.67|1080.27|1083.42|1081.02|1082.55|1080.15|0
1655689500000|2022-06-20 01:45:00|1082.42|1080.02|1082.67|1080.27|1082.67|1080.27|1082.42|1080.02|0
1655689510000|2022-06-20 01:45:10|1082.55|1080.15|1080.81|1078.41|1082.55|1080.15|1080.81|1078.41|0
1655689520000|2022-06-20 01:45:20|1080.68|1078.28|1080.56|1078.16|1080.68|1078.28|1080.19|1077.79|0
1655689530000|2022-06-20 01:45:30|1080.44|1078.04|1079.94|1077.54|1080.44|1078.04|1079.69|1077.29|0
1655689540000|2022-06-20 01:45:40|1079.69|1077.29|1080.56|1078.16|1080.93|1078.53|1079.69|1077.29|0
1655689550000|2022-06-20 01:45:50|1081.06|1078.66|1081.68|1079.28|1081.68|1079.28|1081.06|1078.66|0
1655689560000|2022-06-20 01:46:00|1081.43|1079.03|1081.18|1078.78|1081.43|1079.03|1080.93|1078.53|0
1655689570000|2022-06-20 01:46:10|1082.18|1079.78|1081.18|1078.78|1082.18|1079.78|1081.06|1078.66|0
1655689580000|2022-06-20 01:46:20|1080.93|1078.53|1080.93|1078.53|1081.18|1078.78|1080.93|1078.53|0
1655689590000|2022-06-20 01:46:30|1080.81|1078.41|1081.06|1078.66|1081.06|1078.66|1080.81|1078.41|0
1655689600000|2022-06-20 01:46:40|1080.68|1078.28|1080.56|1078.16|1080.68|1078.28|1080.43|1078.03|0
1655689610000|2022-06-20 01:46:50|1079.82|1077.42|1079.69|1077.29|1079.82|1077.42|1079.44|1077.04|0
1655689620000|2022-06-20 01:47:00|1079.94|1077.54|1080.19|1077.79|1080.32|1077.92|1079.94|1077.54|0
1655689630000|2022-06-20 01:47:10|1079.69|1077.29|1080.43|1078.03|1080.43|1078.03|1079.44|1077.04|0
1655689640000|2022-06-20 01:47:20|1080.68|1078.28|1080.93|1078.53|1080.93|1078.53|1080.68|1078.28|0
1655689650000|2022-06-20 01:47:30|1080.81|1078.41|1081.18|1078.78|1081.68|1079.28|1080.81|1078.41|0
1655689660000|2022-06-20 01:47:40|1081.31|1078.91|1081.56|1079.16|1081.56|1079.16|1081.31|1078.91|0
1655689670000|2022-06-20 01:47:50|1081.31|1078.91|1081.31|1078.91|1081.31|1078.91|1080.93|1078.53|0
1655689680000|2022-06-20 01:48:00|1081.43|1079.03|1080.93|1078.53|1081.68|1079.28|1080.93|1078.53|0
1655689690000|2022-06-20 01:48:10|1081.18|1078.78|1080.56|1078.16|1081.18|1078.78|1080.56|1078.16|0
1655689700000|2022-06-20 01:48:20|1080.93|1078.53|1081.18|1078.78|1081.18|1078.78|1080.93|1078.53|0
1655689710000|2022-06-20 01:48:30|1081.31|1078.91|1080.68|1078.28|1081.43|1079.03|1080.68|1078.28|0
1655689720000|2022-06-20 01:48:40|1080.81|1078.41|1081.31|1078.91|1081.31|1078.91|1080.81|1078.41|0
1655689730000|2022-06-20 01:48:50|1081.18|1078.78|1081.43|1079.03|1081.43|1079.03|1081.18|1078.78|0
1655689740000|2022-06-20 01:49:00|1081.31|1078.91|1081.43|1079.03|1081.43|1079.03|1081.18|1078.78|0
1655689750000|2022-06-20 01:49:10|1081.18|1078.78|1080.43|1078.03|1081.31|1078.91|1080.43|1078.03|0
1655689760000|2022-06-20 01:49:20|1080.32|1077.92|1079.94|1077.54|1080.32|1077.92|1079.94|1077.54|0
1655689770000|2022-06-20 01:49:30|1080.19|1077.79|1080.68|1078.28|1080.68|1078.28|1080.19|1077.79|0
1655689780000|2022-06-20 01:49:40|1080.93|1078.53|1081.18|1078.78|1081.18|1078.78|1080.93|1078.53|0
1655689790000|2022-06-20 01:49:50|1081.31|1078.91|1081.43|1079.03|1081.43|1079.03|1081.18|1078.78|0
1655689800000|2022-06-20 01:50:00|1081.31|1078.91|1081.31|1078.91|1081.43|1079.03|1081.31|1078.91|0
1655689810000|2022-06-20 01:50:10|1081.43|1079.03|1084.41|1082.01|1084.41|1082.01|1081.43|1079.03|0
1655689820000|2022-06-20 01:50:20|1083.92|1081.52|1083.42|1081.02|1083.92|1081.52|1083.17|1080.77|0
1655689830000|2022-06-20 01:50:30|1083.92|1081.52|1084.41|1082.01|1084.41|1082.01|1083.92|1081.52|0
1655689840000|2022-06-20 01:50:40|1084.16|1081.76|1083.92|1081.52|1084.41|1082.01|1083.92|1081.52|0
1655689850000|2022-06-20 01:50:50|1083.8|1081.4|1083.67|1081.27|1083.92|1081.52|1083.42|1081.02|0
1655689860000|2022-06-20 01:51:00|1083.17|1080.77|1084.66|1082.26|1084.66|1082.26|1083.17|1080.77|0
1655689870000|2022-06-20 01:51:10|1084.54|1082.14|1084.91|1082.51|1084.91|1082.51|1084.54|1082.14|0
1655689880000|2022-06-20 01:51:20|1085.29|1082.89|1085.16|1082.76|1085.66|1083.26|1085.16|1082.76|0
1655689890000|2022-06-20 01:51:30|1085.41|1083.01|1084.66|1082.26|1085.41|1083.01|1084.66|1082.26|0
1655689900000|2022-06-20 01:51:40|1084.91|1082.51|1085.41|1083.01|1085.41|1083.01|1084.91|1082.51|0
1655689910000|2022-06-20 01:51:50|1084.79|1082.39|1085.04|1082.64|1085.04|1082.64|1084.79|1082.39|0
1655689920000|2022-06-20 01:52:00|1084.91|1082.51|1084.41|1082.01|1085.16|1082.76|1084.41|1082.01|0
1655689930000|2022-06-20 01:52:10|1084.54|1082.14|1084.41|1082.01|1084.54|1082.14|1084.41|1082.01|0
1655689940000|2022-06-20 01:52:20|1084.54|1082.14|1084.16|1081.76|1084.79|1082.39|1084.16|1081.76|0
1655689950000|2022-06-20 01:52:30|1084.66|1082.26|1084.79|1082.39|1084.79|1082.39|1084.41|1082.01|0
1655689960000|2022-06-20 01:52:40|1084.66|1082.26|1084.66|1082.26|1084.66|1082.26|1084.54|1082.14|0
1655689970000|2022-06-20 01:52:50|1084.41|1082.01|1084.16|1081.76|1084.41|1082.01|1084.16|1081.76|0
1655689980000|2022-06-20 01:53:00|1084.41|1082.01|1084.66|1082.26|1084.66|1082.26|1084.41|1082.01|0
1655689990000|2022-06-20 01:53:10|1084.91|1082.51|1085.16|1082.76|1085.16|1082.76|1084.91|1082.51|0
1655690000000|2022-06-20 01:53:20|1085.54|1083.14|1085.91|1083.51|1085.91|1083.51|1085.16|1082.76|0
1655690010000|2022-06-20 01:53:30|1085.79|1083.39|1085.54|1083.14|1085.79|1083.39|1085.54|1083.14|0
1655690020000|2022-06-20 01:53:40|1085.29|1082.89|1085.54|1083.14|1085.79|1083.39|1085.29|1082.89|0
1655690030000|2022-06-20 01:53:50|1085.66|1083.26|1087.03|1084.63|1087.03|1084.63|1085.66|1083.26|0
1655690040000|2022-06-20 01:54:00|1087.65|1085.25|1086.78|1084.38|1087.65|1085.25|1086.78|1084.38|0
1655690050000|2022-06-20 01:54:10|1086.4|1084|1085.54|1083.14|1086.4|1084|1085.41|1083.01|0
1655690060000|2022-06-20 01:54:20|1085.04|1082.64|1085.04|1082.64|1085.04|1082.64|1085.04|1082.64|0
1655690070000|2022-06-20 01:54:30|1085.16|1082.76|1084.41|1082.01|1085.16|1082.76|1084.41|1082.01|0
1655690080000|2022-06-20 01:54:40|1084.29|1081.89|1084.05|1081.65|1084.29|1081.89|1084.05|1081.65|0
1655690090000|2022-06-20 01:54:50|1083.67|1081.27|1084.29|1081.89|1084.29|1081.89|1083.55|1081.15|0
1655690100000|2022-06-20 01:55:00|1084.66|1082.26|1085.04|1082.64|1085.29|1082.89|1084.66|1082.26|0
1655690110000|2022-06-20 01:55:10|1084.41|1082.01|1083.92|1081.52|1084.41|1082.01|1083.92|1081.52|0
1655690120000|2022-06-20 01:55:20|1084.16|1081.76|1083.17|1080.77|1084.16|1081.76|1083.17|1080.77|0
1655690130000|2022-06-20 01:55:30|1083.05|1080.65|1082.67|1080.27|1083.17|1080.77|1082.67|1080.27|0
1655690140000|2022-06-20 01:55:40|1082.42|1080.02|1082.3|1079.9|1082.42|1080.02|1082.3|1079.9|0
1655690150000|2022-06-20 01:55:50|1082.42|1080.02|1082.18|1079.78|1082.55|1080.15|1082.18|1079.78|0
1655690160000|2022-06-20 01:56:00|1082.8|1080.4|1084.66|1082.26|1084.66|1082.26|1082.8|1080.4|0
1655690170000|2022-06-20 01:56:10|1084.54|1082.14|1084.91|1082.51|1084.91|1082.51|1084.54|1082.14|0
1655690180000|2022-06-20 01:56:20|1085.04|1082.64|1085.29|1082.89|1085.29|1082.89|1084.79|1082.39|0
1655690190000|2022-06-20 01:56:30|1085.41|1083.01|1084.91|1082.51|1085.41|1083.01|1084.91|1082.51|0
1655690200000|2022-06-20 01:56:40|1085.29|1082.89|1085.16|1082.76|1085.29|1082.89|1085.04|1082.64|0
1655690210000|2022-06-20 01:56:50|1085.29|1082.89|1086.15|1083.75|1086.15|1083.75|1085.29|1082.89|0
1655690220000|2022-06-20 01:57:00|1085.79|1083.39|1085.91|1083.51|1086.15|1083.75|1085.79|1083.39|0
1655690230000|2022-06-20 01:57:10|1086.4|1084|1086.53|1084.13|1086.78|1084.38|1086.4|1084|0
1655690240000|2022-06-20 01:57:20|1086.4|1084|1085.79|1083.39|1086.53|1084.13|1085.79|1083.39|0
1655690250000|2022-06-20 01:57:30|1085.04|1082.64|1085.79|1083.39|1085.79|1083.39|1085.04|1082.64|0
1655690260000|2022-06-20 01:57:40|1085.66|1083.26|1085.16|1082.76|1085.79|1083.39|1085.16|1082.76|0
1655690270000|2022-06-20 01:57:50|1085.29|1082.89|1085.29|1082.89|1085.29|1082.89|1085.29|1082.89|0
1655690280000|2022-06-20 01:58:00|1085.16|1082.76|1085.16|1082.76|1085.16|1082.76|1084.91|1082.51|0
1655690290000|2022-06-20 01:58:10|1084.66|1082.26|1084.54|1082.14|1084.79|1082.39|1084.41|1082.01|0
1655690300000|2022-06-20 01:58:20|1084.05|1081.65|1084.91|1082.51|1084.91|1082.51|1084.05|1081.65|0
1655690310000|2022-06-20 01:58:30|1085.16|1082.76|1086.28|1083.88|1086.4|1084|1085.16|1082.76|0
1655690320000|2022-06-20 01:58:40|1086.03|1083.63|1085.91|1083.51|1086.28|1083.88|1085.91|1083.51|0
1655690330000|2022-06-20 01:58:50|1085.66|1083.26|1085.41|1083.01|1085.79|1083.39|1085.41|1083.01|0
1655690340000|2022-06-20 01:59:00|1084.79|1082.39|1084.54|1082.14|1084.79|1082.39|1084.54|1082.14|0
1655690350000|2022-06-20 01:59:10|1084.41|1082.01|1084.29|1081.89|1084.41|1082.01|1084.16|1081.76|0
1655690360000|2022-06-20 01:59:20|1084.05|1081.65|1084.16|1081.76|1084.16|1081.76|1083.92|1081.52|0
1655690370000|2022-06-20 01:59:30|1084.29|1081.89|1084.54|1082.14|1084.66|1082.26|1084.29|1081.89|0
1655690380000|2022-06-20 01:59:40|1085.04|1082.64|1084.54|1082.14|1085.04|1082.64|1084.54|1082.14|0
1655690390000|2022-06-20 01:59:50|1084.41|1082.01|1084.54|1082.14|1084.91|1082.51|1084.41|1082.01|0
1655690400000|2022-06-20 02:00:00|1084.41|1082.01|1084.16|1081.76|1084.41|1082.01|1084.16|1081.76|0
1655690410000|2022-06-20 02:00:10|1084.41|1082.01|1084.16|1081.76|1084.66|1082.26|1084.16|1081.76|0
1655690420000|2022-06-20 02:00:20|1083.92|1081.52|1083.67|1081.27|1083.92|1081.52|1083.67|1081.27|0
1655690430000|2022-06-20 02:00:30|1082.42|1080.02|1082.18|1079.78|1082.67|1080.27|1082.18|1079.78|0
1655690440000|2022-06-20 02:00:40|1082.42|1080.02|1082.42|1080.02|1082.67|1080.27|1082.42|1080.02|0
1655690450000|2022-06-20 02:00:50|1082.3|1079.9|1081.56|1079.16|1082.42|1080.02|1081.56|1079.16|0
1655690460000|2022-06-20 02:01:00|1081.81|1079.41|1080.68|1078.28|1082.06|1079.66|1080.68|1078.28|0
1655690470000|2022-06-20 02:01:10|1080.43|1078.03|1080.43|1078.03|1080.68|1078.28|1080.43|1078.03|0
1655690480000|2022-06-20 02:01:20|1080.56|1078.16|1080.43|1078.03|1080.56|1078.16|1080.19|1077.79|0
1655690490000|2022-06-20 02:01:30|1080.19|1077.79|1080.19|1077.79|1080.93|1078.53|1080.19|1077.79|0
1655690500000|2022-06-20 02:01:40|1080.07|1077.67|1081.43|1079.03|1081.43|1079.03|1080.07|1077.67|0
1655690510000|2022-06-20 02:01:50|1081.68|1079.28|1081.56|1079.16|1081.68|1079.28|1081.43|1079.03|0
1655690520000|2022-06-20 02:02:00|1080.68|1078.28|1081.68|1079.28|1081.68|1079.28|1080.68|1078.28|0
1655690530000|2022-06-20 02:02:10|1082.06|1079.66|1082.67|1080.27|1082.67|1080.27|1082.06|1079.66|0
1655690540000|2022-06-20 02:02:20|1082.92|1080.52|1082.3|1079.9|1082.92|1080.52|1082.3|1079.9|0
1655690550000|2022-06-20 02:02:30|1082.42|1080.02|1082.67|1080.27|1082.8|1080.4|1082.42|1080.02|0
1655690560000|2022-06-20 02:02:40|1082.55|1080.15|1083.05|1080.65|1083.17|1080.77|1082.55|1080.15|0
1655690570000|2022-06-20 02:02:50|1083.42|1081.02|1083.3|1080.9|1083.42|1081.02|1083.05|1080.65|0
1655690580000|2022-06-20 02:03:00|1083.42|1081.02|1083.42|1081.02|1083.92|1081.52|1083.42|1081.02|0
1655690590000|2022-06-20 02:03:10|1083.55|1081.15|1083.92|1081.52|1084.16|1081.76|1083.55|1081.15|0
1655690600000|2022-06-20 02:03:20|1084.16|1081.76|1084.79|1082.39|1084.79|1082.39|1084.16|1081.76|0
1655690610000|2022-06-20 02:03:30|1084.41|1082.01|1083.92|1081.52|1084.41|1082.01|1083.67|1081.27|0
1655690620000|2022-06-20 02:03:40|1083.67|1081.27|1082.67|1080.27|1083.67|1081.27|1082.67|1080.27|0
1655690630000|2022-06-20 02:03:50|1082.92|1080.52|1082.8|1080.4|1082.92|1080.52|1082.67|1080.27|0
1655690640000|2022-06-20 02:04:00|1082.3|1079.9|1082.55|1080.15|1082.55|1080.15|1082.3|1079.9|0
1655690650000|2022-06-20 02:04:10|1082.42|1080.02|1082.42|1080.02|1082.42|1080.02|1081.68|1079.28|0
1655690660000|2022-06-20 02:04:20|1082.3|1079.9|1082.67|1080.27|1082.92|1080.52|1082.3|1079.9|0
1655690670000|2022-06-20 02:04:30|1082.92|1080.52|1082.3|1079.9|1083.05|1080.65|1082.3|1079.9|0
1655690680000|2022-06-20 02:04:40|1082.06|1079.66|1082.3|1079.9|1082.3|1079.9|1082.06|1079.66|0
1655690690000|2022-06-20 02:04:50|1082.18|1079.78|1081.93|1079.53|1082.42|1080.02|1081.93|1079.53|0
1655690700000|2022-06-20 02:05:00|1082.06|1079.66|1081.68|1079.28|1082.06|1079.66|1081.68|1079.28|0
1655690710000|2022-06-20 02:05:10|1081.81|1079.41|1082.3|1079.9|1082.3|1079.9|1081.81|1079.41|0
1655690720000|2022-06-20 02:05:20|1082.55|1080.15|1082.8|1080.4|1082.92|1080.52|1082.55|1080.15|0
1655690730000|2022-06-20 02:05:30|1082.55|1080.15|1082.3|1079.9|1082.55|1080.15|1082.18|1079.78|0
1655690740000|2022-06-20 02:05:40|1082.55|1080.15|1082.67|1080.27|1082.92|1080.52|1082.55|1080.15|0
1655690750000|2022-06-20 02:05:50|1082.8|1080.4|1082.67|1080.27|1083.17|1080.77|1082.67|1080.27|0
1655690760000|2022-06-20 02:06:00|1083.17|1080.77|1082.06|1079.66|1083.17|1080.77|1082.06|1079.66|0
1655690770000|2022-06-20 02:06:10|1081.93|1079.53|1081.09|1078.69|1081.93|1079.53|1081.09|1078.69|0
1655690780000|2022-06-20 02:06:20|1080.96|1078.56|1080.46|1078.06|1081.21|1078.81|1080.46|1078.06|0
1655690790000|2022-06-20 02:06:30|1080.34|1077.94|1080.71|1078.31|1080.71|1078.31|1080.34|1077.94|0
1655690800000|2022-06-20 02:06:40|1080.84|1078.44|1080.84|1078.44|1080.84|1078.44|1080.84|1078.44|0
1655690810000|2022-06-20 02:06:50|1080.71|1078.31|1080.21|1077.81|1080.71|1078.31|1080.21|1077.81|0
1655690820000|2022-06-20 02:07:00|1080.46|1078.06|1080.71|1078.31|1080.96|1078.56|1080.46|1078.06|0
1655690830000|2022-06-20 02:07:10|1080.84|1078.44|1080.71|1078.31|1080.84|1078.44|1080.34|1077.94|0
1655690840000|2022-06-20 02:07:20|1080.46|1078.06|1079.72|1077.32|1080.46|1078.06|1079.72|1077.32|0
1655690850000|2022-06-20 02:07:30|1079.85|1077.45|1079.6|1077.2|1079.85|1077.45|1079.6|1077.2|0
1655690860000|2022-06-20 02:07:40|1079.47|1077.07|1079.47|1077.07|1079.47|1077.07|1079.47|1077.07|0
1655690870000|2022-06-20 02:07:50|1079.22|1076.82|1078.97|1076.57|1079.22|1076.82|1078.97|1076.57|0
1655690880000|2022-06-20 02:08:00|1078.85|1076.45|1078.85|1076.45|1078.97|1076.57|1078.85|1076.45|0
1655690890000|2022-06-20 02:08:10|1078.72|1076.32|1079.47|1077.07|1079.47|1077.07|1078.72|1076.32|0
1655690900000|2022-06-20 02:08:20|1079.22|1076.82|1079.47|1077.07|1079.47|1077.07|1079.22|1076.82|0
1655690910000|2022-06-20 02:08:30|1079.72|1077.32|1080.21|1077.81|1080.21|1077.81|1079.72|1077.32|0
1655690920000|2022-06-20 02:08:40|1080.71|1078.31|1080.59|1078.19|1080.71|1078.31|1080.46|1078.06|0
1655690930000|2022-06-20 02:08:50|1080.34|1077.94|1079.72|1077.32|1080.34|1077.94|1079.72|1077.32|0
1655690940000|2022-06-20 02:09:00|1080.21|1077.81|1080.1|1077.7|1080.21|1077.81|1079.72|1077.32|0
1655690950000|2022-06-20 02:09:10|1079.97|1077.57|1080.34|1077.94|1080.34|1077.94|1079.97|1077.57|0
1655690960000|2022-06-20 02:09:20|1080.21|1077.81|1079.72|1077.32|1080.21|1077.81|1079.72|1077.32|0
1655690970000|2022-06-20 02:09:30|1079.6|1077.2|1079.35|1076.95|1079.6|1077.2|1079.35|1076.95|0
1655690980000|2022-06-20 02:09:40|1079.22|1076.82|1078.47|1076.07|1079.22|1076.82|1078.47|1076.07|0
1655690990000|2022-06-20 02:09:50|1078.23|1075.83|1077.61|1075.21|1078.23|1075.83|1077.61|1075.21|0
1655691000000|2022-06-20 02:10:00|1077.48|1075.08|1076.98|1074.58|1077.48|1075.08|1076.98|1074.58|0
1655691010000|2022-06-20 02:10:10|1077.23|1074.83|1077.23|1074.83|1077.36|1074.96|1077.23|1074.83|0
1655691020000|2022-06-20 02:10:20|1077.48|1075.08|1078.23|1075.83|1078.23|1075.83|1077.48|1075.08|0
1655691030000|2022-06-20 02:10:30|1078.36|1075.96|1077.86|1075.46|1078.36|1075.96|1077.86|1075.46|0
1655691040000|2022-06-20 02:10:40|1077.98|1075.58|1078.11|1075.71|1078.11|1075.71|1077.98|1075.58|0
1655691050000|2022-06-20 02:10:50|1078.23|1075.83|1078.6|1076.2|1078.6|1076.2|1078.23|1075.83|0
1655691060000|2022-06-20 02:11:00|1078.85|1076.45|1078.72|1076.32|1078.85|1076.45|1078.72|1076.32|0
1655691070000|2022-06-20 02:11:10|1078.47|1076.07|1078.36|1075.96|1078.47|1076.07|1078.23|1075.83|0
1655691080000|2022-06-20 02:11:20|1078.85|1076.45|1079.47|1077.07|1079.47|1077.07|1078.85|1076.45|0
1655691090000|2022-06-20 02:11:30|1079.72|1077.32|1079.47|1077.07|1079.72|1077.32|1079.47|1077.07|0
1655691100000|2022-06-20 02:11:40|1078.97|1076.57|1077.73|1075.33|1078.97|1076.57|1077.73|1075.33|0
1655691110000|2022-06-20 02:11:50|1077.98|1075.58|1078.23|1075.83|1078.23|1075.83|1077.98|1075.58|0
1655691120000|2022-06-20 02:12:00|1077.73|1075.33|1077.98|1075.58|1077.98|1075.58|1077.73|1075.33|0
1655691130000|2022-06-20 02:12:10|1077.48|1075.08|1078.23|1075.83|1078.23|1075.83|1077.48|1075.08|0
1655691140000|2022-06-20 02:12:20|1078.47|1076.07|1078.23|1075.83|1078.72|1076.32|1078.23|1075.83|0
1655691150000|2022-06-20 02:12:30|1077.61|1075.21|1078.23|1075.83|1078.23|1075.83|1077.61|1075.21|0
1655691160000|2022-06-20 02:12:40|1078.47|1076.07|1078.72|1076.32|1078.72|1076.32|1078.36|1075.96|0
1655691170000|2022-06-20 02:12:50|1078.6|1076.2|1078.72|1076.32|1078.72|1076.32|1078.6|1076.2|0
1655691180000|2022-06-20 02:13:00|1078.85|1076.45|1079.22|1076.82|1079.22|1076.82|1078.85|1076.45|0
1655691190000|2022-06-20 02:13:10|1079.35|1076.95|1079.47|1077.07|1079.47|1077.07|1079.35|1076.95|0
1655691210000|2022-06-20 02:13:30|1079.72|1077.32|1079.85|1077.45|1079.97|1077.57|1079.72|1077.32|0
1655691220000|2022-06-20 02:13:40|1079.6|1077.2|1079.47|1077.07|1080.21|1077.81|1079.47|1077.07|0
1655691230000|2022-06-20 02:13:50|1079.72|1077.32|1080.1|1077.7|1080.46|1078.06|1079.72|1077.32|0
1655691240000|2022-06-20 02:14:00|1080.21|1077.81|1080.21|1077.81|1080.46|1078.06|1080.21|1077.81|0
1655691250000|2022-06-20 02:14:10|1080.1|1077.7|1080.46|1078.06|1080.46|1078.06|1080.1|1077.7|0
1655691260000|2022-06-20 02:14:20|1080.59|1078.19|1080.21|1077.81|1080.59|1078.19|1080.1|1077.7|0
1655691270000|2022-06-20 02:14:30|1080.1|1077.7|1080.46|1078.06|1080.46|1078.06|1080.1|1077.7|0
1655691280000|2022-06-20 02:14:40|1080.21|1077.81|1080.34|1077.94|1080.34|1077.94|1080.21|1077.81|0
1655691290000|2022-06-20 02:14:50|1080.21|1077.81|1079.72|1077.32|1080.21|1077.81|1079.6|1077.2|0
1655691300000|2022-06-20 02:15:00|1079.35|1076.95|1079.97|1077.57|1079.97|1077.57|1079.35|1076.95|0
1655691310000|2022-06-20 02:15:10|1080.21|1077.81|1079.85|1077.45|1080.21|1077.81|1079.6|1077.2|0
1655691320000|2022-06-20 02:15:20|1080.21|1077.81|1080.46|1078.06|1080.46|1078.06|1080.21|1077.81|0
1655691330000|2022-06-20 02:15:30|1080.21|1077.81|1081.09|1078.69|1081.09|1078.69|1080.21|1077.81|0
1655691340000|2022-06-20 02:15:40|1081.34|1078.94|1081.71|1079.31|1081.71|1079.31|1081.34|1078.94|0
1655691350000|2022-06-20 02:15:50|1081.59|1079.19|1081.71|1079.31|1081.71|1079.31|1081.59|1079.19|0
1655691360000|2022-06-20 02:16:00|1081.59|1079.19|1081.34|1078.94|1081.59|1079.19|1081.34|1078.94|0
1655691370000|2022-06-20 02:16:10|1080.71|1078.31|1081.21|1078.81|1081.34|1078.94|1080.71|1078.31|0
1655691380000|2022-06-20 02:16:20|1080.96|1078.56|1080.46|1078.06|1080.96|1078.56|1080.46|1078.06|0
1655691390000|2022-06-20 02:16:30|1080.84|1078.44|1081.09|1078.69|1081.09|1078.69|1080.84|1078.44|0
1655691400000|2022-06-20 02:16:40|1080.71|1078.31|1080.71|1078.31|1080.71|1078.31|1080.59|1078.19|0
1655691410000|2022-06-20 02:16:50|1080.96|1078.56|1080.71|1078.31|1081.09|1078.69|1080.71|1078.31|0
1655691420000|2022-06-20 02:17:00|1080.59|1078.19|1080.21|1077.81|1080.71|1078.31|1080.21|1077.81|0
1655691430000|2022-06-20 02:17:10|1079.97|1077.57|1079.72|1077.32|1079.97|1077.57|1079.72|1077.32|0
1655691440000|2022-06-20 02:17:20|1079.6|1077.2|1079.22|1076.82|1079.6|1077.2|1079.22|1076.82|0
1655691450000|2022-06-20 02:17:30|1079.72|1077.32|1079.47|1077.07|1079.72|1077.32|1079.47|1077.07|0
1655691460000|2022-06-20 02:17:40|1079.72|1077.32|1079.97|1077.57|1079.97|1077.57|1079.6|1077.2|0
1655691470000|2022-06-20 02:17:50|1080.46|1078.06|1080.59|1078.19|1080.71|1078.31|1080.46|1078.06|0
1655691480000|2022-06-20 02:18:00|1080.71|1078.31|1080.71|1078.31|1080.71|1078.31|1080.71|1078.31|0
1655691490000|2022-06-20 02:18:10|1081.21|1078.81|1081.09|1078.69|1081.21|1078.81|1081.09|1078.69|0
1655691500000|2022-06-20 02:18:20|1080.96|1078.56|1080.59|1078.19|1080.96|1078.56|1080.59|1078.19|0
1655691510000|2022-06-20 02:18:30|1081.21|1078.81|1081.71|1079.31|1081.71|1079.31|1081.21|1078.81|0
1655691520000|2022-06-20 02:18:40|1081.46|1079.06|1081.59|1079.19|1081.59|1079.19|1081.46|1079.06|0
1655691530000|2022-06-20 02:18:50|1081.84|1079.44|1081.71|1079.31|1081.84|1079.44|1081.71|1079.31|0
1655691540000|2022-06-20 02:19:00|1081.84|1079.44|1081.95|1079.55|1081.95|1079.55|1081.84|1079.44|0
1655691550000|2022-06-20 02:19:10|1082.08|1079.68|1082.2|1079.8|1082.45|1080.05|1082.08|1079.68|0
1655691560000|2022-06-20 02:19:20|1081.71|1079.31|1082.2|1079.8|1082.2|1079.8|1081.71|1079.31|0
1655691570000|2022-06-20 02:19:30|1081.46|1079.06|1081.71|1079.31|1081.71|1079.31|1081.46|1079.06|0
1655691580000|2022-06-20 02:19:40|1081.21|1078.81|1081.46|1079.06|1081.46|1079.06|1081.09|1078.69|0
1655691590000|2022-06-20 02:19:50|1080.96|1078.56|1081.21|1078.81|1081.21|1078.81|1080.96|1078.56|0
1655691600000|2022-06-20 02:20:00|1081.46|1079.06|1081.34|1078.94|1081.46|1079.06|1081.21|1078.81|0
1655691610000|2022-06-20 02:20:10|1081.21|1078.81|1081.71|1079.31|1081.71|1079.31|1081.21|1078.81|0
1655691620000|2022-06-20 02:20:20|1081.46|1079.06|1082.45|1080.05|1082.45|1080.05|1081.46|1079.06|0
1655691630000|2022-06-20 02:20:30|1082.95|1080.55|1082.95|1080.55|1083.2|1080.8|1082.95|1080.55|0
1655691640000|2022-06-20 02:20:40|1082.7|1080.3|1082.2|1079.8|1082.7|1080.3|1082.08|1079.68|0
1655691650000|2022-06-20 02:20:50|1081.71|1079.31|1081.84|1079.44|1081.84|1079.44|1081.46|1079.06|0
1655691660000|2022-06-20 02:21:00|1081.71|1079.31|1082.58|1080.18|1082.58|1080.18|1081.71|1079.31|0
1655691670000|2022-06-20 02:21:10|1082.7|1080.3|1081.46|1079.06|1082.7|1080.3|1081.46|1079.06|0
1655691680000|2022-06-20 02:21:20|1081.71|1079.31|1081.46|1079.06|1081.84|1079.44|1081.21|1078.81|0
1655691690000|2022-06-20 02:21:30|1081.34|1078.94|1081.21|1078.81|1081.46|1079.06|1081.21|1078.81|0
1655691700000|2022-06-20 02:21:40|1080.71|1078.31|1080.46|1078.06|1080.71|1078.31|1080.46|1078.06|0
1655691710000|2022-06-20 02:21:50|1080.21|1077.81|1080.46|1078.06|1080.59|1078.19|1080.21|1077.81|0
1655691720000|2022-06-20 02:22:00|1080.34|1077.94|1080.46|1078.06|1080.46|1078.06|1080.34|1077.94|0
1655691730000|2022-06-20 02:22:10|1081.34|1078.94|1080.84|1078.44|1081.46|1079.06|1080.84|1078.44|0
1655691740000|2022-06-20 02:22:20|1080.96|1078.56|1081.09|1078.69|1081.09|1078.69|1080.71|1078.31|0
1655691750000|2022-06-20 02:22:30|1080.96|1078.56|1081.46|1079.06|1081.46|1079.06|1080.96|1078.56|0
1655691760000|2022-06-20 02:22:40|1081.34|1078.94|1081.71|1079.31|1081.95|1079.55|1081.34|1078.94|0
1655691770000|2022-06-20 02:22:50|1081.95|1079.55|1081.95|1079.55|1082.33|1079.93|1081.95|1079.55|0
1655691780000|2022-06-20 02:23:00|1082.2|1079.8|1082.45|1080.05|1082.45|1080.05|1082.2|1079.8|0
1655691790000|2022-06-20 02:23:10|1082.95|1080.55|1083.45|1081.05|1084.07|1081.67|1082.95|1080.55|0
1655691800000|2022-06-20 02:23:20|1083.2|1080.8|1083.2|1080.8|1083.2|1080.8|1082.7|1080.3|0
1655691810000|2022-06-20 02:23:30|1083.33|1080.93|1083.08|1080.68|1083.33|1080.93|1083.08|1080.68|0
1655691820000|2022-06-20 02:23:40|1082.95|1080.55|1083.2|1080.8|1083.2|1080.8|1082.95|1080.55|0
1655691830000|2022-06-20 02:23:50|1083.45|1081.05|1083.45|1081.05|1083.58|1081.18|1083.45|1081.05|0
1655691840000|2022-06-20 02:24:00|1083.2|1080.8|1083.58|1081.18|1083.58|1081.18|1082.95|1080.55|0
1655691850000|2022-06-20 02:24:10|1083.45|1081.05|1083.45|1081.05|1083.45|1081.05|1083.33|1080.93|0
1655691860000|2022-06-20 02:24:20|1083.69|1081.29|1083.08|1080.68|1083.69|1081.29|1083.08|1080.68|0
1655691870000|2022-06-20 02:24:30|1082.95|1080.55|1082.95|1080.55|1083.2|1080.8|1082.83|1080.43|0
1655691880000|2022-06-20 02:24:40|1083.2|1080.8|1083.2|1080.8|1083.45|1081.05|1083.2|1080.8|0
1655691890000|2022-06-20 02:24:50|1083.33|1080.93|1082.95|1080.55|1083.33|1080.93|1082.95|1080.55|0
1655691900000|2022-06-20 02:25:00|1083.08|1080.68|1083.69|1081.29|1083.69|1081.29|1082.83|1080.43|0
1655691910000|2022-06-20 02:25:10|1084.32|1081.92|1084.19|1081.79|1084.69|1082.29|1084.19|1081.79|0
1655691920000|2022-06-20 02:25:20|1083.94|1081.54|1084.44|1082.04|1084.44|1082.04|1083.94|1081.54|0
1655691930000|2022-06-20 02:25:30|1084.19|1081.79|1083.45|1081.05|1084.19|1081.79|1083.45|1081.05|0
1655691940000|2022-06-20 02:25:40|1083.69|1081.29|1083.58|1081.18|1083.69|1081.29|1083.58|1081.18|0
1655691950000|2022-06-20 02:25:50|1083.69|1081.29|1083.94|1081.54|1083.94|1081.54|1083.69|1081.29|0
1655691960000|2022-06-20 02:26:00|1083.69|1081.29|1083.69|1081.29|1083.82|1081.42|1083.69|1081.29|0
1655691970000|2022-06-20 02:26:10|1083.82|1081.42|1084.44|1082.04|1084.44|1082.04|1083.82|1081.42|0
1655691980000|2022-06-20 02:26:20|1084.69|1082.29|1085.44|1083.04|1085.44|1083.04|1084.69|1082.29|0
1655691990000|2022-06-20 02:26:30|1085.56|1083.16|1085.32|1082.92|1085.68|1083.28|1085.32|1082.92|0
1655692000000|2022-06-20 02:26:40|1085.19|1082.79|1085.68|1083.28|1085.68|1083.28|1085.19|1082.79|0
1655692010000|2022-06-20 02:26:50|1085.56|1083.16|1085.32|1082.92|1085.56|1083.16|1085.32|1082.92|0
1655692020000|2022-06-20 02:27:00|1085.44|1083.04|1085.44|1083.04|1085.56|1083.16|1085.44|1083.04|0
1655692030000|2022-06-20 02:27:10|1085.93|1083.53|1084.94|1082.54|1085.93|1083.53|1084.94|1082.54|0
1655692040000|2022-06-20 02:27:20|1085.19|1082.79|1085.68|1083.28|1085.68|1083.28|1085.19|1082.79|0
1655692050000|2022-06-20 02:27:30|1086.68|1084.28|1086.18|1083.78|1086.68|1084.28|1086.18|1083.78|0
1655692060000|2022-06-20 02:27:40|1085.56|1083.16|1085.44|1083.04|1085.68|1083.28|1085.44|1083.04|0
1655692070000|2022-06-20 02:27:50|1085.68|1083.28|1086.06|1083.66|1086.06|1083.66|1085.56|1083.16|0
1655692080000|2022-06-20 02:28:00|1085.81|1083.41|1086.18|1083.78|1086.18|1083.78|1085.81|1083.41|0
1655692090000|2022-06-20 02:28:10|1085.93|1083.53|1085.93|1083.53|1085.93|1083.53|1085.93|1083.53|0
1655692100000|2022-06-20 02:28:20|1085.68|1083.28|1085.56|1083.16|1085.68|1083.28|1085.56|1083.16|0
1655692110000|2022-06-20 02:28:30|1085.93|1083.53|1085.93|1083.53|1085.93|1083.53|1085.68|1083.28|0
1655692120000|2022-06-20 02:28:40|1085.81|1083.41|1086.31|1083.91|1086.31|1083.91|1085.81|1083.41|0
1655692130000|2022-06-20 02:28:50|1085.93|1083.53|1086.06|1083.66|1086.06|1083.66|1085.93|1083.53|0
1655692140000|2022-06-20 02:29:00|1085.93|1083.53|1086.18|1083.78|1086.31|1083.91|1085.93|1083.53|0
1655692150000|2022-06-20 02:29:10|1086.31|1083.91|1086.31|1083.91|1086.56|1084.16|1086.31|1083.91|0
1655692160000|2022-06-20 02:29:20|1086.18|1083.78|1086.18|1083.78|1086.31|1083.91|1086.18|1083.78|0
1655692170000|2022-06-20 02:29:30|1085.93|1083.53|1085.43|1083.03|1085.93|1083.53|1085.43|1083.03|0
1655692180000|2022-06-20 02:29:40|1085.93|1083.53|1085.93|1083.53|1086.06|1083.66|1085.56|1083.16|0
1655692190000|2022-06-20 02:29:50|1085.81|1083.41|1085.07|1082.67|1085.81|1083.41|1085.07|1082.67|0
1655692200000|2022-06-20 02:30:00|1085.19|1082.79|1085.56|1083.16|1085.56|1083.16|1085.19|1082.79|0
1655692210000|2022-06-20 02:30:10|1085.43|1083.03|1084.69|1082.29|1085.43|1083.03|1084.69|1082.29|0
1655692220000|2022-06-20 02:30:20|1083.69|1081.29|1083.69|1081.29|1083.69|1081.29|1083.69|1081.29|0
1655692230000|2022-06-20 02:30:30|1083.45|1081.05|1083.69|1081.29|1083.69|1081.29|1083.2|1080.8|0
1655692240000|2022-06-20 02:30:40|1083.08|1080.68|1082.95|1080.55|1083.08|1080.68|1082.95|1080.55|0
1655692250000|2022-06-20 02:30:50|1082.83|1080.43|1082.95|1080.55|1083.2|1080.8|1082.83|1080.43|0
1655692260000|2022-06-20 02:31:00|1082.7|1080.3|1082.2|1079.8|1082.83|1080.43|1082.2|1079.8|0
1655692270000|2022-06-20 02:31:10|1081.95|1079.55|1082.45|1080.05|1082.45|1080.05|1081.95|1079.55|0
1655692280000|2022-06-20 02:31:20|1081.46|1079.06|1081.09|1078.69|1081.46|1079.06|1081.09|1078.69|0
1655692290000|2022-06-20 02:31:30|1080.96|1078.56|1081.21|1078.81|1081.21|1078.81|1080.96|1078.56|0
1655692300000|2022-06-20 02:31:40|1080.96|1078.56|1080.96|1078.56|1080.96|1078.56|1080.84|1078.44|0
1655692310000|2022-06-20 02:31:50|1081.21|1078.81|1081.21|1078.81|1081.21|1078.81|1080.96|1078.56|0
1655692320000|2022-06-20 02:32:00|1081.34|1078.94|1081.46|1079.06|1081.46|1079.06|1081.34|1078.94|0
1655692330000|2022-06-20 02:32:10|1081.34|1078.94|1080.46|1078.06|1081.34|1078.94|1080.46|1078.06|0
1655692340000|2022-06-20 02:32:20|1080.59|1078.19|1080.71|1078.31|1080.71|1078.31|1080.59|1078.19|0
1655692350000|2022-06-20 02:32:30|1080.46|1078.06|1078.97|1076.57|1080.46|1078.06|1078.97|1076.57|0
1655692360000|2022-06-20 02:32:40|1079.22|1076.82|1079.22|1076.82|1079.72|1077.32|1079.22|1076.82|0
1655692370000|2022-06-20 02:32:50|1078.97|1076.57|1078.47|1076.07|1078.97|1076.57|1078.47|1076.07|0
1655692380000|2022-06-20 02:33:00|1078.23|1075.83|1079.22|1076.82|1079.22|1076.82|1078.23|1075.83|0
1655692390000|2022-06-20 02:33:10|1079.47|1077.07|1078.97|1076.57|1079.47|1077.07|1078.97|1076.57|0
1655692400000|2022-06-20 02:33:20|1079.22|1076.82|1079.6|1077.2|1079.6|1077.2|1079.22|1076.82|0
1655692410000|2022-06-20 02:33:30|1079.85|1077.45|1080.46|1078.06|1080.59|1078.19|1079.85|1077.45|0
1655692420000|2022-06-20 02:33:40|1080.59|1078.19|1080.59|1078.19|1080.59|1078.19|1080.46|1078.06|0
1655692430000|2022-06-20 02:33:50|1079.85|1077.45|1079.22|1076.82|1079.85|1077.45|1079.22|1076.82|0
1655692440000|2022-06-20 02:34:00|1079.35|1076.95|1079.47|1077.07|1079.72|1077.32|1079.35|1076.95|0
1655692450000|2022-06-20 02:34:10|1079.6|1077.2|1078.47|1076.07|1079.72|1077.32|1078.47|1076.07|0
1655692460000|2022-06-20 02:34:20|1078.72|1076.32|1078.47|1076.07|1078.72|1076.32|1078.35|1075.95|0
1655692470000|2022-06-20 02:34:30|1078.23|1075.83|1077.98|1075.58|1078.23|1075.83|1077.98|1075.58|0
1655692480000|2022-06-20 02:34:40|1077.86|1075.46|1077.98|1075.58|1078.23|1075.83|1077.86|1075.46|0
1655692490000|2022-06-20 02:34:50|1077.73|1075.33|1077.98|1075.58|1078.23|1075.83|1077.73|1075.33|0
1655692500000|2022-06-20 02:35:00|1078.23|1075.83|1078.23|1075.83|1078.23|1075.83|1078.23|1075.83|0
1655692510000|2022-06-20 02:35:10|1078.47|1076.07|1078.85|1076.45|1078.85|1076.45|1078.47|1076.07|0
1655692520000|2022-06-20 02:35:20|1078.6|1076.2|1078.23|1075.83|1078.6|1076.2|1078.23|1075.83|0
1655692530000|2022-06-20 02:35:30|1078.35|1075.95|1078.35|1075.95|1078.35|1075.95|1078.23|1075.83|0
1655692540000|2022-06-20 02:35:40|1078.47|1076.07|1077.73|1075.33|1078.47|1076.07|1077.73|1075.33|0
1655692550000|2022-06-20 02:35:50|1077.61|1075.21|1076.98|1074.58|1077.61|1075.21|1076.98|1074.58|0
1655692560000|2022-06-20 02:36:00|1077.11|1074.71|1076.24|1073.84|1077.11|1074.71|1076.24|1073.84|0
1655692570000|2022-06-20 02:36:10|1075.62|1073.22|1075.87|1073.47|1075.99|1073.59|1075.49|1073.09|0
1655692580000|2022-06-20 02:36:20|1076.12|1073.72|1075.99|1073.59|1076.12|1073.72|1075.99|1073.59|0
1655692590000|2022-06-20 02:36:30|1076.24|1073.84|1076.73|1074.33|1076.73|1074.33|1076.24|1073.84|0
1655692600000|2022-06-20 02:36:40|1076.49|1074.09|1076.73|1074.33|1076.73|1074.33|1076.49|1074.09|0
1655692610000|2022-06-20 02:36:50|1076.49|1074.09|1076.49|1074.09|1076.49|1074.09|1076.12|1073.72|0
1655692620000|2022-06-20 02:37:00|1076.61|1074.21|1077.61|1075.21|1077.61|1075.21|1076.61|1074.21|0
1655692630000|2022-06-20 02:37:10|1077.73|1075.33|1078.47|1076.07|1078.47|1076.07|1077.73|1075.33|0
1655692640000|2022-06-20 02:37:20|1078.23|1075.83|1078.47|1076.07|1078.6|1076.2|1078.23|1075.83|0
1655692650000|2022-06-20 02:37:30|1078.35|1075.95|1078.47|1076.07|1078.47|1076.07|1078.35|1075.95|0
1655692660000|2022-06-20 02:37:40|1078.35|1075.95|1078.23|1075.83|1078.35|1075.95|1078.23|1075.83|0
1655692670000|2022-06-20 02:37:50|1078.35|1075.95|1078.35|1075.95|1078.35|1075.95|1078.11|1075.71|0
1655692680000|2022-06-20 02:38:00|1078.23|1075.83|1078.23|1075.83|1078.23|1075.83|1078.11|1075.71|0
1655692690000|2022-06-20 02:38:10|1078.35|1075.95|1077.73|1075.33|1078.6|1076.2|1077.73|1075.33|0
1655692700000|2022-06-20 02:38:20|1077.48|1075.08|1077.23|1074.83|1077.48|1075.08|1076.98|1074.58|0
1655692710000|2022-06-20 02:38:30|1077.48|1075.08|1077.86|1075.46|1077.86|1075.46|1077.48|1075.08|0
1655692720000|2022-06-20 02:38:40|1077.73|1075.33|1077.61|1075.21|1077.73|1075.33|1077.48|1075.08|0
1655692730000|2022-06-20 02:38:50|1077.86|1075.46|1078.23|1075.83|1078.23|1075.83|1077.61|1075.21|0
1655692740000|2022-06-20 02:39:00|1078.11|1075.71|1078.23|1075.83|1078.23|1075.83|1078.11|1075.71|0
1655692750000|2022-06-20 02:39:10|1078.35|1075.95|1077.86|1075.46|1078.35|1075.95|1077.86|1075.46|0
1655692760000|2022-06-20 02:39:20|1077.98|1075.58|1077.98|1075.58|1077.98|1075.58|1077.98|1075.58|0
1655692770000|2022-06-20 02:39:30|1077.86|1075.46|1077.73|1075.33|1077.98|1075.58|1077.61|1075.21|0
1655692780000|2022-06-20 02:39:40|1077.98|1075.58|1077.86|1075.46|1077.98|1075.58|1077.61|1075.21|0
1655692790000|2022-06-20 02:39:50|1077.61|1075.21|1076.86|1074.46|1077.61|1075.21|1076.86|1074.46|0
1655692800000|2022-06-20 02:40:00|1076.98|1074.58|1075.87|1073.47|1076.98|1074.58|1075.87|1073.47|0
1655692810000|2022-06-20 02:40:10|1075.74|1073.34|1075.87|1073.47|1075.99|1073.59|1075.74|1073.34|0
1655692820000|2022-06-20 02:40:20|1075.74|1073.34|1075.62|1073.22|1075.74|1073.34|1075.62|1073.22|0
1655692830000|2022-06-20 02:40:30|1075.37|1072.97|1075.74|1073.34|1075.74|1073.34|1075.37|1072.97|0
1655692840000|2022-06-20 02:40:40|1075.49|1073.09|1076.24|1073.84|1076.24|1073.84|1075.49|1073.09|0
1655692850000|2022-06-20 02:40:50|1076.49|1074.09|1076.61|1074.21|1076.73|1074.33|1076.49|1074.09|0
1655692860000|2022-06-20 02:41:00|1076.49|1074.09|1076.73|1074.33|1076.73|1074.33|1076.49|1074.09|0
1655692870000|2022-06-20 02:41:10|1076.98|1074.58|1077.11|1074.71|1077.11|1074.71|1076.98|1074.58|0
1655692880000|2022-06-20 02:41:20|1077.23|1074.83|1077.11|1074.71|1077.23|1074.83|1077.11|1074.71|0
1655692890000|2022-06-20 02:41:30|1076.98|1074.58|1077.11|1074.71|1077.11|1074.71|1076.98|1074.58|0
1655692900000|2022-06-20 02:41:40|1077.23|1074.83|1077.61|1075.21|1077.61|1075.21|1077.23|1074.83|0
1655692910000|2022-06-20 02:41:50|1077.98|1075.58|1077.23|1074.83|1077.98|1075.58|1077.23|1074.83|0
1655692920000|2022-06-20 02:42:00|1076.98|1074.58|1076.61|1074.21|1076.98|1074.58|1076.61|1074.21|0
1655692930000|2022-06-20 02:42:10|1076.73|1074.33|1077.23|1074.83|1077.23|1074.83|1076.73|1074.33|0
1655692940000|2022-06-20 02:42:20|1077.11|1074.71|1076.98|1074.58|1077.36|1074.96|1076.98|1074.58|0
1655692950000|2022-06-20 02:42:30|1076.61|1074.21|1076.49|1074.09|1076.73|1074.33|1076.49|1074.09|0
1655692960000|2022-06-20 02:42:40|1076.37|1073.97|1075.99|1073.59|1076.37|1073.97|1075.99|1073.59|0
1655692970000|2022-06-20 02:42:50|1075.49|1073.09|1075.74|1073.34|1075.74|1073.34|1075.49|1073.09|0
1655692980000|2022-06-20 02:43:00|1075.62|1073.22|1075.87|1073.47|1076.49|1074.09|1075.62|1073.22|0
1655692990000|2022-06-20 02:43:10|1074.99|1072.59|1074.87|1072.47|1075.74|1073.34|1074.87|1072.47|0
1655693000000|2022-06-20 02:43:20|1074.75|1072.35|1074.87|1072.47|1074.99|1072.59|1074.75|1072.35|0
1655693010000|2022-06-20 02:43:30|1073.75|1071.35|1073.63|1071.23|1073.75|1071.35|1073.5|1071.1|0
1655693020000|2022-06-20 02:43:40|1073.5|1071.1|1073.25|1070.85|1073.5|1071.1|1073.14|1070.74|0
1655693030000|2022-06-20 02:43:50|1073.75|1071.35|1073.25|1070.85|1073.75|1071.35|1073.01|1070.61|0
1655693040000|2022-06-20 02:44:00|1073.5|1071.1|1073.25|1070.85|1073.5|1071.1|1073.25|1070.85|0
1655693050000|2022-06-20 02:44:10|1073.01|1070.61|1072.01|1069.61|1073.01|1070.61|1071.64|1069.24|0
1655693060000|2022-06-20 02:44:20|1072.51|1070.11|1072.26|1069.86|1072.89|1070.49|1072.26|1069.86|0
1655693070000|2022-06-20 02:44:30|1072.51|1070.11|1072.26|1069.86|1072.51|1070.11|1072.26|1069.86|0
1655693080000|2022-06-20 02:44:40|1071.76|1069.36|1071.52|1069.12|1071.76|1069.36|1071.4|1069|0
1655693090000|2022-06-20 02:44:50|1071.51|1069.11|1071.51|1069.11|1071.51|1069.11|1071.51|1069.11|0
1655693100000|2022-06-20 02:45:00|1071.4|1069|1071.4|1069|1071.64|1069.24|1071.4|1069|0
1655693110000|2022-06-20 02:45:10|1071.02|1068.62|1070.15|1067.75|1071.27|1068.87|1070.15|1067.75|0
1655693120000|2022-06-20 02:45:20|1070.52|1068.12|1070.9|1068.5|1070.9|1068.5|1070.52|1068.12|0
1655693130000|2022-06-20 02:45:30|1071.15|1068.75|1071.02|1068.62|1071.15|1068.75|1071.02|1068.62|0
1655693140000|2022-06-20 02:45:40|1071.27|1068.87|1072.26|1069.86|1072.26|1069.86|1071.27|1068.87|0
1655693150000|2022-06-20 02:45:50|1072.01|1069.61|1072.51|1070.11|1072.51|1070.11|1072.01|1069.61|0
1655693160000|2022-06-20 02:46:00|1072.64|1070.24|1072.51|1070.11|1072.76|1070.36|1072.51|1070.11|0
1655693170000|2022-06-20 02:46:10|1072.26|1069.86|1072.01|1069.61|1072.26|1069.86|1071.76|1069.36|0
1655693180000|2022-06-20 02:46:20|1071.76|1069.36|1071.27|1068.87|1071.76|1069.36|1071.27|1068.87|0
1655693190000|2022-06-20 02:46:30|1071.51|1069.11|1072.14|1069.74|1072.14|1069.74|1071.51|1069.11|0
1655693200000|2022-06-20 02:46:40|1072.26|1069.86|1072.14|1069.74|1072.26|1069.86|1072.01|1069.61|0
1655693210000|2022-06-20 02:46:50|1072.01|1069.61|1071.64|1069.24|1072.01|1069.61|1071.51|1069.11|0
1655693220000|2022-06-20 02:47:00|1071.76|1069.36|1071.27|1068.87|1071.76|1069.36|1071.27|1068.87|0
1655693230000|2022-06-20 02:47:10|1071.51|1069.11|1071.89|1069.49|1071.89|1069.49|1071.51|1069.11|0
1655693240000|2022-06-20 02:47:20|1072.26|1069.86|1071.76|1069.36|1072.39|1069.99|1071.76|1069.36|0
1655693250000|2022-06-20 02:47:30|1071.89|1069.49|1071.89|1069.49|1071.89|1069.49|1071.76|1069.36|0
1655693260000|2022-06-20 02:47:40|1072.01|1069.61|1072.51|1070.11|1072.51|1070.11|1072.01|1069.61|0
1655693270000|2022-06-20 02:47:50|1072.64|1070.24|1072.64|1070.24|1072.76|1070.36|1072.64|1070.24|0
1655693280000|2022-06-20 02:48:00|1072.51|1070.11|1073.25|1070.85|1073.25|1070.85|1072.51|1070.11|0
1655693290000|2022-06-20 02:48:10|1073.01|1070.61|1073.14|1070.74|1073.14|1070.74|1073.01|1070.61|0
1655693300000|2022-06-20 02:48:20|1073.25|1070.85|1073.14|1070.74|1073.25|1070.85|1072.76|1070.36|0
1655693310000|2022-06-20 02:48:30|1073.01|1070.61|1073.25|1070.85|1073.25|1070.85|1073.01|1070.61|0
1655693320000|2022-06-20 02:48:40|1073.01|1070.61|1073.01|1070.61|1073.01|1070.61|1072.89|1070.49|0
1655693330000|2022-06-20 02:48:50|1073.14|1070.74|1073.25|1070.85|1073.25|1070.85|1073.14|1070.74|0
1655693340000|2022-06-20 02:49:00|1073.14|1070.74|1072.01|1069.61|1073.14|1070.74|1072.01|1069.61|0
1655693350000|2022-06-20 02:49:10|1072.14|1069.74|1071.64|1069.24|1072.14|1069.74|1071.64|1069.24|0
1655693360000|2022-06-20 02:49:20|1071.15|1068.75|1071.51|1069.11|1071.51|1069.11|1071.15|1068.75|0
1655693370000|2022-06-20 02:49:30|1071.64|1069.24|1072.51|1070.11|1072.51|1070.11|1071.64|1069.24|0
1655693380000|2022-06-20 02:49:40|1072.26|1069.86|1073.01|1070.61|1073.01|1070.61|1072.14|1069.74|0
1655693390000|2022-06-20 02:49:50|1072.89|1070.49|1072.76|1070.36|1072.89|1070.49|1072.76|1070.36|0
1655693400000|2022-06-20 02:50:00|1072.39|1069.99|1072.51|1070.11|1072.89|1070.49|1072.39|1069.99|0
1655693410000|2022-06-20 02:50:10|1072.76|1070.36|1072.76|1070.36|1072.76|1070.36|1072.76|1070.36|0
1655693420000|2022-06-20 02:50:20|1072.64|1070.24|1073.01|1070.61|1073.01|1070.61|1072.64|1070.24|0
1655693430000|2022-06-20 02:50:30|1073.14|1070.74|1072.89|1070.49|1073.14|1070.74|1072.89|1070.49|0
1655693440000|2022-06-20 02:50:40|1072.76|1070.36|1072.39|1069.99|1072.76|1070.36|1072.39|1069.99|0
1655693450000|2022-06-20 02:50:50|1072.26|1069.86|1072.14|1069.74|1072.26|1069.86|1071.89|1069.49|0
1655693460000|2022-06-20 02:51:00|1072.01|1069.61|1072.14|1069.74|1072.14|1069.74|1071.89|1069.49|0
1655693470000|2022-06-20 02:51:10|1072.64|1070.24|1072.64|1070.24|1072.76|1070.36|1072.64|1070.24|0
1655693480000|2022-06-20 02:51:20|1072.76|1070.36|1071.64|1069.24|1072.76|1070.36|1071.64|1069.24|0
1655693490000|2022-06-20 02:51:30|1071.76|1069.36|1072.01|1069.61|1072.01|1069.61|1071.51|1069.11|0
1655693500000|2022-06-20 02:51:40|1071.51|1069.11|1071.27|1068.87|1071.51|1069.11|1071.02|1068.62|0
1655693510000|2022-06-20 02:51:50|1071.64|1069.24|1070.52|1068.12|1071.64|1069.24|1070.52|1068.12|0
1655693520000|2022-06-20 02:52:00|1070.65|1068.25|1070.4|1068|1070.65|1068.25|1070.27|1067.87|0
1655693530000|2022-06-20 02:52:10|1070.27|1067.87|1069.53|1067.13|1070.27|1067.87|1069.53|1067.13|0
1655693540000|2022-06-20 02:52:20|1069.28|1066.88|1069.28|1066.88|1069.53|1067.13|1069.28|1066.88|0
1655693550000|2022-06-20 02:52:30|1069.78|1067.38|1069.78|1067.38|1069.78|1067.38|1069.53|1067.13|0
1655693560000|2022-06-20 02:52:40|1069.53|1067.13|1068.78|1066.38|1069.53|1067.13|1068.78|1066.38|0
1655693570000|2022-06-20 02:52:50|1069.28|1066.88|1069.53|1067.13|1069.53|1067.13|1069.28|1066.88|0
1655693580000|2022-06-20 02:53:00|1069.78|1067.38|1070.27|1067.87|1070.27|1067.87|1069.78|1067.38|0
1655693590000|2022-06-20 02:53:10|1070.02|1067.62|1069.66|1067.26|1070.02|1067.62|1069.66|1067.26|0
1655693600000|2022-06-20 02:53:20|1069.78|1067.38|1069.28|1066.88|1069.78|1067.38|1069.03|1066.63|0
1655693610000|2022-06-20 02:53:30|1069.03|1066.63|1068.53|1066.13|1069.03|1066.63|1068.53|1066.13|0
1655693620000|2022-06-20 02:53:40|1068.66|1066.26|1068.66|1066.26|1068.66|1066.26|1068.66|1066.26|0
1655693630000|2022-06-20 02:53:50|1068.78|1066.38|1067.54|1065.14|1068.78|1066.38|1067.54|1065.14|0
1655693640000|2022-06-20 02:54:00|1067.79|1065.39|1068.41|1066.01|1068.41|1066.01|1067.79|1065.39|0
1655693650000|2022-06-20 02:54:10|1068.78|1066.38|1069.03|1066.63|1069.16|1066.76|1068.78|1066.38|0
1655693660000|2022-06-20 02:54:20|1068.78|1066.38|1069.03|1066.63|1069.03|1066.63|1068.78|1066.38|0
1655693670000|2022-06-20 02:54:30|1068.66|1066.26|1068.91|1066.51|1068.91|1066.51|1068.66|1066.26|0
1655693680000|2022-06-20 02:54:40|1069.16|1066.76|1069.78|1067.38|1069.78|1067.38|1069.16|1066.76|0
1655693690000|2022-06-20 02:54:50|1069.41|1067.01|1070.15|1067.75|1070.27|1067.87|1069.41|1067.01|0
1655693700000|2022-06-20 02:55:00|1069.9|1067.5|1070.02|1067.62|1070.02|1067.62|1069.9|1067.5|0
1655693710000|2022-06-20 02:55:10|1070.27|1067.87|1069.9|1067.5|1070.27|1067.87|1069.9|1067.5|0
1655693720000|2022-06-20 02:55:20|1070.02|1067.62|1070.02|1067.62|1070.15|1067.75|1070.02|1067.62|0
1655693730000|2022-06-20 02:55:30|1070.15|1067.75|1070.27|1067.87|1070.27|1067.87|1070.15|1067.75|0
1655693740000|2022-06-20 02:55:40|1070.4|1068|1070.15|1067.75|1070.4|1068|1070.15|1067.75|0
1655693750000|2022-06-20 02:55:50|1069.78|1067.38|1068.53|1066.13|1069.78|1067.38|1068.53|1066.13|0
1655693760000|2022-06-20 02:56:00|1068.78|1066.38|1069.03|1066.63|1069.03|1066.63|1068.78|1066.38|0
1655693770000|2022-06-20 02:56:10|1069.16|1066.76|1068.53|1066.13|1069.28|1066.88|1068.53|1066.13|0
1655693780000|2022-06-20 02:56:20|1068.28|1065.88|1068.66|1066.26|1068.66|1066.26|1068.28|1065.88|0
1655693790000|2022-06-20 02:56:30|1068.53|1066.13|1069.28|1066.88|1069.28|1066.88|1068.53|1066.13|0
1655693800000|2022-06-20 02:56:40|1069.41|1067.01|1069.41|1067.01|1069.41|1067.01|1069.28|1066.88|0
1655693810000|2022-06-20 02:56:50|1069.66|1067.26|1070.02|1067.62|1070.02|1067.62|1069.66|1067.26|0
1655693820000|2022-06-20 02:57:00|1069.9|1067.5|1069.9|1067.5|1069.9|1067.5|1069.9|1067.5|0
1655693830000|2022-06-20 02:57:10|1070.02|1067.62|1069.66|1067.26|1070.15|1067.75|1069.66|1067.26|0
1655693840000|2022-06-20 02:57:20|1069.41|1067.01|1069.41|1067.01|1069.53|1067.13|1069.41|1067.01|0
1655693850000|2022-06-20 02:57:30|1068.78|1066.38|1069.78|1067.38|1069.78|1067.38|1068.28|1065.88|0
1655693860000|2022-06-20 02:57:40|1070.15|1067.75|1070.77|1068.37|1070.77|1068.37|1070.02|1067.62|0
1655693870000|2022-06-20 02:57:50|1070.65|1068.25|1070.52|1068.12|1070.65|1068.25|1070.52|1068.12|0
1655693880000|2022-06-20 02:58:00|1070.65|1068.25|1070.77|1068.37|1070.77|1068.37|1070.65|1068.25|0
1655693890000|2022-06-20 02:58:10|1070.9|1068.5|1071.27|1068.87|1071.27|1068.87|1070.9|1068.5|0
1655693900000|2022-06-20 02:58:20|1070.77|1068.37|1071.76|1069.36|1071.76|1069.36|1070.77|1068.37|0
1655693910000|2022-06-20 02:58:30|1071.4|1069|1071.27|1068.87|1071.51|1069.11|1071.27|1068.87|0
1655693920000|2022-06-20 02:58:40|1070.77|1068.37|1070.77|1068.37|1071.27|1068.87|1070.77|1068.37|0
1655693930000|2022-06-20 02:58:50|1071.02|1068.62|1071.27|1068.87|1071.27|1068.87|1071.02|1068.62|0
1655693940000|2022-06-20 02:59:00|1070.4|1068|1070.4|1068|1070.52|1068.12|1070.4|1068|0
1655693950000|2022-06-20 02:59:10|1070.52|1068.12|1070.4|1068|1070.52|1068.12|1070.4|1068|0
1655693960000|2022-06-20 02:59:20|1070.27|1067.87|1069.78|1067.38|1070.27|1067.87|1069.53|1067.13|0
1655693970000|2022-06-20 02:59:30|1069.53|1067.13|1069.66|1067.26|1069.66|1067.26|1069.53|1067.13|0
1655693980000|2022-06-20 02:59:40|1069.53|1067.13|1069.28|1066.88|1069.53|1067.13|1069.28|1066.88|0
1655693990000|2022-06-20 02:59:50|1069.16|1066.76|1069.78|1067.38|1069.78|1067.38|1069.16|1066.76|0
1655694000000|2022-06-20 03:00:00|1070.02|1067.62|1069.28|1066.88|1070.02|1067.62|1069.28|1066.88|0
1655694010000|2022-06-20 03:00:10|1069.66|1067.26|1069.16|1066.76|1069.66|1067.26|1069.16|1066.76|0
1655694020000|2022-06-20 03:00:20|1068.66|1066.26|1068.04|1065.64|1068.66|1066.26|1068.04|1065.64|0
1655694030000|2022-06-20 03:00:30|1067.54|1065.14|1067.54|1065.14|1067.67|1065.27|1067.29|1064.89|0
1655694040000|2022-06-20 03:00:40|1068.17|1065.77|1066.79|1064.39|1068.17|1065.77|1066.79|1064.39|0
1655694050000|2022-06-20 03:00:50|1067.04|1064.64|1067.42|1065.02|1067.42|1065.02|1067.04|1064.64|0
1655694060000|2022-06-20 03:01:00|1067.29|1064.89|1067.79|1065.39|1067.79|1065.39|1067.29|1064.89|0
1655694070000|2022-06-20 03:01:10|1068.04|1065.64|1068.78|1066.38|1068.78|1066.38|1068.04|1065.64|0
1655694080000|2022-06-20 03:01:20|1068.53|1066.13|1068.28|1065.88|1068.53|1066.13|1068.28|1065.88|0
1655694090000|2022-06-20 03:01:30|1068.04|1065.64|1068.04|1065.64|1068.28|1065.88|1068.04|1065.64|0
1655694100000|2022-06-20 03:01:40|1068.17|1065.77|1068.17|1065.77|1068.17|1065.77|1068.17|1065.77|0
1655694110000|2022-06-20 03:01:50|1068.66|1066.26|1068.53|1066.13|1068.66|1066.26|1068.17|1065.77|0
1655694120000|2022-06-20 03:02:00|1068.66|1066.26|1068.66|1066.26|1068.66|1066.26|1068.66|1066.26|0
1655694130000|2022-06-20 03:02:10|1068.78|1066.38|1069.28|1066.88|1069.28|1066.88|1068.78|1066.38|0
1655694140000|2022-06-20 03:02:20|1069.41|1067.01|1068.66|1066.26|1069.53|1067.13|1068.66|1066.26|0
1655694150000|2022-06-20 03:02:30|1068.53|1066.13|1067.54|1065.14|1068.66|1066.26|1067.54|1065.14|0
1655694160000|2022-06-20 03:02:40|1067.17|1064.77|1066.05|1063.65|1067.17|1064.77|1066.05|1063.65|0
1655694170000|2022-06-20 03:02:50|1066.43|1064.03|1067.17|1064.77|1067.17|1064.77|1066.43|1064.03|0
1655694180000|2022-06-20 03:03:00|1067.29|1064.89|1067.54|1065.14|1067.54|1065.14|1067.17|1064.77|0
1655694190000|2022-06-20 03:03:10|1067.42|1065.02|1066.55|1064.15|1067.54|1065.14|1066.55|1064.15|0
1655694200000|2022-06-20 03:03:20|1066.67|1064.27|1066.79|1064.39|1066.79|1064.39|1066.67|1064.27|0
1655694210000|2022-06-20 03:03:30|1067.04|1064.64|1066.67|1064.27|1067.04|1064.64|1066.67|1064.27|0
1655694220000|2022-06-20 03:03:40|1066.43|1064.03|1066.55|1064.15|1066.67|1064.27|1066.43|1064.03|0
1655694230000|2022-06-20 03:03:50|1066.67|1064.27|1066.67|1064.27|1066.67|1064.27|1066.55|1064.15|0
1655694240000|2022-06-20 03:04:00|1066.79|1064.39|1067.17|1064.77|1067.17|1064.77|1066.79|1064.39|0
1655694250000|2022-06-20 03:04:10|1067.42|1065.02|1067.42|1065.02|1067.42|1065.02|1067.42|1065.02|0
1655694260000|2022-06-20 03:04:20|1066.55|1064.15|1066.3|1063.9|1066.55|1064.15|1066.3|1063.9|0
1655694270000|2022-06-20 03:04:30|1066.43|1064.03|1066.05|1063.65|1066.43|1064.03|1066.05|1063.65|0
1655694280000|2022-06-20 03:04:40|1065.8|1063.4|1066.05|1063.65|1066.05|1063.65|1065.8|1063.4|0
1655694290000|2022-06-20 03:04:50|1065.43|1063.03|1065.55|1063.15|1065.8|1063.4|1065.43|1063.03|0
1655694300000|2022-06-20 03:05:00|1065.3|1062.9|1065.05|1062.65|1065.3|1062.9|1065.05|1062.65|0
1655694310000|2022-06-20 03:05:10|1064.81|1062.41|1065.05|1062.65|1065.05|1062.65|1064.81|1062.41|0
1655694320000|2022-06-20 03:05:20|1064.94|1062.54|1064.56|1062.16|1064.94|1062.54|1064.56|1062.16|0
1655694330000|2022-06-20 03:05:30|1065.3|1062.9|1066.05|1063.65|1066.05|1063.65|1065.3|1062.9|0
1655694340000|2022-06-20 03:05:40|1065.55|1063.15|1065.68|1063.28|1065.68|1063.28|1065.3|1062.9|0
1655694350000|2022-06-20 03:05:50|1064.81|1062.41|1064.94|1062.54|1065.05|1062.65|1064.81|1062.41|0
1655694360000|2022-06-20 03:06:00|1065.05|1062.65|1064.81|1062.41|1065.05|1062.65|1064.56|1062.16|0
1655694370000|2022-06-20 03:06:10|1064.94|1062.54|1065.05|1062.65|1065.05|1062.65|1064.94|1062.54|0
1655694380000|2022-06-20 03:06:20|1065.55|1063.15|1065.55|1063.15|1065.55|1063.15|1065.3|1062.9|0
1655694400000|2022-06-20 03:06:40|1065.3|1062.9|1065.55|1063.15|1065.55|1063.15|1065.3|1062.9|0
1655694410000|2022-06-20 03:06:50|1065.3|1062.9|1064.69|1062.29|1065.3|1062.9|1064.69|1062.29|0
1655694420000|2022-06-20 03:07:00|1064.81|1062.41|1065.3|1062.9|1065.3|1062.9|1064.81|1062.41|0
1655694430000|2022-06-20 03:07:10|1065.18|1062.78|1065.05|1062.65|1065.3|1062.9|1065.05|1062.65|0
1655694440000|2022-06-20 03:07:20|1065.55|1063.15|1065.3|1062.9|1065.55|1063.15|1064.81|1062.41|0
1655694450000|2022-06-20 03:07:30|1065.18|1062.78|1065.55|1063.15|1065.55|1063.15|1064.94|1062.54|0
1655694460000|2022-06-20 03:07:40|1065.43|1063.03|1065.55|1063.15|1065.55|1063.15|1065.43|1063.03|0
1655694470000|2022-06-20 03:07:50|1065.68|1063.28|1065.43|1063.03|1065.93|1063.53|1065.43|1063.03|0
1655694480000|2022-06-20 03:08:00|1064.81|1062.41|1064.81|1062.41|1065.05|1062.65|1064.81|1062.41|0
1655694490000|2022-06-20 03:08:10|1064.94|1062.54|1065.05|1062.65|1065.05|1062.65|1064.94|1062.54|0
1655694500000|2022-06-20 03:08:20|1065.43|1063.03|1066.05|1063.65|1066.05|1063.65|1065.43|1063.03|0
1655694510000|2022-06-20 03:08:30|1066.55|1064.15|1067.42|1065.02|1067.42|1065.02|1066.55|1064.15|0
1655694520000|2022-06-20 03:08:40|1067.04|1064.64|1067.04|1064.64|1067.04|1064.64|1067.04|1064.64|0
1655694530000|2022-06-20 03:08:50|1067.29|1064.89|1067.29|1064.89|1067.42|1065.02|1067.29|1064.89|0
1655694540000|2022-06-20 03:09:00|1067.67|1065.27|1067.17|1064.77|1067.92|1065.52|1067.04|1064.64|0
1655694550000|2022-06-20 03:09:10|1067.29|1064.89|1067.04|1064.64|1067.29|1064.89|1066.79|1064.39|0
1655694560000|2022-06-20 03:09:20|1067.17|1064.77|1067.17|1064.77|1067.17|1064.77|1066.92|1064.52|0
1655694570000|2022-06-20 03:09:30|1067.04|1064.64|1067.04|1064.64|1067.04|1064.64|1067.04|1064.64|0
1655694580000|2022-06-20 03:09:40|1067.17|1064.77|1067.17|1064.77|1067.17|1064.77|1067.17|1064.77|0
1655694590000|2022-06-20 03:09:50|1067.29|1064.89|1067.17|1064.77|1067.29|1064.89|1067.04|1064.64|0
1655694600000|2022-06-20 03:10:00|1067.04|1064.64|1067.04|1064.64|1067.29|1064.89|1067.04|1064.64|0
1655694610000|2022-06-20 03:10:10|1067.29|1064.89|1067.54|1065.14|1067.54|1065.14|1067.29|1064.89|0
1655694620000|2022-06-20 03:10:20|1067.79|1065.39|1067.67|1065.27|1067.79|1065.39|1067.54|1065.14|0
1655694630000|2022-06-20 03:10:30|1067.54|1065.14|1067.54|1065.14|1067.54|1065.14|1067.29|1064.89|0
1655694640000|2022-06-20 03:10:40|1067.67|1065.27|1067.79|1065.39|1067.79|1065.39|1067.54|1065.14|0
1655694650000|2022-06-20 03:10:50|1068.04|1065.64|1068.28|1065.88|1068.28|1065.88|1067.92|1065.52|0
1655694660000|2022-06-20 03:11:00|1068.66|1066.26|1068.53|1066.13|1068.66|1066.26|1068.41|1066.01|0
1655694670000|2022-06-20 03:11:10|1068.28|1065.88|1068.78|1066.38|1068.78|1066.38|1068.28|1065.88|0
1655694680000|2022-06-20 03:11:20|1068.17|1065.77|1068.17|1065.77|1068.28|1065.88|1068.17|1065.77|0
1655694690000|2022-06-20 03:11:30|1067.92|1065.52|1067.92|1065.52|1068.04|1065.64|1067.92|1065.52|0
1655694700000|2022-06-20 03:11:40|1067.54|1065.14|1067.67|1065.27|1067.79|1065.39|1067.54|1065.14|0
1655694710000|2022-06-20 03:11:50|1067.79|1065.39|1067.54|1065.14|1067.79|1065.39|1067.54|1065.14|0
1655694720000|2022-06-20 03:12:00|1067.79|1065.39|1068.16|1065.76|1068.16|1065.76|1067.79|1065.39|0
1655694730000|2022-06-20 03:12:10|1068.04|1065.64|1067.92|1065.52|1068.04|1065.64|1067.79|1065.39|0
1655694740000|2022-06-20 03:12:20|1067.79|1065.39|1067.92|1065.52|1067.92|1065.52|1067.79|1065.39|0
1655694750000|2022-06-20 03:12:30|1067.79|1065.39|1067.54|1065.14|1067.79|1065.39|1067.54|1065.14|0
1655694760000|2022-06-20 03:12:40|1067.04|1064.64|1067.04|1064.64|1067.04|1064.64|1067.04|1064.64|0
1655694780000|2022-06-20 03:13:00|1066.79|1064.39|1067.04|1064.64|1067.04|1064.64|1066.79|1064.39|0
1655694790000|2022-06-20 03:13:10|1066.79|1064.39|1067.04|1064.64|1067.04|1064.64|1066.79|1064.39|0
1655694800000|2022-06-20 03:13:20|1067.29|1064.89|1067.42|1065.02|1067.42|1065.02|1067.29|1064.89|0
1655694810000|2022-06-20 03:13:30|1067.29|1064.89|1067.29|1064.89|1067.29|1064.89|1067.17|1064.77|0
1655694820000|2022-06-20 03:13:40|1066.92|1064.52|1066.79|1064.39|1066.92|1064.52|1066.79|1064.39|0
1655694830000|2022-06-20 03:13:50|1066.92|1064.52|1067.17|1064.77|1067.17|1064.77|1066.92|1064.52|0
1655694840000|2022-06-20 03:14:00|1067.29|1064.89|1067.04|1064.64|1067.29|1064.89|1067.04|1064.64|0
1655694850000|2022-06-20 03:14:10|1067.17|1064.77|1067.29|1064.89|1067.29|1064.89|1067.17|1064.77|0
1655694860000|2022-06-20 03:14:20|1067.42|1065.02|1067.17|1064.77|1067.42|1065.02|1067.17|1064.77|0
1655694870000|2022-06-20 03:14:30|1067.29|1064.89|1066.92|1064.52|1067.29|1064.89|1066.92|1064.52|0
1655694880000|2022-06-20 03:14:40|1066.79|1064.39|1066.05|1063.65|1066.79|1064.39|1066.05|1063.65|0
1655694890000|2022-06-20 03:14:50|1065.8|1063.4|1065.18|1062.78|1065.8|1063.4|1065.18|1062.78|0
1655694900000|2022-06-20 03:15:00|1065.43|1063.03|1065.8|1063.4|1065.8|1063.4|1065.3|1062.9|0
1655694910000|2022-06-20 03:15:10|1065.93|1063.53|1065.93|1063.53|1066.18|1063.78|1065.93|1063.53|0
1655694920000|2022-06-20 03:15:20|1066.3|1063.9|1066.18|1063.78|1066.3|1063.9|1066.18|1063.78|0
1655694930000|2022-06-20 03:15:30|1066.05|1063.65|1066.3|1063.9|1066.3|1063.9|1066.05|1063.65|0
1655694940000|2022-06-20 03:15:40|1066.05|1063.65|1066.67|1064.27|1066.79|1064.39|1066.05|1063.65|0
1655694950000|2022-06-20 03:15:50|1066.92|1064.52|1067.29|1064.89|1067.29|1064.89|1066.92|1064.52|0
1655694960000|2022-06-20 03:16:00|1067.79|1065.39|1067.04|1064.64|1067.79|1065.39|1067.04|1064.64|0
1655694970000|2022-06-20 03:16:10|1067.42|1065.02|1067.79|1065.39|1067.92|1065.52|1067.42|1065.02|0
1655694980000|2022-06-20 03:16:20|1068.04|1065.64|1068.04|1065.64|1068.04|1065.64|1068.04|1065.64|0
1655694990000|2022-06-20 03:16:30|1067.54|1065.14|1067.54|1065.14|1067.54|1065.14|1067.29|1064.89|0
1655695000000|2022-06-20 03:16:40|1067.79|1065.39|1067.92|1065.52|1067.92|1065.52|1067.79|1065.39|0
1655695010000|2022-06-20 03:16:50|1068.53|1066.13|1068.53|1066.13|1068.53|1066.13|1068.53|1066.13|0
1655695020000|2022-06-20 03:17:00|1068.78|1066.38|1069.28|1066.88|1069.28|1066.88|1068.78|1066.38|0
1655695030000|2022-06-20 03:17:10|1069.41|1067.01|1069.53|1067.13|1069.66|1067.26|1069.41|1067.01|0
1655695040000|2022-06-20 03:17:20|1069.41|1067.01|1069.41|1067.01|1069.53|1067.13|1069.41|1067.01|0
1655695050000|2022-06-20 03:17:30|1069.03|1066.63|1068.78|1066.38|1069.03|1066.63|1068.78|1066.38|0
1655695060000|2022-06-20 03:17:40|1068.66|1066.26|1068.53|1066.13|1068.66|1066.26|1068.53|1066.13|0
1655695070000|2022-06-20 03:17:50|1068.66|1066.26|1068.53|1066.13|1068.66|1066.26|1068.53|1066.13|0
1655695080000|2022-06-20 03:18:00|1068.66|1066.26|1068.53|1066.13|1068.66|1066.26|1068.28|1065.88|0
1655695090000|2022-06-20 03:18:10|1068.41|1066.01|1068.41|1066.01|1068.41|1066.01|1068.28|1065.88|0
1655695100000|2022-06-20 03:18:20|1068.28|1065.88|1068.66|1066.26|1068.66|1066.26|1068.28|1065.88|0
1655695110000|2022-06-20 03:18:30|1068.78|1066.38|1069.03|1066.63|1069.03|1066.63|1068.78|1066.38|0
1655695120000|2022-06-20 03:18:40|1069.16|1066.76|1069.16|1066.76|1069.41|1067.01|1069.16|1066.76|0
1655695130000|2022-06-20 03:18:50|1069.41|1067.01|1068.66|1066.26|1069.41|1067.01|1068.66|1066.26|0
1655695140000|2022-06-20 03:19:00|1068.78|1066.38|1068.04|1065.64|1068.78|1066.38|1067.92|1065.52|0
1655695150000|2022-06-20 03:19:10|1068.16|1065.76|1068.28|1065.88|1068.28|1065.88|1068.16|1065.76|0
1655695160000|2022-06-20 03:19:20|1068.41|1066.01|1068.41|1066.01|1068.41|1066.01|1068.16|1065.76|0
1655695170000|2022-06-20 03:19:30|1068.16|1065.76|1068.16|1065.76|1068.16|1065.76|1068.16|1065.76|0
1655695190000|2022-06-20 03:19:50|1068.28|1065.88|1068.28|1065.88|1068.28|1065.88|1068.28|1065.88|0
1655695200000|2022-06-20 03:20:00|1069.53|1067.13|1069.41|1067.01|1069.53|1067.13|1069.41|1067.01|0
1655695210000|2022-06-20 03:20:10|1069.16|1066.76|1069.9|1067.5|1069.9|1067.5|1069.16|1066.76|0
1655695220000|2022-06-20 03:20:20|1069.53|1067.13|1069.66|1067.26|1069.66|1067.26|1069.53|1067.13|0
1655695230000|2022-06-20 03:20:30|1070.52|1068.12|1070.02|1067.62|1070.52|1068.12|1070.02|1067.62|0
1655695240000|2022-06-20 03:20:40|1070.27|1067.87|1070.02|1067.62|1070.27|1067.87|1070.02|1067.62|0
1655695250000|2022-06-20 03:20:50|1070.27|1067.87|1070.15|1067.75|1070.27|1067.87|1070.02|1067.62|0
1655695260000|2022-06-20 03:21:00|1070.27|1067.87|1070.4|1068|1070.4|1068|1070.15|1067.75|0
1655695270000|2022-06-20 03:21:10|1070.27|1067.87|1070.27|1067.87|1070.4|1068|1070.15|1067.75|0
1655695280000|2022-06-20 03:21:20|1070.15|1067.75|1070.02|1067.62|1070.15|1067.75|1069.77|1067.37|0
1655695290000|2022-06-20 03:21:30|1069.77|1067.37|1069.77|1067.37|1069.77|1067.37|1069.77|1067.37|0
1655695300000|2022-06-20 03:21:40|1069.66|1067.26|1070.27|1067.87|1070.27|1067.87|1069.66|1067.26|0
1655695310000|2022-06-20 03:21:50|1070.4|1068|1070.27|1067.87|1070.4|1068|1070.15|1067.75|0
1655695320000|2022-06-20 03:22:00|1071.02|1068.62|1070.77|1068.37|1071.02|1068.62|1070.77|1068.37|0
1655695330000|2022-06-20 03:22:10|1070.52|1068.12|1071.27|1068.87|1071.27|1068.87|1070.52|1068.12|0
1655695340000|2022-06-20 03:22:20|1070.9|1068.5|1071.02|1068.62|1071.15|1068.75|1070.9|1068.5|0
1655695350000|2022-06-20 03:22:30|1071.27|1068.87|1071.02|1068.62|1071.27|1068.87|1070.77|1068.37|0
1655695360000|2022-06-20 03:22:40|1071.27|1068.87|1071.02|1068.62|1071.27|1068.87|1070.77|1068.37|0
1655695370000|2022-06-20 03:22:50|1071.27|1068.87|1070.9|1068.5|1071.27|1068.87|1070.9|1068.5|0
1655695380000|2022-06-20 03:23:00|1071.02|1068.62|1070.77|1068.37|1071.02|1068.62|1070.77|1068.37|0
1655695390000|2022-06-20 03:23:10|1071.02|1068.62|1071.51|1069.11|1071.51|1069.11|1071.02|1068.62|0
1655695410000|2022-06-20 03:23:30|1071.27|1068.87|1071.27|1068.87|1071.51|1069.11|1071.27|1068.87|0
1655695420000|2022-06-20 03:23:40|1071.02|1068.62|1071.02|1068.62|1071.27|1068.87|1071.02|1068.62|0
1655695430000|2022-06-20 03:23:50|1070.77|1068.37|1071.02|1068.62|1071.02|1068.62|1070.65|1068.25|0
1655695440000|2022-06-20 03:24:00|1071.15|1068.75|1071.02|1068.62|1071.15|1068.75|1070.9|1068.5|0
1655695450000|2022-06-20 03:24:10|1070.77|1068.37|1070.77|1068.37|1071.02|1068.62|1070.77|1068.37|0
1655695460000|2022-06-20 03:24:20|1070.52|1068.12|1070.65|1068.25|1070.77|1068.37|1070.52|1068.12|0
1655695470000|2022-06-20 03:24:30|1070.77|1068.37|1070.77|1068.37|1070.77|1068.37|1070.77|1068.37|0
1655695480000|2022-06-20 03:24:40|1071.02|1068.62|1071.02|1068.62|1071.02|1068.62|1071.02|1068.62|0
1655695490000|2022-06-20 03:24:50|1070.77|1068.37|1070.65|1068.25|1070.77|1068.37|1070.52|1068.12|0
1655695500000|2022-06-20 03:25:00|1070.77|1068.37|1071.51|1069.11|1071.51|1069.11|1070.77|1068.37|0
1655695510000|2022-06-20 03:25:10|1071.76|1069.36|1071.51|1069.11|1071.76|1069.36|1071.51|1069.11|0
1655695520000|2022-06-20 03:25:20|1072.01|1069.61|1072.01|1069.61|1072.01|1069.61|1071.89|1069.49|0
1655695530000|2022-06-20 03:25:30|1071.76|1069.36|1071.64|1069.24|1071.89|1069.49|1071.64|1069.24|0
1655695540000|2022-06-20 03:25:40|1071.76|1069.36|1071.51|1069.11|1071.76|1069.36|1071.27|1068.87|0
1655695550000|2022-06-20 03:25:50|1071.39|1068.99|1071.51|1069.11|1071.51|1069.11|1071.27|1068.87|0
1655695560000|2022-06-20 03:26:00|1071.02|1068.62|1070.65|1068.25|1071.02|1068.62|1070.65|1068.25|0
1655695570000|2022-06-20 03:26:10|1070.77|1068.37|1070.65|1068.25|1071.02|1068.62|1070.65|1068.25|0
1655695580000|2022-06-20 03:26:20|1070.52|1068.12|1070.52|1068.12|1070.52|1068.12|1070.52|1068.12|0
1655695590000|2022-06-20 03:26:30|1070.65|1068.25|1070.77|1068.37|1070.77|1068.37|1070.52|1068.12|0
1655695600000|2022-06-20 03:26:40|1070.52|1068.12|1070.15|1067.75|1070.52|1068.12|1070.15|1067.75|0
1655695610000|2022-06-20 03:26:50|1070.02|1067.62|1069.77|1067.37|1070.02|1067.62|1069.53|1067.13|0
1655695620000|2022-06-20 03:27:00|1070.02|1067.62|1069.77|1067.37|1070.02|1067.62|1069.77|1067.37|0
1655695630000|2022-06-20 03:27:10|1069.66|1067.26|1069.53|1067.13|1069.66|1067.26|1069.53|1067.13|0
1655695640000|2022-06-20 03:27:20|1069.28|1066.88|1069.41|1067.01|1069.53|1067.13|1069.28|1066.88|0
1655695650000|2022-06-20 03:27:30|1069.53|1067.13|1069.28|1066.88|1069.53|1067.13|1069.28|1066.88|0
1655695660000|2022-06-20 03:27:40|1069.16|1066.76|1069.28|1066.88|1069.28|1066.88|1069.03|1066.63|0
1655695670000|2022-06-20 03:27:50|1069.16|1066.76|1069.16|1066.76|1069.16|1066.76|1069.16|1066.76|0
1655695680000|2022-06-20 03:28:00|1069.28|1066.88|1069.53|1067.13|1069.53|1067.13|1069.03|1066.63|0
1655695690000|2022-06-20 03:28:10|1069.41|1067.01|1069.77|1067.37|1069.77|1067.37|1069.28|1066.88|0
1655695700000|2022-06-20 03:28:20|1070.27|1067.87|1070.27|1067.87|1070.27|1067.87|1070.15|1067.75|0
1655695710000|2022-06-20 03:28:30|1070.02|1067.62|1069.66|1067.26|1070.02|1067.62|1069.66|1067.26|0
1655695720000|2022-06-20 03:28:40|1069.53|1067.13|1069.77|1067.37|1069.77|1067.37|1069.53|1067.13|0
1655695730000|2022-06-20 03:28:50|1069.66|1067.26|1069.53|1067.13|1069.66|1067.26|1069.53|1067.13|0
1655695740000|2022-06-20 03:29:00|1069.66|1067.26|1069.66|1067.26|1069.66|1067.26|1069.53|1067.13|0
1655695750000|2022-06-20 03:29:10|1069.53|1067.13|1069.53|1067.13|1069.77|1067.37|1069.53|1067.13|0
1655695760000|2022-06-20 03:29:20|1069.66|1067.26|1069.53|1067.13|1069.66|1067.26|1069.53|1067.13|0
1655695780000|2022-06-20 03:29:40|1069.77|1067.37|1070.15|1067.75|1070.27|1067.87|1069.77|1067.37|0
1655695790000|2022-06-20 03:29:50|1070.02|1067.62|1070.02|1067.62|1070.15|1067.75|1070.02|1067.62|0
1655695800000|2022-06-20 03:30:00|1070.15|1067.75|1070.65|1068.25|1071.02|1068.62|1070.15|1067.75|0
1655695810000|2022-06-20 03:30:10|1070.52|1068.12|1069.9|1067.5|1070.52|1068.12|1069.77|1067.37|0
1655695820000|2022-06-20 03:30:20|1069.77|1067.37|1069.77|1067.37|1070.02|1067.62|1069.77|1067.37|0
1655695830000|2022-06-20 03:30:30|1069.9|1067.5|1070.02|1067.62|1070.02|1067.62|1069.77|1067.37|0
1655695840000|2022-06-20 03:30:40|1069.77|1067.37|1069.28|1066.88|1069.77|1067.37|1069.28|1066.88|0
1655695860000|2022-06-20 03:31:00|1069.53|1067.13|1068.78|1066.38|1069.53|1067.13|1068.78|1066.38|0
1655695870000|2022-06-20 03:31:10|1068.04|1065.64|1068.41|1066.01|1068.41|1066.01|1068.04|1065.64|0
1655695880000|2022-06-20 03:31:20|1068.53|1066.13|1068.28|1065.88|1068.53|1066.13|1068.28|1065.88|0
1655695890000|2022-06-20 03:31:30|1068.53|1066.13|1068.41|1066.01|1068.53|1066.13|1068.41|1066.01|0
1655695900000|2022-06-20 03:31:40|1068.28|1065.88|1068.28|1065.88|1068.41|1066.01|1068.16|1065.76|0
1655695910000|2022-06-20 03:31:50|1068.04|1065.64|1068.04|1065.64|1068.04|1065.64|1067.79|1065.39|0
1655695920000|2022-06-20 03:32:00|1067.79|1065.39|1067.54|1065.14|1067.79|1065.39|1067.29|1064.89|0
1655695930000|2022-06-20 03:32:10|1067.29|1064.89|1067.04|1064.64|1067.29|1064.89|1067.04|1064.64|0
1655695940000|2022-06-20 03:32:20|1066.92|1064.52|1066.92|1064.52|1066.92|1064.52|1066.79|1064.39|0
1655695950000|2022-06-20 03:32:30|1066.54|1064.14|1066.54|1064.14|1066.54|1064.14|1066.3|1063.9|0
1655695960000|2022-06-20 03:32:40|1066.79|1064.39|1066.54|1064.14|1066.79|1064.39|1066.54|1064.14|0
1655695970000|2022-06-20 03:32:50|1066.3|1063.9|1066.18|1063.78|1066.3|1063.9|1066.18|1063.78|0
1655695980000|2022-06-20 03:33:00|1064.81|1062.41|1065.3|1062.9|1065.3|1062.9|1064.81|1062.41|0
1655695990000|2022-06-20 03:33:10|1065.43|1063.03|1065.68|1063.28|1065.68|1063.28|1065.43|1063.03|0
1655696000000|2022-06-20 03:33:20|1065.55|1063.15|1065.68|1063.28|1065.68|1063.28|1065.43|1063.03|0
1655696010000|2022-06-20 03:33:30|1065.55|1063.15|1065.8|1063.4|1065.8|1063.4|1065.55|1063.15|0
1655696020000|2022-06-20 03:33:40|1066.05|1063.65|1066.43|1064.03|1066.43|1064.03|1066.05|1063.65|0
1655696030000|2022-06-20 03:33:50|1066.67|1064.27|1067.17|1064.77|1067.17|1064.77|1066.67|1064.27|0
1655696040000|2022-06-20 03:34:00|1067.29|1064.89|1067.42|1065.02|1067.54|1065.14|1067.29|1064.89|0
1655696050000|2022-06-20 03:34:10|1067.29|1064.89|1066.79|1064.39|1067.29|1064.89|1066.79|1064.39|0
1655696060000|2022-06-20 03:34:20|1066.92|1064.52|1066.43|1064.03|1066.92|1064.52|1066.43|1064.03|0
1655696070000|2022-06-20 03:34:30|1066.3|1063.9|1066.3|1063.9|1066.3|1063.9|1066.18|1063.78|0
1655696080000|2022-06-20 03:34:40|1066.54|1064.14|1066.54|1064.14|1066.67|1064.27|1066.54|1064.14|0
1655696090000|2022-06-20 03:34:50|1066.43|1064.03|1066.54|1064.14|1066.54|1064.14|1066.18|1063.78|0
1655696100000|2022-06-20 03:35:00|1066.43|1064.03|1065.93|1063.53|1066.43|1064.03|1065.93|1063.53|0
1655696110000|2022-06-20 03:35:10|1066.05|1063.65|1066.05|1063.65|1066.05|1063.65|1065.8|1063.4|0
1655696120000|2022-06-20 03:35:20|1066.18|1063.78|1065.55|1063.15|1066.18|1063.78|1065.55|1063.15|0
1655696130000|2022-06-20 03:35:30|1065.3|1062.9|1065.05|1062.65|1065.3|1062.9|1065.05|1062.65|0
1655696140000|2022-06-20 03:35:40|1064.81|1062.41|1064.56|1062.16|1065.05|1062.65|1064.56|1062.16|0
1655696150000|2022-06-20 03:35:50|1064.81|1062.41|1065.05|1062.65|1065.05|1062.65|1064.81|1062.41|0
1655696160000|2022-06-20 03:36:00|1064.56|1062.16|1064.56|1062.16|1064.56|1062.16|1064.31|1061.91|0
1655696170000|2022-06-20 03:36:10|1064.31|1061.91|1064.31|1061.91|1064.31|1061.91|1064.31|1061.91|0
1655696180000|2022-06-20 03:36:20|1064.69|1062.29|1064.81|1062.41|1064.81|1062.41|1064.56|1062.16|0
1655696190000|2022-06-20 03:36:30|1065.05|1062.65|1064.06|1061.66|1065.05|1062.65|1064.06|1061.66|0
1655696200000|2022-06-20 03:36:40|1064.31|1061.91|1063.56|1061.16|1064.31|1061.91|1063.56|1061.16|0
1655696210000|2022-06-20 03:36:50|1063.69|1061.29|1063.56|1061.16|1063.69|1061.29|1063.56|1061.16|0
1655696220000|2022-06-20 03:37:00|1063.44|1061.04|1063.32|1060.92|1063.56|1061.16|1063.32|1060.92|0
1655696230000|2022-06-20 03:37:10|1063.07|1060.67|1061.58|1059.18|1063.07|1060.67|1061.58|1059.18|0
1655696240000|2022-06-20 03:37:20|1061.33|1058.93|1061.82|1059.42|1062.07|1059.67|1061.33|1058.93|0
1655696250000|2022-06-20 03:37:30|1061.33|1058.93|1061.21|1058.81|1061.33|1058.93|1061.21|1058.81|0
1655696260000|2022-06-20 03:37:40|1061.08|1058.68|1061.21|1058.81|1061.33|1058.93|1061.08|1058.68|0
1655696270000|2022-06-20 03:37:50|1061.46|1059.06|1061.82|1059.42|1061.95|1059.55|1061.46|1059.06|0
1655696280000|2022-06-20 03:38:00|1061.95|1059.55|1061.71|1059.31|1061.95|1059.55|1061.58|1059.18|0
1655696290000|2022-06-20 03:38:10|1061.82|1059.42|1061.58|1059.18|1061.82|1059.42|1061.58|1059.18|0
1655696300000|2022-06-20 03:38:20|1061.08|1058.68|1060.58|1058.18|1061.08|1058.68|1060.58|1058.18|0
1655696310000|2022-06-20 03:38:30|1060.71|1058.31|1060.58|1058.18|1060.83|1058.43|1060.58|1058.18|0
1655696330000|2022-06-20 03:38:50|1060.83|1058.43|1059.47|1057.07|1061.58|1059.18|1059.47|1057.07|0
1655696340000|2022-06-20 03:39:00|1058.84|1056.44|1058.6|1056.2|1058.84|1056.44|1058.1|1055.7|0
1655696350000|2022-06-20 03:39:10|1058.73|1056.33|1059.34|1056.94|1059.34|1056.94|1058.73|1056.33|0
1655696360000|2022-06-20 03:39:20|1059.47|1057.07|1059.84|1057.44|1059.84|1057.44|1059.34|1056.94|0
1655696370000|2022-06-20 03:39:30|1059.97|1057.57|1059.59|1057.19|1059.97|1057.57|1059.59|1057.19|0
1655696380000|2022-06-20 03:39:40|1059.47|1057.07|1059.47|1057.07|1059.59|1057.19|1059.47|1057.07|0
1655696390000|2022-06-20 03:39:50|1059.34|1056.94|1059.34|1056.94|1059.59|1057.19|1059.34|1056.94|0
1655696400000|2022-06-20 03:40:00|1059.09|1056.69|1058.73|1056.33|1059.09|1056.69|1058.73|1056.33|0
1655696410000|2022-06-20 03:40:10|1058.84|1056.44|1058.35|1055.95|1058.84|1056.44|1057.35|1054.95|0
1655696420000|2022-06-20 03:40:20|1057.73|1055.33|1057.85|1055.45|1058.23|1055.83|1057.73|1055.33|0
1655696430000|2022-06-20 03:40:30|1058.35|1055.95|1058.73|1056.33|1058.84|1056.44|1058.35|1055.95|0
1655696440000|2022-06-20 03:40:40|1058.84|1056.44|1058.97|1056.57|1059.34|1056.94|1058.84|1056.44|0
1655696450000|2022-06-20 03:40:50|1059.59|1057.19|1059.84|1057.44|1059.84|1057.44|1059.59|1057.19|0
1655696460000|2022-06-20 03:41:00|1060.09|1057.69|1059.09|1056.69|1060.09|1057.69|1059.09|1056.69|0
1655696470000|2022-06-20 03:41:10|1059.34|1056.94|1059.59|1057.19|1059.84|1057.44|1059.34|1056.94|0
1655696480000|2022-06-20 03:41:20|1059.72|1057.32|1059.97|1057.57|1059.97|1057.57|1059.72|1057.32|0
1655696490000|2022-06-20 03:41:30|1059.84|1057.44|1060.09|1057.69|1060.09|1057.69|1059.84|1057.44|0
1655696500000|2022-06-20 03:41:40|1060.33|1057.93|1059.59|1057.19|1060.83|1058.43|1059.59|1057.19|0
1655696510000|2022-06-20 03:41:50|1059.97|1057.57|1059.97|1057.57|1059.97|1057.57|1059.84|1057.44|0
1655696520000|2022-06-20 03:42:00|1060.33|1057.93|1060.09|1057.69|1060.33|1057.93|1060.09|1057.69|0
1655696530000|2022-06-20 03:42:10|1059.84|1057.44|1059.84|1057.44|1059.84|1057.44|1059.72|1057.32|0
1655696540000|2022-06-20 03:42:20|1059.97|1057.57|1059.72|1057.32|1060.22|1057.82|1059.59|1057.19|0
1655696550000|2022-06-20 03:42:30|1060.33|1057.93|1060.22|1057.82|1060.33|1057.93|1060.22|1057.82|0
1655696560000|2022-06-20 03:42:40|1060.33|1057.93|1060.58|1058.18|1060.58|1058.18|1060.33|1057.93|0
1655696570000|2022-06-20 03:42:50|1060.22|1057.82|1060.09|1057.69|1060.22|1057.82|1060.09|1057.69|0
1655696580000|2022-06-20 03:43:00|1060.58|1058.18|1060.22|1057.82|1060.58|1058.18|1060.22|1057.82|0
1655696590000|2022-06-20 03:43:10|1060.33|1057.93|1059.97|1057.57|1060.33|1057.93|1059.97|1057.57|0
1655696600000|2022-06-20 03:43:20|1060.22|1057.82|1060.58|1058.18|1060.58|1058.18|1060.22|1057.82|0
1655696610000|2022-06-20 03:43:30|1060.33|1057.93|1060.58|1058.18|1060.58|1058.18|1060.33|1057.93|0
1655696620000|2022-06-20 03:43:40|1060.83|1058.43|1060.83|1058.43|1060.83|1058.43|1060.71|1058.31|0
1655696630000|2022-06-20 03:43:50|1060.58|1058.18|1060.83|1058.43|1060.83|1058.43|1060.58|1058.18|0
1655696640000|2022-06-20 03:44:00|1060.71|1058.31|1060.83|1058.43|1060.83|1058.43|1060.58|1058.18|0
1655696650000|2022-06-20 03:44:10|1060.58|1058.18|1060.58|1058.18|1060.58|1058.18|1060.58|1058.18|0
1655696660000|2022-06-20 03:44:20|1060.46|1058.06|1060.96|1058.56|1060.96|1058.56|1060.46|1058.06|0
1655696670000|2022-06-20 03:44:30|1060.83|1058.43|1060.83|1058.43|1060.83|1058.43|1060.83|1058.43|0
1655696680000|2022-06-20 03:44:40|1061.08|1058.68|1061.08|1058.68|1061.08|1058.68|1061.08|1058.68|0
1655696690000|2022-06-20 03:44:50|1061.33|1058.93|1060.96|1058.56|1061.33|1058.93|1060.96|1058.56|0
1655696700000|2022-06-20 03:45:00|1060.83|1058.43|1060.58|1058.18|1060.83|1058.43|1060.58|1058.18|0
1655696710000|2022-06-20 03:45:10|1060.83|1058.43|1060.83|1058.43|1060.83|1058.43|1060.83|1058.43|0
1655696720000|2022-06-20 03:45:20|1060.96|1058.56|1060.83|1058.43|1060.96|1058.56|1060.83|1058.43|0
1655696730000|2022-06-20 03:45:30|1061.21|1058.81|1061.21|1058.81|1061.21|1058.81|1061.21|1058.81|0
1655696740000|2022-06-20 03:45:40|1061.33|1058.93|1060.46|1058.06|1061.33|1058.93|1060.22|1057.82|0
1655696750000|2022-06-20 03:45:50|1060.33|1057.93|1060.71|1058.31|1060.71|1058.31|1060.33|1057.93|0
1655696760000|2022-06-20 03:46:00|1060.58|1058.18|1060.58|1058.18|1060.58|1058.18|1060.58|1058.18|0
1655696770000|2022-06-20 03:46:10|1060.33|1057.93|1060.33|1057.93|1060.33|1057.93|1060.09|1057.69|0
1655696780000|2022-06-20 03:46:20|1060.46|1058.06|1060.46|1058.06|1060.46|1058.06|1060.33|1057.93|0
1655696790000|2022-06-20 03:46:30|1060.33|1057.93|1060.58|1058.18|1060.58|1058.18|1060.33|1057.93|0
1655696800000|2022-06-20 03:46:40|1060.33|1057.93|1060.33|1057.93|1060.33|1057.93|1060.33|1057.93|0
1655696820000|2022-06-20 03:47:00|1060.09|1057.69|1060.22|1057.82|1060.22|1057.82|1060.09|1057.69|0
1655696830000|2022-06-20 03:47:10|1059.97|1057.57|1060.09|1057.69|1060.09|1057.69|1059.84|1057.44|0
1655696840000|2022-06-20 03:47:20|1060.33|1057.93|1060.33|1057.93|1060.33|1057.93|1060.22|1057.82|0
1655696870000|2022-06-20 03:47:50|1059.97|1057.57|1060.09|1057.69|1060.22|1057.82|1059.97|1057.57|0
1655696880000|2022-06-20 03:48:00|1060.33|1057.93|1059.59|1057.19|1060.33|1057.93|1059.59|1057.19|0
1655696890000|2022-06-20 03:48:10|1059.34|1056.94|1060.09|1057.69|1060.09|1057.69|1059.34|1056.94|0
1655696900000|2022-06-20 03:48:20|1059.84|1057.44|1060.09|1057.69|1060.33|1057.93|1059.84|1057.44|0
1655696910000|2022-06-20 03:48:30|1060.33|1057.93|1060.22|1057.82|1060.33|1057.93|1060.09|1057.69|0
1655696920000|2022-06-20 03:48:40|1060.33|1057.93|1060.09|1057.69|1060.33|1057.93|1060.09|1057.69|0
1655696930000|2022-06-20 03:48:50|1059.97|1057.57|1059.97|1057.57|1059.97|1057.57|1059.97|1057.57|0
1655696940000|2022-06-20 03:49:00|1060.22|1057.82|1060.09|1057.69|1060.22|1057.82|1059.97|1057.57|0
1655696950000|2022-06-20 03:49:10|1060.22|1057.82|1060.09|1057.69|1060.22|1057.82|1060.09|1057.69|0
1655696960000|2022-06-20 03:49:20|1060.22|1057.82|1060.22|1057.82|1060.22|1057.82|1060.22|1057.82|0
1655696980000|2022-06-20 03:49:40|1060.33|1057.93|1060.09|1057.69|1060.33|1057.93|1060.09|1057.69|0
1655696990000|2022-06-20 03:49:50|1060.33|1057.93|1060.33|1057.93|1060.33|1057.93|1060.33|1057.93|0
1655697000000|2022-06-20 03:50:00|1060.46|1058.06|1060.46|1058.06|1060.58|1058.18|1060.46|1058.06|0
1655697010000|2022-06-20 03:50:10|1060.58|1058.18|1060.58|1058.18|1060.83|1058.43|1060.58|1058.18|0
1655697020000|2022-06-20 03:50:20|1060.71|1058.31|1060.83|1058.43|1060.83|1058.43|1060.71|1058.31|0
1655697030000|2022-06-20 03:50:30|1060.58|1058.18|1060.96|1058.56|1060.96|1058.56|1060.58|1058.18|0
1655697040000|2022-06-20 03:50:40|1061.08|1058.68|1060.96|1058.56|1061.08|1058.68|1060.83|1058.43|0
1655697050000|2022-06-20 03:50:50|1061.08|1058.68|1061.33|1058.93|1061.33|1058.93|1061.08|1058.68|0
1655697060000|2022-06-20 03:51:00|1061.58|1059.18|1061.58|1059.18|1061.58|1059.18|1061.33|1058.93|0
1655697070000|2022-06-20 03:51:10|1061.46|1059.06|1061.58|1059.18|1061.58|1059.18|1061.46|1059.06|0
1655697080000|2022-06-20 03:51:20|1061.46|1059.06|1061.58|1059.18|1061.58|1059.18|1061.46|1059.06|0
1655697090000|2022-06-20 03:51:30|1061.46|1059.06|1061.46|1059.06|1061.58|1059.18|1061.46|1059.06|0
1655697100000|2022-06-20 03:51:40|1061.58|1059.18|1061.95|1059.55|1062.07|1059.67|1061.58|1059.18|0
1655697110000|2022-06-20 03:51:50|1062.2|1059.8|1062.32|1059.92|1062.32|1059.92|1062.2|1059.8|0
1655697120000|2022-06-20 03:52:00|1061.82|1059.42|1062.32|1059.92|1062.32|1059.92|1061.82|1059.42|0
1655697130000|2022-06-20 03:52:10|1061.95|1059.55|1061.95|1059.55|1061.95|1059.55|1061.58|1059.18|0
1655697140000|2022-06-20 03:52:20|1061.71|1059.31|1061.58|1059.18|1061.82|1059.42|1061.58|1059.18|0
1655697150000|2022-06-20 03:52:30|1061.21|1058.81|1061.58|1059.18|1061.58|1059.18|1061.21|1058.81|0
1655697160000|2022-06-20 03:52:40|1061.71|1059.31|1061.58|1059.18|1061.71|1059.31|1061.58|1059.18|0
1655697170000|2022-06-20 03:52:50|1061.71|1059.31|1061.71|1059.31|1061.71|1059.31|1061.71|1059.31|0
1655697180000|2022-06-20 03:53:00|1062.2|1059.8|1062.2|1059.8|1062.2|1059.8|1062.2|1059.8|0
1655697190000|2022-06-20 03:53:10|1062.07|1059.67|1061.58|1059.18|1062.07|1059.67|1061.58|1059.18|0
1655697200000|2022-06-20 03:53:20|1061.33|1058.93|1061.33|1058.93|1061.46|1059.06|1061.33|1058.93|0
1655697220000|2022-06-20 03:53:40|1061.08|1058.68|1061.21|1058.81|1061.21|1058.81|1061.08|1058.68|0
1655697230000|2022-06-20 03:53:50|1061.08|1058.68|1061.21|1058.81|1061.21|1058.81|1061.08|1058.68|0
1655697240000|2022-06-20 03:54:00|1061.33|1058.93|1061.46|1059.06|1061.58|1059.18|1061.33|1058.93|0
1655697250000|2022-06-20 03:54:10|1061.58|1059.18|1061.58|1059.18|1061.71|1059.31|1061.58|1059.18|0
1655697260000|2022-06-20 03:54:20|1061.71|1059.31|1061.82|1059.42|1061.82|1059.42|1061.71|1059.31|0
1655697270000|2022-06-20 03:54:30|1061.71|1059.31|1061.21|1058.81|1061.71|1059.31|1061.21|1058.81|0
1655697280000|2022-06-20 03:54:40|1061.33|1058.93|1061.21|1058.81|1061.33|1058.93|1061.21|1058.81|0
1655697290000|2022-06-20 03:54:50|1061.33|1058.93|1061.33|1058.93|1061.33|1058.93|1061.33|1058.93|0
1655697300000|2022-06-20 03:55:00|1061.21|1058.81|1061.33|1058.93|1061.33|1058.93|1061.08|1058.68|0
1655697310000|2022-06-20 03:55:10|1061.21|1058.81|1060.83|1058.43|1061.33|1058.93|1060.83|1058.43|0
1655697320000|2022-06-20 03:55:20|1060.96|1058.56|1060.96|1058.56|1060.96|1058.56|1060.96|1058.56|0
1655697330000|2022-06-20 03:55:30|1060.83|1058.43|1060.83|1058.43|1060.83|1058.43|1060.83|1058.43|0
1655697340000|2022-06-20 03:55:40|1060.96|1058.56|1060.96|1058.56|1060.96|1058.56|1060.96|1058.56|0
1655697350000|2022-06-20 03:55:50|1060.58|1058.18|1060.46|1058.06|1060.58|1058.18|1060.33|1057.93|0
1655697360000|2022-06-20 03:56:00|1060.58|1058.18|1060.33|1057.93|1060.83|1058.43|1060.33|1057.93|0
1655697370000|2022-06-20 03:56:10|1060.46|1058.06|1060.46|1058.06|1060.46|1058.06|1060.33|1057.93|0
1655697380000|2022-06-20 03:56:20|1060.33|1057.93|1060.58|1058.18|1060.58|1058.18|1060.33|1057.93|0
1655697390000|2022-06-20 03:56:30|1060.83|1058.43|1060.71|1058.31|1060.83|1058.43|1060.71|1058.31|0
1655697400000|2022-06-20 03:56:40|1060.46|1058.06|1060.46|1058.06|1060.46|1058.06|1060.46|1058.06|0
1655697410000|2022-06-20 03:56:50|1060.33|1057.93|1060.33|1057.93|1060.33|1057.93|1060.33|1057.93|0
1655697420000|2022-06-20 03:57:00|1060.46|1058.06|1060.09|1057.69|1060.46|1058.06|1059.59|1057.19|0
1655697430000|2022-06-20 03:57:10|1059.84|1057.44|1059.59|1057.19|1059.84|1057.44|1059.34|1056.94|0
1655697440000|2022-06-20 03:57:20|1059.72|1057.32|1059.72|1057.32|1059.84|1057.44|1059.72|1057.32|0
1655697450000|2022-06-20 03:57:30|1059.84|1057.44|1059.84|1057.44|1059.84|1057.44|1059.84|1057.44|0
1655697460000|2022-06-20 03:57:40|1059.72|1057.32|1059.47|1057.07|1059.72|1057.32|1059.47|1057.07|0
1655697470000|2022-06-20 03:57:50|1059.72|1057.32|1059.84|1057.44|1059.97|1057.57|1059.72|1057.32|0
1655697480000|2022-06-20 03:58:00|1060.58|1058.18|1061.33|1058.93|1061.33|1058.93|1060.58|1058.18|0
1655697490000|2022-06-20 03:58:10|1061.58|1059.18|1061.58|1059.18|1062.07|1059.67|1061.58|1059.18|0
1655697500000|2022-06-20 03:58:20|1061.82|1059.42|1061.58|1059.18|1061.82|1059.42|1061.58|1059.18|0
1655697510000|2022-06-20 03:58:30|1061.82|1059.42|1061.82|1059.42|1062.07|1059.67|1061.82|1059.42|0
1655697520000|2022-06-20 03:58:40|1061.95|1059.55|1061.46|1059.06|1062.07|1059.67|1061.46|1059.06|0
1655697530000|2022-06-20 03:58:50|1061.58|1059.18|1061.58|1059.18|1061.58|1059.18|1061.58|1059.18|0
1655697540000|2022-06-20 03:59:00|1061.33|1058.93|1061.08|1058.68|1061.82|1059.42|1061.08|1058.68|0
1655697550000|2022-06-20 03:59:10|1061.21|1058.81|1061.08|1058.68|1061.21|1058.81|1061.08|1058.68|0
1655697560000|2022-06-20 03:59:20|1061.58|1059.18|1061.46|1059.06|1061.58|1059.18|1061.33|1058.93|0
1655697570000|2022-06-20 03:59:30|1061.71|1059.31|1061.71|1059.31|1061.71|1059.31|1061.71|1059.31|0
1655697580000|2022-06-20 03:59:40|1061.58|1059.18|1061.58|1059.18|1061.58|1059.18|1061.46|1059.06|0
1655697590000|2022-06-20 03:59:50|1061.82|1059.42|1061.82|1059.42|1061.95|1059.55|1061.82|1059.42|0
1655697600000|2022-06-20 04:00:00|1061.58|1059.18|1061.82|1059.42|1061.82|1059.42|1061.58|1059.18|0
1655697610000|2022-06-20 04:00:10|1061.71|1059.31|1062.32|1059.92|1062.32|1059.92|1061.71|1059.31|0
1655697620000|2022-06-20 04:00:20|1062.07|1059.67|1062.07|1059.67|1062.07|1059.67|1062.07|1059.67|0
1655697630000|2022-06-20 04:00:30|1062.2|1059.8|1062.32|1059.92|1062.32|1059.92|1062.2|1059.8|0
1655697640000|2022-06-20 04:00:40|1062.57|1060.17|1061.82|1059.42|1062.57|1060.17|1061.82|1059.42|0
1655697650000|2022-06-20 04:00:50|1061.95|1059.55|1061.82|1059.42|1062.2|1059.8|1061.82|1059.42|0
1655697660000|2022-06-20 04:01:00|1061.71|1059.31|1061.95|1059.55|1061.95|1059.55|1061.46|1059.06|0
1655697670000|2022-06-20 04:01:10|1061.82|1059.42|1061.58|1059.18|1061.82|1059.42|1061.58|1059.18|0
1655697680000|2022-06-20 04:01:20|1061.95|1059.55|1061.95|1059.55|1061.95|1059.55|1061.95|1059.55|0
1655697690000|2022-06-20 04:01:30|1062.32|1059.92|1062.57|1060.17|1062.57|1060.17|1062.32|1059.92|0
1655697700000|2022-06-20 04:01:40|1062.32|1059.92|1062.45|1060.05|1062.57|1060.17|1062.32|1059.92|0
1655697710000|2022-06-20 04:01:50|1062.7|1060.3|1062.57|1060.17|1062.7|1060.3|1062.57|1060.17|0
1655697720000|2022-06-20 04:02:00|1062.45|1060.05|1062.07|1059.67|1062.45|1060.05|1062.07|1059.67|0
1655697730000|2022-06-20 04:02:10|1062.2|1059.8|1062.45|1060.05|1062.45|1060.05|1062.2|1059.8|0
1655697740000|2022-06-20 04:02:20|1062.07|1059.67|1062.2|1059.8|1062.2|1059.8|1062.07|1059.67|0
1655697750000|2022-06-20 04:02:30|1062.07|1059.67|1062.57|1060.17|1062.57|1060.17|1062.07|1059.67|0
1655697760000|2022-06-20 04:02:40|1062.32|1059.92|1063.07|1060.67|1063.31|1060.91|1062.32|1059.92|0
1655697780000|2022-06-20 04:03:00|1062.95|1060.55|1063.31|1060.91|1063.31|1060.91|1062.95|1060.55|0
1655697790000|2022-06-20 04:03:10|1063.2|1060.8|1063.2|1060.8|1063.31|1060.91|1063.2|1060.8|0
1655697800000|2022-06-20 04:03:20|1062.95|1060.55|1062.7|1060.3|1062.95|1060.55|1062.7|1060.3|0
1655697810000|2022-06-20 04:03:30|1062.82|1060.42|1062.82|1060.42|1062.82|1060.42|1062.7|1060.3|0
1655697820000|2022-06-20 04:03:40|1063.07|1060.67|1063.31|1060.91|1063.31|1060.91|1063.07|1060.67|0
1655697830000|2022-06-20 04:03:50|1063.44|1061.04|1063.31|1060.91|1063.44|1061.04|1063.31|1060.91|0
1655697840000|2022-06-20 04:04:00|1063.56|1061.16|1063.56|1061.16|1063.56|1061.16|1063.44|1061.04|0
1655697850000|2022-06-20 04:04:10|1063.44|1061.04|1063.2|1060.8|1063.44|1061.04|1063.2|1060.8|0
1655697860000|2022-06-20 04:04:20|1063.07|1060.67|1063.2|1060.8|1063.2|1060.8|1063.07|1060.67|0
1655697870000|2022-06-20 04:04:30|1063.07|1060.67|1063.07|1060.67|1063.07|1060.67|1062.95|1060.55|0
1655697880000|2022-06-20 04:04:40|1062.95|1060.55|1063.07|1060.67|1063.07|1060.67|1062.95|1060.55|0
1655697900000|2022-06-20 04:05:00|1063.2|1060.8|1063.2|1060.8|1063.2|1060.8|1062.82|1060.42|0
1655697910000|2022-06-20 04:05:10|1063.07|1060.67|1062.82|1060.42|1063.07|1060.67|1062.82|1060.42|0
1655697930000|2022-06-20 04:05:30|1062.95|1060.55|1063.2|1060.8|1063.2|1060.8|1062.95|1060.55|0
1655697950000|2022-06-20 04:05:50|1063.07|1060.67|1063.07|1060.67|1063.07|1060.67|1063.07|1060.67|0
1655697960000|2022-06-20 04:06:00|1063.2|1060.8|1062.95|1060.55|1063.2|1060.8|1062.82|1060.42|0
1655697970000|2022-06-20 04:06:10|1062.82|1060.42|1062.57|1060.17|1062.82|1060.42|1062.57|1060.17|0
1655697990000|2022-06-20 04:06:30|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|0
1655698000000|2022-06-20 04:06:40|1062.32|1059.92|1062.32|1059.92|1062.45|1060.05|1062.32|1059.92|0
1655698010000|2022-06-20 04:06:50|1062.7|1060.3|1062.7|1060.3|1062.7|1060.3|1062.7|1060.3|0
1655698020000|2022-06-20 04:07:00|1062.82|1060.42|1062.82|1060.42|1062.82|1060.42|1062.82|1060.42|0
1655698030000|2022-06-20 04:07:10|1063.07|1060.67|1063.07|1060.67|1063.2|1060.8|1063.07|1060.67|0
1655698040000|2022-06-20 04:07:20|1063.2|1060.8|1063.2|1060.8|1063.2|1060.8|1063.2|1060.8|0
1655698050000|2022-06-20 04:07:30|1063.31|1060.91|1063.31|1060.91|1063.31|1060.91|1063.31|1060.91|0
1655698060000|2022-06-20 04:07:40|1062.82|1060.42|1062.95|1060.55|1062.95|1060.55|1062.82|1060.42|0
1655698080000|2022-06-20 04:08:00|1062.82|1060.42|1062.7|1060.3|1062.82|1060.42|1062.7|1060.3|0
1655698090000|2022-06-20 04:08:10|1062.82|1060.42|1062.45|1060.05|1062.82|1060.42|1062.45|1060.05|0
1655698100000|2022-06-20 04:08:20|1062.57|1060.17|1062.45|1060.05|1062.57|1060.17|1062.45|1060.05|0
1655698110000|2022-06-20 04:08:30|1062.57|1060.17|1062.57|1060.17|1062.57|1060.17|1062.57|1060.17|0
1655698120000|2022-06-20 04:08:40|1062.82|1060.42|1063.2|1060.8|1063.2|1060.8|1062.82|1060.42|0
1655698130000|2022-06-20 04:08:50|1062.95|1060.55|1063.44|1061.04|1063.56|1061.16|1062.95|1060.55|0
1655698140000|2022-06-20 04:09:00|1063.56|1061.16|1063.44|1061.04|1063.56|1061.16|1063.31|1060.91|0
1655698150000|2022-06-20 04:09:10|1063.31|1060.91|1063.31|1060.91|1063.31|1060.91|1063.31|1060.91|0
1655698160000|2022-06-20 04:09:20|1063.44|1061.04|1063.31|1060.91|1063.44|1061.04|1063.2|1060.8|0
1655698170000|2022-06-20 04:09:30|1063.07|1060.67|1063.31|1060.91|1063.31|1060.91|1063.07|1060.67|0
1655698180000|2022-06-20 04:09:40|1063.07|1060.67|1063.07|1060.67|1063.07|1060.67|1063.07|1060.67|0
1655698200000|2022-06-20 04:10:00|1063.31|1060.91|1063.2|1060.8|1063.31|1060.91|1063.2|1060.8|0
1655698210000|2022-06-20 04:10:10|1063.31|1060.91|1063.31|1060.91|1063.31|1060.91|1063.31|1060.91|0
1655698240000|2022-06-20 04:10:40|1063.44|1061.04|1063.31|1060.91|1063.44|1061.04|1063.31|1060.91|0
1655698250000|2022-06-20 04:10:50|1063.44|1061.04|1063.44|1061.04|1063.56|1061.16|1063.31|1060.91|0
1655698260000|2022-06-20 04:11:00|1063.56|1061.16|1063.44|1061.04|1063.56|1061.16|1063.2|1060.8|0
1655698270000|2022-06-20 04:11:10|1063.2|1060.8|1063.56|1061.16|1063.56|1061.16|1063.2|1060.8|0
1655698290000|2022-06-20 04:11:30|1063.81|1061.41|1063.81|1061.41|1063.81|1061.41|1063.81|1061.41|0
1655698300000|2022-06-20 04:11:40|1063.94|1061.54|1064.06|1061.66|1064.06|1061.66|1063.94|1061.54|0
1655698310000|2022-06-20 04:11:50|1064.19|1061.79|1064.31|1061.91|1064.31|1061.91|1064.19|1061.79|0
1655698320000|2022-06-20 04:12:00|1064.06|1061.66|1064.19|1061.79|1064.19|1061.79|1064.06|1061.66|0
1655698330000|2022-06-20 04:12:10|1064.06|1061.66|1064.06|1061.66|1064.06|1061.66|1064.06|1061.66|0
1655698340000|2022-06-20 04:12:20|1064.19|1061.79|1064.93|1062.53|1064.93|1062.53|1063.81|1061.41|0
1655698350000|2022-06-20 04:12:30|1065.05|1062.65|1064.93|1062.53|1065.05|1062.65|1064.93|1062.53|0
1655698360000|2022-06-20 04:12:40|1064.56|1062.16|1065.55|1063.15|1065.55|1063.15|1064.56|1062.16|0
1655698370000|2022-06-20 04:12:50|1065.68|1063.28|1065.8|1063.4|1065.8|1063.4|1065.55|1063.15|0
1655698380000|2022-06-20 04:13:00|1065.55|1063.15|1065.55|1063.15|1065.55|1063.15|1065.55|1063.15|0
1655698390000|2022-06-20 04:13:10|1065.3|1062.9|1065.55|1063.15|1065.55|1063.15|1065.3|1062.9|0
1655698400000|2022-06-20 04:13:20|1065.8|1063.4|1065.8|1063.4|1065.8|1063.4|1065.8|1063.4|0
1655698410000|2022-06-20 04:13:30|1065.55|1063.15|1065.3|1062.9|1065.55|1063.15|1065.3|1062.9|0
1655698420000|2022-06-20 04:13:40|1065.43|1063.03|1065.43|1063.03|1065.43|1063.03|1065.3|1062.9|0
1655698440000|2022-06-20 04:14:00|1065.3|1062.9|1065.3|1062.9|1065.3|1062.9|1065.05|1062.65|0
1655698450000|2022-06-20 04:14:10|1065.18|1062.78|1065.3|1062.9|1065.3|1062.9|1065.18|1062.78|0
1655698460000|2022-06-20 04:14:20|1065.55|1063.15|1066.05|1063.65|1066.05|1063.65|1065.55|1063.15|0
1655698470000|2022-06-20 04:14:30|1066.3|1063.9|1066.42|1064.02|1066.42|1064.02|1066.3|1063.9|0
1655698480000|2022-06-20 04:14:40|1066.18|1063.78|1066.05|1063.65|1066.18|1063.78|1065.8|1063.4|0
1655698500000|2022-06-20 04:15:00|1065.8|1063.4|1065.93|1063.53|1066.05|1063.65|1065.8|1063.4|0
1655698510000|2022-06-20 04:15:10|1066.05|1063.65|1065.8|1063.4|1066.05|1063.65|1065.8|1063.4|0
1655698520000|2022-06-20 04:15:20|1065.43|1063.03|1065.43|1063.03|1065.43|1063.03|1065.3|1062.9|0
1655698530000|2022-06-20 04:15:30|1065.3|1062.9|1065.43|1063.03|1065.55|1063.15|1065.3|1062.9|0
1655698540000|2022-06-20 04:15:40|1065.55|1063.15|1065.55|1063.15|1065.55|1063.15|1065.55|1063.15|0
1655698550000|2022-06-20 04:15:50|1065.68|1063.28|1065.55|1063.15|1065.68|1063.28|1065.43|1063.03|0
1655698560000|2022-06-20 04:16:00|1065.3|1062.9|1065.18|1062.78|1065.3|1062.9|1065.18|1062.78|0
1655698570000|2022-06-20 04:16:10|1065.05|1062.65|1065.3|1062.9|1065.3|1062.9|1065.05|1062.65|0
1655698580000|2022-06-20 04:16:20|1065.43|1063.03|1065.3|1062.9|1065.43|1063.03|1065.3|1062.9|0
1655698590000|2022-06-20 04:16:30|1065.05|1062.65|1065.05|1062.65|1065.05|1062.65|1065.05|1062.65|0
1655698600000|2022-06-20 04:16:40|1064.8|1062.4|1065.05|1062.65|1065.05|1062.65|1064.8|1062.4|0
1655698610000|2022-06-20 04:16:50|1064.93|1062.53|1065.3|1062.9|1065.3|1062.9|1064.93|1062.53|0
1655698620000|2022-06-20 04:17:00|1065.18|1062.78|1065.3|1062.9|1065.3|1062.9|1065.18|1062.78|0
1655698630000|2022-06-20 04:17:10|1065.18|1062.78|1065.05|1062.65|1065.3|1062.9|1065.05|1062.65|0
1655698640000|2022-06-20 04:17:20|1065.3|1062.9|1065.05|1062.65|1065.3|1062.9|1065.05|1062.65|0
1655698650000|2022-06-20 04:17:30|1065.18|1062.78|1065.05|1062.65|1065.18|1062.78|1065.05|1062.65|0
1655698660000|2022-06-20 04:17:40|1065.3|1062.9|1065.05|1062.65|1065.55|1063.15|1065.05|1062.65|0
1655698670000|2022-06-20 04:17:50|1064.93|1062.53|1064.93|1062.53|1065.05|1062.65|1064.93|1062.53|0
1655698680000|2022-06-20 04:18:00|1064.8|1062.4|1064.8|1062.4|1064.93|1062.53|1064.8|1062.4|0
1655698690000|2022-06-20 04:18:10|1064.93|1062.53|1064.93|1062.53|1064.93|1062.53|1064.93|1062.53|0
1655698700000|2022-06-20 04:18:20|1065.05|1062.65|1064.8|1062.4|1065.05|1062.65|1064.8|1062.4|0
1655698710000|2022-06-20 04:18:30|1064.93|1062.53|1064.93|1062.53|1064.93|1062.53|1064.93|1062.53|0
1655698720000|2022-06-20 04:18:40|1065.18|1062.78|1065.3|1062.9|1065.43|1063.03|1065.18|1062.78|0
1655698730000|2022-06-20 04:18:50|1065.43|1063.03|1061.95|1059.55|1065.43|1063.03|1061.95|1059.55|0
1655698740000|2022-06-20 04:19:00|1062.32|1059.92|1061.95|1059.55|1062.57|1060.17|1061.95|1059.55|0
1655698750000|2022-06-20 04:19:10|1062.07|1059.67|1061.82|1059.42|1062.07|1059.67|1061.82|1059.42|0
1655698760000|2022-06-20 04:19:20|1061.95|1059.55|1061.95|1059.55|1061.95|1059.55|1061.82|1059.42|0
1655698770000|2022-06-20 04:19:30|1061.82|1059.42|1061.95|1059.55|1061.95|1059.55|1061.82|1059.42|0
1655698780000|2022-06-20 04:19:40|1062.32|1059.92|1062.82|1060.42|1062.82|1060.42|1062.32|1059.92|0
1655698790000|2022-06-20 04:19:50|1062.95|1060.55|1063.19|1060.79|1063.31|1060.91|1062.95|1060.55|0
1655698800000|2022-06-20 04:20:00|1063.07|1060.67|1062.45|1060.05|1063.07|1060.67|1062.45|1060.05|0
1655698810000|2022-06-20 04:20:10|1062.32|1059.92|1061.95|1059.55|1062.32|1059.92|1061.82|1059.42|0
1655698820000|2022-06-20 04:20:20|1062.07|1059.67|1061.95|1059.55|1062.07|1059.67|1061.95|1059.55|0
1655698830000|2022-06-20 04:20:30|1062.07|1059.67|1062.32|1059.92|1062.32|1059.92|1062.07|1059.67|0
1655698840000|2022-06-20 04:20:40|1062.45|1060.05|1062.57|1060.17|1062.57|1060.17|1062.45|1060.05|0
1655698850000|2022-06-20 04:20:50|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|0
1655698860000|2022-06-20 04:21:00|1062.32|1059.92|1062.2|1059.8|1062.32|1059.92|1062.2|1059.8|0
1655698870000|2022-06-20 04:21:10|1062.07|1059.67|1062.07|1059.67|1062.2|1059.8|1062.07|1059.67|0
1655698880000|2022-06-20 04:21:20|1062.2|1059.8|1062.2|1059.8|1062.2|1059.8|1062.2|1059.8|0
1655698890000|2022-06-20 04:21:30|1061.95|1059.55|1062.07|1059.67|1062.07|1059.67|1061.95|1059.55|0
1655698900000|2022-06-20 04:21:40|1061.95|1059.55|1062.2|1059.8|1062.2|1059.8|1061.95|1059.55|0
1655698910000|2022-06-20 04:21:50|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|0
1655698920000|2022-06-20 04:22:00|1062.32|1059.92|1062.2|1059.8|1062.32|1059.92|1062.2|1059.8|0
1655698930000|2022-06-20 04:22:10|1062.07|1059.67|1062.2|1059.8|1062.2|1059.8|1062.07|1059.67|0
1655698940000|2022-06-20 04:22:20|1062.07|1059.67|1062.07|1059.67|1062.07|1059.67|1062.07|1059.67|0
1655698950000|2022-06-20 04:22:30|1061.95|1059.55|1061.95|1059.55|1061.95|1059.55|1061.95|1059.55|0
1655698970000|2022-06-20 04:22:50|1062.07|1059.67|1062.07|1059.67|1062.07|1059.67|1062.07|1059.67|0
1655698980000|2022-06-20 04:23:00|1061.95|1059.55|1062.32|1059.92|1062.32|1059.92|1061.95|1059.55|0
1655698990000|2022-06-20 04:23:10|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|0
1655699000000|2022-06-20 04:23:20|1062.57|1060.17|1062.45|1060.05|1062.57|1060.17|1062.32|1059.92|0
1655699010000|2022-06-20 04:23:30|1062.82|1060.42|1063.07|1060.67|1063.07|1060.67|1062.82|1060.42|0
1655699020000|2022-06-20 04:23:40|1063.19|1060.79|1063.31|1060.91|1063.31|1060.91|1063.19|1060.79|0
1655699030000|2022-06-20 04:23:50|1063.56|1061.16|1062.95|1060.55|1063.56|1061.16|1062.95|1060.55|0
1655699040000|2022-06-20 04:24:00|1062.82|1060.42|1062.82|1060.42|1062.82|1060.42|1062.57|1060.17|0
1655699050000|2022-06-20 04:24:10|1062.95|1060.55|1062.82|1060.42|1063.07|1060.67|1062.82|1060.42|0
1655699060000|2022-06-20 04:24:20|1062.57|1060.17|1063.07|1060.67|1063.07|1060.67|1062.57|1060.17|0
1655699070000|2022-06-20 04:24:30|1062.82|1060.42|1062.7|1060.3|1062.82|1060.42|1062.7|1060.3|0
1655699080000|2022-06-20 04:24:40|1062.95|1060.55|1062.57|1060.17|1062.95|1060.55|1062.57|1060.17|0
1655699100000|2022-06-20 04:25:00|1062.32|1059.92|1062.57|1060.17|1062.57|1060.17|1062.32|1059.92|0
1655699120000|2022-06-20 04:25:20|1062.07|1059.67|1062.07|1059.67|1062.07|1059.67|1062.07|1059.67|0
1655699130000|2022-06-20 04:25:30|1062.32|1059.92|1062.32|1059.92|1062.32|1059.92|1062.32|1059.92|0
1655699140000|2022-06-20 04:25:40|1062.57|1060.17|1062.45|1060.05|1062.57|1060.17|1062.45|1060.05|0
1655699150000|2022-06-20 04:25:50|1062.32|1059.92|1062.57|1060.17|1062.57|1060.17|1062.32|1059.92|0
1655699160000|2022-06-20 04:26:00|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|1062.45|1060.05|0
1655699170000|2022-06-20 04:26:10|1062.32|1059.92|1062.45|1060.05|1062.45|1060.05|1062.32|1059.92|0
1655699180000|2022-06-20 04:26:20|1062.32|1059.92|1062.45|1060.05|1062.57|1060.17|1062.32|1059.92|0
1655699190000|2022-06-20 04:26:30|1062.57|1060.17|1062.45|1060.05|1062.57|1060.17|1062.45|1060.05|0
1655699200000|2022-06-20 04:26:40|1062.57|1060.17|1062.57|1060.17|1062.57|1060.17|1062.45|1060.05|0
1655699220000|2022-06-20 04:27:00|1062.32|1059.92|1062.32|1059.92|1062.45|1060.05|1062.32|1059.92|0
1655699230000|2022-06-20 04:27:10|1062.45|1060.05|1062.2|1059.8|1062.45|1060.05|1062.07|1059.67|0
1655699240000|2022-06-20 04:27:20|1062.57|1060.17|1062.32|1059.92|1062.57|1060.17|1062.32|1059.92|0
1655699260000|2022-06-20 04:27:40|1062.57|1060.17|1062.82|1060.42|1062.82|1060.42|1062.57|1060.17|0
1655699270000|2022-06-20 04:27:50|1063.15|1060.35|1063.51|1060.71|1063.51|1060.71|1063.15|1060.35|0
1655699280000|2022-06-20 04:28:00|1063.27|1060.47|1063.51|1060.71|1063.51|1060.71|1063.27|1060.47|0
1655699290000|2022-06-20 04:28:10|1063.76|1060.96|1064.01|1061.21|1064.01|1061.21|1063.76|1060.96|0
1655699300000|2022-06-20 04:28:20|1064.14|1061.34|1063.76|1060.96|1064.14|1061.34|1063.76|1060.96|0
1655699310000|2022-06-20 04:28:30|1063.89|1061.09|1063.89|1061.09|1063.89|1061.09|1063.89|1061.09|0
1655699320000|2022-06-20 04:28:40|1064.01|1061.21|1064.26|1061.46|1064.26|1061.46|1064.01|1061.21|0
1655699330000|2022-06-20 04:28:50|1064.14|1061.34|1064.14|1061.34|1064.14|1061.34|1064.14|1061.34|0
1655699340000|2022-06-20 04:29:00|1064.26|1061.46|1064.01|1061.21|1064.26|1061.46|1064.01|1061.21|0
1655699350000|2022-06-20 04:29:10|1064.14|1061.34|1063.89|1061.09|1064.14|1061.34|1063.89|1061.09|0
1655699360000|2022-06-20 04:29:20|1063.76|1060.96|1063.51|1060.71|1063.76|1060.96|1063.39|1060.59|0
1655699380000|2022-06-20 04:29:40|1063.39|1060.59|1063.51|1060.71|1063.51|1060.71|1063.27|1060.47|0
1655699390000|2022-06-20 04:29:50|1063.76|1060.96|1064.01|1061.21|1064.01|1061.21|1063.76|1060.96|0
1655699400000|2022-06-20 04:30:00|1063.76|1060.96|1063.76|1060.96|1064.01|1061.21|1063.76|1060.96|0
1655699410000|2022-06-20 04:30:10|1063.64|1060.84|1063.27|1060.47|1063.64|1060.84|1063.27|1060.47|0
1655699420000|2022-06-20 04:30:20|1063.51|1060.71|1063.51|1060.71|1063.51|1060.71|1063.51|1060.71|0
1655699430000|2022-06-20 04:30:30|1063.64|1060.84|1063.51|1060.71|1063.64|1060.84|1063.51|1060.71|0
1655699440000|2022-06-20 04:30:40|1063.64|1060.84|1063.76|1060.96|1063.76|1060.96|1063.51|1060.71|0
1655699450000|2022-06-20 04:30:50|1063.51|1060.71|1062.52|1059.72|1063.51|1060.71|1062.52|1059.72|0
1655699460000|2022-06-20 04:31:00|1062.27|1059.47|1062.52|1059.72|1062.52|1059.72|1062.27|1059.47|0
1655699470000|2022-06-20 04:31:10|1062.27|1059.47|1062.4|1059.6|1062.52|1059.72|1062.27|1059.47|0
1655699480000|2022-06-20 04:31:20|1062.52|1059.72|1062.65|1059.85|1062.77|1059.97|1062.52|1059.72|0
1655699490000|2022-06-20 04:31:30|1063.02|1060.22|1063.15|1060.35|1063.39|1060.59|1063.02|1060.22|0
1655699500000|2022-06-20 04:31:40|1063.02|1060.22|1063.51|1060.71|1063.51|1060.71|1063.02|1060.22|0
1655699510000|2022-06-20 04:31:50|1063.64|1060.84|1063.64|1060.84|1063.76|1060.96|1063.64|1060.84|0
1655699520000|2022-06-20 04:32:00|1063.51|1060.71|1063.51|1060.71|1063.51|1060.71|1063.39|1060.59|0
1655699530000|2022-06-20 04:32:10|1063.64|1060.84|1063.51|1060.71|1063.64|1060.84|1063.51|1060.71|0
1655699540000|2022-06-20 04:32:20|1064.01|1061.21|1064.01|1061.21|1064.01|1061.21|1064.01|1061.21|0
1655699550000|2022-06-20 04:32:30|1063.76|1060.96|1063.76|1060.96|1063.76|1060.96|1063.76|1060.96|0
1655699560000|2022-06-20 04:32:40|1064.01|1061.21|1064.01|1061.21|1064.01|1061.21|1064.01|1061.21|0
1655699570000|2022-06-20 04:32:50|1064.26|1061.46|1064.01|1061.21|1064.26|1061.46|1064.01|1061.21|0
1655699580000|2022-06-20 04:33:00|1064.14|1061.34|1063.27|1060.47|1064.14|1061.34|1063.27|1060.47|0
1655699590000|2022-06-20 04:33:10|1063.02|1060.22|1063.39|1060.59|1063.39|1060.59|1063.02|1060.22|0
1655699600000|2022-06-20 04:33:20|1063.51|1060.71|1063.27|1060.47|1063.51|1060.71|1063.27|1060.47|0
1655699610000|2022-06-20 04:33:30|1063.02|1060.22|1063.15|1060.35|1063.27|1060.47|1062.9|1060.1|0
1655699620000|2022-06-20 04:33:40|1063.27|1060.47|1063.27|1060.47|1063.27|1060.47|1063.27|1060.47|0
1655699630000|2022-06-20 04:33:50|1063.39|1060.59|1063.02|1060.22|1063.39|1060.59|1063.02|1060.22|0
1655699640000|2022-06-20 04:34:00|1063.27|1060.47|1063.15|1060.35|1063.27|1060.47|1063.02|1060.22|0
1655699650000|2022-06-20 04:34:10|1063.27|1060.47|1063.39|1060.59|1063.39|1060.59|1063.02|1060.22|0
1655699660000|2022-06-20 04:34:20|1063.51|1060.71|1063.02|1060.22|1063.51|1060.71|1063.02|1060.22|0
1655699670000|2022-06-20 04:34:30|1063.15|1060.35|1063.27|1060.47|1063.27|1060.47|1063.15|1060.35|0
1655699680000|2022-06-20 04:34:40|1063.51|1060.71|1063.51|1060.71|1063.51|1060.71|1063.51|1060.71|0
1655699690000|2022-06-20 04:34:50|1063.64|1060.84|1063.64|1060.84|1063.64|1060.84|1063.64|1060.84|0
1655699700000|2022-06-20 04:35:00|1063.15|1060.35|1063.15|1060.35|1063.15|1060.35|1063.15|1060.35|0
1655699710000|2022-06-20 04:35:10|1063.27|1060.47|1063.39|1060.59|1063.39|1060.59|1063.27|1060.47|0
1655699720000|2022-06-20 04:35:20|1063.64|1060.84|1063.51|1060.71|1063.64|1060.84|1063.51|1060.71|0
1655699730000|2022-06-20 04:35:30|1063.39|1060.59|1063.39|1060.59|1063.39|1060.59|1063.39|1060.59|0
1655699740000|2022-06-20 04:35:40|1063.51|1060.71|1063.51|1060.71|1063.51|1060.71|1063.51|1060.71|0
1655699750000|2022-06-20 04:35:50|1063.27|1060.47|1063.27|1060.47|1063.27|1060.47|1063.27|1060.47|0
1655699760000|2022-06-20 04:36:00|1063.51|1060.71|1063.27|1060.47|1063.51|1060.71|1063.27|1060.47|0
1655699770000|2022-06-20 04:36:10|1063.15|1060.35|1063.27|1060.47|1063.27|1060.47|1063.15|1060.35|0
1655699780000|2022-06-20 04:36:20|1063.15|1060.35|1063.02|1060.22|1063.15|1060.35|1063.02|1060.22|0
1655699790000|2022-06-20 04:36:30|1062.9|1060.1|1063.02|1060.22|1063.02|1060.22|1062.9|1060.1|0
1655699800000|2022-06-20 04:36:40|1062.9|1060.1|1063.02|1060.22|1063.02|1060.22|1062.9|1060.1|0
1655699820000|2022-06-20 04:37:00|1063.15|1060.35|1063.27|1060.47|1063.27|1060.47|1063.15|1060.35|0
1655699830000|2022-06-20 04:37:10|1063.15|1060.35|1063.15|1060.35|1063.15|1060.35|1063.15|1060.35|0
1655699840000|2022-06-20 04:37:20|1063.27|1060.47|1063.27|1060.47|1063.27|1060.47|1063.27|1060.47|0
1655699850000|2022-06-20 04:37:30|1063.15|1060.35|1063.02|1060.22|1063.27|1060.47|1063.02|1060.22|0
1655699860000|2022-06-20 04:37:40|1062.77|1059.97|1062.77|1059.97|1062.77|1059.97|1062.77|1059.97|0
1655699870000|2022-06-20 04:37:50|1062.52|1059.72|1062.77|1059.97|1062.77|1059.97|1062.52|1059.72|0
1655699880000|2022-06-20 04:38:00|1062.52|1059.72|1062.65|1059.85|1062.65|1059.85|1062.52|1059.72|0
1655699890000|2022-06-20 04:38:10|1062.9|1060.1|1062.77|1059.97|1062.9|1060.1|1062.77|1059.97|0
1655699900000|2022-06-20 04:38:20|1062.9|1060.1|1062.9|1060.1|1062.9|1060.1|1062.9|1060.1|0
1655699910000|2022-06-20 04:38:30|1062.77|1059.97|1062.77|1059.97|1062.77|1059.97|1062.77|1059.97|0
1655699920000|2022-06-20 04:38:40|1063.02|1060.22|1062.65|1059.85|1063.02|1060.22|1062.65|1059.85|0
1655699930000|2022-06-20 04:38:50|1062.77|1059.97|1062.77|1059.97|1062.77|1059.97|1062.77|1059.97|0
1655699940000|2022-06-20 04:39:00|1062.65|1059.85|1062.77|1059.97|1062.77|1059.97|1062.65|1059.85|0
1655699950000|2022-06-20 04:39:10|1062.9|1060.1|1062.9|1060.1|1062.9|1060.1|1062.9|1060.1|0
1655699960000|2022-06-20 04:39:20|1062.77|1059.97|1062.77|1059.97|1062.9|1060.1|1062.77|1059.97|0
1655699970000|2022-06-20 04:39:30|1062.52|1059.72|1061.66|1058.86|1062.52|1059.72|1061.66|1058.86|0
1655699980000|2022-06-20 04:39:40|1061.77|1058.97|1061.77|1058.97|1061.77|1058.97|1061.77|1058.97|0
1655699990000|2022-06-20 04:39:50|1061.9|1059.1|1061.87|1059.07|1061.9|1059.1|1061.77|1058.97|0
1655700000000|2022-06-20 04:40:00|1061.99|1059.19|1062.62|1059.82|1062.62|1059.82|1061.99|1059.19|0
1655700010000|2022-06-20 04:40:10|1062.49|1059.69|1062.49|1059.69|1062.49|1059.69|1062.49|1059.69|0
1655700020000|2022-06-20 04:40:20|1062.62|1059.82|1062.49|1059.69|1062.87|1060.07|1062.49|1059.69|0
1655700030000|2022-06-20 04:40:30|1062.37|1059.57|1062.62|1059.82|1062.62|1059.82|1062.37|1059.57|0
1655700050000|2022-06-20 04:40:50|1062.74|1059.94|1062.74|1059.94|1062.74|1059.94|1062.74|1059.94|0
1655700060000|2022-06-20 04:41:00|1062.49|1059.69|1062.74|1059.94|1062.74|1059.94|1062.49|1059.69|0
1655700070000|2022-06-20 04:41:10|1062.37|1059.57|1062.37|1059.57|1062.37|1059.57|1062.37|1059.57|0
1655700080000|2022-06-20 04:41:20|1062.49|1059.69|1062.62|1059.82|1062.62|1059.82|1062.49|1059.69|0
1655700110000|2022-06-20 04:41:50|1062.98|1060.18|1063.23|1060.43|1063.23|1060.43|1062.98|1060.18|0
1655700120000|2022-06-20 04:42:00|1063.36|1060.56|1063.61|1060.81|1063.61|1060.81|1063.36|1060.56|0
1655700140000|2022-06-20 04:42:20|1063.73|1060.93|1063.61|1060.81|1063.73|1060.93|1063.61|1060.81|0
1655700150000|2022-06-20 04:42:30|1063.73|1060.93|1063.48|1060.68|1063.73|1060.93|1063.48|1060.68|0
1655700160000|2022-06-20 04:42:40|1063.73|1060.93|1063.61|1060.81|1063.73|1060.93|1063.61|1060.81|0
1655700170000|2022-06-20 04:42:50|1063.73|1060.93|1063.36|1060.56|1063.73|1060.93|1063.36|1060.56|0
1655700180000|2022-06-20 04:43:00|1063.48|1060.68|1063.61|1060.81|1063.61|1060.81|1063.48|1060.68|0
1655700190000|2022-06-20 04:43:10|1063.36|1060.56|1063.36|1060.56|1063.36|1060.56|1063.36|1060.56|0
1655700210000|2022-06-20 04:43:30|1063.23|1060.43|1063.23|1060.43|1063.23|1060.43|1063.23|1060.43|0
1655700220000|2022-06-20 04:43:40|1063.36|1060.56|1063.36|1060.56|1063.36|1060.56|1063.36|1060.56|0
1655700230000|2022-06-20 04:43:50|1063.11|1060.31|1063.23|1060.43|1063.36|1060.56|1062.98|1060.18|0
1655700240000|2022-06-20 04:44:00|1063.11|1060.31|1063.11|1060.31|1063.11|1060.31|1063.11|1060.31|0
1655700250000|2022-06-20 04:44:10|1063.23|1060.43|1063.23|1060.43|1063.23|1060.43|1063.23|1060.43|0
1655700260000|2022-06-20 04:44:20|1063.11|1060.31|1063.11|1060.31|1063.11|1060.31|1063.11|1060.31|0
1655700270000|2022-06-20 04:44:30|1062.98|1060.18|1062.62|1059.82|1062.98|1060.18|1062.62|1059.82|0
1655700280000|2022-06-20 04:44:40|1062.49|1059.69|1062.62|1059.82|1062.62|1059.82|1062.37|1059.57|0
1655700290000|2022-06-20 04:44:50|1062.74|1059.94|1062.74|1059.94|1062.74|1059.94|1062.74|1059.94|0
1655700300000|2022-06-20 04:45:00|1062.87|1060.07|1062.62|1059.82|1062.87|1060.07|1062.62|1059.82|0
1655700310000|2022-06-20 04:45:10|1062.49|1059.69|1062.62|1059.82|1062.62|1059.82|1062.49|1059.69|0
1655700320000|2022-06-20 04:45:20|1062.74|1059.94|1062.98|1060.18|1062.98|1060.18|1062.74|1059.94|0
1655700330000|2022-06-20 04:45:30|1062.86|1060.06|1062.62|1059.82|1062.86|1060.06|1062.62|1059.82|0
1655700340000|2022-06-20 04:45:40|1062.74|1059.94|1062.86|1060.06|1062.86|1060.06|1062.74|1059.94|0
1655700350000|2022-06-20 04:45:50|1062.74|1059.94|1062.62|1059.82|1062.74|1059.94|1062.62|1059.82|0
1655700380000|2022-06-20 04:46:20|1062.24|1059.44|1062.24|1059.44|1062.24|1059.44|1062.24|1059.44|0
1655700390000|2022-06-20 04:46:30|1062.37|1059.57|1062.49|1059.69|1062.49|1059.69|1062.37|1059.57|0
1655700400000|2022-06-20 04:46:40|1062.37|1059.57|1062.37|1059.57|1062.37|1059.57|1062.37|1059.57|0
1655700410000|2022-06-20 04:46:50|1062.49|1059.69|1062.86|1060.06|1062.86|1060.06|1062.49|1059.69|0
1655700420000|2022-06-20 04:47:00|1062.74|1059.94|1062.74|1059.94|1062.74|1059.94|1062.74|1059.94|0
1655700430000|2022-06-20 04:47:10|1062.98|1060.18|1062.98|1060.18|1062.98|1060.18|1062.86|1060.06|0
1655700450000|2022-06-20 04:47:30|1063.23|1060.43|1062.62|1059.82|1063.23|1060.43|1062.62|1059.82|0
1655700460000|2022-06-20 04:47:40|1062.86|1060.06|1062.86|1060.06|1062.86|1060.06|1062.86|1060.06|0
1655700470000|2022-06-20 04:47:50|1062.74|1059.94|1062.74|1059.94|1062.74|1059.94|1062.74|1059.94|0
1655700480000|2022-06-20 04:48:00|1062.86|1060.06|1063.11|1060.31|1063.11|1060.31|1062.74|1059.94|0
1655700490000|2022-06-20 04:48:10|1063.23|1060.43|1063.11|1060.31|1063.23|1060.43|1063.11|1060.31|0
1655700500000|2022-06-20 04:48:20|1063.23|1060.43|1063.11|1060.31|1063.23|1060.43|1063.11|1060.31|0
1655700530000|2022-06-20 04:48:50|1063.23|1060.43|1063.23|1060.43|1063.23|1060.43|1063.23|1060.43|0
1655700540000|2022-06-20 04:49:00|1063.36|1060.56|1063.61|1060.81|1063.61|1060.81|1063.36|1060.56|0
1655700550000|2022-06-20 04:49:10|1063.73|1060.93|1063.73|1060.93|1063.73|1060.93|1063.73|1060.93|0
1655700560000|2022-06-20 04:49:20|1063.48|1060.68|1063.73|1060.93|1063.73|1060.93|1063.48|1060.68|0
1655700570000|2022-06-20 04:49:30|1063.98|1061.18|1064.47|1061.67|1064.47|1061.67|1063.73|1060.93|0
1655700580000|2022-06-20 04:49:40|1064.72|1061.92|1064.85|1062.05|1064.85|1062.05|1064.6|1061.8|0
1655700590000|2022-06-20 04:49:50|1064.72|1061.92|1064.85|1062.05|1065.35|1062.55|1064.72|1061.92|0
1655700600000|2022-06-20 04:50:00|1064.97|1062.17|1064.97|1062.17|1065.22|1062.42|1064.97|1062.17|0
1655700610000|2022-06-20 04:50:10|1065.1|1062.3|1064.85|1062.05|1065.1|1062.3|1064.85|1062.05|0
1655700620000|2022-06-20 04:50:20|1064.6|1061.8|1064.11|1061.31|1064.6|1061.8|1064.11|1061.31|0
1655700630000|2022-06-20 04:50:30|1064.23|1061.43|1064.47|1061.67|1064.47|1061.67|1064.23|1061.43|0
1655700640000|2022-06-20 04:50:40|1064.36|1061.56|1064.97|1062.17|1064.97|1062.17|1064.36|1061.56|0
1655700650000|2022-06-20 04:50:50|1064.85|1062.05|1065.1|1062.3|1065.1|1062.3|1064.85|1062.05|0
1655700660000|2022-06-20 04:51:00|1065.22|1062.42|1065.35|1062.55|1065.6|1062.8|1065.22|1062.42|0
1655700670000|2022-06-20 04:51:10|1065.6|1062.8|1065.47|1062.67|1065.6|1062.8|1065.47|1062.67|0
1655700680000|2022-06-20 04:51:20|1065.6|1062.8|1065.47|1062.67|1065.72|1062.92|1065.47|1062.67|0
1655700690000|2022-06-20 04:51:30|1065.72|1062.92|1065.47|1062.67|1065.72|1062.92|1065.47|1062.67|0
1655700700000|2022-06-20 04:51:40|1065.72|1062.92|1065.6|1062.8|1065.72|1062.92|1065.6|1062.8|0
1655700720000|2022-06-20 04:52:00|1065.47|1062.67|1065.6|1062.8|1065.6|1062.8|1065.47|1062.67|0
1655700740000|2022-06-20 04:52:20|1065.35|1062.55|1065.35|1062.55|1065.35|1062.55|1065.35|1062.55|0
1655700750000|2022-06-20 04:52:30|1065.1|1062.3|1065.1|1062.3|1065.1|1062.3|1065.1|1062.3|0
1655700760000|2022-06-20 04:52:40|1065.35|1062.55|1065.35|1062.55|1065.47|1062.67|1065.35|1062.55|0
1655700770000|2022-06-20 04:52:50|1065.6|1062.8|1065.72|1062.92|1065.72|1062.92|1065.6|1062.8|0
1655700780000|2022-06-20 04:53:00|1065.6|1062.8|1065.6|1062.8|1065.6|1062.8|1065.6|1062.8|0
1655700790000|2022-06-20 04:53:10|1065.72|1062.92|1065.72|1062.92|1065.72|1062.92|1065.72|1062.92|0
1655700800000|2022-06-20 04:53:20|1065.97|1063.17|1065.85|1063.05|1065.97|1063.17|1065.85|1063.05|0
1655700810000|2022-06-20 04:53:30|1065.97|1063.17|1066.09|1063.29|1066.09|1063.29|1065.97|1063.17|0
1655700820000|2022-06-20 04:53:40|1066.46|1063.66|1066.46|1063.66|1066.46|1063.66|1066.46|1063.66|0
1655700830000|2022-06-20 04:53:50|1066.59|1063.79|1066.71|1063.91|1066.71|1063.91|1066.59|1063.79|0
1655700840000|2022-06-20 04:54:00|1066.59|1063.79|1066.96|1064.16|1066.96|1064.16|1066.59|1063.79|0
1655700850000|2022-06-20 04:54:10|1067.7|1064.9|1067.46|1064.66|1067.7|1064.9|1067.46|1064.66|0
1655700870000|2022-06-20 04:54:30|1067.34|1064.54|1067.34|1064.54|1067.34|1064.54|1067.34|1064.54|0
1655700880000|2022-06-20 04:54:40|1067.21|1064.41|1067.09|1064.29|1067.21|1064.41|1067.09|1064.29|0
1655700890000|2022-06-20 04:54:50|1067.21|1064.41|1067.21|1064.41|1067.21|1064.41|1067.09|1064.29|0
1655700900000|2022-06-20 04:55:00|1066.96|1064.16|1067.59|1064.79|1067.59|1064.79|1066.96|1064.16|0
1655700910000|2022-06-20 04:55:10|1067.7|1064.9|1067.21|1064.41|1067.7|1064.9|1067.21|1064.41|0
1655700920000|2022-06-20 04:55:20|1067.46|1064.66|1067.46|1064.66|1067.46|1064.66|1067.34|1064.54|0
1655700930000|2022-06-20 04:55:30|1067.7|1064.9|1067.59|1064.79|1067.95|1065.15|1067.59|1064.79|0
1655700940000|2022-06-20 04:55:40|1067.7|1064.9|1067.7|1064.9|1067.7|1064.9|1067.7|1064.9|0
1655700950000|2022-06-20 04:55:50|1067.95|1065.15|1068.2|1065.4|1068.2|1065.4|1067.95|1065.15|0
1655700960000|2022-06-20 04:56:00|1068.45|1065.65|1068.95|1066.15|1068.95|1066.15|1068.45|1065.65|0
1655700970000|2022-06-20 04:56:10|1069.2|1066.4|1068.95|1066.15|1069.44|1066.64|1068.95|1066.15|0
1655700980000|2022-06-20 04:56:20|1069.08|1066.28|1069.2|1066.4|1069.44|1066.64|1069.08|1066.28|0
1655700990000|2022-06-20 04:56:30|1069.44|1066.64|1069.44|1066.64|1069.44|1066.64|1069.44|1066.64|0
1655701000000|2022-06-20 04:56:40|1069.2|1066.4|1069.2|1066.4|1069.2|1066.4|1069.2|1066.4|0
1655701020000|2022-06-20 04:57:00|1069.33|1066.53|1069.69|1066.89|1069.69|1066.89|1069.33|1066.53|0
1655701040000|2022-06-20 04:57:20|1069.94|1067.14|1069.33|1066.53|1069.94|1067.14|1069.33|1066.53|0
1655701050000|2022-06-20 04:57:30|1069.44|1066.64|1069.44|1066.64|1069.44|1066.64|1069.44|1066.64|0
1655701070000|2022-06-20 04:57:50|1069.2|1066.4|1069.33|1066.53|1069.44|1066.64|1069.2|1066.4|0
1655701080000|2022-06-20 04:58:00|1069.08|1066.28|1068.83|1066.03|1069.08|1066.28|1068.83|1066.03|0
1655701090000|2022-06-20 04:58:10|1068.7|1065.9|1068.7|1065.9|1068.7|1065.9|1068.2|1065.4|0
1655701100000|2022-06-20 04:58:20|1068.33|1065.53|1069.08|1066.28|1069.08|1066.28|1068.2|1065.4|0
1655701110000|2022-06-20 04:58:30|1068.95|1066.15|1068.95|1066.15|1069.08|1066.28|1068.95|1066.15|0
1655701120000|2022-06-20 04:58:40|1069.2|1066.4|1069.08|1066.28|1069.2|1066.4|1069.08|1066.28|0
1655701130000|2022-06-20 04:58:50|1069.2|1066.4|1069.2|1066.4|1069.2|1066.4|1069.2|1066.4|0
1655701140000|2022-06-20 04:59:00|1069.44|1066.64|1069.2|1066.4|1069.44|1066.64|1069.2|1066.4|0
1655701150000|2022-06-20 04:59:10|1069.44|1066.64|1069.44|1066.64|1069.44|1066.64|1069.2|1066.4|0
1655701160000|2022-06-20 04:59:20|1069.2|1066.4|1068.95|1066.15|1069.2|1066.4|1068.95|1066.15|0
1655701170000|2022-06-20 04:59:30|1069.2|1066.4|1069.2|1066.4|1069.2|1066.4|1069.2|1066.4|0
1655701180000|2022-06-20 04:59:40|1069.44|1066.64|1069.2|1066.4|1069.44|1066.64|1069.2|1066.4|0
1655701190000|2022-06-20 04:59:50|1068.95|1066.15|1068.95|1066.15|1068.95|1066.15|1068.83|1066.03|0
1655701200000|2022-06-20 05:00:00|1068.83|1066.03|1069.44|1066.64|1069.44|1066.64|1068.83|1066.03|0
1655701210000|2022-06-20 05:00:10|1069.33|1066.53|1069.57|1066.77|1069.57|1066.77|1069.33|1066.53|0
1655701220000|2022-06-20 05:00:20|1069.69|1066.89|1069.44|1066.64|1069.69|1066.89|1069.44|1066.64|0
1655701230000|2022-06-20 05:00:30|1069.33|1066.53|1069.2|1066.4|1069.33|1066.53|1069.2|1066.4|0
1655701240000|2022-06-20 05:00:40|1069.08|1066.28|1069.08|1066.28|1069.08|1066.28|1069.08|1066.28|0
1655701250000|2022-06-20 05:00:50|1068.95|1066.15|1068.7|1065.9|1068.95|1066.15|1068.7|1065.9|0
1655701260000|2022-06-20 05:01:00|1068.83|1066.03|1068.45|1065.65|1068.83|1066.03|1068.33|1065.53|0
1655701270000|2022-06-20 05:01:10|1068.2|1065.4|1067.83|1065.03|1068.2|1065.4|1067.83|1065.03|0
1655701280000|2022-06-20 05:01:20|1067.59|1064.79|1067.7|1064.9|1067.7|1064.9|1067.46|1064.66|0
1655701290000|2022-06-20 05:01:30|1067.59|1064.79|1067.59|1064.79|1067.7|1064.9|1067.59|1064.79|0
1655701300000|2022-06-20 05:01:40|1067.95|1065.15|1067.7|1064.9|1067.95|1065.15|1067.7|1064.9|0
1655701310000|2022-06-20 05:01:50|1067.46|1064.66|1067.95|1065.15|1067.95|1065.15|1067.46|1064.66|0
1655701320000|2022-06-20 05:02:00|1068.08|1065.28|1068.08|1065.28|1068.08|1065.28|1068.08|1065.28|0
1655701330000|2022-06-20 05:02:10|1067.46|1064.66|1067.46|1064.66|1067.59|1064.79|1067.46|1064.66|0
1655701340000|2022-06-20 05:02:20|1067.7|1064.9|1067.46|1064.66|1067.7|1064.9|1067.46|1064.66|0
1655701360000|2022-06-20 05:02:40|1067.21|1064.41|1067.34|1064.54|1067.46|1064.66|1067.21|1064.41|0
1655701370000|2022-06-20 05:02:50|1067.46|1064.66|1067.83|1065.03|1067.83|1065.03|1067.46|1064.66|0
1655701380000|2022-06-20 05:03:00|1067.7|1064.9|1068.7|1065.9|1068.7|1065.9|1067.7|1064.9|0
1655701390000|2022-06-20 05:03:10|1068.95|1066.15|1069.08|1066.28|1069.2|1066.4|1068.95|1066.15|0
1655701400000|2022-06-20 05:03:20|1069.2|1066.4|1069.33|1066.53|1069.69|1066.89|1069.2|1066.4|0
1655701410000|2022-06-20 05:03:30|1069.44|1066.64|1069.44|1066.64|1069.57|1066.77|1069.44|1066.64|0
1655701420000|2022-06-20 05:03:40|1068.83|1066.03|1068.58|1065.78|1069.08|1066.28|1068.58|1065.78|0
1655701430000|2022-06-20 05:03:50|1068.7|1065.9|1068.7|1065.9|1068.83|1066.03|1068.7|1065.9|0
1655701440000|2022-06-20 05:04:00|1068.45|1065.65|1068.95|1066.15|1068.95|1066.15|1068.45|1065.65|0
1655701450000|2022-06-20 05:04:10|1068.7|1065.9|1068.95|1066.15|1069.08|1066.28|1068.7|1065.9|0
1655701460000|2022-06-20 05:04:20|1069.08|1066.28|1068.58|1065.78|1069.2|1066.4|1068.58|1065.78|0
1655701470000|2022-06-20 05:04:30|1068.45|1065.65|1068.45|1065.65|1068.45|1065.65|1068.33|1065.53|0
1655701480000|2022-06-20 05:04:40|1068.83|1066.03|1068.7|1065.9|1068.83|1066.03|1068.7|1065.9|0
1655701490000|2022-06-20 05:04:50|1068.83|1066.03|1068.83|1066.03|1069.08|1066.28|1068.83|1066.03|0
1655701500000|2022-06-20 05:05:00|1069.69|1066.89|1070.19|1067.39|1070.19|1067.39|1069.57|1066.77|0
1655701510000|2022-06-20 05:05:10|1070.07|1067.27|1070.19|1067.39|1070.19|1067.39|1070.07|1067.27|0
1655701520000|2022-06-20 05:05:20|1070.07|1067.27|1070.07|1067.27|1070.07|1067.27|1069.82|1067.02|0
1655701530000|2022-06-20 05:05:30|1069.94|1067.14|1069.94|1067.14|1069.94|1067.14|1069.94|1067.14|0
1655701540000|2022-06-20 05:05:40|1070.19|1067.39|1070.19|1067.39|1070.19|1067.39|1070.07|1067.27|0
1655701550000|2022-06-20 05:05:50|1069.94|1067.14|1069.69|1066.89|1069.94|1067.14|1069.69|1066.89|0
1655701560000|2022-06-20 05:06:00|1069.44|1066.64|1069.44|1066.64|1069.44|1066.64|1069.44|1066.64|0
1655701570000|2022-06-20 05:06:10|1069.32|1066.52|1069.08|1066.28|1069.44|1066.64|1069.08|1066.28|0
1655701580000|2022-06-20 05:06:20|1069.44|1066.64|1069.69|1066.89|1069.69|1066.89|1069.32|1066.52|0
1655701590000|2022-06-20 05:06:30|1069.94|1067.14|1070.19|1067.39|1070.19|1067.39|1069.94|1067.14|0
1655701600000|2022-06-20 05:06:40|1070.69|1067.89|1070.44|1067.64|1070.69|1067.89|1070.32|1067.52|0
1655701610000|2022-06-20 05:06:50|1070.07|1067.27|1070.32|1067.52|1070.32|1067.52|1070.07|1067.27|0
1655701620000|2022-06-20 05:07:00|1070.19|1067.39|1070.07|1067.27|1070.32|1067.52|1069.94|1067.14|0
1655701630000|2022-06-20 05:07:10|1069.82|1067.02|1069.94|1067.14|1070.07|1067.27|1069.82|1067.02|0
1655701640000|2022-06-20 05:07:20|1070.07|1067.27|1069.94|1067.14|1070.19|1067.39|1069.94|1067.14|0
1655701650000|2022-06-20 05:07:30|1070.07|1067.27|1069.69|1066.89|1070.07|1067.27|1069.57|1066.77|0
1655701660000|2022-06-20 05:07:40|1069.57|1066.77|1069.2|1066.4|1069.57|1066.77|1069.2|1066.4|0
1655701670000|2022-06-20 05:07:50|1068.95|1066.15|1068.95|1066.15|1068.95|1066.15|1068.95|1066.15|0
1655701680000|2022-06-20 05:08:00|1068.83|1066.03|1068.7|1065.9|1068.83|1066.03|1068.45|1065.65|0
1655701690000|2022-06-20 05:08:10|1068.45|1065.65|1067.46|1064.66|1068.45|1065.65|1067.46|1064.66|0
1655701700000|2022-06-20 05:08:20|1067.34|1064.54|1067.21|1064.41|1067.34|1064.54|1067.09|1064.29|0
1655701710000|2022-06-20 05:08:30|1067.09|1064.29|1067.46|1064.66|1067.46|1064.66|1067.09|1064.29|0
1655701720000|2022-06-20 05:08:40|1067.21|1064.41|1067.21|1064.41|1067.21|1064.41|1067.21|1064.41|0
1655701730000|2022-06-20 05:08:50|1066.96|1064.16|1067.7|1064.9|1067.7|1064.9|1066.96|1064.16|0
1655701740000|2022-06-20 05:09:00|1067.59|1064.79|1067.59|1064.79|1067.59|1064.79|1067.46|1064.66|0
1655701750000|2022-06-20 05:09:10|1067.7|1064.9|1066.96|1064.16|1067.7|1064.9|1066.96|1064.16|0
1655701760000|2022-06-20 05:09:20|1066.71|1063.91|1066.21|1063.41|1066.84|1064.04|1066.21|1063.41|0
1655701770000|2022-06-20 05:09:30|1065.97|1063.17|1066.21|1063.41|1066.21|1063.41|1065.97|1063.17|0
1655701780000|2022-06-20 05:09:40|1066.34|1063.54|1066.21|1063.41|1066.34|1063.54|1066.21|1063.41|0
1655701790000|2022-06-20 05:09:50|1066.34|1063.54|1066.09|1063.29|1066.34|1063.54|1066.09|1063.29|0
1655701800000|2022-06-20 05:10:00|1066.34|1063.54|1067.09|1064.29|1067.09|1064.29|1066.34|1063.54|0
1655701810000|2022-06-20 05:10:10|1067.21|1064.41|1066.71|1063.91|1067.21|1064.41|1066.71|1063.91|0
1655701820000|2022-06-20 05:10:20|1067.09|1064.29|1067.7|1064.9|1067.7|1064.9|1067.09|1064.29|0
1655701830000|2022-06-20 05:10:30|1068.08|1065.28|1067.95|1065.15|1068.08|1065.28|1067.83|1065.03|0
1655701840000|2022-06-20 05:10:40|1068.08|1065.28|1068.58|1065.78|1068.58|1065.78|1068.08|1065.28|0
1655701850000|2022-06-20 05:10:50|1068.7|1065.9|1068.7|1065.9|1068.7|1065.9|1068.45|1065.65|0
1655701860000|2022-06-20 05:11:00|1068.95|1066.15|1067.59|1064.79|1068.95|1066.15|1067.59|1064.79|0
1655701870000|2022-06-20 05:11:10|1067.46|1064.66|1067.95|1065.15|1067.95|1065.15|1067.46|1064.66|0
1655701880000|2022-06-20 05:11:20|1068.2|1065.4|1068.2|1065.4|1068.33|1065.53|1068.2|1065.4|0
1655701900000|2022-06-20 05:11:40|1067.95|1065.15|1067.95|1065.15|1067.95|1065.15|1067.95|1065.15|0
1655701910000|2022-06-20 05:11:50|1068.2|1065.4|1068.2|1065.4|1068.2|1065.4|1068.2|1065.4|0
1655701920000|2022-06-20 05:12:00|1068.08|1065.28|1068.08|1065.28|1068.08|1065.28|1068.08|1065.28|0
1655701930000|2022-06-20 05:12:10|1067.95|1065.15|1067.95|1065.15|1067.95|1065.15|1067.95|1065.15|0
1655701940000|2022-06-20 05:12:20|1068.33|1065.53|1068.33|1065.53|1068.33|1065.53|1068.33|1065.53|0
1655701960000|2022-06-20 05:12:40|1068.58|1065.78|1068.58|1065.78|1068.58|1065.78|1068.58|1065.78|0
1655701980000|2022-06-20 05:13:00|1068.45|1065.65|1068.45|1065.65|1068.45|1065.65|1068.45|1065.65|0
1655702010000|2022-06-20 05:13:30|1068.2|1065.4|1068.2|1065.4|1068.2|1065.4|1068.2|1065.4|0
1655702020000|2022-06-20 05:13:40|1068.7|1065.9|1068.7|1065.9|1068.7|1065.9|1068.7|1065.9|0
1655702030000|2022-06-20 05:13:50|1069.44|1066.64|1069.44|1066.64|1069.44|1066.64|1069.44|1066.64|0
1655702040000|2022-06-20 05:14:00|1069.69|1066.89|1069.69|1066.89|1069.69|1066.89|1069.69|1066.89|0
1655702050000|2022-06-20 05:14:10|1068.95|1066.15|1068.95|1066.15|1068.95|1066.15|1068.95|1066.15|0
1655702060000|2022-06-20 05:14:20|1068.83|1066.03|1068.83|1066.03|1068.83|1066.03|1068.83|1066.03|0
1655702070000|2022-06-20 05:14:30|1068.58|1065.78|1068.58|1065.78|1068.58|1065.78|1068.58|1065.78|0
1655702090000|2022-06-20 05:14:50|1069.08|1066.28|1069.08|1066.28|1069.08|1066.28|1069.08|1066.28|0
1655702120000|2022-06-20 05:15:20|1068.95|1066.15|1068.95|1066.15|1068.95|1066.15|1068.95|1066.15|0
1655702140000|2022-06-20 05:15:40|1068.33|1065.53|1068.33|1065.53|1068.33|1065.53|1068.33|1065.53|0
1655702150000|2022-06-20 05:15:50|1068.58|1065.78|1068.58|1065.78|1068.58|1065.78|1068.58|1065.78|0
1655702160000|2022-06-20 05:16:00|1069.08|1066.28|1069.08|1066.28|1069.08|1066.28|1069.08|1066.28|0
1655702170000|2022-06-20 05:16:10|1069.69|1066.89|1069.69|1066.89|1069.69|1066.89|1069.69|1066.89|0
1655702180000|2022-06-20 05:16:20|1070.44|1067.64|1070.44|1067.64|1070.44|1067.64|1070.44|1067.64|0
1655702190000|2022-06-20 05:16:30|1069.94|1067.14|1069.94|1067.14|1069.94|1067.14|1069.94|1067.14|0
1655702230000|2022-06-20 05:17:10|1070.07|1067.27|1070.07|1067.27|1070.07|1067.27|1070.07|1067.27|0
1655702240000|2022-06-20 05:17:20|1070.94|1068.14|1070.94|1068.14|1070.94|1068.14|1070.94|1068.14|0
1655702250000|2022-06-20 05:17:30|1070.69|1067.89|1070.69|1067.89|1070.69|1067.89|1070.69|1067.89|0
1655702260000|2022-06-20 05:17:40|1071.31|1068.51|1071.31|1068.51|1071.31|1068.51|1071.31|1068.51|0
1655702270000|2022-06-20 05:17:50|1070.94|1068.14|1070.94|1068.14|1070.94|1068.14|1070.94|1068.14|0
1655784960000|2022-06-21 04:16:00|1019.2|1016.4|1019.2|1016.4|1019.2|1016.4|1019.2|1016.4|0
1655785000000|2022-06-21 04:16:40|1018.95|1016.15|1018.7|1015.9|1018.95|1016.15|1018.7|1015.9|0
1655785010000|2022-06-21 04:16:50|1018.58|1015.78|1018.7|1015.9|1018.7|1015.9|1018.58|1015.78|0
1655785020000|2022-06-21 04:17:00|1018.58|1015.78|1018.45|1015.65|1018.7|1015.9|1018.45|1015.65|0
1655785040000|2022-06-21 04:17:20|1018.2|1015.4|1017.83|1015.03|1018.2|1015.4|1017.83|1015.03|0
1655785050000|2022-06-21 04:17:30|1017.95|1015.15|1018.2|1015.4|1018.2|1015.4|1017.95|1015.15|0
1655785060000|2022-06-21 04:17:40|1018.33|1015.53|1018.45|1015.65|1018.45|1015.65|1018.33|1015.53|0
1655785070000|2022-06-21 04:17:50|1018.58|1015.78|1018.45|1015.65|1018.58|1015.78|1018.45|1015.65|0
1655785080000|2022-06-21 04:18:00|1018.7|1015.9|1018.45|1015.65|1018.7|1015.9|1018.45|1015.65|0
1655785090000|2022-06-21 04:18:10|1018.33|1015.53|1018.2|1015.4|1018.33|1015.53|1018.2|1015.4|0
1655785100000|2022-06-21 04:18:20|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|1018.2|1015.4|0
1655785110000|2022-06-21 04:18:30|1018.2|1015.4|1017.95|1015.15|1018.2|1015.4|1017.95|1015.15|0
1655785120000|2022-06-21 04:18:40|1018.2|1015.4|1018.2|1015.4|1018.33|1015.53|1018.2|1015.4|0
1655785140000|2022-06-21 04:19:00|1018.33|1015.53|1018.45|1015.65|1018.45|1015.65|1018.33|1015.53|0
1655785150000|2022-06-21 04:19:10|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|0
1655785160000|2022-06-21 04:19:20|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|0
1655785170000|2022-06-21 04:19:30|1018.33|1015.53|1018.45|1015.65|1018.45|1015.65|1018.2|1015.4|0
1655785180000|2022-06-21 04:19:40|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|0
1655785240000|2022-06-21 04:20:40|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655785250000|2022-06-21 04:20:50|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655785260000|2022-06-21 04:21:00|1017.58|1014.78|1017.46|1014.66|1017.58|1014.78|1017.46|1014.66|0
1655785270000|2022-06-21 04:21:10|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655785280000|2022-06-21 04:21:20|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655785300000|2022-06-21 04:21:40|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.58|1014.78|0
1655785310000|2022-06-21 04:21:50|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655785320000|2022-06-21 04:22:00|1017.58|1014.78|1017.7|1014.9|1017.7|1014.9|1017.58|1014.78|0
1655785330000|2022-06-21 04:22:10|1017.58|1014.78|1017.46|1014.66|1017.58|1014.78|1017.46|1014.66|0
1655785360000|2022-06-21 04:22:40|1017.34|1014.54|1017.34|1014.54|1017.46|1014.66|1017.34|1014.54|0
1655785370000|2022-06-21 04:22:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655785430000|2022-06-21 04:23:50|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655785470000|2022-06-21 04:24:30|1016.84|1014.04|1016.71|1013.91|1016.84|1014.04|1016.71|1013.91|0
1655785480000|2022-06-21 04:24:40|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655785490000|2022-06-21 04:24:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655785510000|2022-06-21 04:25:10|1017.09|1014.29|1016.71|1013.91|1017.09|1014.29|1016.71|1013.91|0
1655785520000|2022-06-21 04:25:20|1016.96|1014.16|1016.71|1013.91|1016.96|1014.16|1016.71|1013.91|0
1655785530000|2022-06-21 04:25:30|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|0
1655785540000|2022-06-21 04:25:40|1016.71|1013.91|1016.96|1014.16|1016.96|1014.16|1016.46|1013.66|0
1655785570000|2022-06-21 04:26:10|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655785580000|2022-06-21 04:26:20|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|0
1655785590000|2022-06-21 04:26:30|1016.96|1014.16|1016.84|1014.04|1016.96|1014.16|1016.84|1014.04|0
1655785600000|2022-06-21 04:26:40|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655785610000|2022-06-21 04:26:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655785640000|2022-06-21 04:27:20|1016.96|1014.16|1016.71|1013.91|1016.96|1014.16|1016.71|1013.91|0
1655785650000|2022-06-21 04:27:30|1016.84|1014.04|1016.96|1014.16|1016.96|1014.16|1016.71|1013.91|0
1655785660000|2022-06-21 04:27:40|1016.71|1013.91|1016.96|1014.16|1016.96|1014.16|1016.71|1013.91|0
1655785670000|2022-06-21 04:27:50|1017.21|1014.41|1017.34|1014.54|1017.34|1014.54|1017.21|1014.41|0
1655785680000|2022-06-21 04:28:00|1017.21|1014.41|1017.46|1014.66|1017.46|1014.66|1017.21|1014.41|0
1655785690000|2022-06-21 04:28:10|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655785700000|2022-06-21 04:28:20|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655785730000|2022-06-21 04:28:50|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655785760000|2022-06-21 04:29:20|1017.95|1015.15|1018.2|1015.4|1018.2|1015.4|1017.95|1015.15|0
1655785770000|2022-06-21 04:29:30|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655785800000|2022-06-21 04:30:00|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655785810000|2022-06-21 04:30:10|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655785820000|2022-06-21 04:30:20|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655785840000|2022-06-21 04:30:40|1017.21|1014.41|1017.34|1014.54|1017.34|1014.54|1017.21|1014.41|0
1655785850000|2022-06-21 04:30:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655785860000|2022-06-21 04:31:00|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655785870000|2022-06-21 04:31:10|1017.34|1014.54|1017.58|1014.78|1017.58|1014.78|1017.34|1014.54|0
1655785880000|2022-06-21 04:31:20|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655785890000|2022-06-21 04:31:30|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655785900000|2022-06-21 04:31:40|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655785910000|2022-06-21 04:31:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655785930000|2022-06-21 04:32:10|1016.96|1014.16|1016.96|1014.16|1017.09|1014.29|1016.96|1014.16|0
1655785950000|2022-06-21 04:32:30|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655785960000|2022-06-21 04:32:40|1017.34|1014.54|1017.46|1014.66|1017.46|1014.66|1017.34|1014.54|0
1655785970000|2022-06-21 04:32:50|1017.7|1014.9|1017.58|1014.78|1017.7|1014.9|1017.58|1014.78|0
1655785980000|2022-06-21 04:33:00|1017.7|1014.9|1017.58|1014.78|1017.7|1014.9|1017.58|1014.78|0
1655785990000|2022-06-21 04:33:10|1017.46|1014.66|1017.46|1014.66|1017.58|1014.78|1017.46|1014.66|0
1655786000000|2022-06-21 04:33:20|1017.34|1014.54|1017.21|1014.41|1017.46|1014.66|1017.21|1014.41|0
1655786020000|2022-06-21 04:33:40|1017.34|1014.54|1017.34|1014.54|1017.34|1014.54|1017.34|1014.54|0
1655786030000|2022-06-21 04:33:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655786040000|2022-06-21 04:34:00|1017.34|1014.54|1017.21|1014.41|1017.34|1014.54|1017.21|1014.41|0
1655786060000|2022-06-21 04:34:20|1016.96|1014.16|1016.71|1013.91|1016.96|1014.16|1016.71|1013.91|0
1655786070000|2022-06-21 04:34:30|1016.84|1014.04|1016.71|1013.91|1016.96|1014.16|1016.71|1013.91|0
1655786080000|2022-06-21 04:34:40|1016.96|1014.16|1016.84|1014.04|1016.96|1014.16|1016.71|1013.91|0
1655786090000|2022-06-21 04:34:50|1016.71|1013.91|1016.71|1013.91|1016.84|1014.04|1016.71|1013.91|0
1655786100000|2022-06-21 04:35:00|1016.59|1013.79|1016.34|1013.54|1016.59|1013.79|1016.21|1013.41|0
1655786110000|2022-06-21 04:35:10|1016.96|1014.16|1016.59|1013.79|1016.96|1014.16|1016.59|1013.79|0
1655786120000|2022-06-21 04:35:20|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655786140000|2022-06-21 04:35:40|1017.46|1014.66|1017.34|1014.54|1017.46|1014.66|1017.21|1014.41|0
1655786150000|2022-06-21 04:35:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655786170000|2022-06-21 04:36:10|1017.46|1014.66|1017.34|1014.54|1017.46|1014.66|1017.34|1014.54|0
1655786180000|2022-06-21 04:36:20|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655786190000|2022-06-21 04:36:30|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655786210000|2022-06-21 04:36:50|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655786240000|2022-06-21 04:37:20|1017.83|1015.03|1017.7|1014.9|1017.83|1015.03|1017.7|1014.9|0
1655786250000|2022-06-21 04:37:30|1017.83|1015.03|1017.95|1015.15|1017.95|1015.15|1017.83|1015.03|0
1655786260000|2022-06-21 04:37:40|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655786270000|2022-06-21 04:37:50|1017.83|1015.03|1017.7|1014.9|1017.83|1015.03|1017.7|1014.9|0
1655786280000|2022-06-21 04:38:00|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655786320000|2022-06-21 04:38:40|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655786390000|2022-06-21 04:39:50|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655786400000|2022-06-21 04:40:00|1018.08|1015.28|1018.45|1015.65|1018.45|1015.65|1018.08|1015.28|0
1655786410000|2022-06-21 04:40:10|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|0
1655786420000|2022-06-21 04:40:20|1018.33|1015.53|1018.2|1015.4|1018.33|1015.53|1018.2|1015.4|0
1655786440000|2022-06-21 04:40:40|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|0
1655786450000|2022-06-21 04:40:50|1017.95|1015.15|1017.95|1015.15|1018.08|1015.28|1017.95|1015.15|0
1655786460000|2022-06-21 04:41:00|1018.08|1015.28|1017.95|1015.15|1018.08|1015.28|1017.95|1015.15|0
1655786490000|2022-06-21 04:41:30|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655786500000|2022-06-21 04:41:40|1017.7|1014.9|1017.46|1014.66|1017.7|1014.9|1017.46|1014.66|0
1655786510000|2022-06-21 04:41:50|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|0
1655786520000|2022-06-21 04:42:00|1017.46|1014.66|1017.46|1014.66|1017.58|1014.78|1017.46|1014.66|0
1655786540000|2022-06-21 04:42:20|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|1017.46|1014.66|0
1655786550000|2022-06-21 04:42:30|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655786570000|2022-06-21 04:42:50|1017.58|1014.78|1017.83|1015.03|1017.83|1015.03|1017.58|1014.78|0
1655786580000|2022-06-21 04:43:00|1017.7|1014.9|1017.83|1015.03|1017.83|1015.03|1017.7|1014.9|0
1655786590000|2022-06-21 04:43:10|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655786600000|2022-06-21 04:43:20|1017.83|1015.03|1017.7|1014.9|1017.83|1015.03|1017.7|1014.9|0
1655786610000|2022-06-21 04:43:30|1017.83|1015.03|1017.7|1014.9|1017.83|1015.03|1017.7|1014.9|0
1655786620000|2022-06-21 04:43:40|1017.83|1015.03|1017.58|1014.78|1017.83|1015.03|1017.58|1014.78|0
1655786630000|2022-06-21 04:43:50|1017.46|1014.66|1017.58|1014.78|1017.58|1014.78|1017.46|1014.66|0
1655786640000|2022-06-21 04:44:00|1017.7|1014.9|1017.83|1015.03|1018.08|1015.28|1017.7|1014.9|0
1655786650000|2022-06-21 04:44:10|1017.7|1014.9|1017.58|1014.78|1017.7|1014.9|1017.58|1014.78|0
1655786660000|2022-06-21 04:44:20|1017.46|1014.66|1017.46|1014.66|1017.58|1014.78|1017.46|1014.66|0
1655786820000|2022-06-21 04:47:00|1017.21|1014.41|1017.46|1014.66|1017.46|1014.66|1017.21|1014.41|0
1655786850000|2022-06-21 04:47:30|1017.21|1014.41|1017.46|1014.66|1017.46|1014.66|1017.21|1014.41|0
1655786870000|2022-06-21 04:47:50|1017.34|1014.54|1017.46|1014.66|1017.46|1014.66|1017.34|1014.54|0
1655786880000|2022-06-21 04:48:00|1017.21|1014.41|1017.46|1014.66|1017.46|1014.66|1017.21|1014.41|0
1655786930000|2022-06-21 04:48:50|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655786940000|2022-06-21 04:49:00|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655786950000|2022-06-21 04:49:10|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655786960000|2022-06-21 04:49:20|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655786970000|2022-06-21 04:49:30|1017.7|1014.9|1017.83|1015.03|1017.83|1015.03|1017.7|1014.9|0
1655786980000|2022-06-21 04:49:40|1017.7|1014.9|1017.95|1015.15|1017.95|1015.15|1017.7|1014.9|0
1655786990000|2022-06-21 04:49:50|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655787010000|2022-06-21 04:50:10|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655787020000|2022-06-21 04:50:20|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|0
1655787030000|2022-06-21 04:50:30|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|1017.46|1014.66|0
1655787050000|2022-06-21 04:50:50|1017.58|1014.78|1017.21|1014.41|1017.58|1014.78|1017.21|1014.41|0
1655787070000|2022-06-21 04:51:10|1017.09|1014.29|1017.09|1014.29|1017.09|1014.29|1017.09|1014.29|0
1655787080000|2022-06-21 04:51:20|1016.96|1014.16|1017.21|1014.41|1017.21|1014.41|1016.96|1014.16|0
1655787090000|2022-06-21 04:51:30|1017.09|1014.29|1016.96|1014.16|1017.09|1014.29|1016.96|1014.16|0
1655787120000|2022-06-21 04:52:00|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655787130000|2022-06-21 04:52:10|1017.09|1014.29|1017.21|1014.41|1017.21|1014.41|1017.09|1014.29|0
1655787150000|2022-06-21 04:52:30|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655787160000|2022-06-21 04:52:40|1017.34|1014.54|1017.45|1014.65|1017.45|1014.65|1017.34|1014.54|0
1655787170000|2022-06-21 04:52:50|1017.34|1014.54|1017.45|1014.65|1017.45|1014.65|1017.34|1014.54|0
1655787180000|2022-06-21 04:53:00|1017.34|1014.54|1017.09|1014.29|1017.34|1014.54|1017.09|1014.29|0
1655787190000|2022-06-21 04:53:10|1016.96|1014.16|1016.71|1013.91|1016.96|1014.16|1016.71|1013.91|0
1655787210000|2022-06-21 04:53:30|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|0
1655787220000|2022-06-21 04:53:40|1016.59|1013.79|1016.59|1013.79|1016.59|1013.79|1016.46|1013.66|0
1655787230000|2022-06-21 04:53:50|1016.46|1013.66|1016.59|1013.79|1016.59|1013.79|1016.46|1013.66|0
1655787240000|2022-06-21 04:54:00|1016.46|1013.66|1016.46|1013.66|1016.59|1013.79|1016.21|1013.41|0
1655787250000|2022-06-21 04:54:10|1016.59|1013.79|1016.71|1013.91|1016.84|1014.04|1016.59|1013.79|0
1655787260000|2022-06-21 04:54:20|1016.84|1014.04|1016.96|1014.16|1016.96|1014.16|1016.84|1014.04|0
1655787270000|2022-06-21 04:54:30|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655787280000|2022-06-21 04:54:40|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|0
1655787290000|2022-06-21 04:54:50|1016.59|1013.79|1016.71|1013.91|1016.71|1013.91|1016.59|1013.79|0
1655787300000|2022-06-21 04:55:00|1016.59|1013.79|1016.71|1013.91|1016.71|1013.91|1016.59|1013.79|0
1655787310000|2022-06-21 04:55:10|1016.59|1013.79|1016.46|1013.66|1016.59|1013.79|1016.46|1013.66|0
1655787330000|2022-06-21 04:55:30|1016.34|1013.54|1016.46|1013.66|1016.46|1013.66|1016.34|1013.54|0
1655787380000|2022-06-21 04:56:20|1016.34|1013.54|1016.71|1013.91|1016.71|1013.91|1016.34|1013.54|0
1655787400000|2022-06-21 04:56:40|1016.84|1014.04|1017.21|1014.41|1017.21|1014.41|1016.84|1014.04|0
1655787410000|2022-06-21 04:56:50|1017.09|1014.29|1016.96|1014.16|1017.09|1014.29|1016.96|1014.16|0
1655787420000|2022-06-21 04:57:00|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655787440000|2022-06-21 04:57:20|1016.84|1014.04|1017.21|1014.41|1017.21|1014.41|1016.84|1014.04|0
1655787450000|2022-06-21 04:57:30|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655787460000|2022-06-21 04:57:40|1017.21|1014.41|1017.34|1014.54|1017.34|1014.54|1017.21|1014.41|0
1655787470000|2022-06-21 04:57:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655787480000|2022-06-21 04:58:00|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655787490000|2022-06-21 04:58:10|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655787510000|2022-06-21 04:58:30|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|0
1655787520000|2022-06-21 04:58:40|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655787540000|2022-06-21 04:59:00|1016.59|1013.79|1016.71|1013.91|1016.71|1013.91|1016.59|1013.79|0
1655787550000|2022-06-21 04:59:10|1016.96|1014.16|1016.96|1014.16|1017.09|1014.29|1016.96|1014.16|0
1655787560000|2022-06-21 04:59:20|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655787600000|2022-06-21 05:00:00|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655787620000|2022-06-21 05:00:20|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|0
1655787630000|2022-06-21 05:00:30|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655787640000|2022-06-21 05:00:40|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|0
1655787650000|2022-06-21 05:00:50|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655787660000|2022-06-21 05:01:00|1016.46|1013.66|1016.21|1013.41|1016.46|1013.66|1016.21|1013.41|0
1655787670000|2022-06-21 05:01:10|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|0
1655787680000|2022-06-21 05:01:20|1016.21|1013.41|1016.46|1013.66|1016.46|1013.66|1016.21|1013.41|0
1655787690000|2022-06-21 05:01:30|1016.34|1013.54|1016.46|1013.66|1016.46|1013.66|1016.34|1013.54|0
1655787700000|2022-06-21 05:01:40|1016.34|1013.54|1016.46|1013.66|1016.46|1013.66|1016.34|1013.54|0
1655787710000|2022-06-21 05:01:50|1016.59|1013.79|1016.59|1013.79|1016.59|1013.79|1016.59|1013.79|0
1655787720000|2022-06-21 05:02:00|1016.34|1013.54|1016.21|1013.41|1016.46|1013.66|1016.21|1013.41|0
1655787730000|2022-06-21 05:02:10|1016.34|1013.54|1016.46|1013.66|1016.46|1013.66|1016.21|1013.41|0
1655787760000|2022-06-21 05:02:40|1016.21|1013.41|1016.46|1013.66|1016.46|1013.66|1016.21|1013.41|0
1655787770000|2022-06-21 05:02:50|1016.21|1013.41|1016.21|1013.41|1016.21|1013.41|1016.21|1013.41|0
1655787780000|2022-06-21 05:03:00|1015.96|1013.16|1015.72|1012.92|1015.96|1013.16|1015.72|1012.92|0
1655787790000|2022-06-21 05:03:10|1015.6|1012.8|1015.47|1012.67|1015.72|1012.92|1015.47|1012.67|0
1655787800000|2022-06-21 05:03:20|1015.72|1012.92|1015.96|1013.16|1015.96|1013.16|1015.72|1012.92|0
1655787810000|2022-06-21 05:03:30|1016.21|1013.41|1015.96|1013.16|1016.21|1013.41|1015.96|1013.16|0
1655787820000|2022-06-21 05:03:40|1015.84|1013.04|1015.84|1013.04|1015.84|1013.04|1015.84|1013.04|0
1655787830000|2022-06-21 05:03:50|1015.72|1012.92|1015.96|1013.16|1015.96|1013.16|1015.72|1012.92|0
1655787840000|2022-06-21 05:04:00|1015.84|1013.04|1015.72|1012.92|1015.84|1013.04|1015.72|1012.92|0
1655787860000|2022-06-21 05:04:20|1015.96|1013.16|1015.96|1013.16|1015.96|1013.16|1015.96|1013.16|0
1655787870000|2022-06-21 05:04:30|1016.21|1013.41|1016.21|1013.41|1016.21|1013.41|1016.09|1013.29|0
1655787890000|2022-06-21 05:04:50|1015.96|1013.16|1016.21|1013.41|1016.21|1013.41|1015.96|1013.16|0
1655787900000|2022-06-21 05:05:00|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|0
1655787910000|2022-06-21 05:05:10|1016.59|1013.79|1016.21|1013.41|1016.59|1013.79|1016.21|1013.41|0
1655787920000|2022-06-21 05:05:20|1016.34|1013.54|1016.21|1013.41|1016.34|1013.54|1016.21|1013.41|0
1655787930000|2022-06-21 05:05:30|1015.96|1013.16|1015.96|1013.16|1015.96|1013.16|1015.96|1013.16|0
1655787950000|2022-06-21 05:05:50|1016.21|1013.41|1016.34|1013.54|1016.34|1013.54|1016.09|1013.29|0
1655787960000|2022-06-21 05:06:00|1016.46|1013.66|1016.46|1013.66|1016.71|1013.91|1016.46|1013.66|0
1655787970000|2022-06-21 05:06:10|1016.71|1013.91|1016.96|1014.16|1016.96|1014.16|1016.71|1013.91|0
1655787980000|2022-06-21 05:06:20|1016.84|1014.04|1016.96|1014.16|1016.96|1014.16|1016.84|1014.04|0
1655788000000|2022-06-21 05:06:40|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655788010000|2022-06-21 05:06:50|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655788020000|2022-06-21 05:07:00|1017.34|1014.54|1017.34|1014.54|1017.34|1014.54|1017.21|1014.41|0
1655788030000|2022-06-21 05:07:10|1017.45|1014.65|1017.21|1014.41|1017.45|1014.65|1017.21|1014.41|0
1655788040000|2022-06-21 05:07:20|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.58|1014.78|0
1655788050000|2022-06-21 05:07:30|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655788060000|2022-06-21 05:07:40|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|0
1655788070000|2022-06-21 05:07:50|1017.45|1014.65|1017.45|1014.65|1017.7|1014.9|1017.45|1014.65|0
1655788080000|2022-06-21 05:08:00|1017.7|1014.9|1017.83|1015.03|1017.83|1015.03|1017.7|1014.9|0
1655788090000|2022-06-21 05:08:10|1017.95|1015.15|1018.2|1015.4|1018.2|1015.4|1017.95|1015.15|0
1655788110000|2022-06-21 05:08:30|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655788140000|2022-06-21 05:09:00|1017.7|1014.9|1017.45|1014.65|1017.7|1014.9|1017.45|1014.65|0
1655788150000|2022-06-21 05:09:10|1017.21|1014.41|1016.96|1014.16|1017.21|1014.41|1016.96|1014.16|0
1655788160000|2022-06-21 05:09:20|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655788170000|2022-06-21 05:09:30|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|0
1655788180000|2022-06-21 05:09:40|1016.71|1013.91|1016.46|1013.66|1016.71|1013.91|1016.46|1013.66|0
1655788190000|2022-06-21 05:09:50|1016.59|1013.79|1016.71|1013.91|1016.71|1013.91|1016.46|1013.66|0
1655788200000|2022-06-21 05:10:00|1016.46|1013.66|1016.34|1013.54|1016.46|1013.66|1016.34|1013.54|0
1655788210000|2022-06-21 05:10:10|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|0
1655788220000|2022-06-21 05:10:20|1016.71|1013.91|1016.46|1013.66|1016.71|1013.91|1016.46|1013.66|0
1655788230000|2022-06-21 05:10:30|1016.59|1013.79|1016.46|1013.66|1016.59|1013.79|1016.46|1013.66|0
1655788240000|2022-06-21 05:10:40|1016.21|1013.41|1016.21|1013.41|1016.21|1013.41|1015.96|1013.16|0
1655788250000|2022-06-21 05:10:50|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|1016.46|1013.66|0
1655788260000|2022-06-21 05:11:00|1016.34|1013.54|1016.46|1013.66|1016.59|1013.79|1016.34|1013.54|0
1655788270000|2022-06-21 05:11:10|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655788290000|2022-06-21 05:11:30|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655788300000|2022-06-21 05:11:40|1017.21|1014.41|1016.96|1014.16|1017.21|1014.41|1016.96|1014.16|0
1655788320000|2022-06-21 05:12:00|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655788330000|2022-06-21 05:12:10|1017.09|1014.29|1017.21|1014.41|1017.21|1014.41|1017.09|1014.29|0
1655788340000|2022-06-21 05:12:20|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655788350000|2022-06-21 05:12:30|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655788370000|2022-06-21 05:12:50|1017.45|1014.65|1017.7|1014.9|1017.7|1014.9|1017.45|1014.65|0
1655788380000|2022-06-21 05:13:00|1017.83|1015.03|1017.7|1014.9|1017.83|1015.03|1017.7|1014.9|0
1655788390000|2022-06-21 05:13:10|1017.95|1015.15|1018.2|1015.4|1018.2|1015.4|1017.95|1015.15|0
1655788400000|2022-06-21 05:13:20|1018.08|1015.28|1018.2|1015.4|1018.2|1015.4|1018.08|1015.28|0
1655788410000|2022-06-21 05:13:30|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1017.95|1015.15|0
1655788420000|2022-06-21 05:13:40|1018.2|1015.4|1018.33|1015.53|1018.33|1015.53|1018.2|1015.4|0
1655788430000|2022-06-21 05:13:50|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.08|1015.28|0
1655788440000|2022-06-21 05:14:00|1017.95|1015.15|1018.08|1015.28|1018.08|1015.28|1017.95|1015.15|0
1655788450000|2022-06-21 05:14:10|1017.95|1015.15|1017.7|1014.9|1017.95|1015.15|1017.45|1014.65|0
1655788460000|2022-06-21 05:14:20|1017.83|1015.03|1017.7|1014.9|1017.83|1015.03|1017.7|1014.9|0
1655788470000|2022-06-21 05:14:30|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655788480000|2022-06-21 05:14:40|1017.7|1014.9|1017.7|1014.9|1017.95|1015.15|1017.7|1014.9|0
1655788500000|2022-06-21 05:15:00|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655788510000|2022-06-21 05:15:10|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655788520000|2022-06-21 05:15:20|1017.95|1015.15|1017.7|1014.9|1017.95|1015.15|1017.7|1014.9|0
1655788550000|2022-06-21 05:15:50|1017.58|1014.78|1017.45|1014.65|1017.58|1014.78|1017.45|1014.65|0
1655788580000|2022-06-21 05:16:20|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|0
1655788600000|2022-06-21 05:16:40|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.34|1014.54|0
1655788610000|2022-06-21 05:16:50|1017.34|1014.54|1017.7|1014.9|1017.7|1014.9|1017.34|1014.54|0
1655788620000|2022-06-21 05:17:00|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655788630000|2022-06-21 05:17:10|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655788660000|2022-06-21 05:17:40|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655788670000|2022-06-21 05:17:50|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655788680000|2022-06-21 05:18:00|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|1016.96|1014.16|0
1655788700000|2022-06-21 05:18:20|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|0
1655788710000|2022-06-21 05:18:30|1016.96|1014.16|1016.84|1014.04|1016.96|1014.16|1016.84|1014.04|0
1655788720000|2022-06-21 05:18:40|1016.96|1014.16|1017.21|1014.41|1017.21|1014.41|1016.96|1014.16|0
1655788730000|2022-06-21 05:18:50|1017.09|1014.29|1017.21|1014.41|1017.21|1014.41|1017.09|1014.29|0
1655788740000|2022-06-21 05:19:00|1017.09|1014.29|1017.34|1014.54|1017.34|1014.54|1017.09|1014.29|0
1655788750000|2022-06-21 05:19:10|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655788760000|2022-06-21 05:19:20|1017.58|1014.78|1017.45|1014.65|1017.58|1014.78|1017.45|1014.65|0
1655788780000|2022-06-21 05:19:40|1017.58|1014.78|1017.83|1015.03|1017.83|1015.03|1017.58|1014.78|0
1655788790000|2022-06-21 05:19:50|1017.7|1014.9|1017.45|1014.65|1017.7|1014.9|1017.45|1014.65|0
1655788800000|2022-06-21 05:20:00|1017.58|1014.78|1017.45|1014.65|1017.58|1014.78|1017.45|1014.65|0
1655788810000|2022-06-21 05:20:10|1017.7|1014.9|1017.58|1014.78|1017.7|1014.9|1017.58|1014.78|0
1655788820000|2022-06-21 05:20:20|1017.7|1014.9|1017.45|1014.65|1017.7|1014.9|1017.45|1014.65|0
1655788830000|2022-06-21 05:20:30|1017.58|1014.78|1017.21|1014.41|1017.58|1014.78|1017.21|1014.41|0
1655788860000|2022-06-21 05:21:00|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655788870000|2022-06-21 05:21:10|1017.21|1014.41|1016.96|1014.16|1017.21|1014.41|1016.96|1014.16|0
1655788880000|2022-06-21 05:21:20|1017.21|1014.41|1016.84|1014.04|1017.21|1014.41|1016.84|1014.04|0
1655788890000|2022-06-21 05:21:30|1016.71|1013.91|1016.71|1013.91|1016.71|1013.91|1016.59|1013.79|0
1655788900000|2022-06-21 05:21:40|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655788950000|2022-06-21 05:22:30|1017.33|1014.53|1017.33|1014.53|1017.33|1014.53|1017.33|1014.53|0
1655788960000|2022-06-21 05:22:40|1017.21|1014.41|1016.96|1014.16|1017.21|1014.41|1016.96|1014.16|0
1655788970000|2022-06-21 05:22:50|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|1017.21|1014.41|0
1655788980000|2022-06-21 05:23:00|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|1017.45|1014.65|0
1655788990000|2022-06-21 05:23:10|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655789000000|2022-06-21 05:23:20|1017.7|1014.9|1018.08|1015.28|1018.08|1015.28|1017.7|1014.9|0
1655789010000|2022-06-21 05:23:30|1017.95|1015.15|1017.95|1015.15|1018.08|1015.28|1017.95|1015.15|0
1655789030000|2022-06-21 05:23:50|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|0
1655789040000|2022-06-21 05:24:00|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|0
1655789050000|2022-06-21 05:24:10|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655789060000|2022-06-21 05:24:20|1018.08|1015.28|1017.7|1014.9|1018.08|1015.28|1017.7|1014.9|0
1655789080000|2022-06-21 05:24:40|1017.45|1014.65|1017.21|1014.41|1017.45|1014.65|1017.21|1014.41|0
1655789090000|2022-06-21 05:24:50|1017.58|1014.78|1017.7|1014.9|1017.7|1014.9|1017.58|1014.78|0
1655789100000|2022-06-21 05:25:00|1017.45|1014.65|1017.7|1014.9|1017.7|1014.9|1017.45|1014.65|0
1655789110000|2022-06-21 05:25:10|1017.58|1014.78|1017.45|1014.65|1017.58|1014.78|1017.45|1014.65|0
1655789130000|2022-06-21 05:25:30|1017.58|1014.78|1017.45|1014.65|1017.58|1014.78|1017.45|1014.65|0
1655789140000|2022-06-21 05:25:40|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|0
1655789150000|2022-06-21 05:25:50|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.58|1014.78|0
1655789170000|2022-06-21 05:26:10|1017.58|1014.78|1017.7|1014.9|1017.7|1014.9|1017.58|1014.78|0
1655789180000|2022-06-21 05:26:20|1017.83|1015.03|1017.95|1015.15|1017.95|1015.15|1017.83|1015.03|0
1655789190000|2022-06-21 05:26:30|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655789200000|2022-06-21 05:26:40|1017.7|1014.9|1017.83|1015.03|1017.83|1015.03|1017.7|1014.9|0
1655789210000|2022-06-21 05:26:50|1017.95|1015.15|1018.08|1015.28|1018.08|1015.28|1017.95|1015.15|0
1655789220000|2022-06-21 05:27:00|1018.2|1015.4|1018.7|1015.9|1018.7|1015.9|1018.2|1015.4|0
1655789230000|2022-06-21 05:27:10|1018.94|1016.14|1019.19|1016.39|1019.19|1016.39|1018.94|1016.14|0
1655789240000|2022-06-21 05:27:20|1019.07|1016.27|1019.07|1016.27|1019.44|1016.64|1019.07|1016.27|0
1655789250000|2022-06-21 05:27:30|1018.94|1016.14|1018.83|1016.03|1018.94|1016.14|1018.83|1016.03|0
1655789270000|2022-06-21 05:27:50|1019.19|1016.39|1019.07|1016.27|1019.32|1016.52|1019.07|1016.27|0
1655789280000|2022-06-21 05:28:00|1018.94|1016.14|1018.7|1015.9|1019.19|1016.39|1018.7|1015.9|0
1655789290000|2022-06-21 05:28:10|1018.45|1015.65|1018.58|1015.78|1018.7|1015.9|1018.45|1015.65|0
1655789300000|2022-06-21 05:28:20|1018.45|1015.65|1018.2|1015.4|1018.45|1015.65|1018.2|1015.4|0
1655789310000|2022-06-21 05:28:30|1018.33|1015.53|1018.2|1015.4|1018.33|1015.53|1018.2|1015.4|0
1655789320000|2022-06-21 05:28:40|1018.45|1015.65|1018.45|1015.65|1018.45|1015.65|1018.33|1015.53|0
1655789330000|2022-06-21 05:28:50|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|0
1655789350000|2022-06-21 05:29:10|1018.45|1015.65|1018.2|1015.4|1018.45|1015.65|1018.2|1015.4|0
1655789360000|2022-06-21 05:29:20|1018.33|1015.53|1018.2|1015.4|1018.33|1015.53|1017.95|1015.15|0
1655789380000|2022-06-21 05:29:40|1018.45|1015.65|1018.45|1015.65|1018.45|1015.65|1018.45|1015.65|0
1655789390000|2022-06-21 05:29:50|1018.2|1015.4|1018.45|1015.65|1018.45|1015.65|1018.2|1015.4|0
1655789400000|2022-06-21 05:30:00|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|0
1655789410000|2022-06-21 05:30:10|1018.33|1015.53|1018.45|1015.65|1018.45|1015.65|1018.33|1015.53|0
1655789420000|2022-06-21 05:30:20|1018.33|1015.53|1017.95|1015.15|1018.33|1015.53|1017.95|1015.15|0
1655789430000|2022-06-21 05:30:30|1017.83|1015.03|1017.7|1014.9|1017.83|1015.03|1017.7|1014.9|0
1655789440000|2022-06-21 05:30:40|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|1017.95|1015.15|0
1655789450000|2022-06-21 05:30:50|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|0
1655789460000|2022-06-21 05:31:00|1018.45|1015.65|1018.08|1015.28|1018.45|1015.65|1018.08|1015.28|0
1655789470000|2022-06-21 05:31:10|1018.2|1015.4|1018.45|1015.65|1018.45|1015.65|1018.2|1015.4|0
1655789480000|2022-06-21 05:31:20|1018.7|1015.9|1018.7|1015.9|1018.7|1015.9|1018.7|1015.9|0
1655789490000|2022-06-21 05:31:30|1018.45|1015.65|1018.45|1015.65|1018.45|1015.65|1018.45|1015.65|0
1655789500000|2022-06-21 05:31:40|1018.7|1015.9|1018.83|1016.03|1018.83|1016.03|1018.7|1015.9|0
1655789510000|2022-06-21 05:31:50|1018.7|1015.9|1018.94|1016.14|1018.94|1016.14|1018.7|1015.9|0
1655789520000|2022-06-21 05:32:00|1018.7|1015.9|1018.94|1016.14|1018.94|1016.14|1018.7|1015.9|0
1655789530000|2022-06-21 05:32:10|1019.07|1016.27|1018.94|1016.14|1019.19|1016.39|1018.94|1016.14|0
1655789540000|2022-06-21 05:32:20|1018.83|1016.03|1018.94|1016.14|1018.94|1016.14|1018.83|1016.03|0
1655789550000|2022-06-21 05:32:30|1019.19|1016.39|1019.44|1016.64|1019.44|1016.64|1019.19|1016.39|0
1655789560000|2022-06-21 05:32:40|1019.57|1016.77|1019.69|1016.89|1019.69|1016.89|1019.57|1016.77|0
1655789580000|2022-06-21 05:33:00|1019.94|1017.14|1020.44|1017.64|1020.44|1017.64|1019.94|1017.14|0
1655789590000|2022-06-21 05:33:10|1020.68|1017.88|1020.32|1017.52|1020.68|1017.88|1020.32|1017.52|0
1655789600000|2022-06-21 05:33:20|1020.19|1017.39|1020.44|1017.64|1020.44|1017.64|1020.19|1017.39|0
1655789610000|2022-06-21 05:33:30|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|0
1655789620000|2022-06-21 05:33:40|1020.68|1017.88|1020.68|1017.88|1020.68|1017.88|1020.68|1017.88|0
1655789630000|2022-06-21 05:33:50|1020.56|1017.76|1020.93|1018.13|1020.93|1018.13|1020.44|1017.64|0
1655789640000|2022-06-21 05:34:00|1021.18|1018.38|1021.18|1018.38|1021.18|1018.38|1021.18|1018.38|0
1655789650000|2022-06-21 05:34:10|1020.93|1018.13|1020.93|1018.13|1020.93|1018.13|1020.93|1018.13|0
1655789660000|2022-06-21 05:34:20|1020.68|1017.88|1020.44|1017.64|1020.68|1017.88|1020.19|1017.39|0
1655789670000|2022-06-21 05:34:30|1020.68|1017.88|1020.93|1018.13|1020.93|1018.13|1020.68|1017.88|0
1655789680000|2022-06-21 05:34:40|1020.68|1017.88|1020.44|1017.64|1020.68|1017.88|1020.44|1017.64|0
1655789690000|2022-06-21 05:34:50|1020.32|1017.52|1020.19|1017.39|1020.32|1017.52|1019.94|1017.14|0
1655789700000|2022-06-21 05:35:00|1020.07|1017.27|1021.18|1018.38|1021.18|1018.38|1020.07|1017.27|0
1655789710000|2022-06-21 05:35:10|1021.31|1018.51|1022.18|1019.38|1022.18|1019.38|1021.31|1018.51|0
1655789720000|2022-06-21 05:35:20|1021.93|1019.13|1021.93|1019.13|1021.93|1019.13|1021.68|1018.88|0
1655789730000|2022-06-21 05:35:30|1021.81|1019.01|1021.93|1019.13|1021.93|1019.13|1021.68|1018.88|0
1655789740000|2022-06-21 05:35:40|1021.81|1019.01|1021.93|1019.13|1022.06|1019.26|1021.81|1019.01|0
1655789750000|2022-06-21 05:35:50|1022.18|1019.38|1022.18|1019.38|1022.18|1019.38|1022.06|1019.26|0
1655789760000|2022-06-21 05:36:00|1022.3|1019.5|1022.67|1019.87|1022.67|1019.87|1022.3|1019.5|0
1655789770000|2022-06-21 05:36:10|1022.18|1019.38|1021.93|1019.13|1022.18|1019.38|1021.93|1019.13|0
1655789780000|2022-06-21 05:36:20|1021.81|1019.01|1021.81|1019.01|1021.81|1019.01|1021.81|1019.01|0
1655789790000|2022-06-21 05:36:30|1021.68|1018.88|1021.93|1019.13|1021.93|1019.13|1021.56|1018.76|0
1655789800000|2022-06-21 05:36:40|1021.81|1019.01|1021.93|1019.13|1021.93|1019.13|1021.68|1018.88|0
1655789820000|2022-06-21 05:37:00|1021.81|1019.01|1021.56|1018.76|1021.81|1019.01|1021.56|1018.76|0
1655789830000|2022-06-21 05:37:10|1021.68|1018.88|1021.43|1018.63|1021.68|1018.88|1021.43|1018.63|0
1655789840000|2022-06-21 05:37:20|1021.68|1018.88|1021.93|1019.13|1021.93|1019.13|1021.68|1018.88|0
1655789850000|2022-06-21 05:37:30|1022.18|1019.38|1022.18|1019.38|1022.18|1019.38|1022.18|1019.38|0
1655789860000|2022-06-21 05:37:40|1022.06|1019.26|1022.67|1019.87|1022.67|1019.87|1022.06|1019.26|0
1655789870000|2022-06-21 05:37:50|1022.55|1019.75|1022.18|1019.38|1022.55|1019.75|1022.18|1019.38|0
1655789880000|2022-06-21 05:38:00|1022.06|1019.26|1022.18|1019.38|1022.18|1019.38|1022.06|1019.26|0
1655789890000|2022-06-21 05:38:10|1022.42|1019.62|1022.42|1019.62|1022.55|1019.75|1022.42|1019.62|0
1655789900000|2022-06-21 05:38:20|1022.67|1019.87|1022.67|1019.87|1022.67|1019.87|1022.55|1019.75|0
1655789910000|2022-06-21 05:38:30|1022.8|1020|1022.67|1019.87|1022.8|1020|1022.67|1019.87|0
1655789920000|2022-06-21 05:38:40|1022.42|1019.62|1022.42|1019.62|1022.42|1019.62|1022.42|1019.62|0
1655789930000|2022-06-21 05:38:50|1022.3|1019.5|1022.3|1019.5|1022.3|1019.5|1022.3|1019.5|0
1655789940000|2022-06-21 05:39:00|1022.18|1019.38|1022.3|1019.5|1022.3|1019.5|1022.18|1019.38|0
1655789950000|2022-06-21 05:39:10|1022.18|1019.38|1022.18|1019.38|1022.18|1019.38|1022.18|1019.38|0
1655789960000|2022-06-21 05:39:20|1022.42|1019.62|1022.3|1019.5|1022.42|1019.62|1022.3|1019.5|0
1655789970000|2022-06-21 05:39:30|1022.18|1019.38|1022.3|1019.5|1022.3|1019.5|1022.18|1019.38|0
1655789980000|2022-06-21 05:39:40|1022.18|1019.38|1022.3|1019.5|1022.3|1019.5|1022.18|1019.38|0
1655789990000|2022-06-21 05:39:50|1022.18|1019.38|1022.17|1019.37|1022.18|1019.38|1022.17|1019.37|0
1655790000000|2022-06-21 05:40:00|1021.93|1019.13|1022.42|1019.62|1022.42|1019.62|1021.93|1019.13|0
1655790010000|2022-06-21 05:40:10|1022.67|1019.87|1022.92|1020.12|1022.92|1020.12|1022.67|1019.87|0
1655790020000|2022-06-21 05:40:20|1022.8|1020|1023.17|1020.37|1023.17|1020.37|1022.8|1020|0
1655790030000|2022-06-21 05:40:30|1022.92|1020.12|1022.67|1019.87|1022.92|1020.12|1022.67|1019.87|0
1655790040000|2022-06-21 05:40:40|1022.92|1020.12|1022.8|1020|1022.92|1020.12|1022.8|1020|0
1655790050000|2022-06-21 05:40:50|1022.92|1020.12|1023.17|1020.37|1023.17|1020.37|1022.92|1020.12|0
1655790060000|2022-06-21 05:41:00|1023.05|1020.25|1023.17|1020.37|1023.17|1020.37|1023.05|1020.25|0
1655790070000|2022-06-21 05:41:10|1022.92|1020.12|1023.17|1020.37|1023.17|1020.37|1022.92|1020.12|0
1655790090000|2022-06-21 05:41:30|1022.92|1020.12|1023.05|1020.25|1023.05|1020.25|1022.92|1020.12|0
1655790100000|2022-06-21 05:41:40|1023.17|1020.37|1023.3|1020.5|1023.3|1020.5|1023.17|1020.37|0
1655790110000|2022-06-21 05:41:50|1023.17|1020.37|1023.17|1020.37|1023.17|1020.37|1023.17|1020.37|0
1655790120000|2022-06-21 05:42:00|1023.67|1020.87|1023.42|1020.62|1023.67|1020.87|1023.42|1020.62|0
1655790130000|2022-06-21 05:42:10|1023.55|1020.75|1023.42|1020.62|1023.67|1020.87|1023.42|1020.62|0
1655790140000|2022-06-21 05:42:20|1023.67|1020.87|1023.67|1020.87|1023.67|1020.87|1023.67|1020.87|0
1655790150000|2022-06-21 05:42:30|1023.8|1021|1023.8|1021|1023.8|1021|1023.8|1021|0
1655790160000|2022-06-21 05:42:40|1023.67|1020.87|1023.67|1020.87|1023.67|1020.87|1023.67|1020.87|0
1655790180000|2022-06-21 05:43:00|1023.55|1020.75|1023.17|1020.37|1023.55|1020.75|1023.17|1020.37|0
1655790190000|2022-06-21 05:43:10|1023.3|1020.5|1023.05|1020.25|1023.3|1020.5|1023.05|1020.25|0
1655790200000|2022-06-21 05:43:20|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|1022.8|1020|0
1655790210000|2022-06-21 05:43:30|1022.67|1019.87|1022.67|1019.87|1022.67|1019.87|1022.67|1019.87|0
1655790220000|2022-06-21 05:43:40|1023.05|1020.25|1023.05|1020.25|1023.17|1020.37|1023.05|1020.25|0
1655790230000|2022-06-21 05:43:50|1022.92|1020.12|1022.67|1019.87|1022.92|1020.12|1022.67|1019.87|0
1655790240000|2022-06-21 05:44:00|1022.8|1020|1022.92|1020.12|1022.92|1020.12|1022.8|1020|0
1655790250000|2022-06-21 05:44:10|1023.05|1020.25|1022.55|1019.75|1023.05|1020.25|1022.55|1019.75|0
1655790260000|2022-06-21 05:44:20|1022.67|1019.87|1023.17|1020.37|1023.17|1020.37|1022.67|1019.87|0
1655790270000|2022-06-21 05:44:30|1023.42|1020.62|1023.17|1020.37|1023.42|1020.62|1023.17|1020.37|0
1655790280000|2022-06-21 05:44:40|1023.3|1020.5|1023.05|1020.25|1023.3|1020.5|1023.05|1020.25|0
1655790290000|2022-06-21 05:44:50|1022.92|1020.12|1022.67|1019.87|1022.92|1020.12|1022.67|1019.87|0
1655790300000|2022-06-21 05:45:00|1022.55|1019.75|1022.67|1019.87|1022.67|1019.87|1022.55|1019.75|0
1655790310000|2022-06-21 05:45:10|1022.8|1020|1022.67|1019.87|1022.8|1020|1022.67|1019.87|0
1655790320000|2022-06-21 05:45:20|1022.92|1020.12|1022.67|1019.87|1022.92|1020.12|1022.67|1019.87|0
1655790330000|2022-06-21 05:45:30|1022.55|1019.75|1022.42|1019.62|1022.67|1019.87|1022.42|1019.62|0
1655790340000|2022-06-21 05:45:40|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|0
1655790350000|2022-06-21 05:45:50|1022.67|1019.87|1022.92|1020.12|1022.92|1020.12|1022.67|1019.87|0
1655790360000|2022-06-21 05:46:00|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|0
1655790370000|2022-06-21 05:46:10|1022.42|1019.62|1022.67|1019.87|1022.67|1019.87|1022.42|1019.62|0
1655790380000|2022-06-21 05:46:20|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|0
1655790390000|2022-06-21 05:46:30|1022.8|1020|1022.67|1019.87|1022.92|1020.12|1022.67|1019.87|0
1655790400000|2022-06-21 05:46:40|1022.8|1020|1022.67|1019.87|1022.8|1020|1022.67|1019.87|0
1655790410000|2022-06-21 05:46:50|1022.42|1019.62|1022.55|1019.75|1022.67|1019.87|1022.42|1019.62|0
1655790420000|2022-06-21 05:47:00|1022.42|1019.62|1022.92|1020.12|1022.92|1020.12|1022.42|1019.62|0
1655790430000|2022-06-21 05:47:10|1022.8|1020|1022.67|1019.87|1022.8|1020|1022.67|1019.87|0
1655790440000|2022-06-21 05:47:20|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|0
1655790450000|2022-06-21 05:47:30|1023.05|1020.25|1022.67|1019.87|1023.05|1020.25|1022.67|1019.87|0
1655790470000|2022-06-21 05:47:50|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|0
1655790480000|2022-06-21 05:48:00|1022.67|1019.87|1023.17|1020.37|1023.17|1020.37|1022.67|1019.87|0
1655790490000|2022-06-21 05:48:10|1023.05|1020.25|1023.17|1020.37|1023.3|1020.5|1023.05|1020.25|0
1655790500000|2022-06-21 05:48:20|1023.42|1020.62|1023.42|1020.62|1023.42|1020.62|1023.42|1020.62|0
1655790510000|2022-06-21 05:48:30|1023.17|1020.37|1023.17|1020.37|1023.3|1020.5|1023.17|1020.37|0
1655790520000|2022-06-21 05:48:40|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|0
1655790530000|2022-06-21 05:48:50|1022.67|1019.87|1022.67|1019.87|1022.67|1019.87|1022.67|1019.87|0
1655790540000|2022-06-21 05:49:00|1022.92|1020.12|1022.8|1020|1022.92|1020.12|1022.8|1020|0
1655790550000|2022-06-21 05:49:10|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|1022.92|1020.12|0
1655790570000|2022-06-21 05:49:30|1022.8|1020|1022.92|1020.12|1022.92|1020.12|1022.8|1020|0
1655790590000|2022-06-21 05:49:50|1022.8|1020|1022.92|1020.12|1022.92|1020.12|1022.8|1020|0
1655790600000|2022-06-21 05:50:00|1023.17|1020.37|1022.92|1020.12|1023.17|1020.37|1022.92|1020.12|0
1655790610000|2022-06-21 05:50:10|1023.17|1020.37|1023.05|1020.25|1023.17|1020.37|1023.05|1020.25|0
1655790620000|2022-06-21 05:50:20|1023.17|1020.37|1023.05|1020.25|1023.17|1020.37|1022.92|1020.12|0
1655790630000|2022-06-21 05:50:30|1023.17|1020.37|1023.67|1020.87|1023.67|1020.87|1023.17|1020.37|0
1655790640000|2022-06-21 05:50:40|1023.42|1020.62|1022.92|1020.12|1023.42|1020.62|1022.92|1020.12|0
1655790650000|2022-06-21 05:50:50|1022.67|1019.87|1022.42|1019.62|1022.67|1019.87|1022.42|1019.62|0
1655790660000|2022-06-21 05:51:00|1022.55|1019.75|1022.42|1019.62|1022.55|1019.75|1022.42|1019.62|0
1655790670000|2022-06-21 05:51:10|1022.17|1019.37|1022.42|1019.62|1022.55|1019.75|1022.17|1019.37|0
1655790680000|2022-06-21 05:51:20|1022.17|1019.37|1022.42|1019.62|1022.42|1019.62|1022.17|1019.37|0
1655790690000|2022-06-21 05:51:30|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|0
1655790700000|2022-06-21 05:51:40|1022.42|1019.62|1022.3|1019.5|1022.42|1019.62|1022.17|1019.37|0
1655790710000|2022-06-21 05:51:50|1022.17|1019.37|1022.3|1019.5|1022.42|1019.62|1022.17|1019.37|0
1655790720000|2022-06-21 05:52:00|1022.42|1019.62|1022.3|1019.5|1022.42|1019.62|1022.3|1019.5|0
1655790730000|2022-06-21 05:52:10|1022.42|1019.62|1022.42|1019.62|1022.42|1019.62|1022.3|1019.5|0
1655790740000|2022-06-21 05:52:20|1022.3|1019.5|1022.3|1019.5|1022.42|1019.62|1022.17|1019.37|0
1655790750000|2022-06-21 05:52:30|1022.42|1019.62|1022.17|1019.37|1022.42|1019.62|1022.17|1019.37|0
1655790760000|2022-06-21 05:52:40|1021.93|1019.13|1021.93|1019.13|1021.93|1019.13|1021.68|1018.88|0
1655790770000|2022-06-21 05:52:50|1022.06|1019.26|1021.81|1019.01|1022.06|1019.26|1021.81|1019.01|0
1655790780000|2022-06-21 05:53:00|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|1021.31|1018.51|0
1655790790000|2022-06-21 05:53:10|1021.93|1019.13|1021.93|1019.13|1021.93|1019.13|1021.93|1019.13|0
1655790800000|2022-06-21 05:53:20|1021.81|1019.01|1021.68|1018.88|1021.81|1019.01|1021.68|1018.88|0
1655790810000|2022-06-21 05:53:30|1021.93|1019.13|1021.43|1018.63|1021.93|1019.13|1021.43|1018.63|0
1655790820000|2022-06-21 05:53:40|1021.31|1018.51|1021.68|1018.88|1021.68|1018.88|1021.18|1018.38|0
1655790830000|2022-06-21 05:53:50|1021.56|1018.76|1021.68|1018.88|1021.68|1018.88|1021.56|1018.76|0
1655790840000|2022-06-21 05:54:00|1021.56|1018.76|1021.43|1018.63|1021.56|1018.76|1021.43|1018.63|0
1655790850000|2022-06-21 05:54:10|1021.56|1018.76|1021.68|1018.88|1021.68|1018.88|1021.56|1018.76|0
1655790860000|2022-06-21 05:54:20|1021.56|1018.76|1021.56|1018.76|1021.56|1018.76|1021.43|1018.63|0
1655790870000|2022-06-21 05:54:30|1021.43|1018.63|1021.56|1018.76|1021.56|1018.76|1021.43|1018.63|0
1655790880000|2022-06-21 05:54:40|1021.43|1018.63|1021.43|1018.63|1021.56|1018.76|1021.43|1018.63|0
1655790890000|2022-06-21 05:54:50|1021.31|1018.51|1021.43|1018.63|1021.43|1018.63|1021.31|1018.51|0
1655790900000|2022-06-21 05:55:00|1021.68|1018.88|1021.93|1019.13|1021.93|1019.13|1021.68|1018.88|0
1655790910000|2022-06-21 05:55:10|1022.17|1019.37|1021.93|1019.13|1022.17|1019.37|1021.93|1019.13|0
1655790920000|2022-06-21 05:55:20|1021.81|1019.01|1022.06|1019.26|1022.06|1019.26|1021.81|1019.01|0
1655790930000|2022-06-21 05:55:30|1022.17|1019.37|1022.06|1019.26|1022.17|1019.37|1022.06|1019.26|0
1655790940000|2022-06-21 05:55:40|1022.17|1019.37|1022.06|1019.26|1022.17|1019.37|1022.06|1019.26|0
1655790950000|2022-06-21 05:55:50|1022.17|1019.37|1022.06|1019.26|1022.17|1019.37|1022.06|1019.26|0
1655790960000|2022-06-21 05:56:00|1022.3|1019.5|1022.55|1019.75|1022.55|1019.75|1022.3|1019.5|0
1655790980000|2022-06-21 05:56:20|1022.67|1019.87|1023.3|1020.5|1023.3|1020.5|1022.67|1019.87|0
1655790990000|2022-06-21 05:56:30|1023.42|1020.62|1023.42|1020.62|1023.67|1020.87|1023.42|1020.62|0
1655791000000|2022-06-21 05:56:40|1023.3|1020.5|1023.42|1020.62|1023.55|1020.75|1023.3|1020.5|0
1655791010000|2022-06-21 05:56:50|1023.55|1020.75|1023.91|1021.11|1023.91|1021.11|1023.55|1020.75|0
1655791020000|2022-06-21 05:57:00|1024.04|1021.24|1023.91|1021.11|1024.04|1021.24|1023.91|1021.11|0
1655791030000|2022-06-21 05:57:10|1023.67|1020.87|1023.42|1020.62|1023.67|1020.87|1023.3|1020.5|0
1655791040000|2022-06-21 05:57:20|1023.3|1020.5|1023.05|1020.25|1023.3|1020.5|1022.8|1020|0
1655791050000|2022-06-21 05:57:30|1023.17|1020.37|1023.42|1020.62|1023.42|1020.62|1023.17|1020.37|0
1655791060000|2022-06-21 05:57:40|1023.3|1020.5|1023.3|1020.5|1023.3|1020.5|1023.3|1020.5|0
1655791070000|2022-06-21 05:57:50|1023.42|1020.62|1023.3|1020.5|1023.42|1020.62|1023.3|1020.5|0
1655791080000|2022-06-21 05:58:00|1023.42|1020.62|1023.42|1020.62|1023.42|1020.62|1023.42|1020.62|0
1655791110000|2022-06-21 05:58:30|1023.3|1020.5|1023.17|1020.37|1023.3|1020.5|1023.17|1020.37|0
1655791120000|2022-06-21 05:58:40|1023.42|1020.62|1023.91|1021.11|1023.91|1021.11|1023.42|1020.62|0
1655791130000|2022-06-21 05:58:50|1023.79|1020.99|1023.79|1020.99|1023.91|1021.11|1023.79|1020.99|0
1655791140000|2022-06-21 05:59:00|1023.91|1021.11|1023.42|1020.62|1023.91|1021.11|1023.42|1020.62|0
1655791150000|2022-06-21 05:59:10|1023.17|1020.37|1022.67|1019.87|1023.17|1020.37|1022.67|1019.87|0
1655791170000|2022-06-21 05:59:30|1022.42|1019.62|1022.42|1019.62|1022.55|1019.75|1022.42|1019.62|0
1655791180000|2022-06-21 05:59:40|1022.3|1019.5|1021.68|1018.88|1022.3|1019.5|1021.68|1018.88|0
1655791190000|2022-06-21 05:59:50|1021.56|1018.76|1021.81|1019.01|1021.81|1019.01|1021.56|1018.76|0
1655791200000|2022-06-21 06:00:00|1022.17|1019.37|1021.68|1018.88|1022.17|1019.37|1021.68|1018.88|0
1655791210000|2022-06-21 06:00:10|1021.43|1018.63|1021.68|1018.88|1021.68|1018.88|1021.43|1018.63|0
1655791220000|2022-06-21 06:00:20|1021.43|1018.63|1020.68|1017.88|1021.43|1018.63|1020.68|1017.88|0
1655791230000|2022-06-21 06:00:30|1020.56|1017.76|1020.43|1017.63|1020.56|1017.76|1020.43|1017.63|0
1655791240000|2022-06-21 06:00:40|1020.19|1017.39|1018.94|1016.14|1020.19|1017.39|1018.94|1016.14|0
1655791250000|2022-06-21 06:00:50|1019.44|1016.64|1019.32|1016.52|1019.69|1016.89|1019.19|1016.39|0
1655791260000|2022-06-21 06:01:00|1018.94|1016.14|1018.58|1015.78|1018.94|1016.14|1018.45|1015.65|0
1655791270000|2022-06-21 06:01:10|1018.7|1015.9|1019.19|1016.39|1019.19|1016.39|1018.7|1015.9|0
1655791280000|2022-06-21 06:01:20|1019.69|1016.89|1020.07|1017.27|1020.07|1017.27|1019.57|1016.77|0
1655791290000|2022-06-21 06:01:30|1020.19|1017.39|1020.19|1017.39|1020.19|1017.39|1020.19|1017.39|0
1655791300000|2022-06-21 06:01:40|1019.94|1017.14|1019.94|1017.14|1020.07|1017.27|1019.69|1016.89|0
1655791310000|2022-06-21 06:01:50|1020.32|1017.52|1020.93|1018.13|1021.18|1018.38|1020.32|1017.52|0
1655791320000|2022-06-21 06:02:00|1020.68|1017.88|1020.19|1017.39|1020.68|1017.88|1019.82|1017.02|0
1655791330000|2022-06-21 06:02:10|1020.56|1017.76|1020.81|1018.01|1020.81|1018.01|1020.56|1017.76|0
1655791340000|2022-06-21 06:02:20|1020.43|1017.63|1020.81|1018.01|1020.81|1018.01|1020.32|1017.52|0
1655791350000|2022-06-21 06:02:30|1021.06|1018.26|1021.93|1019.13|1021.93|1019.13|1020.93|1018.13|0
1655791360000|2022-06-21 06:02:40|1022.67|1019.87|1022.42|1019.62|1022.67|1019.87|1022.42|1019.62|0
1655791370000|2022-06-21 06:02:50|1021.81|1019.01|1021.43|1018.63|1021.81|1019.01|1021.43|1018.63|0
1655791380000|2022-06-21 06:03:00|1021.31|1018.51|1021.31|1018.51|1021.43|1018.63|1021.31|1018.51|0
1655791390000|2022-06-21 06:03:10|1021.18|1018.38|1021.18|1018.38|1021.43|1018.63|1021.18|1018.38|0
1655791400000|2022-06-21 06:03:20|1021.31|1018.51|1021.31|1018.51|1021.31|1018.51|1021.18|1018.38|0
1655791410000|2022-06-21 06:03:30|1020.81|1018.01|1020.19|1017.39|1020.81|1018.01|1020.19|1017.39|0
1655791420000|2022-06-21 06:03:40|1020.07|1017.27|1020.07|1017.27|1020.07|1017.27|1019.94|1017.14|0
1655791430000|2022-06-21 06:03:50|1020.43|1017.63|1020.32|1017.52|1020.43|1017.63|1020.32|1017.52|0
1655791440000|2022-06-21 06:04:00|1020.43|1017.63|1021.43|1018.63|1021.43|1018.63|1020.43|1017.63|0
1655791450000|2022-06-21 06:04:10|1021.31|1018.51|1021.56|1018.76|1021.56|1018.76|1021.31|1018.51|0
1655791460000|2022-06-21 06:04:20|1021.18|1018.38|1021.06|1018.26|1021.18|1018.38|1020.81|1018.01|0
1655791470000|2022-06-21 06:04:30|1022.17|1019.37|1022.17|1019.37|1022.17|1019.37|1021.93|1019.13|0
1655791480000|2022-06-21 06:04:40|1022.06|1019.26|1021.93|1019.13|1022.06|1019.26|1021.56|1018.76|0
1655791490000|2022-06-21 06:04:50|1021.81|1019.01|1021.93|1019.13|1021.93|1019.13|1021.81|1019.01|0
1655791500000|2022-06-21 06:05:00|1022.06|1019.26|1021.81|1019.01|1022.06|1019.26|1021.81|1019.01|0
1655791510000|2022-06-21 06:05:10|1021.93|1019.13|1022.42|1019.62|1022.42|1019.62|1021.81|1019.01|0
1655791520000|2022-06-21 06:05:20|1022.67|1019.87|1022.67|1019.87|1022.67|1019.87|1022.67|1019.87|0
1655791530000|2022-06-21 06:05:30|1022.92|1020.12|1022.8|1020|1023.3|1020.5|1022.8|1020|0
1655791540000|2022-06-21 06:05:40|1022.92|1020.12|1022.92|1020.12|1023.05|1020.25|1022.92|1020.12|0
1655791550000|2022-06-21 06:05:50|1022.67|1019.87|1023.17|1020.37|1023.17|1020.37|1022.67|1019.87|0
1655791560000|2022-06-21 06:06:00|1023.05|1020.25|1023.3|1020.5|1023.3|1020.5|1022.92|1020.12|0
1655791570000|2022-06-21 06:06:10|1023.17|1020.37|1023.67|1020.87|1023.67|1020.87|1023.17|1020.37|0
1655791580000|2022-06-21 06:06:20|1023.55|1020.75|1023.67|1020.87|1023.67|1020.87|1023.55|1020.75|0
1655791590000|2022-06-21 06:06:30|1023.42|1020.62|1023.67|1020.87|1023.67|1020.87|1023.42|1020.62|0
1655791600000|2022-06-21 06:06:40|1023.55|1020.75|1022.8|1020|1023.55|1020.75|1022.67|1019.87|0
1655791610000|2022-06-21 06:06:50|1023.05|1020.25|1023.05|1020.25|1023.17|1020.37|1023.05|1020.25|0
1655791620000|2022-06-21 06:07:00|1022.67|1019.87|1022.42|1019.62|1022.67|1019.87|1022.42|1019.62|0
1655791630000|2022-06-21 06:07:10|1022.3|1019.5|1022.17|1019.37|1022.3|1019.5|1022.17|1019.37|0
1655791640000|2022-06-21 06:07:20|1022.42|1019.62|1022.42|1019.62|1022.42|1019.62|1022.17|1019.37|0
1655791650000|2022-06-21 06:07:30|1022.55|1019.75|1021.93|1019.13|1022.55|1019.75|1021.93|1019.13|0
1655791660000|2022-06-21 06:07:40|1021.68|1018.88|1021.68|1018.88|1021.93|1019.13|1021.68|1018.88|0
1655791670000|2022-06-21 06:07:50|1021.93|1019.13|1021.68|1018.88|1021.93|1019.13|1021.68|1018.88|0
1655791680000|2022-06-21 06:08:00|1021.56|1018.76|1021.43|1018.63|1021.56|1018.76|1021.18|1018.38|0
1655791690000|2022-06-21 06:08:10|1021.31|1018.51|1021.18|1018.38|1021.31|1018.51|1021.18|1018.38|0
1655791700000|2022-06-21 06:08:20|1021.31|1018.51|1021.68|1018.88|1021.68|1018.88|1021.31|1018.51|0
1655791710000|2022-06-21 06:08:30|1021.56|1018.76|1021.68|1018.88|1021.68|1018.88|1021.56|1018.76|0
1655791720000|2022-06-21 06:08:40|1021.31|1018.51|1021.43|1018.63|1021.43|1018.63|1021.18|1018.38|0
1655791730000|2022-06-21 06:08:50|1021.18|1018.38|1021.31|1018.51|1021.31|1018.51|1021.18|1018.38|0
1655791740000|2022-06-21 06:09:00|1021.18|1018.38|1021.68|1018.88|1021.68|1018.88|1021.18|1018.38|0
1655791750000|2022-06-21 06:09:10|1021.81|1019.01|1021.56|1018.76|1021.81|1019.01|1021.56|1018.76|0
1655791760000|2022-06-21 06:09:20|1021.43|1018.63|1021.81|1019.01|1021.93|1019.13|1021.43|1018.63|0
1655791770000|2022-06-21 06:09:30|1022.3|1019.5|1022.8|1020|1022.8|1020|1022.3|1019.5|0
1655791780000|2022-06-21 06:09:40|1022.17|1019.37|1021.81|1019.01|1022.17|1019.37|1021.81|1019.01|0
1655791790000|2022-06-21 06:09:50|1021.68|1018.88|1022.3|1019.5|1022.3|1019.5|1021.68|1018.88|0
1655791800000|2022-06-21 06:10:00|1022.17|1019.37|1022.55|1019.75|1022.55|1019.75|1022.17|1019.37|0
1655791810000|2022-06-21 06:10:10|1022.42|1019.62|1022.42|1019.62|1022.55|1019.75|1022.42|1019.62|0
1655791820000|2022-06-21 06:10:20|1022.67|1019.87|1023.17|1020.37|1023.17|1020.37|1022.67|1019.87|0
1655791830000|2022-06-21 06:10:30|1022.92|1020.12|1022.8|1020|1022.92|1020.12|1022.8|1020|0
1655791840000|2022-06-21 06:10:40|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|0
1655791850000|2022-06-21 06:10:50|1022.42|1019.62|1022.67|1019.87|1022.67|1019.87|1022.42|1019.62|0
1655791860000|2022-06-21 06:11:00|1022.55|1019.75|1022.67|1019.87|1022.67|1019.87|1022.42|1019.62|0
1655791870000|2022-06-21 06:11:10|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|1022.55|1019.75|0
1655791880000|2022-06-21 06:11:20|1022.42|1019.62|1022.55|1019.75|1022.55|1019.75|1022.42|1019.62|0
1655791890000|2022-06-21 06:11:30|1022.42|1019.62|1023.42|1020.62|1023.42|1020.62|1022.42|1019.62|0
1655791900000|2022-06-21 06:11:40|1023.17|1020.37|1023.67|1020.87|1023.67|1020.87|1023.17|1020.37|0
1655791910000|2022-06-21 06:11:50|1023.55|1020.75|1023.3|1020.5|1023.55|1020.75|1023.17|1020.37|0
1655791920000|2022-06-21 06:12:00|1023.17|1020.37|1023.42|1020.62|1023.42|1020.62|1023.17|1020.37|0
1655791930000|2022-06-21 06:12:10|1023.3|1020.5|1023.91|1021.11|1023.91|1021.11|1023.3|1020.5|0
1655791940000|2022-06-21 06:12:20|1024.04|1021.24|1023.91|1021.11|1024.04|1021.24|1023.91|1021.11|0
1655791950000|2022-06-21 06:12:30|1023.67|1020.87|1023.67|1020.87|1023.79|1020.99|1023.67|1020.87|0
1655791960000|2022-06-21 06:12:40|1023.91|1021.11|1023.67|1020.87|1023.91|1021.11|1023.67|1020.87|0
1655791970000|2022-06-21 06:12:50|1023.91|1021.11|1023.91|1021.11|1023.91|1021.11|1023.91|1021.11|0
1655791980000|2022-06-21 06:13:00|1023.79|1020.99|1023.91|1021.11|1023.91|1021.11|1023.79|1020.99|0
1655792000000|2022-06-21 06:13:20|1024.04|1021.24|1024.16|1021.36|1024.16|1021.36|1024.04|1021.24|0
1655792010000|2022-06-21 06:13:30|1024.04|1021.24|1024.41|1021.61|1024.41|1021.61|1024.04|1021.24|0
1655792020000|2022-06-21 06:13:40|1024.66|1021.86|1025.16|1022.36|1025.16|1022.36|1024.66|1021.86|0
1655792030000|2022-06-21 06:13:50|1025.04|1022.24|1025.04|1022.24|1025.16|1022.36|1024.91|1022.11|0
1655792040000|2022-06-21 06:14:00|1024.91|1022.11|1025.04|1022.24|1025.16|1022.36|1024.91|1022.11|0
1655792050000|2022-06-21 06:14:10|1024.66|1021.86|1024.66|1021.86|1024.66|1021.86|1024.41|1021.61|0
1655792060000|2022-06-21 06:14:20|1024.41|1021.61|1025.16|1022.36|1025.16|1022.36|1024.41|1021.61|0
1655792070000|2022-06-21 06:14:30|1024.91|1022.11|1024.91|1022.11|1025.04|1022.24|1024.91|1022.11|0
1655792080000|2022-06-21 06:14:40|1024.66|1021.86|1024.91|1022.11|1024.91|1022.11|1024.66|1021.86|0
1655792100000|2022-06-21 06:15:00|1025.04|1022.24|1025.29|1022.49|1025.29|1022.49|1025.04|1022.24|0
1655792110000|2022-06-21 06:15:10|1025.16|1022.36|1024.79|1021.99|1025.16|1022.36|1024.79|1021.99|0
1655792120000|2022-06-21 06:15:20|1024.91|1022.11|1024.54|1021.74|1024.91|1022.11|1024.54|1021.74|0
1655792130000|2022-06-21 06:15:30|1024.66|1021.86|1024.66|1021.86|1024.66|1021.86|1024.66|1021.86|0
1655792140000|2022-06-21 06:15:40|1024.54|1021.74|1024.54|1021.74|1024.54|1021.74|1024.54|1021.74|0
1655792150000|2022-06-21 06:15:50|1024.41|1021.61|1024.16|1021.36|1024.41|1021.61|1024.16|1021.36|0
1655792160000|2022-06-21 06:16:00|1023.91|1021.11|1024.04|1021.24|1024.16|1021.36|1023.91|1021.11|0
1655792170000|2022-06-21 06:16:10|1023.91|1021.11|1023.91|1021.11|1023.91|1021.11|1023.79|1020.99|0
1655792180000|2022-06-21 06:16:20|1023.79|1020.99|1023.91|1021.11|1023.91|1021.11|1023.79|1020.99|0
1655792190000|2022-06-21 06:16:30|1023.79|1020.99|1023.79|1020.99|1023.91|1021.11|1023.79|1020.99|0
1655792200000|2022-06-21 06:16:40|1023.91|1021.11|1023.91|1021.11|1023.91|1021.11|1023.91|1021.11|0
1655792210000|2022-06-21 06:16:50|1023.79|1020.99|1023.91|1021.11|1023.91|1021.11|1023.79|1020.99|0
1655792220000|2022-06-21 06:17:00|1023.67|1020.87|1023.17|1020.37|1023.67|1020.87|1023.17|1020.37|0
1655792230000|2022-06-21 06:17:10|1023.05|1020.25|1023.17|1020.37|1023.17|1020.37|1022.92|1020.12|0
1655792240000|2022-06-21 06:17:20|1022.92|1020.12|1022.55|1019.75|1022.92|1020.12|1022.55|1019.75|0
1655792250000|2022-06-21 06:17:30|1022.67|1019.87|1023.17|1020.37|1023.17|1020.37|1022.67|1019.87|0
1655792260000|2022-06-21 06:17:40|1023.42|1020.62|1023.42|1020.62|1023.42|1020.62|1023.42|1020.62|0
1655792270000|2022-06-21 06:17:50|1023.55|1020.75|1023.67|1020.87|1023.67|1020.87|1023.42|1020.62|0
1655792280000|2022-06-21 06:18:00|1023.42|1020.62|1023.05|1020.25|1023.42|1020.62|1023.05|1020.25|0
1655792290000|2022-06-21 06:18:10|1022.92|1020.12|1023.3|1020.5|1023.42|1020.62|1022.92|1020.12|0
1655792300000|2022-06-21 06:18:20|1023.17|1020.37|1023.67|1020.87|1023.67|1020.87|1023.17|1020.37|0
1655792310000|2022-06-21 06:18:30|1023.55|1020.75|1023.55|1020.75|1023.67|1020.87|1023.55|1020.75|0
1655792320000|2022-06-21 06:18:40|1023.67|1020.87|1023.05|1020.25|1023.79|1020.99|1023.05|1020.25|0
1655792330000|2022-06-21 06:18:50|1023.3|1020.5|1023.17|1020.37|1023.55|1020.75|1023.17|1020.37|0
1655792340000|2022-06-21 06:19:00|1023.55|1020.75|1023.67|1020.87|1023.67|1020.87|1023.42|1020.62|0
1655792350000|2022-06-21 06:19:10|1023.91|1021.11|1023.91|1021.11|1023.91|1021.11|1023.67|1020.87|0
1655792360000|2022-06-21 06:19:20|1024.16|1021.36|1024.16|1021.36|1024.16|1021.36|1024.16|1021.36|0
1655792370000|2022-06-21 06:19:30|1023.79|1020.99|1023.91|1021.11|1023.91|1021.11|1023.79|1020.99|0
1655792380000|2022-06-21 06:19:40|1023.67|1020.87|1023.42|1020.62|1023.67|1020.87|1023.42|1020.62|0
1655792390000|2022-06-21 06:19:50|1023.3|1020.5|1024.04|1021.24|1024.04|1021.24|1023.3|1020.5|0
1655792400000|2022-06-21 06:20:00|1024.41|1021.61|1024.54|1021.74|1024.66|1021.86|1024.41|1021.61|0
1655792410000|2022-06-21 06:20:10|1024.41|1021.61|1024.54|1021.74|1024.54|1021.74|1024.41|1021.61|0
1655792420000|2022-06-21 06:20:20|1023.91|1021.11|1024.04|1021.24|1024.16|1021.36|1023.91|1021.11|0
1655792430000|2022-06-21 06:20:30|1023.79|1020.99|1023.91|1021.11|1023.91|1021.11|1023.79|1020.99|0
1655792440000|2022-06-21 06:20:40|1023.42|1020.62|1024.41|1021.61|1024.41|1021.61|1023.42|1020.62|0
1655792460000|2022-06-21 06:21:00|1024.66|1021.86|1024.66|1021.86|1024.66|1021.86|1024.66|1021.86|0
1655792470000|2022-06-21 06:21:10|1024.79|1021.99|1024.79|1021.99|1024.91|1022.11|1024.79|1021.99|0
1655792480000|2022-06-21 06:21:20|1024.66|1021.86|1024.54|1021.74|1024.66|1021.86|1024.41|1021.61|0
1655792490000|2022-06-21 06:21:30|1024.41|1021.61|1024.41|1021.61|1024.41|1021.61|1024.41|1021.61|0
1655792500000|2022-06-21 06:21:40|1024.16|1021.36|1024.16|1021.36|1024.16|1021.36|1024.16|1021.36|0
1655792510000|2022-06-21 06:21:50|1024.29|1021.49|1024.16|1021.36|1024.29|1021.49|1024.16|1021.36|0
1655792520000|2022-06-21 06:22:00|1024.29|1021.49|1024.54|1021.74|1024.54|1021.74|1024.29|1021.49|0
1655792530000|2022-06-21 06:22:10|1024.91|1022.11|1025.16|1022.36|1025.16|1022.36|1024.91|1022.11|0
1655792540000|2022-06-21 06:22:20|1025.4|1022.6|1024.54|1021.74|1025.4|1022.6|1024.54|1021.74|0
1655792550000|2022-06-21 06:22:30|1024.66|1021.86|1025.16|1022.36|1025.16|1022.36|1024.66|1021.86|0
1655792570000|2022-06-21 06:22:50|1024.91|1022.11|1024.66|1021.86|1025.16|1022.36|1024.66|1021.86|0
1655792580000|2022-06-21 06:23:00|1024.41|1021.61|1024.79|1021.99|1024.91|1022.11|1024.41|1021.61|0
1655792590000|2022-06-21 06:23:10|1024.91|1022.11|1024.66|1021.86|1024.91|1022.11|1024.66|1021.86|0
1655792600000|2022-06-21 06:23:20|1024.54|1021.74|1024.41|1021.61|1024.66|1021.86|1024.41|1021.61|0
1655792610000|2022-06-21 06:23:30|1024.66|1021.86|1024.91|1022.11|1024.91|1022.11|1024.66|1021.86|0
1655792620000|2022-06-21 06:23:40|1025.4|1022.6|1025.65|1022.85|1025.65|1022.85|1025.16|1022.36|0
1655792630000|2022-06-21 06:23:50|1025.78|1022.98|1026.03|1023.23|1026.03|1023.23|1025.78|1022.98|0
1655792640000|2022-06-21 06:24:00|1025.9|1023.1|1025.9|1023.1|1025.9|1023.1|1025.65|1022.85|0
1655792650000|2022-06-21 06:24:10|1026.03|1023.23|1025.9|1023.1|1026.03|1023.23|1025.9|1023.1|0
1655792660000|2022-06-21 06:24:20|1026.15|1023.35|1026.15|1023.35|1026.15|1023.35|1026.15|1023.35|0
1655792670000|2022-06-21 06:24:30|1026.4|1023.6|1026.4|1023.6|1026.4|1023.6|1026.4|1023.6|0
1655792680000|2022-06-21 06:24:40|1026.28|1023.48|1026.4|1023.6|1026.4|1023.6|1026.15|1023.35|0
1655792690000|2022-06-21 06:24:50|1026.15|1023.35|1025.9|1023.1|1026.15|1023.35|1025.9|1023.1|0
1655792700000|2022-06-21 06:25:00|1025.65|1022.85|1025.4|1022.6|1025.65|1022.85|1025.4|1022.6|0
1655792710000|2022-06-21 06:25:10|1025.16|1022.36|1025.16|1022.36|1025.16|1022.36|1025.16|1022.36|0
1655792720000|2022-06-21 06:25:20|1025.65|1022.85|1025.65|1022.85|1025.65|1022.85|1025.65|1022.85|0
1655792730000|2022-06-21 06:25:30|1026.15|1023.35|1026.15|1023.35|1026.15|1023.35|1026.15|1023.35|0
1655792740000|2022-06-21 06:25:40|1026.65|1023.85|1027.39|1024.59|1027.39|1024.59|1026.65|1023.85|0
1655792750000|2022-06-21 06:25:50|1027.14|1024.34|1027.39|1024.59|1027.39|1024.59|1027.14|1024.34|0
1655792760000|2022-06-21 06:26:00|1027.14|1024.34|1027.14|1024.34|1027.39|1024.59|1027.14|1024.34|0
1655792770000|2022-06-21 06:26:10|1026.65|1023.85|1026.03|1023.23|1026.65|1023.85|1026.03|1023.23|0
1655792780000|2022-06-21 06:26:20|1025.9|1023.1|1025.65|1022.85|1025.9|1023.1|1025.65|1022.85|0
1655792790000|2022-06-21 06:26:30|1025.78|1022.98|1025.65|1022.85|1025.78|1022.98|1025.65|1022.85|0
1655792800000|2022-06-21 06:26:40|1025.9|1023.1|1026.4|1023.6|1026.4|1023.6|1025.9|1023.1|0
1655792810000|2022-06-21 06:26:50|1026.15|1023.35|1026.15|1023.35|1026.15|1023.35|1026.03|1023.23|0
1655792820000|2022-06-21 06:27:00|1025.9|1023.1|1025.78|1022.98|1025.9|1023.1|1025.65|1022.85|0
1655792830000|2022-06-21 06:27:10|1025.65|1022.85|1025.16|1022.36|1025.65|1022.85|1025.16|1022.36|0
1655792840000|2022-06-21 06:27:20|1025.4|1022.6|1025.16|1022.36|1025.4|1022.6|1025.16|1022.36|0
1655792850000|2022-06-21 06:27:30|1025.4|1022.6|1025.4|1022.6|1025.53|1022.73|1025.4|1022.6|0
1655792860000|2022-06-21 06:27:40|1025.16|1022.36|1025.78|1022.98|1025.78|1022.98|1025.16|1022.36|0
1655792870000|2022-06-21 06:27:50|1025.9|1023.1|1026.15|1023.35|1026.15|1023.35|1025.9|1023.1|0
1655792880000|2022-06-21 06:28:00|1025.9|1023.1|1025.9|1023.1|1025.9|1023.1|1025.65|1022.85|0
1655792890000|2022-06-21 06:28:10|1026.03|1023.23|1025.65|1022.85|1026.03|1023.23|1025.65|1022.85|0
1655792900000|2022-06-21 06:28:20|1025.53|1022.73|1025.9|1023.1|1025.9|1023.1|1025.53|1022.73|0
1655792910000|2022-06-21 06:28:30|1025.65|1022.85|1025.16|1022.36|1025.65|1022.85|1025.16|1022.36|0
1655792920000|2022-06-21 06:28:40|1025.04|1022.24|1024.91|1022.11|1025.04|1022.24|1024.91|1022.11|0
1655792930000|2022-06-21 06:28:50|1025.29|1022.49|1024.66|1021.86|1025.29|1022.49|1024.66|1021.86|0
1655792940000|2022-06-21 06:29:00|1024.79|1021.99|1024.66|1021.86|1024.79|1021.99|1024.66|1021.86|0
1655792950000|2022-06-21 06:29:10|1024.91|1022.11|1025.16|1022.36|1025.29|1022.49|1024.91|1022.11|0
1655792960000|2022-06-21 06:29:20|1025.29|1022.49|1025.4|1022.6|1025.4|1022.6|1025.29|1022.49|0
1655792970000|2022-06-21 06:29:30|1025.65|1022.85|1025.65|1022.85|1025.65|1022.85|1025.65|1022.85|0
1655792980000|2022-06-21 06:29:40|1025.4|1022.6|1025.4|1022.6|1025.4|1022.6|1025.16|1022.36|0
1655792990000|2022-06-21 06:29:50|1025.9|1023.1|1025.9|1023.1|1025.9|1023.1|1025.65|1022.85|0
1655793000000|2022-06-21 06:30:00|1026.28|1023.48|1026.03|1023.23|1026.28|1023.48|1026.03|1023.23|0
1655793010000|2022-06-21 06:30:10|1026.15|1023.35|1026.4|1023.6|1026.4|1023.6|1025.9|1023.1|0
1655793020000|2022-06-21 06:30:20|1026.65|1023.85|1026.65|1023.85|1026.65|1023.85|1026.53|1023.73|0
1655793030000|2022-06-21 06:30:30|1026.53|1023.73|1026.9|1024.1|1026.9|1024.1|1026.53|1023.73|0
1655793040000|2022-06-21 06:30:40|1026.78|1023.98|1026.9|1024.1|1026.9|1024.1|1026.78|1023.98|0
1655793050000|2022-06-21 06:30:50|1027.14|1024.34|1027.14|1024.34|1027.14|1024.34|1026.9|1024.1|0
1655793060000|2022-06-21 06:31:00|1027.03|1024.23|1027.14|1024.34|1027.14|1024.34|1026.65|1023.85|0
1655793070000|2022-06-21 06:31:10|1026.9|1024.1|1028.02|1025.22|1028.02|1025.22|1026.65|1023.85|0
1655793080000|2022-06-21 06:31:20|1027.64|1024.84|1027.39|1024.59|1027.64|1024.84|1027.39|1024.59|0
1655793090000|2022-06-21 06:31:30|1027.14|1024.34|1027.39|1024.59|1027.39|1024.59|1027.14|1024.34|0
1655793100000|2022-06-21 06:31:40|1027.89|1025.09|1028.14|1025.34|1028.14|1025.34|1027.89|1025.09|0
1655793110000|2022-06-21 06:31:50|1027.89|1025.09|1027.89|1025.09|1027.89|1025.09|1027.89|1025.09|0
1655793120000|2022-06-21 06:32:00|1027.52|1024.72|1027.39|1024.59|1027.64|1024.84|1027.39|1024.59|0
1655793130000|2022-06-21 06:32:10|1027.52|1024.72|1028.14|1025.34|1028.14|1025.34|1027.52|1024.72|0
1655793140000|2022-06-21 06:32:20|1028.02|1025.22|1028.02|1025.22|1028.02|1025.22|1028.02|1025.22|0
1655793150000|2022-06-21 06:32:30|1027.89|1025.09|1027.64|1024.84|1027.89|1025.09|1027.64|1024.84|0
1655793160000|2022-06-21 06:32:40|1027.52|1024.72|1027.52|1024.72|1027.52|1024.72|1027.52|1024.72|0
1655793170000|2022-06-21 06:32:50|1027.89|1025.09|1027.64|1024.84|1027.89|1025.09|1027.64|1024.84|0
1655793180000|2022-06-21 06:33:00|1027.52|1024.72|1027.52|1024.72|1027.52|1024.72|1027.39|1024.59|0
1655793190000|2022-06-21 06:33:10|1027.39|1024.59|1027.03|1024.23|1027.39|1024.59|1027.03|1024.23|0
1655793200000|2022-06-21 06:33:20|1027.77|1024.97|1027.64|1024.84|1027.77|1024.97|1027.64|1024.84|0
1655793220000|2022-06-21 06:33:40|1027.89|1025.09|1027.89|1025.09|1027.89|1025.09|1027.89|1025.09|0
1655793230000|2022-06-21 06:33:50|1028.13|1025.33|1028.16|1025.36|1028.19|1025.39|1028.13|1025.33|0
1655793240000|2022-06-21 06:34:00|1027.92|1025.12|1027.67|1024.87|1028.16|1025.36|1027.67|1024.87|0
1655793260000|2022-06-21 06:34:20|1027.92|1025.12|1027.92|1025.12|1028.04|1025.24|1027.92|1025.12|0
1655793270000|2022-06-21 06:34:30|1028.16|1025.36|1028.16|1025.36|1028.29|1025.49|1028.16|1025.36|0
1655793280000|2022-06-21 06:34:40|1028.41|1025.61|1028.16|1025.36|1028.41|1025.61|1028.16|1025.36|0
1655793290000|2022-06-21 06:34:50|1028.04|1025.24|1027.92|1025.12|1028.04|1025.24|1027.8|1025|0
1655793300000|2022-06-21 06:35:00|1027.67|1024.87|1027.8|1025|1027.8|1025|1027.67|1024.87|0
1655793310000|2022-06-21 06:35:10|1027.92|1025.12|1028.16|1025.36|1028.16|1025.36|1027.92|1025.12|0
1655793320000|2022-06-21 06:35:20|1028.29|1025.49|1029.04|1026.24|1029.04|1026.24|1028.29|1025.49|0
1655793330000|2022-06-21 06:35:30|1029.16|1026.36|1029.41|1026.61|1029.54|1026.74|1029.16|1026.36|0
1655793340000|2022-06-21 06:35:40|1029.29|1026.49|1028.66|1025.86|1029.29|1026.49|1028.66|1025.86|0
1655793350000|2022-06-21 06:35:50|1028.91|1026.11|1028.79|1025.99|1029.16|1026.36|1028.79|1025.99|0
1655793360000|2022-06-21 06:36:00|1028.91|1026.11|1028.41|1025.61|1028.91|1026.11|1028.41|1025.61|0
1655793370000|2022-06-21 06:36:10|1028.16|1025.36|1028.16|1025.36|1028.16|1025.36|1028.04|1025.24|0
1655793380000|2022-06-21 06:36:20|1028.41|1025.61|1028.66|1025.86|1028.66|1025.86|1028.41|1025.61|0
1655793390000|2022-06-21 06:36:30|1029.16|1026.36|1029.16|1026.36|1029.16|1026.36|1028.91|1026.11|0
1655793400000|2022-06-21 06:36:40|1029.41|1026.61|1029.29|1026.49|1029.41|1026.61|1029.29|1026.49|0
1655793410000|2022-06-21 06:36:50|1029.41|1026.61|1030.28|1027.48|1030.28|1027.48|1029.41|1026.61|0
1655793420000|2022-06-21 06:37:00|1030.65|1027.85|1030.15|1027.35|1030.65|1027.85|1030.15|1027.35|0
1655793430000|2022-06-21 06:37:10|1030.4|1027.6|1030.4|1027.6|1030.4|1027.6|1030.4|1027.6|0
1655793440000|2022-06-21 06:37:20|1030.65|1027.85|1029.9|1027.1|1030.65|1027.85|1029.9|1027.1|0
1655793460000|2022-06-21 06:37:40|1030.15|1027.35|1030.4|1027.6|1030.4|1027.6|1030.03|1027.23|0
1655793470000|2022-06-21 06:37:50|1030.9|1028.1|1030.9|1028.1|1030.9|1028.1|1030.65|1027.85|0
1655793480000|2022-06-21 06:38:00|1030.65|1027.85|1030.65|1027.85|1030.65|1027.85|1030.65|1027.85|0
1655793490000|2022-06-21 06:38:10|1030.4|1027.6|1030.53|1027.73|1030.53|1027.73|1030.4|1027.6|0
1655793500000|2022-06-21 06:38:20|1030.65|1027.85|1031.15|1028.35|1031.15|1028.35|1030.65|1027.85|0
1655793510000|2022-06-21 06:38:30|1031.39|1028.59|1030.9|1028.1|1031.39|1028.59|1030.9|1028.1|0
1655793520000|2022-06-21 06:38:40|1030.65|1027.85|1030.4|1027.6|1030.65|1027.85|1030.15|1027.35|0
1655793530000|2022-06-21 06:38:50|1030.53|1027.73|1031.39|1028.59|1031.39|1028.59|1030.53|1027.73|0
1655793540000|2022-06-21 06:39:00|1030.9|1028.1|1030.9|1028.1|1030.9|1028.1|1030.65|1027.85|0
1655793550000|2022-06-21 06:39:10|1031.15|1028.35|1031.15|1028.35|1031.39|1028.59|1031.15|1028.35|0
1655793560000|2022-06-21 06:39:20|1031.39|1028.59|1031.64|1028.84|1031.64|1028.84|1031.39|1028.59|0
1655793570000|2022-06-21 06:39:30|1031.39|1028.59|1030.65|1027.85|1031.39|1028.59|1030.65|1027.85|0
1655793580000|2022-06-21 06:39:40|1030.9|1028.1|1030.9|1028.1|1030.9|1028.1|1030.9|1028.1|0
1655793590000|2022-06-21 06:39:50|1030.65|1027.85|1030.65|1027.85|1030.65|1027.85|1030.65|1027.85|0
1655793600000|2022-06-21 06:40:00|1030.9|1028.1|1030.65|1027.85|1030.9|1028.1|1030.65|1027.85|0
1655793610000|2022-06-21 06:40:10|1030.9|1028.1|1030.9|1028.1|1030.9|1028.1|1030.9|1028.1|0
1655793620000|2022-06-21 06:40:20|1031.15|1028.35|1031.39|1028.59|1031.39|1028.59|1031.15|1028.35|0
1655793630000|2022-06-21 06:40:30|1031.15|1028.35|1030.65|1027.85|1031.15|1028.35|1030.4|1027.6|0
1655793640000|2022-06-21 06:40:40|1030.78|1027.98|1030.78|1027.98|1030.78|1027.98|1030.78|1027.98|0
1655793650000|2022-06-21 06:40:50|1030.65|1027.85|1030.9|1028.1|1030.9|1028.1|1030.65|1027.85|0
1655793660000|2022-06-21 06:41:00|1030.4|1027.6|1030.4|1027.6|1030.53|1027.73|1030.4|1027.6|0
1655793670000|2022-06-21 06:41:10|1030.53|1027.73|1030.78|1027.98|1030.78|1027.98|1030.4|1027.6|0
1655793680000|2022-06-21 06:41:20|1030.65|1027.85|1030.15|1027.35|1030.65|1027.85|1030.15|1027.35|0
1655793690000|2022-06-21 06:41:30|1029.78|1026.98|1029.78|1026.98|1029.78|1026.98|1029.78|1026.98|0
1655793700000|2022-06-21 06:41:40|1029.54|1026.74|1029.65|1026.85|1029.65|1026.85|1029.54|1026.74|0
1655793710000|2022-06-21 06:41:50|1029.9|1027.1|1029.9|1027.1|1029.9|1027.1|1029.9|1027.1|0
1655793720000|2022-06-21 06:42:00|1029.54|1026.74|1029.41|1026.61|1029.65|1026.85|1029.41|1026.61|0
1655793740000|2022-06-21 06:42:20|1029.29|1026.49|1029.41|1026.61|1029.41|1026.61|1029.29|1026.49|0
1655793750000|2022-06-21 06:42:30|1029.54|1026.74|1029.65|1026.85|1029.9|1027.1|1029.54|1026.74|0
1655793760000|2022-06-21 06:42:40|1029.54|1026.74|1029.41|1026.61|1029.54|1026.74|1029.41|1026.61|0
1655793770000|2022-06-21 06:42:50|1029.78|1026.98|1029.65|1026.85|1029.9|1027.1|1029.65|1026.85|0
1655793780000|2022-06-21 06:43:00|1029.54|1026.74|1029.16|1026.36|1029.54|1026.74|1029.16|1026.36|0
1655793790000|2022-06-21 06:43:10|1029.04|1026.24|1028.91|1026.11|1029.04|1026.24|1028.91|1026.11|0
1655793800000|2022-06-21 06:43:20|1028.79|1025.99|1028.79|1025.99|1028.79|1025.99|1028.66|1025.86|0
1655793810000|2022-06-21 06:43:30|1028.66|1025.86|1029.16|1026.36|1029.16|1026.36|1028.66|1025.86|0
1655793820000|2022-06-21 06:43:40|1029.54|1026.74|1029.54|1026.74|1029.54|1026.74|1029.54|1026.74|0
1655793830000|2022-06-21 06:43:50|1029.41|1026.61|1029.04|1026.24|1029.41|1026.61|1029.04|1026.24|0
1655793840000|2022-06-21 06:44:00|1028.91|1026.11|1029.16|1026.36|1029.16|1026.36|1028.91|1026.11|0
1655793850000|2022-06-21 06:44:10|1029.29|1026.49|1029.41|1026.61|1029.41|1026.61|1029.29|1026.49|0
1655793860000|2022-06-21 06:44:20|1029.54|1026.74|1029.65|1026.85|1029.65|1026.85|1029.41|1026.61|0
1655793870000|2022-06-21 06:44:30|1029.41|1026.61|1029.16|1026.36|1029.41|1026.61|1029.16|1026.36|0
1655793880000|2022-06-21 06:44:40|1029.29|1026.49|1029.29|1026.49|1029.41|1026.61|1029.16|1026.36|0
1655793890000|2022-06-21 06:44:50|1029.41|1026.61|1029.65|1026.85|1029.65|1026.85|1029.41|1026.61|0
1655793900000|2022-06-21 06:45:00|1029.54|1026.74|1029.41|1026.61|1029.54|1026.74|1029.41|1026.61|0
1655793920000|2022-06-21 06:45:20|1029.65|1026.85|1029.04|1026.24|1029.65|1026.85|1029.04|1026.24|0
1655793930000|2022-06-21 06:45:30|1029.16|1026.36|1029.29|1026.49|1029.29|1026.49|1028.91|1026.11|0
1655793940000|2022-06-21 06:45:40|1029.41|1026.61|1029.41|1026.61|1029.65|1026.85|1029.41|1026.61|0
1655793950000|2022-06-21 06:45:50|1029.16|1026.36|1029.16|1026.36|1029.16|1026.36|1029.16|1026.36|0
1655793960000|2022-06-21 06:46:00|1029.41|1026.61|1029.41|1026.61|1029.41|1026.61|1029.41|1026.61|0
1655793970000|2022-06-21 06:46:10|1029.54|1026.74|1029.54|1026.74|1029.54|1026.74|1029.54|1026.74|0
1655793980000|2022-06-21 06:46:20|1029.65|1026.85|1029.54|1026.74|1029.65|1026.85|1029.54|1026.74|0
1655793990000|2022-06-21 06:46:30|1029.65|1026.85|1029.54|1026.74|1029.65|1026.85|1029.41|1026.61|0
1655794000000|2022-06-21 06:46:40|1029.41|1026.61|1029.41|1026.61|1029.54|1026.74|1029.41|1026.61|0
1655794010000|2022-06-21 06:46:50|1029.16|1026.36|1029.16|1026.36|1029.16|1026.36|1029.16|1026.36|0
1655794020000|2022-06-21 06:47:00|1029.41|1026.61|1029.41|1026.61|1029.41|1026.61|1029.41|1026.61|0
1655794030000|2022-06-21 06:47:10|1029.16|1026.36|1029.04|1026.24|1029.16|1026.36|1028.91|1026.11|0
1655794040000|2022-06-21 06:47:20|1028.91|1026.11|1028.66|1025.86|1029.29|1026.49|1028.66|1025.86|0
1655794060000|2022-06-21 06:47:40|1028.54|1025.74|1028.16|1025.36|1028.54|1025.74|1028.16|1025.36|0
1655794070000|2022-06-21 06:47:50|1028.04|1025.24|1027.91|1025.11|1028.16|1025.36|1027.91|1025.11|0
1655794080000|2022-06-21 06:48:00|1027.67|1024.87|1027.05|1024.25|1027.67|1024.87|1027.05|1024.25|0
1655794090000|2022-06-21 06:48:10|1026.92|1024.12|1026.42|1023.62|1026.92|1024.12|1026.42|1023.62|0
1655794100000|2022-06-21 06:48:20|1026.67|1023.87|1026.92|1024.12|1026.92|1024.12|1026.67|1023.87|0
1655794110000|2022-06-21 06:48:30|1027.05|1024.25|1027.05|1024.25|1027.05|1024.25|1026.92|1024.12|0
1655794120000|2022-06-21 06:48:40|1027.17|1024.37|1026.8|1024|1027.17|1024.37|1026.8|1024|0
1655794130000|2022-06-21 06:48:50|1026.92|1024.12|1026.67|1023.87|1026.92|1024.12|1026.67|1023.87|0
1655794140000|2022-06-21 06:49:00|1026.42|1023.62|1026.42|1023.62|1026.42|1023.62|1026.18|1023.38|0
1655794150000|2022-06-21 06:49:10|1026.67|1023.87|1026.67|1023.87|1026.67|1023.87|1026.67|1023.87|0
1655794160000|2022-06-21 06:49:20|1026.8|1024|1026.67|1023.87|1026.8|1024|1026.42|1023.62|0
1655794170000|2022-06-21 06:49:30|1026.42|1023.62|1025.93|1023.13|1026.42|1023.62|1025.93|1023.13|0
1655794180000|2022-06-21 06:49:40|1025.68|1022.88|1025.93|1023.13|1025.93|1023.13|1025.68|1022.88|0
1655794190000|2022-06-21 06:49:50|1025.68|1022.88|1025.68|1022.88|1025.68|1022.88|1025.68|1022.88|0
1655794200000|2022-06-21 06:50:00|1025.81|1023.01|1025.56|1022.76|1025.81|1023.01|1025.56|1022.76|0
1655794210000|2022-06-21 06:50:10|1025.68|1022.88|1025.68|1022.88|1025.68|1022.88|1025.68|1022.88|0
1655794220000|2022-06-21 06:50:20|1025.56|1022.76|1025.68|1022.88|1025.68|1022.88|1025.56|1022.76|0
1655794230000|2022-06-21 06:50:30|1025.56|1022.76|1025.56|1022.76|1025.56|1022.76|1025.56|1022.76|0
1655794240000|2022-06-21 06:50:40|1025.43|1022.63|1026.18|1023.38|1026.18|1023.38|1025.43|1022.63|0
1655794250000|2022-06-21 06:50:50|1026.06|1023.26|1026.18|1023.38|1026.18|1023.38|1026.06|1023.26|0
1655794260000|2022-06-21 06:51:00|1025.93|1023.13|1026.06|1023.26|1026.06|1023.26|1025.93|1023.13|0
1655794270000|2022-06-21 06:51:10|1026.18|1023.38|1026.3|1023.5|1026.3|1023.5|1026.18|1023.38|0
1655794280000|2022-06-21 06:51:20|1026.42|1023.62|1026.55|1023.75|1026.55|1023.75|1026.3|1023.5|0
1655794290000|2022-06-21 06:51:30|1026.42|1023.62|1026.42|1023.62|1026.42|1023.62|1026.42|1023.62|0
1655794300000|2022-06-21 06:51:40|1026.06|1023.26|1025.93|1023.13|1026.18|1023.38|1025.93|1023.13|0
1655794320000|2022-06-21 06:52:00|1025.68|1022.88|1025.68|1022.88|1025.68|1022.88|1025.68|1022.88|0
1655794330000|2022-06-21 06:52:10|1025.93|1023.13|1025.93|1023.13|1026.18|1023.38|1025.93|1023.13|0
1655794340000|2022-06-21 06:52:20|1025.68|1022.88|1025.43|1022.63|1025.68|1022.88|1025.43|1022.63|0
1655794360000|2022-06-21 06:52:40|1025.56|1022.76|1025.56|1022.76|1025.56|1022.76|1025.56|1022.76|0
1655794370000|2022-06-21 06:52:50|1025.43|1022.63|1025.43|1022.63|1025.56|1022.76|1025.43|1022.63|0
1655794380000|2022-06-21 06:53:00|1025.56|1022.76|1025.56|1022.76|1025.56|1022.76|1025.56|1022.76|0
1655794390000|2022-06-21 06:53:10|1025.43|1022.63|1025.68|1022.88|1025.68|1022.88|1025.43|1022.63|0
1655794400000|2022-06-21 06:53:20|1025.56|1022.76|1025.68|1022.88|1025.68|1022.88|1025.43|1022.63|0
1655794410000|2022-06-21 06:53:30|1025.81|1023.01|1025.93|1023.13|1025.93|1023.13|1025.81|1023.01|0
1655794420000|2022-06-21 06:53:40|1025.81|1023.01|1025.56|1022.76|1025.81|1023.01|1025.56|1022.76|0
1655794430000|2022-06-21 06:53:50|1025.68|1022.88|1025.93|1023.13|1026.06|1023.26|1025.68|1022.88|0
1655794440000|2022-06-21 06:54:00|1025.68|1022.88|1025.18|1022.38|1025.68|1022.88|1025.18|1022.38|0
1655794450000|2022-06-21 06:54:10|1024.93|1022.13|1024.93|1022.13|1025.18|1022.38|1024.93|1022.13|0
1655794460000|2022-06-21 06:54:20|1024.68|1021.88|1024.68|1021.88|1024.81|1022.01|1024.68|1021.88|0
1655794470000|2022-06-21 06:54:30|1024.93|1022.13|1024.93|1022.13|1024.93|1022.13|1024.81|1022.01|0
1655794480000|2022-06-21 06:54:40|1024.81|1022.01|1025.06|1022.26|1025.06|1022.26|1024.81|1022.01|0
1655794490000|2022-06-21 06:54:50|1024.93|1022.13|1024.93|1022.13|1025.06|1022.26|1024.93|1022.13|0
1655794500000|2022-06-21 06:55:00|1025.68|1022.88|1024.93|1022.13|1025.68|1022.88|1024.93|1022.13|0
1655794510000|2022-06-21 06:55:10|1025.06|1022.26|1025.68|1022.88|1025.68|1022.88|1024.93|1022.13|0
1655794520000|2022-06-21 06:55:20|1025.43|1022.63|1025.68|1022.88|1025.68|1022.88|1025.43|1022.63|0
1655794530000|2022-06-21 06:55:30|1025.81|1023.01|1026.3|1023.5|1026.42|1023.62|1025.81|1023.01|0
1655794540000|2022-06-21 06:55:40|1026.17|1023.37|1025.93|1023.13|1026.17|1023.37|1025.93|1023.13|0
1655794550000|2022-06-21 06:55:50|1025.68|1022.88|1025.56|1022.76|1025.68|1022.88|1025.43|1022.63|0
1655794560000|2022-06-21 06:56:00|1025.43|1022.63|1025.18|1022.38|1025.43|1022.63|1025.18|1022.38|0
1655794570000|2022-06-21 06:56:10|1025.06|1022.26|1025.18|1022.38|1025.18|1022.38|1025.06|1022.26|0
1655794580000|2022-06-21 06:56:20|1025.06|1022.26|1024.56|1021.76|1025.18|1022.38|1024.56|1021.76|0
1655794590000|2022-06-21 06:56:30|1024.68|1021.88|1025.18|1022.38|1025.18|1022.38|1024.68|1021.88|0
1655794610000|2022-06-21 06:56:50|1025.56|1022.76|1025.56|1022.76|1025.56|1022.76|1025.56|1022.76|0
1655794620000|2022-06-21 06:57:00|1025.43|1022.63|1025.56|1022.76|1025.56|1022.76|1025.43|1022.63|0
1655794630000|2022-06-21 06:57:10|1025.68|1022.88|1025.81|1023.01|1025.81|1023.01|1025.68|1022.88|0
1655794640000|2022-06-21 06:57:20|1025.68|1022.88|1025.31|1022.51|1025.68|1022.88|1025.31|1022.51|0
1655794650000|2022-06-21 06:57:30|1025.18|1022.38|1025.31|1022.51|1025.31|1022.51|1025.18|1022.38|0
1655794660000|2022-06-21 06:57:40|1025.43|1022.63|1024.68|1021.88|1025.43|1022.63|1024.68|1021.88|0
1655794670000|2022-06-21 06:57:50|1024.93|1022.13|1025.06|1022.26|1025.18|1022.38|1024.93|1022.13|0
1655794680000|2022-06-21 06:58:00|1025.18|1022.38|1024.93|1022.13|1025.18|1022.38|1024.93|1022.13|0
1655794690000|2022-06-21 06:58:10|1025.06|1022.26|1025.43|1022.63|1025.43|1022.63|1025.06|1022.26|0
1655794700000|2022-06-21 06:58:20|1025.56|1022.76|1025.68|1022.88|1025.68|1022.88|1025.56|1022.76|0
1655794710000|2022-06-21 06:58:30|1025.31|1022.51|1025.68|1022.88|1025.68|1022.88|1025.31|1022.51|0
1655794720000|2022-06-21 06:58:40|1025.81|1023.01|1025.81|1023.01|1025.81|1023.01|1025.68|1022.88|0
1655794730000|2022-06-21 06:58:50|1026.06|1023.26|1026.3|1023.5|1026.3|1023.5|1026.06|1023.26|0
1655794740000|2022-06-21 06:59:00|1026.06|1023.26|1026.06|1023.26|1026.06|1023.26|1025.93|1023.13|0
1655794750000|2022-06-21 06:59:10|1026.17|1023.37|1025.68|1022.88|1026.17|1023.37|1025.68|1022.88|0
1655794760000|2022-06-21 06:59:20|1025.81|1023.01|1026.3|1023.5|1026.3|1023.5|1025.81|1023.01|0
1655794770000|2022-06-21 06:59:30|1026.17|1023.37|1026.67|1023.87|1026.67|1023.87|1026.17|1023.37|0
1655794780000|2022-06-21 06:59:40|1026.55|1023.75|1025.68|1022.88|1026.55|1023.75|1025.68|1022.88|0
1655794790000|2022-06-21 06:59:50|1025.93|1023.13|1026.42|1023.62|1026.42|1023.62|1025.81|1023.01|0
1655794800000|2022-06-21 07:00:00|1027.42|1024.62|1026.8|1024|1027.42|1024.62|1026.8|1024|0
1655794810000|2022-06-21 07:00:10|1027.05|1024.25|1027.17|1024.37|1027.3|1024.5|1027.05|1024.25|0
1655794820000|2022-06-21 07:00:20|1026.67|1023.87|1026.67|1023.87|1027.17|1024.37|1026.55|1023.75|0
1655794830000|2022-06-21 07:00:30|1026.42|1023.62|1025.93|1023.13|1026.42|1023.62|1025.93|1023.13|0
1655794840000|2022-06-21 07:00:40|1026.06|1023.26|1026.17|1023.37|1026.17|1023.37|1026.06|1023.26|0
1655794850000|2022-06-21 07:00:50|1026.42|1023.62|1026.55|1023.75|1026.55|1023.75|1026.42|1023.62|0
1655794860000|2022-06-21 07:01:00|1026.3|1023.5|1026.92|1024.12|1026.92|1024.12|1026.3|1023.5|0
1655794870000|2022-06-21 07:01:10|1027.17|1024.37|1027.17|1024.37|1027.3|1024.5|1027.17|1024.37|0
1655794880000|2022-06-21 07:01:20|1027.05|1024.25|1026.67|1023.87|1027.05|1024.25|1026.67|1023.87|0
1655794890000|2022-06-21 07:01:30|1025.93|1023.13|1025.43|1022.63|1025.93|1023.13|1025.43|1022.63|0
1655794900000|2022-06-21 07:01:40|1025.18|1022.38|1025.18|1022.38|1025.43|1022.63|1025.18|1022.38|0
1655794910000|2022-06-21 07:01:50|1025.31|1022.51|1025.68|1022.88|1025.81|1023.01|1025.31|1022.51|0
1655794920000|2022-06-21 07:02:00|1025.56|1022.76|1025.93|1023.13|1025.93|1023.13|1025.56|1022.76|0
1655794930000|2022-06-21 07:02:10|1025.81|1023.01|1026.17|1023.37|1026.3|1023.5|1025.81|1023.01|0
1655794940000|2022-06-21 07:02:20|1025.93|1023.13|1025.93|1023.13|1025.93|1023.13|1025.93|1023.13|0
1655794950000|2022-06-21 07:02:30|1025.81|1023.01|1026.17|1023.37|1026.17|1023.37|1025.81|1023.01|0
1655794960000|2022-06-21 07:02:40|1026.42|1023.62|1025.93|1023.13|1026.42|1023.62|1025.68|1022.88|0
1655794970000|2022-06-21 07:02:50|1025.68|1022.88|1025.68|1022.88|1025.81|1023.01|1025.68|1022.88|0
1655794980000|2022-06-21 07:03:00|1025.81|1023.01|1026.17|1023.37|1026.42|1023.62|1025.81|1023.01|0
1655794990000|2022-06-21 07:03:10|1026.3|1023.5|1026.67|1023.87|1026.92|1024.12|1026.3|1023.5|0
1655795000000|2022-06-21 07:03:20|1026.8|1024|1026.55|1023.75|1026.8|1024|1026.42|1023.62|0
1655795010000|2022-06-21 07:03:30|1026.67|1023.87|1026.55|1023.75|1027.17|1024.37|1026.55|1023.75|0
1655795020000|2022-06-21 07:03:40|1026.17|1023.37|1026.67|1023.87|1026.67|1023.87|1026.17|1023.37|0
1655795030000|2022-06-21 07:03:50|1026.8|1024|1026.42|1023.62|1026.92|1024.12|1026.42|1023.62|0
1655795040000|2022-06-21 07:04:00|1026.3|1023.5|1025.68|1022.88|1026.3|1023.5|1025.68|1022.88|0
1655795050000|2022-06-21 07:04:10|1025.31|1022.51|1025.93|1023.13|1025.93|1023.13|1025.31|1022.51|0
1655795060000|2022-06-21 07:04:20|1025.68|1022.88|1026.17|1023.37|1026.17|1023.37|1025.68|1022.88|0
1655795070000|2022-06-21 07:04:30|1026.3|1023.5|1026.3|1023.5|1026.3|1023.5|1026.3|1023.5|0
1655795080000|2022-06-21 07:04:40|1026.42|1023.62|1026.42|1023.62|1026.42|1023.62|1026.17|1023.37|0
1655795090000|2022-06-21 07:04:50|1026.8|1024|1026.55|1023.75|1026.8|1024|1026.55|1023.75|0
1655795100000|2022-06-21 07:05:00|1026.35|1023.95|1025.36|1022.96|1026.35|1023.95|1025.36|1022.96|0
1655795110000|2022-06-21 07:05:10|1025.61|1023.21|1025.73|1023.33|1025.73|1023.33|1025.61|1023.21|0
1655795120000|2022-06-21 07:05:20|1025.97|1023.57|1026.47|1024.07|1026.47|1024.07|1025.97|1023.57|0
1655795130000|2022-06-21 07:05:30|1026.35|1023.95|1026.22|1023.82|1026.35|1023.95|1026.22|1023.82|0
1655795140000|2022-06-21 07:05:40|1025.97|1023.57|1026.47|1024.07|1026.72|1024.32|1025.97|1023.57|0
1655795150000|2022-06-21 07:05:50|1026.35|1023.95|1025.73|1023.33|1026.35|1023.95|1025.73|1023.33|0
1655795160000|2022-06-21 07:06:00|1025.36|1022.96|1024.73|1022.33|1025.36|1022.96|1024.73|1022.33|0
1655795170000|2022-06-21 07:06:10|1024.61|1022.21|1024.36|1021.96|1024.61|1022.21|1024.24|1021.84|0
1655795180000|2022-06-21 07:06:20|1024.24|1021.84|1024.61|1022.21|1024.73|1022.33|1024.24|1021.84|0
1655795190000|2022-06-21 07:06:30|1024.73|1022.33|1024.36|1021.96|1024.73|1022.33|1024.36|1021.96|0
1655795200000|2022-06-21 07:06:40|1024.48|1022.08|1024.73|1022.33|1024.73|1022.33|1024.48|1022.08|0
1655795210000|2022-06-21 07:06:50|1024.86|1022.46|1025.23|1022.83|1025.23|1022.83|1024.86|1022.46|0
1655795220000|2022-06-21 07:07:00|1025.11|1022.71|1024.73|1022.33|1025.11|1022.71|1024.73|1022.33|0
1655795230000|2022-06-21 07:07:10|1025.23|1022.83|1025.48|1023.08|1025.48|1023.08|1025.23|1022.83|0
1655795240000|2022-06-21 07:07:20|1025.73|1023.33|1025.73|1023.33|1025.73|1023.33|1025.61|1023.21|0
1655795250000|2022-06-21 07:07:30|1025.97|1023.57|1026.22|1023.82|1026.22|1023.82|1025.97|1023.57|0
1655795260000|2022-06-21 07:07:40|1025.73|1023.33|1025.61|1023.21|1025.73|1023.33|1025.23|1022.83|0
1655795270000|2022-06-21 07:07:50|1025.48|1023.08|1025.73|1023.33|1025.73|1023.33|1025.36|1022.96|0
1655795280000|2022-06-21 07:08:00|1025.48|1023.08|1025.36|1022.96|1025.48|1023.08|1025.23|1022.83|0
1655795290000|2022-06-21 07:08:10|1025.48|1023.08|1025.48|1023.08|1025.61|1023.21|1025.48|1023.08|0
1655795300000|2022-06-21 07:08:20|1025.23|1022.83|1025.11|1022.71|1025.36|1022.96|1025.11|1022.71|0
1655795310000|2022-06-21 07:08:30|1025.23|1022.83|1025.23|1022.83|1025.23|1022.83|1025.23|1022.83|0
1655795320000|2022-06-21 07:08:40|1024.86|1022.46|1024.73|1022.33|1024.98|1022.58|1024.73|1022.33|0
1655795330000|2022-06-21 07:08:50|1024.98|1022.58|1025.23|1022.83|1025.23|1022.83|1024.86|1022.46|0
1655795340000|2022-06-21 07:09:00|1025.11|1022.71|1024.86|1022.46|1025.11|1022.71|1024.86|1022.46|0
1655795350000|2022-06-21 07:09:10|1024.73|1022.33|1024.73|1022.33|1024.98|1022.58|1024.73|1022.33|0
1655795360000|2022-06-21 07:09:20|1024.98|1022.58|1025.23|1022.83|1025.36|1022.96|1024.98|1022.58|0
1655795370000|2022-06-21 07:09:30|1024.98|1022.58|1025.48|1023.08|1025.48|1023.08|1024.98|1022.58|0
1655795380000|2022-06-21 07:09:40|1025.36|1022.96|1025.23|1022.83|1025.36|1022.96|1025.23|1022.83|0
1655795390000|2022-06-21 07:09:50|1025.48|1023.08|1025.23|1022.83|1025.48|1023.08|1025.23|1022.83|0
1655795400000|2022-06-21 07:10:00|1025.48|1023.08|1025.11|1022.71|1025.48|1023.08|1024.98|1022.58|0
1655795410000|2022-06-21 07:10:10|1025.48|1023.08|1025.48|1023.08|1025.48|1023.08|1025.48|1023.08|0
1655795420000|2022-06-21 07:10:20|1025.36|1022.96|1025.23|1022.83|1025.36|1022.96|1025.23|1022.83|0
1655795430000|2022-06-21 07:10:30|1024.98|1022.58|1024.98|1022.58|1024.98|1022.58|1024.98|1022.58|0
1655795440000|2022-06-21 07:10:40|1025.11|1022.71|1024.98|1022.58|1025.11|1022.71|1024.73|1022.33|0
1655795450000|2022-06-21 07:10:50|1025.23|1022.83|1025.23|1022.83|1025.23|1022.83|1025.11|1022.71|0
1655795460000|2022-06-21 07:11:00|1025.48|1023.08|1025.36|1022.96|1025.48|1023.08|1025.36|1022.96|0
1655795470000|2022-06-21 07:11:10|1025.73|1023.33|1025.48|1023.08|1025.73|1023.33|1025.48|1023.08|0
1655795480000|2022-06-21 07:11:20|1025.61|1023.21|1025.73|1023.33|1025.73|1023.33|1025.61|1023.21|0
1655795490000|2022-06-21 07:11:30|1025.48|1023.08|1025.48|1023.08|1025.48|1023.08|1025.23|1022.83|0
1655795500000|2022-06-21 07:11:40|1025.61|1023.21|1025.73|1023.33|1025.86|1023.46|1025.61|1023.21|0
1655795510000|2022-06-21 07:11:50|1025.36|1022.96|1025.23|1022.83|1025.48|1023.08|1025.23|1022.83|0
1655795520000|2022-06-21 07:12:00|1024.98|1022.58|1024.98|1022.58|1024.98|1022.58|1024.73|1022.33|0
1655795530000|2022-06-21 07:12:10|1025.23|1022.83|1024.98|1022.58|1025.23|1022.83|1024.73|1022.33|0
1655795540000|2022-06-21 07:12:20|1024.48|1022.08|1023.99|1021.59|1024.48|1022.08|1023.99|1021.59|0
1655795550000|2022-06-21 07:12:30|1023.49|1021.09|1023.49|1021.09|1023.49|1021.09|1023.49|1021.09|0
1655795560000|2022-06-21 07:12:40|1023.74|1021.34|1023.99|1021.59|1023.99|1021.59|1023.49|1021.09|0
1655795570000|2022-06-21 07:12:50|1024.23|1021.83|1023.74|1021.34|1024.23|1021.83|1023.74|1021.34|0
1655795580000|2022-06-21 07:13:00|1023.49|1021.09|1023.37|1020.97|1023.49|1021.09|1023.24|1020.84|0
1655795590000|2022-06-21 07:13:10|1023.12|1020.72|1022.5|1020.1|1023.12|1020.72|1022.5|1020.1|0
1655795610000|2022-06-21 07:13:30|1022|1019.6|1022.5|1020.1|1022.5|1020.1|1021.75|1019.35|0
1655795620000|2022-06-21 07:13:40|1022.74|1020.34|1022.74|1020.34|1022.87|1020.47|1022.74|1020.34|0
1655795630000|2022-06-21 07:13:50|1023.37|1020.97|1022.5|1020.1|1023.37|1020.97|1022.5|1020.1|0
1655795640000|2022-06-21 07:14:00|1022.13|1019.73|1022|1019.6|1022.13|1019.73|1021.88|1019.48|0
1655795650000|2022-06-21 07:14:10|1021.88|1019.48|1022|1019.6|1022|1019.6|1021.88|1019.48|0
1655795660000|2022-06-21 07:14:20|1022.25|1019.85|1022.13|1019.73|1022.62|1020.22|1022.13|1019.73|0
1655795670000|2022-06-21 07:14:30|1022.25|1019.85|1021.75|1019.35|1022.25|1019.85|1021.75|1019.35|0
1655795680000|2022-06-21 07:14:40|1021.5|1019.1|1020.76|1018.36|1021.5|1019.1|1020.76|1018.36|0
1655795690000|2022-06-21 07:14:50|1020.26|1017.86|1020.39|1017.99|1020.39|1017.99|1020.26|1017.86|0
1655795700000|2022-06-21 07:15:00|1020.26|1017.86|1018.27|1015.87|1020.26|1017.86|1017.78|1015.38|0
1655795710000|2022-06-21 07:15:10|1019.02|1016.62|1019.02|1016.62|1019.02|1016.62|1019.02|1016.62|0
1655795720000|2022-06-21 07:15:20|1018.77|1016.37|1018.02|1015.62|1018.77|1016.37|1018.02|1015.62|0
1655795730000|2022-06-21 07:15:30|1017.9|1015.5|1017.78|1015.38|1017.9|1015.5|1017.78|1015.38|0
1655795740000|2022-06-21 07:15:40|1017.9|1015.5|1017.53|1015.13|1018.02|1015.62|1017.53|1015.13|0
1655795750000|2022-06-21 07:15:50|1017.66|1015.26|1017.66|1015.26|1017.78|1015.38|1017.53|1015.13|0
1655795760000|2022-06-21 07:16:00|1017.41|1015.01|1017.53|1015.13|1017.53|1015.13|1017.03|1014.63|0
1655795770000|2022-06-21 07:16:10|1016.91|1014.51|1017.28|1014.88|1017.53|1015.13|1016.91|1014.51|0
1655795780000|2022-06-21 07:16:20|1017.41|1015.01|1017.28|1014.88|1017.41|1015.01|1017.28|1014.88|0
1655795790000|2022-06-21 07:16:30|1017.78|1015.38|1017.78|1015.38|1018.02|1015.62|1017.53|1015.13|0
1655795800000|2022-06-21 07:16:40|1017.16|1014.76|1017.41|1015.01|1017.41|1015.01|1017.16|1014.76|0
1655795810000|2022-06-21 07:16:50|1018.02|1015.62|1017.66|1015.26|1018.02|1015.62|1017.66|1015.26|0
1655795820000|2022-06-21 07:17:00|1017.53|1015.13|1018.02|1015.62|1018.02|1015.62|1017.53|1015.13|0
1655795830000|2022-06-21 07:17:10|1018.15|1015.75|1018.66|1016.26|1018.66|1016.26|1017.78|1015.38|0
1655795840000|2022-06-21 07:17:20|1018.22|1015.82|1018.35|1015.95|1018.47|1016.07|1018.22|1015.82|0
1655795850000|2022-06-21 07:17:30|1018.22|1015.82|1018.47|1016.07|1018.97|1016.57|1018.22|1015.82|0
1655795860000|2022-06-21 07:17:40|1018.35|1015.95|1018.97|1016.57|1018.97|1016.57|1018.35|1015.95|0
1655795870000|2022-06-21 07:17:50|1019.09|1016.69|1018.97|1016.57|1019.09|1016.69|1018.97|1016.57|0
1655795880000|2022-06-21 07:18:00|1018.85|1016.45|1018.97|1016.57|1019.09|1016.69|1018.72|1016.32|0
1655795890000|2022-06-21 07:18:10|1019.21|1016.81|1018.72|1016.32|1019.21|1016.81|1018.72|1016.32|0
1655795900000|2022-06-21 07:18:20|1018.47|1016.07|1018.72|1016.32|1018.72|1016.32|1018.47|1016.07|0
1655795910000|2022-06-21 07:18:30|1018.6|1016.2|1019.09|1016.69|1019.09|1016.69|1018.35|1015.95|0
1655795920000|2022-06-21 07:18:40|1019.21|1016.81|1019.34|1016.94|1019.46|1017.06|1019.21|1016.81|0
1655795930000|2022-06-21 07:18:50|1019.09|1016.69|1018.47|1016.07|1019.09|1016.69|1018.35|1015.95|0
1655795940000|2022-06-21 07:19:00|1018.35|1015.95|1018.85|1016.45|1018.96|1016.56|1018.35|1015.95|0
1655795950000|2022-06-21 07:19:10|1018.72|1016.32|1018.47|1016.07|1018.96|1016.56|1018.47|1016.07|0
1655795960000|2022-06-21 07:19:20|1017.97|1015.57|1019.09|1016.69|1019.09|1016.69|1017.97|1015.57|0
1655795970000|2022-06-21 07:19:30|1018.96|1016.56|1019.71|1017.31|1019.71|1017.31|1018.96|1016.56|0
1655795980000|2022-06-21 07:19:40|1019.46|1017.06|1019.96|1017.56|1019.96|1017.56|1019.46|1017.06|0
1655795990000|2022-06-21 07:19:50|1020.46|1018.06|1020.34|1017.94|1020.59|1018.19|1020.21|1017.81|0
1655796000000|2022-06-21 07:20:00|1020.21|1017.81|1020.83|1018.43|1020.83|1018.43|1020.21|1017.81|0
1655796010000|2022-06-21 07:20:10|1020.7|1018.3|1020.95|1018.55|1020.95|1018.55|1020.7|1018.3|0
1655796020000|2022-06-21 07:20:20|1020.7|1018.3|1020.95|1018.55|1020.95|1018.55|1020.7|1018.3|0
1655796030000|2022-06-21 07:20:30|1020.7|1018.3|1020.83|1018.43|1020.95|1018.55|1020.7|1018.3|0
1655796040000|2022-06-21 07:20:40|1021.08|1018.68|1021.95|1019.55|1021.95|1019.55|1021.08|1018.68|0
1655796050000|2022-06-21 07:20:50|1021.83|1019.43|1021.95|1019.55|1021.95|1019.55|1021.83|1019.43|0
1655796060000|2022-06-21 07:21:00|1021.7|1019.3|1021.7|1019.3|1021.7|1019.3|1021.7|1019.3|0
1655796070000|2022-06-21 07:21:10|1021.45|1019.05|1021.83|1019.43|1021.83|1019.43|1021.45|1019.05|0
1655796080000|2022-06-21 07:21:20|1021.95|1019.55|1021.95|1019.55|1021.95|1019.55|1021.95|1019.55|0
1655796090000|2022-06-21 07:21:30|1022.08|1019.68|1021.7|1019.3|1022.08|1019.68|1021.7|1019.3|0
1655796100000|2022-06-21 07:21:40|1021.95|1019.55|1022.08|1019.68|1022.08|1019.68|1021.95|1019.55|0
1655796110000|2022-06-21 07:21:50|1021.7|1019.3|1021.58|1019.18|1021.7|1019.3|1021.58|1019.18|0
1655796120000|2022-06-21 07:22:00|1021.45|1019.05|1021.2|1018.8|1021.45|1019.05|1021.2|1018.8|0
1655796130000|2022-06-21 07:22:10|1021.08|1018.68|1020.95|1018.55|1021.08|1018.68|1020.95|1018.55|0
1655796140000|2022-06-21 07:22:20|1020.7|1018.3|1020.46|1018.06|1020.7|1018.3|1020.46|1018.06|0
1655796150000|2022-06-21 07:22:30|1020.7|1018.3|1020.59|1018.19|1020.7|1018.3|1020.59|1018.19|0
1655796160000|2022-06-21 07:22:40|1020.46|1018.06|1020.46|1018.06|1020.46|1018.06|1020.21|1017.81|0
1655796170000|2022-06-21 07:22:50|1020.59|1018.19|1021.2|1018.8|1021.2|1018.8|1020.59|1018.19|0
1655796180000|2022-06-21 07:23:00|1020.46|1018.06|1020.21|1017.81|1020.7|1018.3|1020.21|1017.81|0
1655796190000|2022-06-21 07:23:10|1020.34|1017.94|1020.59|1018.19|1020.59|1018.19|1020.09|1017.69|0
1655796200000|2022-06-21 07:23:20|1020.7|1018.3|1019.96|1017.56|1020.7|1018.3|1019.96|1017.56|0
1655796220000|2022-06-21 07:23:40|1020.21|1017.81|1020.21|1017.81|1020.21|1017.81|1020.09|1017.69|0
1655796230000|2022-06-21 07:23:50|1019.96|1017.56|1020.21|1017.81|1020.21|1017.81|1019.96|1017.56|0
1655796240000|2022-06-21 07:24:00|1019.96|1017.56|1019.46|1017.06|1019.96|1017.56|1019.34|1016.94|0
1655796250000|2022-06-21 07:24:10|1019.59|1017.19|1019.59|1017.19|1019.71|1017.31|1019.59|1017.19|0
1655796260000|2022-06-21 07:24:20|1019.46|1017.06|1019.59|1017.19|1019.96|1017.56|1019.46|1017.06|0
1655796270000|2022-06-21 07:24:30|1019.84|1017.44|1019.96|1017.56|1020.21|1017.81|1019.84|1017.44|0
1655796280000|2022-06-21 07:24:40|1019.71|1017.31|1019.46|1017.06|1019.71|1017.31|1019.21|1016.81|0
1655796290000|2022-06-21 07:24:50|1019.71|1017.31|1019.71|1017.31|1019.71|1017.31|1019.71|1017.31|0
1655796300000|2022-06-21 07:25:00|1019.59|1017.19|1019.71|1017.31|1019.96|1017.56|1019.59|1017.19|0
1655796310000|2022-06-21 07:25:10|1019.46|1017.06|1019.46|1017.06|1019.46|1017.06|1019.46|1017.06|0
1655796320000|2022-06-21 07:25:20|1019.21|1016.81|1019.09|1016.69|1019.21|1016.81|1019.09|1016.69|0
1655796330000|2022-06-21 07:25:30|1019.21|1016.81|1019.21|1016.81|1019.46|1017.06|1019.21|1016.81|0
1655796340000|2022-06-21 07:25:40|1019.46|1017.06|1019.71|1017.31|1019.71|1017.31|1019.46|1017.06|0
1655796350000|2022-06-21 07:25:50|1019.46|1017.06|1019.46|1017.06|1019.46|1017.06|1019.46|1017.06|0
1655796360000|2022-06-21 07:26:00|1019.71|1017.31|1019.71|1017.31|1019.71|1017.31|1019.46|1017.06|0
1655796370000|2022-06-21 07:26:10|1019.59|1017.19|1019.71|1017.31|1019.71|1017.31|1019.59|1017.19|0
1655796380000|2022-06-21 07:26:20|1019.96|1017.56|1019.46|1017.06|1019.96|1017.56|1019.46|1017.06|0
1655796390000|2022-06-21 07:26:30|1019.59|1017.19|1019.59|1017.19|1019.59|1017.19|1019.46|1017.06|0
1655796400000|2022-06-21 07:26:40|1019.71|1017.31|1019.71|1017.31|1019.71|1017.31|1019.71|1017.31|0
1655796410000|2022-06-21 07:26:50|1019.84|1017.44|1019.46|1017.06|1019.84|1017.44|1019.46|1017.06|0
1655796420000|2022-06-21 07:27:00|1019.21|1016.81|1019.34|1016.94|1019.34|1016.94|1019.21|1016.81|0
1655796430000|2022-06-21 07:27:10|1019.46|1017.06|1019.21|1016.81|1019.59|1017.19|1019.21|1016.81|0
1655796440000|2022-06-21 07:27:20|1019.59|1017.19|1019.96|1017.56|1019.96|1017.56|1019.21|1016.81|0
1655796450000|2022-06-21 07:27:30|1019.46|1017.06|1019.46|1017.06|1019.59|1017.19|1019.46|1017.06|0
1655796460000|2022-06-21 07:27:40|1019.71|1017.31|1019.46|1017.06|1019.71|1017.31|1019.46|1017.06|0
1655796470000|2022-06-21 07:27:50|1019.71|1017.31|1019.46|1017.06|1019.71|1017.31|1019.46|1017.06|0
1655796480000|2022-06-21 07:28:00|1019.21|1016.81|1017.97|1015.57|1019.21|1016.81|1017.97|1015.57|0
1655796490000|2022-06-21 07:28:10|1018.22|1015.82|1017.23|1014.83|1018.22|1015.82|1017.23|1014.83|0
1655796500000|2022-06-21 07:28:20|1016.98|1014.58|1017.47|1015.07|1017.47|1015.07|1016.98|1014.58|0
1655796510000|2022-06-21 07:28:30|1016.98|1014.58|1017.47|1015.07|1017.6|1015.2|1016.98|1014.58|0
1655796520000|2022-06-21 07:28:40|1017.97|1015.57|1017.85|1015.45|1017.97|1015.57|1017.85|1015.45|0
1655796530000|2022-06-21 07:28:50|1017.72|1015.32|1017.47|1015.07|1017.97|1015.57|1017.47|1015.07|0
1655796540000|2022-06-21 07:29:00|1016.36|1013.96|1016.98|1014.58|1016.98|1014.58|1016.36|1013.96|0
1655796550000|2022-06-21 07:29:10|1016.73|1014.33|1017.23|1014.83|1017.47|1015.07|1016.73|1014.33|0
1655796560000|2022-06-21 07:29:20|1016.98|1014.58|1016.23|1013.83|1016.98|1014.58|1015.98|1013.58|0
1655796570000|2022-06-21 07:29:30|1016.48|1014.08|1016.36|1013.96|1016.48|1014.08|1015.98|1013.58|0
1655796580000|2022-06-21 07:29:40|1016.23|1013.83|1015.98|1013.58|1016.23|1013.83|1015.98|1013.58|0
1655796590000|2022-06-21 07:29:50|1016.11|1013.71|1015.98|1013.58|1016.11|1013.71|1015.98|1013.58|0
1655796600000|2022-06-21 07:30:00|1015.73|1013.33|1015.24|1012.84|1015.73|1013.33|1015.24|1012.84|0
1655796610000|2022-06-21 07:30:10|1015.12|1012.72|1014.99|1012.59|1015.12|1012.72|1014.87|1012.47|0
1655796620000|2022-06-21 07:30:20|1015.12|1012.72|1014.24|1011.84|1015.12|1012.72|1014.24|1011.84|0
1655796630000|2022-06-21 07:30:30|1013.99|1011.59|1013.75|1011.35|1013.99|1011.59|1013.75|1011.35|0
1655796640000|2022-06-21 07:30:40|1013.5|1011.1|1013.75|1011.35|1013.75|1011.35|1013.5|1011.1|0
1655796650000|2022-06-21 07:30:50|1013.99|1011.59|1013.75|1011.35|1013.99|1011.59|1013.75|1011.35|0
1655796660000|2022-06-21 07:31:00|1013.5|1011.1|1012.75|1010.35|1013.5|1011.1|1012.75|1010.35|0
1655796670000|2022-06-21 07:31:10|1012.5|1010.1|1012.5|1010.1|1012.75|1010.35|1012.5|1010.1|0
1655796680000|2022-06-21 07:31:20|1011.76|1009.36|1012.26|1009.86|1012.38|1009.98|1011.76|1009.36|0
1655796690000|2022-06-21 07:31:30|1011.76|1009.36|1011.51|1009.11|1011.76|1009.36|1011.51|1009.11|0
1655796700000|2022-06-21 07:31:40|1010.76|1008.36|1011.01|1008.61|1011.01|1008.61|1010.52|1008.12|0
1655796710000|2022-06-21 07:31:50|1010.76|1008.36|1011.01|1008.61|1011.01|1008.61|1010.65|1008.25|0
1655796720000|2022-06-21 07:32:00|1011.26|1008.86|1010.76|1008.36|1011.26|1008.86|1010.76|1008.36|0
1655796730000|2022-06-21 07:32:10|1011.01|1008.61|1012.26|1009.86|1012.26|1009.86|1011.01|1008.61|0
1655796740000|2022-06-21 07:32:20|1011.76|1009.36|1011.51|1009.11|1011.76|1009.36|1011.51|1009.11|0
1655796750000|2022-06-21 07:32:30|1011.26|1008.86|1011.51|1009.11|1011.76|1009.36|1011.26|1008.86|0
1655796760000|2022-06-21 07:32:40|1011.76|1009.36|1011.01|1008.61|1011.76|1009.36|1011.01|1008.61|0
1655796770000|2022-06-21 07:32:50|1010.52|1008.12|1011.64|1009.24|1011.64|1009.24|1010.52|1008.12|0
1655796780000|2022-06-21 07:33:00|1011.14|1008.74|1011.01|1008.61|1011.26|1008.86|1011.01|1008.61|0
1655796790000|2022-06-21 07:33:10|1011.26|1008.86|1011.14|1008.74|1011.26|1008.86|1011.14|1008.74|0
1655796800000|2022-06-21 07:33:20|1011.51|1009.11|1012.14|1009.74|1012.14|1009.74|1011.51|1009.11|0
1655796810000|2022-06-21 07:33:30|1011.76|1009.36|1011.76|1009.36|1012.01|1009.61|1011.76|1009.36|0
1655796820000|2022-06-21 07:33:40|1011.51|1009.11|1011.76|1009.36|1011.76|1009.36|1011.51|1009.11|0
1655796830000|2022-06-21 07:33:50|1012.5|1010.1|1012.5|1010.1|1012.5|1010.1|1012.5|1010.1|0
1655796840000|2022-06-21 07:34:00|1012.38|1009.98|1012.26|1009.86|1012.38|1009.98|1012.26|1009.86|0
1655796850000|2022-06-21 07:34:10|1012.14|1009.74|1012.75|1010.35|1012.75|1010.35|1012.14|1009.74|0
1655796860000|2022-06-21 07:34:20|1013.25|1010.85|1013.25|1010.85|1013.38|1010.98|1013.25|1010.85|0
1655796870000|2022-06-21 07:34:30|1013.5|1011.1|1012.5|1010.1|1013.5|1011.1|1012.5|1010.1|0
1655796880000|2022-06-21 07:34:40|1012.38|1009.98|1012.14|1009.74|1012.38|1009.98|1012.14|1009.74|0
1655796890000|2022-06-21 07:34:50|1011.89|1009.49|1012.38|1009.98|1012.38|1009.98|1011.89|1009.49|0
1655796900000|2022-06-21 07:35:00|1012.26|1009.86|1012.38|1009.98|1012.63|1010.23|1012.26|1009.86|0
1655796910000|2022-06-21 07:35:10|1012.63|1010.23|1012.63|1010.23|1012.63|1010.23|1012.5|1010.1|0
1655796920000|2022-06-21 07:35:20|1012.5|1010.1|1012.5|1010.1|1012.75|1010.35|1012.5|1010.1|0
1655796930000|2022-06-21 07:35:30|1012.38|1009.98|1012.5|1010.1|1012.63|1010.23|1012.38|1009.98|0
1655796940000|2022-06-21 07:35:40|1012.38|1009.98|1012.26|1009.86|1012.38|1009.98|1012.26|1009.86|0
1655796950000|2022-06-21 07:35:50|1012.38|1009.98|1012.26|1009.86|1012.38|1009.98|1012.26|1009.86|0
1655796960000|2022-06-21 07:36:00|1012.01|1009.61|1012.14|1009.74|1012.14|1009.74|1012.01|1009.61|0
1655796970000|2022-06-21 07:36:10|1012.01|1009.61|1011.51|1009.11|1012.01|1009.61|1011.51|1009.11|0
1655796980000|2022-06-21 07:36:20|1011.76|1009.36|1011.76|1009.36|1011.76|1009.36|1011.64|1009.24|0
1655796990000|2022-06-21 07:36:30|1012.01|1009.61|1011.89|1009.49|1012.01|1009.61|1011.89|1009.49|0
1655797000000|2022-06-21 07:36:40|1012.01|1009.61|1011.64|1009.24|1012.01|1009.61|1011.64|1009.24|0
1655797010000|2022-06-21 07:36:50|1010.52|1008.12|1011.02|1008.62|1011.02|1008.62|1010.52|1008.12|0
1655797020000|2022-06-21 07:37:00|1010.77|1008.37|1010.74|1008.34|1010.77|1008.37|1010.49|1008.09|0
1655797030000|2022-06-21 07:37:10|1010.49|1008.09|1010.12|1007.72|1010.49|1008.09|1010.12|1007.72|0
1655797040000|2022-06-21 07:37:20|1010.24|1007.84|1010.12|1007.72|1010.24|1007.84|1010.12|1007.72|0
1655797050000|2022-06-21 07:37:30|1010.24|1007.84|1009.99|1007.59|1010.24|1007.84|1009.99|1007.59|0
1655797060000|2022-06-21 07:37:40|1010.12|1007.72|1010.24|1007.84|1010.24|1007.84|1009.99|1007.59|0
1655797070000|2022-06-21 07:37:50|1010.12|1007.72|1009.13|1006.73|1010.12|1007.72|1009.13|1006.73|0
1655797080000|2022-06-21 07:38:00|1009|1006.6|1009|1006.6|1009|1006.6|1008.75|1006.35|0
1655797090000|2022-06-21 07:38:10|1009.25|1006.85|1009.25|1006.85|1009.25|1006.85|1009.25|1006.85|0
1655797100000|2022-06-21 07:38:20|1009.5|1007.1|1009.63|1007.23|1009.74|1007.34|1009.5|1007.1|0
1655797110000|2022-06-21 07:38:30|1009.87|1007.47|1010.24|1007.84|1010.24|1007.84|1009.87|1007.47|0
1655797120000|2022-06-21 07:38:40|1009.99|1007.59|1009.5|1007.1|1009.99|1007.59|1009.5|1007.1|0
1655797130000|2022-06-21 07:38:50|1009.25|1006.85|1009.5|1007.1|1009.74|1007.34|1009.25|1006.85|0
1655797140000|2022-06-21 07:39:00|1009.63|1007.23|1009.74|1007.34|1009.74|1007.34|1009.63|1007.23|0
1655797150000|2022-06-21 07:39:10|1009.5|1007.1|1009.5|1007.1|1009.63|1007.23|1009.5|1007.1|0
1655797160000|2022-06-21 07:39:20|1009.25|1006.85|1009|1006.6|1009.25|1006.85|1009|1006.6|0
1655797170000|2022-06-21 07:39:30|1009.25|1006.85|1008.75|1006.35|1009.25|1006.85|1008.75|1006.35|0
1655797180000|2022-06-21 07:39:40|1008.88|1006.48|1008.75|1006.35|1009|1006.6|1008.75|1006.35|0
1655797190000|2022-06-21 07:39:50|1008.63|1006.23|1008.63|1006.23|1008.63|1006.23|1008.63|1006.23|0
1655797200000|2022-06-21 07:40:00|1008.75|1006.35|1009|1006.6|1009|1006.6|1008.75|1006.35|0
1655797210000|2022-06-21 07:40:10|1009.13|1006.73|1009.13|1006.73|1009.13|1006.73|1009.13|1006.73|0
1655797220000|2022-06-21 07:40:20|1009|1006.6|1009.25|1006.85|1009.25|1006.85|1009|1006.6|0
1655797230000|2022-06-21 07:40:30|1009.38|1006.98|1008.75|1006.35|1009.5|1007.1|1008.75|1006.35|0
1655797240000|2022-06-21 07:40:40|1008.5|1006.1|1008.5|1006.1|1008.5|1006.1|1008.25|1005.85|0
1655797250000|2022-06-21 07:40:50|1008.75|1006.35|1009|1006.6|1009|1006.6|1008.75|1006.35|0
1655797260000|2022-06-21 07:41:00|1008.75|1006.35|1008.5|1006.1|1009|1006.6|1008.5|1006.1|0
1655797270000|2022-06-21 07:41:10|1008.75|1006.35|1008.5|1006.1|1008.75|1006.35|1008.5|1006.1|0
1655797280000|2022-06-21 07:41:20|1008.25|1005.85|1008.63|1006.23|1008.63|1006.23|1008.25|1005.85|0
1655797290000|2022-06-21 07:41:30|1008.38|1005.98|1008.13|1005.73|1008.5|1006.1|1008.13|1005.73|0
1655797300000|2022-06-21 07:41:40|1008.25|1005.85|1007.39|1004.99|1008.25|1005.85|1007.39|1004.99|0
1655797310000|2022-06-21 07:41:50|1007.76|1005.36|1007.76|1005.36|1007.76|1005.36|1007.76|1005.36|0
1655797320000|2022-06-21 07:42:00|1007.64|1005.24|1008.5|1006.1|1008.5|1006.1|1007.64|1005.24|0
1655797330000|2022-06-21 07:42:10|1008.63|1006.23|1009|1006.6|1009|1006.6|1008.63|1006.23|0
1655797340000|2022-06-21 07:42:20|1008.75|1006.35|1008.75|1006.35|1008.88|1006.48|1008.75|1006.35|0
1655797350000|2022-06-21 07:42:30|1008.5|1006.1|1008.25|1005.85|1008.5|1006.1|1008.25|1005.85|0
1655797360000|2022-06-21 07:42:40|1008.01|1005.61|1008.13|1005.73|1008.13|1005.73|1008.01|1005.61|0
1655797370000|2022-06-21 07:42:50|1008.01|1005.61|1008.01|1005.61|1008.13|1005.73|1008.01|1005.61|0
1655797380000|2022-06-21 07:43:00|1007.76|1005.36|1007.76|1005.36|1007.89|1005.49|1007.76|1005.36|0
1655797390000|2022-06-21 07:43:10|1007.64|1005.24|1007.89|1005.49|1007.89|1005.49|1007.51|1005.11|0
1655797400000|2022-06-21 07:43:20|1008.01|1005.61|1007.89|1005.49|1008.01|1005.61|1007.89|1005.49|0
1655797410000|2022-06-21 07:43:30|1008.5|1006.1|1007.89|1005.49|1008.5|1006.1|1007.76|1005.36|0
1655797420000|2022-06-21 07:43:40|1008.01|1005.61|1008.5|1006.1|1008.5|1006.1|1008.01|1005.61|0
1655797430000|2022-06-21 07:43:50|1008.25|1005.85|1008.38|1005.98|1008.38|1005.98|1008.25|1005.85|0
1655797440000|2022-06-21 07:44:00|1008.5|1006.1|1008.38|1005.98|1008.5|1006.1|1008.25|1005.85|0
1655797450000|2022-06-21 07:44:10|1007.89|1005.49|1008.38|1005.98|1008.38|1005.98|1007.89|1005.49|0
1655797460000|2022-06-21 07:44:20|1008.5|1006.1|1008.63|1006.23|1008.75|1006.35|1008.5|1006.1|0
1655797470000|2022-06-21 07:44:30|1008.5|1006.1|1008.25|1005.85|1008.5|1006.1|1008.25|1005.85|0
1655797480000|2022-06-21 07:44:40|1008.38|1005.98|1008.63|1006.23|1008.63|1006.23|1008.25|1005.85|0
1655797490000|2022-06-21 07:44:50|1008.5|1006.1|1008.88|1006.48|1008.88|1006.48|1008.5|1006.1|0
1655797500000|2022-06-21 07:45:00|1008.5|1006.1|1008.5|1006.1|1008.5|1006.1|1008.5|1006.1|0
1655797510000|2022-06-21 07:45:10|1008.75|1006.35|1008.75|1006.35|1008.75|1006.35|1008.75|1006.35|0
1655797520000|2022-06-21 07:45:20|1008.5|1006.1|1008.5|1006.1|1008.5|1006.1|1008.5|1006.1|0
1655797530000|2022-06-21 07:45:30|1008.75|1006.35|1008.75|1006.35|1008.75|1006.35|1008.75|1006.35|0
1655797540000|2022-06-21 07:45:40|1008.63|1006.23|1008.88|1006.48|1008.88|1006.48|1008.5|1006.1|0
1655797550000|2022-06-21 07:45:50|1009|1006.6|1008.88|1006.48|1009|1006.6|1008.88|1006.48|0
1655797560000|2022-06-21 07:46:00|1009|1006.6|1009.25|1006.85|1009.25|1006.85|1008.88|1006.48|0
1655797570000|2022-06-21 07:46:10|1009.5|1007.1|1009.5|1007.1|1009.5|1007.1|1009.25|1006.85|0
1655797580000|2022-06-21 07:46:20|1009.38|1006.98|1010.24|1007.84|1010.24|1007.84|1009.38|1006.98|0
1655797590000|2022-06-21 07:46:30|1010.62|1008.22|1010.62|1008.22|1010.62|1008.22|1010.49|1008.09|0
1655797600000|2022-06-21 07:46:40|1010.74|1008.34|1010.74|1008.34|1010.74|1008.34|1010.49|1008.09|0
1655797610000|2022-06-21 07:46:50|1010.49|1008.09|1010.49|1008.09|1010.49|1008.09|1010.24|1007.84|0
1655797620000|2022-06-21 07:47:00|1010.37|1007.97|1009.62|1007.22|1010.37|1007.97|1009.62|1007.22|0
1655797630000|2022-06-21 07:47:10|1009.25|1006.85|1009.38|1006.98|1009.38|1006.98|1009.25|1006.85|0
1655797640000|2022-06-21 07:47:20|1009.25|1006.85|1009|1006.6|1009.25|1006.85|1009|1006.6|0
1655797650000|2022-06-21 07:47:30|1008.88|1006.48|1008.75|1006.35|1009|1006.6|1008.63|1006.23|0
1655797660000|2022-06-21 07:47:40|1008.5|1006.1|1008.63|1006.23|1008.63|1006.23|1008.5|1006.1|0
1655797670000|2022-06-21 07:47:50|1008.75|1006.35|1008.88|1006.48|1008.88|1006.48|1008.75|1006.35|0
1655797680000|2022-06-21 07:48:00|1009|1006.6|1008.75|1006.35|1009|1006.6|1008.75|1006.35|0
1655797690000|2022-06-21 07:48:10|1008.5|1006.1|1008.5|1006.1|1008.5|1006.1|1008.5|1006.1|0
1655797700000|2022-06-21 07:48:20|1008.75|1006.35|1009.25|1006.85|1009.25|1006.85|1008.75|1006.35|0
1655797710000|2022-06-21 07:48:30|1009.5|1007.1|1009.5|1007.1|1009.5|1007.1|1009.38|1006.98|0
1655797720000|2022-06-21 07:48:40|1009.62|1007.22|1009.74|1007.34|1009.87|1007.47|1009.62|1007.22|0
1655797730000|2022-06-21 07:48:50|1009.87|1007.47|1009.99|1007.59|1009.99|1007.59|1009.87|1007.47|0
1655797740000|2022-06-21 07:49:00|1009.74|1007.34|1009.25|1006.85|1009.74|1007.34|1009.25|1006.85|0
1655797750000|2022-06-21 07:49:10|1009.13|1006.73|1008.88|1006.48|1009.25|1006.85|1008.88|1006.48|0
1655797760000|2022-06-21 07:49:20|1008.75|1006.35|1009.25|1006.85|1009.25|1006.85|1008.5|1006.1|0
1655797770000|2022-06-21 07:49:30|1009.38|1006.98|1009.25|1006.85|1009.38|1006.98|1009.25|1006.85|0
1655797780000|2022-06-21 07:49:40|1009|1006.6|1009.13|1006.73|1009.13|1006.73|1009|1006.6|0
1655797790000|2022-06-21 07:49:50|1009.25|1006.85|1009.13|1006.73|1009.25|1006.85|1009.13|1006.73|0
1655797800000|2022-06-21 07:50:00|1009|1006.6|1008.5|1006.1|1009|1006.6|1008.5|1006.1|0
1655797810000|2022-06-21 07:50:10|1008.63|1006.23|1009.13|1006.73|1009.13|1006.73|1008.63|1006.23|0
1655797820000|2022-06-21 07:50:20|1009.38|1006.98|1009.13|1006.73|1009.38|1006.98|1009.13|1006.73|0
1655797830000|2022-06-21 07:50:30|1008.88|1006.48|1009.13|1006.73|1009.13|1006.73|1008.88|1006.48|0
1655797840000|2022-06-21 07:50:40|1008.63|1006.23|1008.25|1005.85|1008.63|1006.23|1008.25|1005.85|0
1655797850000|2022-06-21 07:50:50|1008|1005.6|1008.38|1005.98|1008.38|1005.98|1008|1005.6|0
1655797860000|2022-06-21 07:51:00|1008.25|1005.85|1008.38|1005.98|1008.5|1006.1|1008.25|1005.85|0
1655797870000|2022-06-21 07:51:10|1008.25|1005.85|1008.5|1006.1|1008.5|1006.1|1008.25|1005.85|0
1655797880000|2022-06-21 07:51:20|1008.63|1006.23|1008|1005.6|1008.75|1006.35|1008|1005.6|0
1655797890000|2022-06-21 07:51:30|1007.76|1005.36|1008|1005.6|1008|1005.6|1007.76|1005.36|0
1655797900000|2022-06-21 07:51:40|1007.51|1005.11|1007.26|1004.86|1007.64|1005.24|1007.26|1004.86|0
1655797910000|2022-06-21 07:51:50|1007.14|1004.74|1006.39|1003.99|1007.14|1004.74|1006.39|1003.99|0
1655797920000|2022-06-21 07:52:00|1006.02|1003.62|1005.77|1003.37|1006.02|1003.62|1005.77|1003.37|0
1655797930000|2022-06-21 07:52:10|1006.02|1003.62|1005.77|1003.37|1006.02|1003.62|1005.77|1003.37|0
1655797940000|2022-06-21 07:52:20|1005.9|1003.5|1005.77|1003.37|1006.02|1003.62|1005.77|1003.37|0
1655797950000|2022-06-21 07:52:30|1005.52|1003.12|1005.52|1003.12|1005.52|1003.12|1005.27|1002.87|0
1655797960000|2022-06-21 07:52:40|1005.65|1003.25|1005.77|1003.37|1005.9|1003.5|1005.65|1003.25|0
1655797970000|2022-06-21 07:52:50|1006.02|1003.62|1006.02|1003.62|1006.02|1003.62|1006.02|1003.62|0
1655797980000|2022-06-21 07:53:00|1005.9|1003.5|1005.52|1003.12|1005.9|1003.5|1005.52|1003.12|0
1655797990000|2022-06-21 07:53:10|1005.65|1003.25|1006.02|1003.62|1006.02|1003.62|1005.65|1003.25|0
1655798000000|2022-06-21 07:53:20|1006.27|1003.87|1006.15|1003.75|1006.27|1003.87|1006.15|1003.75|0
1655798010000|2022-06-21 07:53:30|1006.27|1003.87|1006.02|1003.62|1006.27|1003.87|1006.02|1003.62|0
1655798020000|2022-06-21 07:53:40|1005.9|1003.5|1005.9|1003.5|1006.02|1003.62|1005.9|1003.5|0
1655798030000|2022-06-21 07:53:50|1006.02|1003.62|1006.15|1003.75|1006.27|1003.87|1006.02|1003.62|0
1655798040000|2022-06-21 07:54:00|1005.9|1003.5|1006.15|1003.75|1006.15|1003.75|1005.9|1003.5|0
1655798050000|2022-06-21 07:54:10|1006.02|1003.62|1006.27|1003.87|1006.27|1003.87|1006.02|1003.62|0
1655798060000|2022-06-21 07:54:20|1006.39|1003.99|1006.51|1004.11|1006.51|1004.11|1006.39|1003.99|0
1655798070000|2022-06-21 07:54:30|1006.39|1003.99|1006.39|1003.99|1006.39|1003.99|1006.39|1003.99|0
1655798080000|2022-06-21 07:54:40|1006.51|1004.11|1007.01|1004.61|1007.01|1004.61|1006.51|1004.11|0
1655798090000|2022-06-21 07:54:50|1007.26|1004.86|1007.26|1004.86|1007.26|1004.86|1007.26|1004.86|0
1655798100000|2022-06-21 07:55:00|1007.01|1004.61|1007.51|1005.11|1007.76|1005.36|1007.01|1004.61|0
1655798110000|2022-06-21 07:55:10|1007.64|1005.24|1007.64|1005.24|1007.76|1005.36|1007.64|1005.24|0
1655798120000|2022-06-21 07:55:20|1007.76|1005.36|1008|1005.6|1008.38|1005.98|1007.76|1005.36|0
1655798130000|2022-06-21 07:55:30|1008.13|1005.73|1007.76|1005.36|1008.13|1005.73|1007.76|1005.36|0
1655798140000|2022-06-21 07:55:40|1008|1005.6|1007.26|1004.86|1008|1005.6|1007.26|1004.86|0
1655798150000|2022-06-21 07:55:50|1007.51|1005.11|1007.01|1004.61|1007.51|1005.11|1007.01|1004.61|0
1655798160000|2022-06-21 07:56:00|1006.89|1004.49|1007.26|1004.86|1007.26|1004.86|1006.89|1004.49|0
1655798170000|2022-06-21 07:56:10|1007.14|1004.74|1007.14|1004.74|1007.26|1004.86|1007.14|1004.74|0
1655798180000|2022-06-21 07:56:20|1006.89|1004.49|1007.26|1004.86|1007.26|1004.86|1006.89|1004.49|0
1655798190000|2022-06-21 07:56:30|1007.01|1004.61|1007.01|1004.61|1007.01|1004.61|1006.89|1004.49|0
1655798200000|2022-06-21 07:56:40|1006.89|1004.49|1007.14|1004.74|1007.14|1004.74|1006.89|1004.49|0
1655798210000|2022-06-21 07:56:50|1007.26|1004.86|1007.26|1004.86|1007.26|1004.86|1007.26|1004.86|0
1655798220000|2022-06-21 07:57:00|1007.51|1005.11|1007.51|1005.11|1007.64|1005.24|1007.26|1004.86|0
1655798230000|2022-06-21 07:57:10|1008|1005.6|1008|1005.6|1008|1005.6|1007.76|1005.36|0
1655798240000|2022-06-21 07:57:20|1008.25|1005.85|1008.38|1005.98|1008.38|1005.98|1008.25|1005.85|0
1655798250000|2022-06-21 07:57:30|1008.5|1006.1|1008.63|1006.23|1008.63|1006.23|1008.5|1006.1|0
1655798260000|2022-06-21 07:57:40|1008.88|1006.48|1009|1006.6|1009|1006.6|1008.75|1006.35|0
1655798270000|2022-06-21 07:57:50|1009.13|1006.73|1009.13|1006.73|1009.13|1006.73|1009.13|1006.73|0
1655798280000|2022-06-21 07:58:00|1009.38|1006.98|1009.5|1007.1|1009.5|1007.1|1009.38|1006.98|0
1655798290000|2022-06-21 07:58:10|1009.74|1007.34|1009.74|1007.34|1009.74|1007.34|1009.5|1007.1|0
1655798300000|2022-06-21 07:58:20|1009.25|1006.85|1010.12|1007.72|1010.12|1007.72|1009.25|1006.85|0
1655798310000|2022-06-21 07:58:30|1009.87|1007.47|1009.74|1007.34|1009.87|1007.47|1009.74|1007.34|0
1655798320000|2022-06-21 07:58:40|1009.62|1007.22|1009.62|1007.22|1009.62|1007.22|1009.62|1007.22|0
1655798330000|2022-06-21 07:58:50|1009.74|1007.34|1009.62|1007.22|1009.99|1007.59|1009.62|1007.22|0
1655798340000|2022-06-21 07:59:00|1009.25|1006.85|1008.75|1006.35|1009.25|1006.85|1008.75|1006.35|0
1655798350000|2022-06-21 07:59:10|1008.63|1006.23|1009.25|1006.85|1009.25|1006.85|1008.63|1006.23|0
1655798360000|2022-06-21 07:59:20|1009|1006.6|1009|1006.6|1009|1006.6|1009|1006.6|0
1655798380000|2022-06-21 07:59:40|1008.75|1006.35|1008.63|1006.23|1008.75|1006.35|1008.5|1006.1|0
1655798390000|2022-06-21 07:59:50|1008.5|1006.1|1008.25|1005.85|1008.5|1006.1|1008.25|1005.85|0
1655798400000|2022-06-21 08:00:00|1009|1006.6|1008.75|1006.35|1009|1006.6|1008.75|1006.35|0
1655798410000|2022-06-21 08:00:10|1009|1006.6|1009.5|1007.1|1009.5|1007.1|1008.75|1006.35|0
1655798420000|2022-06-21 08:00:20|1009.62|1007.22|1009.74|1007.34|1009.74|1007.34|1009.62|1007.22|0
1655798430000|2022-06-21 08:00:30|1009.5|1007.1|1009.25|1006.85|1009.5|1007.1|1009.25|1006.85|0
1655798440000|2022-06-21 08:00:40|1009|1006.6|1009.13|1006.73|1009.13|1006.73|1009|1006.6|0
1655798450000|2022-06-21 08:00:50|1009.25|1006.85|1009.38|1006.98|1009.38|1006.98|1009.25|1006.85|0
1655798460000|2022-06-21 08:01:00|1009|1006.6|1009|1006.6|1009|1006.6|1009|1006.6|0
1655798470000|2022-06-21 08:01:10|1008.75|1006.35|1009|1006.6|1009|1006.6|1008.75|1006.35|0
1655798480000|2022-06-21 08:01:20|1008.75|1006.35|1008.5|1006.1|1008.75|1006.35|1008.5|1006.1|0
1655798490000|2022-06-21 08:01:30|1008.75|1006.35|1008.63|1006.23|1008.75|1006.35|1008.63|1006.23|0
1655798500000|2022-06-21 08:01:40|1008.5|1006.1|1008|1005.6|1008.5|1006.1|1007.76|1005.36|0
1655798520000|2022-06-21 08:02:00|1007.76|1005.36|1008|1005.6|1008|1005.6|1007.76|1005.36|0
1655798530000|2022-06-21 08:02:10|1007.51|1005.11|1007.76|1005.36|1007.76|1005.36|1007.51|1005.11|0
1655798540000|2022-06-21 08:02:20|1008|1005.6|1008.75|1006.35|1008.75|1006.35|1008|1005.6|0
1655798550000|2022-06-21 08:02:30|1009|1006.6|1008.5|1006.1|1009|1006.6|1008.5|1006.1|0
1655798560000|2022-06-21 08:02:40|1008.25|1005.85|1008.25|1005.85|1008.25|1005.85|1008.25|1005.85|0
1655798570000|2022-06-21 08:02:50|1008.5|1006.1|1008.75|1006.35|1008.75|1006.35|1008.5|1006.1|0
1655798580000|2022-06-21 08:03:00|1009|1006.6|1008.75|1006.35|1009|1006.6|1008.75|1006.35|0
1655798590000|2022-06-21 08:03:10|1008.25|1005.85|1008.25|1005.85|1008.25|1005.85|1007.76|1005.36|0
1655798600000|2022-06-21 08:03:20|1008.5|1006.1|1008.75|1006.35|1008.75|1006.35|1008.38|1005.98|0
1655798610000|2022-06-21 08:03:30|1008.25|1005.85|1008.25|1005.85|1008.25|1005.85|1008|1005.6|0
1655798620000|2022-06-21 08:03:40|1007.01|1004.61|1006.76|1004.36|1007.26|1004.86|1006.76|1004.36|0
1655798630000|2022-06-21 08:03:50|1007.01|1004.61|1006.76|1004.36|1007.01|1004.61|1006.76|1004.36|0
1655798640000|2022-06-21 08:04:00|1007.01|1004.61|1006.27|1003.87|1007.01|1004.61|1006.27|1003.87|0
1655798660000|2022-06-21 08:04:20|1006.51|1004.11|1006.27|1003.87|1006.76|1004.36|1006.27|1003.87|0
1655798670000|2022-06-21 08:04:30|1006.02|1003.62|1006.02|1003.62|1006.27|1003.87|1006.02|1003.62|0
1655798680000|2022-06-21 08:04:40|1005.9|1003.5|1005.77|1003.37|1005.9|1003.5|1005.77|1003.37|0
1655798690000|2022-06-21 08:04:50|1006.02|1003.62|1006.02|1003.62|1006.02|1003.62|1006.02|1003.62|0
1655798700000|2022-06-21 08:05:00|1005.77|1003.37|1005.9|1003.5|1006.02|1003.62|1005.77|1003.37|0
1655798710000|2022-06-21 08:05:10|1005.77|1003.37|1005.77|1003.37|1006.02|1003.62|1005.77|1003.37|0
1655798720000|2022-06-21 08:05:20|1006.02|1003.62|1006.02|1003.62|1006.02|1003.62|1006.02|1003.62|0
1655798730000|2022-06-21 08:05:30|1005.77|1003.37|1005.53|1003.13|1005.77|1003.37|1005.53|1003.13|0
1655798740000|2022-06-21 08:05:40|1005.74|1003.34|1005.99|1003.59|1005.99|1003.59|1005.74|1003.34|0
1655798750000|2022-06-21 08:05:50|1006.49|1004.09|1006.37|1003.97|1006.49|1004.09|1006.37|1003.97|0
1655798760000|2022-06-21 08:06:00|1006.49|1004.09|1006.24|1003.84|1006.49|1004.09|1006.24|1003.84|0
1655798770000|2022-06-21 08:06:10|1006.37|1003.97|1006.24|1003.84|1006.37|1003.97|1006.24|1003.84|0
1655798780000|2022-06-21 08:06:20|1006.12|1003.72|1006.12|1003.72|1006.12|1003.72|1006.12|1003.72|0
1655798790000|2022-06-21 08:06:30|1006.24|1003.84|1006.12|1003.72|1006.24|1003.84|1005.99|1003.59|0
1655798800000|2022-06-21 08:06:40|1006.24|1003.84|1005.99|1003.59|1006.24|1003.84|1005.99|1003.59|0
1655798810000|2022-06-21 08:06:50|1005.87|1003.47|1006.24|1003.84|1006.49|1004.09|1005.87|1003.47|0
1655798820000|2022-06-21 08:07:00|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|1005.87|1003.47|0
1655798830000|2022-06-21 08:07:10|1006.24|1003.84|1005.87|1003.47|1006.24|1003.84|1005.74|1003.34|0
1655798840000|2022-06-21 08:07:20|1005.99|1003.59|1006.12|1003.72|1006.12|1003.72|1005.87|1003.47|0
1655798850000|2022-06-21 08:07:30|1005.99|1003.59|1005.74|1003.34|1005.99|1003.59|1005.74|1003.34|0
1655798860000|2022-06-21 08:07:40|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.62|1003.22|0
1655798870000|2022-06-21 08:07:50|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.49|1003.09|0
1655798880000|2022-06-21 08:08:00|1005.62|1003.22|1005.74|1003.34|1005.99|1003.59|1005.62|1003.22|0
1655798890000|2022-06-21 08:08:10|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.62|1003.22|0
1655798910000|2022-06-21 08:08:30|1006.24|1003.84|1006.49|1004.09|1006.49|1004.09|1006.24|1003.84|0
1655798920000|2022-06-21 08:08:40|1005.62|1003.22|1005.49|1003.09|1005.74|1003.34|1005.49|1003.09|0
1655798930000|2022-06-21 08:08:50|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655798940000|2022-06-21 08:09:00|1005.49|1003.09|1005.74|1003.34|1005.74|1003.34|1005.49|1003.09|0
1655798950000|2022-06-21 08:09:10|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|0
1655798960000|2022-06-21 08:09:20|1005.49|1003.09|1005.24|1002.84|1005.49|1003.09|1005.24|1002.84|0
1655798970000|2022-06-21 08:09:30|1004|1001.6|1004.5|1002.1|1004.5|1002.1|1004|1001.6|0
1655798980000|2022-06-21 08:09:40|1004.25|1001.85|1004|1001.6|1004.25|1001.85|1004|1001.6|0
1655798990000|2022-06-21 08:09:50|1003.75|1001.35|1004|1001.6|1004|1001.6|1003.75|1001.35|0
1655799000000|2022-06-21 08:10:00|1003.75|1001.35|1003.75|1001.35|1004|1001.6|1003.75|1001.35|0
1655799010000|2022-06-21 08:10:10|1003.51|1001.11|1003.26|1000.86|1003.51|1001.11|1003.26|1000.86|0
1655799020000|2022-06-21 08:10:20|1003.01|1000.61|1003.14|1000.74|1003.14|1000.74|1003.01|1000.61|0
1655799030000|2022-06-21 08:10:30|1003.01|1000.61|1003.26|1000.86|1003.26|1000.86|1003.01|1000.61|0
1655799040000|2022-06-21 08:10:40|1003.51|1001.11|1003.14|1000.74|1003.51|1001.11|1003.14|1000.74|0
1655799050000|2022-06-21 08:10:50|1003.26|1000.86|1003.01|1000.61|1003.26|1000.86|1003.01|1000.61|0
1655799060000|2022-06-21 08:11:00|1003.14|1000.74|1003.14|1000.74|1003.14|1000.74|1003.14|1000.74|0
1655799070000|2022-06-21 08:11:10|1003.26|1000.86|1003.01|1000.61|1003.26|1000.86|1003.01|1000.61|0
1655799080000|2022-06-21 08:11:20|1003.26|1000.86|1003.26|1000.86|1003.26|1000.86|1003.26|1000.86|0
1655799090000|2022-06-21 08:11:30|1003.51|1001.11|1003.51|1001.11|1003.51|1001.11|1003.51|1001.11|0
1655799100000|2022-06-21 08:11:40|1003.75|1001.35|1003.75|1001.35|1003.75|1001.35|1003.75|1001.35|0
1655799110000|2022-06-21 08:11:50|1003.51|1001.11|1003.51|1001.11|1003.51|1001.11|1003.51|1001.11|0
1655799120000|2022-06-21 08:12:00|1003.39|1000.99|1003.26|1000.86|1003.39|1000.99|1003.14|1000.74|0
1655799130000|2022-06-21 08:12:10|1003.51|1001.11|1003.51|1001.11|1003.51|1001.11|1003.51|1001.11|0
1655799160000|2022-06-21 08:12:40|1003.75|1001.35|1003.51|1001.11|1003.75|1001.35|1003.51|1001.11|0
1655799170000|2022-06-21 08:12:50|1003.26|1000.86|1003.51|1001.11|1003.51|1001.11|1003.26|1000.86|0
1655799180000|2022-06-21 08:13:00|1003.63|1001.23|1003.75|1001.35|1003.75|1001.35|1003.63|1001.23|0
1655799190000|2022-06-21 08:13:10|1004|1001.6|1004|1001.6|1004|1001.6|1004|1001.6|0
1655799200000|2022-06-21 08:13:20|1003.75|1001.35|1003.75|1001.35|1003.75|1001.35|1003.75|1001.35|0
1655799210000|2022-06-21 08:13:30|1004|1001.6|1004.25|1001.85|1004.25|1001.85|1004|1001.6|0
1655799220000|2022-06-21 08:13:40|1004.13|1001.73|1004.13|1001.73|1004.13|1001.73|1004.13|1001.73|0
1655799230000|2022-06-21 08:13:50|1004.25|1001.85|1004.13|1001.73|1004.25|1001.85|1004|1001.6|0
1655799240000|2022-06-21 08:14:00|1004.38|1001.98|1004.38|1001.98|1004.38|1001.98|1004.38|1001.98|0
1655799250000|2022-06-21 08:14:10|1004.25|1001.85|1004.5|1002.1|1004.63|1002.23|1004.25|1001.85|0
1655799260000|2022-06-21 08:14:20|1004.25|1001.85|1004.13|1001.73|1004.25|1001.85|1004.13|1001.73|0
1655799270000|2022-06-21 08:14:30|1004|1001.6|1004|1001.6|1004|1001.6|1004|1001.6|0
1655799280000|2022-06-21 08:14:40|1004.25|1001.85|1004.25|1001.85|1004.25|1001.85|1004|1001.6|0
1655799290000|2022-06-21 08:14:50|1004.75|1002.35|1005.24|1002.84|1005.24|1002.84|1004.75|1002.35|0
1655799300000|2022-06-21 08:15:00|1005.62|1003.22|1005.49|1003.09|1005.62|1003.22|1005.49|1003.09|0
1655799310000|2022-06-21 08:15:10|1005.24|1002.84|1004.75|1002.35|1005.24|1002.84|1004.75|1002.35|0
1655799320000|2022-06-21 08:15:20|1005|1002.6|1005.74|1003.34|1005.74|1003.34|1005|1002.6|0
1655799330000|2022-06-21 08:15:30|1005.24|1002.84|1005.62|1003.22|1005.62|1003.22|1005.24|1002.84|0
1655799340000|2022-06-21 08:15:40|1005.49|1003.09|1005.74|1003.34|1005.74|1003.34|1005.49|1003.09|0
1655799350000|2022-06-21 08:15:50|1005.87|1003.47|1005.87|1003.47|1005.87|1003.47|1005.74|1003.34|0
1655799360000|2022-06-21 08:16:00|1005.99|1003.59|1007.11|1004.71|1007.11|1004.71|1005.99|1003.59|0
1655799370000|2022-06-21 08:16:10|1006.98|1004.58|1006.98|1004.58|1006.98|1004.58|1006.62|1004.22|0
1655799380000|2022-06-21 08:16:20|1006.86|1004.46|1006.98|1004.58|1006.98|1004.58|1006.86|1004.46|0
1655799390000|2022-06-21 08:16:30|1007.23|1004.83|1007.73|1005.33|1007.86|1005.46|1007.23|1004.83|0
1655799400000|2022-06-21 08:16:40|1007.48|1005.08|1007.73|1005.33|1007.73|1005.33|1007.48|1005.08|0
1655799410000|2022-06-21 08:16:50|1007.48|1005.08|1007.98|1005.58|1007.98|1005.58|1007.48|1005.08|0
1655799420000|2022-06-21 08:17:00|1007.23|1004.83|1007.36|1004.96|1007.61|1005.21|1007.23|1004.83|0
1655799430000|2022-06-21 08:17:10|1007.11|1004.71|1007.73|1005.33|1007.73|1005.33|1007.11|1004.71|0
1655799440000|2022-06-21 08:17:20|1007.98|1005.58|1008.11|1005.71|1008.11|1005.71|1007.98|1005.58|0
1655799450000|2022-06-21 08:17:30|1008.23|1005.83|1008.6|1006.2|1008.6|1006.2|1008.23|1005.83|0
1655799460000|2022-06-21 08:17:40|1008.47|1006.07|1008.36|1005.96|1008.47|1006.07|1008.23|1005.83|0
1655799470000|2022-06-21 08:17:50|1008.47|1006.07|1007.98|1005.58|1008.47|1006.07|1007.98|1005.58|0
1655799480000|2022-06-21 08:18:00|1008.23|1005.83|1007.73|1005.33|1008.23|1005.83|1007.73|1005.33|0
1655799490000|2022-06-21 08:18:10|1007.61|1005.21|1007.48|1005.08|1007.61|1005.21|1007.48|1005.08|0
1655799500000|2022-06-21 08:18:20|1007.61|1005.21|1007.73|1005.33|1007.73|1005.33|1007.61|1005.21|0
1655799510000|2022-06-21 08:18:30|1007.61|1005.21|1007.48|1005.08|1007.73|1005.33|1007.48|1005.08|0
1655799520000|2022-06-21 08:18:40|1007.36|1004.96|1007.48|1005.08|1007.48|1005.08|1007.36|1004.96|0
1655799530000|2022-06-21 08:18:50|1007.61|1005.21|1007.23|1004.83|1007.61|1005.21|1007.23|1004.83|0
1655799540000|2022-06-21 08:19:00|1007.11|1004.71|1007.23|1004.83|1007.23|1004.83|1007.11|1004.71|0
1655799550000|2022-06-21 08:19:10|1007.11|1004.71|1007.23|1004.83|1007.23|1004.83|1006.98|1004.58|0
1655799560000|2022-06-21 08:19:20|1007.36|1004.96|1007.23|1004.83|1007.36|1004.96|1007.23|1004.83|0
1655799570000|2022-06-21 08:19:30|1006.98|1004.58|1006.49|1004.09|1007.23|1004.83|1006.49|1004.09|0
1655799580000|2022-06-21 08:19:40|1006.74|1004.34|1006.74|1004.34|1006.74|1004.34|1006.49|1004.09|0
1655799590000|2022-06-21 08:19:50|1006.62|1004.22|1006.74|1004.34|1006.74|1004.34|1006.49|1004.09|0
1655799600000|2022-06-21 08:20:00|1007.11|1004.71|1006.98|1004.58|1007.11|1004.71|1006.98|1004.58|0
1655799610000|2022-06-21 08:20:10|1006.62|1004.22|1006.74|1004.34|1006.74|1004.34|1006.49|1004.09|0
1655799620000|2022-06-21 08:20:20|1006.98|1004.58|1006.98|1004.58|1006.98|1004.58|1006.98|1004.58|0
1655799630000|2022-06-21 08:20:30|1006.86|1004.46|1006.86|1004.46|1006.86|1004.46|1006.86|1004.46|0
1655799640000|2022-06-21 08:20:40|1006.74|1004.34|1006.74|1004.34|1006.74|1004.34|1006.74|1004.34|0
1655799650000|2022-06-21 08:20:50|1006.98|1004.58|1006.37|1003.97|1006.98|1004.58|1006.37|1003.97|0
1655799660000|2022-06-21 08:21:00|1006.49|1004.09|1006.62|1004.22|1006.62|1004.22|1006.49|1004.09|0
1655799670000|2022-06-21 08:21:10|1006.74|1004.34|1006.62|1004.22|1006.74|1004.34|1006.49|1004.09|0
1655799680000|2022-06-21 08:21:20|1006.74|1004.34|1006.62|1004.22|1006.74|1004.34|1006.62|1004.22|0
1655799690000|2022-06-21 08:21:30|1006.49|1004.09|1006.74|1004.34|1006.74|1004.34|1006.49|1004.09|0
1655799700000|2022-06-21 08:21:40|1006.62|1004.22|1006.37|1003.97|1006.62|1004.22|1006.37|1003.97|0
1655799710000|2022-06-21 08:21:50|1006.49|1004.09|1006.62|1004.22|1006.74|1004.34|1006.49|1004.09|0
1655799720000|2022-06-21 08:22:00|1006.49|1004.09|1006.86|1004.46|1006.98|1004.58|1006.49|1004.09|0
1655799730000|2022-06-21 08:22:10|1006.74|1004.34|1006.98|1004.58|1006.98|1004.58|1006.74|1004.34|0
1655799740000|2022-06-21 08:22:20|1006.74|1004.34|1007.11|1004.71|1007.11|1004.71|1006.74|1004.34|0
1655799750000|2022-06-21 08:22:30|1007.61|1005.21|1007.73|1005.33|1007.86|1005.46|1007.61|1005.21|0
1655799760000|2022-06-21 08:22:40|1007.48|1005.08|1007.73|1005.33|1007.73|1005.33|1007.48|1005.08|0
1655799770000|2022-06-21 08:22:50|1007.86|1005.46|1007.48|1005.08|1007.98|1005.58|1007.48|1005.08|0
1655799780000|2022-06-21 08:23:00|1007.73|1005.33|1007.73|1005.33|1007.86|1005.46|1007.73|1005.33|0
1655799790000|2022-06-21 08:23:10|1007.48|1005.08|1007.11|1004.71|1007.61|1005.21|1007.11|1004.71|0
1655799800000|2022-06-21 08:23:20|1007.23|1004.83|1007.61|1005.21|1007.61|1005.21|1007.23|1004.83|0
1655799810000|2022-06-21 08:23:30|1007.48|1005.08|1007.48|1005.08|1007.48|1005.08|1007.48|1005.08|0
1655799820000|2022-06-21 08:23:40|1006.98|1004.58|1006.98|1004.58|1007.11|1004.71|1006.98|1004.58|0
1655799840000|2022-06-21 08:24:00|1007.11|1004.71|1006.98|1004.58|1007.11|1004.71|1006.98|1004.58|0
1655799850000|2022-06-21 08:24:10|1007.11|1004.71|1006.98|1004.58|1007.11|1004.71|1006.98|1004.58|0
1655799860000|2022-06-21 08:24:20|1007.11|1004.71|1006.86|1004.46|1007.11|1004.71|1006.86|1004.46|0
1655799870000|2022-06-21 08:24:30|1006.74|1004.34|1006.74|1004.34|1006.74|1004.34|1006.74|1004.34|0
1655799880000|2022-06-21 08:24:40|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|0
1655799890000|2022-06-21 08:24:50|1006.62|1004.22|1006.24|1003.84|1006.62|1004.22|1006.24|1003.84|0
1655799900000|2022-06-21 08:25:00|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|1006.12|1003.72|0
1655799910000|2022-06-21 08:25:10|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|0
1655799920000|2022-06-21 08:25:20|1006.74|1004.34|1006.98|1004.58|1006.98|1004.58|1006.74|1004.34|0
1655799930000|2022-06-21 08:25:30|1006.62|1004.22|1006.74|1004.34|1006.74|1004.34|1006.49|1004.09|0
1655799940000|2022-06-21 08:25:40|1006.62|1004.22|1006.49|1004.09|1006.62|1004.22|1006.49|1004.09|0
1655799950000|2022-06-21 08:25:50|1006.62|1004.22|1006.62|1004.22|1006.74|1004.34|1006.49|1004.09|0
1655799960000|2022-06-21 08:26:00|1006.49|1004.09|1006.74|1004.34|1006.74|1004.34|1006.49|1004.09|0
1655799970000|2022-06-21 08:26:10|1006.86|1004.46|1007.48|1005.08|1007.48|1005.08|1006.86|1004.46|0
1655799980000|2022-06-21 08:26:20|1007.36|1004.96|1006.86|1004.46|1007.36|1004.96|1006.86|1004.46|0
1655799990000|2022-06-21 08:26:30|1006.98|1004.58|1007.11|1004.71|1007.11|1004.71|1006.98|1004.58|0
1655800000000|2022-06-21 08:26:40|1006.49|1004.09|1006.62|1004.22|1006.62|1004.22|1006.49|1004.09|0
1655800010000|2022-06-21 08:26:50|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|0
1655800020000|2022-06-21 08:27:00|1006.62|1004.22|1006.74|1004.34|1006.74|1004.34|1006.62|1004.22|0
1655800030000|2022-06-21 08:27:10|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|0
1655800040000|2022-06-21 08:27:20|1006.62|1004.22|1006.74|1004.34|1006.74|1004.34|1006.62|1004.22|0
1655800060000|2022-06-21 08:27:40|1006.49|1004.09|1006.49|1004.09|1006.62|1004.22|1006.49|1004.09|0
1655800080000|2022-06-21 08:28:00|1006.74|1004.34|1007.73|1005.33|1007.73|1005.33|1006.49|1004.09|0
1655800090000|2022-06-21 08:28:10|1007.48|1005.08|1007.73|1005.33|1007.73|1005.33|1007.48|1005.08|0
1655800100000|2022-06-21 08:28:20|1007.61|1005.21|1007.73|1005.33|1007.73|1005.33|1007.61|1005.21|0
1655800120000|2022-06-21 08:28:40|1007.98|1005.58|1008.23|1005.83|1008.23|1005.83|1007.98|1005.58|0
1655800130000|2022-06-21 08:28:50|1007.98|1005.58|1007.98|1005.58|1007.98|1005.58|1007.98|1005.58|0
1655800140000|2022-06-21 08:29:00|1008.23|1005.83|1007.73|1005.33|1008.23|1005.83|1007.73|1005.33|0
1655800150000|2022-06-21 08:29:10|1007.98|1005.58|1007.48|1005.08|1008.23|1005.83|1007.48|1005.08|0
1655800160000|2022-06-21 08:29:20|1007.23|1004.83|1007.23|1004.83|1007.23|1004.83|1007.23|1004.83|0
1655800170000|2022-06-21 08:29:30|1007.48|1005.08|1007.11|1004.71|1007.48|1005.08|1006.98|1004.58|0
1655800180000|2022-06-21 08:29:40|1007.23|1004.83|1006.74|1004.34|1007.23|1004.83|1006.74|1004.34|0
1655800190000|2022-06-21 08:29:50|1006.98|1004.58|1006.98|1004.58|1006.98|1004.58|1006.98|1004.58|0
1655800200000|2022-06-21 08:30:00|1007.23|1004.83|1007.23|1004.83|1007.36|1004.96|1007.23|1004.83|0
1655800210000|2022-06-21 08:30:10|1006.86|1004.46|1007.11|1004.71|1007.11|1004.71|1006.86|1004.46|0
1655800220000|2022-06-21 08:30:20|1006.98|1004.58|1006.98|1004.58|1007.23|1004.83|1006.98|1004.58|0
1655800230000|2022-06-21 08:30:30|1007.48|1005.08|1006.98|1004.58|1007.48|1005.08|1006.98|1004.58|0
1655800240000|2022-06-21 08:30:40|1007.11|1004.71|1007.23|1004.83|1007.23|1004.83|1007.11|1004.71|0
1655800250000|2022-06-21 08:30:50|1006.74|1004.34|1006.74|1004.34|1006.74|1004.34|1006.62|1004.22|0
1655800270000|2022-06-21 08:31:10|1006.62|1004.22|1006.62|1004.22|1006.62|1004.22|1006.49|1004.09|0
1655800280000|2022-06-21 08:31:20|1006.74|1004.34|1007.11|1004.71|1007.11|1004.71|1006.74|1004.34|0
1655800290000|2022-06-21 08:31:30|1006.98|1004.58|1006.62|1004.22|1006.98|1004.58|1006.62|1004.22|0
1655800300000|2022-06-21 08:31:40|1006.74|1004.34|1006.74|1004.34|1006.98|1004.58|1006.74|1004.34|0
1655800310000|2022-06-21 08:31:50|1006.49|1004.09|1006.74|1004.34|1006.74|1004.34|1006.49|1004.09|0
1655800320000|2022-06-21 08:32:00|1006.62|1004.22|1006.49|1004.09|1006.62|1004.22|1006.49|1004.09|0
1655800330000|2022-06-21 08:32:10|1006.74|1004.34|1006.74|1004.34|1006.74|1004.34|1006.74|1004.34|0
1655800340000|2022-06-21 08:32:20|1007.23|1004.83|1007.23|1004.83|1007.23|1004.83|1007.23|1004.83|0
1655800350000|2022-06-21 08:32:30|1006.98|1004.58|1006.86|1004.46|1006.98|1004.58|1006.86|1004.46|0
1655800360000|2022-06-21 08:32:40|1006.98|1004.58|1006.62|1004.22|1006.98|1004.58|1006.62|1004.22|0
1655800370000|2022-06-21 08:32:50|1006.49|1004.09|1006.74|1004.34|1006.74|1004.34|1006.49|1004.09|0
1655800380000|2022-06-21 08:33:00|1006.49|1004.09|1006.74|1004.34|1006.74|1004.34|1006.49|1004.09|0
1655800400000|2022-06-21 08:33:20|1006.62|1004.22|1006.49|1004.09|1006.62|1004.22|1006.49|1004.09|0
1655800410000|2022-06-21 08:33:30|1006.74|1004.34|1006.74|1004.34|1006.74|1004.34|1006.62|1004.22|0
1655800430000|2022-06-21 08:33:50|1006.86|1004.46|1006.98|1004.58|1006.98|1004.58|1006.86|1004.46|0
1655800440000|2022-06-21 08:34:00|1007.23|1004.83|1007.23|1004.83|1007.23|1004.83|1007.23|1004.83|0
1655800450000|2022-06-21 08:34:10|1007.36|1004.96|1007.36|1004.96|1007.48|1005.08|1007.36|1004.96|0
1655800460000|2022-06-21 08:34:20|1007.73|1005.33|1007.73|1005.33|1007.73|1005.33|1007.61|1005.21|0
1655800470000|2022-06-21 08:34:30|1007.86|1005.46|1007.61|1005.21|1007.98|1005.58|1007.61|1005.21|0
1655800480000|2022-06-21 08:34:40|1007.48|1005.08|1007.23|1004.83|1007.48|1005.08|1007.23|1004.83|0
1655800490000|2022-06-21 08:34:50|1007.48|1005.08|1007.36|1004.96|1007.48|1005.08|1007.23|1004.83|0
1655800500000|2022-06-21 08:35:00|1006.98|1004.58|1006.98|1004.58|1007.23|1004.83|1006.98|1004.58|0
1655800510000|2022-06-21 08:35:10|1006.86|1004.46|1007.36|1004.96|1007.36|1004.96|1006.86|1004.46|0
1655800520000|2022-06-21 08:35:20|1007.23|1004.83|1007.23|1004.83|1007.36|1004.96|1007.23|1004.83|0
1655800530000|2022-06-21 08:35:30|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|0
1655800540000|2022-06-21 08:35:40|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|1005.37|1002.97|0
1655800550000|2022-06-21 08:35:50|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1005.99|1003.59|0
1655800560000|2022-06-21 08:36:00|1006.49|1004.09|1005.74|1003.34|1006.49|1004.09|1005.74|1003.34|0
1655800570000|2022-06-21 08:36:10|1005.49|1003.09|1006.74|1004.34|1006.74|1004.34|1005.49|1003.09|0
1655800580000|2022-06-21 08:36:20|1006.86|1004.46|1006.98|1004.58|1006.98|1004.58|1006.74|1004.34|0
1655800590000|2022-06-21 08:36:30|1007.11|1004.71|1007.23|1004.83|1007.23|1004.83|1007.11|1004.71|0
1655800600000|2022-06-21 08:36:40|1007.48|1005.08|1007.23|1004.83|1007.48|1005.08|1007.23|1004.83|0
1655800610000|2022-06-21 08:36:50|1007.36|1004.96|1007.48|1005.08|1007.73|1005.33|1007.36|1004.96|0
1655800620000|2022-06-21 08:37:00|1007.73|1005.33|1007.61|1005.21|1007.73|1005.33|1007.48|1005.08|0
1655800630000|2022-06-21 08:37:10|1007.73|1005.33|1007.61|1005.21|1007.73|1005.33|1007.36|1004.96|0
1655800640000|2022-06-21 08:37:20|1007.48|1005.08|1007.61|1005.21|1007.73|1005.33|1007.48|1005.08|0
1655800650000|2022-06-21 08:37:30|1007.36|1004.96|1007.73|1005.33|1007.73|1005.33|1007.36|1004.96|0
1655800660000|2022-06-21 08:37:40|1007.98|1005.58|1008.47|1006.07|1008.72|1006.32|1007.98|1005.58|0
1655800670000|2022-06-21 08:37:50|1008.23|1005.83|1008.36|1005.96|1008.47|1006.07|1008.23|1005.83|0
1655800680000|2022-06-21 08:38:00|1008.23|1005.83|1008.23|1005.83|1008.23|1005.83|1008.23|1005.83|0
1655800690000|2022-06-21 08:38:10|1008.47|1006.07|1008.97|1006.57|1008.97|1006.57|1008.47|1006.07|0
1655800700000|2022-06-21 08:38:20|1008.6|1006.2|1008.72|1006.32|1008.72|1006.32|1008.6|1006.2|0
1655800710000|2022-06-21 08:38:30|1008.97|1006.57|1008.97|1006.57|1008.97|1006.57|1008.97|1006.57|0
1655800720000|2022-06-21 08:38:40|1009.22|1006.82|1009.22|1006.82|1009.22|1006.82|1009.22|1006.82|0
1655800730000|2022-06-21 08:38:50|1009.47|1007.07|1009.47|1007.07|1009.72|1007.32|1009.47|1007.07|0
1655800740000|2022-06-21 08:39:00|1009.6|1007.2|1009.6|1007.2|1009.6|1007.2|1009.6|1007.2|0
1655800750000|2022-06-21 08:39:10|1009.72|1007.32|1009.47|1007.07|1009.72|1007.32|1009.47|1007.07|0
1655800760000|2022-06-21 08:39:20|1009.22|1006.82|1009.22|1006.82|1009.22|1006.82|1009.22|1006.82|0
1655800770000|2022-06-21 08:39:30|1009.35|1006.95|1009.22|1006.82|1009.35|1006.95|1009.22|1006.82|0
1655800780000|2022-06-21 08:39:40|1008.97|1006.57|1009.22|1006.82|1009.22|1006.82|1008.47|1006.07|0
1655800790000|2022-06-21 08:39:50|1008.97|1006.57|1009.1|1006.7|1009.1|1006.7|1008.97|1006.57|0
1655800800000|2022-06-21 08:40:00|1008.97|1006.57|1009.22|1006.82|1009.22|1006.82|1008.97|1006.57|0
1655800810000|2022-06-21 08:40:10|1009.47|1007.07|1009.47|1007.07|1009.47|1007.07|1009.47|1007.07|0
1655800820000|2022-06-21 08:40:20|1009.35|1006.95|1009.47|1007.07|1009.47|1007.07|1009.35|1006.95|0
1655800830000|2022-06-21 08:40:30|1009.35|1006.95|1009.35|1006.95|1009.47|1007.07|1009.22|1006.82|0
1655800840000|2022-06-21 08:40:40|1009.22|1006.82|1009.22|1006.82|1009.22|1006.82|1009.22|1006.82|0
1655800850000|2022-06-21 08:40:50|1009.47|1007.07|1009.6|1007.2|1009.72|1007.32|1009.47|1007.07|0
1655800860000|2022-06-21 08:41:00|1009.47|1007.07|1009.72|1007.32|1009.72|1007.32|1009.47|1007.07|0
1655800870000|2022-06-21 08:41:10|1010.21|1007.81|1010.21|1007.81|1010.21|1007.81|1009.97|1007.57|0
1655800880000|2022-06-21 08:41:20|1009.97|1007.57|1009.97|1007.57|1010.21|1007.81|1009.97|1007.57|0
1655800890000|2022-06-21 08:41:30|1010.21|1007.81|1010.46|1008.06|1010.46|1008.06|1010.21|1007.81|0
1655800900000|2022-06-21 08:41:40|1010.21|1007.81|1010.34|1007.94|1010.46|1008.06|1010.21|1007.81|0
1655800910000|2022-06-21 08:41:50|1010.46|1008.06|1010.46|1008.06|1010.71|1008.31|1010.46|1008.06|0
1655800920000|2022-06-21 08:42:00|1010.21|1007.81|1010.46|1008.06|1010.46|1008.06|1010.21|1007.81|0
1655800930000|2022-06-21 08:42:10|1010.59|1008.19|1010.59|1008.19|1010.59|1008.19|1010.59|1008.19|0
1655800940000|2022-06-21 08:42:20|1010.46|1008.06|1010.59|1008.19|1010.71|1008.31|1010.46|1008.06|0
1655800950000|2022-06-21 08:42:30|1010.71|1008.31|1010.71|1008.31|1010.71|1008.31|1010.46|1008.06|0
1655800960000|2022-06-21 08:42:40|1010.46|1008.06|1009.35|1006.95|1010.46|1008.06|1009.35|1006.95|0
1655800970000|2022-06-21 08:42:50|1010.21|1007.81|1010.09|1007.69|1010.21|1007.81|1010.09|1007.69|0
1655800980000|2022-06-21 08:43:00|1009.72|1007.32|1009.72|1007.32|1009.72|1007.32|1009.72|1007.32|0
1655800990000|2022-06-21 08:43:10|1009.35|1006.95|1009.35|1006.95|1009.35|1006.95|1009.22|1006.82|0
1655801000000|2022-06-21 08:43:20|1009.47|1007.07|1009.22|1006.82|1009.47|1007.07|1009.22|1006.82|0
1655801010000|2022-06-21 08:43:30|1009.35|1006.95|1008.97|1006.57|1009.35|1006.95|1008.97|1006.57|0
1655801020000|2022-06-21 08:43:40|1008.85|1006.45|1008.85|1006.45|1008.97|1006.57|1008.85|1006.45|0
1655801030000|2022-06-21 08:43:50|1008.23|1005.83|1008.47|1006.07|1008.47|1006.07|1008.23|1005.83|0
1655801050000|2022-06-21 08:44:10|1008.35|1005.95|1008.6|1006.2|1008.85|1006.45|1008.35|1005.95|0
1655801060000|2022-06-21 08:44:20|1008.47|1006.07|1008.35|1005.95|1008.47|1006.07|1008.35|1005.95|0
1655801070000|2022-06-21 08:44:30|1008.23|1005.83|1008.23|1005.83|1008.47|1006.07|1008.23|1005.83|0
1655801080000|2022-06-21 08:44:40|1008.35|1005.95|1008.35|1005.95|1008.35|1005.95|1008.35|1005.95|0
1655801090000|2022-06-21 08:44:50|1008.6|1006.2|1008.6|1006.2|1008.6|1006.2|1008.47|1006.07|0
1655801100000|2022-06-21 08:45:00|1008.35|1005.95|1008.47|1006.07|1008.47|1006.07|1008.11|1005.71|0
1655801110000|2022-06-21 08:45:10|1008.23|1005.83|1007.98|1005.58|1008.23|1005.83|1007.98|1005.58|0
1655801120000|2022-06-21 08:45:20|1008.47|1006.07|1008.35|1005.95|1008.47|1006.07|1008.23|1005.83|0
1655801130000|2022-06-21 08:45:30|1008.47|1006.07|1009.1|1006.7|1009.1|1006.7|1008.47|1006.07|0
1655801140000|2022-06-21 08:45:40|1009.22|1006.82|1009.1|1006.7|1009.22|1006.82|1008.97|1006.57|0
1655801150000|2022-06-21 08:45:50|1008.85|1006.45|1008.47|1006.07|1008.97|1006.57|1008.47|1006.07|0
1655801160000|2022-06-21 08:46:00|1008.23|1005.83|1008.11|1005.71|1008.23|1005.83|1007.98|1005.58|0
1655801170000|2022-06-21 08:46:10|1007.73|1005.33|1007.98|1005.58|1007.98|1005.58|1007.73|1005.33|0
1655801180000|2022-06-21 08:46:20|1007.73|1005.33|1007.73|1005.33|1007.73|1005.33|1007.48|1005.08|0
1655801190000|2022-06-21 08:46:30|1007.86|1005.46|1007.98|1005.58|1007.98|1005.58|1007.86|1005.46|0
1655801200000|2022-06-21 08:46:40|1008.11|1005.71|1007.86|1005.46|1008.11|1005.71|1007.73|1005.33|0
1655801210000|2022-06-21 08:46:50|1007.98|1005.58|1007.73|1005.33|1007.98|1005.58|1007.73|1005.33|0
1655801220000|2022-06-21 08:47:00|1007.98|1005.58|1008.11|1005.71|1008.23|1005.83|1007.98|1005.58|0
1655801230000|2022-06-21 08:47:10|1007.98|1005.58|1007.98|1005.58|1007.98|1005.58|1007.73|1005.33|0
1655801240000|2022-06-21 08:47:20|1008.11|1005.71|1008.11|1005.71|1008.11|1005.71|1008.11|1005.71|0
1655801250000|2022-06-21 08:47:30|1008.6|1006.2|1008.85|1006.45|1008.85|1006.45|1008.47|1006.07|0
1655801260000|2022-06-21 08:47:40|1008.72|1006.32|1008.85|1006.45|1008.85|1006.45|1008.72|1006.32|0
1655801270000|2022-06-21 08:47:50|1008.72|1006.32|1008.47|1006.07|1008.72|1006.32|1008.47|1006.07|0
1655801280000|2022-06-21 08:48:00|1008.6|1006.2|1008.35|1005.95|1008.85|1006.45|1008.35|1005.95|0
1655801290000|2022-06-21 08:48:10|1008.47|1006.07|1007.61|1005.21|1008.47|1006.07|1007.61|1005.21|0
1655801300000|2022-06-21 08:48:20|1007.73|1005.33|1007.86|1005.46|1007.86|1005.46|1007.73|1005.33|0
1655801310000|2022-06-21 08:48:30|1007.73|1005.33|1007.98|1005.58|1007.98|1005.58|1007.73|1005.33|0
1655801320000|2022-06-21 08:48:40|1007.86|1005.46|1007.86|1005.46|1007.86|1005.46|1007.86|1005.46|0
1655801330000|2022-06-21 08:48:50|1007.73|1005.33|1007.86|1005.46|1007.86|1005.46|1007.73|1005.33|0
1655801340000|2022-06-21 08:49:00|1007.61|1005.21|1007.36|1004.96|1007.61|1005.21|1007.36|1004.96|0
1655801350000|2022-06-21 08:49:10|1007.23|1004.83|1007.61|1005.21|1007.73|1005.33|1007.23|1004.83|0
1655801360000|2022-06-21 08:49:20|1007.23|1004.83|1006.98|1004.58|1007.23|1004.83|1006.98|1004.58|0
1655801370000|2022-06-21 08:49:30|1007.48|1005.08|1007.48|1005.08|1007.48|1005.08|1007.48|1005.08|0
1655801380000|2022-06-21 08:49:40|1007.23|1004.83|1007.48|1005.08|1007.48|1005.08|1007.23|1004.83|0
1655801390000|2022-06-21 08:49:50|1007.36|1004.96|1007.73|1005.33|1007.98|1005.58|1007.36|1004.96|0
1655801410000|2022-06-21 08:50:10|1007.36|1004.96|1007.61|1005.21|1007.61|1005.21|1007.23|1004.83|0
1655801420000|2022-06-21 08:50:20|1007.73|1005.33|1007.61|1005.21|1007.73|1005.33|1007.61|1005.21|0
1655801430000|2022-06-21 08:50:30|1007.48|1005.08|1007.48|1005.08|1007.48|1005.08|1007.48|1005.08|0
1655801440000|2022-06-21 08:50:40|1007.73|1005.33|1007.73|1005.33|1007.73|1005.33|1007.73|1005.33|0
1655801450000|2022-06-21 08:50:50|1007.61|1005.21|1007.73|1005.33|1007.73|1005.33|1007.61|1005.21|0
1655801460000|2022-06-21 08:51:00|1007.48|1005.08|1007.98|1005.58|1007.98|1005.58|1007.48|1005.08|0
1655801470000|2022-06-21 08:51:10|1008.23|1005.83|1008.23|1005.83|1008.23|1005.83|1008.23|1005.83|0
1655801480000|2022-06-21 08:51:20|1008.11|1005.71|1007.98|1005.58|1008.11|1005.71|1007.98|1005.58|0
1655801490000|2022-06-21 08:51:30|1008.11|1005.71|1008.47|1006.07|1008.47|1006.07|1008.11|1005.71|0
1655801500000|2022-06-21 08:51:40|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|0
1655801510000|2022-06-21 08:51:50|1008.85|1006.45|1008.85|1006.45|1008.85|1006.45|1008.85|1006.45|0
1655801520000|2022-06-21 08:52:00|1008.6|1006.2|1008.23|1005.83|1008.6|1006.2|1008.23|1005.83|0
1655801530000|2022-06-21 08:52:10|1007.98|1005.58|1007.48|1005.08|1007.98|1005.58|1007.48|1005.08|0
1655801540000|2022-06-21 08:52:20|1007.61|1005.21|1007.73|1005.33|1007.73|1005.33|1007.61|1005.21|0
1655801550000|2022-06-21 08:52:30|1007.61|1005.21|1007.86|1005.46|1007.86|1005.46|1007.61|1005.21|0
1655801560000|2022-06-21 08:52:40|1007.48|1005.08|1007.61|1005.21|1007.61|1005.21|1007.48|1005.08|0
1655801570000|2022-06-21 08:52:50|1007.48|1005.08|1007.23|1004.83|1007.48|1005.08|1007.23|1004.83|0
1655801580000|2022-06-21 08:53:00|1007.48|1005.08|1007.48|1005.08|1007.48|1005.08|1007.36|1004.96|0
1655801590000|2022-06-21 08:53:10|1007.73|1005.33|1007.48|1005.08|1007.73|1005.33|1007.48|1005.08|0
1655801600000|2022-06-21 08:53:20|1007.23|1004.83|1007.11|1004.71|1007.23|1004.83|1007.11|1004.71|0
1655801610000|2022-06-21 08:53:30|1007.23|1004.83|1007.11|1004.71|1007.36|1004.96|1007.11|1004.71|0
1655801620000|2022-06-21 08:53:40|1006.98|1004.58|1007.23|1004.83|1007.23|1004.83|1006.98|1004.58|0
1655801630000|2022-06-21 08:53:50|1006.98|1004.58|1006.49|1004.09|1006.98|1004.58|1006.49|1004.09|0
1655801640000|2022-06-21 08:54:00|1006.62|1004.22|1006.86|1004.46|1006.86|1004.46|1006.62|1004.22|0
1655801650000|2022-06-21 08:54:10|1006.98|1004.58|1006.86|1004.46|1006.98|1004.58|1006.62|1004.22|0
1655801660000|2022-06-21 08:54:20|1006.73|1004.33|1006.73|1004.33|1006.73|1004.33|1006.73|1004.33|0
1655801680000|2022-06-21 08:54:40|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|0
1655801690000|2022-06-21 08:54:50|1006.73|1004.33|1006.98|1004.58|1006.98|1004.58|1006.73|1004.33|0
1655801700000|2022-06-21 08:55:00|1007.23|1004.83|1007.11|1004.71|1007.23|1004.83|1007.11|1004.71|0
1655801710000|2022-06-21 08:55:10|1007.23|1004.83|1007.48|1005.08|1007.48|1005.08|1007.23|1004.83|0
1655801720000|2022-06-21 08:55:20|1007.23|1004.83|1006.98|1004.58|1007.23|1004.83|1006.98|1004.58|0
1655801730000|2022-06-21 08:55:30|1006.86|1004.46|1006.73|1004.33|1006.86|1004.46|1006.62|1004.22|0
1655801740000|2022-06-21 08:55:40|1006.49|1004.09|1006.62|1004.22|1006.62|1004.22|1006.49|1004.09|0
1655801750000|2022-06-21 08:55:50|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|0
1655801760000|2022-06-21 08:56:00|1006.37|1003.97|1006.24|1003.84|1006.37|1003.97|1006.24|1003.84|0
1655801770000|2022-06-21 08:56:10|1006.12|1003.72|1005.74|1003.34|1006.12|1003.72|1005.74|1003.34|0
1655801780000|2022-06-21 08:56:20|1005.49|1003.09|1005.87|1003.47|1005.87|1003.47|1005.49|1003.09|0
1655801790000|2022-06-21 08:56:30|1005.62|1003.22|1005.87|1003.47|1005.87|1003.47|1005.62|1003.22|0
1655801800000|2022-06-21 08:56:40|1005.62|1003.22|1005.62|1003.22|1005.62|1003.22|1005.49|1003.09|0
1655801810000|2022-06-21 08:56:50|1005.99|1003.59|1005.24|1002.84|1005.99|1003.59|1005.24|1002.84|0
1655801820000|2022-06-21 08:57:00|1005.37|1002.97|1005.62|1003.22|1005.87|1003.47|1005.37|1002.97|0
1655801830000|2022-06-21 08:57:10|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655801840000|2022-06-21 08:57:20|1005.99|1003.59|1006.24|1003.84|1006.24|1003.84|1005.99|1003.59|0
1655801850000|2022-06-21 08:57:30|1005.99|1003.59|1005.74|1003.34|1005.99|1003.59|1005.74|1003.34|0
1655801860000|2022-06-21 08:57:40|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|1005.87|1003.47|0
1655801870000|2022-06-21 08:57:50|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655801880000|2022-06-21 08:58:00|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.62|1003.22|0
1655801890000|2022-06-21 08:58:10|1005.49|1003.09|1005.74|1003.34|1005.74|1003.34|1005.49|1003.09|0
1655801900000|2022-06-21 08:58:20|1005.62|1003.22|1005.49|1003.09|1005.74|1003.34|1005.49|1003.09|0
1655801910000|2022-06-21 08:58:30|1005.74|1003.34|1005.74|1003.34|1005.99|1003.59|1005.74|1003.34|0
1655801920000|2022-06-21 08:58:40|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.62|1003.22|0
1655801930000|2022-06-21 08:58:50|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.49|1003.09|0
1655801940000|2022-06-21 08:59:00|1005.87|1003.47|1006.12|1003.72|1006.12|1003.72|1005.87|1003.47|0
1655801950000|2022-06-21 08:59:10|1005.99|1003.59|1005.87|1003.47|1006.12|1003.72|1005.87|1003.47|0
1655801960000|2022-06-21 08:59:20|1005|1002.6|1005|1002.6|1005.49|1003.09|1004.88|1002.48|0
1655801970000|2022-06-21 08:59:30|1005.24|1002.84|1005|1002.6|1005.24|1002.84|1005|1002.6|0
1655801980000|2022-06-21 08:59:40|1005.12|1002.72|1005.12|1002.72|1005.24|1002.84|1005.12|1002.72|0
1655801990000|2022-06-21 08:59:50|1005.24|1002.84|1004.75|1002.35|1005.24|1002.84|1004.75|1002.35|0
1655802000000|2022-06-21 09:00:00|1004.88|1002.48|1005|1002.6|1005|1002.6|1004.75|1002.35|0
1655802010000|2022-06-21 09:00:10|1004.75|1002.35|1004.5|1002.1|1004.75|1002.35|1004.5|1002.1|0
1655802020000|2022-06-21 09:00:20|1004.25|1001.85|1003.5|1001.1|1004.25|1001.85|1003.5|1001.1|0
1655802030000|2022-06-21 09:00:30|1003.75|1001.35|1004.13|1001.73|1004.13|1001.73|1003.75|1001.35|0
1655802040000|2022-06-21 09:00:40|1004|1001.6|1003.88|1001.48|1004.25|1001.85|1003.88|1001.48|0
1655802050000|2022-06-21 09:00:50|1004|1001.6|1003.75|1001.35|1004|1001.6|1003.75|1001.35|0
1655802060000|2022-06-21 09:01:00|1003.5|1001.1|1003.5|1001.1|1003.5|1001.1|1003.26|1000.86|0
1655802070000|2022-06-21 09:01:10|1003.75|1001.35|1003.75|1001.35|1003.75|1001.35|1003.75|1001.35|0
1655802080000|2022-06-21 09:01:20|1003.5|1001.1|1003.5|1001.1|1003.5|1001.1|1003.5|1001.1|0
1655802100000|2022-06-21 09:01:40|1003.75|1001.35|1003.75|1001.35|1003.75|1001.35|1003.75|1001.35|0
1655802110000|2022-06-21 09:01:50|1003.5|1001.1|1003.5|1001.1|1003.5|1001.1|1003.5|1001.1|0
1655802130000|2022-06-21 09:02:10|1003.26|1000.86|1003.26|1000.86|1003.26|1000.86|1003.01|1000.61|0
1655802140000|2022-06-21 09:02:20|1003.5|1001.1|1003.5|1001.1|1003.5|1001.1|1003.5|1001.1|0
1655802150000|2022-06-21 09:02:30|1004|1001.6|1004|1001.6|1004|1001.6|1004|1001.6|0
1655802160000|2022-06-21 09:02:40|1003.88|1001.48|1004|1001.6|1004|1001.6|1003.88|1001.48|0
1655802170000|2022-06-21 09:02:50|1003.88|1001.48|1004|1001.6|1004|1001.6|1003.88|1001.48|0
1655802180000|2022-06-21 09:03:00|1003.88|1001.48|1004|1001.6|1004|1001.6|1003.88|1001.48|0
1655802190000|2022-06-21 09:03:10|1004.25|1001.85|1004.5|1002.1|1004.5|1002.1|1004.25|1001.85|0
1655802200000|2022-06-21 09:03:20|1004.75|1002.35|1004.5|1002.1|1004.75|1002.35|1004.5|1002.1|0
1655802220000|2022-06-21 09:03:40|1004.38|1001.98|1004.5|1002.1|1004.5|1002.1|1004.38|1001.98|0
1655802230000|2022-06-21 09:03:50|1004.75|1002.35|1004.75|1002.35|1004.75|1002.35|1004.63|1002.23|0
1655802240000|2022-06-21 09:04:00|1004.63|1002.23|1004.75|1002.35|1004.75|1002.35|1004.63|1002.23|0
1655802250000|2022-06-21 09:04:10|1005|1002.6|1005.24|1002.84|1005.24|1002.84|1005|1002.6|0
1655802260000|2022-06-21 09:04:20|1005.37|1002.97|1005|1002.6|1005.37|1002.97|1005|1002.6|0
1655802270000|2022-06-21 09:04:30|1004.75|1002.35|1004.88|1002.48|1005|1002.6|1004.75|1002.35|0
1655802280000|2022-06-21 09:04:40|1005|1002.6|1004.75|1002.35|1005.12|1002.72|1004.75|1002.35|0
1655802290000|2022-06-21 09:04:50|1004.5|1002.1|1004.13|1001.73|1004.5|1002.1|1004.13|1001.73|0
1655802300000|2022-06-21 09:05:00|1004.25|1001.85|1004|1001.6|1004.25|1001.85|1004|1001.6|0
1655802330000|2022-06-21 09:05:30|1003.88|1001.48|1003.88|1001.48|1003.88|1001.48|1003.88|1001.48|0
1655802340000|2022-06-21 09:05:40|1004|1001.6|1004.25|1001.85|1004.25|1001.85|1004|1001.6|0
1655802350000|2022-06-21 09:05:50|1004|1001.6|1004.38|1001.98|1004.38|1001.98|1004|1001.6|0
1655802360000|2022-06-21 09:06:00|1004.5|1002.1|1004.5|1002.1|1004.5|1002.1|1004.5|1002.1|0
1655802370000|2022-06-21 09:06:10|1004.63|1002.23|1004.5|1002.1|1004.63|1002.23|1004.5|1002.1|0
1655802380000|2022-06-21 09:06:20|1004.75|1002.35|1004.88|1002.48|1004.88|1002.48|1004.75|1002.35|0
1655802390000|2022-06-21 09:06:30|1005|1002.6|1005|1002.6|1005|1002.6|1004.75|1002.35|0
1655802400000|2022-06-21 09:06:40|1004.75|1002.35|1004.88|1002.48|1005|1002.6|1004.75|1002.35|0
1655802410000|2022-06-21 09:06:50|1004.75|1002.35|1004.75|1002.35|1004.75|1002.35|1004.75|1002.35|0
1655802420000|2022-06-21 09:07:00|1004.5|1002.1|1004.5|1002.1|1004.5|1002.1|1004.5|1002.1|0
1655802430000|2022-06-21 09:07:10|1004.25|1001.85|1004.5|1002.1|1004.5|1002.1|1004.25|1001.85|0
1655802440000|2022-06-21 09:07:20|1004.25|1001.85|1004|1001.6|1004.25|1001.85|1004|1001.6|0
1655802450000|2022-06-21 09:07:30|1004.25|1001.85|1004.25|1001.85|1004.25|1001.85|1004.25|1001.85|0
1655802460000|2022-06-21 09:07:40|1004.63|1002.23|1004.63|1002.23|1004.63|1002.23|1004.63|1002.23|0
1655802470000|2022-06-21 09:07:50|1004.5|1002.1|1004.13|1001.73|1004.63|1002.23|1004.13|1001.73|0
1655802480000|2022-06-21 09:08:00|1004|1001.6|1004.5|1002.1|1004.63|1002.23|1004|1001.6|0
1655802490000|2022-06-21 09:08:10|1004.63|1002.23|1004.25|1001.85|1004.63|1002.23|1004.25|1001.85|0
1655802500000|2022-06-21 09:08:20|1004|1001.6|1004|1001.6|1004|1001.6|1004|1001.6|0
1655802510000|2022-06-21 09:08:30|1003.88|1001.48|1004.25|1001.85|1004.25|1001.85|1003.88|1001.48|0
1655802530000|2022-06-21 09:08:50|1004|1001.6|1004|1001.6|1004|1001.6|1004|1001.6|0
1655802540000|2022-06-21 09:09:00|1004.25|1001.85|1004.25|1001.85|1004.25|1001.85|1004.25|1001.85|0
1655802550000|2022-06-21 09:09:10|1004|1001.6|1004.13|1001.73|1004.13|1001.73|1004|1001.6|0
1655802560000|2022-06-21 09:09:20|1004.25|1001.85|1004.13|1001.73|1004.25|1001.85|1004.13|1001.73|0
1655802570000|2022-06-21 09:09:30|1004.25|1001.85|1004.25|1001.85|1004.25|1001.85|1004.25|1001.85|0
1655802580000|2022-06-21 09:09:40|1004|1001.6|1004|1001.6|1004|1001.6|1003.88|1001.48|0
1655802590000|2022-06-21 09:09:50|1003.88|1001.48|1003.75|1001.35|1003.88|1001.48|1003.75|1001.35|0
1655802600000|2022-06-21 09:10:00|1004|1001.6|1003.75|1001.35|1004|1001.6|1003.75|1001.35|0
1655802610000|2022-06-21 09:10:10|1004|1001.6|1004|1001.6|1004|1001.6|1004|1001.6|0
1655802620000|2022-06-21 09:10:20|1003.88|1001.48|1003.88|1001.48|1003.88|1001.48|1003.88|1001.48|0
1655802630000|2022-06-21 09:10:30|1004|1001.6|1004|1001.6|1004|1001.6|1004|1001.6|0
1655802640000|2022-06-21 09:10:40|1003.75|1001.35|1003.75|1001.35|1003.88|1001.48|1003.75|1001.35|0
1655802650000|2022-06-21 09:10:50|1003.88|1001.48|1004.25|1001.85|1004.25|1001.85|1003.88|1001.48|0
1655802660000|2022-06-21 09:11:00|1004.5|1002.1|1004.99|1002.59|1004.99|1002.59|1004.5|1002.1|0
1655802670000|2022-06-21 09:11:10|1005.24|1002.84|1004.99|1002.59|1005.24|1002.84|1004.99|1002.59|0
1655802680000|2022-06-21 09:11:20|1004.75|1002.35|1004.75|1002.35|1004.75|1002.35|1004.75|1002.35|0
1655802690000|2022-06-21 09:11:30|1004.88|1002.48|1004.99|1002.59|1004.99|1002.59|1004.75|1002.35|0
1655802700000|2022-06-21 09:11:40|1005.12|1002.72|1005.24|1002.84|1005.37|1002.97|1005.12|1002.72|0
1655802710000|2022-06-21 09:11:50|1005.12|1002.72|1005.24|1002.84|1005.24|1002.84|1005.12|1002.72|0
1655802720000|2022-06-21 09:12:00|1005.49|1003.09|1005.12|1002.72|1005.74|1003.34|1005.12|1002.72|0
1655802730000|2022-06-21 09:12:10|1005.37|1002.97|1005.49|1003.09|1005.49|1003.09|1005.37|1002.97|0
1655802740000|2022-06-21 09:12:20|1005.99|1003.59|1006.12|1003.72|1006.12|1003.72|1005.99|1003.59|0
1655802750000|2022-06-21 09:12:30|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|0
1655802760000|2022-06-21 09:12:40|1006.12|1003.72|1006.37|1003.97|1006.37|1003.97|1006.12|1003.72|0
1655802770000|2022-06-21 09:12:50|1006.24|1003.84|1006.24|1003.84|1006.37|1003.97|1006.24|1003.84|0
1655802780000|2022-06-21 09:13:00|1006.49|1004.09|1006.37|1003.97|1006.49|1004.09|1006.37|1003.97|0
1655802790000|2022-06-21 09:13:10|1006.24|1003.84|1006.49|1004.09|1006.49|1004.09|1006.24|1003.84|0
1655802800000|2022-06-21 09:13:20|1006.37|1003.97|1006.49|1004.09|1006.49|1004.09|1006.24|1003.84|0
1655802810000|2022-06-21 09:13:30|1006.37|1003.97|1006.37|1003.97|1006.49|1004.09|1006.37|1003.97|0
1655802820000|2022-06-21 09:13:40|1006.24|1003.84|1006.12|1003.72|1006.24|1003.84|1005.99|1003.59|0
1655802830000|2022-06-21 09:13:50|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|0
1655802840000|2022-06-21 09:14:00|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|1006.24|1003.84|0
1655802850000|2022-06-21 09:14:10|1006.24|1003.84|1006.37|1003.97|1006.49|1004.09|1006.24|1003.84|0
1655802860000|2022-06-21 09:14:20|1006.24|1003.84|1006.24|1003.84|1006.49|1004.09|1006.24|1003.84|0
1655802870000|2022-06-21 09:14:30|1006.12|1003.72|1006.37|1003.97|1006.37|1003.97|1006.12|1003.72|0
1655802880000|2022-06-21 09:14:40|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|0
1655802890000|2022-06-21 09:14:50|1006.49|1004.09|1005.99|1003.59|1006.49|1004.09|1005.99|1003.59|0
1655802900000|2022-06-21 09:15:00|1005.74|1003.34|1005.74|1003.34|1005.87|1003.47|1005.74|1003.34|0
1655802910000|2022-06-21 09:15:10|1005.87|1003.47|1005.74|1003.34|1005.87|1003.47|1005.74|1003.34|0
1655802920000|2022-06-21 09:15:20|1005.99|1003.59|1005.49|1003.09|1005.99|1003.59|1005.49|1003.09|0
1655802930000|2022-06-21 09:15:30|1005.24|1002.84|1006.12|1003.72|1006.12|1003.72|1005.24|1002.84|0
1655802940000|2022-06-21 09:15:40|1006.24|1003.84|1006.49|1004.09|1006.49|1004.09|1006.24|1003.84|0
1655802950000|2022-06-21 09:15:50|1006.73|1004.33|1006.73|1004.33|1006.86|1004.46|1006.73|1004.33|0
1655802960000|2022-06-21 09:16:00|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|0
1655802970000|2022-06-21 09:16:10|1006.12|1003.72|1006.24|1003.84|1006.24|1003.84|1006.12|1003.72|0
1655802980000|2022-06-21 09:16:20|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|0
1655802990000|2022-06-21 09:16:30|1006.49|1004.09|1005.99|1003.59|1006.49|1004.09|1005.99|1003.59|0
1655803000000|2022-06-21 09:16:40|1005.87|1003.47|1005.99|1003.59|1005.99|1003.59|1005.87|1003.47|0
1655803010000|2022-06-21 09:16:50|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.49|1003.09|0
1655803030000|2022-06-21 09:17:10|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.62|1003.22|0
1655803040000|2022-06-21 09:17:20|1005.49|1003.09|1005.49|1003.09|1005.49|1003.09|1005.49|1003.09|0
1655803050000|2022-06-21 09:17:30|1005.74|1003.34|1006.24|1003.84|1006.24|1003.84|1005.74|1003.34|0
1655803060000|2022-06-21 09:17:40|1006.12|1003.72|1006.12|1003.72|1006.24|1003.84|1006.12|1003.72|0
1655803070000|2022-06-21 09:17:50|1005.99|1003.59|1006.37|1003.97|1006.37|1003.97|1005.99|1003.59|0
1655803080000|2022-06-21 09:18:00|1006.49|1004.09|1006.49|1004.09|1006.86|1004.46|1006.49|1004.09|0
1655803090000|2022-06-21 09:18:10|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|0
1655803100000|2022-06-21 09:18:20|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|0
1655803110000|2022-06-21 09:18:30|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|0
1655803120000|2022-06-21 09:18:40|1005.99|1003.59|1006.12|1003.72|1006.24|1003.84|1005.99|1003.59|0
1655803130000|2022-06-21 09:18:50|1005.99|1003.59|1005.74|1003.34|1005.99|1003.59|1005.62|1003.22|0
1655803140000|2022-06-21 09:19:00|1005.62|1003.22|1005.62|1003.22|1005.62|1003.22|1005.62|1003.22|0
1655803150000|2022-06-21 09:19:10|1005.37|1002.97|1005.12|1002.72|1005.37|1002.97|1004.88|1002.48|0
1655803160000|2022-06-21 09:19:20|1005.24|1002.84|1004.88|1002.48|1005.24|1002.84|1004.88|1002.48|0
1655803170000|2022-06-21 09:19:30|1004.99|1002.59|1004.99|1002.59|1004.99|1002.59|1004.99|1002.59|0
1655803180000|2022-06-21 09:19:40|1005.37|1002.97|1005.24|1002.84|1005.37|1002.97|1005.24|1002.84|0
1655803190000|2022-06-21 09:19:50|1005.37|1002.97|1005.49|1003.09|1005.49|1003.09|1005.37|1002.97|0
1655803200000|2022-06-21 09:20:00|1005.74|1003.34|1005.24|1002.84|1005.74|1003.34|1005.24|1002.84|0
1655803210000|2022-06-21 09:20:10|1005.49|1003.09|1005.37|1002.97|1005.49|1003.09|1005.37|1002.97|0
1655803220000|2022-06-21 09:20:20|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|1004.99|1002.59|0
1655803230000|2022-06-21 09:20:30|1005.37|1002.97|1004.88|1002.48|1005.37|1002.97|1004.88|1002.48|0
1655803240000|2022-06-21 09:20:40|1004.75|1002.35|1004.88|1002.48|1004.88|1002.48|1004.75|1002.35|0
1655803250000|2022-06-21 09:20:50|1004.99|1002.59|1005.49|1003.09|1005.49|1003.09|1004.99|1002.59|0
1655803260000|2022-06-21 09:21:00|1005.74|1003.34|1005.24|1002.84|1005.74|1003.34|1005.24|1002.84|0
1655803270000|2022-06-21 09:21:10|1005.12|1002.72|1005.12|1002.72|1005.24|1002.84|1005.12|1002.72|0
1655803280000|2022-06-21 09:21:20|1004.88|1002.48|1004.88|1002.48|1004.99|1002.59|1004.88|1002.48|0
1655803290000|2022-06-21 09:21:30|1004.99|1002.59|1005.74|1003.34|1005.74|1003.34|1004.99|1002.59|0
1655803300000|2022-06-21 09:21:40|1005.87|1003.47|1005.87|1003.47|1005.87|1003.47|1005.74|1003.34|0
1655803310000|2022-06-21 09:21:50|1005.74|1003.34|1006.12|1003.72|1006.12|1003.72|1005.74|1003.34|0
1655803320000|2022-06-21 09:22:00|1005.99|1003.59|1005.87|1003.47|1005.99|1003.59|1005.87|1003.47|0
1655803330000|2022-06-21 09:22:10|1005.99|1003.59|1006.49|1004.09|1006.49|1004.09|1005.99|1003.59|0
1655803340000|2022-06-21 09:22:20|1006.37|1003.97|1006.49|1004.09|1006.49|1004.09|1006.37|1003.97|0
1655803350000|2022-06-21 09:22:30|1006.73|1004.33|1006.49|1004.09|1006.73|1004.33|1006.49|1004.09|0
1655803360000|2022-06-21 09:22:40|1006.37|1003.97|1006.12|1003.72|1006.37|1003.97|1006.12|1003.72|0
1655803370000|2022-06-21 09:22:50|1006.24|1003.84|1006.49|1004.09|1006.49|1004.09|1006.24|1003.84|0
1655803380000|2022-06-21 09:23:00|1006.37|1003.97|1006.49|1004.09|1006.49|1004.09|1006.24|1003.84|0
1655803390000|2022-06-21 09:23:10|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|0
1655803400000|2022-06-21 09:23:20|1006.49|1004.09|1006.61|1004.21|1006.61|1004.21|1006.49|1004.09|0
1655803410000|2022-06-21 09:23:30|1006.73|1004.33|1006.24|1003.84|1006.73|1004.33|1006.24|1003.84|0
1655803420000|2022-06-21 09:23:40|1005.99|1003.59|1005.49|1003.09|1005.99|1003.59|1005.49|1003.09|0
1655803430000|2022-06-21 09:23:50|1005.37|1002.97|1005.37|1002.97|1005.37|1002.97|1005.37|1002.97|0
1655803440000|2022-06-21 09:24:00|1005.62|1003.22|1005.99|1003.59|1005.99|1003.59|1005.62|1003.22|0
1655803450000|2022-06-21 09:24:10|1006.24|1003.84|1006.49|1004.09|1006.49|1004.09|1006.24|1003.84|0
1655803460000|2022-06-21 09:24:20|1006.37|1003.97|1006.73|1004.33|1006.73|1004.33|1006.37|1003.97|0
1655803470000|2022-06-21 09:24:30|1006.86|1004.46|1006.73|1004.33|1006.86|1004.46|1006.73|1004.33|0
1655803480000|2022-06-21 09:24:40|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|1006.49|1004.09|0
1655803500000|2022-06-21 09:25:00|1005.99|1003.59|1005.74|1003.34|1005.99|1003.59|1005.74|1003.34|0
1655803520000|2022-06-21 09:25:20|1005.62|1003.22|1005.62|1003.22|1005.74|1003.34|1005.62|1003.22|0
1655803530000|2022-06-21 09:25:30|1005.74|1003.34|1005.99|1003.59|1005.99|1003.59|1005.74|1003.34|0
1655803540000|2022-06-21 09:25:40|1005.87|1003.47|1005.74|1003.34|1005.87|1003.47|1005.74|1003.34|0
1655803550000|2022-06-21 09:25:50|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.62|1003.22|0
1655803560000|2022-06-21 09:26:00|1005.62|1003.22|1005.62|1003.22|1005.62|1003.22|1005.62|1003.22|0
1655803570000|2022-06-21 09:26:10|1005.74|1003.34|1005.49|1003.09|1005.74|1003.34|1005.49|1003.09|0
1655803580000|2022-06-21 09:26:20|1005.74|1003.34|1005.99|1003.59|1005.99|1003.59|1005.74|1003.34|0
1655803590000|2022-06-21 09:26:30|1005.87|1003.47|1005.99|1003.59|1005.99|1003.59|1005.87|1003.47|0
1655803600000|2022-06-21 09:26:40|1005.87|1003.47|1006.24|1003.84|1006.24|1003.84|1005.87|1003.47|0
1655803610000|2022-06-21 09:26:50|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|0
1655803620000|2022-06-21 09:27:00|1006.24|1003.84|1006.37|1003.97|1006.37|1003.97|1006.24|1003.84|0
1655803630000|2022-06-21 09:27:10|1006.24|1003.84|1006.37|1003.97|1006.37|1003.97|1006.24|1003.84|0
1655803640000|2022-06-21 09:27:20|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|0
1655803650000|2022-06-21 09:27:30|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|0
1655803660000|2022-06-21 09:27:40|1005.87|1003.47|1005.74|1003.34|1005.87|1003.47|1005.74|1003.34|0
1655803670000|2022-06-21 09:27:50|1005.87|1003.47|1005.87|1003.47|1005.87|1003.47|1005.87|1003.47|0
1655803680000|2022-06-21 09:28:00|1005.49|1003.09|1005.12|1002.72|1005.49|1003.09|1005.12|1002.72|0
1655803690000|2022-06-21 09:28:10|1005.49|1003.09|1005.24|1002.84|1005.49|1003.09|1005.24|1002.84|0
1655803700000|2022-06-21 09:28:20|1005.49|1003.09|1005.74|1003.34|1005.74|1003.34|1005.49|1003.09|0
1655803730000|2022-06-21 09:28:50|1005.49|1003.09|1005.74|1003.34|1005.74|1003.34|1005.49|1003.09|0
1655803740000|2022-06-21 09:29:00|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.62|1003.22|0
1655803750000|2022-06-21 09:29:10|1005.99|1003.59|1005.74|1003.34|1005.99|1003.59|1005.74|1003.34|0
1655803760000|2022-06-21 09:29:20|1005.62|1003.22|1005.99|1003.59|1005.99|1003.59|1005.62|1003.22|0
1655803800000|2022-06-21 09:30:00|1005.74|1003.34|1006.24|1003.84|1006.24|1003.84|1005.74|1003.34|0
1655803820000|2022-06-21 09:30:20|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|0
1655803830000|2022-06-21 09:30:30|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|0
1655803840000|2022-06-21 09:30:40|1005.99|1003.59|1005.49|1003.09|1005.99|1003.59|1005.49|1003.09|0
1655803850000|2022-06-21 09:30:50|1005.74|1003.34|1005.99|1003.59|1005.99|1003.59|1005.74|1003.34|0
1655803860000|2022-06-21 09:31:00|1005.74|1003.34|1005.62|1003.22|1005.74|1003.34|1005.62|1003.22|0
1655803870000|2022-06-21 09:31:10|1005.74|1003.34|1005.99|1003.59|1005.99|1003.59|1005.49|1003.09|0
1655803880000|2022-06-21 09:31:20|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|0
1655803890000|2022-06-21 09:31:30|1005.87|1003.47|1006.37|1003.97|1006.37|1003.97|1005.87|1003.47|0
1655803900000|2022-06-21 09:31:40|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|0
1655803910000|2022-06-21 09:31:50|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655803920000|2022-06-21 09:32:00|1005.87|1003.47|1005.87|1003.47|1005.87|1003.47|1005.74|1003.34|0
1655803930000|2022-06-21 09:32:10|1005.99|1003.59|1005.87|1003.47|1006.12|1003.72|1005.74|1003.34|0
1655803940000|2022-06-21 09:32:20|1005.74|1003.34|1005.87|1003.47|1005.87|1003.47|1005.74|1003.34|0
1655803950000|2022-06-21 09:32:30|1005.74|1003.34|1005.99|1003.59|1005.99|1003.59|1005.74|1003.34|0
1655803970000|2022-06-21 09:32:50|1005.87|1003.47|1006.24|1003.84|1006.24|1003.84|1005.87|1003.47|0
1655803980000|2022-06-21 09:33:00|1005.99|1003.59|1006.37|1003.97|1006.37|1003.97|1005.99|1003.59|0
1655803990000|2022-06-21 09:33:10|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|0
1655804000000|2022-06-21 09:33:20|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|1006.24|1003.84|0
1655804010000|2022-06-21 09:33:30|1006.24|1003.84|1006.24|1003.84|1006.37|1003.97|1006.24|1003.84|0
1655804020000|2022-06-21 09:33:40|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|1006.37|1003.97|0
1655804030000|2022-06-21 09:33:50|1007.11|1004.71|1006.98|1004.58|1007.11|1004.71|1006.98|1004.58|0
1655804040000|2022-06-21 09:34:00|1007.11|1004.71|1006.98|1004.58|1007.11|1004.71|1006.98|1004.58|0
1655804050000|2022-06-21 09:34:10|1006.73|1004.33|1006.86|1004.46|1006.86|1004.46|1006.73|1004.33|0
1655804060000|2022-06-21 09:34:20|1006.37|1003.97|1006.37|1003.97|1006.49|1004.09|1006.37|1003.97|0
1655804070000|2022-06-21 09:34:30|1006.24|1003.84|1006.73|1004.33|1006.86|1004.46|1006.24|1003.84|0
1655804080000|2022-06-21 09:34:40|1006.86|1004.46|1006.24|1003.84|1006.86|1004.46|1006.24|1003.84|0
1655804090000|2022-06-21 09:34:50|1006.12|1003.72|1006.12|1003.72|1006.24|1003.84|1006.12|1003.72|0
1655804100000|2022-06-21 09:35:00|1005.99|1003.59|1006.24|1003.84|1006.24|1003.84|1005.99|1003.59|0
1655804110000|2022-06-21 09:35:10|1006.12|1003.72|1005.99|1003.59|1006.12|1003.72|1005.99|1003.59|0
1655804120000|2022-06-21 09:35:20|1006.24|1003.84|1005.74|1003.34|1006.24|1003.84|1005.74|1003.34|0
1655804130000|2022-06-21 09:35:30|1005.99|1003.59|1005.62|1003.22|1005.99|1003.59|1005.62|1003.22|0
1655804140000|2022-06-21 09:35:40|1005.37|1002.97|1005.12|1002.72|1005.37|1002.97|1005.12|1002.72|0
1655804150000|2022-06-21 09:35:50|1005.24|1002.84|1005.37|1002.97|1005.49|1003.09|1005.24|1002.84|0
1655804160000|2022-06-21 09:36:00|1005.49|1003.09|1005.37|1002.97|1005.49|1003.09|1005.24|1002.84|0
1655804170000|2022-06-21 09:36:10|1005.49|1003.09|1005.49|1003.09|1005.49|1003.09|1004.99|1002.59|0
1655804180000|2022-06-21 09:36:20|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655804190000|2022-06-21 09:36:30|1005.62|1003.22|1005.49|1003.09|1005.62|1003.22|1005.49|1003.09|0
1655804200000|2022-06-21 09:36:40|1005.37|1002.97|1005.37|1002.97|1005.37|1002.97|1005.37|1002.97|0
1655804210000|2022-06-21 09:36:50|1005.49|1003.09|1005.37|1002.97|1005.49|1003.09|1005.37|1002.97|0
1655804220000|2022-06-21 09:37:00|1005.24|1002.84|1005.24|1002.84|1005.49|1003.09|1005.24|1002.84|0
1655804230000|2022-06-21 09:37:10|1005.37|1002.97|1005.24|1002.84|1005.37|1002.97|1005.24|1002.84|0
1655804240000|2022-06-21 09:37:20|1005.49|1003.09|1005.74|1003.34|1005.74|1003.34|1005.49|1003.09|0
1655804260000|2022-06-21 09:37:40|1005.62|1003.22|1005.49|1003.09|1005.74|1003.34|1005.49|1003.09|0
1655804270000|2022-06-21 09:37:50|1005.62|1003.22|1005.74|1003.34|1005.87|1003.47|1005.62|1003.22|0
1655804280000|2022-06-21 09:38:00|1005.87|1003.47|1005.74|1003.34|1005.87|1003.47|1005.74|1003.34|0
1655804290000|2022-06-21 09:38:10|1005.62|1003.22|1005.49|1003.09|1005.62|1003.22|1005.49|1003.09|0
1655804300000|2022-06-21 09:38:20|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|0
1655804310000|2022-06-21 09:38:30|1005.12|1002.72|1005.12|1002.72|1005.24|1002.84|1005.12|1002.72|0
1655804320000|2022-06-21 09:38:40|1004.5|1002.1|1004.13|1001.73|1004.5|1002.1|1004.13|1001.73|0
1655804330000|2022-06-21 09:38:50|1004|1001.6|1004.63|1002.23|1004.75|1002.35|1004|1001.6|0
1655804340000|2022-06-21 09:39:00|1004.75|1002.35|1004.87|1002.47|1004.99|1002.59|1004.75|1002.35|0
1655804350000|2022-06-21 09:39:10|1004.99|1002.59|1004.99|1002.59|1004.99|1002.59|1004.99|1002.59|0
1655804360000|2022-06-21 09:39:20|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|0
1655804370000|2022-06-21 09:39:30|1005.12|1002.72|1004.99|1002.59|1005.12|1002.72|1004.99|1002.59|0
1655804380000|2022-06-21 09:39:40|1005.37|1002.97|1004.87|1002.47|1005.37|1002.97|1004.87|1002.47|0
1655804400000|2022-06-21 09:40:00|1004.99|1002.59|1004.99|1002.59|1004.99|1002.59|1004.99|1002.59|0
1655804420000|2022-06-21 09:40:20|1005.12|1002.72|1005.24|1002.84|1005.24|1002.84|1005.12|1002.72|0
1655804430000|2022-06-21 09:40:30|1004.99|1002.59|1004.99|1002.59|1004.99|1002.59|1004.99|1002.59|0
1655804440000|2022-06-21 09:40:40|1005.24|1002.84|1005.49|1003.09|1005.49|1003.09|1005.24|1002.84|0
1655804450000|2022-06-21 09:40:50|1005.24|1002.84|1004.99|1002.59|1005.24|1002.84|1004.99|1002.59|0
1655804560000|2022-06-21 09:42:40|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|0
1655804580000|2022-06-21 09:43:00|1004.99|1002.59|1005.12|1002.72|1005.12|1002.72|1004.99|1002.59|0
1655804590000|2022-06-21 09:43:10|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|1005.24|1002.84|0
1655804600000|2022-06-21 09:43:20|1005.37|1002.97|1005.24|1002.84|1005.37|1002.97|1005.24|1002.84|0
1655804610000|2022-06-21 09:43:30|1005.49|1003.09|1005.99|1003.59|1005.99|1003.59|1005.49|1003.09|0
1655804620000|2022-06-21 09:43:40|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655804630000|2022-06-21 09:43:50|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|0
1655804640000|2022-06-21 09:44:00|1005.74|1003.34|1005.99|1003.59|1006.24|1003.84|1005.74|1003.34|0
1655804650000|2022-06-21 09:44:10|1005.87|1003.47|1005.99|1003.59|1005.99|1003.59|1005.87|1003.47|0
1655804660000|2022-06-21 09:44:20|1006.24|1003.84|1006.24|1003.84|1006.24|1003.84|1006.12|1003.72|0
1655804670000|2022-06-21 09:44:30|1005.99|1003.59|1005.74|1003.34|1005.99|1003.59|1005.74|1003.34|0
1655804700000|2022-06-21 09:45:00|1005.49|1003.09|1005.49|1003.09|1005.49|1003.09|1005.49|1003.09|0
1655804730000|2022-06-21 09:45:30|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655804740000|2022-06-21 09:45:40|1005.99|1003.59|1006.24|1003.84|1006.24|1003.84|1005.99|1003.59|0
1655804750000|2022-06-21 09:45:50|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655804760000|2022-06-21 09:46:00|1005.62|1003.22|1005.87|1003.47|1005.87|1003.47|1005.62|1003.22|0
1655804770000|2022-06-21 09:46:10|1005.99|1003.59|1006.24|1003.84|1006.24|1003.84|1005.99|1003.59|0
1655804780000|2022-06-21 09:46:20|1006.12|1003.72|1005.99|1003.59|1006.12|1003.72|1005.99|1003.59|0
1655804790000|2022-06-21 09:46:30|1006.12|1003.72|1005.99|1003.59|1006.12|1003.72|1005.99|1003.59|0
1655804820000|2022-06-21 09:47:00|1005.87|1003.47|1005.87|1003.47|1005.87|1003.47|1005.87|1003.47|0
1655804830000|2022-06-21 09:47:10|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655804840000|2022-06-21 09:47:20|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.62|1003.22|0
1655804850000|2022-06-21 09:47:30|1005.87|1003.47|1005.87|1003.47|1005.99|1003.59|1005.87|1003.47|0
1655804860000|2022-06-21 09:47:40|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|1005.99|1003.59|0
1655804880000|2022-06-21 09:48:00|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|1005.74|1003.34|0
1655804890000|2022-06-21 09:48:10|1005.62|1003.22|1005.74|1003.34|1005.74|1003.34|1005.62|1003.22|0
1655804900000|2022-06-21 09:48:20|1005.87|1003.47|1005.87|1003.47|1005.87|1003.47|1005.87|1003.47|0
1655804910000|2022-06-21 09:48:30|1006.12|1003.72|1006.37|1003.97|1006.37|1003.97|1006.12|1003.72|0
1655804920000|2022-06-21 09:48:40|1006.48|1004.08|1006.48|1004.08|1006.48|1004.08|1006.37|1003.97|0
1655804930000|2022-06-21 09:48:50|1006.73|1004.33|1006.73|1004.33|1006.73|1004.33|1006.73|1004.33|0
1655804940000|2022-06-21 09:49:00|1006.37|1003.97|1006.48|1004.08|1006.48|1004.08|1006.37|1003.97|0
1655804960000|2022-06-21 09:49:20|1006.73|1004.33|1006.48|1004.08|1006.73|1004.33|1006.48|1004.08|0
1655804970000|2022-06-21 09:49:30|1006.73|1004.33|1006.98|1004.58|1006.98|1004.58|1006.73|1004.33|0
1655804990000|2022-06-21 09:49:50|1007.11|1004.71|1007.23|1004.83|1007.23|1004.83|1007.11|1004.71|0
1655805000000|2022-06-21 09:50:00|1007.48|1005.08|1007.48|1005.08|1007.48|1005.08|1007.48|1005.08|0
1655805020000|2022-06-21 09:50:20|1007.23|1004.83|1007.48|1005.08|1007.48|1005.08|1007.11|1004.71|0
1655805030000|2022-06-21 09:50:30|1007.36|1004.96|1007.23|1004.83|1007.36|1004.96|1007.23|1004.83|0
1655805040000|2022-06-21 09:50:40|1007.48|1005.08|1006.73|1004.33|1007.48|1005.08|1006.73|1004.33|0
1655805050000|2022-06-21 09:50:50|1006.48|1004.08|1006.98|1004.58|1006.98|1004.58|1006.48|1004.08|0
1655805060000|2022-06-21 09:51:00|1007.11|1004.71|1007.36|1004.96|1007.36|1004.96|1007.11|1004.71|0
1655805070000|2022-06-21 09:51:10|1007.23|1004.83|1007.23|1004.83|1007.36|1004.96|1007.23|1004.83|0
1655805080000|2022-06-21 09:51:20|1007.48|1005.08|1007.36|1004.96|1007.48|1005.08|1007.36|1004.96|0
1655805090000|2022-06-21 09:51:30|1007.48|1005.08|1007.23|1004.83|1007.48|1005.08|1007.23|1004.83|0
1655805110000|2022-06-21 09:51:50|1007.36|1004.96|1007.73|1005.33|1007.73|1005.33|1007.36|1004.96|0
1655805120000|2022-06-21 09:52:00|1007.86|1005.46|1007.98|1005.58|1007.98|1005.58|1007.86|1005.46|0
1655805130000|2022-06-21 09:52:10|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|0
1655805140000|2022-06-21 09:52:20|1007.98|1005.58|1007.98|1005.58|1007.98|1005.58|1007.98|1005.58|0
1655805160000|2022-06-21 09:52:40|1008.1|1005.7|1008.22|1005.82|1008.22|1005.82|1007.98|1005.58|0
1655805170000|2022-06-21 09:52:50|1008.1|1005.7|1008.22|1005.82|1008.22|1005.82|1007.98|1005.58|0
1655805180000|2022-06-21 09:53:00|1008.35|1005.95|1008.35|1005.95|1008.35|1005.95|1008.35|1005.95|0
1655805190000|2022-06-21 09:53:10|1008.47|1006.07|1008.47|1006.07|1008.47|1006.07|1008.47|1006.07|0
1655805200000|2022-06-21 09:53:20|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|0
1655805210000|2022-06-21 09:53:30|1009.22|1006.82|1009.72|1007.32|1009.72|1007.32|1009.22|1006.82|0
1655805220000|2022-06-21 09:53:40|1009.47|1007.07|1009.72|1007.32|1009.72|1007.32|1009.47|1007.07|0
1655805230000|2022-06-21 09:53:50|1009.96|1007.56|1010.21|1007.81|1010.21|1007.81|1009.96|1007.56|0
1655805240000|2022-06-21 09:54:00|1009.96|1007.56|1010.09|1007.69|1010.46|1008.06|1009.72|1007.32|0
1655805250000|2022-06-21 09:54:10|1009.96|1007.56|1010.21|1007.81|1010.21|1007.81|1009.84|1007.44|0
1655805260000|2022-06-21 09:54:20|1010.46|1008.06|1010.46|1008.06|1010.46|1008.06|1010.21|1007.81|0
1655805270000|2022-06-21 09:54:30|1010.21|1007.81|1010.21|1007.81|1010.21|1007.81|1010.09|1007.69|0
1655805290000|2022-06-21 09:54:50|1010.46|1008.06|1010.09|1007.69|1010.46|1008.06|1010.09|1007.69|0
1655805300000|2022-06-21 09:55:00|1010.21|1007.81|1010.71|1008.31|1010.71|1008.31|1010.21|1007.81|0
1655805310000|2022-06-21 09:55:10|1010.59|1008.19|1010.21|1007.81|1010.59|1008.19|1010.21|1007.81|0
1655805320000|2022-06-21 09:55:20|1009.96|1007.56|1009.96|1007.56|1009.96|1007.56|1009.72|1007.32|0
1655805330000|2022-06-21 09:55:30|1010.21|1007.81|1010.09|1007.69|1010.21|1007.81|1010.09|1007.69|0
1655805340000|2022-06-21 09:55:40|1009.96|1007.56|1010.09|1007.69|1010.21|1007.81|1009.96|1007.56|0
1655805350000|2022-06-21 09:55:50|1010.21|1007.81|1010.46|1008.06|1010.46|1008.06|1010.21|1007.81|0
1655805360000|2022-06-21 09:56:00|1010.34|1007.94|1010.46|1008.06|1010.46|1008.06|1010.34|1007.94|0
1655805370000|2022-06-21 09:56:10|1010.34|1007.94|1010.21|1007.81|1010.46|1008.06|1010.21|1007.81|0
1655805380000|2022-06-21 09:56:20|1010.34|1007.94|1010.34|1007.94|1010.34|1007.94|1010.34|1007.94|0
1655805390000|2022-06-21 09:56:30|1010.46|1008.06|1010.71|1008.31|1010.71|1008.31|1010.46|1008.06|0
1655805400000|2022-06-21 09:56:40|1010.46|1008.06|1010.46|1008.06|1010.46|1008.06|1010.46|1008.06|0
1655805410000|2022-06-21 09:56:50|1010.59|1008.19|1010.59|1008.19|1010.71|1008.31|1010.46|1008.06|0
1655805420000|2022-06-21 09:57:00|1010.21|1007.81|1010.21|1007.81|1010.46|1008.06|1010.21|1007.81|0
1655805430000|2022-06-21 09:57:10|1010.59|1008.19|1010.71|1008.31|1010.71|1008.31|1010.59|1008.19|0
1655805440000|2022-06-21 09:57:20|1010.96|1008.56|1010.71|1008.31|1010.96|1008.56|1010.71|1008.31|0
1655805450000|2022-06-21 09:57:30|1010.96|1008.56|1010.96|1008.56|1010.96|1008.56|1010.96|1008.56|0
1655805460000|2022-06-21 09:57:40|1010.71|1008.31|1010.96|1008.56|1010.96|1008.56|1010.71|1008.31|0
1655805480000|2022-06-21 09:58:00|1011.34|1008.94|1011.34|1008.94|1011.34|1008.94|1011.21|1008.81|0
1655805490000|2022-06-21 09:58:10|1011.21|1008.81|1011.45|1009.05|1011.45|1009.05|1011.21|1008.81|0
1655805500000|2022-06-21 09:58:20|1011.7|1009.3|1011.7|1009.3|1011.7|1009.3|1011.7|1009.3|0
1655805510000|2022-06-21 09:58:30|1011.58|1009.18|1011.7|1009.3|1011.7|1009.3|1011.58|1009.18|0
1655805520000|2022-06-21 09:58:40|1011.58|1009.18|1011.7|1009.3|1011.7|1009.3|1011.58|1009.18|0
1655805530000|2022-06-21 09:58:50|1011.45|1009.05|1011.7|1009.3|1011.7|1009.3|1011.45|1009.05|0
1655805540000|2022-06-21 09:59:00|1011.45|1009.05|1011.45|1009.05|1011.45|1009.05|1011.45|1009.05|0
1655805550000|2022-06-21 09:59:10|1011.2|1008.8|1011.2|1008.8|1011.2|1008.8|1011.2|1008.8|0
1655805560000|2022-06-21 09:59:20|1011.08|1008.68|1010.95|1008.55|1011.08|1008.68|1010.95|1008.55|0
1655805570000|2022-06-21 09:59:30|1011.08|1008.68|1011.2|1008.8|1011.2|1008.8|1010.95|1008.55|0
1655805580000|2022-06-21 09:59:40|1011.08|1008.68|1010.95|1008.55|1011.08|1008.68|1010.95|1008.55|0
1655805590000|2022-06-21 09:59:50|1010.83|1008.43|1010.7|1008.3|1010.83|1008.43|1010.7|1008.3|0
1655805600000|2022-06-21 10:00:00|1010.95|1008.55|1010.95|1008.55|1010.95|1008.55|1010.46|1008.06|0
1655805610000|2022-06-21 10:00:10|1011.08|1008.68|1010.34|1007.94|1011.08|1008.68|1010.34|1007.94|0
1655805620000|2022-06-21 10:00:20|1010.21|1007.81|1010.46|1008.06|1010.46|1008.06|1010.21|1007.81|0
1655805630000|2022-06-21 10:00:30|1010.34|1007.94|1010.46|1008.06|1010.46|1008.06|1010.34|1007.94|0
1655805640000|2022-06-21 10:00:40|1010.34|1007.94|1010.83|1008.43|1010.83|1008.43|1010.34|1007.94|0
1655805650000|2022-06-21 10:00:50|1010.95|1008.55|1010.95|1008.55|1010.95|1008.55|1010.95|1008.55|0
1655805660000|2022-06-21 10:01:00|1011.2|1008.8|1011.2|1008.8|1011.2|1008.8|1011.2|1008.8|0
1655805670000|2022-06-21 10:01:10|1010.95|1008.55|1011.08|1008.68|1011.08|1008.68|1010.95|1008.55|0
1655805680000|2022-06-21 10:01:20|1010.95|1008.55|1011.08|1008.68|1011.2|1008.8|1010.95|1008.55|0
1655805690000|2022-06-21 10:01:30|1010.95|1008.55|1010.95|1008.55|1010.95|1008.55|1010.95|1008.55|0
1655805700000|2022-06-21 10:01:40|1011.08|1008.68|1010.95|1008.55|1011.08|1008.68|1010.95|1008.55|0
1655805710000|2022-06-21 10:01:50|1010.83|1008.43|1011.2|1008.8|1011.2|1008.8|1010.83|1008.43|0
1655805720000|2022-06-21 10:02:00|1011.08|1008.68|1010.95|1008.55|1011.08|1008.68|1010.95|1008.55|0
1655805730000|2022-06-21 10:02:10|1010.7|1008.3|1010.7|1008.3|1010.7|1008.3|1010.7|1008.3|0
1655805740000|2022-06-21 10:02:20|1010.83|1008.43|1010.95|1008.55|1010.95|1008.55|1010.83|1008.43|0
1655805760000|2022-06-21 10:02:40|1010.83|1008.43|1010.95|1008.55|1010.95|1008.55|1010.83|1008.43|0
1655805770000|2022-06-21 10:02:50|1011.2|1008.8|1011.2|1008.8|1011.2|1008.8|1011.2|1008.8|0
1655805790000|2022-06-21 10:03:10|1010.95|1008.55|1011.08|1008.68|1011.08|1008.68|1010.95|1008.55|0
1655805800000|2022-06-21 10:03:20|1011.2|1008.8|1010.95|1008.55|1011.2|1008.8|1010.95|1008.55|0
1655805830000|2022-06-21 10:03:50|1011.2|1008.8|1011.2|1008.8|1011.2|1008.8|1011.2|1008.8|0
1655805870000|2022-06-21 10:04:30|1011.33|1008.93|1011.95|1009.55|1012.2|1009.8|1011.33|1008.93|0
1655805880000|2022-06-21 10:04:40|1012.2|1009.8|1012.2|1009.8|1012.2|1009.8|1011.95|1009.55|0
1655805890000|2022-06-21 10:04:50|1012.44|1010.04|1012.57|1010.17|1012.57|1010.17|1012.44|1010.04|0
1655805900000|2022-06-21 10:05:00|1012.44|1010.04|1012.57|1010.17|1012.57|1010.17|1012.2|1009.8|0
1655805910000|2022-06-21 10:05:10|1012.44|1010.04|1012.69|1010.29|1012.69|1010.29|1012.44|1010.04|0
1655805930000|2022-06-21 10:05:30|1012.82|1010.42|1012.69|1010.29|1012.82|1010.42|1012.57|1010.17|0
1655805940000|2022-06-21 10:05:40|1012.82|1010.42|1012.69|1010.29|1012.82|1010.42|1012.57|1010.17|0
1655805950000|2022-06-21 10:05:50|1012.32|1009.92|1012.32|1009.92|1012.32|1009.92|1012.32|1009.92|0
1655805960000|2022-06-21 10:06:00|1012.2|1009.8|1012.2|1009.8|1012.2|1009.8|1012.2|1009.8|0
1655805980000|2022-06-21 10:06:20|1011.95|1009.55|1011.7|1009.3|1011.95|1009.55|1011.7|1009.3|0
1655805990000|2022-06-21 10:06:30|1011.95|1009.55|1011.83|1009.43|1011.95|1009.55|1011.83|1009.43|0
1655806000000|2022-06-21 10:06:40|1011.95|1009.55|1011.95|1009.55|1011.95|1009.55|1011.95|1009.55|0
1655806010000|2022-06-21 10:06:50|1011.7|1009.3|1011.7|1009.3|1011.7|1009.3|1011.7|1009.3|0
1655806020000|2022-06-21 10:07:00|1011.58|1009.18|1010.95|1008.55|1011.58|1009.18|1010.95|1008.55|0
1655806030000|2022-06-21 10:07:10|1010.7|1008.3|1010.95|1008.55|1010.95|1008.55|1010.7|1008.3|0
1655806040000|2022-06-21 10:07:20|1010.83|1008.43|1010.7|1008.3|1010.95|1008.55|1010.7|1008.3|0
1655806050000|2022-06-21 10:07:30|1010.95|1008.55|1010.09|1007.69|1010.95|1008.55|1010.09|1007.69|0
1655806060000|2022-06-21 10:07:40|1010.21|1007.81|1010.34|1007.94|1010.34|1007.94|1010.21|1007.81|0
1655806070000|2022-06-21 10:07:50|1010.46|1008.06|1010.34|1007.94|1010.58|1008.18|1010.34|1007.94|0
1655806080000|2022-06-21 10:08:00|1010.09|1007.69|1009.96|1007.56|1010.09|1007.69|1009.84|1007.44|0
1655806090000|2022-06-21 10:08:10|1010.58|1008.18|1010.46|1008.06|1010.7|1008.3|1010.46|1008.06|0
1655806100000|2022-06-21 10:08:20|1010.58|1008.18|1010.34|1007.94|1010.58|1008.18|1010.09|1007.69|0
1655806110000|2022-06-21 10:08:30|1010.21|1007.81|1010.46|1008.06|1010.46|1008.06|1010.21|1007.81|0
1655806120000|2022-06-21 10:08:40|1010.34|1007.94|1010.34|1007.94|1010.34|1007.94|1010.21|1007.81|0
1655806130000|2022-06-21 10:08:50|1010.21|1007.81|1010.46|1008.06|1010.46|1008.06|1010.21|1007.81|0
1655806140000|2022-06-21 10:09:00|1010.21|1007.81|1010.21|1007.81|1010.21|1007.81|1010.21|1007.81|0
1655806150000|2022-06-21 10:09:10|1009.96|1007.56|1009.46|1007.06|1009.96|1007.56|1009.46|1007.06|0
1655806160000|2022-06-21 10:09:20|1009.59|1007.19|1009.46|1007.06|1009.59|1007.19|1009.46|1007.06|0
1655806190000|2022-06-21 10:09:50|1009.34|1006.94|1008.72|1006.32|1009.34|1006.94|1008.72|1006.32|0
1655806200000|2022-06-21 10:10:00|1008.96|1006.56|1009.21|1006.81|1009.21|1006.81|1008.96|1006.56|0
1655806210000|2022-06-21 10:10:10|1009.34|1006.94|1009.46|1007.06|1009.59|1007.19|1009.34|1006.94|0
1655806220000|2022-06-21 10:10:20|1009.21|1006.81|1009.34|1006.94|1009.34|1006.94|1009.21|1006.81|0
1655806230000|2022-06-21 10:10:30|1009.46|1007.06|1009.96|1007.56|1009.96|1007.56|1009.46|1007.06|0
1655806240000|2022-06-21 10:10:40|1010.21|1007.81|1010.34|1007.94|1010.34|1007.94|1010.21|1007.81|0
1655806250000|2022-06-21 10:10:50|1010.21|1007.81|1010.83|1008.43|1010.83|1008.43|1010.21|1007.81|0
1655806260000|2022-06-21 10:11:00|1010.7|1008.3|1010.46|1008.06|1010.7|1008.3|1010.46|1008.06|0
1655806270000|2022-06-21 10:11:10|1010.09|1007.69|1010.21|1007.81|1010.21|1007.81|1010.09|1007.69|0
1655806280000|2022-06-21 10:11:20|1010.34|1007.94|1010.46|1008.06|1010.46|1008.06|1010.34|1007.94|0
1655806290000|2022-06-21 10:11:30|1010.7|1008.3|1010.95|1008.55|1010.95|1008.55|1010.7|1008.3|0
1655806300000|2022-06-21 10:11:40|1011.2|1008.8|1011.08|1008.68|1011.2|1008.8|1011.08|1008.68|0
1655806310000|2022-06-21 10:11:50|1010.95|1008.55|1010.95|1008.55|1010.95|1008.55|1010.95|1008.55|0
1655806320000|2022-06-21 10:12:00|1010.83|1008.43|1011.2|1008.8|1011.2|1008.8|1010.83|1008.43|0
1655806330000|2022-06-21 10:12:10|1011.08|1008.68|1011.2|1008.8|1011.45|1009.05|1010.95|1008.55|0
1655806340000|2022-06-21 10:12:20|1011.58|1009.18|1012.08|1009.68|1012.08|1009.68|1011.58|1009.18|0
1655806350000|2022-06-21 10:12:30|1012.44|1010.04|1012.44|1010.04|1012.44|1010.04|1012.19|1009.79|0
1655806360000|2022-06-21 10:12:40|1012.69|1010.29|1012.69|1010.29|1012.69|1010.29|1012.69|1010.29|0
1655806370000|2022-06-21 10:12:50|1013.19|1010.79|1012.94|1010.54|1013.19|1010.79|1012.94|1010.54|0
1655806380000|2022-06-21 10:13:00|1012.69|1010.29|1012.44|1010.04|1012.69|1010.29|1012.44|1010.04|0
1655806390000|2022-06-21 10:13:10|1012.32|1009.92|1012.19|1009.79|1012.32|1009.92|1012.19|1009.79|0
1655806400000|2022-06-21 10:13:20|1012.32|1009.92|1012.32|1009.92|1012.44|1010.04|1012.32|1009.92|0
1655806410000|2022-06-21 10:13:30|1012.19|1009.79|1012.44|1010.04|1012.57|1010.17|1012.19|1009.79|0
1655806420000|2022-06-21 10:13:40|1012.19|1009.79|1011.7|1009.3|1012.19|1009.79|1011.7|1009.3|0
1655806430000|2022-06-21 10:13:50|1011.45|1009.05|1011.58|1009.18|1011.7|1009.3|1011.45|1009.05|0
1655806440000|2022-06-21 10:14:00|1011.2|1008.8|1011.33|1008.93|1011.33|1008.93|1011.2|1008.8|0
1655806450000|2022-06-21 10:14:10|1011.2|1008.8|1011.45|1009.05|1011.45|1009.05|1011.2|1008.8|0
1655806460000|2022-06-21 10:14:20|1011.58|1009.18|1011.7|1009.3|1011.7|1009.3|1011.58|1009.18|0
1655806470000|2022-06-21 10:14:30|1011.83|1009.43|1011.95|1009.55|1011.95|1009.55|1011.7|1009.3|0
1655806480000|2022-06-21 10:14:40|1011.7|1009.3|1011.2|1008.8|1011.95|1009.55|1011.2|1008.8|0
1655806490000|2022-06-21 10:14:50|1011.33|1008.93|1011.45|1009.05|1011.58|1009.18|1011.33|1008.93|0
1655806500000|2022-06-21 10:15:00|1011.58|1009.18|1011.2|1008.8|1011.58|1009.18|1011.2|1008.8|0
1655806510000|2022-06-21 10:15:10|1010.95|1008.55|1010.95|1008.55|1010.95|1008.55|1010.95|1008.55|0
1655806520000|2022-06-21 10:15:20|1010.21|1007.81|1010.09|1007.69|1010.46|1008.06|1010.09|1007.69|0
1655806530000|2022-06-21 10:15:30|1010.21|1007.81|1010.21|1007.81|1010.21|1007.81|1009.96|1007.56|0
1655806540000|2022-06-21 10:15:40|1010.58|1008.18|1010.58|1008.18|1010.7|1008.3|1010.58|1008.18|0
1655806550000|2022-06-21 10:15:50|1010.46|1008.06|1010.21|1007.81|1010.46|1008.06|1010.21|1007.81|0
1655806560000|2022-06-21 10:16:00|1010.34|1007.94|1010.21|1007.81|1010.34|1007.94|1009.96|1007.56|0
1655806570000|2022-06-21 10:16:10|1010.7|1008.3|1010.7|1008.3|1010.7|1008.3|1010.58|1008.18|0
1655806580000|2022-06-21 10:16:20|1010.95|1008.55|1010.7|1008.3|1010.95|1008.55|1010.7|1008.3|0
1655806590000|2022-06-21 10:16:30|1010.95|1008.55|1011.2|1008.8|1011.2|1008.8|1010.95|1008.55|0
1655806600000|2022-06-21 10:16:40|1010.7|1008.3|1010.83|1008.43|1010.83|1008.43|1010.7|1008.3|0
1655806610000|2022-06-21 10:16:50|1010.95|1008.55|1010.7|1008.3|1010.95|1008.55|1010.7|1008.3|0
1655806620000|2022-06-21 10:17:00|1010.46|1008.06|1010.7|1008.3|1010.95|1008.55|1010.46|1008.06|0
1655806630000|2022-06-21 10:17:10|1010.46|1008.06|1010.21|1007.81|1010.46|1008.06|1010.21|1007.81|0
1655806640000|2022-06-21 10:17:20|1010.09|1007.69|1009.96|1007.56|1010.09|1007.69|1009.96|1007.56|0
1655806650000|2022-06-21 10:17:30|1009.84|1007.44|1009.96|1007.56|1010.09|1007.69|1009.84|1007.44|0
1655806660000|2022-06-21 10:17:40|1009.46|1007.06|1009.46|1007.06|1009.59|1007.19|1009.46|1007.06|0
1655806670000|2022-06-21 10:17:50|1009.09|1006.69|1009.09|1006.69|1009.21|1006.81|1009.09|1006.69|0
1655806680000|2022-06-21 10:18:00|1009.21|1006.81|1009.09|1006.69|1009.21|1006.81|1009.09|1006.69|0
1655806690000|2022-06-21 10:18:10|1009.21|1006.81|1008.96|1006.56|1009.21|1006.81|1008.96|1006.56|0
1655806700000|2022-06-21 10:18:20|1008.72|1006.32|1008.96|1006.56|1008.96|1006.56|1008.72|1006.32|0
1655806710000|2022-06-21 10:18:30|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|0
1655806720000|2022-06-21 10:18:40|1008.6|1006.2|1008.6|1006.2|1008.72|1006.32|1008.6|1006.2|0
1655806730000|2022-06-21 10:18:50|1008.47|1006.07|1008.72|1006.32|1008.72|1006.32|1008.47|1006.07|0
1655806740000|2022-06-21 10:19:00|1008.47|1006.07|1008.72|1006.32|1008.72|1006.32|1008.47|1006.07|0
1655806750000|2022-06-21 10:19:10|1008.47|1006.07|1008.47|1006.07|1008.47|1006.07|1008.35|1005.95|0
1655806760000|2022-06-21 10:19:20|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|0
1655806770000|2022-06-21 10:19:30|1008.6|1006.2|1008.72|1006.32|1008.72|1006.32|1008.6|1006.2|0
1655806780000|2022-06-21 10:19:40|1008.35|1005.95|1008.22|1005.82|1008.47|1006.07|1008.22|1005.82|0
1655806790000|2022-06-21 10:19:50|1007.97|1005.57|1008.22|1005.82|1008.22|1005.82|1007.97|1005.57|0
1655806800000|2022-06-21 10:20:00|1007.85|1005.45|1008.22|1005.82|1008.22|1005.82|1007.85|1005.45|0
1655806810000|2022-06-21 10:20:10|1007.85|1005.45|1008.22|1005.82|1008.22|1005.82|1007.85|1005.45|0
1655806820000|2022-06-21 10:20:20|1007.97|1005.57|1008.22|1005.82|1008.22|1005.82|1007.97|1005.57|0
1655806830000|2022-06-21 10:20:30|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|0
1655806840000|2022-06-21 10:20:40|1007.72|1005.32|1007.97|1005.57|1007.97|1005.57|1007.72|1005.32|0
1655806850000|2022-06-21 10:20:50|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|0
1655806860000|2022-06-21 10:21:00|1007.47|1005.07|1007.47|1005.07|1007.47|1005.07|1007.47|1005.07|0
1655806870000|2022-06-21 10:21:10|1007.72|1005.32|1007.85|1005.45|1007.85|1005.45|1007.72|1005.32|0
1655806880000|2022-06-21 10:21:20|1007.97|1005.57|1007.72|1005.32|1007.97|1005.57|1007.47|1005.07|0
1655806890000|2022-06-21 10:21:30|1007.6|1005.2|1007.47|1005.07|1007.6|1005.2|1007.47|1005.07|0
1655806900000|2022-06-21 10:21:40|1007.6|1005.2|1007.6|1005.2|1007.6|1005.2|1007.6|1005.2|0
1655806910000|2022-06-21 10:21:50|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|1007.47|1005.07|0
1655806920000|2022-06-21 10:22:00|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|0
1655806930000|2022-06-21 10:22:10|1007.85|1005.45|1007.97|1005.57|1007.97|1005.57|1007.85|1005.45|0
1655806940000|2022-06-21 10:22:20|1008.6|1006.2|1008.84|1006.44|1008.84|1006.44|1008.6|1006.2|0
1655806950000|2022-06-21 10:22:30|1008.72|1006.32|1008.96|1006.56|1008.96|1006.56|1008.72|1006.32|0
1655806960000|2022-06-21 10:22:40|1009.21|1006.81|1008.96|1006.56|1009.21|1006.81|1008.96|1006.56|0
1655806970000|2022-06-21 10:22:50|1009.09|1006.69|1008.96|1006.56|1009.09|1006.69|1008.96|1006.56|0
1655806980000|2022-06-21 10:23:00|1008.72|1006.32|1008.96|1006.56|1008.96|1006.56|1008.72|1006.32|0
1655806990000|2022-06-21 10:23:10|1009.21|1006.81|1009.34|1006.94|1009.34|1006.94|1009.21|1006.81|0
1655807000000|2022-06-21 10:23:20|1009.46|1007.06|1009.21|1006.81|1009.46|1007.06|1009.21|1006.81|0
1655807010000|2022-06-21 10:23:30|1009.09|1006.69|1009.21|1006.81|1009.21|1006.81|1009.09|1006.69|0
1655807020000|2022-06-21 10:23:40|1009.46|1007.06|1009.21|1006.81|1009.46|1007.06|1009.21|1006.81|0
1655807030000|2022-06-21 10:23:50|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|0
1655807040000|2022-06-21 10:24:00|1008.96|1006.56|1008.96|1006.56|1008.96|1006.56|1008.96|1006.56|0
1655807050000|2022-06-21 10:24:10|1008.84|1006.44|1008.72|1006.32|1008.84|1006.44|1008.72|1006.32|0
1655807060000|2022-06-21 10:24:20|1008.47|1006.07|1008.72|1006.32|1008.72|1006.32|1008.47|1006.07|0
1655807070000|2022-06-21 10:24:30|1008.84|1006.44|1008.84|1006.44|1008.84|1006.44|1008.84|1006.44|0
1655807080000|2022-06-21 10:24:40|1008.72|1006.32|1008.72|1006.32|1008.84|1006.44|1008.72|1006.32|0
1655807090000|2022-06-21 10:24:50|1008.84|1006.44|1008.84|1006.44|1008.84|1006.44|1008.84|1006.44|0
1655807100000|2022-06-21 10:25:00|1008.96|1006.56|1009.46|1007.06|1009.46|1007.06|1008.96|1006.56|0
1655807110000|2022-06-21 10:25:10|1009.59|1007.19|1009.46|1007.06|1009.59|1007.19|1009.46|1007.06|0
1655807120000|2022-06-21 10:25:20|1009.96|1007.56|1009.71|1007.31|1009.96|1007.56|1009.71|1007.31|0
1655807130000|2022-06-21 10:25:30|1009.46|1007.06|1009.71|1007.31|1009.71|1007.31|1009.34|1006.94|0
1655807140000|2022-06-21 10:25:40|1009.59|1007.19|1009.46|1007.06|1009.59|1007.19|1009.46|1007.06|0
1655807150000|2022-06-21 10:25:50|1009.59|1007.19|1009.96|1007.56|1009.96|1007.56|1009.46|1007.06|0
1655807160000|2022-06-21 10:26:00|1009.84|1007.44|1010.09|1007.69|1010.09|1007.69|1009.84|1007.44|0
1655807170000|2022-06-21 10:26:10|1010.21|1007.81|1009.46|1007.06|1010.21|1007.81|1009.46|1007.06|0
1655807180000|2022-06-21 10:26:20|1009.59|1007.19|1009.46|1007.06|1009.59|1007.19|1009.46|1007.06|0
1655807190000|2022-06-21 10:26:30|1009.34|1006.94|1009.46|1007.06|1009.46|1007.06|1008.96|1006.56|0
1655807200000|2022-06-21 10:26:40|1009.71|1007.31|1009.71|1007.31|1009.71|1007.31|1009.71|1007.31|0
1655807210000|2022-06-21 10:26:50|1009.96|1007.56|1009.96|1007.56|1009.96|1007.56|1009.96|1007.56|0
1655807220000|2022-06-21 10:27:00|1010.21|1007.81|1010.21|1007.81|1010.34|1007.94|1010.21|1007.81|0
1655807230000|2022-06-21 10:27:10|1010.45|1008.05|1010.45|1008.05|1010.45|1008.05|1010.45|1008.05|0
1655807240000|2022-06-21 10:27:20|1010.21|1007.81|1010.21|1007.81|1010.21|1007.81|1010.21|1007.81|0
1655807250000|2022-06-21 10:27:30|1010.09|1007.69|1010.21|1007.81|1010.21|1007.81|1010.09|1007.69|0
1655807260000|2022-06-21 10:27:40|1009.96|1007.56|1009.96|1007.56|1009.96|1007.56|1009.96|1007.56|0
1655807270000|2022-06-21 10:27:50|1009.71|1007.31|1009.46|1007.06|1009.71|1007.31|1009.46|1007.06|0
1655807280000|2022-06-21 10:28:00|1009.34|1006.94|1009.71|1007.31|1009.71|1007.31|1009.34|1006.94|0
1655807290000|2022-06-21 10:28:10|1009.84|1007.44|1009.84|1007.44|1009.96|1007.56|1009.71|1007.31|0
1655807300000|2022-06-21 10:28:20|1009.71|1007.31|1009.71|1007.31|1009.96|1007.56|1009.71|1007.31|0
1655807310000|2022-06-21 10:28:30|1009.96|1007.56|1009.84|1007.44|1009.96|1007.56|1009.84|1007.44|0
1655807320000|2022-06-21 10:28:40|1009.46|1007.06|1009.21|1006.81|1009.46|1007.06|1009.21|1006.81|0
1655807330000|2022-06-21 10:28:50|1009.46|1007.06|1009.09|1006.69|1009.46|1007.06|1009.09|1006.69|0
1655807340000|2022-06-21 10:29:00|1008.96|1006.56|1008.6|1006.2|1008.96|1006.56|1008.6|1006.2|0
1655807350000|2022-06-21 10:29:10|1008.72|1006.32|1008.72|1006.32|1008.72|1006.32|1008.6|1006.2|0
1655807360000|2022-06-21 10:29:20|1008.6|1006.2|1008.72|1006.32|1008.72|1006.32|1008.6|1006.2|0
1655807370000|2022-06-21 10:29:30|1008.96|1006.56|1008.96|1006.56|1008.96|1006.56|1008.96|1006.56|0
1655807380000|2022-06-21 10:29:40|1009.09|1006.69|1008.96|1006.56|1009.09|1006.69|1008.96|1006.56|0
1655807390000|2022-06-21 10:29:50|1009.09|1006.69|1009.09|1006.69|1009.09|1006.69|1009.09|1006.69|0
1655807400000|2022-06-21 10:30:00|1008.96|1006.56|1008.96|1006.56|1009.21|1006.81|1008.96|1006.56|0
1655807410000|2022-06-21 10:30:10|1009.21|1006.81|1009.09|1006.69|1009.21|1006.81|1008.96|1006.56|0
1655807420000|2022-06-21 10:30:20|1008.96|1006.56|1008.72|1006.32|1009.21|1006.81|1008.72|1006.32|0
1655807430000|2022-06-21 10:30:30|1008.47|1006.07|1008.47|1006.07|1008.72|1006.32|1008.47|1006.07|0
1655807470000|2022-06-21 10:31:10|1008.71|1006.31|1008.71|1006.31|1008.71|1006.31|1008.71|1006.31|0
1655807480000|2022-06-21 10:31:20|1008.47|1006.07|1008.6|1006.2|1008.6|1006.2|1008.47|1006.07|0
1655807490000|2022-06-21 10:31:30|1008.71|1006.31|1008.96|1006.56|1008.96|1006.56|1008.71|1006.31|0
1655807500000|2022-06-21 10:31:40|1008.84|1006.44|1008.71|1006.31|1008.84|1006.44|1008.71|1006.31|0
1655807510000|2022-06-21 10:31:50|1008.47|1006.07|1008.96|1006.56|1008.96|1006.56|1008.47|1006.07|0
1655807520000|2022-06-21 10:32:00|1009.21|1006.81|1008.96|1006.56|1009.21|1006.81|1008.96|1006.56|0
1655807530000|2022-06-21 10:32:10|1009.21|1006.81|1008.96|1006.56|1009.21|1006.81|1008.96|1006.56|0
1655807540000|2022-06-21 10:32:20|1008.71|1006.31|1008.71|1006.31|1008.71|1006.31|1008.71|1006.31|0
1655807550000|2022-06-21 10:32:30|1008.47|1006.07|1007.97|1005.57|1008.47|1006.07|1007.97|1005.57|0
1655807570000|2022-06-21 10:32:50|1007.85|1005.45|1007.72|1005.32|1007.85|1005.45|1007.72|1005.32|0
1655807580000|2022-06-21 10:33:00|1007.6|1005.2|1007.35|1004.95|1007.6|1005.2|1007.35|1004.95|0
1655807590000|2022-06-21 10:33:10|1006.73|1004.33|1006.73|1004.33|1006.98|1004.58|1006.73|1004.33|0
1655807600000|2022-06-21 10:33:20|1007.22|1004.82|1007.22|1004.82|1007.22|1004.82|1007.22|1004.82|0
1655807610000|2022-06-21 10:33:30|1007.1|1004.7|1007.72|1005.32|1007.72|1005.32|1007.1|1004.7|0
1655807620000|2022-06-21 10:33:40|1007.6|1005.2|1007.47|1005.07|1007.6|1005.2|1007.47|1005.07|0
1655807630000|2022-06-21 10:33:50|1007.35|1004.95|1007.47|1005.07|1007.47|1005.07|1007.22|1004.82|0
1655807640000|2022-06-21 10:34:00|1007.72|1005.32|1007.22|1004.82|1007.72|1005.32|1007.22|1004.82|0
1655807650000|2022-06-21 10:34:10|1007.1|1004.7|1007.22|1004.82|1007.22|1004.82|1007.1|1004.7|0
1655807660000|2022-06-21 10:34:20|1007.72|1005.32|1007.22|1004.82|1007.72|1005.32|1007.22|1004.82|0
1655807670000|2022-06-21 10:34:30|1007.35|1004.95|1007.22|1004.82|1007.47|1005.07|1007.22|1004.82|0
1655807680000|2022-06-21 10:34:40|1007.1|1004.7|1006.98|1004.58|1007.22|1004.82|1006.98|1004.58|0
1655807690000|2022-06-21 10:34:50|1007.22|1004.82|1007.22|1004.82|1007.22|1004.82|1007.22|1004.82|0
1655807700000|2022-06-21 10:35:00|1007.47|1005.07|1007.22|1004.82|1007.47|1005.07|1007.22|1004.82|0
1655807720000|2022-06-21 10:35:20|1007.47|1005.07|1007.47|1005.07|1007.47|1005.07|1007.47|1005.07|0
1655807730000|2022-06-21 10:35:30|1007.6|1005.2|1007.35|1004.95|1007.6|1005.2|1007.35|1004.95|0
1655807740000|2022-06-21 10:35:40|1007.47|1005.07|1007.22|1004.82|1007.47|1005.07|1007.22|1004.82|0
1655807750000|2022-06-21 10:35:50|1007.47|1005.07|1007.6|1005.2|1007.6|1005.2|1007.47|1005.07|0
1655807760000|2022-06-21 10:36:00|1007.72|1005.32|1007.47|1005.07|1007.72|1005.32|1007.47|1005.07|0
1655807770000|2022-06-21 10:36:10|1007.22|1004.82|1007.22|1004.82|1007.22|1004.82|1007.22|1004.82|0
1655807780000|2022-06-21 10:36:20|1006.98|1004.58|1007.22|1004.82|1007.22|1004.82|1006.98|1004.58|0
1655807790000|2022-06-21 10:36:30|1007.1|1004.7|1007.22|1004.82|1007.22|1004.82|1006.98|1004.58|0
1655807800000|2022-06-21 10:36:40|1007.1|1004.7|1007.72|1005.32|1007.72|1005.32|1006.98|1004.58|0
1655807810000|2022-06-21 10:36:50|1008.47|1006.07|1008.96|1006.56|1008.96|1006.56|1008.47|1006.07|0
1655807820000|2022-06-21 10:37:00|1010.21|1007.81|1009.71|1007.31|1010.45|1008.05|1009.71|1007.31|0
1655807830000|2022-06-21 10:37:10|1009.59|1007.19|1009.59|1007.19|1009.59|1007.19|1009.46|1007.06|0
1655807840000|2022-06-21 10:37:20|1009.46|1007.06|1009.21|1006.81|1009.46|1007.06|1008.71|1006.31|0
1655807850000|2022-06-21 10:37:30|1008.96|1006.56|1008.96|1006.56|1009.09|1006.69|1008.96|1006.56|0
1655807860000|2022-06-21 10:37:40|1008.71|1006.31|1008.71|1006.31|1008.71|1006.31|1008.6|1006.2|0
1655807870000|2022-06-21 10:37:50|1008.96|1006.56|1008.96|1006.56|1009.21|1006.81|1008.96|1006.56|0
1655807880000|2022-06-21 10:38:00|1009.21|1006.81|1009.21|1006.81|1009.46|1007.06|1009.21|1006.81|0
1655807890000|2022-06-21 10:38:10|1009.34|1006.94|1009.21|1006.81|1009.46|1007.06|1009.21|1006.81|0
1655807900000|2022-06-21 10:38:20|1009.46|1007.06|1009.46|1007.06|1009.46|1007.06|1009.34|1006.94|0
1655807910000|2022-06-21 10:38:30|1008.96|1006.56|1008.96|1006.56|1008.96|1006.56|1008.96|1006.56|0
1655807920000|2022-06-21 10:38:40|1009.46|1007.06|1009.34|1006.94|1009.46|1007.06|1009.34|1006.94|0
1655807930000|2022-06-21 10:38:50|1009.21|1006.81|1008.96|1006.56|1009.21|1006.81|1008.96|1006.56|0
1655807940000|2022-06-21 10:39:00|1009.09|1006.69|1008.96|1006.56|1009.21|1006.81|1008.96|1006.56|0
1655807950000|2022-06-21 10:39:10|1008.71|1006.31|1008.84|1006.44|1008.84|1006.44|1008.71|1006.31|0
1655807960000|2022-06-21 10:39:20|1008.71|1006.31|1009.09|1006.69|1009.09|1006.69|1008.71|1006.31|0
1655807970000|2022-06-21 10:39:30|1009.21|1006.81|1008.96|1006.56|1009.21|1006.81|1008.96|1006.56|0
1655807980000|2022-06-21 10:39:40|1008.84|1006.44|1008.84|1006.44|1008.96|1006.56|1008.84|1006.44|0
1655807990000|2022-06-21 10:39:50|1008.96|1006.56|1008.96|1006.56|1008.96|1006.56|1008.84|1006.44|0
1655808000000|2022-06-21 10:40:00|1008.84|1006.44|1008.84|1006.44|1008.84|1006.44|1008.84|1006.44|0
1655808010000|2022-06-21 10:40:10|1008.71|1006.31|1009.21|1006.81|1009.21|1006.81|1008.71|1006.31|0
1655808020000|2022-06-21 10:40:20|1009.46|1007.06|1009.46|1007.06|1009.46|1007.06|1009.46|1007.06|0
1655808030000|2022-06-21 10:40:30|1009.21|1006.81|1009.34|1006.94|1009.34|1006.94|1009.21|1006.81|0
1655808040000|2022-06-21 10:40:40|1009.21|1006.81|1009.46|1007.06|1009.46|1007.06|1009.21|1006.81|0
1655808050000|2022-06-21 10:40:50|1009.21|1006.81|1009.09|1006.69|1009.21|1006.81|1009.09|1006.69|0
1655808060000|2022-06-21 10:41:00|1009.21|1006.81|1009.21|1006.81|1009.34|1006.94|1009.21|1006.81|0
1655808070000|2022-06-21 10:41:10|1009.34|1006.94|1008.96|1006.56|1009.34|1006.94|1008.96|1006.56|0
1655808080000|2022-06-21 10:41:20|1009.09|1006.69|1008.71|1006.31|1009.21|1006.81|1008.71|1006.31|0
1655808090000|2022-06-21 10:41:30|1008.6|1006.2|1008.71|1006.31|1008.84|1006.44|1008.6|1006.2|0
1655808100000|2022-06-21 10:41:40|1008.47|1006.07|1007.97|1005.57|1008.47|1006.07|1007.85|1005.45|0
1655808110000|2022-06-21 10:41:50|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|1007.6|1005.2|0
1655808120000|2022-06-21 10:42:00|1008.22|1005.82|1008.47|1006.07|1008.47|1006.07|1008.22|1005.82|0
1655808130000|2022-06-21 10:42:10|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|1007.97|1005.57|0
1655808140000|2022-06-21 10:42:20|1008.47|1006.07|1008.96|1006.56|1008.96|1006.56|1008.47|1006.07|0
1655808150000|2022-06-21 10:42:30|1008.84|1006.44|1009.09|1006.69|1009.09|1006.69|1008.84|1006.44|0
1655808160000|2022-06-21 10:42:40|1009.21|1006.81|1008.47|1006.07|1009.21|1006.81|1008.22|1005.82|0
1655808170000|2022-06-21 10:42:50|1008.35|1005.95|1008.22|1005.82|1008.47|1006.07|1008.22|1005.82|0
1655808180000|2022-06-21 10:43:00|1007.97|1005.57|1007.85|1005.45|1007.97|1005.57|1007.72|1005.32|0
1655808190000|2022-06-21 10:43:10|1007.72|1005.32|1007.85|1005.45|1007.85|1005.45|1007.72|1005.32|0
1655808200000|2022-06-21 10:43:20|1007.72|1005.32|1007.47|1005.07|1007.72|1005.32|1007.47|1005.07|0
1655808210000|2022-06-21 10:43:30|1007.35|1004.95|1007.97|1005.57|1007.97|1005.57|1007.35|1004.95|0
1655808220000|2022-06-21 10:43:40|1008.1|1005.7|1008.1|1005.7|1008.1|1005.7|1008.1|1005.7|0
1655808230000|2022-06-21 10:43:50|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|0
1655808240000|2022-06-21 10:44:00|1007.97|1005.57|1007.85|1005.45|1008.1|1005.7|1007.85|1005.45|0
1655808250000|2022-06-21 10:44:10|1007.97|1005.57|1008.47|1006.07|1008.47|1006.07|1007.97|1005.57|0
1655808260000|2022-06-21 10:44:20|1008.35|1005.95|1007.72|1005.32|1008.47|1006.07|1007.72|1005.32|0
1655808270000|2022-06-21 10:44:30|1007.97|1005.57|1007.6|1005.2|1007.97|1005.57|1007.6|1005.2|0
1655808280000|2022-06-21 10:44:40|1007.72|1005.32|1007.6|1005.2|1007.72|1005.32|1007.6|1005.2|0
1655808290000|2022-06-21 10:44:50|1007.47|1005.07|1007.6|1005.2|1007.72|1005.32|1007.47|1005.07|0
1655808300000|2022-06-21 10:45:00|1007.97|1005.57|1007.72|1005.32|1008.1|1005.7|1007.72|1005.32|0
1655808310000|2022-06-21 10:45:10|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|0
1655808320000|2022-06-21 10:45:20|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|0
1655808340000|2022-06-21 10:45:40|1008.47|1006.07|1008.35|1005.95|1008.47|1006.07|1008.22|1005.82|0
1655808350000|2022-06-21 10:45:50|1008.22|1005.82|1008.47|1006.07|1008.47|1006.07|1008.22|1005.82|0
1655808360000|2022-06-21 10:46:00|1008.71|1006.31|1008.47|1006.07|1008.71|1006.31|1008.47|1006.07|0
1655808370000|2022-06-21 10:46:10|1008.6|1006.2|1008.47|1006.07|1008.71|1006.31|1008.47|1006.07|0
1655808380000|2022-06-21 10:46:20|1008.22|1005.82|1008.22|1005.82|1008.47|1006.07|1008.22|1005.82|0
1655808390000|2022-06-21 10:46:30|1007.72|1005.32|1008.1|1005.7|1008.1|1005.7|1007.72|1005.32|0
1655808400000|2022-06-21 10:46:40|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|0
1655808410000|2022-06-21 10:46:50|1008.1|1005.7|1008.1|1005.7|1008.1|1005.7|1008.1|1005.7|0
1655808420000|2022-06-21 10:47:00|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|0
1655808430000|2022-06-21 10:47:10|1008.35|1005.95|1008.35|1005.95|1008.35|1005.95|1008.35|1005.95|0
1655808440000|2022-06-21 10:47:20|1008.22|1005.82|1007.85|1005.45|1008.22|1005.82|1007.85|1005.45|0
1655808450000|2022-06-21 10:47:30|1007.97|1005.57|1007.47|1005.07|1007.97|1005.57|1007.47|1005.07|0
1655808460000|2022-06-21 10:47:40|1007.6|1005.2|1007.6|1005.2|1007.72|1005.32|1007.6|1005.2|0
1655808470000|2022-06-21 10:47:50|1007.47|1005.07|1007.72|1005.32|1007.72|1005.32|1007.35|1004.95|0
1655808480000|2022-06-21 10:48:00|1007.6|1005.2|1007.6|1005.2|1007.6|1005.2|1007.6|1005.2|0
1655808490000|2022-06-21 10:48:10|1007.72|1005.32|1007.6|1005.2|1007.72|1005.32|1007.6|1005.2|0
1655808500000|2022-06-21 10:48:20|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|0
1655808510000|2022-06-21 10:48:30|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|0
1655808520000|2022-06-21 10:48:40|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|0
1655808530000|2022-06-21 10:48:50|1007.47|1005.07|1007.47|1005.07|1007.47|1005.07|1007.22|1004.82|0
1655808540000|2022-06-21 10:49:00|1008.1|1005.7|1008.1|1005.7|1008.22|1005.82|1008.1|1005.7|0
1655808550000|2022-06-21 10:49:10|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|0
1655808560000|2022-06-21 10:49:20|1007.85|1005.45|1007.72|1005.32|1007.85|1005.45|1007.72|1005.32|0
1655808580000|2022-06-21 10:49:40|1007.6|1005.2|1007.72|1005.32|1007.72|1005.32|1007.6|1005.2|0
1655808590000|2022-06-21 10:49:50|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|1007.97|1005.57|0
1655808600000|2022-06-21 10:50:00|1008.22|1005.82|1008.47|1006.07|1008.47|1006.07|1008.22|1005.82|0
1655808610000|2022-06-21 10:50:10|1008.1|1005.7|1007.97|1005.57|1008.1|1005.7|1007.97|1005.57|0
1655808620000|2022-06-21 10:50:20|1008.1|1005.7|1008.1|1005.7|1008.1|1005.7|1008.1|1005.7|0
1655808630000|2022-06-21 10:50:30|1008.22|1005.82|1008.22|1005.82|1008.71|1006.31|1008.22|1005.82|0
1655808640000|2022-06-21 10:50:40|1008.35|1005.95|1008.35|1005.95|1008.6|1006.2|1008.35|1005.95|0
1655808650000|2022-06-21 10:50:50|1008.22|1005.82|1008.22|1005.82|1008.35|1005.95|1008.22|1005.82|0
1655808660000|2022-06-21 10:51:00|1008.47|1006.07|1008.47|1006.07|1008.47|1006.07|1008.35|1005.95|0
1655808670000|2022-06-21 10:51:10|1008.22|1005.82|1008.1|1005.7|1008.22|1005.82|1007.97|1005.57|0
1655808680000|2022-06-21 10:51:20|1007.97|1005.57|1007.72|1005.32|1007.97|1005.57|1007.6|1005.2|0
1655808690000|2022-06-21 10:51:30|1007.47|1005.07|1007.72|1005.32|1007.72|1005.32|1007.47|1005.07|0
1655808700000|2022-06-21 10:51:40|1007.85|1005.45|1007.85|1005.45|1007.85|1005.45|1007.85|1005.45|0
1655808710000|2022-06-21 10:51:50|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|1007.47|1005.07|0
1655808730000|2022-06-21 10:52:10|1007.47|1005.07|1007.6|1005.2|1007.6|1005.2|1007.47|1005.07|0
1655808740000|2022-06-21 10:52:20|1007.72|1005.32|1007.35|1004.95|1007.72|1005.32|1007.35|1004.95|0
1655808750000|2022-06-21 10:52:30|1007.47|1005.07|1007.35|1004.95|1007.47|1005.07|1007.35|1004.95|0
1655808760000|2022-06-21 10:52:40|1007.47|1005.07|1007.35|1004.95|1007.47|1005.07|1007.35|1004.95|0
1655808770000|2022-06-21 10:52:50|1007.22|1004.82|1007.47|1005.07|1007.47|1005.07|1007.22|1004.82|0
1655808780000|2022-06-21 10:53:00|1007.35|1004.95|1007.22|1004.82|1007.47|1005.07|1007.22|1004.82|0
1655808790000|2022-06-21 10:53:10|1007.47|1005.07|1007.47|1005.07|1007.47|1005.07|1007.47|1005.07|0
1655808800000|2022-06-21 10:53:20|1007.6|1005.2|1007.72|1005.32|1007.72|1005.32|1007.47|1005.07|0
1655808820000|2022-06-21 10:53:40|1007.47|1005.07|1007.72|1005.32|1007.72|1005.32|1007.47|1005.07|0
1655808840000|2022-06-21 10:54:00|1007.47|1005.07|1007.22|1004.82|1007.47|1005.07|1007.22|1004.82|0
1655808850000|2022-06-21 10:54:10|1007.35|1004.95|1007.47|1005.07|1007.47|1005.07|1007.22|1004.82|0
1655808860000|2022-06-21 10:54:20|1007.35|1004.95|1007.72|1005.32|1007.72|1005.32|1007.22|1004.82|0
1655808870000|2022-06-21 10:54:30|1007.6|1005.2|1007.47|1005.07|1007.72|1005.32|1007.47|1005.07|0
1655808910000|2022-06-21 10:55:10|1007.72|1005.32|1007.47|1005.07|1007.72|1005.32|1007.47|1005.07|0
1655808920000|2022-06-21 10:55:20|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|1007.72|1005.32|0
1655808940000|2022-06-21 10:55:40|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|0
1655808950000|2022-06-21 10:55:50|1008.47|1006.07|1008.47|1006.07|1008.47|1006.07|1008.47|1006.07|0
1655808970000|2022-06-21 10:56:10|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|1008.22|1005.82|0
1655808980000|2022-06-21 10:56:20|1008.47|1006.07|1008.6|1006.2|1008.6|1006.2|1008.47|1006.07|0
1655808990000|2022-06-21 10:56:30|1008.71|1006.31|1008.96|1006.56|1009.21|1006.81|1008.71|1006.31|0
1655809000000|2022-06-21 10:56:40|1009.21|1006.81|1008.84|1006.44|1009.21|1006.81|1008.84|1006.44|0
1655809010000|2022-06-21 10:56:50|1009.21|1006.81|1009.46|1007.06|1009.46|1007.06|1009.21|1006.81|0
1655809020000|2022-06-21 10:57:00|1009.96|1007.56|1009.96|1007.56|1009.96|1007.56|1009.96|1007.56|0
1655809030000|2022-06-21 10:57:10|1010.21|1007.81|1010.24|1007.84|1010.37|1007.97|1010.21|1007.81|0
1655809040000|2022-06-21 10:57:20|1010.98|1008.58|1010.48|1008.08|1010.98|1008.58|1010.48|1008.08|0
1655809050000|2022-06-21 10:57:30|1010.24|1007.84|1010.12|1007.72|1010.37|1007.97|1009.99|1007.59|0
1655809060000|2022-06-21 10:57:40|1010.24|1007.84|1010.24|1007.84|1010.48|1008.08|1010.24|1007.84|0
1655809070000|2022-06-21 10:57:50|1010.48|1008.08|1010.24|1007.84|1010.48|1008.08|1009.87|1007.47|0
1655809080000|2022-06-21 10:58:00|1010.61|1008.21|1010.24|1007.84|1010.61|1008.21|1010.24|1007.84|0
1655809090000|2022-06-21 10:58:10|1010.37|1007.97|1010.37|1007.97|1010.37|1007.97|1010.37|1007.97|0
1655809100000|2022-06-21 10:58:20|1010.12|1007.72|1009.24|1006.84|1010.12|1007.72|1009.24|1006.84|0
1655809110000|2022-06-21 10:58:30|1008.99|1006.59|1008.99|1006.59|1009.12|1006.72|1008.75|1006.35|0
1655809120000|2022-06-21 10:58:40|1008.87|1006.47|1008.99|1006.59|1008.99|1006.59|1008.87|1006.47|0
1655809130000|2022-06-21 10:58:50|1008.87|1006.47|1008.99|1006.59|1008.99|1006.59|1008.87|1006.47|0
1655809140000|2022-06-21 10:59:00|1009.49|1007.09|1009.12|1006.72|1009.49|1007.09|1008.99|1006.59|0
1655809150000|2022-06-21 10:59:10|1009.24|1006.84|1009.37|1006.97|1009.37|1006.97|1009.24|1006.84|0
1655809160000|2022-06-21 10:59:20|1009.24|1006.84|1009.24|1006.84|1009.24|1006.84|1009.12|1006.72|0
1655809170000|2022-06-21 10:59:30|1009.12|1006.72|1009.24|1006.84|1009.24|1006.84|1008.99|1006.59|0
1655809180000|2022-06-21 10:59:40|1008.99|1006.59|1009.49|1007.09|1009.49|1007.09|1008.99|1006.59|0
1655809190000|2022-06-21 10:59:50|1009.37|1006.97|1009.37|1006.97|1009.37|1006.97|1009.37|1006.97|0
1655809200000|2022-06-21 11:00:00|1010.24|1007.84|1010.24|1007.84|1010.24|1007.84|1010.24|1007.84|0
1655809210000|2022-06-21 11:00:10|1010.12|1007.72|1009.99|1007.59|1010.12|1007.72|1009.99|1007.59|0
1655809220000|2022-06-21 11:00:20|1010.12|1007.72|1010.24|1007.84|1010.24|1007.84|1010.12|1007.72|0
1655809230000|2022-06-21 11:00:30|1010.12|1007.72|1010.61|1008.21|1010.61|1008.21|1010.12|1007.72|0
1655809240000|2022-06-21 11:00:40|1010.48|1008.08|1010.61|1008.21|1010.73|1008.33|1010.48|1008.08|0
1655809250000|2022-06-21 11:00:50|1010.48|1008.08|1010.48|1008.08|1010.48|1008.08|1010.48|1008.08|0
1655809260000|2022-06-21 11:01:00|1010.61|1008.21|1010.48|1008.08|1010.61|1008.21|1010.37|1007.97|0
1655809270000|2022-06-21 11:01:10|1010.73|1008.33|1010.61|1008.21|1010.73|1008.33|1010.61|1008.21|0
1655809280000|2022-06-21 11:01:20|1010.73|1008.33|1010.24|1007.84|1010.73|1008.33|1010.24|1007.84|0
1655809290000|2022-06-21 11:01:30|1010.12|1007.72|1010.24|1007.84|1010.24|1007.84|1010.12|1007.72|0
1655809300000|2022-06-21 11:01:40|1010.37|1007.97|1010.48|1008.08|1010.48|1008.08|1010.37|1007.97|0
1655809320000|2022-06-21 11:02:00|1010.24|1007.84|1010.48|1008.08|1010.48|1008.08|1010.24|1007.84|0
1655809330000|2022-06-21 11:02:10|1010.24|1007.84|1009.99|1007.59|1010.24|1007.84|1009.99|1007.59|0
1655809340000|2022-06-21 11:02:20|1009.74|1007.34|1009.99|1007.59|1009.99|1007.59|1009.74|1007.34|0
1655809350000|2022-06-21 11:02:30|1009.74|1007.34|1010.48|1008.08|1010.48|1008.08|1009.49|1007.09|0
1655809370000|2022-06-21 11:02:50|1010.37|1007.97|1010.48|1008.08|1010.48|1008.08|1010.37|1007.97|0
1655809380000|2022-06-21 11:03:00|1010.24|1007.84|1010.24|1007.84|1010.24|1007.84|1010.24|1007.84|0
1655809390000|2022-06-21 11:03:10|1010.12|1007.72|1010.48|1008.08|1010.48|1008.08|1010.12|1007.72|0
1655809400000|2022-06-21 11:03:20|1010.24|1007.84|1009.99|1007.59|1010.24|1007.84|1009.99|1007.59|0
1655809410000|2022-06-21 11:03:30|1010.24|1007.84|1009.99|1007.59|1010.24|1007.84|1009.99|1007.59|0
1655809420000|2022-06-21 11:03:40|1010.24|1007.84|1010.48|1008.08|1010.48|1008.08|1010.24|1007.84|0
1655809430000|2022-06-21 11:03:50|1010.61|1008.21|1010.61|1008.21|1010.61|1008.21|1010.61|1008.21|0
1655809440000|2022-06-21 11:04:00|1009.99|1007.59|1009.99|1007.59|1009.99|1007.59|1009.87|1007.47|0
1655809450000|2022-06-21 11:04:10|1010.24|1007.84|1010.48|1008.08|1010.48|1008.08|1010.24|1007.84|0
1655809460000|2022-06-21 11:04:20|1010.24|1007.84|1010.24|1007.84|1010.37|1007.97|1010.24|1007.84|0
1655809470000|2022-06-21 11:04:30|1010.12|1007.72|1010.12|1007.72|1010.12|1007.72|1010.12|1007.72|0
1655809480000|2022-06-21 11:04:40|1010.24|1007.84|1010.48|1008.08|1010.48|1008.08|1010.24|1007.84|0
1655809490000|2022-06-21 11:04:50|1010.37|1007.97|1010.61|1008.21|1010.61|1008.21|1010.37|1007.97|0
1655809510000|2022-06-21 11:05:10|1010.73|1008.33|1010.98|1008.58|1010.98|1008.58|1010.61|1008.21|0
1655809520000|2022-06-21 11:05:20|1011.11|1008.71|1010.98|1008.58|1011.23|1008.83|1010.98|1008.58|0
1655809530000|2022-06-21 11:05:30|1011.48|1009.08|1011.36|1008.96|1011.48|1009.08|1011.23|1008.83|0
1655809540000|2022-06-21 11:05:40|1011.48|1009.08|1011.61|1009.21|1011.61|1009.21|1011.48|1009.08|0
1655809550000|2022-06-21 11:05:50|1011.73|1009.33|1011.48|1009.08|1011.73|1009.33|1011.48|1009.08|0
1655809560000|2022-06-21 11:06:00|1011.36|1008.96|1011.48|1009.08|1011.48|1009.08|1011.36|1008.96|0
1655809570000|2022-06-21 11:06:10|1011.23|1008.83|1011.23|1008.83|1011.23|1008.83|1011.11|1008.71|0
1655809580000|2022-06-21 11:06:20|1011.11|1008.71|1011.11|1008.71|1011.11|1008.71|1011.11|1008.71|0
1655809590000|2022-06-21 11:06:30|1011.23|1008.83|1011.23|1008.83|1011.23|1008.83|1011.23|1008.83|0
1655809600000|2022-06-21 11:06:40|1011.48|1009.08|1011.23|1008.83|1011.48|1009.08|1011.23|1008.83|0
1655809610000|2022-06-21 11:06:50|1011.48|1009.08|1011.48|1009.08|1011.48|1009.08|1011.48|1009.08|0
1655809620000|2022-06-21 11:07:00|1011.73|1009.33|1011.98|1009.58|1011.98|1009.58|1011.73|1009.33|0
1655809630000|2022-06-21 11:07:10|1012.1|1009.7|1012.22|1009.82|1012.22|1009.82|1011.98|1009.58|0
1655809640000|2022-06-21 11:07:20|1012.47|1010.07|1012.72|1010.32|1012.72|1010.32|1012.47|1010.07|0
1655809650000|2022-06-21 11:07:30|1012.85|1010.45|1013.22|1010.82|1013.22|1010.82|1012.72|1010.32|0
1655809660000|2022-06-21 11:07:40|1013.47|1011.07|1013.22|1010.82|1013.47|1011.07|1013.22|1010.82|0
1655809670000|2022-06-21 11:07:50|1013.47|1011.07|1013.72|1011.32|1013.84|1011.44|1013.47|1011.07|0
1655809680000|2022-06-21 11:08:00|1013.6|1011.2|1013.72|1011.32|1013.72|1011.32|1013.6|1011.2|0
1655809690000|2022-06-21 11:08:10|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.72|1011.32|0
1655809700000|2022-06-21 11:08:20|1014.21|1011.81|1014.21|1011.81|1014.46|1012.06|1014.21|1011.81|0
1655809710000|2022-06-21 11:08:30|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|1014.34|1011.94|0
1655809720000|2022-06-21 11:08:40|1014.71|1012.31|1014.71|1012.31|1014.71|1012.31|1014.46|1012.06|0
1655809730000|2022-06-21 11:08:50|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|1013.96|1011.56|0
1655809740000|2022-06-21 11:09:00|1014.09|1011.69|1014.46|1012.06|1014.46|1012.06|1014.09|1011.69|0
1655809750000|2022-06-21 11:09:10|1014.71|1012.31|1014.71|1012.31|1014.71|1012.31|1014.71|1012.31|0
1655809760000|2022-06-21 11:09:20|1014.84|1012.44|1014.96|1012.56|1014.96|1012.56|1014.84|1012.44|0
1655809770000|2022-06-21 11:09:30|1015.21|1012.81|1015.09|1012.69|1015.21|1012.81|1014.96|1012.56|0
1655809780000|2022-06-21 11:09:40|1015.21|1012.81|1015.21|1012.81|1015.21|1012.81|1014.96|1012.56|0
1655809790000|2022-06-21 11:09:50|1015.09|1012.69|1015.21|1012.81|1015.21|1012.81|1015.09|1012.69|0
1655809800000|2022-06-21 11:10:00|1014.96|1012.56|1015.21|1012.81|1015.21|1012.81|1014.96|1012.56|0
1655809810000|2022-06-21 11:10:10|1014.96|1012.56|1014.71|1012.31|1014.96|1012.56|1014.71|1012.31|0
1655809820000|2022-06-21 11:10:20|1014.96|1012.56|1014.96|1012.56|1014.96|1012.56|1014.96|1012.56|0
1655809830000|2022-06-21 11:10:30|1015.34|1012.94|1015.45|1013.05|1015.45|1013.05|1015.34|1012.94|0
1655809840000|2022-06-21 11:10:40|1015.21|1012.81|1014.96|1012.56|1015.34|1012.94|1014.96|1012.56|0
1655809850000|2022-06-21 11:10:50|1014.71|1012.31|1014.46|1012.06|1014.71|1012.31|1014.46|1012.06|0
1655809860000|2022-06-21 11:11:00|1014.71|1012.31|1015.21|1012.81|1015.21|1012.81|1014.71|1012.31|0
1655809870000|2022-06-21 11:11:10|1015.34|1012.94|1015.34|1012.94|1015.45|1013.05|1015.34|1012.94|0
1655809880000|2022-06-21 11:11:20|1015.21|1012.81|1015.09|1012.69|1015.21|1012.81|1014.96|1012.56|0
1655809890000|2022-06-21 11:11:30|1014.96|1012.56|1014.96|1012.56|1014.96|1012.56|1014.84|1012.44|0
1655809900000|2022-06-21 11:11:40|1015.21|1012.81|1015.21|1012.81|1015.21|1012.81|1015.21|1012.81|0
1655809910000|2022-06-21 11:11:50|1015.09|1012.69|1014.96|1012.56|1015.09|1012.69|1014.96|1012.56|0
1655809920000|2022-06-21 11:12:00|1014.71|1012.31|1014.21|1011.81|1014.71|1012.31|1014.21|1011.81|0
1655809930000|2022-06-21 11:12:10|1014.09|1011.69|1014.21|1011.81|1014.21|1011.81|1014.09|1011.69|0
1655809940000|2022-06-21 11:12:20|1013.96|1011.56|1014.21|1011.81|1014.21|1011.81|1013.96|1011.56|0
1655809960000|2022-06-21 11:12:40|1013.96|1011.56|1014.21|1011.81|1014.21|1011.81|1013.96|1011.56|0
1655809970000|2022-06-21 11:12:50|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|0
1655809980000|2022-06-21 11:13:00|1014.09|1011.69|1013.96|1011.56|1014.21|1011.81|1013.96|1011.56|0
1655809990000|2022-06-21 11:13:10|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|0
1655810010000|2022-06-21 11:13:30|1013.96|1011.56|1014.21|1011.81|1014.21|1011.81|1013.96|1011.56|0
1655810040000|2022-06-21 11:14:00|1013.96|1011.56|1014.21|1011.81|1014.21|1011.81|1013.96|1011.56|0
1655810050000|2022-06-21 11:14:10|1014.09|1011.69|1014.21|1011.81|1014.21|1011.81|1014.09|1011.69|0
1655810080000|2022-06-21 11:14:40|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|0
1655810090000|2022-06-21 11:14:50|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|0
1655810110000|2022-06-21 11:15:10|1014.34|1011.94|1014.71|1012.31|1014.71|1012.31|1014.34|1011.94|0
1655810120000|2022-06-21 11:15:20|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|0
1655810130000|2022-06-21 11:15:30|1014.71|1012.31|1015.21|1012.81|1015.21|1012.81|1014.71|1012.31|0
1655810140000|2022-06-21 11:15:40|1014.96|1012.56|1015.21|1012.81|1015.21|1012.81|1014.96|1012.56|0
1655810150000|2022-06-21 11:15:50|1014.96|1012.56|1015.09|1012.69|1015.21|1012.81|1014.96|1012.56|0
1655810160000|2022-06-21 11:16:00|1015.21|1012.81|1015.21|1012.81|1015.45|1013.05|1015.21|1012.81|0
1655810170000|2022-06-21 11:16:10|1015.45|1013.05|1015.45|1013.05|1015.45|1013.05|1015.45|1013.05|0
1655810180000|2022-06-21 11:16:20|1015.34|1012.94|1015.21|1012.81|1015.34|1012.94|1015.21|1012.81|0
1655810190000|2022-06-21 11:16:30|1014.96|1012.56|1014.84|1012.44|1014.96|1012.56|1014.84|1012.44|0
1655810200000|2022-06-21 11:16:40|1014.71|1012.31|1014.71|1012.31|1014.96|1012.56|1014.71|1012.31|0
1655810210000|2022-06-21 11:16:50|1014.84|1012.44|1014.71|1012.31|1014.84|1012.44|1014.46|1012.06|0
1655810220000|2022-06-21 11:17:00|1014.96|1012.56|1014.96|1012.56|1014.96|1012.56|1014.96|1012.56|0
1655810240000|2022-06-21 11:17:20|1015.21|1012.81|1015.21|1012.81|1015.21|1012.81|1015.21|1012.81|0
1655810250000|2022-06-21 11:17:30|1014.96|1012.56|1014.96|1012.56|1014.96|1012.56|1014.96|1012.56|0
1655810260000|2022-06-21 11:17:40|1015.21|1012.81|1015.45|1013.05|1015.45|1013.05|1015.21|1012.81|0
1655810270000|2022-06-21 11:17:50|1015.34|1012.94|1015.58|1013.18|1015.58|1013.18|1015.21|1012.81|0
1655810280000|2022-06-21 11:18:00|1015.21|1012.81|1015.7|1013.3|1015.7|1013.3|1015.21|1012.81|0
1655810290000|2022-06-21 11:18:10|1015.45|1013.05|1015.45|1013.05|1015.58|1013.18|1015.45|1013.05|0
1655810300000|2022-06-21 11:18:20|1015.34|1012.94|1014.96|1012.56|1015.34|1012.94|1014.96|1012.56|0
1655810310000|2022-06-21 11:18:30|1014.71|1012.31|1014.46|1012.06|1014.71|1012.31|1014.46|1012.06|0
1655810320000|2022-06-21 11:18:40|1014.71|1012.31|1014.71|1012.31|1014.71|1012.31|1014.71|1012.31|0
1655810330000|2022-06-21 11:18:50|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|0
1655810340000|2022-06-21 11:19:00|1014.34|1011.94|1014.34|1011.94|1014.34|1011.94|1014.34|1011.94|0
1655810350000|2022-06-21 11:19:10|1014.21|1011.81|1013.96|1011.56|1014.21|1011.81|1013.96|1011.56|0
1655810360000|2022-06-21 11:19:20|1014.21|1011.81|1013.6|1011.2|1014.21|1011.81|1013.6|1011.2|0
1655810370000|2022-06-21 11:19:30|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|0
1655810380000|2022-06-21 11:19:40|1013.96|1011.56|1014.21|1011.81|1014.21|1011.81|1013.96|1011.56|0
1655810390000|2022-06-21 11:19:50|1013.96|1011.56|1013.84|1011.44|1013.96|1011.56|1013.84|1011.44|0
1655810400000|2022-06-21 11:20:00|1013.71|1011.31|1013.84|1011.44|1013.96|1011.56|1013.71|1011.31|0
1655810410000|2022-06-21 11:20:10|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.71|1011.31|0
1655810420000|2022-06-21 11:20:20|1014.21|1011.81|1014.96|1012.56|1014.96|1012.56|1014.21|1011.81|0
1655810430000|2022-06-21 11:20:30|1015.21|1012.81|1015.09|1012.69|1015.21|1012.81|1015.09|1012.69|0
1655810440000|2022-06-21 11:20:40|1015.21|1012.81|1014.96|1012.56|1015.21|1012.81|1014.96|1012.56|0
1655810450000|2022-06-21 11:20:50|1014.46|1012.06|1014.59|1012.19|1014.71|1012.31|1014.46|1012.06|0
1655810460000|2022-06-21 11:21:00|1014.71|1012.31|1014.71|1012.31|1014.71|1012.31|1014.71|1012.31|0
1655810470000|2022-06-21 11:21:10|1014.21|1011.81|1013.47|1011.07|1014.21|1011.81|1013.47|1011.07|0
1655810480000|2022-06-21 11:21:20|1013.71|1011.31|1013.96|1011.56|1013.96|1011.56|1013.71|1011.31|0
1655810490000|2022-06-21 11:21:30|1013.71|1011.31|1013.96|1011.56|1013.96|1011.56|1013.71|1011.31|0
1655810500000|2022-06-21 11:21:40|1014.21|1011.81|1014.71|1012.31|1014.71|1012.31|1014.21|1011.81|0
1655810520000|2022-06-21 11:22:00|1014.96|1012.56|1014.71|1012.31|1015.09|1012.69|1014.71|1012.31|0
1655810530000|2022-06-21 11:22:10|1014.96|1012.56|1015.2|1012.8|1015.2|1012.8|1014.71|1012.31|0
1655810540000|2022-06-21 11:22:20|1015.33|1012.93|1015.45|1013.05|1015.45|1013.05|1015.33|1012.93|0
1655810550000|2022-06-21 11:22:30|1015.33|1012.93|1015.45|1013.05|1015.45|1013.05|1015.33|1012.93|0
1655810560000|2022-06-21 11:22:40|1015.33|1012.93|1015.45|1013.05|1015.45|1013.05|1015.33|1012.93|0
1655810570000|2022-06-21 11:22:50|1015.58|1013.18|1015.58|1013.18|1015.58|1013.18|1015.45|1013.05|0
1655810580000|2022-06-21 11:23:00|1015.7|1013.3|1015.95|1013.55|1016.08|1013.68|1015.7|1013.3|0
1655810590000|2022-06-21 11:23:10|1015.7|1013.3|1016.2|1013.8|1016.2|1013.8|1015.7|1013.3|0
1655810600000|2022-06-21 11:23:20|1016.08|1013.68|1016.45|1014.05|1016.45|1014.05|1016.08|1013.68|0
1655810620000|2022-06-21 11:23:40|1015.95|1013.55|1015.95|1013.55|1015.95|1013.55|1015.95|1013.55|0
1655810630000|2022-06-21 11:23:50|1016.08|1013.68|1015.7|1013.3|1016.08|1013.68|1015.7|1013.3|0
1655810640000|2022-06-21 11:24:00|1015.58|1013.18|1015.2|1012.8|1015.7|1013.3|1015.2|1012.8|0
1655810650000|2022-06-21 11:24:10|1014.95|1012.55|1015.33|1012.93|1015.33|1012.93|1014.95|1012.55|0
1655810660000|2022-06-21 11:24:20|1015.45|1013.05|1015.33|1012.93|1015.45|1013.05|1015.2|1012.8|0
1655810670000|2022-06-21 11:24:30|1015.2|1012.8|1014.71|1012.31|1015.2|1012.8|1014.71|1012.31|0
1655810680000|2022-06-21 11:24:40|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|0
1655810700000|2022-06-21 11:25:00|1014.34|1011.94|1014.71|1012.31|1014.71|1012.31|1014.34|1011.94|0
1655810710000|2022-06-21 11:25:10|1014.59|1012.19|1014.46|1012.06|1014.95|1012.55|1014.46|1012.06|0
1655810720000|2022-06-21 11:25:20|1014.71|1012.31|1014.59|1012.19|1014.71|1012.31|1014.59|1012.19|0
1655810730000|2022-06-21 11:25:30|1014.21|1011.81|1013.84|1011.44|1014.21|1011.81|1013.84|1011.44|0
1655810740000|2022-06-21 11:25:40|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.71|1011.31|0
1655810750000|2022-06-21 11:25:50|1013.84|1011.44|1013.84|1011.44|1013.96|1011.56|1013.71|1011.31|0
1655810760000|2022-06-21 11:26:00|1013.71|1011.31|1013.59|1011.19|1014.09|1011.69|1013.59|1011.19|0
1655810770000|2022-06-21 11:26:10|1013.46|1011.06|1013.71|1011.31|1013.71|1011.31|1013.46|1011.06|0
1655810780000|2022-06-21 11:26:20|1013.59|1011.19|1013.71|1011.31|1013.71|1011.31|1013.59|1011.19|0
1655810790000|2022-06-21 11:26:30|1013.46|1011.06|1013.59|1011.19|1013.71|1011.31|1013.46|1011.06|0
1655810800000|2022-06-21 11:26:40|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|1013.46|1011.06|0
1655810810000|2022-06-21 11:26:50|1014.21|1011.81|1014.71|1012.31|1014.71|1012.31|1014.21|1011.81|0
1655810820000|2022-06-21 11:27:00|1014.46|1012.06|1014.34|1011.94|1014.46|1012.06|1014.34|1011.94|0
1655810830000|2022-06-21 11:27:10|1014.21|1011.81|1014.21|1011.81|1014.34|1011.94|1014.21|1011.81|0
1655810840000|2022-06-21 11:27:20|1014.09|1011.69|1014.09|1011.69|1014.21|1011.81|1014.09|1011.69|0
1655810850000|2022-06-21 11:27:30|1014.21|1011.81|1013.96|1011.56|1014.21|1011.81|1013.71|1011.31|0
1655810860000|2022-06-21 11:27:40|1013.84|1011.44|1013.84|1011.44|1013.84|1011.44|1013.84|1011.44|0
1655810870000|2022-06-21 11:27:50|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|0
1655810880000|2022-06-21 11:28:00|1014.34|1011.94|1013.46|1011.06|1014.34|1011.94|1013.46|1011.06|0
1655810890000|2022-06-21 11:28:10|1013.34|1010.94|1013.21|1010.81|1013.34|1010.94|1013.21|1010.81|0
1655810900000|2022-06-21 11:28:20|1013.34|1010.94|1013.21|1010.81|1013.34|1010.94|1013.21|1010.81|0
1655810910000|2022-06-21 11:28:30|1013.46|1011.06|1013.46|1011.06|1013.46|1011.06|1013.46|1011.06|0
1655810920000|2022-06-21 11:28:40|1013.34|1010.94|1013.21|1010.81|1013.34|1010.94|1013.21|1010.81|0
1655810930000|2022-06-21 11:28:50|1012.97|1010.57|1012.97|1010.57|1012.97|1010.57|1012.97|1010.57|0
1655810940000|2022-06-21 11:29:00|1012.72|1010.32|1012.72|1010.32|1012.72|1010.32|1012.6|1010.2|0
1655810950000|2022-06-21 11:29:10|1012.97|1010.57|1012.97|1010.57|1012.97|1010.57|1012.97|1010.57|0
1655810960000|2022-06-21 11:29:20|1012.72|1010.32|1012.72|1010.32|1012.72|1010.32|1012.47|1010.07|0
1655810970000|2022-06-21 11:29:30|1012.6|1010.2|1012.6|1010.2|1012.6|1010.2|1012.6|1010.2|0
1655810980000|2022-06-21 11:29:40|1012.47|1010.07|1011.85|1009.45|1012.47|1010.07|1011.85|1009.45|0
1655810990000|2022-06-21 11:29:50|1012.22|1009.82|1011.97|1009.57|1012.22|1009.82|1011.97|1009.57|0
1655811000000|2022-06-21 11:30:00|1012.22|1009.82|1011.97|1009.57|1012.22|1009.82|1011.97|1009.57|0
1655811010000|2022-06-21 11:30:10|1011.47|1009.07|1011.47|1009.07|1011.47|1009.07|1011.47|1009.07|0
1655811020000|2022-06-21 11:30:20|1011.72|1009.32|1012.22|1009.82|1012.22|1009.82|1011.47|1009.07|0
1655811030000|2022-06-21 11:30:30|1012.1|1009.7|1012.72|1010.32|1012.72|1010.32|1012.1|1009.7|0
1655811040000|2022-06-21 11:30:40|1012.85|1010.45|1012.97|1010.57|1012.97|1010.57|1012.85|1010.45|0
1655811050000|2022-06-21 11:30:50|1013.46|1011.06|1013.46|1011.06|1013.71|1011.31|1013.21|1010.81|0
1655811060000|2022-06-21 11:31:00|1013.71|1011.31|1012.72|1010.32|1013.71|1011.31|1012.72|1010.32|0
1655811070000|2022-06-21 11:31:10|1012.85|1010.45|1012.47|1010.07|1012.85|1010.45|1012.47|1010.07|0
1655811080000|2022-06-21 11:31:20|1012.22|1009.82|1012.22|1009.82|1012.22|1009.82|1012.22|1009.82|0
1655811090000|2022-06-21 11:31:30|1012.1|1009.7|1011.97|1009.57|1012.22|1009.82|1011.97|1009.57|0
1655811100000|2022-06-21 11:31:40|1012.22|1009.82|1012.47|1010.07|1012.47|1010.07|1012.22|1009.82|0
1655811110000|2022-06-21 11:31:50|1012.72|1010.32|1012.72|1010.32|1012.97|1010.57|1012.72|1010.32|0
1655811120000|2022-06-21 11:32:00|1012.85|1010.45|1012.72|1010.32|1012.97|1010.57|1012.72|1010.32|0
1655811130000|2022-06-21 11:32:10|1012.97|1010.57|1012.97|1010.57|1012.97|1010.57|1012.97|1010.57|0
1655811140000|2022-06-21 11:32:20|1013.21|1010.81|1013.46|1011.06|1013.46|1011.06|1013.21|1010.81|0
1655811150000|2022-06-21 11:32:30|1013.71|1011.31|1013.59|1011.19|1013.71|1011.31|1013.59|1011.19|0
1655811160000|2022-06-21 11:32:40|1013.46|1011.06|1013.46|1011.06|1013.46|1011.06|1013.46|1011.06|0
1655811170000|2022-06-21 11:32:50|1013.21|1010.81|1013.34|1010.94|1013.34|1010.94|1013.21|1010.81|0
1655811180000|2022-06-21 11:33:00|1013.21|1010.81|1013.21|1010.81|1013.21|1010.81|1013.21|1010.81|0
1655811190000|2022-06-21 11:33:10|1012.97|1010.57|1012.85|1010.45|1012.97|1010.57|1012.85|1010.45|0
1655811200000|2022-06-21 11:33:20|1012.72|1010.32|1013.21|1010.81|1013.21|1010.81|1012.72|1010.32|0
1655811210000|2022-06-21 11:33:30|1013.1|1010.7|1013.1|1010.7|1013.1|1010.7|1013.1|1010.7|0
1655811220000|2022-06-21 11:33:40|1013.59|1011.19|1013.59|1011.19|1013.59|1011.19|1013.59|1011.19|0
1655811230000|2022-06-21 11:33:50|1013.46|1011.06|1013.46|1011.06|1013.46|1011.06|1013.46|1011.06|0
1655811240000|2022-06-21 11:34:00|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|0
1655811250000|2022-06-21 11:34:10|1013.59|1011.19|1013.59|1011.19|1013.71|1011.31|1013.59|1011.19|0
1655811260000|2022-06-21 11:34:20|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|0
1655811270000|2022-06-21 11:34:30|1013.46|1011.06|1013.84|1011.44|1013.84|1011.44|1013.46|1011.06|0
1655811280000|2022-06-21 11:34:40|1013.71|1011.31|1013.71|1011.31|1013.84|1011.44|1013.71|1011.31|0
1655811290000|2022-06-21 11:34:50|1013.96|1011.56|1013.84|1011.44|1013.96|1011.56|1013.84|1011.44|0
1655811300000|2022-06-21 11:35:00|1013.96|1011.56|1013.46|1011.06|1013.96|1011.56|1013.46|1011.06|0
1655811310000|2022-06-21 11:35:10|1013.71|1011.31|1013.84|1011.44|1013.84|1011.44|1013.71|1011.31|0
1655811320000|2022-06-21 11:35:20|1013.71|1011.31|1013.96|1011.56|1013.96|1011.56|1013.71|1011.31|0
1655811330000|2022-06-21 11:35:30|1014.21|1011.81|1014.09|1011.69|1014.21|1011.81|1014.09|1011.69|0
1655811340000|2022-06-21 11:35:40|1013.96|1011.56|1013.71|1011.31|1013.96|1011.56|1013.71|1011.31|0
1655811350000|2022-06-21 11:35:50|1013.46|1011.06|1014.21|1011.81|1014.21|1011.81|1013.34|1010.94|0
1655811360000|2022-06-21 11:36:00|1014.09|1011.69|1013.96|1011.56|1014.21|1011.81|1013.96|1011.56|0
1655811370000|2022-06-21 11:36:10|1013.84|1011.44|1013.96|1011.56|1013.96|1011.56|1013.84|1011.44|0
1655811380000|2022-06-21 11:36:20|1013.84|1011.44|1013.96|1011.56|1013.96|1011.56|1013.84|1011.44|0
1655811390000|2022-06-21 11:36:30|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|0
1655811400000|2022-06-21 11:36:40|1013.71|1011.31|1013.96|1011.56|1013.96|1011.56|1013.59|1011.19|0
1655811410000|2022-06-21 11:36:50|1014.09|1011.69|1014.21|1011.81|1014.21|1011.81|1014.09|1011.69|0
1655811420000|2022-06-21 11:37:00|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.84|1011.44|0
1655811440000|2022-06-21 11:37:20|1014.21|1011.81|1013.96|1011.56|1014.21|1011.81|1013.96|1011.56|0
1655811450000|2022-06-21 11:37:30|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|0
1655811460000|2022-06-21 11:37:40|1014.46|1012.06|1014.34|1011.94|1014.46|1012.06|1014.34|1011.94|0
1655811470000|2022-06-21 11:37:50|1014.21|1011.81|1013.96|1011.56|1014.21|1011.81|1013.96|1011.56|0
1655811480000|2022-06-21 11:38:00|1013.84|1011.44|1013.59|1011.19|1013.84|1011.44|1013.46|1011.06|0
1655811490000|2022-06-21 11:38:10|1013.71|1011.31|1013.96|1011.56|1013.96|1011.56|1013.71|1011.31|0
1655811510000|2022-06-21 11:38:30|1014.21|1011.81|1014.09|1011.69|1014.21|1011.81|1014.09|1011.69|0
1655811520000|2022-06-21 11:38:40|1014.34|1011.94|1014.34|1011.94|1014.34|1011.94|1014.34|1011.94|0
1655811530000|2022-06-21 11:38:50|1014.09|1011.69|1014.21|1011.81|1014.21|1011.81|1014.09|1011.69|0
1655811540000|2022-06-21 11:39:00|1014.09|1011.69|1014.21|1011.81|1014.21|1011.81|1014.09|1011.69|0
1655811550000|2022-06-21 11:39:10|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|0
1655811560000|2022-06-21 11:39:20|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|1013.46|1011.06|0
1655811580000|2022-06-21 11:39:40|1013.21|1010.81|1012.97|1010.57|1013.21|1010.81|1012.97|1010.57|0
1655811590000|2022-06-21 11:39:50|1013.21|1010.81|1013.21|1010.81|1013.34|1010.94|1013.21|1010.81|0
1655811600000|2022-06-21 11:40:00|1013.34|1010.94|1013.21|1010.81|1013.34|1010.94|1013.21|1010.81|0
1655811610000|2022-06-21 11:40:10|1013.46|1011.06|1013.21|1010.81|1013.46|1011.06|1013.21|1010.81|0
1655811620000|2022-06-21 11:40:20|1013.34|1010.94|1013.46|1011.06|1013.46|1011.06|1013.34|1010.94|0
1655811630000|2022-06-21 11:40:30|1013.21|1010.81|1013.21|1010.81|1013.21|1010.81|1012.97|1010.57|0
1655811640000|2022-06-21 11:40:40|1013.1|1010.7|1013.21|1010.81|1013.21|1010.81|1013.1|1010.7|0
1655811650000|2022-06-21 11:40:50|1012.97|1010.57|1012.97|1010.57|1012.97|1010.57|1012.97|1010.57|0
1655811660000|2022-06-21 11:41:00|1013.21|1010.81|1013.21|1010.81|1013.21|1010.81|1013.21|1010.81|0
1655811670000|2022-06-21 11:41:10|1013.46|1011.06|1013.46|1011.06|1013.46|1011.06|1013.46|1011.06|0
1655811680000|2022-06-21 11:41:20|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|1013.71|1011.31|0
1655811690000|2022-06-21 11:41:30|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|1014.09|1011.69|0
1655811700000|2022-06-21 11:41:40|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|0
1655811710000|2022-06-21 11:41:50|1013.84|1011.44|1013.46|1011.06|1013.84|1011.44|1013.46|1011.06|0
1655811720000|2022-06-21 11:42:00|1013.59|1011.19|1013.71|1011.31|1013.96|1011.56|1013.59|1011.19|0
1655811730000|2022-06-21 11:42:10|1013.46|1011.06|1013.21|1010.81|1013.46|1011.06|1013.21|1010.81|0
1655811740000|2022-06-21 11:42:20|1013.71|1011.31|1013.96|1011.56|1013.96|1011.56|1013.71|1011.31|0
1655811750000|2022-06-21 11:42:30|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|0
1655811760000|2022-06-21 11:42:40|1014.09|1011.69|1013.84|1011.44|1014.09|1011.69|1013.84|1011.44|0
1655811770000|2022-06-21 11:42:50|1013.71|1011.31|1014.09|1011.69|1014.09|1011.69|1013.71|1011.31|0
1655811780000|2022-06-21 11:43:00|1013.96|1011.56|1014.21|1011.81|1014.21|1011.81|1013.96|1011.56|0
1655811790000|2022-06-21 11:43:10|1014.09|1011.69|1014.21|1011.81|1014.21|1011.81|1014.09|1011.69|0
1655811800000|2022-06-21 11:43:20|1013.96|1011.56|1012.97|1010.57|1014.46|1012.06|1012.97|1010.57|0
1655811810000|2022-06-21 11:43:30|1012.85|1010.45|1012.97|1010.57|1012.97|1010.57|1012.85|1010.45|0
1655811830000|2022-06-21 11:43:50|1012.85|1010.45|1012.97|1010.57|1012.97|1010.57|1012.6|1010.2|0
1655811840000|2022-06-21 11:44:00|1013.21|1010.81|1012.97|1010.57|1013.21|1010.81|1012.97|1010.57|0
1655811860000|2022-06-21 11:44:20|1013.21|1010.81|1013.21|1010.81|1013.21|1010.81|1013.21|1010.81|0
1655811870000|2022-06-21 11:44:30|1013.34|1010.94|1013.21|1010.81|1013.34|1010.94|1013.09|1010.69|0
1655811880000|2022-06-21 11:44:40|1012.97|1010.57|1013.46|1011.06|1013.46|1011.06|1012.97|1010.57|0
1655811890000|2022-06-21 11:44:50|1013.71|1011.31|1013.46|1011.06|1013.71|1011.31|1013.46|1011.06|0
1655811900000|2022-06-21 11:45:00|1013.71|1011.31|1013.46|1011.06|1013.71|1011.31|1013.46|1011.06|0
1655811910000|2022-06-21 11:45:10|1013.96|1011.56|1013.84|1011.44|1013.96|1011.56|1013.84|1011.44|0
1655811920000|2022-06-21 11:45:20|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|0
1655811930000|2022-06-21 11:45:30|1014.09|1011.69|1014.46|1012.06|1014.46|1012.06|1014.09|1011.69|0
1655811940000|2022-06-21 11:45:40|1014.71|1012.31|1014.59|1012.19|1014.71|1012.31|1014.59|1012.19|0
1655811950000|2022-06-21 11:45:50|1014.46|1012.06|1014.46|1012.06|1014.46|1012.06|1014.21|1011.81|0
1655811960000|2022-06-21 11:46:00|1014.21|1011.81|1014.21|1011.81|1014.21|1011.81|1014.09|1011.69|0
1655811970000|2022-06-21 11:46:10|1014.09|1011.69|1014.09|1011.69|1014.09|1011.69|1013.96|1011.56|0
1655811980000|2022-06-21 11:46:20|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|1013.96|1011.56|0
1655811990000|2022-06-21 11:46:30|1014.21|1011.81|1014.46|1012.06|1014.46|1012.06|1014.21|1011.81|0
1655812000000|2022-06-21 11:46:40|1014.59|1012.19|1014.46|1012.06|1014.71|1012.31|1014.46|1012.06|0
1655812010000|2022-06-21 11:46:50|1014.59|1012.19|1015.2|1012.8|1015.2|1012.8|1014.59|1012.19|0
1655812020000|2022-06-21 11:47:00|1014.95|1012.55|1015.2|1012.8|1015.2|1012.8|1014.95|1012.55|0
1655812030000|2022-06-21 11:47:10|1015.45|1013.05|1015.7|1013.3|1015.7|1013.3|1015.45|1013.05|0
1655812040000|2022-06-21 11:47:20|1015.95|1013.55|1015.7|1013.3|1015.95|1013.55|1015.45|1013.05|0
1655812050000|2022-06-21 11:47:30|1015.45|1013.05|1015.45|1013.05|1015.45|1013.05|1015.33|1012.93|0
1655812060000|2022-06-21 11:47:40|1015.33|1012.93|1015.2|1012.8|1015.33|1012.93|1015.2|1012.8|0
1655812070000|2022-06-21 11:47:50|1015.33|1012.93|1015.33|1012.93|1015.33|1012.93|1015.33|1012.93|0
1655812080000|2022-06-21 11:48:00|1015.2|1012.8|1015.2|1012.8|1015.2|1012.8|1015.2|1012.8|0
1655812090000|2022-06-21 11:48:10|1015.08|1012.68|1015.2|1012.8|1015.2|1012.8|1015.08|1012.68|0
1655812100000|2022-06-21 11:48:20|1015.45|1013.05|1015.7|1013.3|1015.7|1013.3|1015.2|1012.8|0
1655812120000|2022-06-21 11:48:40|1015.58|1013.18|1015.45|1013.05|1015.58|1013.18|1015.45|1013.05|0
1655812130000|2022-06-21 11:48:50|1015.58|1013.18|1015.45|1013.05|1015.58|1013.18|1015.45|1013.05|0
1655812140000|2022-06-21 11:49:00|1015.58|1013.18|1015.7|1013.3|1015.7|1013.3|1015.58|1013.18|0
1655812150000|2022-06-21 11:49:10|1015.58|1013.18|1015.95|1013.55|1015.95|1013.55|1015.58|1013.18|0
1655812160000|2022-06-21 11:49:20|1015.83|1013.43|1016.69|1014.29|1016.69|1014.29|1015.83|1013.43|0
1655812170000|2022-06-21 11:49:30|1016.94|1014.54|1016.2|1013.8|1017.19|1014.79|1016.2|1013.8|0
1655812180000|2022-06-21 11:49:40|1015.95|1013.55|1016.94|1014.54|1016.94|1014.54|1015.95|1013.55|0
1655812190000|2022-06-21 11:49:50|1017.07|1014.67|1017.32|1014.92|1017.44|1015.04|1017.07|1014.67|0
1655812200000|2022-06-21 11:50:00|1017.19|1014.79|1017.44|1015.04|1017.44|1015.04|1017.19|1014.79|0
1655812210000|2022-06-21 11:50:10|1017.19|1014.79|1016.94|1014.54|1017.44|1015.04|1016.94|1014.54|0
1655812220000|2022-06-21 11:50:20|1017.44|1015.04|1017.44|1015.04|1017.44|1015.04|1017.44|1015.04|0
1655812230000|2022-06-21 11:50:30|1018.19|1015.79|1017.94|1015.54|1018.19|1015.79|1017.94|1015.54|0
1655812240000|2022-06-21 11:50:40|1018.19|1015.79|1017.94|1015.54|1018.19|1015.79|1017.94|1015.54|0
1655812250000|2022-06-21 11:50:50|1017.69|1015.29|1017.94|1015.54|1017.94|1015.54|1017.69|1015.29|0
1655812260000|2022-06-21 11:51:00|1017.69|1015.29|1017.19|1014.79|1017.69|1015.29|1017.19|1014.79|0
1655812270000|2022-06-21 11:51:10|1017.69|1015.29|1017.69|1015.29|1017.69|1015.29|1017.69|1015.29|0
1655812280000|2022-06-21 11:51:20|1018.19|1015.79|1018.31|1015.91|1018.31|1015.91|1017.94|1015.54|0
1655812290000|2022-06-21 11:51:30|1018.43|1016.03|1018.93|1016.53|1019.18|1016.78|1018.43|1016.03|0
1655812300000|2022-06-21 11:51:40|1019.06|1016.66|1019.43|1017.03|1019.43|1017.03|1018.93|1016.53|0
1655812310000|2022-06-21 11:51:50|1020.17|1017.77|1020.67|1018.27|1020.67|1018.27|1020.17|1017.77|0
1655812320000|2022-06-21 11:52:00|1020.92|1018.52|1021.17|1018.77|1021.42|1019.02|1020.92|1018.52|0
1655812330000|2022-06-21 11:52:10|1020.92|1018.52|1020.67|1018.27|1020.92|1018.52|1020.67|1018.27|0
1655812340000|2022-06-21 11:52:20|1020.42|1018.02|1020.67|1018.27|1020.67|1018.27|1020.42|1018.02|0
1655812350000|2022-06-21 11:52:30|1020.42|1018.02|1021.17|1018.77|1021.17|1018.77|1020.17|1017.77|0
1655812360000|2022-06-21 11:52:40|1021.05|1018.65|1021.17|1018.77|1021.17|1018.77|1020.92|1018.52|0
1655812370000|2022-06-21 11:52:50|1021.42|1019.02|1021.79|1019.39|1022.29|1019.89|1021.42|1019.02|0
1655812380000|2022-06-21 11:53:00|1022.66|1020.26|1021.91|1019.51|1022.66|1020.26|1021.91|1019.51|0
1655812390000|2022-06-21 11:53:10|1022.41|1020.01|1022.66|1020.26|1022.66|1020.26|1022.41|1020.01|0
1655812400000|2022-06-21 11:53:20|1022.16|1019.76|1022.41|1020.01|1022.66|1020.26|1022.16|1019.76|0
1655812410000|2022-06-21 11:53:30|1022.16|1019.76|1022.16|1019.76|1022.29|1019.89|1022.16|1019.76|0
1655812420000|2022-06-21 11:53:40|1022.66|1020.26|1023.16|1020.76|1023.16|1020.76|1022.66|1020.26|0
1655812430000|2022-06-21 11:53:50|1023.29|1020.89|1023.41|1021.01|1023.41|1021.01|1023.29|1020.89|0
1655812440000|2022-06-21 11:54:00|1023.29|1020.89|1023.16|1020.76|1023.29|1020.89|1023.16|1020.76|0
1655812450000|2022-06-21 11:54:10|1023.04|1020.64|1023.9|1021.5|1023.9|1021.5|1023.04|1020.64|0
1655812460000|2022-06-21 11:54:20|1023.78|1021.38|1024.4|1022|1024.4|1022|1023.78|1021.38|0
1655812470000|2022-06-21 11:54:30|1024.15|1021.75|1024.4|1022|1024.53|1022.13|1024.15|1021.75|0
1655812480000|2022-06-21 11:54:40|1024.28|1021.88|1024.03|1021.63|1024.28|1021.88|1024.03|1021.63|0
1655812490000|2022-06-21 11:54:50|1023.9|1021.5|1023.65|1021.25|1023.9|1021.5|1023.65|1021.25|0
1655812500000|2022-06-21 11:55:00|1023.41|1021.01|1022.66|1020.26|1023.41|1021.01|1022.66|1020.26|0
1655812510000|2022-06-21 11:55:10|1022.54|1020.14|1022.66|1020.26|1022.66|1020.26|1022.54|1020.14|0
1655812520000|2022-06-21 11:55:20|1022.91|1020.51|1022.29|1019.89|1022.91|1020.51|1022.16|1019.76|0
1655812530000|2022-06-21 11:55:30|1022.41|1020.01|1022.41|1020.01|1022.41|1020.01|1022.41|1020.01|0
1655812540000|2022-06-21 11:55:40|1022.16|1019.76|1022.41|1020.01|1022.41|1020.01|1022.16|1019.76|0
1655812550000|2022-06-21 11:55:50|1022.54|1020.14|1022.16|1019.76|1022.54|1020.14|1022.16|1019.76|0
1655812560000|2022-06-21 11:56:00|1022.41|1020.01|1022.41|1020.01|1022.41|1020.01|1022.41|1020.01|0
1655812570000|2022-06-21 11:56:10|1022.16|1019.76|1022.16|1019.76|1022.16|1019.76|1022.16|1019.76|0
1655812580000|2022-06-21 11:56:20|1022.41|1020.01|1021.91|1019.51|1022.41|1020.01|1021.91|1019.51|0
1655812600000|2022-06-21 11:56:40|1022.04|1019.64|1021.42|1019.02|1022.04|1019.64|1021.42|1019.02|0
1655812610000|2022-06-21 11:56:50|1021.67|1019.27|1021.67|1019.27|1021.67|1019.27|1021.67|1019.27|0
1655812620000|2022-06-21 11:57:00|1021.55|1019.15|1021.67|1019.27|1021.67|1019.27|1021.42|1019.02|0
1655812630000|2022-06-21 11:57:10|1021.42|1019.02|1021.17|1018.77|1021.42|1019.02|1021.17|1018.77|0
1655812640000|2022-06-21 11:57:20|1021.42|1019.02|1021.42|1019.02|1021.42|1019.02|1021.42|1019.02|0
1655812650000|2022-06-21 11:57:30|1021.67|1019.27|1021.55|1019.15|1021.67|1019.27|1021.42|1019.02|0
1655812660000|2022-06-21 11:57:40|1021.67|1019.27|1021.67|1019.27|1021.67|1019.27|1021.55|1019.15|0
1655812670000|2022-06-21 11:57:50|1021.42|1019.02|1021.66|1019.26|1021.67|1019.27|1021.42|1019.02|0
1655812680000|2022-06-21 11:58:00|1021.79|1019.39|1021.79|1019.39|1021.91|1019.51|1021.66|1019.26|0
1655812690000|2022-06-21 11:58:10|1021.91|1019.51|1022.43|1020.03|1022.43|1020.03|1021.91|1019.51|0
1655812700000|2022-06-21 11:58:20|1022.68|1020.28|1022.43|1020.03|1022.68|1020.28|1022.18|1019.78|0
1655812710000|2022-06-21 11:58:30|1022.81|1020.41|1022.18|1019.78|1022.81|1020.41|1022.18|1019.78|0
1655812720000|2022-06-21 11:58:40|1021.94|1019.54|1022.43|1020.03|1022.43|1020.03|1021.94|1019.54|0
1655812730000|2022-06-21 11:58:50|1022.18|1019.78|1022.18|1019.78|1022.18|1019.78|1022.18|1019.78|0
1655812740000|2022-06-21 11:59:00|1021.94|1019.54|1021.32|1018.92|1021.94|1019.54|1021.32|1018.92|0
1655812750000|2022-06-21 11:59:10|1021.44|1019.04|1021.44|1019.04|1021.44|1019.04|1021.44|1019.04|0
1655812760000|2022-06-21 11:59:20|1021.57|1019.17|1021.69|1019.29|1021.69|1019.29|1021.57|1019.17|0
1655812770000|2022-06-21 11:59:30|1021.94|1019.54|1021.69|1019.29|1021.94|1019.54|1021.69|1019.29|0
1655812780000|2022-06-21 11:59:40|1022.43|1020.03|1022.43|1020.03|1022.43|1020.03|1022.43|1020.03|0
1655812790000|2022-06-21 11:59:50|1022.18|1019.78|1021.94|1019.54|1022.18|1019.78|1021.94|1019.54|0
1655812800000|2022-06-21 12:00:00|1022.18|1019.78|1022.31|1019.91|1022.31|1019.91|1021.94|1019.54|0
1655812810000|2022-06-21 12:00:10|1022.18|1019.78|1022.93|1020.53|1022.93|1020.53|1022.18|1019.78|0
1655812820000|2022-06-21 12:00:20|1022.68|1020.28|1022.93|1020.53|1022.93|1020.53|1022.68|1020.28|0
1655812850000|2022-06-21 12:00:50|1022.43|1020.03|1022.43|1020.03|1022.43|1020.03|1022.43|1020.03|0
1655812860000|2022-06-21 12:01:00|1022.68|1020.28|1022.43|1020.03|1022.68|1020.28|1022.43|1020.03|0
1655812870000|2022-06-21 12:01:10|1022.68|1020.28|1022.81|1020.41|1022.81|1020.41|1022.68|1020.28|0
1655812880000|2022-06-21 12:01:20|1022.68|1020.28|1023.68|1021.28|1023.68|1021.28|1022.43|1020.03|0
1655812890000|2022-06-21 12:01:30|1023.18|1020.78|1022.68|1020.28|1023.18|1020.78|1022.68|1020.28|0
1655812900000|2022-06-21 12:01:40|1022.81|1020.41|1023.06|1020.66|1023.06|1020.66|1022.68|1020.28|0
1655812910000|2022-06-21 12:01:50|1022.93|1020.53|1022.93|1020.53|1022.93|1020.53|1022.93|1020.53|0
1655812920000|2022-06-21 12:02:00|1022.43|1020.03|1022.68|1020.28|1022.68|1020.28|1022.43|1020.03|0
1655812930000|2022-06-21 12:02:10|1023.18|1020.78|1023.18|1020.78|1023.18|1020.78|1022.93|1020.53|0
1655812940000|2022-06-21 12:02:20|1023.43|1021.03|1023.68|1021.28|1023.68|1021.28|1023.43|1021.03|0
1655812950000|2022-06-21 12:02:30|1023.43|1021.03|1023.56|1021.16|1023.56|1021.16|1023.43|1021.03|0
1655812960000|2022-06-21 12:02:40|1023.68|1021.28|1023.43|1021.03|1023.68|1021.28|1023.43|1021.03|0
1655812970000|2022-06-21 12:02:50|1023.18|1020.78|1023.18|1020.78|1023.31|1020.91|1023.18|1020.78|0
1655812980000|2022-06-21 12:03:00|1023.31|1020.91|1023.18|1020.78|1023.31|1020.91|1023.18|1020.78|0
1655812990000|2022-06-21 12:03:10|1022.68|1020.28|1022.43|1020.03|1022.68|1020.28|1022.43|1020.03|0
1655813000000|2022-06-21 12:03:20|1022.81|1020.41|1022.93|1020.53|1023.18|1020.78|1022.68|1020.28|0
1655813010000|2022-06-21 12:03:30|1023.18|1020.78|1023.18|1020.78|1023.43|1021.03|1023.18|1020.78|0
1655813020000|2022-06-21 12:03:40|1023.43|1021.03|1023.43|1021.03|1023.43|1021.03|1023.31|1020.91|0
1655813030000|2022-06-21 12:03:50|1023.31|1020.91|1023.18|1020.78|1023.31|1020.91|1022.93|1020.53|0
1655813040000|2022-06-21 12:04:00|1023.06|1020.66|1022.43|1020.03|1023.06|1020.66|1022.43|1020.03|0
1655813050000|2022-06-21 12:04:10|1023.06|1020.66|1023.31|1020.91|1023.31|1020.91|1023.06|1020.66|0
1655813060000|2022-06-21 12:04:20|1023.18|1020.78|1023.31|1020.91|1023.31|1020.91|1023.18|1020.78|0
1655813070000|2022-06-21 12:04:30|1023.06|1020.66|1022.93|1020.53|1023.06|1020.66|1022.93|1020.53|0
1655813080000|2022-06-21 12:04:40|1023.43|1021.03|1023.43|1021.03|1023.43|1021.03|1023.43|1021.03|0
1655813090000|2022-06-21 12:04:50|1023.31|1020.91|1023.18|1020.78|1023.31|1020.91|1023.18|1020.78|0
1655813100000|2022-06-21 12:05:00|1022.68|1020.28|1022.93|1020.53|1022.93|1020.53|1022.68|1020.28|0
1655813110000|2022-06-21 12:05:10|1022.81|1020.41|1023.43|1021.03|1023.43|1021.03|1022.43|1020.03|0
1655813120000|2022-06-21 12:05:20|1023.18|1020.78|1022.81|1020.41|1023.18|1020.78|1022.68|1020.28|0
1655813130000|2022-06-21 12:05:30|1022.93|1020.53|1022.93|1020.53|1023.06|1020.66|1022.93|1020.53|0
1655813140000|2022-06-21 12:05:40|1022.68|1020.28|1022.93|1020.53|1022.93|1020.53|1022.56|1020.16|0
1655813150000|2022-06-21 12:05:50|1022.68|1020.28|1022.93|1020.53|1023.43|1021.03|1022.68|1020.28|0
1655813160000|2022-06-21 12:06:00|1023.18|1020.78|1023.06|1020.66|1023.18|1020.78|1023.06|1020.66|0
1655813170000|2022-06-21 12:06:10|1022.93|1020.53|1022.81|1020.41|1022.93|1020.53|1022.81|1020.41|0
1655813180000|2022-06-21 12:06:20|1022.93|1020.53|1023.43|1021.03|1023.43|1021.03|1022.93|1020.53|0
1655813190000|2022-06-21 12:06:30|1023.18|1020.78|1023.81|1021.41|1023.92|1021.52|1023.18|1020.78|0
1655813200000|2022-06-21 12:06:40|1023.92|1021.52|1024.05|1021.65|1024.05|1021.65|1023.92|1021.52|0
1655813210000|2022-06-21 12:06:50|1023.92|1021.52|1023.92|1021.52|1024.17|1021.77|1023.92|1021.52|0
1655813220000|2022-06-21 12:07:00|1023.68|1021.28|1023.92|1021.52|1023.92|1021.52|1023.68|1021.28|0
1655813240000|2022-06-21 12:07:20|1024.05|1021.65|1024.05|1021.65|1024.05|1021.65|1024.05|1021.65|0
1655813250000|2022-06-21 12:07:30|1024.17|1021.77|1023.18|1020.78|1024.17|1021.77|1023.18|1020.78|0
1655813260000|2022-06-21 12:07:40|1023.06|1020.66|1023.18|1020.78|1023.18|1020.78|1023.06|1020.66|0
1655813270000|2022-06-21 12:07:50|1023.43|1021.03|1023.92|1021.52|1023.92|1021.52|1023.43|1021.03|0
1655813280000|2022-06-21 12:08:00|1024.17|1021.77|1023.92|1021.52|1024.17|1021.77|1023.92|1021.52|0
1655813290000|2022-06-21 12:08:10|1023.68|1021.28|1023.43|1021.03|1023.68|1021.28|1023.43|1021.03|0
1655813300000|2022-06-21 12:08:20|1023.56|1021.16|1023.92|1021.52|1024.17|1021.77|1023.56|1021.16|0
1655813310000|2022-06-21 12:08:30|1024.17|1021.77|1023.56|1021.16|1024.17|1021.77|1023.56|1021.16|0
1655813320000|2022-06-21 12:08:40|1023.92|1021.52|1023.92|1021.52|1023.92|1021.52|1023.92|1021.52|0
1655813330000|2022-06-21 12:08:50|1024.67|1022.27|1024.67|1022.27|1024.67|1022.27|1024.55|1022.15|0
1655813340000|2022-06-21 12:09:00|1024.92|1022.52|1024.67|1022.27|1024.92|1022.52|1024.67|1022.27|0
1655813350000|2022-06-21 12:09:10|1024.92|1022.52|1024.92|1022.52|1024.92|1022.52|1024.92|1022.52|0
1655813360000|2022-06-21 12:09:20|1025.17|1022.77|1025.66|1023.26|1025.91|1023.51|1025.17|1022.77|0
1655813370000|2022-06-21 12:09:30|1026.29|1023.89|1026.16|1023.76|1026.29|1023.89|1026.16|1023.76|0
1655813380000|2022-06-21 12:09:40|1026.41|1024.01|1026.16|1023.76|1026.41|1024.01|1026.16|1023.76|0
1655813390000|2022-06-21 12:09:50|1025.91|1023.51|1026.04|1023.64|1026.16|1023.76|1025.91|1023.51|0
1655813400000|2022-06-21 12:10:00|1025.42|1023.02|1024.17|1021.77|1025.42|1023.02|1024.17|1021.77|0
1655813410000|2022-06-21 12:10:10|1023.43|1021.03|1023.92|1021.52|1023.92|1021.52|1023.43|1021.03|0
1655813420000|2022-06-21 12:10:20|1024.05|1021.65|1023.43|1021.03|1024.05|1021.65|1023.43|1021.03|0
1655813430000|2022-06-21 12:10:30|1023.68|1021.28|1024.17|1021.77|1024.17|1021.77|1023.68|1021.28|0
1655813440000|2022-06-21 12:10:40|1023.92|1021.52|1024.17|1021.77|1024.17|1021.77|1023.92|1021.52|0
1655813450000|2022-06-21 12:10:50|1023.92|1021.52|1023.81|1021.41|1023.92|1021.52|1023.43|1021.03|0
1655813460000|2022-06-21 12:11:00|1023.68|1021.28|1023.56|1021.16|1023.68|1021.28|1023.43|1021.03|0
1655813470000|2022-06-21 12:11:10|1023.68|1021.28|1023.81|1021.41|1023.92|1021.52|1023.56|1021.16|0
1655813480000|2022-06-21 12:11:20|1023.92|1021.52|1023.56|1021.16|1023.92|1021.52|1023.18|1020.78|0
1655813490000|2022-06-21 12:11:30|1023.92|1021.52|1023.68|1021.28|1023.92|1021.52|1023.68|1021.28|0
1655813500000|2022-06-21 12:11:40|1023.56|1021.16|1023.43|1021.03|1023.56|1021.16|1023.43|1021.03|0
1655813510000|2022-06-21 12:11:50|1023.31|1020.91|1023.06|1020.66|1023.43|1021.03|1023.06|1020.66|0
1655813520000|2022-06-21 12:12:00|1023.18|1020.78|1022.93|1020.53|1023.18|1020.78|1022.93|1020.53|0
1655813530000|2022-06-21 12:12:10|1022.68|1020.28|1022.93|1020.53|1022.93|1020.53|1022.68|1020.28|0
1655813540000|2022-06-21 12:12:20|1023.06|1020.66|1023.18|1020.78|1023.18|1020.78|1023.06|1020.66|0
1655813550000|2022-06-21 12:12:30|1023.68|1021.28|1023.56|1021.16|1023.68|1021.28|1023.56|1021.16|0
1655813560000|2022-06-21 12:12:40|1023.43|1021.03|1023.68|1021.28|1023.92|1021.52|1023.43|1021.03|0
1655813570000|2022-06-21 12:12:50|1023.56|1021.16|1023.43|1021.03|1023.56|1021.16|1023.31|1020.91|0
1655813580000|2022-06-21 12:13:00|1023.31|1020.91|1023.18|1020.78|1023.31|1020.91|1023.18|1020.78|0
1655813590000|2022-06-21 12:13:10|1023.56|1021.16|1023.18|1020.78|1023.56|1021.16|1023.18|1020.78|0
1655813600000|2022-06-21 12:13:20|1023.31|1020.91|1022.81|1020.41|1023.31|1020.91|1022.81|1020.41|0
1655813610000|2022-06-21 12:13:30|1022.68|1020.28|1022.68|1020.28|1022.68|1020.28|1022.56|1020.16|0
1655813620000|2022-06-21 12:13:40|1022.43|1020.03|1022.31|1019.91|1022.43|1020.03|1022.31|1019.91|0
1655813630000|2022-06-21 12:13:50|1022.43|1020.03|1022.43|1020.03|1022.43|1020.03|1022.43|1020.03|0
1655813640000|2022-06-21 12:14:00|1022.31|1019.91|1022.43|1020.03|1022.43|1020.03|1022.31|1019.91|0
1655813650000|2022-06-21 12:14:10|1021.94|1019.54|1021.19|1018.79|1021.94|1019.54|1021.19|1018.79|0
1655813660000|2022-06-21 12:14:20|1021.44|1019.04|1021.69|1019.29|1021.69|1019.29|1021.44|1019.04|0
1655813670000|2022-06-21 12:14:30|1021.57|1019.17|1021.19|1018.79|1021.57|1019.17|1021.19|1018.79|0
1655813680000|2022-06-21 12:14:40|1021.32|1018.92|1021.19|1018.79|1021.44|1019.04|1021.19|1018.79|0
1655813690000|2022-06-21 12:14:50|1020.94|1018.54|1020.44|1018.04|1020.94|1018.54|1020.44|1018.04|0
1655813700000|2022-06-21 12:15:00|1019.95|1017.55|1020.08|1017.68|1020.44|1018.04|1019.95|1017.55|0
1655813710000|2022-06-21 12:15:10|1020.2|1017.8|1019.95|1017.55|1020.2|1017.8|1019.95|1017.55|0
1655813720000|2022-06-21 12:15:20|1019.7|1017.3|1019.7|1017.3|1019.7|1017.3|1019.45|1017.05|0
1655813730000|2022-06-21 12:15:30|1019.45|1017.05|1019.45|1017.05|1019.45|1017.05|1019.45|1017.05|0
1655813740000|2022-06-21 12:15:40|1019.33|1016.93|1019.7|1017.3|1019.7|1017.3|1019.33|1016.93|0
1655813750000|2022-06-21 12:15:50|1019.95|1017.55|1019.7|1017.3|1020.2|1017.8|1019.7|1017.3|0
1655813760000|2022-06-21 12:16:00|1019.45|1017.05|1019.7|1017.3|1019.7|1017.3|1019.45|1017.05|0
1655813770000|2022-06-21 12:16:10|1019.45|1017.05|1019.2|1016.8|1019.45|1017.05|1018.95|1016.55|0
1655813780000|2022-06-21 12:16:20|1018.95|1016.55|1019.45|1017.05|1019.45|1017.05|1018.95|1016.55|0
1655813790000|2022-06-21 12:16:30|1019.33|1016.93|1018.95|1016.55|1019.45|1017.05|1018.95|1016.55|0
1655813800000|2022-06-21 12:16:40|1018.83|1016.43|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655813810000|2022-06-21 12:16:50|1018.95|1016.55|1019.2|1016.8|1019.2|1016.8|1018.95|1016.55|0
1655813820000|2022-06-21 12:17:00|1018.95|1016.55|1019.2|1016.8|1019.2|1016.8|1018.95|1016.55|0
1655813830000|2022-06-21 12:17:10|1019.45|1017.05|1019.58|1017.18|1019.58|1017.18|1019.45|1017.05|0
1655813840000|2022-06-21 12:17:20|1019.7|1017.3|1020.08|1017.68|1020.08|1017.68|1019.7|1017.3|0
1655813850000|2022-06-21 12:17:30|1019.95|1017.55|1019.95|1017.55|1020.2|1017.8|1019.95|1017.55|0
1655813860000|2022-06-21 12:17:40|1020.08|1017.68|1020.44|1018.04|1020.44|1018.04|1020.08|1017.68|0
1655813870000|2022-06-21 12:17:50|1020.08|1017.68|1019.7|1017.3|1020.08|1017.68|1019.7|1017.3|0
1655813880000|2022-06-21 12:18:00|1020.2|1017.8|1020.32|1017.92|1020.44|1018.04|1020.2|1017.8|0
1655813890000|2022-06-21 12:18:10|1020.44|1018.04|1019.95|1017.55|1020.44|1018.04|1019.95|1017.55|0
1655813900000|2022-06-21 12:18:20|1019.83|1017.43|1020.32|1017.92|1020.44|1018.04|1019.83|1017.43|0
1655813910000|2022-06-21 12:18:30|1020.2|1017.8|1018.95|1016.55|1020.2|1017.8|1018.95|1016.55|0
1655813920000|2022-06-21 12:18:40|1019.45|1017.05|1019.2|1016.8|1019.45|1017.05|1019.2|1016.8|0
1655813930000|2022-06-21 12:18:50|1018.95|1016.55|1019.2|1016.8|1019.2|1016.8|1018.95|1016.55|0
1655813940000|2022-06-21 12:19:00|1019.45|1017.05|1019.33|1016.93|1019.7|1017.3|1019.33|1016.93|0
1655813950000|2022-06-21 12:19:10|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|0
1655813960000|2022-06-21 12:19:20|1019.45|1017.05|1019.7|1017.3|1019.7|1017.3|1019.45|1017.05|0
1655813970000|2022-06-21 12:19:30|1019.58|1017.18|1019.7|1017.3|1019.7|1017.3|1019.58|1017.18|0
1655813980000|2022-06-21 12:19:40|1019.58|1017.18|1019.7|1017.3|1019.7|1017.3|1019.58|1017.18|0
1655813990000|2022-06-21 12:19:50|1019.58|1017.18|1019.33|1016.93|1019.58|1017.18|1019.33|1016.93|0
1655814000000|2022-06-21 12:20:00|1019.45|1017.05|1019.2|1016.8|1019.45|1017.05|1018.95|1016.55|0
1655814010000|2022-06-21 12:20:10|1019.45|1017.05|1018.95|1016.55|1019.45|1017.05|1018.95|1016.55|0
1655814020000|2022-06-21 12:20:20|1018.7|1016.3|1018.83|1016.43|1018.83|1016.43|1018.7|1016.3|0
1655814030000|2022-06-21 12:20:30|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|1018.46|1016.06|0
1655814040000|2022-06-21 12:20:40|1018.83|1016.43|1018.7|1016.3|1018.83|1016.43|1018.7|1016.3|0
1655814050000|2022-06-21 12:20:50|1018.58|1016.18|1018.46|1016.06|1018.58|1016.18|1018.46|1016.06|0
1655814060000|2022-06-21 12:21:00|1018.7|1016.3|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655814070000|2022-06-21 12:21:10|1018.46|1016.06|1018.21|1015.81|1018.46|1016.06|1018.21|1015.81|0
1655814080000|2022-06-21 12:21:20|1017.46|1015.06|1017.71|1015.31|1017.71|1015.31|1017.46|1015.06|0
1655814100000|2022-06-21 12:21:40|1017.46|1015.06|1017.71|1015.31|1017.71|1015.31|1017.46|1015.06|0
1655814110000|2022-06-21 12:21:50|1017.21|1014.81|1017.96|1015.56|1017.96|1015.56|1017.21|1014.81|0
1655814120000|2022-06-21 12:22:00|1018.09|1015.69|1017.96|1015.56|1018.09|1015.69|1017.71|1015.31|0
1655814130000|2022-06-21 12:22:10|1017.46|1015.06|1017.71|1015.31|1017.71|1015.31|1017.46|1015.06|0
1655814140000|2022-06-21 12:22:20|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|1017.46|1015.06|0
1655814160000|2022-06-21 12:22:40|1018.46|1016.06|1018.46|1016.06|1018.46|1016.06|1018.46|1016.06|0
1655814170000|2022-06-21 12:22:50|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|0
1655814180000|2022-06-21 12:23:00|1018.95|1016.55|1019.2|1016.8|1019.2|1016.8|1018.95|1016.55|0
1655814190000|2022-06-21 12:23:10|1019.45|1017.05|1019.2|1016.8|1019.45|1017.05|1019.2|1016.8|0
1655814200000|2022-06-21 12:23:20|1019.45|1017.05|1019.45|1017.05|1019.45|1017.05|1019.2|1016.8|0
1655814210000|2022-06-21 12:23:30|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|0
1655814220000|2022-06-21 12:23:40|1018.95|1016.55|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655814230000|2022-06-21 12:23:50|1018.58|1016.18|1019.2|1016.8|1019.2|1016.8|1018.58|1016.18|0
1655814240000|2022-06-21 12:24:00|1019.33|1016.93|1019.45|1017.05|1019.45|1017.05|1019.33|1016.93|0
1655814250000|2022-06-21 12:24:10|1019.58|1017.18|1019.7|1017.3|1019.7|1017.3|1019.45|1017.05|0
1655814260000|2022-06-21 12:24:20|1019.95|1017.55|1019.58|1017.18|1019.95|1017.55|1019.45|1017.05|0
1655814270000|2022-06-21 12:24:30|1019.45|1017.05|1019.7|1017.3|1019.83|1017.43|1019.45|1017.05|0
1655814290000|2022-06-21 12:24:50|1019.45|1017.05|1018.7|1016.3|1019.45|1017.05|1018.7|1016.3|0
1655814300000|2022-06-21 12:25:00|1018.46|1016.06|1018.95|1016.55|1018.95|1016.55|1018.46|1016.06|0
1655814310000|2022-06-21 12:25:10|1018.7|1016.3|1018.46|1016.06|1018.7|1016.3|1018.46|1016.06|0
1655814320000|2022-06-21 12:25:20|1018.58|1016.18|1018.95|1016.55|1018.95|1016.55|1018.58|1016.18|0
1655814330000|2022-06-21 12:25:30|1018.83|1016.43|1018.46|1016.06|1018.83|1016.43|1018.46|1016.06|0
1655814340000|2022-06-21 12:25:40|1018.58|1016.18|1018.7|1016.3|1018.7|1016.3|1018.58|1016.18|0
1655814350000|2022-06-21 12:25:50|1018.58|1016.18|1018.58|1016.18|1018.58|1016.18|1018.58|1016.18|0
1655814360000|2022-06-21 12:26:00|1018.46|1016.06|1018.7|1016.3|1018.7|1016.3|1018.46|1016.06|0
1655814370000|2022-06-21 12:26:10|1018.83|1016.43|1018.7|1016.3|1018.83|1016.43|1018.7|1016.3|0
1655814380000|2022-06-21 12:26:20|1018.46|1016.06|1018.46|1016.06|1018.58|1016.18|1018.46|1016.06|0
1655814390000|2022-06-21 12:26:30|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|0
1655814400000|2022-06-21 12:26:40|1018.46|1016.06|1018.58|1016.18|1018.58|1016.18|1018.46|1016.06|0
1655814410000|2022-06-21 12:26:50|1018.46|1016.06|1018.46|1016.06|1018.46|1016.06|1018.46|1016.06|0
1655814420000|2022-06-21 12:27:00|1018.34|1015.94|1017.96|1015.56|1018.34|1015.94|1017.96|1015.56|0
1655814430000|2022-06-21 12:27:10|1017.71|1015.31|1017.46|1015.06|1017.71|1015.31|1017.46|1015.06|0
1655814440000|2022-06-21 12:27:20|1017.71|1015.31|1017.96|1015.56|1017.96|1015.56|1017.46|1015.06|0
1655814450000|2022-06-21 12:27:30|1018.21|1015.81|1017.84|1015.44|1018.7|1016.3|1017.84|1015.44|0
1655814460000|2022-06-21 12:27:40|1017.71|1015.31|1017.96|1015.56|1017.96|1015.56|1017.71|1015.31|0
1655814470000|2022-06-21 12:27:50|1017.84|1015.44|1017.96|1015.56|1017.96|1015.56|1017.84|1015.44|0
1655814480000|2022-06-21 12:28:00|1017.71|1015.31|1017.46|1015.06|1017.71|1015.31|1016.96|1014.56|0
1655814490000|2022-06-21 12:28:10|1017.34|1014.94|1017.46|1015.06|1017.59|1015.19|1017.34|1014.94|0
1655814500000|2022-06-21 12:28:20|1017.71|1015.31|1017.71|1015.31|1017.71|1015.31|1017.71|1015.31|0
1655814510000|2022-06-21 12:28:30|1017.46|1015.06|1017.46|1015.06|1017.46|1015.06|1017.46|1015.06|0
1655814530000|2022-06-21 12:28:50|1017.21|1014.81|1017.46|1015.06|1017.46|1015.06|1017.21|1014.81|0
1655814540000|2022-06-21 12:29:00|1017.21|1014.81|1017.46|1015.06|1017.46|1015.06|1017.21|1014.81|0
1655814550000|2022-06-21 12:29:10|1017.59|1015.19|1017.46|1015.06|1017.59|1015.19|1017.46|1015.06|0
1655814560000|2022-06-21 12:29:20|1017.71|1015.31|1017.96|1015.56|1017.96|1015.56|1017.71|1015.31|0
1655814570000|2022-06-21 12:29:30|1018.46|1016.06|1018.21|1015.81|1018.46|1016.06|1018.21|1015.81|0
1655814580000|2022-06-21 12:29:40|1018.46|1016.06|1018.46|1016.06|1018.46|1016.06|1018.46|1016.06|0
1655814590000|2022-06-21 12:29:50|1018.21|1015.81|1018.7|1016.3|1018.7|1016.3|1018.21|1015.81|0
1655814600000|2022-06-21 12:30:00|1018.95|1016.55|1019.2|1016.8|1019.2|1016.8|1018.95|1016.55|0
1655814610000|2022-06-21 12:30:10|1019.7|1017.3|1019.95|1017.55|1019.95|1017.55|1019.7|1017.3|0
1655814620000|2022-06-21 12:30:20|1019.45|1017.05|1019.45|1017.05|1019.45|1017.05|1019.45|1017.05|0
1655814630000|2022-06-21 12:30:30|1019.2|1016.8|1018.95|1016.55|1019.2|1016.8|1018.95|1016.55|0
1655814640000|2022-06-21 12:30:40|1019.2|1016.8|1017.96|1015.56|1019.2|1016.8|1017.96|1015.56|0
1655814650000|2022-06-21 12:30:50|1017.71|1015.31|1017.46|1015.06|1017.71|1015.31|1017.46|1015.06|0
1655814660000|2022-06-21 12:31:00|1017.71|1015.31|1017.71|1015.31|1017.71|1015.31|1017.46|1015.06|0
1655814670000|2022-06-21 12:31:10|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|0
1655814680000|2022-06-21 12:31:20|1017.71|1015.31|1017.71|1015.31|1017.96|1015.56|1017.71|1015.31|0
1655814690000|2022-06-21 12:31:30|1017.96|1015.56|1017.71|1015.31|1018.21|1015.81|1017.71|1015.31|0
1655814700000|2022-06-21 12:31:40|1017.46|1015.06|1017.46|1015.06|1017.46|1015.06|1017.46|1015.06|0
1655814710000|2022-06-21 12:31:50|1017.71|1015.31|1017.46|1015.06|1017.71|1015.31|1017.46|1015.06|0
1655814720000|2022-06-21 12:32:00|1017.71|1015.31|1017.96|1015.56|1017.96|1015.56|1017.71|1015.31|0
1655814730000|2022-06-21 12:32:10|1017.71|1015.31|1017.46|1015.06|1017.71|1015.31|1017.46|1015.06|0
1655814740000|2022-06-21 12:32:20|1017.71|1015.31|1017.71|1015.31|1017.71|1015.31|1017.71|1015.31|0
1655814750000|2022-06-21 12:32:30|1017.46|1015.06|1017.71|1015.31|1017.71|1015.31|1017.46|1015.06|0
1655814760000|2022-06-21 12:32:40|1017.21|1014.81|1016.96|1014.56|1017.21|1014.81|1016.96|1014.56|0
1655814770000|2022-06-21 12:32:50|1017.21|1014.81|1016.96|1014.56|1017.21|1014.81|1016.96|1014.56|0
1655814780000|2022-06-21 12:33:00|1016.72|1014.32|1016.22|1013.82|1016.72|1014.32|1016.22|1013.82|0
1655814790000|2022-06-21 12:33:10|1015.97|1013.57|1015.97|1013.57|1015.97|1013.57|1015.97|1013.57|0
1655814800000|2022-06-21 12:33:20|1016.47|1014.07|1015.97|1013.57|1016.47|1014.07|1015.97|1013.57|0
1655814810000|2022-06-21 12:33:30|1016.1|1013.7|1015.72|1013.32|1016.1|1013.7|1015.72|1013.32|0
1655814820000|2022-06-21 12:33:40|1015.85|1013.45|1015.72|1013.32|1015.85|1013.45|1015.72|1013.32|0
1655814830000|2022-06-21 12:33:50|1015.47|1013.07|1015.97|1013.57|1015.97|1013.57|1015.47|1013.07|0
1655814840000|2022-06-21 12:34:00|1015.72|1013.32|1015.85|1013.45|1015.97|1013.57|1015.72|1013.32|0
1655814850000|2022-06-21 12:34:10|1015.72|1013.32|1015.72|1013.32|1015.97|1013.57|1015.72|1013.32|0
1655814860000|2022-06-21 12:34:20|1015.97|1013.57|1015.72|1013.32|1015.97|1013.57|1015.72|1013.32|0
1655814870000|2022-06-21 12:34:30|1016.72|1014.32|1016.72|1014.32|1016.96|1014.56|1016.72|1014.32|0
1655814880000|2022-06-21 12:34:40|1016.6|1014.2|1016.47|1014.07|1016.6|1014.2|1016.47|1014.07|0
1655814890000|2022-06-21 12:34:50|1016.22|1013.82|1016.47|1014.07|1016.47|1014.07|1016.22|1013.82|0
1655814900000|2022-06-21 12:35:00|1016.22|1013.82|1016.22|1013.82|1016.35|1013.95|1016.22|1013.82|0
1655814910000|2022-06-21 12:35:10|1015.47|1013.07|1015.72|1013.32|1015.72|1013.32|1015.47|1013.07|0
1655814920000|2022-06-21 12:35:20|1016.22|1013.82|1016.47|1014.07|1016.47|1014.07|1016.22|1013.82|0
1655814930000|2022-06-21 12:35:30|1016.72|1014.32|1016.47|1014.07|1016.72|1014.32|1016.47|1014.07|0
1655814940000|2022-06-21 12:35:40|1016.72|1014.32|1016.72|1014.32|1016.72|1014.32|1016.72|1014.32|0
1655814950000|2022-06-21 12:35:50|1016.6|1014.2|1016.6|1014.2|1016.6|1014.2|1016.6|1014.2|0
1655814960000|2022-06-21 12:36:00|1016.72|1014.32|1016.22|1013.82|1016.72|1014.32|1015.97|1013.57|0
1655814970000|2022-06-21 12:36:10|1015.72|1013.32|1015.47|1013.07|1015.72|1013.32|1015.47|1013.07|0
1655814980000|2022-06-21 12:36:20|1015.6|1013.2|1015.97|1013.57|1015.97|1013.57|1015.47|1013.07|0
1655814990000|2022-06-21 12:36:30|1015.72|1013.32|1015.72|1013.32|1015.72|1013.32|1015.6|1013.2|0
1655815000000|2022-06-21 12:36:40|1015.6|1013.2|1016.1|1013.7|1016.35|1013.95|1015.6|1013.2|0
1655815010000|2022-06-21 12:36:50|1015.72|1013.32|1015.35|1012.95|1015.72|1013.32|1015.35|1012.95|0
1655815020000|2022-06-21 12:37:00|1015.47|1013.07|1015.47|1013.07|1015.47|1013.07|1015.35|1012.95|0
1655815030000|2022-06-21 12:37:10|1015.6|1013.2|1015.97|1013.57|1015.97|1013.57|1015.6|1013.2|0
1655815040000|2022-06-21 12:37:20|1015.72|1013.32|1015.6|1013.2|1015.72|1013.32|1015.47|1013.07|0
1655815050000|2022-06-21 12:37:30|1015.97|1013.57|1016.72|1014.32|1016.72|1014.32|1015.97|1013.57|0
1655815060000|2022-06-21 12:37:40|1016.96|1014.56|1016.96|1014.56|1016.96|1014.56|1016.96|1014.56|0
1655815070000|2022-06-21 12:37:50|1017.21|1014.81|1017.09|1014.69|1017.21|1014.81|1016.96|1014.56|0
1655815080000|2022-06-21 12:38:00|1016.96|1014.56|1016.96|1014.56|1016.96|1014.56|1016.96|1014.56|0
1655815090000|2022-06-21 12:38:10|1017.21|1014.81|1017.34|1014.94|1017.46|1015.06|1017.21|1014.81|0
1655815100000|2022-06-21 12:38:20|1017.21|1014.81|1017.46|1015.06|1017.46|1015.06|1017.09|1014.69|0
1655815110000|2022-06-21 12:38:30|1017.21|1014.81|1016.96|1014.56|1017.21|1014.81|1016.96|1014.56|0
1655815120000|2022-06-21 12:38:40|1016.72|1014.32|1017.09|1014.69|1017.09|1014.69|1016.72|1014.32|0
1655815130000|2022-06-21 12:38:50|1016.96|1014.56|1017.46|1015.06|1017.46|1015.06|1016.96|1014.56|0
1655815140000|2022-06-21 12:39:00|1017.59|1015.19|1017.71|1015.31|1017.96|1015.56|1017.59|1015.19|0
1655815150000|2022-06-21 12:39:10|1017.96|1015.56|1018.46|1016.06|1018.46|1016.06|1017.96|1015.56|0
1655815160000|2022-06-21 12:39:20|1018.7|1016.3|1018.21|1015.81|1018.7|1016.3|1018.21|1015.81|0
1655815180000|2022-06-21 12:39:40|1018.46|1016.06|1018.46|1016.06|1018.7|1016.3|1018.46|1016.06|0
1655815190000|2022-06-21 12:39:50|1018.21|1015.81|1018.46|1016.06|1018.46|1016.06|1018.21|1015.81|0
1655815200000|2022-06-21 12:40:00|1018.21|1015.81|1018.46|1016.06|1018.46|1016.06|1018.21|1015.81|0
1655815210000|2022-06-21 12:40:10|1018.21|1015.81|1018.21|1015.81|1018.34|1015.94|1018.21|1015.81|0
1655815220000|2022-06-21 12:40:20|1018.34|1015.94|1018.09|1015.69|1018.34|1015.94|1018.09|1015.69|0
1655815230000|2022-06-21 12:40:30|1018.21|1015.81|1018.46|1016.06|1018.46|1016.06|1018.21|1015.81|0
1655815240000|2022-06-21 12:40:40|1018.21|1015.81|1018.21|1015.81|1018.34|1015.94|1018.21|1015.81|0
1655815250000|2022-06-21 12:40:50|1017.96|1015.56|1018.21|1015.81|1018.21|1015.81|1017.96|1015.56|0
1655815260000|2022-06-21 12:41:00|1018.46|1016.06|1018.46|1016.06|1018.46|1016.06|1018.21|1015.81|0
1655815270000|2022-06-21 12:41:10|1018.7|1016.3|1018.83|1016.43|1018.95|1016.55|1018.7|1016.3|0
1655815280000|2022-06-21 12:41:20|1018.95|1016.55|1018.83|1016.43|1018.95|1016.55|1018.83|1016.43|0
1655815290000|2022-06-21 12:41:30|1018.95|1016.55|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655815300000|2022-06-21 12:41:40|1018.95|1016.55|1019.2|1016.8|1019.2|1016.8|1018.95|1016.55|0
1655815310000|2022-06-21 12:41:50|1018.95|1016.55|1018.95|1016.55|1018.95|1016.55|1018.95|1016.55|0
1655815320000|2022-06-21 12:42:00|1018.58|1016.18|1018.7|1016.3|1018.7|1016.3|1018.58|1016.18|0
1655815330000|2022-06-21 12:42:10|1018.46|1016.06|1018.46|1016.06|1018.46|1016.06|1018.46|1016.06|0
1655815350000|2022-06-21 12:42:30|1018.21|1015.81|1017.46|1015.06|1018.21|1015.81|1017.21|1014.81|0
1655815360000|2022-06-21 12:42:40|1017.21|1014.81|1017.21|1014.81|1017.21|1014.81|1017.21|1014.81|0
1655815370000|2022-06-21 12:42:50|1017.46|1015.06|1017.21|1014.81|1017.46|1015.06|1017.21|1014.81|0
1655815380000|2022-06-21 12:43:00|1016.96|1014.56|1017.21|1014.81|1017.21|1014.81|1016.96|1014.56|0
1655815390000|2022-06-21 12:43:10|1017.46|1015.06|1017.71|1015.31|1017.71|1015.31|1017.46|1015.06|0
1655815400000|2022-06-21 12:43:20|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|1017.71|1015.31|0
1655815410000|2022-06-21 12:43:30|1017.71|1015.31|1018.7|1016.3|1018.7|1016.3|1017.71|1015.31|0
1655815420000|2022-06-21 12:43:40|1018.95|1016.55|1019.2|1016.8|1019.2|1016.8|1018.95|1016.55|0
1655815430000|2022-06-21 12:43:50|1018.95|1016.55|1018.21|1015.81|1018.95|1016.55|1017.96|1015.56|0
1655815440000|2022-06-21 12:44:00|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|0
1655815450000|2022-06-21 12:44:10|1018.58|1016.18|1018.21|1015.81|1018.58|1016.18|1018.21|1015.81|0
1655815460000|2022-06-21 12:44:20|1018.58|1016.18|1018.7|1016.3|1018.7|1016.3|1018.46|1016.06|0
1655815470000|2022-06-21 12:44:30|1018.46|1016.06|1018.46|1016.06|1018.58|1016.18|1018.46|1016.06|0
1655815480000|2022-06-21 12:44:40|1018.7|1016.3|1018.95|1016.55|1018.95|1016.55|1018.7|1016.3|0
1655815490000|2022-06-21 12:44:50|1019.08|1016.68|1018.7|1016.3|1019.2|1016.8|1018.7|1016.3|0
1655815500000|2022-06-21 12:45:00|1018.83|1016.43|1018.46|1016.06|1018.83|1016.43|1018.46|1016.06|0
1655815510000|2022-06-21 12:45:10|1018.34|1015.94|1018.7|1016.3|1018.7|1016.3|1018.34|1015.94|0
1655815520000|2022-06-21 12:45:20|1018.95|1016.55|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655815530000|2022-06-21 12:45:30|1018.95|1016.55|1018.95|1016.55|1018.95|1016.55|1018.83|1016.43|0
1655815540000|2022-06-21 12:45:40|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|0
1655815550000|2022-06-21 12:45:50|1018.95|1016.55|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655815560000|2022-06-21 12:46:00|1018.95|1016.55|1018.95|1016.55|1018.95|1016.55|1018.95|1016.55|0
1655815570000|2022-06-21 12:46:10|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|0
1655815580000|2022-06-21 12:46:20|1018.46|1016.06|1018.46|1016.06|1018.7|1016.3|1018.46|1016.06|0
1655815600000|2022-06-21 12:46:40|1018.21|1015.81|1018.09|1015.69|1018.21|1015.81|1018.09|1015.69|0
1655815610000|2022-06-21 12:46:50|1018.21|1015.81|1018.46|1016.06|1018.58|1016.18|1018.21|1015.81|0
1655815620000|2022-06-21 12:47:00|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|1018.46|1016.06|0
1655815630000|2022-06-21 12:47:10|1018.95|1016.55|1018.95|1016.55|1019.2|1016.8|1018.95|1016.55|0
1655815650000|2022-06-21 12:47:30|1018.7|1016.3|1018.46|1016.06|1018.95|1016.55|1018.46|1016.06|0
1655815660000|2022-06-21 12:47:40|1018.21|1015.81|1018.21|1015.81|1018.46|1016.06|1018.21|1015.81|0
1655815670000|2022-06-21 12:47:50|1017.96|1015.56|1018.21|1015.81|1018.21|1015.81|1017.96|1015.56|0
1655815680000|2022-06-21 12:48:00|1017.96|1015.56|1018.21|1015.81|1018.21|1015.81|1017.96|1015.56|0
1655815690000|2022-06-21 12:48:10|1017.96|1015.56|1018.21|1015.81|1018.21|1015.81|1017.96|1015.56|0
1655815700000|2022-06-21 12:48:20|1017.96|1015.56|1017.96|1015.56|1018.21|1015.81|1017.96|1015.56|0
1655815710000|2022-06-21 12:48:30|1018.21|1015.81|1019.45|1017.05|1019.45|1017.05|1018.21|1015.81|0
1655815720000|2022-06-21 12:48:40|1019.58|1017.18|1018.7|1016.3|1019.58|1017.18|1018.7|1016.3|0
1655815730000|2022-06-21 12:48:50|1018.58|1016.18|1018.21|1015.81|1018.58|1016.18|1018.21|1015.81|0
1655815740000|2022-06-21 12:49:00|1018.46|1016.06|1018.7|1016.3|1018.7|1016.3|1018.46|1016.06|0
1655815750000|2022-06-21 12:49:10|1018.95|1016.55|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655815770000|2022-06-21 12:49:30|1018.95|1016.55|1018.95|1016.55|1018.95|1016.55|1018.95|1016.55|0
1655815780000|2022-06-21 12:49:40|1019.08|1016.68|1018.95|1016.55|1019.08|1016.68|1018.95|1016.55|0
1655815790000|2022-06-21 12:49:50|1018.83|1016.43|1018.95|1016.55|1018.95|1016.55|1018.83|1016.43|0
1655815800000|2022-06-21 12:50:00|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|0
1655815810000|2022-06-21 12:50:10|1018.83|1016.43|1018.83|1016.43|1018.95|1016.55|1018.83|1016.43|0
1655815820000|2022-06-21 12:50:20|1018.95|1016.55|1018.95|1016.55|1018.95|1016.55|1018.95|1016.55|0
1655815830000|2022-06-21 12:50:30|1018.83|1016.43|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655815840000|2022-06-21 12:50:40|1019.2|1016.8|1018.7|1016.3|1019.2|1016.8|1018.7|1016.3|0
1655815850000|2022-06-21 12:50:50|1018.83|1016.43|1018.7|1016.3|1018.83|1016.43|1018.7|1016.3|0
1655815860000|2022-06-21 12:51:00|1018.46|1016.06|1018.7|1016.3|1018.7|1016.3|1018.46|1016.06|0
1655815870000|2022-06-21 12:51:10|1018.46|1016.06|1018.46|1016.06|1018.58|1016.18|1018.46|1016.06|0
1655815880000|2022-06-21 12:51:20|1018.21|1015.81|1018.46|1016.06|1018.46|1016.06|1018.21|1015.81|0
1655815900000|2022-06-21 12:51:40|1018.34|1015.94|1018.58|1016.18|1018.58|1016.18|1018.34|1015.94|0
1655815910000|2022-06-21 12:51:50|1018.7|1016.3|1019.45|1017.05|1019.45|1017.05|1018.46|1016.06|0
1655815920000|2022-06-21 12:52:00|1019.7|1017.3|1020.19|1017.79|1020.19|1017.79|1019.7|1017.3|0
1655815930000|2022-06-21 12:52:10|1019.95|1017.55|1020.19|1017.79|1020.19|1017.79|1019.95|1017.55|0
1655815940000|2022-06-21 12:52:20|1019.95|1017.55|1020.19|1017.79|1020.19|1017.79|1019.95|1017.55|0
1655815950000|2022-06-21 12:52:30|1020.44|1018.04|1020.44|1018.04|1020.44|1018.04|1020.44|1018.04|0
1655815960000|2022-06-21 12:52:40|1020.69|1018.29|1020.94|1018.54|1020.94|1018.54|1020.69|1018.29|0
1655815970000|2022-06-21 12:52:50|1020.82|1018.42|1020.94|1018.54|1020.94|1018.54|1020.69|1018.29|0
1655815980000|2022-06-21 12:53:00|1020.69|1018.29|1020.69|1018.29|1020.69|1018.29|1020.44|1018.04|0
1655815990000|2022-06-21 12:53:10|1020.57|1018.17|1020.69|1018.29|1020.69|1018.29|1020.44|1018.04|0
1655816000000|2022-06-21 12:53:20|1020.94|1018.54|1020.69|1018.29|1020.94|1018.54|1020.69|1018.29|0
1655816010000|2022-06-21 12:53:30|1020.94|1018.54|1020.94|1018.54|1020.94|1018.54|1020.69|1018.29|0
1655816020000|2022-06-21 12:53:40|1020.69|1018.29|1020.69|1018.29|1020.69|1018.29|1020.69|1018.29|0
1655816030000|2022-06-21 12:53:50|1020.82|1018.42|1020.69|1018.29|1020.94|1018.54|1020.69|1018.29|0
1655816040000|2022-06-21 12:54:00|1020.94|1018.54|1020.94|1018.54|1020.94|1018.54|1020.94|1018.54|0
1655816050000|2022-06-21 12:54:10|1020.82|1018.42|1020.69|1018.29|1020.94|1018.54|1020.69|1018.29|0
1655816060000|2022-06-21 12:54:20|1019.95|1017.55|1019.45|1017.05|1019.95|1017.55|1019.45|1017.05|0
1655816070000|2022-06-21 12:54:30|1019.58|1017.18|1019.2|1016.8|1019.58|1017.18|1019.2|1016.8|0
1655816080000|2022-06-21 12:54:40|1019.7|1017.3|1019.7|1017.3|1019.7|1017.3|1019.7|1017.3|0
1655816090000|2022-06-21 12:54:50|1019.45|1017.05|1019.45|1017.05|1019.45|1017.05|1019.45|1017.05|0
1655816100000|2022-06-21 12:55:00|1019.7|1017.3|1019.95|1017.55|1019.95|1017.55|1019.7|1017.3|0
1655816110000|2022-06-21 12:55:10|1020.19|1017.79|1019.95|1017.55|1020.19|1017.79|1019.95|1017.55|0
1655816120000|2022-06-21 12:55:20|1020.19|1017.79|1020.44|1018.04|1020.44|1018.04|1020.19|1017.79|0
1655816130000|2022-06-21 12:55:30|1020.19|1017.79|1020.19|1017.79|1020.19|1017.79|1020.19|1017.79|0
1655816150000|2022-06-21 12:55:50|1019.95|1017.55|1020.94|1018.54|1020.94|1018.54|1019.95|1017.55|0
1655816160000|2022-06-21 12:56:00|1021.19|1018.79|1021.44|1019.04|1021.44|1019.04|1021.19|1018.79|0
1655816170000|2022-06-21 12:56:10|1021.32|1018.92|1021.19|1018.79|1021.57|1019.17|1021.19|1018.79|0
1655816190000|2022-06-21 12:56:30|1021.32|1018.92|1021.69|1019.29|1021.69|1019.29|1021.32|1018.92|0
1655816200000|2022-06-21 12:56:40|1021.93|1019.53|1021.93|1019.53|1021.93|1019.53|1021.93|1019.53|0
1655816240000|2022-06-21 12:57:20|1022.18|1019.78|1022.18|1019.78|1022.18|1019.78|1022.18|1019.78|0
1655816250000|2022-06-21 12:57:30|1022.43|1020.03|1021.93|1019.53|1022.43|1020.03|1021.93|1019.53|0
1655816260000|2022-06-21 12:57:40|1022.18|1019.78|1022.43|1020.03|1022.43|1020.03|1022.18|1019.78|0
1655816270000|2022-06-21 12:57:50|1022.68|1020.28|1022.93|1020.53|1022.93|1020.53|1022.43|1020.03|0
1655816280000|2022-06-21 12:58:00|1023.18|1020.78|1022.93|1020.53|1023.18|1020.78|1022.93|1020.53|0
1655816290000|2022-06-21 12:58:10|1023.06|1020.66|1023.18|1020.78|1023.18|1020.78|1023.06|1020.66|0
1655816300000|2022-06-21 12:58:20|1022.93|1020.53|1023.43|1021.03|1023.43|1021.03|1022.93|1020.53|0
1655816310000|2022-06-21 12:58:30|1023.18|1020.78|1023.18|1020.78|1023.18|1020.78|1023.18|1020.78|0
1655816320000|2022-06-21 12:58:40|1022.93|1020.53|1023.18|1020.78|1023.18|1020.78|1022.93|1020.53|0
1655816330000|2022-06-21 12:58:50|1023.43|1021.03|1023.43|1021.03|1023.43|1021.03|1023.31|1020.91|0
1655816340000|2022-06-21 12:59:00|1023.67|1021.27|1023.43|1021.03|1023.67|1021.27|1023.43|1021.03|0
1655816350000|2022-06-21 12:59:10|1023.56|1021.16|1023.43|1021.03|1023.56|1021.16|1023.43|1021.03|0
1655816360000|2022-06-21 12:59:20|1023.67|1021.27|1023.43|1021.03|1023.67|1021.27|1023.43|1021.03|0
1655816370000|2022-06-21 12:59:30|1023.92|1021.52|1023.92|1021.52|1023.92|1021.52|1023.92|1021.52|0
1655816380000|2022-06-21 12:59:40|1023.67|1021.27|1023.67|1021.27|1023.67|1021.27|1023.67|1021.27|0
1655816400000|2022-06-21 13:00:00|1023.92|1021.52|1024.17|1021.77|1024.17|1021.77|1023.92|1021.52|0
1655816420000|2022-06-21 13:00:20|1024.3|1021.9|1024.17|1021.77|1024.3|1021.9|1024.17|1021.77|0
1655816430000|2022-06-21 13:00:30|1023.67|1021.27|1023.43|1021.03|1023.67|1021.27|1023.18|1020.78|0
1655816440000|2022-06-21 13:00:40|1023.06|1020.66|1022.93|1020.53|1023.06|1020.66|1022.93|1020.53|0
1655816460000|2022-06-21 13:01:00|1023.18|1020.78|1023.18|1020.78|1023.18|1020.78|1023.18|1020.78|0
1655816470000|2022-06-21 13:01:10|1022.93|1020.53|1022.18|1019.78|1022.93|1020.53|1022.18|1019.78|0
1655816480000|2022-06-21 13:01:20|1021.93|1019.53|1021.93|1019.53|1021.93|1019.53|1021.93|1019.53|0
1655816500000|2022-06-21 13:01:40|1022.18|1019.78|1022.18|1019.78|1022.18|1019.78|1022.18|1019.78|0
1655816510000|2022-06-21 13:01:50|1022.43|1020.03|1021.93|1019.53|1022.43|1020.03|1021.93|1019.53|0
1655816520000|2022-06-21 13:02:00|1021.44|1019.04|1021.44|1019.04|1021.44|1019.04|1021.44|1019.04|0
1655816530000|2022-06-21 13:02:10|1021.19|1018.79|1020.44|1018.04|1021.19|1018.79|1020.44|1018.04|0
1655816540000|2022-06-21 13:02:20|1020.69|1018.29|1020.69|1018.29|1020.69|1018.29|1020.69|1018.29|0
1655816550000|2022-06-21 13:02:30|1020.44|1018.04|1020.44|1018.04|1020.44|1018.04|1020.44|1018.04|0
1655816570000|2022-06-21 13:02:50|1020.57|1018.17|1020.44|1018.04|1020.57|1018.17|1020.44|1018.04|0
1655816580000|2022-06-21 13:03:00|1019.95|1017.55|1019.95|1017.55|1019.95|1017.55|1019.95|1017.55|0
1655816590000|2022-06-21 13:03:10|1020.08|1017.68|1020.32|1017.92|1020.44|1018.04|1019.95|1017.55|0
1655816600000|2022-06-21 13:03:20|1020.44|1018.04|1020.94|1018.54|1021.19|1018.79|1020.44|1018.04|0
1655816610000|2022-06-21 13:03:30|1021.07|1018.67|1020.94|1018.54|1021.07|1018.67|1020.94|1018.54|0
1655816620000|2022-06-21 13:03:40|1021.19|1018.79|1021.19|1018.79|1021.19|1018.79|1021.19|1018.79|0
1655816630000|2022-06-21 13:03:50|1020.94|1018.54|1020.94|1018.54|1020.94|1018.54|1020.94|1018.54|0
1655816650000|2022-06-21 13:04:10|1021.07|1018.67|1021.19|1018.79|1021.19|1018.79|1021.07|1018.67|0
1655816660000|2022-06-21 13:04:20|1020.94|1018.54|1020.44|1018.04|1020.94|1018.54|1020.44|1018.04|0
1655816670000|2022-06-21 13:04:30|1020.19|1017.79|1020.19|1017.79|1020.19|1017.79|1020.19|1017.79|0
1655816680000|2022-06-21 13:04:40|1020.44|1018.04|1020.44|1018.04|1020.69|1018.29|1020.44|1018.04|0
1655816690000|2022-06-21 13:04:50|1020.69|1018.29|1020.19|1017.79|1020.69|1018.29|1020.19|1017.79|0
1655816700000|2022-06-21 13:05:00|1019.95|1017.55|1020.19|1017.79|1020.19|1017.79|1019.95|1017.55|0
1655816710000|2022-06-21 13:05:10|1020.32|1017.92|1020.69|1018.29|1020.69|1018.29|1020.32|1017.92|0
1655816720000|2022-06-21 13:05:20|1020.57|1018.17|1020.19|1017.79|1020.57|1018.17|1019.95|1017.55|0
1655816730000|2022-06-21 13:05:30|1019.95|1017.55|1019.7|1017.3|1019.95|1017.55|1019.7|1017.3|0
1655816740000|2022-06-21 13:05:40|1019.95|1017.55|1019.7|1017.3|1020.19|1017.79|1019.7|1017.3|0
1655816750000|2022-06-21 13:05:50|1019.95|1017.55|1019.7|1017.3|1019.95|1017.55|1019.7|1017.3|0
1655816760000|2022-06-21 13:06:00|1019.95|1017.55|1020.69|1018.29|1020.69|1018.29|1019.95|1017.55|0
1655816770000|2022-06-21 13:06:10|1020.44|1018.04|1020.69|1018.29|1020.69|1018.29|1020.19|1017.79|0
1655816780000|2022-06-21 13:06:20|1020.82|1018.42|1021.19|1018.79|1021.19|1018.79|1020.82|1018.42|0
1655816790000|2022-06-21 13:06:30|1021.07|1018.67|1019.95|1017.55|1021.07|1018.67|1019.95|1017.55|0
1655816800000|2022-06-21 13:06:40|1019.7|1017.3|1019.45|1017.05|1019.7|1017.3|1019.45|1017.05|0
1655816810000|2022-06-21 13:06:50|1019.7|1017.3|1018.95|1016.55|1019.7|1017.3|1018.95|1016.55|0
1655816820000|2022-06-21 13:07:00|1018.7|1016.3|1018.21|1015.81|1018.7|1016.3|1018.21|1015.81|0
1655816840000|2022-06-21 13:07:20|1017.96|1015.56|1018.21|1015.81|1018.21|1015.81|1017.71|1015.31|0
1655816850000|2022-06-21 13:07:30|1018.45|1016.05|1018.45|1016.05|1018.45|1016.05|1018.45|1016.05|0
1655816860000|2022-06-21 13:07:40|1018.7|1016.3|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655816880000|2022-06-21 13:08:00|1018.95|1016.55|1019.45|1017.05|1019.45|1017.05|1018.95|1016.55|0
1655816890000|2022-06-21 13:08:10|1019.7|1017.3|1019.95|1017.55|1019.95|1017.55|1019.7|1017.3|0
1655816900000|2022-06-21 13:08:20|1020.19|1017.79|1019.7|1017.3|1020.19|1017.79|1019.7|1017.3|0
1655816910000|2022-06-21 13:08:30|1018.95|1016.55|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655816920000|2022-06-21 13:08:40|1018.45|1016.05|1018.45|1016.05|1018.45|1016.05|1018.45|1016.05|0
1655816930000|2022-06-21 13:08:50|1017.96|1015.56|1018.21|1015.81|1018.21|1015.81|1017.96|1015.56|0
1655816940000|2022-06-21 13:09:00|1017.71|1015.31|1017.71|1015.31|1017.71|1015.31|1017.71|1015.31|0
1655816950000|2022-06-21 13:09:10|1017.21|1014.81|1017.46|1015.06|1017.46|1015.06|1017.21|1014.81|0
1655816960000|2022-06-21 13:09:20|1017.21|1014.81|1017.21|1014.81|1017.21|1014.81|1017.21|1014.81|0
1655816970000|2022-06-21 13:09:30|1017.46|1015.06|1017.46|1015.06|1017.46|1015.06|1017.46|1015.06|0
1655816980000|2022-06-21 13:09:40|1017.21|1014.81|1017.21|1014.81|1017.21|1014.81|1017.21|1014.81|0
1655816990000|2022-06-21 13:09:50|1017.46|1015.06|1017.71|1015.31|1017.71|1015.31|1017.46|1015.06|0
1655817000000|2022-06-21 13:10:00|1017.96|1015.56|1017.71|1015.31|1017.96|1015.56|1017.71|1015.31|0
1655817020000|2022-06-21 13:10:20|1017.96|1015.56|1017.96|1015.56|1018.34|1015.94|1017.96|1015.56|0
1655817040000|2022-06-21 13:10:40|1017.59|1015.19|1017.46|1015.06|1017.59|1015.19|1017.46|1015.06|0
1655817050000|2022-06-21 13:10:50|1017.21|1014.81|1017.71|1015.31|1017.71|1015.31|1017.21|1014.81|0
1655817060000|2022-06-21 13:11:00|1017.59|1015.19|1017.96|1015.56|1017.96|1015.56|1017.59|1015.19|0
1655817070000|2022-06-21 13:11:10|1018.21|1015.81|1018.45|1016.05|1018.45|1016.05|1018.21|1015.81|0
1655817080000|2022-06-21 13:11:20|1018.21|1015.81|1018.7|1016.3|1018.7|1016.3|1018.21|1015.81|0
1655817100000|2022-06-21 13:11:40|1018.95|1016.55|1019.45|1017.05|1019.45|1017.05|1018.95|1016.55|0
1655817110000|2022-06-21 13:11:50|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|1019.2|1016.8|0
1655817120000|2022-06-21 13:12:00|1018.95|1016.55|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655817130000|2022-06-21 13:12:10|1018.21|1015.81|1018.45|1016.05|1018.45|1016.05|1018.21|1015.81|0
1655817140000|2022-06-21 13:12:20|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|1018.45|1016.05|0
1655817150000|2022-06-21 13:12:30|1018.45|1016.05|1018.45|1016.05|1018.45|1016.05|1018.45|1016.05|0
1655817160000|2022-06-21 13:12:40|1018.21|1015.81|1018.21|1015.81|1018.21|1015.81|1017.96|1015.56|0
1655817170000|2022-06-21 13:12:50|1018.45|1016.05|1018.7|1016.3|1018.7|1016.3|1018.45|1016.05|0
1655817180000|2022-06-21 13:13:00|1018.58|1016.18|1018.95|1016.55|1018.95|1016.55|1018.58|1016.18|0
1655817190000|2022-06-21 13:13:10|1018.7|1016.3|1018.45|1016.05|1018.7|1016.3|1018.45|1016.05|0
1655817200000|2022-06-21 13:13:20|1018.21|1015.81|1018.21|1015.81|1018.45|1016.05|1018.21|1015.81|0
1655817210000|2022-06-21 13:13:30|1018.45|1016.05|1018.21|1015.81|1018.45|1016.05|1017.96|1015.56|0
1655817220000|2022-06-21 13:13:40|1018.45|1016.05|1018.45|1016.05|1018.7|1016.3|1018.45|1016.05|0
1655817230000|2022-06-21 13:13:50|1018.21|1015.81|1018.45|1016.05|1018.45|1016.05|1018.21|1015.81|0
1655817240000|2022-06-21 13:14:00|1018.7|1016.3|1018.95|1016.55|1018.95|1016.55|1018.7|1016.3|0
1655817250000|2022-06-21 13:14:10|1018.7|1016.3|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655817260000|2022-06-21 13:14:20|1018.95|1016.55|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655817270000|2022-06-21 13:14:30|1017.96|1015.56|1017.71|1015.31|1017.96|1015.56|1017.71|1015.31|0
1655817280000|2022-06-21 13:14:40|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|0
1655817290000|2022-06-21 13:14:50|1017.71|1015.31|1017.21|1014.81|1017.71|1015.31|1017.21|1014.81|0
1655817300000|2022-06-21 13:15:00|1017.46|1015.06|1017.46|1015.06|1017.71|1015.31|1017.46|1015.06|0
1655817310000|2022-06-21 13:15:10|1017.21|1014.81|1016.96|1014.56|1017.21|1014.81|1016.96|1014.56|0
1655817320000|2022-06-21 13:15:20|1017.21|1014.81|1017.21|1014.81|1017.21|1014.81|1016.96|1014.56|0
1655817330000|2022-06-21 13:15:30|1016.71|1014.31|1016.96|1014.56|1016.96|1014.56|1016.71|1014.31|0
1655817350000|2022-06-21 13:15:50|1017.21|1014.81|1017.21|1014.81|1017.21|1014.81|1017.21|1014.81|0
1655817360000|2022-06-21 13:16:00|1017.46|1015.06|1016.96|1014.56|1017.46|1015.06|1016.96|1014.56|0
1655817370000|2022-06-21 13:16:10|1017.09|1014.69|1016.96|1014.56|1017.09|1014.69|1016.71|1014.31|0
1655817380000|2022-06-21 13:16:20|1017.46|1015.06|1017.71|1015.31|1017.71|1015.31|1017.46|1015.06|0
1655817390000|2022-06-21 13:16:30|1017.46|1015.06|1017.71|1015.31|1017.71|1015.31|1017.46|1015.06|0
1655817400000|2022-06-21 13:16:40|1018.21|1015.81|1018.45|1016.05|1018.45|1016.05|1018.21|1015.81|0
1655817410000|2022-06-21 13:16:50|1018.7|1016.3|1018.34|1015.94|1018.7|1016.3|1018.34|1015.94|0
1655817420000|2022-06-21 13:17:00|1018.7|1016.3|1018.95|1016.55|1018.95|1016.55|1018.45|1016.05|0
1655817440000|2022-06-21 13:17:20|1018.7|1016.3|1018.45|1016.05|1018.7|1016.3|1018.45|1016.05|0
1655817470000|2022-06-21 13:17:50|1018.21|1015.81|1017.46|1015.06|1018.21|1015.81|1017.46|1015.06|0
1655817480000|2022-06-21 13:18:00|1017.71|1015.31|1017.46|1015.06|1017.71|1015.31|1017.46|1015.06|0
1655817490000|2022-06-21 13:18:10|1017.71|1015.31|1018.95|1016.55|1018.95|1016.55|1017.71|1015.31|0
1655817500000|2022-06-21 13:18:20|1019.45|1017.05|1018.95|1016.55|1019.45|1017.05|1018.95|1016.55|0
1655817510000|2022-06-21 13:18:30|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|1018.7|1016.3|0
1655817520000|2022-06-21 13:18:40|1018.95|1016.55|1018.7|1016.3|1018.95|1016.55|1018.7|1016.3|0
1655817530000|2022-06-21 13:18:50|1018.83|1016.43|1018.58|1016.18|1018.83|1016.43|1018.58|1016.18|0
1655817540000|2022-06-21 13:19:00|1018.7|1016.3|1018.45|1016.05|1018.7|1016.3|1018.45|1016.05|0
1655817550000|2022-06-21 13:19:10|1018.34|1015.94|1018.21|1015.81|1018.34|1015.94|1018.21|1015.81|0
1655817560000|2022-06-21 13:19:20|1018.45|1016.05|1018.45|1016.05|1018.45|1016.05|1018.21|1015.81|0
1655817570000|2022-06-21 13:19:30|1018.21|1015.81|1018.45|1016.05|1018.45|1016.05|1018.21|1015.81|0
1655817580000|2022-06-21 13:19:40|1018.7|1016.3|1018.45|1016.05|1018.7|1016.3|1018.45|1016.05|0
1655817590000|2022-06-21 13:19:50|1018.7|1016.3|1018.45|1016.05|1018.7|1016.3|1018.45|1016.05|0
1655817600000|2022-06-21 13:20:00|1018.7|1016.3|1018.45|1016.05|1018.7|1016.3|1018.45|1016.05|0
1655817610000|2022-06-21 13:20:10|1018.7|1016.3|1019.45|1017.05|1019.45|1017.05|1018.45|1016.05|0
1655817620000|2022-06-21 13:20:20|1019.7|1017.3|1019.7|1017.3|1019.7|1017.3|1019.7|1017.3|0
1655817630000|2022-06-21 13:20:30|1019.58|1017.18|1019.7|1017.3|1019.7|1017.3|1019.58|1017.18|0
1655817640000|2022-06-21 13:20:40|1019.45|1017.05|1019.7|1017.3|1019.7|1017.3|1019.45|1017.05|0
1655817650000|2022-06-21 13:20:50|1019.58|1017.18|1019.45|1017.05|1019.58|1017.18|1019.45|1017.05|0
1655817660000|2022-06-21 13:21:00|1019.58|1017.18|1019.58|1017.18|1019.7|1017.3|1019.58|1017.18|0
1655817670000|2022-06-21 13:21:10|1019.7|1017.3|1019.45|1017.05|1019.7|1017.3|1019.2|1016.8|0
1655817680000|2022-06-21 13:21:20|1019.2|1016.8|1018.95|1016.55|1019.33|1016.93|1018.95|1016.55|0
1655817690000|2022-06-21 13:21:30|1017.96|1015.56|1017.96|1015.56|1018.21|1015.81|1017.96|1015.56|0
1655817700000|2022-06-21 13:21:40|1018.21|1015.81|1017.96|1015.56|1018.21|1015.81|1017.96|1015.56|0
1655817710000|2022-06-21 13:21:50|1018.21|1015.81|1018.7|1016.3|1018.7|1016.3|1018.21|1015.81|0
1655817720000|2022-06-21 13:22:00|1018.45|1016.05|1018.45|1016.05|1018.45|1016.05|1018.45|1016.05|0
1655817730000|2022-06-21 13:22:10|1018.21|1015.81|1018.21|1015.81|1018.21|1015.81|1018.21|1015.81|0
1655817740000|2022-06-21 13:22:20|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|0
1655817750000|2022-06-21 13:22:30|1017.71|1015.31|1017.96|1015.56|1017.96|1015.56|1017.71|1015.31|0
1655817760000|2022-06-21 13:22:40|1017.84|1015.44|1017.96|1015.56|1017.96|1015.56|1017.71|1015.31|0
1655817770000|2022-06-21 13:22:50|1017.71|1015.31|1017.96|1015.56|1017.96|1015.56|1017.71|1015.31|0
1655817780000|2022-06-21 13:23:00|1017.71|1015.31|1017.71|1015.31|1017.84|1015.44|1017.71|1015.31|0
1655817790000|2022-06-21 13:23:10|1017.59|1015.19|1017.21|1014.81|1017.59|1015.19|1017.21|1014.81|0
1655817800000|2022-06-21 13:23:20|1016.96|1014.56|1016.71|1014.31|1016.96|1014.56|1016.71|1014.31|0
1655817810000|2022-06-21 13:23:30|1016.96|1014.56|1017.21|1014.81|1017.21|1014.81|1016.96|1014.56|0
1655817820000|2022-06-21 13:23:40|1016.96|1014.56|1016.96|1014.56|1016.96|1014.56|1016.96|1014.56|0
1655817830000|2022-06-21 13:23:50|1016.84|1014.44|1016.71|1014.31|1016.84|1014.44|1016.71|1014.31|0
1655817840000|2022-06-21 13:24:00|1016.96|1014.56|1016.71|1014.31|1016.96|1014.56|1016.71|1014.31|0
1655817850000|2022-06-21 13:24:10|1016.22|1013.82|1016.22|1013.82|1016.22|1013.82|1015.97|1013.57|0
1655817860000|2022-06-21 13:24:20|1016.47|1014.07|1016.22|1013.82|1016.47|1014.07|1016.22|1013.82|0
1655817870000|2022-06-21 13:24:30|1016.47|1014.07|1016.22|1013.82|1016.47|1014.07|1016.22|1013.82|0
1655817880000|2022-06-21 13:24:40|1016.35|1013.95|1016.22|1013.82|1016.35|1013.95|1016.22|1013.82|0
1655817900000|2022-06-21 13:25:00|1016.47|1014.07|1016.71|1014.31|1016.71|1014.31|1016.47|1014.07|0
1655817910000|2022-06-21 13:25:10|1016.84|1014.44|1016.71|1014.31|1016.96|1014.56|1016.71|1014.31|0
1655817920000|2022-06-21 13:25:20|1017.46|1015.06|1017.96|1015.56|1017.96|1015.56|1017.34|1014.94|0
1655817930000|2022-06-21 13:25:30|1017.71|1015.31|1017.46|1015.06|1017.71|1015.31|1017.46|1015.06|0
1655817940000|2022-06-21 13:25:40|1017.59|1015.19|1017.71|1015.31|1017.71|1015.31|1017.59|1015.19|0
1655817950000|2022-06-21 13:25:50|1017.96|1015.56|1017.96|1015.56|1018.21|1015.81|1017.84|1015.44|0
1655817970000|2022-06-21 13:26:10|1017.71|1015.31|1017.84|1015.44|1017.84|1015.44|1017.71|1015.31|0
1655817980000|2022-06-21 13:26:20|1017.71|1015.31|1017.96|1015.56|1017.96|1015.56|1017.71|1015.31|0
1655817990000|2022-06-21 13:26:30|1017.71|1015.31|1017.96|1015.56|1017.96|1015.56|1017.71|1015.31|0
1655818000000|2022-06-21 13:26:40|1018.21|1015.81|1017.96|1015.56|1018.21|1015.81|1017.96|1015.56|0
1655818010000|2022-06-21 13:26:50|1018.45|1016.05|1018.45|1016.05|1018.7|1016.3|1018.45|1016.05|0
1655818020000|2022-06-21 13:27:00|1018.7|1016.3|1018.21|1015.81|1018.95|1016.55|1018.09|1015.69|0
1655818030000|2022-06-21 13:27:10|1018.45|1016.05|1017.96|1015.56|1018.45|1016.05|1017.96|1015.56|0
1655818040000|2022-06-21 13:27:20|1018.21|1015.81|1017.96|1015.56|1018.21|1015.81|1017.96|1015.56|0
1655818050000|2022-06-21 13:27:30|1018.09|1015.69|1017.84|1015.44|1018.09|1015.69|1017.71|1015.31|0
1655818060000|2022-06-21 13:27:40|1017.71|1015.31|1017.46|1015.06|1017.71|1015.31|1017.46|1015.06|0
1655818070000|2022-06-21 13:27:50|1016.96|1014.56|1016.71|1014.31|1016.96|1014.56|1016.47|1014.07|0
1655818080000|2022-06-21 13:28:00|1016.96|1014.56|1017.71|1015.31|1017.71|1015.31|1016.71|1014.31|0
1655818090000|2022-06-21 13:28:10|1017.96|1015.56|1018.45|1016.05|1018.45|1016.05|1017.96|1015.56|0
1655818100000|2022-06-21 13:28:20|1018.21|1015.81|1017.71|1015.31|1018.21|1015.81|1017.71|1015.31|0
1655818110000|2022-06-21 13:28:30|1017.96|1015.56|1018.09|1015.69|1018.09|1015.69|1017.96|1015.56|0
1655818120000|2022-06-21 13:28:40|1017.96|1015.56|1017.71|1015.31|1017.96|1015.56|1017.46|1015.06|0
1655818130000|2022-06-21 13:28:50|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|1017.96|1015.56|0
1655818140000|2022-06-21 13:29:00|1017.71|1015.31|1017.71|1015.31|1018.21|1015.81|1017.46|1015.06|0
1655818150000|2022-06-21 13:29:10|1017.46|1015.06|1017.96|1015.56|1017.96|1015.56|1017.46|1015.06|0
1655818160000|2022-06-21 13:29:20|1017.71|1015.31|1017.59|1015.19|1017.71|1015.31|1017.46|1015.06|0
1655818170000|2022-06-21 13:29:30|1017.21|1014.81|1016.47|1014.07|1017.21|1014.81|1016.47|1014.07|0
1655818180000|2022-06-21 13:29:40|1016.22|1013.82|1016.71|1014.31|1016.71|1014.31|1015.97|1013.57|0
1655818190000|2022-06-21 13:29:50|1016.84|1014.44|1015.72|1013.32|1016.84|1014.44|1015.72|1013.32|0
1655818200000|2022-06-21 13:30:00|1014.61|1012.21|1014.86|1012.46|1014.86|1012.46|1014.61|1012.21|0
1655818210000|2022-06-21 13:30:10|1013.73|1011.33|1013.73|1011.33|1014.23|1011.83|1013.48|1011.08|0
1655818220000|2022-06-21 13:30:20|1013.98|1011.58|1014.73|1012.33|1014.73|1012.33|1013.98|1011.58|0
1655818230000|2022-06-21 13:30:30|1014.97|1012.57|1015.22|1012.82|1015.22|1012.82|1014.48|1012.08|0
1655818240000|2022-06-21 13:30:40|1013.98|1011.58|1013.48|1011.08|1013.98|1011.58|1013.48|1011.08|0
1655818250000|2022-06-21 13:30:50|1014.48|1012.08|1013.48|1011.08|1014.48|1012.08|1012.99|1010.59|0
1655818260000|2022-06-21 13:31:00|1012.99|1010.59|1013.48|1011.08|1013.48|1011.08|1012.99|1010.59|0
1655818270000|2022-06-21 13:31:10|1014.48|1012.08|1014.73|1012.33|1014.73|1012.33|1013.48|1011.08|0
1655818280000|2022-06-21 13:31:20|1014.48|1012.08|1012.99|1010.59|1014.48|1012.08|1012.99|1010.59|0
1655818290000|2022-06-21 13:31:30|1013.49|1011.09|1012.22|1009.82|1013.74|1011.34|1012.22|1009.82|0
1655818300000|2022-06-21 13:31:40|1011.22|1008.82|1011.22|1008.82|1011.22|1008.82|1010.98|1008.58|0
1655818310000|2022-06-21 13:31:50|1010.73|1008.33|1011.72|1009.32|1011.72|1009.32|1010.73|1008.33|0
1655818320000|2022-06-21 13:32:00|1011.22|1008.82|1009.73|1007.33|1011.22|1008.82|1009.73|1007.33|0
1655818330000|2022-06-21 13:32:10|1009.24|1006.84|1009.73|1007.33|1009.73|1007.33|1009.24|1006.84|0
1655818340000|2022-06-21 13:32:20|1009.98|1007.58|1009.73|1007.33|1009.98|1007.58|1009.48|1007.08|0
1655818350000|2022-06-21 13:32:30|1009.98|1007.58|1010.48|1008.08|1010.48|1008.08|1009.98|1007.58|0
1655818360000|2022-06-21 13:32:40|1010.73|1008.33|1010.98|1008.58|1011.22|1008.82|1010.73|1008.33|0
1655818370000|2022-06-21 13:32:50|1011.22|1008.82|1012.71|1010.31|1012.71|1010.31|1010.98|1008.58|0
1655818380000|2022-06-21 13:33:00|1011.72|1009.32|1009.73|1007.33|1011.72|1009.32|1009.73|1007.33|0
1655818390000|2022-06-21 13:33:10|1009.48|1007.08|1011.35|1008.95|1011.35|1008.95|1009.48|1007.08|0
1655818400000|2022-06-21 13:33:20|1010.98|1008.58|1010.23|1007.83|1010.98|1008.58|1010.23|1007.83|0
1655818410000|2022-06-21 13:33:30|1010.73|1008.33|1011.22|1008.82|1011.22|1008.82|1010.23|1007.83|0
1655818420000|2022-06-21 13:33:40|1010.61|1008.21|1009.48|1007.08|1010.61|1008.21|1009.48|1007.08|0
1655818430000|2022-06-21 13:33:50|1009.98|1007.58|1009.98|1007.58|1010.73|1008.33|1009.98|1007.58|0
1655818440000|2022-06-21 13:34:00|1010.36|1007.96|1010.73|1008.33|1010.73|1008.33|1009.73|1007.33|0
1655818450000|2022-06-21 13:34:10|1009.73|1007.33|1010.23|1007.83|1010.73|1008.33|1009.73|1007.33|0
1655818460000|2022-06-21 13:34:20|1010.73|1008.33|1010.48|1008.08|1010.73|1008.33|1009.98|1007.58|0
1655818470000|2022-06-21 13:34:30|1010.73|1008.33|1011.22|1008.82|1011.22|1008.82|1010.73|1008.33|0
1655818480000|2022-06-21 13:34:40|1012.47|1010.07|1011.22|1008.82|1012.47|1010.07|1011.22|1008.82|0
1655818490000|2022-06-21 13:34:50|1011.47|1009.07|1010.48|1008.08|1011.47|1009.07|1010.48|1008.08|0
1655818500000|2022-06-21 13:35:00|1009.98|1007.58|1010.23|1007.83|1010.23|1007.83|1009.98|1007.58|0
1655818510000|2022-06-21 13:35:10|1009.98|1007.58|1010.73|1008.33|1010.73|1008.33|1009.73|1007.33|0
1655818520000|2022-06-21 13:35:20|1009.73|1007.33|1009.73|1007.33|1009.98|1007.58|1009.73|1007.33|0
1655818530000|2022-06-21 13:35:30|1009.24|1006.84|1007.74|1005.34|1009.24|1006.84|1007.74|1005.34|0
1655818540000|2022-06-21 13:35:40|1008.24|1005.84|1007.5|1005.1|1008.24|1005.84|1007.5|1005.1|0
1655818550000|2022-06-21 13:35:50|1007.74|1005.34|1005.51|1003.11|1007.74|1005.34|1005.51|1003.11|0
1655818560000|2022-06-21 13:36:00|1004.76|1002.36|1004.89|1002.49|1004.89|1002.49|1004.27|1001.87|0
1655818570000|2022-06-21 13:36:10|1004.02|1001.62|1005.26|1002.86|1005.26|1002.86|1004.02|1001.62|0
1655818580000|2022-06-21 13:36:20|1004.27|1001.87|1004.27|1001.87|1004.27|1001.87|1004.27|1001.87|0
1655818590000|2022-06-21 13:36:30|1003.52|1001.12|1004.51|1002.11|1004.51|1002.11|1003.52|1001.12|0
1655818600000|2022-06-21 13:36:40|1004.76|1002.36|1004.76|1002.36|1004.76|1002.36|1004.51|1002.11|0
1655818610000|2022-06-21 13:36:50|1005.01|1002.61|1005.51|1003.11|1005.51|1003.11|1004.51|1002.11|0
1655818620000|2022-06-21 13:37:00|1004.51|1002.11|1004.76|1002.36|1004.76|1002.36|1004.02|1001.62|0
1655818630000|2022-06-21 13:37:10|1005.01|1002.61|1004.51|1002.11|1005.01|1002.61|1004.51|1002.11|0
1655818640000|2022-06-21 13:37:20|1005.01|1002.61|1004.27|1001.87|1005.01|1002.61|1004.27|1001.87|0
1655818650000|2022-06-21 13:37:30|1004.02|1001.62|1003.77|1001.37|1004.27|1001.87|1003.77|1001.37|0
1655818660000|2022-06-21 13:37:40|1003.52|1001.12|1004.02|1001.62|1004.27|1001.87|1003.52|1001.12|0
1655818670000|2022-06-21 13:37:50|1003.77|1001.37|1004.02|1001.62|1004.27|1001.87|1003.77|1001.37|0
1655818680000|2022-06-21 13:38:00|1003.52|1001.12|1003.52|1001.12|1003.52|1001.12|1003.02|1000.62|0
1655818690000|2022-06-21 13:38:10|1003.77|1001.37|1001.04|998.64|1003.77|1001.37|1001.04|998.64|0
1655818700000|2022-06-21 13:38:20|1001.29|998.89|1000.79|998.39|1001.29|998.89|1000.54|998.14|0
1655818710000|2022-06-21 13:38:30|1000.29|997.89|1001.17|998.77|1001.17|998.77|1000.04|997.64|0
1655818720000|2022-06-21 13:38:40|1002.03|999.63|1001.53|999.13|1002.03|999.63|1001.53|999.13|0
1655818730000|2022-06-21 13:38:50|1002.03|999.63|1003.27|1000.87|1003.27|1000.87|1002.03|999.63|0
1655818740000|2022-06-21 13:39:00|1004.27|1001.87|1003.77|1001.37|1004.27|1001.87|1003.77|1001.37|0
1655818750000|2022-06-21 13:39:10|1002.28|999.88|1002.16|999.76|1002.28|999.88|1001.78|999.38|0
1655818760000|2022-06-21 13:39:20|1001.29|998.89|1000.54|998.14|1001.29|998.89|1000.54|998.14|0
1655818770000|2022-06-21 13:39:30|1000.04|997.64|1000.04|997.64|1000.04|997.64|999.8|997.4|0
1655818780000|2022-06-21 13:39:40|1000.17|997.77|999.8|997.4|1000.17|997.77|999.8|997.4|0
1655818790000|2022-06-21 13:39:50|1000.29|997.89|1000.17|997.77|1000.29|997.89|999.8|997.4|0
1655818800000|2022-06-21 13:40:00|999.8|997.4|999.3|996.9|1000.04|997.64|999.3|996.9|0
1655818810000|2022-06-21 13:40:10|999.18|996.78|998.31|995.91|999.18|996.78|998.31|995.91|0
1655818820000|2022-06-21 13:40:20|997.81|995.41|996.82|994.42|998.55|996.15|996.82|994.42|0
1655818830000|2022-06-21 13:40:30|996.07|993.67|996.2|993.8|996.45|994.05|996.07|993.67|0
1655818840000|2022-06-21 13:40:40|995.82|993.42|995.82|993.42|996.07|993.67|995.82|993.42|0
1655818850000|2022-06-21 13:40:50|995.33|992.93|994.83|992.43|995.33|992.93|994.83|992.43|0
1655818860000|2022-06-21 13:41:00|994.33|991.93|994.33|991.93|994.33|991.93|993.84|991.44|0
1655818870000|2022-06-21 13:41:10|995.82|993.42|996.57|994.17|996.82|994.42|995.82|993.42|0
1655818880000|2022-06-21 13:41:20|996.07|993.67|996.32|993.92|996.32|993.92|995.82|993.42|0
1655818890000|2022-06-21 13:41:30|996.57|994.17|996.32|993.92|996.57|994.17|995.82|993.42|0
1655818900000|2022-06-21 13:41:40|996.57|994.17|996.07|993.67|996.57|994.17|995.82|993.42|0
1655818910000|2022-06-21 13:41:50|996.32|993.92|995.33|992.93|996.32|993.92|995.33|992.93|0
1655818920000|2022-06-21 13:42:00|995.57|993.17|995.57|993.17|995.57|993.17|995.57|993.17|0
1655818930000|2022-06-21 13:42:10|996.07|993.67|996.07|993.67|996.07|993.67|995.33|992.93|0
1655818940000|2022-06-21 13:42:20|996.32|993.92|995.33|992.93|996.57|994.17|995.33|992.93|0
1655818950000|2022-06-21 13:42:30|995.08|992.68|995.08|992.68|995.08|992.68|995.08|992.68|0
1655818960000|2022-06-21 13:42:40|994.83|992.43|993.59|991.19|994.83|992.43|993.59|991.19|0
1655818970000|2022-06-21 13:42:50|993.09|990.69|993.59|991.19|993.84|991.44|993.09|990.69|0
1655818980000|2022-06-21 13:43:00|994.71|992.31|995.08|992.68|995.08|992.68|994.71|992.31|0
1655818990000|2022-06-21 13:43:10|994.83|992.43|996.07|993.67|996.07|993.67|994.83|992.43|0
1655819000000|2022-06-21 13:43:20|996.32|993.92|996.57|994.17|996.57|994.17|996.07|993.67|0
1655819010000|2022-06-21 13:43:30|996.32|993.92|995.82|993.42|996.32|993.92|995.82|993.42|0
1655819020000|2022-06-21 13:43:40|996.07|993.67|994.58|992.18|996.07|993.67|994.58|992.18|0
1655819030000|2022-06-21 13:43:50|994.33|991.93|994.33|991.93|994.33|991.93|993.84|991.44|0
1655819040000|2022-06-21 13:44:00|993.59|991.19|994.83|992.43|994.83|992.43|993.59|991.19|0
1655819050000|2022-06-21 13:44:10|994.58|992.18|994.33|991.93|994.83|992.43|994.33|991.93|0
1655819060000|2022-06-21 13:44:20|994.58|992.18|994.83|992.43|994.83|992.43|994.46|992.06|0
1655819070000|2022-06-21 13:44:30|994.58|992.18|994.83|992.43|994.83|992.43|994.33|991.93|0
1655819080000|2022-06-21 13:44:40|995.08|992.68|994.58|992.18|995.08|992.68|994.58|992.18|0
1655819090000|2022-06-21 13:44:50|994.33|991.93|995.08|992.68|995.08|992.68|994.33|991.93|0
1655819100000|2022-06-21 13:45:00|994.83|992.43|996.82|994.42|996.82|994.42|994.83|992.43|0
1655819110000|2022-06-21 13:45:10|998.31|995.91|999.3|996.9|999.3|996.9|998.31|995.91|0
1655819120000|2022-06-21 13:45:20|999.57|997.17|1000.31|997.91|1000.31|997.91|999.57|997.17|0
1655819130000|2022-06-21 13:45:30|1000.19|997.79|1000.31|997.91|1000.56|998.16|1000.19|997.79|0
1655819140000|2022-06-21 13:45:40|1000.06|997.66|1000.56|998.16|1000.56|998.16|1000.06|997.66|0
1655819150000|2022-06-21 13:45:50|1000.31|997.91|1000.46|998.06|1000.96|998.56|1000.31|997.91|0
1655819160000|2022-06-21 13:46:00|1000.96|998.56|1000.71|998.31|1000.96|998.56|999.97|997.57|0
1655819170000|2022-06-21 13:46:10|1001.46|999.06|1000.21|997.81|1001.46|999.06|1000.21|997.81|0
1655819180000|2022-06-21 13:46:20|999.22|996.82|996.24|993.84|999.22|996.82|996.24|993.84|0
1655819190000|2022-06-21 13:46:30|995.25|992.85|996.24|993.84|996.49|994.09|995.25|992.85|0
1655819200000|2022-06-21 13:46:40|996.74|994.34|996.12|993.72|996.74|994.34|996.12|993.72|0
1655819210000|2022-06-21 13:46:50|995.99|993.59|997.23|994.83|997.23|994.83|995.99|993.59|0
1655819220000|2022-06-21 13:47:00|996.74|994.34|996.24|993.84|996.74|994.34|996.24|993.84|0
1655819230000|2022-06-21 13:47:10|996.49|994.09|996.98|994.58|996.98|994.58|996.49|994.09|0
1655819240000|2022-06-21 13:47:20|996.74|994.34|995.99|993.59|996.74|994.34|995.99|993.59|0
1655819250000|2022-06-21 13:47:30|996.12|993.72|995.99|993.59|996.12|993.72|995.99|993.59|0
1655819260000|2022-06-21 13:47:40|996.49|994.09|996.24|993.84|996.49|994.09|995.99|993.59|0
1655819270000|2022-06-21 13:47:50|996.74|994.34|996.24|993.84|996.98|994.58|996.24|993.84|0
1655819280000|2022-06-21 13:48:00|996.49|994.09|995.99|993.59|996.49|994.09|995.99|993.59|0
1655819290000|2022-06-21 13:48:10|996.98|994.58|997.48|995.08|997.73|995.33|996.98|994.58|0
1655819300000|2022-06-21 13:48:20|997.98|995.58|996.98|994.58|997.98|995.58|996.98|994.58|0
1655819310000|2022-06-21 13:48:30|997.48|995.08|996.74|994.34|997.48|995.08|996.74|994.34|0
1655819320000|2022-06-21 13:48:40|996.49|994.09|997.48|995.08|997.48|995.08|996.49|994.09|0
1655819330000|2022-06-21 13:48:50|997.73|995.33|998.48|996.08|998.48|996.08|997.73|995.33|0
1655819340000|2022-06-21 13:49:00|997.98|995.58|999.22|996.82|999.22|996.82|997.98|995.58|0
1655819350000|2022-06-21 13:49:10|997.73|995.33|998.48|996.08|998.72|996.32|997.48|995.08|0
1655819360000|2022-06-21 13:49:20|998.23|995.83|999.47|997.07|999.47|997.07|998.23|995.83|0
1655819370000|2022-06-21 13:49:30|999.72|997.32|1000.21|997.81|1000.21|997.81|999.47|997.07|0
1655819380000|2022-06-21 13:49:40|1000.46|998.06|999.47|997.07|1000.46|998.06|999.47|997.07|0
1655819390000|2022-06-21 13:49:50|997.98|995.58|997.98|995.58|998.23|995.83|997.98|995.58|0
1655819400000|2022-06-21 13:50:00|997.73|995.33|998.72|996.32|998.72|996.32|997.73|995.33|0
1655819410000|2022-06-21 13:50:10|999.22|996.82|1000.21|997.81|1000.21|997.81|999.22|996.82|0
1655819420000|2022-06-21 13:50:20|998.72|996.32|998.97|996.57|999.72|997.32|998.72|996.32|0
1655819430000|2022-06-21 13:50:30|998.72|996.32|997.98|995.58|998.72|996.32|997.98|995.58|0
1655819440000|2022-06-21 13:50:40|997.48|995.08|997.23|994.83|997.48|995.08|996.98|994.58|0
1655819450000|2022-06-21 13:50:50|998.23|995.83|999.22|996.82|999.22|996.82|998.23|995.83|0
1655819460000|2022-06-21 13:51:00|999.47|997.07|998.48|996.08|999.47|997.07|998.48|996.08|0
1655819470000|2022-06-21 13:51:10|998.23|995.83|998.85|996.45|998.85|996.45|998.23|995.83|0
1655819480000|2022-06-21 13:51:20|998.48|996.08|998.72|996.32|998.97|996.57|998.48|996.08|0
1655819490000|2022-06-21 13:51:30|998.48|996.08|997.98|995.58|998.48|996.08|997.73|995.33|0
1655819500000|2022-06-21 13:51:40|998.23|995.83|998.48|996.08|998.48|996.08|998.23|995.83|0
1655819510000|2022-06-21 13:51:50|998.23|995.83|999.22|996.82|999.22|996.82|998.23|995.83|0
1655819520000|2022-06-21 13:52:00|998.23|995.83|997.48|995.08|998.23|995.83|997.48|995.08|0
1655819530000|2022-06-21 13:52:10|997.73|995.33|996.98|994.58|997.73|995.33|996.98|994.58|0
1655819540000|2022-06-21 13:52:20|997.23|994.83|997.23|994.83|997.23|994.83|996.49|994.09|0
1655819550000|2022-06-21 13:52:30|996.24|993.84|995.74|993.34|996.24|993.84|995.74|993.34|0
1655819560000|2022-06-21 13:52:40|996.24|993.84|995.74|993.34|996.24|993.84|995.74|993.34|0
1655819570000|2022-06-21 13:52:50|995.99|993.59|995.74|993.34|995.99|993.59|995.74|993.34|0
1655819580000|2022-06-21 13:53:00|995.49|993.09|995|992.6|995.49|993.09|994.5|992.1|0
1655819590000|2022-06-21 13:53:10|994.5|992.1|994.5|992.1|994.75|992.35|994.25|991.85|0
1655819600000|2022-06-21 13:53:20|995.49|993.09|994.75|992.35|995.49|993.09|994.75|992.35|0
1655819610000|2022-06-21 13:53:30|995|992.6|994.75|992.35|995|992.6|994.5|992.1|0
1655819620000|2022-06-21 13:53:40|995|992.6|995.74|993.34|995.74|993.34|995|992.6|0
1655819630000|2022-06-21 13:53:50|995.25|992.85|995|992.6|995.25|992.85|995|992.6|0
1655819640000|2022-06-21 13:54:00|994.75|992.35|995.25|992.85|995.25|992.85|994.75|992.35|0
1655819650000|2022-06-21 13:54:10|995|992.6|995|992.6|995.49|993.09|995|992.6|0
1655819660000|2022-06-21 13:54:20|994.75|992.35|994.75|992.35|994.75|992.35|994.5|992.1|0
1655819670000|2022-06-21 13:54:30|995|992.6|994.25|991.85|995|992.6|994.25|991.85|0
1655819680000|2022-06-21 13:54:40|994.5|992.1|994.75|992.35|995|992.6|994.5|992.1|0
1655819690000|2022-06-21 13:54:50|994.5|992.1|995|992.6|995|992.6|994.5|992.1|0
1655819700000|2022-06-21 13:55:00|995.25|992.85|994.25|991.85|995.25|992.85|994.25|991.85|0
1655819710000|2022-06-21 13:55:10|994.5|992.1|994.25|991.85|994.75|992.35|994.25|991.85|0
1655819720000|2022-06-21 13:55:20|993.75|991.35|992.76|990.36|993.75|991.35|992.51|990.11|0
1655819730000|2022-06-21 13:55:30|993.01|990.61|994.25|991.85|994.25|991.85|993.01|990.61|0
1655819740000|2022-06-21 13:55:40|992.51|990.11|993.26|990.86|993.26|990.86|992.51|990.11|0
1655819750000|2022-06-21 13:55:50|993.01|990.61|992.51|990.11|993.01|990.61|992.51|990.11|0
1655819760000|2022-06-21 13:56:00|992.76|990.36|991.02|988.62|992.76|990.36|991.02|988.62|0
1655819770000|2022-06-21 13:56:10|990.77|988.37|993.26|990.86|993.26|990.86|990.77|988.37|0
1655819780000|2022-06-21 13:56:20|993.51|991.11|992.76|990.36|993.51|991.11|992.76|990.36|0
1655819790000|2022-06-21 13:56:30|992.51|990.11|991.65|989.25|992.51|990.11|991.52|989.12|0
1655819800000|2022-06-21 13:56:40|991.27|988.87|991.27|988.87|991.27|988.87|991.02|988.62|0
1655819810000|2022-06-21 13:56:50|991.02|988.62|991.77|989.37|991.77|989.37|991.02|988.62|0
1655819820000|2022-06-21 13:57:00|991.27|988.87|990.53|988.13|991.27|988.87|990.28|987.88|0
1655819830000|2022-06-21 13:57:10|990.28|987.88|990.77|988.37|991.52|989.12|990.28|987.88|0
1655819840000|2022-06-21 13:57:20|991.27|988.87|990.77|988.37|991.52|989.12|990.77|988.37|0
1655819850000|2022-06-21 13:57:30|990.9|988.5|991.27|988.87|991.27|988.87|990.77|988.37|0
1655819860000|2022-06-21 13:57:40|990.77|988.37|990.53|988.13|990.77|988.37|990.53|988.13|0
1655819870000|2022-06-21 13:57:50|990.28|987.88|991.02|988.62|991.02|988.62|990.28|987.88|0
1655819880000|2022-06-21 13:58:00|991.65|989.25|992.26|989.86|992.26|989.86|991.65|989.25|0
1655819890000|2022-06-21 13:58:10|992.02|989.62|992.26|989.86|992.51|990.11|992.02|989.62|0
1655819900000|2022-06-21 13:58:20|992.02|989.62|990.53|988.13|992.02|989.62|990.53|988.13|0
1655819910000|2022-06-21 13:58:30|990.03|987.63|989.91|987.51|990.03|987.63|989.53|987.13|0
1655819920000|2022-06-21 13:58:40|989.53|987.13|989.78|987.38|989.78|987.38|989.28|986.88|0
1655819930000|2022-06-21 13:58:50|990.03|987.63|989.28|986.88|990.03|987.63|989.28|986.88|0
1655819940000|2022-06-21 13:59:00|989.41|987.01|988.54|986.14|989.41|987.01|988.54|986.14|0
1655819950000|2022-06-21 13:59:10|988.42|986.02|988.04|985.64|988.42|986.02|988.04|985.64|0
1655819960000|2022-06-21 13:59:20|987.92|985.52|987.92|985.52|988.04|985.64|987.92|985.52|0
1655819970000|2022-06-21 13:59:30|987.54|985.14|986.3|983.9|987.54|985.14|986.3|983.9|0
1655819980000|2022-06-21 13:59:40|985.81|983.41|985.56|983.16|985.81|983.41|985.06|982.66|0
1655819990000|2022-06-21 13:59:50|985.19|982.79|985.81|983.41|985.81|983.41|985.19|982.79|0
1655820000000|2022-06-21 14:00:00|985.19|982.79|986.55|984.15|986.55|984.15|984.81|982.41|0
1655820010000|2022-06-21 14:00:10|987.54|985.14|987.79|985.39|987.92|985.52|987.54|985.14|0
1655820020000|2022-06-21 14:00:20|987.3|984.9|987.67|985.27|987.67|985.27|987.3|984.9|0
1655820030000|2022-06-21 14:00:30|987.54|985.14|987.3|984.9|987.54|985.14|986.8|984.4|0
1655820040000|2022-06-21 14:00:40|988.04|985.64|987.79|985.39|988.04|985.64|986.8|984.4|0
1655820050000|2022-06-21 14:00:50|987.18|984.78|987.79|985.39|987.79|985.39|987.18|984.78|0
1655820060000|2022-06-21 14:01:00|986.8|984.4|987.3|984.9|987.79|985.39|986.8|984.4|0
1655820070000|2022-06-21 14:01:10|987.67|985.27|986.8|984.4|987.67|985.27|986.8|984.4|0
1655820080000|2022-06-21 14:01:20|987.05|984.65|988.04|985.64|988.04|985.64|986.8|984.4|0
1655820090000|2022-06-21 14:01:30|988.29|985.89|987.79|985.39|988.29|985.89|987.79|985.39|0
1655820100000|2022-06-21 14:01:40|988.04|985.64|989.03|986.63|989.28|986.88|988.04|985.64|0
1655820110000|2022-06-21 14:01:50|989.28|986.88|989.53|987.13|989.53|987.13|989.28|986.88|0
1655820120000|2022-06-21 14:02:00|989.03|986.63|988.79|986.39|989.28|986.88|988.79|986.39|0
1655820130000|2022-06-21 14:02:10|988.54|986.14|987.3|984.9|988.54|986.14|987.3|984.9|0
1655820140000|2022-06-21 14:02:20|987.05|984.65|987.3|984.9|987.54|985.14|987.05|984.65|0
1655820150000|2022-06-21 14:02:30|987.05|984.65|985.31|982.91|987.05|984.65|985.31|982.91|0
1655820160000|2022-06-21 14:02:40|986.8|984.4|986.3|983.9|987.54|985.14|986.3|983.9|0
1655820170000|2022-06-21 14:02:50|986.55|984.15|985.81|983.41|986.55|984.15|985.81|983.41|0
1655820180000|2022-06-21 14:03:00|986.05|983.65|985.06|982.66|986.05|983.65|985.06|982.66|0
1655820190000|2022-06-21 14:03:10|984.56|982.16|984.81|982.41|984.81|982.41|984.32|981.92|0
1655820200000|2022-06-21 14:03:20|985.06|982.66|983.82|981.42|985.06|982.66|983.82|981.42|0
1655820210000|2022-06-21 14:03:30|984.07|981.67|984.07|981.67|984.07|981.67|984.07|981.67|0
1655820220000|2022-06-21 14:03:40|983.82|981.42|983.82|981.42|984.56|982.16|983.82|981.42|0
1655820230000|2022-06-21 14:03:50|983.57|981.17|985.31|982.91|985.31|982.91|983.32|980.92|0
1655820240000|2022-06-21 14:04:00|985.44|983.04|984.56|982.16|985.56|983.16|984.56|982.16|0
1655820250000|2022-06-21 14:04:10|984.32|981.92|983.57|981.17|984.32|981.92|983.57|981.17|0
1655820260000|2022-06-21 14:04:20|983.82|981.42|983.57|981.17|984.07|981.67|983.57|981.17|0
1655820270000|2022-06-21 14:04:30|984.32|981.92|983.32|980.92|984.32|981.92|983.32|980.92|0
1655820280000|2022-06-21 14:04:40|983.57|981.17|983.07|980.67|983.57|981.17|983.07|980.67|0
1655820290000|2022-06-21 14:04:50|984.07|981.67|983.32|980.92|984.07|981.67|983.32|980.92|0
1655820300000|2022-06-21 14:05:00|983.57|981.17|983.82|981.42|983.82|981.42|983.57|981.17|0
1655820310000|2022-06-21 14:05:10|983.32|980.92|983.07|980.67|983.32|980.92|982.58|980.18|0
1655820320000|2022-06-21 14:05:20|982.58|980.18|983.32|980.92|983.32|980.92|982.58|980.18|0
1655820330000|2022-06-21 14:05:30|983.57|981.17|985.06|982.66|985.06|982.66|983.57|981.17|0
1655820340000|2022-06-21 14:05:40|985.56|983.16|985.56|983.16|985.56|983.16|985.31|982.91|0
1655820350000|2022-06-21 14:05:50|985.06|982.66|985.06|982.66|985.06|982.66|984.81|982.41|0
1655820360000|2022-06-21 14:06:00|985.56|983.16|985.81|983.41|985.81|983.41|984.81|982.41|0
1655820370000|2022-06-21 14:06:10|985.31|982.91|985.06|982.66|986.05|983.65|985.06|982.66|0
1655820380000|2022-06-21 14:06:20|985.56|983.16|985.06|982.66|986.3|983.9|985.06|982.66|0
1655820390000|2022-06-21 14:06:30|984.81|982.41|984.56|982.16|985.06|982.66|984.56|982.16|0
1655820400000|2022-06-21 14:06:40|985.31|982.91|985.56|983.16|985.56|983.16|985.31|982.91|0
1655820410000|2022-06-21 14:06:50|985.31|982.91|986.05|983.65|986.05|983.65|985.31|982.91|0
1655820420000|2022-06-21 14:07:00|985.06|982.66|985.56|983.16|985.56|983.16|984.81|982.41|0
1655820430000|2022-06-21 14:07:10|984.81|982.41|985.31|982.91|985.31|982.91|984.81|982.41|0
1655820440000|2022-06-21 14:07:20|985.06|982.66|985.31|982.91|985.31|982.91|984.81|982.41|0
1655820450000|2022-06-21 14:07:30|985.06|982.66|985.81|983.41|985.81|983.41|985.06|982.66|0
1655820460000|2022-06-21 14:07:40|985.06|982.66|985.06|982.66|985.31|982.91|985.06|982.66|0
1655820470000|2022-06-21 14:07:50|985.07|982.67|985.07|982.67|985.07|982.67|984.83|982.43|0
1655820480000|2022-06-21 14:08:00|985.15|982.75|986.11|983.71|986.11|983.71|985.15|982.75|0
1655820490000|2022-06-21 14:08:10|986.36|983.96|986.61|984.21|986.86|984.46|986.36|983.96|0
1655820500000|2022-06-21 14:08:20|987.11|984.71|987.35|984.95|987.85|985.45|987.11|984.71|0
1655820510000|2022-06-21 14:08:30|987.6|985.2|987.6|985.2|987.85|985.45|987.6|985.2|0
1655820520000|2022-06-21 14:08:40|987.85|985.45|987.48|985.08|987.85|985.45|987.48|985.08|0
1655820530000|2022-06-21 14:08:50|987.6|985.2|986.61|984.21|987.6|985.2|986.11|983.71|0
1655820540000|2022-06-21 14:09:00|986.36|983.96|985.87|983.47|986.61|984.21|985.87|983.47|0
1655820550000|2022-06-21 14:09:10|985.62|983.22|986.86|984.46|986.86|984.46|985.62|983.22|0
1655820560000|2022-06-21 14:09:20|986.61|984.21|986.86|984.46|986.86|984.46|986.36|983.96|0
1655820570000|2022-06-21 14:09:30|987.11|984.71|986.86|984.46|987.11|984.71|986.86|984.46|0
1655820580000|2022-06-21 14:09:40|987.11|984.71|987.11|984.71|987.11|984.71|986.61|984.21|0
1655820590000|2022-06-21 14:09:50|987.24|984.84|987.6|985.2|987.85|985.45|987.24|984.84|0
1655820600000|2022-06-21 14:10:00|987.35|984.95|986.86|984.46|987.35|984.95|986.61|984.21|0
1655820610000|2022-06-21 14:10:10|987.11|984.71|987.11|984.71|987.85|985.45|987.11|984.71|0
1655820620000|2022-06-21 14:10:20|987.6|985.2|987.35|984.95|987.6|985.2|987.35|984.95|0
1655820630000|2022-06-21 14:10:30|986.86|984.46|987.35|984.95|987.35|984.95|986.86|984.46|0
1655820640000|2022-06-21 14:10:40|987.6|985.2|988.35|985.95|988.35|985.95|987.6|985.2|0
1655820650000|2022-06-21 14:10:50|988.1|985.7|987.35|984.95|988.35|985.95|987.35|984.95|0
1655820660000|2022-06-21 14:11:00|987.48|985.08|987.35|984.95|987.48|985.08|986.36|983.96|0
1655820670000|2022-06-21 14:11:10|987.11|984.71|986.86|984.46|987.11|984.71|986.61|984.21|0
1655820680000|2022-06-21 14:11:20|986.61|984.21|986.11|983.71|986.61|984.21|986.11|983.71|0
1655820690000|2022-06-21 14:11:30|986.36|983.96|986.61|984.21|986.61|984.21|986.11|983.71|0
1655820700000|2022-06-21 14:11:40|986.74|984.34|985.62|983.22|986.74|984.34|985.62|983.22|0
1655820710000|2022-06-21 14:11:50|985.37|982.97|985.37|982.97|985.37|982.97|985.12|982.72|0
1655820720000|2022-06-21 14:12:00|986.36|983.96|986.61|984.21|986.61|984.21|986.11|983.71|0
1655820730000|2022-06-21 14:12:10|987.35|984.95|987.35|984.95|987.35|984.95|987.35|984.95|0
1655820740000|2022-06-21 14:12:20|986.74|984.34|986.86|984.46|986.86|984.46|986.61|984.21|0
1655820750000|2022-06-21 14:12:30|986.36|983.96|986.86|984.46|987.11|984.71|986.36|983.96|0
1655820760000|2022-06-21 14:12:40|987.11|984.71|987.11|984.71|987.35|984.95|987.11|984.71|0
1655820770000|2022-06-21 14:12:50|987.24|984.84|986.61|984.21|987.24|984.84|986.36|983.96|0
1655820780000|2022-06-21 14:13:00|985.62|983.22|985.62|983.22|986.11|983.71|985.62|983.22|0
1655820790000|2022-06-21 14:13:10|985.37|982.97|985.12|982.72|985.37|982.97|985.12|982.72|0
1655820800000|2022-06-21 14:13:20|984.87|982.47|984.87|982.47|984.87|982.47|984.62|982.22|0
1655820810000|2022-06-21 14:13:30|985.37|982.97|984.62|982.22|985.37|982.97|984.62|982.22|0
1655820820000|2022-06-21 14:13:40|984.38|981.98|984.38|981.98|984.62|982.22|984.38|981.98|0
1655820830000|2022-06-21 14:13:50|985.37|982.97|985.62|983.22|985.62|983.22|985.12|982.72|0
1655820840000|2022-06-21 14:14:00|985.12|982.72|983.63|981.23|985.12|982.72|983.63|981.23|0
1655820850000|2022-06-21 14:14:10|983.26|980.86|983.14|980.74|983.26|980.86|982.89|980.49|0
1655820860000|2022-06-21 14:14:20|983.88|981.48|983.38|980.98|983.88|981.48|983.38|980.98|0
1655820870000|2022-06-21 14:14:30|982.64|980.24|982.39|979.99|982.64|980.24|982.39|979.99|0
1655820880000|2022-06-21 14:14:40|982.64|980.24|984.13|981.73|984.13|981.73|982.64|980.24|0
1655820890000|2022-06-21 14:14:50|983.38|980.98|983.88|981.48|983.88|981.48|983.14|980.74|0
1655820900000|2022-06-21 14:15:00|983.14|980.74|983.14|980.74|983.14|980.74|982.89|980.49|0
1655820910000|2022-06-21 14:15:10|983.63|981.23|984.38|981.98|984.38|981.98|983.38|980.98|0
1655820920000|2022-06-21 14:15:20|983.88|981.48|984.62|982.22|984.62|982.22|983.88|981.48|0
1655820930000|2022-06-21 14:15:30|984.87|982.47|985.37|982.97|985.37|982.97|984.87|982.47|0
1655820940000|2022-06-21 14:15:40|985.62|983.22|985.37|982.97|985.87|983.47|985.37|982.97|0
1655820950000|2022-06-21 14:15:50|985.62|983.22|985.37|982.97|985.87|983.47|985.37|982.97|0
1655820960000|2022-06-21 14:16:00|985.87|983.47|986.61|984.21|986.61|984.21|985.87|983.47|0
1655820970000|2022-06-21 14:16:10|986.36|983.96|987.85|985.45|987.85|985.45|986.36|983.96|0
1655820980000|2022-06-21 14:16:20|988.35|985.95|986.61|984.21|988.35|985.95|986.61|984.21|0
1655820990000|2022-06-21 14:16:30|987.11|984.71|986.86|984.46|987.35|984.95|986.86|984.46|0
1655821000000|2022-06-21 14:16:40|986.61|984.21|986.61|984.21|986.61|984.21|986.36|983.96|0
1655821010000|2022-06-21 14:16:50|986.36|983.96|986.11|983.71|986.61|984.21|986.11|983.71|0
1655821020000|2022-06-21 14:17:00|985.75|983.35|984.87|982.47|985.75|983.35|984.87|982.47|0
1655821030000|2022-06-21 14:17:10|984.62|982.22|984.62|982.22|984.62|982.22|984.62|982.22|0
1655821040000|2022-06-21 14:17:20|984.87|982.47|984.62|982.22|985.12|982.72|984.62|982.22|0
1655821050000|2022-06-21 14:17:30|984.75|982.35|984.13|981.73|984.75|982.35|983.88|981.48|0
1655821060000|2022-06-21 14:17:40|983.88|981.48|983.38|980.98|984.13|981.73|983.38|980.98|0
1655821070000|2022-06-21 14:17:50|982.64|980.24|982.89|980.49|982.89|980.49|982.64|980.24|0
1655821080000|2022-06-21 14:18:00|982.64|980.24|984.13|981.73|984.13|981.73|982.64|980.24|0
1655821090000|2022-06-21 14:18:10|984.62|982.22|982.64|980.24|984.62|982.22|982.64|980.24|0
1655821100000|2022-06-21 14:18:20|982.89|980.49|984.13|981.73|984.13|981.73|982.89|980.49|0
1655821110000|2022-06-21 14:18:30|983.88|981.48|984.62|982.22|984.62|982.22|983.88|981.48|0
1655821120000|2022-06-21 14:18:40|984.13|981.73|984.13|981.73|984.13|981.73|984.13|981.73|0
1655821130000|2022-06-21 14:18:50|983.88|981.48|983.38|980.98|983.88|981.48|983.38|980.98|0
1655821140000|2022-06-21 14:19:00|983.14|980.74|983.63|981.23|983.63|981.23|982.89|980.49|0
1655821150000|2022-06-21 14:19:10|983.14|980.74|984.13|981.73|984.13|981.73|983.14|980.74|0
1655821160000|2022-06-21 14:19:20|984.38|981.98|985.12|982.72|985.12|982.72|984.38|981.98|0
1655821170000|2022-06-21 14:19:30|985.87|983.47|986.11|983.71|986.11|983.71|985.87|983.47|0
1655821180000|2022-06-21 14:19:40|985.87|983.47|985.37|982.97|985.87|983.47|985.37|982.97|0
1655821190000|2022-06-21 14:19:50|985.62|983.22|985.37|982.97|985.62|983.22|985.37|982.97|0
1655821200000|2022-06-21 14:20:00|985.62|983.22|986.61|984.21|986.61|984.21|985.62|983.22|0
1655821210000|2022-06-21 14:20:10|987.11|984.71|986.61|984.21|987.11|984.71|986.61|984.21|0
1655821220000|2022-06-21 14:20:20|987.11|984.71|987.85|985.45|987.85|985.45|986.86|984.46|0
1655821230000|2022-06-21 14:20:30|987.35|984.95|986.11|983.71|987.35|984.95|986.11|983.71|0
1655821240000|2022-06-21 14:20:40|985.62|983.22|985.12|982.72|985.62|983.22|985.12|982.72|0
1655821250000|2022-06-21 14:20:50|985.37|982.97|985.12|982.72|985.37|982.97|984.87|982.47|0
1655821260000|2022-06-21 14:21:00|984.87|982.47|983.63|981.23|984.87|982.47|983.63|981.23|0
1655821270000|2022-06-21 14:21:10|983.38|980.98|983.63|981.23|984.26|981.86|983.38|980.98|0
1655821280000|2022-06-21 14:21:20|983.14|980.74|984.13|981.73|984.13|981.73|983.14|980.74|0
1655821290000|2022-06-21 14:21:30|983.88|981.48|983.14|980.74|983.88|981.48|983.14|980.74|0
1655821300000|2022-06-21 14:21:40|983.88|981.48|983.14|980.74|984.01|981.61|983.14|980.74|0
1655821310000|2022-06-21 14:21:50|982.89|980.49|982.89|980.49|982.89|980.49|982.89|980.49|0
1655821320000|2022-06-21 14:22:00|982.39|979.99|982.14|979.74|982.39|979.99|982.14|979.74|0
1655821330000|2022-06-21 14:22:10|982.39|979.99|980.65|978.25|982.39|979.99|980.65|978.25|0
1655821340000|2022-06-21 14:22:20|981.15|978.75|981.4|979|981.4|979|981.15|978.75|0
1655821350000|2022-06-21 14:22:30|979.91|977.51|979.66|977.26|980.16|977.76|979.41|977.01|0
1655821360000|2022-06-21 14:22:40|979.41|977.01|979.66|977.26|979.66|977.26|979.41|977.01|0
1655821370000|2022-06-21 14:22:50|979.91|977.51|980.16|977.76|980.16|977.76|979.91|977.51|0
1655821380000|2022-06-21 14:23:00|980.41|978.01|980.41|978.01|980.41|978.01|980.16|977.76|0
1655821390000|2022-06-21 14:23:10|980.16|977.76|980.29|977.89|980.29|977.89|980.04|977.64|0
1655821400000|2022-06-21 14:23:20|980.16|977.76|979.66|977.26|980.16|977.76|979.66|977.26|0
1655821410000|2022-06-21 14:23:30|979.91|977.51|979.41|977.01|979.91|977.51|979.41|977.01|0
1655821420000|2022-06-21 14:23:40|979.91|977.51|979.54|977.14|979.91|977.51|979.41|977.01|0
1655821430000|2022-06-21 14:23:50|979.16|976.76|978.67|976.27|979.16|976.76|978.67|976.27|0
1655821440000|2022-06-21 14:24:00|978.92|976.52|978.67|976.27|978.92|976.52|978.42|976.02|0
1655821450000|2022-06-21 14:24:10|978.92|976.52|978.92|976.52|979.16|976.76|978.92|976.52|0
1655821460000|2022-06-21 14:24:20|979.16|976.76|979.16|976.76|979.16|976.76|978.67|976.27|0
1655821470000|2022-06-21 14:24:30|979.41|977.01|978.92|976.52|979.66|977.26|978.92|976.52|0
1655821480000|2022-06-21 14:24:40|979.16|976.76|978.92|976.52|979.29|976.89|978.92|976.52|0
1655821490000|2022-06-21 14:24:50|979.16|976.76|979.41|977.01|979.41|977.01|978.92|976.52|0
1655821500000|2022-06-21 14:25:00|979.66|977.26|979.66|977.26|980.16|977.76|979.66|977.26|0
1655821510000|2022-06-21 14:25:10|979.41|977.01|979.66|977.26|979.91|977.51|979.41|977.01|0
1655821520000|2022-06-21 14:25:20|979.41|977.01|978.92|976.52|979.41|977.01|978.92|976.52|0
1655821530000|2022-06-21 14:25:30|979.16|976.76|979.66|977.26|979.66|977.26|979.16|976.76|0
1655821540000|2022-06-21 14:25:40|980.16|977.76|980.41|978.01|980.41|978.01|980.16|977.76|0
1655821550000|2022-06-21 14:25:50|981.65|979.25|982.14|979.74|982.14|979.74|981.65|979.25|0
1655821560000|2022-06-21 14:26:00|982.39|979.99|982.89|980.49|982.89|980.49|981.89|979.49|0
1655821570000|2022-06-21 14:26:10|982.64|980.24|981.89|979.49|982.89|980.49|981.89|979.49|0
1655821580000|2022-06-21 14:26:20|982.39|979.99|981.89|979.49|982.89|980.49|981.89|979.49|0
1655821590000|2022-06-21 14:26:30|982.14|979.74|981.89|979.49|982.14|979.74|981.89|979.49|0
1655821600000|2022-06-21 14:26:40|982.14|979.74|982.39|979.99|982.64|980.24|982.14|979.74|0
1655821610000|2022-06-21 14:26:50|982.64|980.24|982.39|979.99|982.89|980.49|982.39|979.99|0
1655821620000|2022-06-21 14:27:00|982.64|980.24|982.64|980.24|982.64|980.24|982.14|979.74|0
1655821630000|2022-06-21 14:27:10|983.13|980.73|983.63|981.23|983.63|981.23|983.13|980.73|0
1655821640000|2022-06-21 14:27:20|982.89|980.49|982.89|980.49|982.89|980.49|982.64|980.24|0
1655821650000|2022-06-21 14:27:30|982.39|979.99|983.38|980.98|983.38|980.98|982.39|979.99|0
1655821660000|2022-06-21 14:27:40|983.88|981.48|983.88|981.48|983.88|981.48|983.13|980.73|0
1655821670000|2022-06-21 14:27:50|984.62|982.22|984.13|981.73|984.62|982.22|983.63|981.23|0
1655821680000|2022-06-21 14:28:00|984.38|981.98|985.37|982.97|985.37|982.97|984.38|981.98|0
1655821690000|2022-06-21 14:28:10|985.12|982.72|985.12|982.72|985.12|982.72|985.12|982.72|0
1655821700000|2022-06-21 14:28:20|985.37|982.97|985.12|982.72|985.37|982.97|984.62|982.22|0
1655821710000|2022-06-21 14:28:30|984.87|982.47|984.38|981.98|984.87|982.47|984.38|981.98|0
1655821720000|2022-06-21 14:28:40|984.13|981.73|983.38|980.98|984.13|981.73|983.38|980.98|0
1655821730000|2022-06-21 14:28:50|983.63|981.23|984.38|981.98|984.38|981.98|983.63|981.23|0
1655821740000|2022-06-21 14:29:00|983.63|981.23|984.13|981.73|984.13|981.73|983.63|981.23|0
1655821750000|2022-06-21 14:29:10|983.88|981.48|984.13|981.73|984.13|981.73|983.88|981.48|0
1655821760000|2022-06-21 14:29:20|983.88|981.48|982.89|980.49|983.88|981.48|982.64|980.24|0
1655821770000|2022-06-21 14:29:30|982.64|980.24|982.39|979.99|982.64|980.24|982.39|979.99|0
1655821780000|2022-06-21 14:29:40|982.89|980.49|982.64|980.24|982.89|980.49|982.64|980.24|0
1655821790000|2022-06-21 14:29:50|983.02|980.62|982.64|980.24|983.13|980.73|982.64|980.24|0
1655821800000|2022-06-21 14:30:00|981.65|979.25|982.14|979.74|982.14|979.74|981.4|979|0
1655821810000|2022-06-21 14:30:10|982.89|980.49|983.13|980.73|983.63|981.23|982.89|980.49|0
1655821820000|2022-06-21 14:30:20|981.89|979.49|981.4|979|981.89|979.49|981.4|979|0
1655821830000|2022-06-21 14:30:30|981.65|979.25|981.15|978.75|981.65|979.25|981.15|978.75|0
1655821840000|2022-06-21 14:30:40|980.65|978.25|980.65|978.25|980.9|978.5|980.65|978.25|0
1655821850000|2022-06-21 14:30:50|980.9|978.5|980.65|978.25|980.9|978.5|980.41|978.01|0
1655821860000|2022-06-21 14:31:00|980.16|977.76|980.65|978.25|980.9|978.5|980.16|977.76|0
1655821870000|2022-06-21 14:31:10|980.41|978.01|981.15|978.75|981.15|978.75|980.41|978.01|0
1655821880000|2022-06-21 14:31:20|981.4|979|981.4|979|981.4|979|981.15|978.75|0
1655821890000|2022-06-21 14:31:30|981.89|979.49|981.4|979|981.89|979.49|981.4|979|0
1655821900000|2022-06-21 14:31:40|981.15|978.75|980.41|978.01|981.15|978.75|980.41|978.01|0
1655821910000|2022-06-21 14:31:50|980.65|978.25|980.9|978.5|981.65|979.25|980.65|978.25|0
1655821920000|2022-06-21 14:32:00|980.65|978.25|979.91|977.51|980.65|978.25|979.91|977.51|0
1655821930000|2022-06-21 14:32:10|979.16|976.76|979.16|976.76|979.91|977.51|978.92|976.52|0
1655821940000|2022-06-21 14:32:20|978.67|976.27|977.68|975.28|978.67|976.27|977.68|975.28|0
1655821950000|2022-06-21 14:32:30|977.92|975.52|977.68|975.28|977.92|975.52|977.68|975.28|0
1655821960000|2022-06-21 14:32:40|977.43|975.03|977.68|975.28|977.68|975.28|977.43|975.03|0
1655821970000|2022-06-21 14:32:50|977.92|975.52|976.44|974.04|977.92|975.52|976.19|973.79|0
1655821980000|2022-06-21 14:33:00|976.19|973.79|976.19|973.79|976.19|973.79|976.19|973.79|0
1655821990000|2022-06-21 14:33:10|976.07|973.67|975.44|973.04|976.07|973.67|975.44|973.04|0
1655822000000|2022-06-21 14:33:20|975.19|972.79|975.94|973.54|976.19|973.79|975.19|972.79|0
1655822010000|2022-06-21 14:33:30|976.44|974.04|976.32|973.92|976.44|974.04|976.19|973.79|0
1655822020000|2022-06-21 14:33:40|976.44|974.04|977.68|975.28|977.68|975.28|976.44|974.04|0
1655822030000|2022-06-21 14:33:50|977.43|975.03|976.93|974.53|977.8|975.4|976.93|974.53|0
1655822040000|2022-06-21 14:34:00|977.56|975.16|977.92|975.52|978.17|975.77|977.56|975.16|0
1655822050000|2022-06-21 14:34:10|978.42|976.02|979.41|977.01|979.41|977.01|978.42|976.02|0
1655822060000|2022-06-21 14:34:20|979.91|977.51|979.66|977.26|979.91|977.51|979.66|977.26|0
1655822070000|2022-06-21 14:34:30|980.9|978.5|982.14|979.74|982.14|979.74|980.9|978.5|0
1655822080000|2022-06-21 14:34:40|982.39|979.99|982.14|979.74|982.89|980.49|982.14|979.74|0
1655822090000|2022-06-21 14:34:50|982.39|979.99|981.4|979|982.39|979.99|981.4|979|0
1655822100000|2022-06-21 14:35:00|981.15|978.75|982.64|980.24|982.64|980.24|981.15|978.75|0
1655822110000|2022-06-21 14:35:10|982.39|979.99|982.89|980.49|983.13|980.73|982.39|979.99|0
1655822120000|2022-06-21 14:35:20|983.38|980.98|982.64|980.24|983.88|981.48|982.64|980.24|0
1655822130000|2022-06-21 14:35:30|982.39|979.99|981.65|979.25|982.39|979.99|981.65|979.25|0
1655822140000|2022-06-21 14:35:40|981.15|978.75|980.65|978.25|981.15|978.75|980.4|978|0
1655822150000|2022-06-21 14:35:50|980.4|978|980.4|978|980.4|978|980.4|978|0
1655822160000|2022-06-21 14:36:00|981.4|979|981.15|978.75|982.14|979.74|981.15|978.75|0
1655822170000|2022-06-21 14:36:10|981.4|979|981.65|979.25|981.65|979.25|980.9|978.5|0
1655822180000|2022-06-21 14:36:20|981.89|979.49|981.89|979.49|981.89|979.49|981.4|979|0
1655822190000|2022-06-21 14:36:30|982.27|979.87|982.14|979.74|982.39|979.99|982.14|979.74|0
1655822200000|2022-06-21 14:36:40|981.89|979.49|982.39|979.99|982.89|980.49|981.89|979.49|0
1655822210000|2022-06-21 14:36:50|982.64|980.24|982.14|979.74|982.64|980.24|982.14|979.74|0
1655822220000|2022-06-21 14:37:00|981.89|979.49|982.39|979.99|982.39|979.99|981.89|979.49|0
1655822230000|2022-06-21 14:37:10|981.89|979.49|982.14|979.74|982.14|979.74|981.65|979.25|0
1655822240000|2022-06-21 14:37:20|982.64|980.24|982.39|979.99|982.64|980.24|982.39|979.99|0
1655822250000|2022-06-21 14:37:30|981.89|979.49|981.65|979.25|981.89|979.49|981.65|979.25|0
1655822260000|2022-06-21 14:37:40|980.9|978.5|980.4|978|980.9|978.5|980.4|978|0
1655822270000|2022-06-21 14:37:50|980.65|978.25|979.66|977.26|980.65|978.25|979.66|977.26|0
1655822280000|2022-06-21 14:38:00|979.16|976.76|978.92|976.52|979.41|977.01|978.92|976.52|0
1655822290000|2022-06-21 14:38:10|979.16|976.76|979.91|977.51|979.91|977.51|979.16|976.76|0
1655822300000|2022-06-21 14:38:20|979.66|977.26|979.66|977.26|979.66|977.26|979.66|977.26|0
1655822310000|2022-06-21 14:38:30|979.16|976.76|979.66|977.26|980.16|977.76|979.16|976.76|0
1655822320000|2022-06-21 14:38:40|979.54|977.14|979.91|977.51|979.91|977.51|979.41|977.01|0
1655822330000|2022-06-21 14:38:50|979.66|977.26|980.16|977.76|980.16|977.76|979.66|977.26|0
1655822340000|2022-06-21 14:39:00|979.66|977.26|980.16|977.76|980.16|977.76|979.66|977.26|0
1655822350000|2022-06-21 14:39:10|979.91|977.51|979.66|977.26|979.91|977.51|979.41|977.01|0
1655822360000|2022-06-21 14:39:20|980.4|978|980.16|977.76|980.4|978|979.91|977.51|0
1655822370000|2022-06-21 14:39:30|980.4|978|979.16|976.76|980.4|978|979.16|976.76|0
1655822380000|2022-06-21 14:39:40|978.92|976.52|978.92|976.52|979.16|976.76|978.92|976.52|0
1655822390000|2022-06-21 14:39:50|979.41|977.01|978.67|976.27|979.41|977.01|978.67|976.27|0
1655822400000|2022-06-21 14:40:00|978.42|976.02|978.92|976.52|978.92|976.52|978.42|976.02|0
1655822410000|2022-06-21 14:40:10|978.42|976.02|977.18|974.78|978.42|976.02|977.18|974.78|0
1655822420000|2022-06-21 14:40:20|978.92|976.52|978.67|976.27|978.92|976.52|978.42|976.02|0
1655822430000|2022-06-21 14:40:30|978.92|976.52|978.42|976.02|979.16|976.76|978.42|976.02|0
1655822440000|2022-06-21 14:40:40|977.92|975.52|978.17|975.77|978.17|975.77|977.68|975.28|0
1655822450000|2022-06-21 14:40:50|977.68|975.28|977.18|974.78|977.68|975.28|977.18|974.78|0
1655822460000|2022-06-21 14:41:00|976.93|974.53|976.93|974.53|977.18|974.78|976.93|974.53|0
1655822470000|2022-06-21 14:41:10|977.18|974.78|978.67|976.27|978.67|976.27|977.18|974.78|0
1655822480000|2022-06-21 14:41:20|978.92|976.52|978.8|976.4|979.16|976.76|978.8|976.4|0
1655822490000|2022-06-21 14:41:30|978.67|976.27|979.41|977.01|979.41|977.01|978.67|976.27|0
1655822500000|2022-06-21 14:41:40|979.66|977.26|979.66|977.26|979.91|977.51|979.66|977.26|0
1655822510000|2022-06-21 14:41:50|979.16|976.76|978.92|976.52|979.16|976.76|978.92|976.52|0
1655822520000|2022-06-21 14:42:00|978.42|976.02|977.68|975.28|978.42|976.02|977.68|975.28|0
1655822530000|2022-06-21 14:42:10|978.17|975.77|978.67|976.27|978.8|976.4|978.17|975.77|0
1655822540000|2022-06-21 14:42:20|977.92|975.52|978.17|975.77|978.17|975.77|977.92|975.52|0
1655822550000|2022-06-21 14:42:30|977.92|975.52|977.18|974.78|977.92|975.52|977.18|974.78|0
1655822560000|2022-06-21 14:42:40|977.43|975.03|977.18|974.78|977.43|975.03|977.18|974.78|0
1655822570000|2022-06-21 14:42:50|977.8|975.4|977.31|974.91|977.8|975.4|977.18|974.78|0
1655822580000|2022-06-21 14:43:00|977.18|974.78|977.68|975.28|977.68|975.28|977.18|974.78|0
1655822590000|2022-06-21 14:43:10|977.43|975.03|977.68|975.28|977.68|975.28|977.43|975.03|0
1655822600000|2022-06-21 14:43:20|978.17|975.77|978.67|976.27|978.67|976.27|977.92|975.52|0
1655822610000|2022-06-21 14:43:30|978.42|976.02|978.17|975.77|978.92|976.52|978.17|975.77|0
1655822620000|2022-06-21 14:43:40|977.68|975.28|977.68|975.28|977.92|975.52|977.68|975.28|0
1655822630000|2022-06-21 14:43:50|977.43|975.03|977.68|975.28|977.68|975.28|977.43|975.03|0
1655822640000|2022-06-21 14:44:00|978.17|975.77|978.67|976.27|978.67|976.27|977.68|975.28|0
1655822650000|2022-06-21 14:44:10|979.16|976.76|979.66|977.26|979.66|977.26|978.92|976.52|0
1655822660000|2022-06-21 14:44:20|980.16|977.76|979.66|977.26|980.16|977.76|979.41|977.01|0
1655822670000|2022-06-21 14:44:30|979.04|976.64|979.16|976.76|979.66|977.26|979.04|976.64|0
1655822680000|2022-06-21 14:44:40|978.92|976.52|978.92|976.52|979.41|977.01|978.92|976.52|0
1655822690000|2022-06-21 14:44:50|979.16|976.76|979.41|977.01|979.41|977.01|978.92|976.52|0
1655822700000|2022-06-21 14:45:00|978.92|976.52|979.66|977.26|979.66|977.26|978.42|976.02|0
1655822710000|2022-06-21 14:45:10|979.91|977.51|980.4|978|980.4|978|979.66|977.26|0
1655822720000|2022-06-21 14:45:20|980.65|978.25|980.4|978|980.65|978.25|980.4|978|0
1655822730000|2022-06-21 14:45:30|980.65|978.25|980.4|978|980.65|978.25|980.16|977.76|0
1655822740000|2022-06-21 14:45:40|979.91|977.51|979.66|977.26|979.91|977.51|979.54|977.14|0
1655822750000|2022-06-21 14:45:50|979.54|977.14|978.17|975.77|979.54|977.14|978.17|975.77|0
1655822760000|2022-06-21 14:46:00|978.05|975.65|977.18|974.78|978.05|975.65|976.93|974.53|0
1655822770000|2022-06-21 14:46:10|976.93|974.53|975.94|973.54|976.93|974.53|975.94|973.54|0
1655822780000|2022-06-21 14:46:20|976.68|974.28|976.68|974.28|976.68|974.28|976.19|973.79|0
1655822790000|2022-06-21 14:46:30|976.43|974.03|976.68|974.28|976.68|974.28|976.19|973.79|0
1655822800000|2022-06-21 14:46:40|976.43|974.03|976.43|974.03|976.43|974.03|976.43|974.03|0
1655822810000|2022-06-21 14:46:50|976.68|974.28|976.68|974.28|976.93|974.53|976.68|974.28|0
1655822820000|2022-06-21 14:47:00|976.43|974.03|977.43|975.03|977.43|975.03|976.43|974.03|0
1655822830000|2022-06-21 14:47:10|977.18|974.78|977.18|974.78|977.43|975.03|976.93|974.53|0
1655822840000|2022-06-21 14:47:20|976.68|974.28|976.68|974.28|976.93|974.53|976.68|974.28|0
1655822850000|2022-06-21 14:47:30|976.93|974.53|976.19|973.79|976.93|974.53|976.19|973.79|0
1655822860000|2022-06-21 14:47:40|975.94|973.54|975.69|973.29|976.19|973.79|975.69|973.29|0
1655822870000|2022-06-21 14:47:50|976.19|973.79|976.68|974.28|976.68|974.28|976.19|973.79|0
1655822880000|2022-06-21 14:48:00|976.43|974.03|976.43|974.03|976.43|974.03|976.32|973.92|0
1655822890000|2022-06-21 14:48:10|976.68|974.28|976.43|974.03|976.68|974.28|976.19|973.79|0
1655822900000|2022-06-21 14:48:20|976.19|973.79|975.94|973.54|976.19|973.79|975.69|973.29|0
1655822910000|2022-06-21 14:48:30|975.69|973.29|975.69|973.29|975.94|973.54|975.69|973.29|0
1655822920000|2022-06-21 14:48:40|975.19|972.79|974.7|972.3|975.19|972.79|974.7|972.3|0
1655822930000|2022-06-21 14:48:50|974.45|972.05|974.45|972.05|974.45|972.05|974.2|971.8|0
1655822940000|2022-06-21 14:49:00|974.7|972.3|975.69|973.29|975.69|973.29|974.7|972.3|0
1655822950000|2022-06-21 14:49:10|976.19|973.79|976.43|974.03|976.43|974.03|975.94|973.54|0
1655822960000|2022-06-21 14:49:20|976.19|973.79|976.43|974.03|976.43|974.03|975.94|973.54|0
1655822970000|2022-06-21 14:49:30|976.19|973.79|976.19|973.79|976.43|974.03|976.19|973.79|0
1655822980000|2022-06-21 14:49:40|975.94|973.54|976.43|974.03|976.43|974.03|975.94|973.54|0
1655822990000|2022-06-21 14:49:50|976.19|973.79|975.95|973.55|976.43|974.03|975.94|973.54|0
1655823000000|2022-06-21 14:50:00|975.7|973.3|975.21|972.81|975.7|973.3|975.21|972.81|0
1655823010000|2022-06-21 14:50:10|974.96|972.56|974.71|972.31|974.96|972.56|974.71|972.31|0
1655823020000|2022-06-21 14:50:20|974.46|972.06|975.95|973.55|975.95|973.55|974.46|972.06|0
1655823030000|2022-06-21 14:50:30|975.7|973.3|974.96|972.56|975.7|973.3|974.96|972.56|0
1655823040000|2022-06-21 14:50:40|975.21|972.81|974.96|972.56|975.46|973.06|974.96|972.56|0
1655823050000|2022-06-21 14:50:50|975.21|972.81|974.46|972.06|975.21|972.81|974.46|972.06|0
1655823060000|2022-06-21 14:51:00|974.71|972.31|975.21|972.81|975.21|972.81|974.71|972.31|0
1655823070000|2022-06-21 14:51:10|974.96|972.56|975.7|973.3|975.7|973.3|974.96|972.56|0
1655823080000|2022-06-21 14:51:20|975.21|972.81|975.95|973.55|975.95|973.55|975.21|972.81|0
1655823090000|2022-06-21 14:51:30|975.7|973.3|975.46|973.06|975.95|973.55|975.46|973.06|0
1655823100000|2022-06-21 14:51:40|975.21|972.81|974.71|972.31|975.21|972.81|974.71|972.31|0
1655823110000|2022-06-21 14:51:50|975.21|972.81|975.21|972.81|975.21|972.81|974.96|972.56|0
1655823120000|2022-06-21 14:52:00|974.71|972.31|974.59|972.19|974.71|972.31|974.59|972.19|0
1655823130000|2022-06-21 14:52:10|974.71|972.31|974.71|972.31|974.71|972.31|974.59|972.19|0
1655823140000|2022-06-21 14:52:20|974.34|971.94|974.71|972.31|974.71|972.31|974.22|971.82|0
1655823150000|2022-06-21 14:52:30|974.46|972.06|974.96|972.56|974.96|972.56|974.46|972.06|0
1655823160000|2022-06-21 14:52:40|974.46|972.06|974.22|971.82|974.59|972.19|974.22|971.82|0
1655823170000|2022-06-21 14:52:50|973.97|971.57|973.72|971.32|973.97|971.57|973.72|971.32|0
1655823180000|2022-06-21 14:53:00|973.47|971.07|973.47|971.07|973.47|971.07|973.22|970.82|0
1655823190000|2022-06-21 14:53:10|973.97|971.57|973.47|971.07|973.97|971.57|973.47|971.07|0
1655823200000|2022-06-21 14:53:20|973.22|970.82|973.72|971.32|973.72|971.32|973.22|970.82|0
1655823210000|2022-06-21 14:53:30|973.47|971.07|973.47|971.07|973.47|971.07|973.47|971.07|0
1655823220000|2022-06-21 14:53:40|973.97|971.57|974.71|972.31|974.71|972.31|973.97|971.57|0
1655823230000|2022-06-21 14:53:50|975.21|972.81|974.46|972.06|975.21|972.81|974.22|971.82|0
1655823240000|2022-06-21 14:54:00|974.71|972.31|975.21|972.81|975.21|972.81|974.71|972.31|0
1655823250000|2022-06-21 14:54:10|975.46|973.06|975.21|972.81|975.46|973.06|975.21|972.81|0
1655823260000|2022-06-21 14:54:20|975.7|973.3|974.96|972.56|975.7|973.3|974.96|972.56|0
1655823270000|2022-06-21 14:54:30|974.71|972.31|974.71|972.31|974.71|972.31|974.46|972.06|0
1655823280000|2022-06-21 14:54:40|974.46|972.06|974.22|971.82|974.46|972.06|974.22|971.82|0
1655823290000|2022-06-21 14:54:50|973.72|971.32|973.72|971.32|973.97|971.57|973.72|971.32|0
1655823300000|2022-06-21 14:55:00|973.97|971.57|973.47|971.07|973.97|971.57|973.47|971.07|0
1655823310000|2022-06-21 14:55:10|973.22|970.82|972.48|970.08|973.22|970.82|972.48|970.08|0
1655823320000|2022-06-21 14:55:20|972.98|970.58|972.73|970.33|972.98|970.58|972.73|970.33|0
1655823330000|2022-06-21 14:55:30|972.98|970.58|972.98|970.58|972.98|970.58|972.73|970.33|0
1655823340000|2022-06-21 14:55:40|972.73|970.33|972.23|969.83|972.73|970.33|972.23|969.83|0
1655823350000|2022-06-21 14:55:50|972.98|970.58|972.98|970.58|972.98|970.58|972.48|970.08|0
1655823360000|2022-06-21 14:56:00|972.73|970.33|973.22|970.82|973.22|970.82|972.73|970.33|0
1655823370000|2022-06-21 14:56:10|973.47|971.07|973.97|971.57|973.97|971.57|973.47|971.07|0
1655823380000|2022-06-21 14:56:20|973.72|971.32|973.22|970.82|973.72|971.32|973.22|970.82|0
1655823390000|2022-06-21 14:56:30|973.47|971.07|974.22|971.82|974.22|971.82|973.47|971.07|0
1655823400000|2022-06-21 14:56:40|973.97|971.57|974.46|972.06|974.71|972.31|973.97|971.57|0
1655823410000|2022-06-21 14:56:50|974.59|972.19|974.22|971.82|974.59|972.19|974.22|971.82|0
1655823420000|2022-06-21 14:57:00|973.97|971.57|974.22|971.82|974.46|972.06|973.97|971.57|0
1655823430000|2022-06-21 14:57:10|973.97|971.57|974.22|971.82|974.46|972.06|973.97|971.57|0
1655823440000|2022-06-21 14:57:20|973.72|971.32|974.22|971.82|974.46|972.06|973.72|971.32|0
1655823450000|2022-06-21 14:57:30|974.46|972.06|974.46|972.06|974.71|972.31|974.46|972.06|0
1655823460000|2022-06-21 14:57:40|974.34|971.94|973.72|971.32|974.46|972.06|973.72|971.32|0
1655823470000|2022-06-21 14:57:50|973.47|971.07|973.47|971.07|973.47|971.07|973.22|970.82|0
1655823480000|2022-06-21 14:58:00|973.22|970.82|973.22|970.82|973.22|970.82|972.98|970.58|0
1655823490000|2022-06-21 14:58:10|972.98|970.58|972.73|970.33|972.98|970.58|972.73|970.33|0
1655823500000|2022-06-21 14:58:20|972.98|970.58|973.22|970.82|973.22|970.82|972.73|970.33|0
1655823510000|2022-06-21 14:58:30|972.73|970.33|972.98|970.58|972.98|970.58|972.48|970.08|0
1655823520000|2022-06-21 14:58:40|972.73|970.33|972.73|970.33|972.98|970.58|972.73|970.33|0
1655823530000|2022-06-21 14:58:50|972.98|970.58|972.73|970.33|972.98|970.58|972.73|970.33|0
1655823540000|2022-06-21 14:59:00|972.98|970.58|971.98|969.58|972.98|970.58|971.98|969.58|0
1655823550000|2022-06-21 14:59:10|971.74|969.34|971.74|969.34|971.98|969.58|971.74|969.34|0
1655823560000|2022-06-21 14:59:20|971.49|969.09|971.49|969.09|971.49|969.09|971.24|968.84|0
1655823570000|2022-06-21 14:59:30|971.25|968.85|971.25|968.85|971.49|969.09|971.25|968.85|0
1655823580000|2022-06-21 14:59:40|971|968.6|972.03|969.63|972.24|969.84|971|968.6|0
1655823590000|2022-06-21 14:59:50|972.28|969.88|972.53|970.13|972.53|970.13|972.28|969.88|0
1655823600000|2022-06-21 15:00:00|972.77|970.37|973.52|971.12|973.52|971.12|972.53|970.13|0
1655823610000|2022-06-21 15:00:10|972.77|970.37|973.52|971.12|973.52|971.12|972.77|970.37|0
1655823620000|2022-06-21 15:00:20|973.77|971.37|974.01|971.61|974.01|971.61|973.77|971.37|0
1655823630000|2022-06-21 15:00:30|973.52|971.12|974.26|971.86|974.26|971.86|973.52|971.12|0
1655823640000|2022-06-21 15:00:40|973.77|971.37|974.51|972.11|974.51|972.11|973.52|971.12|0
1655823650000|2022-06-21 15:00:50|974.26|971.86|974.01|971.61|974.26|971.86|973.77|971.37|0
1655823660000|2022-06-21 15:01:00|974.26|971.86|974.01|971.61|974.51|972.11|974.01|971.61|0
1655823670000|2022-06-21 15:01:10|974.26|971.86|974.26|971.86|974.51|972.11|974.26|971.86|0
1655823680000|2022-06-21 15:01:20|974.01|971.61|974.51|972.11|974.51|972.11|974.01|971.61|0
1655823690000|2022-06-21 15:01:30|974.76|972.36|975.01|972.61|975.01|972.61|974.76|972.36|0
1655823700000|2022-06-21 15:01:40|974.51|972.11|974.26|971.86|974.51|972.11|974.26|971.86|0
1655823710000|2022-06-21 15:01:50|974.51|972.11|973.52|971.12|974.51|972.11|973.52|971.12|0
1655823720000|2022-06-21 15:02:00|973.77|971.37|974.26|971.86|974.51|972.11|973.77|971.37|0
1655823730000|2022-06-21 15:02:10|974.51|972.11|973.52|971.12|974.51|972.11|973.52|971.12|0
1655823740000|2022-06-21 15:02:20|973.77|971.37|974.51|972.11|974.51|972.11|973.77|971.37|0
1655823750000|2022-06-21 15:02:30|974.26|971.86|973.27|970.87|974.26|971.86|973.27|970.87|0
1655823760000|2022-06-21 15:02:40|973.52|971.12|972.77|970.37|973.77|971.37|972.77|970.37|0
1655823770000|2022-06-21 15:02:50|972.9|970.5|973.02|970.62|973.02|970.62|972.9|970.5|0
1655823780000|2022-06-21 15:03:00|972.77|970.37|972.28|969.88|972.77|970.37|972.28|969.88|0
1655823790000|2022-06-21 15:03:10|972.53|970.13|972.53|970.13|973.02|970.62|972.53|970.13|0
1655823800000|2022-06-21 15:03:20|973.02|970.62|972.03|969.63|973.02|970.62|972.03|969.63|0
1655823810000|2022-06-21 15:03:30|971.53|969.13|971.29|968.89|971.53|969.13|971.04|968.64|0
1655823820000|2022-06-21 15:03:40|971.78|969.38|971.78|969.38|971.78|969.38|971.78|969.38|0
1655823830000|2022-06-21 15:03:50|971.66|969.26|972.03|969.63|972.03|969.63|971.66|969.26|0
1655823840000|2022-06-21 15:04:00|972.16|969.76|972.03|969.63|972.16|969.76|971.53|969.13|0
1655823850000|2022-06-21 15:04:10|971.91|969.51|972.03|969.63|972.03|969.63|971.78|969.38|0
1655823860000|2022-06-21 15:04:20|972.28|969.88|971.78|969.38|972.28|969.88|971.78|969.38|0
1655823870000|2022-06-21 15:04:30|971.53|969.13|971.78|969.38|971.78|969.38|971.53|969.13|0
1655823880000|2022-06-21 15:04:40|972.03|969.63|971.78|969.38|972.03|969.63|971.78|969.38|0
1655823890000|2022-06-21 15:04:50|971.53|969.13|971.53|969.13|971.53|969.13|971.29|968.89|0
1655823900000|2022-06-21 15:05:00|972.03|969.63|972.28|969.88|972.28|969.88|972.03|969.63|0
1655823910000|2022-06-21 15:05:10|972.53|970.13|973.27|970.87|973.52|971.12|972.53|970.13|0
1655823920000|2022-06-21 15:05:20|973.52|971.12|973.27|970.87|973.52|971.12|973.02|970.62|0
1655823930000|2022-06-21 15:05:30|972.77|970.37|973.52|971.12|973.52|971.12|972.77|970.37|0
1655823940000|2022-06-21 15:05:40|973.27|970.87|973.27|970.87|973.27|970.87|972.9|970.5|0
1655823950000|2022-06-21 15:05:50|973.52|971.12|973.27|970.87|973.52|971.12|973.02|970.62|0
1655823960000|2022-06-21 15:06:00|973.52|971.12|974.26|971.86|974.26|971.86|973.52|971.12|0
1655823970000|2022-06-21 15:06:10|974.01|971.61|975.01|972.61|975.01|972.61|974.01|971.61|0
1655823980000|2022-06-21 15:06:20|975.25|972.85|975.25|972.85|975.5|973.1|975.01|972.61|0
1655823990000|2022-06-21 15:06:30|974.51|972.11|975.5|973.1|975.5|973.1|974.51|972.11|0
1655824000000|2022-06-21 15:06:40|975.25|972.85|975.01|972.61|975.25|972.85|975.01|972.61|0
1655824010000|2022-06-21 15:06:50|974.76|972.36|975.5|973.1|975.5|973.1|974.76|972.36|0
1655824020000|2022-06-21 15:07:00|975.25|972.85|975.25|972.85|975.5|973.1|975.25|972.85|0
1655824030000|2022-06-21 15:07:10|975.01|972.61|975.01|972.61|975.25|972.85|975.01|972.61|0
1655824040000|2022-06-21 15:07:20|974.51|972.11|974.76|972.36|975.01|972.61|974.51|972.11|0
1655824050000|2022-06-21 15:07:30|974.51|972.11|975.25|972.85|975.25|972.85|974.51|972.11|0
1655824060000|2022-06-21 15:07:40|975.01|972.61|974.76|972.36|975.25|972.85|974.76|972.36|0
1655824070000|2022-06-21 15:07:50|974.51|972.11|974.26|971.86|974.51|972.11|974.26|971.86|0
1655824080000|2022-06-21 15:08:00|974.01|971.61|974.26|971.86|974.51|972.11|974.01|971.61|0
1655824090000|2022-06-21 15:08:10|974.01|971.61|973.77|971.37|974.01|971.61|973.77|971.37|0
1655824100000|2022-06-21 15:08:20|974.01|971.61|974.01|971.61|974.26|971.86|974.01|971.61|0
1655824110000|2022-06-21 15:08:30|974.26|971.86|973.52|971.12|974.26|971.86|973.52|971.12|0
1655824120000|2022-06-21 15:08:40|973.27|970.87|972.77|970.37|973.27|970.87|972.53|970.13|0
1655824130000|2022-06-21 15:08:50|973.02|970.62|972.53|970.13|973.02|970.62|972.53|970.13|0
1655824140000|2022-06-21 15:09:00|973.02|970.62|973.27|970.87|973.27|970.87|972.77|970.37|0
1655824150000|2022-06-21 15:09:10|973.4|971|973.77|971.37|973.77|971.37|973.4|971|0
1655824160000|2022-06-21 15:09:20|974.26|971.86|974.51|972.11|974.51|972.11|974.26|971.86|0
1655824170000|2022-06-21 15:09:30|974.76|972.36|975.01|972.61|975.01|972.61|974.51|972.11|0
1655824180000|2022-06-21 15:09:40|975.5|973.1|975.01|972.61|975.5|973.1|974.76|972.36|0
1655824190000|2022-06-21 15:09:50|974.76|972.36|974.01|971.61|974.76|972.36|974.01|971.61|0
1655824200000|2022-06-21 15:10:00|973.77|971.37|974.01|971.61|974.01|971.61|973.52|971.12|0
1655824210000|2022-06-21 15:10:10|973.77|971.37|974.01|971.61|974.01|971.61|973.77|971.37|0
1655824220000|2022-06-21 15:10:20|974.26|971.86|975.25|972.85|975.25|972.85|974.26|971.86|0
1655824230000|2022-06-21 15:10:30|975.5|973.1|974.76|972.36|975.5|973.1|974.76|972.36|0
1655824240000|2022-06-21 15:10:40|975.01|972.61|975.25|972.85|975.25|972.85|974.76|972.36|0
1655824250000|2022-06-21 15:10:50|975.5|973.1|975.25|972.85|975.5|973.1|975.25|972.85|0
1655824260000|2022-06-21 15:11:00|975.01|972.61|975.01|972.61|975.01|972.61|974.76|972.36|0
1655824270000|2022-06-21 15:11:10|974.76|972.36|975.25|972.85|975.25|972.85|974.76|972.36|0
1655824280000|2022-06-21 15:11:20|975.38|972.98|975.75|973.35|975.75|973.35|975.38|972.98|0
1655824290000|2022-06-21 15:11:30|976.25|973.85|976.99|974.59|976.99|974.59|976.25|973.85|0
1655824300000|2022-06-21 15:11:40|977.73|975.33|977.73|975.33|977.73|975.33|977.24|974.84|0
1655824310000|2022-06-21 15:11:50|977.98|975.58|978.23|975.83|978.23|975.83|977.98|975.58|0
1655824320000|2022-06-21 15:12:00|978.48|976.08|979.22|976.82|979.22|976.82|978.48|976.08|0
1655824330000|2022-06-21 15:12:10|979.47|977.07|979.47|977.07|979.47|977.07|979.22|976.82|0
1655824340000|2022-06-21 15:12:20|979.1|976.7|979.47|977.07|979.47|977.07|979.1|976.7|0
1655824350000|2022-06-21 15:12:30|979.72|977.32|978.97|976.57|979.97|977.57|978.97|976.57|0
1655824360000|2022-06-21 15:12:40|979.47|977.07|979.22|976.82|979.47|977.07|978.97|976.57|0
1655824370000|2022-06-21 15:12:50|979.47|977.07|979.72|977.32|979.72|977.32|979.47|977.07|0
1655824380000|2022-06-21 15:13:00|979.97|977.57|979.1|976.7|979.97|977.57|978.72|976.32|0
1655824390000|2022-06-21 15:13:10|979.72|977.32|978.97|976.57|979.72|977.32|978.97|976.57|0
1655824400000|2022-06-21 15:13:20|978.72|976.32|979.47|977.07|979.47|977.07|978.72|976.32|0
1655824410000|2022-06-21 15:13:30|978.72|976.32|978.97|976.57|978.97|976.57|978.72|976.32|0
1655824420000|2022-06-21 15:13:40|978.72|976.32|979.22|976.82|979.22|976.82|978.72|976.32|0
1655824430000|2022-06-21 15:13:50|979.47|977.07|979.22|976.82|979.47|977.07|978.97|976.57|0
1655824440000|2022-06-21 15:14:00|979.72|977.32|979.22|976.82|979.72|977.32|978.97|976.57|0
1655824450000|2022-06-21 15:14:10|978.97|976.57|978.97|976.57|979.22|976.82|978.97|976.57|0
1655824460000|2022-06-21 15:14:20|979.47|977.07|979.47|977.07|979.47|977.07|979.22|976.82|0
1655824470000|2022-06-21 15:14:30|979.72|977.32|979.47|977.07|979.72|977.32|979.47|977.07|0
1655824480000|2022-06-21 15:14:40|979.72|977.32|979.22|976.82|979.72|977.32|979.22|976.82|0
1655824490000|2022-06-21 15:14:50|978.97|976.57|979.22|976.82|979.22|976.82|978.72|976.32|0
1655824500000|2022-06-21 15:15:00|979.72|977.32|980.21|977.81|980.21|977.81|979.72|977.32|0
1655824510000|2022-06-21 15:15:10|979.96|977.56|979.96|977.56|979.96|977.56|979.72|977.32|0
1655824520000|2022-06-21 15:15:20|979.72|977.32|979.72|977.32|979.72|977.32|979.72|977.32|0
1655824530000|2022-06-21 15:15:30|979.47|977.07|979.22|976.82|979.47|977.07|979.22|976.82|0
1655824540000|2022-06-21 15:15:40|978.72|976.32|978.48|976.08|978.97|976.57|978.48|976.08|0
1655824550000|2022-06-21 15:15:50|978.23|975.83|977.98|975.58|978.23|975.83|977.98|975.58|0
1655824560000|2022-06-21 15:16:00|977.73|975.33|977.24|974.84|977.73|975.33|977.24|974.84|0
1655824570000|2022-06-21 15:16:10|976.99|974.59|976.74|974.34|976.99|974.59|976.74|974.34|0
1655824580000|2022-06-21 15:16:20|976.49|974.09|975.75|973.35|976.49|974.09|975.75|973.35|0
1655824590000|2022-06-21 15:16:30|975.25|972.85|975.01|972.61|975.25|972.85|974.89|972.49|0
1655824600000|2022-06-21 15:16:40|975.25|972.85|976|973.6|976.49|974.09|975.25|972.85|0
1655824610000|2022-06-21 15:16:50|976.24|973.84|976.74|974.34|976.74|974.34|976.24|973.84|0
1655824620000|2022-06-21 15:17:00|976.24|973.84|977.24|974.84|977.24|974.84|976.24|973.84|0
1655824630000|2022-06-21 15:17:10|976.74|974.34|977.24|974.84|977.24|974.84|976.74|974.34|0
1655824640000|2022-06-21 15:17:20|976.74|974.34|977.24|974.84|977.24|974.84|976.74|974.34|0
1655824650000|2022-06-21 15:17:30|977.73|975.33|977.98|975.58|977.98|975.58|977.48|975.08|0
1655824660000|2022-06-21 15:17:40|977.73|975.33|977.48|975.08|977.73|975.33|977.48|975.08|0
1655824670000|2022-06-21 15:17:50|977.24|974.84|977.24|974.84|977.24|974.84|976.99|974.59|0
1655824680000|2022-06-21 15:18:00|976.99|974.59|977.73|975.33|977.73|975.33|976.99|974.59|0
1655824690000|2022-06-21 15:18:10|978.48|976.08|979.47|977.07|979.47|977.07|978.48|976.08|0
1655824700000|2022-06-21 15:18:20|978.85|976.45|979.22|976.82|979.22|976.82|978.85|976.45|0
1655824710000|2022-06-21 15:18:30|979.47|977.07|978.97|976.57|979.47|977.07|978.97|976.57|0
1655824720000|2022-06-21 15:18:40|978.61|976.21|977.98|975.58|978.61|976.21|977.98|975.58|0
1655824730000|2022-06-21 15:18:50|977.73|975.33|977.98|975.58|977.98|975.58|977.48|975.08|0
1655824740000|2022-06-21 15:19:00|977.73|975.33|978.23|975.83|978.48|976.08|977.73|975.33|0
1655824750000|2022-06-21 15:19:10|977.98|975.58|978.23|975.83|978.23|975.83|977.98|975.58|0
1655824760000|2022-06-21 15:19:20|978.36|975.96|978.23|975.83|978.48|976.08|978.23|975.83|0
1655824770000|2022-06-21 15:19:30|978.72|976.32|977.98|975.58|978.72|976.32|977.98|975.58|0
1655824780000|2022-06-21 15:19:40|977.48|975.08|977.48|975.08|977.73|975.33|977.48|975.08|0
1655824790000|2022-06-21 15:19:50|977.73|975.33|977.98|975.58|977.98|975.58|977.73|975.33|0
1655824800000|2022-06-21 15:20:00|977.48|975.08|977.48|975.08|977.98|975.58|977.48|975.08|0
1655824810000|2022-06-21 15:20:10|977.24|974.84|976.99|974.59|977.24|974.84|976.99|974.59|0
1655824820000|2022-06-21 15:20:20|976.74|974.34|976.24|973.84|976.74|974.34|976.24|973.84|0
1655824830000|2022-06-21 15:20:30|976.49|974.09|976|973.6|976.74|974.34|976|973.6|0
1655824840000|2022-06-21 15:20:40|976.24|973.84|977.24|974.84|977.24|974.84|976.24|973.84|0
1655824850000|2022-06-21 15:20:50|976.99|974.59|976.99|974.59|976.99|974.59|976.74|974.34|0
1655824860000|2022-06-21 15:21:00|977.24|974.84|978.23|975.83|978.23|975.83|977.24|974.84|0
1655824870000|2022-06-21 15:21:10|978.48|976.08|978.48|976.08|978.48|976.08|978.23|975.83|0
1655824880000|2022-06-21 15:21:20|978.72|976.32|978.48|976.08|978.72|976.32|978.48|976.08|0
1655824890000|2022-06-21 15:21:30|977.98|975.58|977.48|975.08|978.48|976.08|977.48|975.08|0
1655824900000|2022-06-21 15:21:40|977.24|974.84|977.98|975.58|977.98|975.58|977.24|974.84|0
1655824910000|2022-06-21 15:21:50|978.23|975.83|978.72|976.32|978.72|976.32|978.23|975.83|0
1655824920000|2022-06-21 15:22:00|978.97|976.57|978.97|976.57|979.22|976.82|978.97|976.57|0
1655824930000|2022-06-21 15:22:10|979.22|976.82|977.73|975.33|979.22|976.82|977.73|975.33|0
1655824940000|2022-06-21 15:22:20|978.23|975.83|978.23|975.83|978.97|976.57|978.23|975.83|0
1655824950000|2022-06-21 15:22:30|978.48|976.08|978.97|976.57|978.97|976.57|978.48|976.08|0
1655824960000|2022-06-21 15:22:40|979.22|976.82|979.72|977.32|979.72|977.32|978.97|976.57|0
1655824970000|2022-06-21 15:22:50|980.21|977.81|980.21|977.81|980.21|977.81|980.21|977.81|0
1655824980000|2022-06-21 15:23:00|980.46|978.06|981.2|978.8|981.2|978.8|980.46|978.06|0
1655824990000|2022-06-21 15:23:10|980.46|978.06|980.46|978.06|980.46|978.06|979.96|977.56|0
1655825000000|2022-06-21 15:23:20|980.96|978.56|980.71|978.31|980.96|978.56|980.71|978.31|0
1655825010000|2022-06-21 15:23:30|980.96|978.56|980.96|978.56|980.96|978.56|980.96|978.56|0
1655825020000|2022-06-21 15:23:40|980.71|978.31|980.96|978.56|981.09|978.69|980.71|978.31|0
1655825030000|2022-06-21 15:23:50|981.45|979.05|981.7|979.3|981.7|979.3|981.2|978.8|0
1655825040000|2022-06-21 15:24:00|981.45|979.05|982.2|979.8|982.2|979.8|981.45|979.05|0
1655825050000|2022-06-21 15:24:10|981.95|979.55|982.2|979.8|982.69|980.29|981.95|979.55|0
1655825060000|2022-06-21 15:24:20|981.95|979.55|981.45|979.05|981.95|979.55|981.45|979.05|0
1655825070000|2022-06-21 15:24:30|981.7|979.3|981.2|978.8|981.7|979.3|981.2|978.8|0
1655825080000|2022-06-21 15:24:40|981.7|979.3|981.2|978.8|981.7|979.3|981.2|978.8|0
1655825090000|2022-06-21 15:24:50|981.45|979.05|981.7|979.3|981.7|979.3|981.2|978.8|0
1655825100000|2022-06-21 15:25:00|981.45|979.05|981.2|978.8|981.95|979.55|981.2|978.8|0
1655825110000|2022-06-21 15:25:10|981.09|978.69|981.2|978.8|981.2|978.8|981.09|978.69|0
1655825120000|2022-06-21 15:25:20|981.45|979.05|982.45|980.05|982.45|980.05|981.45|979.05|0
1655825130000|2022-06-21 15:25:30|982.2|979.8|981.95|979.55|982.2|979.8|981.7|979.3|0
1655825140000|2022-06-21 15:25:40|981.7|979.3|981.95|979.55|981.95|979.55|981.7|979.3|0
1655825150000|2022-06-21 15:25:50|981.7|979.3|981.2|978.8|981.7|979.3|981.2|978.8|0
1655825160000|2022-06-21 15:26:00|981.09|978.69|980.96|978.56|981.2|978.8|980.96|978.56|0
1655825170000|2022-06-21 15:26:10|980.46|978.06|980.71|978.31|981.2|978.8|980.46|978.06|0
1655825180000|2022-06-21 15:26:20|980.96|978.56|979.96|977.56|980.96|978.56|979.96|977.56|0
1655825190000|2022-06-21 15:26:30|980.21|977.81|980.46|978.06|980.46|978.06|980.21|977.81|0
1655825200000|2022-06-21 15:26:40|979.96|977.56|979.47|977.07|979.96|977.56|979.47|977.07|0
1655825210000|2022-06-21 15:26:50|979.72|977.32|979.96|977.56|979.96|977.56|979.72|977.32|0
1655825220000|2022-06-21 15:27:00|980.46|978.06|980.21|977.81|980.46|978.06|980.21|977.81|0
1655825230000|2022-06-21 15:27:10|980.46|978.06|980.96|978.56|980.96|978.56|980.46|978.06|0
1655825240000|2022-06-21 15:27:20|980.21|977.81|980.71|978.31|980.71|978.31|980.21|977.81|0
1655825250000|2022-06-21 15:27:30|980.96|978.56|980.96|978.56|980.96|978.56|980.96|978.56|0
1655825260000|2022-06-21 15:27:40|980.71|978.31|981.2|978.8|981.2|978.8|980.71|978.31|0
1655825270000|2022-06-21 15:27:50|981.45|979.05|981.95|979.55|981.95|979.55|981.33|978.93|0
1655825280000|2022-06-21 15:28:00|981.7|979.3|981.7|979.3|981.95|979.55|981.7|979.3|0
1655825290000|2022-06-21 15:28:10|981.95|979.55|982.08|979.68|982.2|979.8|981.95|979.55|0
1655825300000|2022-06-21 15:28:20|982.2|979.8|981.45|979.05|982.2|979.8|981.45|979.05|0
1655825310000|2022-06-21 15:28:30|981.2|978.8|981.45|979.05|981.45|979.05|981.2|978.8|0
1655825320000|2022-06-21 15:28:40|981.2|978.8|981.2|978.8|981.2|978.8|981.09|978.69|0
1655825330000|2022-06-21 15:28:50|981.45|979.05|981.45|979.05|981.45|979.05|981.2|978.8|0
1655825340000|2022-06-21 15:29:00|981.58|979.18|981.2|978.8|981.58|979.18|981.2|978.8|0
1655825350000|2022-06-21 15:29:10|981.33|978.93|981.45|979.05|981.45|979.05|981.2|978.8|0
1655825360000|2022-06-21 15:29:20|981.2|978.8|981.7|979.3|981.7|979.3|981.2|978.8|0
1655825370000|2022-06-21 15:29:30|981.45|979.05|981.7|979.3|981.7|979.3|981.45|979.05|0
1655825380000|2022-06-21 15:29:40|981.45|979.05|981.7|979.3|981.7|979.3|981.45|979.05|0
1655825390000|2022-06-21 15:29:50|981.95|979.55|981.7|979.3|981.95|979.55|981.45|979.05|0
1655825400000|2022-06-21 15:30:00|981.45|979.05|981.2|978.8|981.7|979.3|981.2|978.8|0
1655825410000|2022-06-21 15:30:10|981.7|979.3|981.7|979.3|981.7|979.3|981.7|979.3|0
1655825420000|2022-06-21 15:30:20|981.95|979.55|981.45|979.05|981.95|979.55|981.45|979.05|0
1655825430000|2022-06-21 15:30:30|981.2|978.8|981.7|979.3|981.7|979.3|981.2|978.8|0
1655825440000|2022-06-21 15:30:40|981.45|979.05|981.45|979.05|981.45|979.05|981.45|979.05|0
1655825450000|2022-06-21 15:30:50|981.7|979.3|981.2|978.8|981.95|979.55|981.2|978.8|0
1655825460000|2022-06-21 15:31:00|980.96|978.56|979.96|977.56|980.96|978.56|979.96|977.56|0
1655825470000|2022-06-21 15:31:10|979.72|977.32|979.47|977.07|979.72|977.32|979.22|976.82|0
1655825480000|2022-06-21 15:31:20|979.22|976.82|979.96|977.56|979.96|977.56|979.22|976.82|0
1655825490000|2022-06-21 15:31:30|979.72|977.32|980.46|978.06|980.46|978.06|979.72|977.32|0
1655825500000|2022-06-21 15:31:40|980.21|977.81|979.72|977.32|980.21|977.81|979.47|977.07|0
1655825510000|2022-06-21 15:31:50|979.96|977.56|979.72|977.32|979.96|977.56|979.47|977.07|0
1655825520000|2022-06-21 15:32:00|979.47|977.07|979.72|977.32|979.72|977.32|979.47|977.07|0
1655825530000|2022-06-21 15:32:10|979.96|977.56|980.21|977.81|980.21|977.81|979.96|977.56|0
1655825540000|2022-06-21 15:32:20|980.46|978.06|979.96|977.56|980.71|978.31|979.96|977.56|0
1655825550000|2022-06-21 15:32:30|980.21|977.81|980.21|977.81|980.21|977.81|979.96|977.56|0
1655825560000|2022-06-21 15:32:40|979.96|977.56|979.72|977.32|979.96|977.56|979.47|977.07|0
1655825570000|2022-06-21 15:32:50|979.47|977.07|980.21|977.81|980.21|977.81|979.47|977.07|0
1655825580000|2022-06-21 15:33:00|979.96|977.56|979.47|977.07|979.96|977.56|979.22|976.82|0
1655825590000|2022-06-21 15:33:10|979.72|977.32|979.47|977.07|980.21|977.81|979.47|977.07|0
1655825600000|2022-06-21 15:33:20|979.72|977.32|979.22|976.82|979.72|977.32|979.22|976.82|0
1655825610000|2022-06-21 15:33:30|979.47|977.07|979.22|976.82|979.47|977.07|979.22|976.82|0
1655825620000|2022-06-21 15:33:40|979.47|977.07|979.22|976.82|979.47|977.07|979.1|976.7|0
1655825630000|2022-06-21 15:33:50|979.47|977.07|979.47|977.07|979.47|977.07|979.47|977.07|0
1655825640000|2022-06-21 15:34:00|979.22|976.82|980.46|978.06|980.46|978.06|979.22|976.82|0
1655825650000|2022-06-21 15:34:10|980.21|977.81|979.96|977.56|980.71|978.31|979.96|977.56|0
1655825660000|2022-06-21 15:34:20|979.72|977.32|979.22|976.82|979.72|977.32|979.22|976.82|0
1655825670000|2022-06-21 15:34:30|979.47|977.07|979.47|977.07|980.21|977.81|979.47|977.07|0
1655825680000|2022-06-21 15:34:40|979.72|977.32|979.96|977.56|979.96|977.56|979.72|977.32|0
1655825690000|2022-06-21 15:34:50|979.6|977.2|978.86|976.46|979.6|977.2|978.86|976.46|0
1655825700000|2022-06-21 15:35:00|978.65|976.25|978.89|976.49|979.39|976.99|978.65|976.25|0
1655825710000|2022-06-21 15:35:10|978.65|976.25|979.39|976.99|979.39|976.99|978.65|976.25|0
1655825720000|2022-06-21 15:35:20|979.64|977.24|979.39|976.99|979.64|977.24|979.39|976.99|0
1655825730000|2022-06-21 15:35:30|978.89|976.49|978.67|976.27|979.14|976.74|978.67|976.27|0
1655825740000|2022-06-21 15:35:40|978.17|975.77|977.92|975.52|978.42|976.02|977.92|975.52|0
1655825750000|2022-06-21 15:35:50|977.42|975.02|977.67|975.27|977.67|975.27|977.18|974.78|0
1655825760000|2022-06-21 15:36:00|977.42|975.02|978.67|976.27|978.67|976.27|977.42|975.02|0
1655825770000|2022-06-21 15:36:10|979.16|976.76|980.65|978.25|980.65|978.25|979.16|976.76|0
1655825780000|2022-06-21 15:36:20|981.15|978.75|980.4|978|981.39|978.99|980.4|978|0
1655825790000|2022-06-21 15:36:30|980.65|978.25|981.15|978.75|981.89|979.49|980.65|978.25|0
1655825800000|2022-06-21 15:36:40|981.89|979.49|982.39|979.99|982.39|979.99|981.89|979.49|0
1655825810000|2022-06-21 15:36:50|983.13|980.73|983.13|980.73|983.38|980.98|983.13|980.73|0
1655825820000|2022-06-21 15:37:00|983.38|980.98|983.38|980.98|983.63|981.23|983.38|980.98|0
1655825830000|2022-06-21 15:37:10|983.13|980.73|982.39|979.99|983.13|980.73|981.89|979.49|0
1655825840000|2022-06-21 15:37:20|983.13|980.73|983.38|980.98|983.38|980.98|983.13|980.73|0
1655825850000|2022-06-21 15:37:30|983.63|981.23|984.12|981.72|984.12|981.72|983.38|980.98|0
1655825860000|2022-06-21 15:37:40|984.62|982.22|984.62|982.22|985.12|982.72|984.37|981.97|0
1655825870000|2022-06-21 15:37:50|984.87|982.47|985.37|982.97|985.37|982.97|984.87|982.47|0
1655825880000|2022-06-21 15:38:00|985.61|983.21|985.61|983.21|985.61|983.21|985.61|983.21|0
1655825890000|2022-06-21 15:38:10|985.86|983.46|985.37|982.97|985.86|983.46|985.12|982.72|0
1655825900000|2022-06-21 15:38:20|985.12|982.72|985.12|982.72|985.61|983.21|985.12|982.72|0
1655825910000|2022-06-21 15:38:30|984.37|981.97|983.38|980.98|984.37|981.97|983.38|980.98|0
1655825920000|2022-06-21 15:38:40|984.62|982.22|985.12|982.72|985.12|982.72|984.62|982.22|0
1655825930000|2022-06-21 15:38:50|984.62|982.22|984.37|981.97|984.62|982.22|984.37|981.97|0
1655825940000|2022-06-21 15:39:00|984.87|982.47|984.62|982.22|984.87|982.47|983.88|981.48|0
1655825950000|2022-06-21 15:39:10|984.87|982.47|984.12|981.72|984.87|982.47|983.88|981.48|0
1655825960000|2022-06-21 15:39:20|983.88|981.48|984.37|981.97|984.62|982.22|983.88|981.48|0
1655825970000|2022-06-21 15:39:30|984.87|982.47|984.87|982.47|984.87|982.47|984.87|982.47|0
1655825980000|2022-06-21 15:39:40|984.62|982.22|985.37|982.97|985.37|982.97|984.62|982.22|0
1655825990000|2022-06-21 15:39:50|985.61|983.21|985.37|982.97|985.61|983.21|985.37|982.97|0
1655826000000|2022-06-21 15:40:00|985.61|983.21|985.86|983.46|985.86|983.46|985.61|983.21|0
1655826010000|2022-06-21 15:40:10|985.37|982.97|985.49|983.09|985.61|983.21|985.37|982.97|0
1655826020000|2022-06-21 15:40:20|986.11|983.71|986.61|984.21|986.61|984.21|985.86|983.46|0
1655826030000|2022-06-21 15:40:30|986.86|984.46|987.1|984.7|987.35|984.95|986.86|984.46|0
1655826040000|2022-06-21 15:40:40|987.35|984.95|986.86|984.46|987.35|984.95|986.86|984.46|0
1655826050000|2022-06-21 15:40:50|987.35|984.95|986.86|984.46|987.35|984.95|986.86|984.46|0
1655826060000|2022-06-21 15:41:00|987.1|984.7|987.1|984.7|987.35|984.95|987.1|984.7|0
1655826070000|2022-06-21 15:41:10|986.86|984.46|987.1|984.7|987.35|984.95|986.61|984.21|0
1655826080000|2022-06-21 15:41:20|986.36|983.96|985.86|983.46|986.36|983.96|985.86|983.46|0
1655826090000|2022-06-21 15:41:30|985.61|983.21|985.12|982.72|985.61|983.21|985.12|982.72|0
1655826100000|2022-06-21 15:41:40|984.87|982.47|984.12|981.72|984.87|982.47|984.12|981.72|0
1655826110000|2022-06-21 15:41:50|984.37|981.97|984.25|981.85|984.37|981.97|984.25|981.85|0
1655826120000|2022-06-21 15:42:00|984.12|981.72|982.64|980.24|984.12|981.72|982.64|980.24|0
1655826130000|2022-06-21 15:42:10|982.88|980.48|982.39|979.99|982.88|980.48|982.39|979.99|0
1655826140000|2022-06-21 15:42:20|982.64|980.24|982.88|980.48|982.88|980.48|982.64|980.24|0
1655826150000|2022-06-21 15:42:30|983.13|980.73|982.64|980.24|983.13|980.73|982.64|980.24|0
1655826160000|2022-06-21 15:42:40|982.39|979.99|982.88|980.48|982.88|980.48|982.39|979.99|0
1655826170000|2022-06-21 15:42:50|983.13|980.73|983.13|980.73|983.38|980.98|983.13|980.73|0
1655826180000|2022-06-21 15:43:00|982.88|980.48|983.13|980.73|983.38|980.98|982.88|980.48|0
1655826190000|2022-06-21 15:43:10|983.63|981.23|983.63|981.23|983.88|981.48|983.63|981.23|0
1655826200000|2022-06-21 15:43:20|983.88|981.48|983.63|981.23|983.88|981.48|983.63|981.23|0
1655826210000|2022-06-21 15:43:30|983.38|980.98|983.38|980.98|983.63|981.23|983.13|980.73|0
1655826220000|2022-06-21 15:43:40|983.13|980.73|983.13|980.73|983.38|980.98|982.88|980.48|0
1655826230000|2022-06-21 15:43:50|983.38|980.98|983.26|980.86|983.38|980.98|983.26|980.86|0
1655826240000|2022-06-21 15:44:00|983.38|980.98|983.63|981.23|983.63|981.23|983.38|980.98|0
1655826250000|2022-06-21 15:44:10|983.88|981.48|984.87|982.47|984.87|982.47|983.88|981.48|0
1655826260000|2022-06-21 15:44:20|985.12|982.72|985.37|982.97|985.37|982.97|985.12|982.72|0
1655826270000|2022-06-21 15:44:30|985.12|982.72|985.61|983.21|985.61|983.21|985.12|982.72|0
1655826280000|2022-06-21 15:44:40|985.86|983.46|985.86|983.46|985.86|983.46|985.61|983.21|0
1655826290000|2022-06-21 15:44:50|985.37|982.97|985.12|982.72|985.37|982.97|984.87|982.47|0
1655826300000|2022-06-21 15:45:00|984.87|982.47|985.37|982.97|985.37|982.97|984.62|982.22|0
1655826310000|2022-06-21 15:45:10|985.61|983.21|985.37|982.97|985.61|983.21|985.12|982.72|0
1655826320000|2022-06-21 15:45:20|985.61|983.21|986.49|984.09|986.49|984.09|985.61|983.21|0
1655826330000|2022-06-21 15:45:30|986.85|984.45|986.85|984.45|986.85|984.45|986.85|984.45|0
1655826340000|2022-06-21 15:45:40|987.1|984.7|988.1|985.7|988.1|985.7|987.1|984.7|0
1655826350000|2022-06-21 15:45:50|988.34|985.94|989.34|986.94|989.34|986.94|988.34|985.94|0
1655826360000|2022-06-21 15:46:00|989.09|986.69|988.1|985.7|989.09|986.69|988.1|985.7|0
1655826370000|2022-06-21 15:46:10|988.59|986.19|987.1|984.7|988.59|986.19|987.1|984.7|0
1655826380000|2022-06-21 15:46:20|986.61|984.21|986.61|984.21|987.1|984.7|986.61|984.21|0
1655826390000|2022-06-21 15:46:30|986.36|983.96|987.35|984.95|987.35|984.95|986.36|983.96|0
1655826400000|2022-06-21 15:46:40|987.1|984.7|986.11|983.71|987.1|984.7|986.11|983.71|0
1655826410000|2022-06-21 15:46:50|985.86|983.46|985.86|983.46|986.11|983.71|985.86|983.46|0
1655826420000|2022-06-21 15:47:00|986.36|983.96|986.85|984.45|986.85|984.45|986.36|983.96|0
1655826430000|2022-06-21 15:47:10|987.1|984.7|986.74|984.34|987.1|984.7|986.61|984.21|0
1655826440000|2022-06-21 15:47:20|985.86|983.46|986.36|983.96|986.36|983.96|985.86|983.46|0
1655826450000|2022-06-21 15:47:30|986.61|984.21|987.35|984.95|987.35|984.95|986.61|984.21|0
1655826460000|2022-06-21 15:47:40|987.6|985.2|987.1|984.7|987.6|985.2|986.61|984.21|0
1655826470000|2022-06-21 15:47:50|987.35|984.95|986.85|984.45|987.35|984.95|986.61|984.21|0
1655826480000|2022-06-21 15:48:00|987.1|984.7|987.1|984.7|987.35|984.95|987.1|984.7|0
1655826490000|2022-06-21 15:48:10|987.35|984.95|987.35|984.95|987.35|984.95|987.35|984.95|0
1655826500000|2022-06-21 15:48:20|987.6|985.2|987.6|985.2|987.85|985.45|987.6|985.2|0
1655826510000|2022-06-21 15:48:30|987.85|985.45|987.85|985.45|988.1|985.7|987.85|985.45|0
1655826520000|2022-06-21 15:48:40|987.6|985.2|986.61|984.21|987.6|985.2|986.61|984.21|0
1655826530000|2022-06-21 15:48:50|986.85|984.45|986.61|984.21|986.85|984.45|986.61|984.21|0
1655826540000|2022-06-21 15:49:00|986.36|983.96|986.61|984.21|987.1|984.7|986.36|983.96|0
1655826550000|2022-06-21 15:49:10|986.36|983.96|986.11|983.71|986.36|983.96|986.11|983.71|0
1655826560000|2022-06-21 15:49:20|986.36|983.96|986.36|983.96|986.61|984.21|986.36|983.96|0
1655826570000|2022-06-21 15:49:30|986.85|984.45|986.91|984.51|987.1|984.7|986.85|984.45|0
1655826580000|2022-06-21 15:49:40|986.66|984.26|985.17|982.77|986.66|984.26|985.17|982.77|0
1655826590000|2022-06-21 15:49:50|985.42|983.02|984.93|982.53|985.42|983.02|984.93|982.53|0
1655826600000|2022-06-21 15:50:00|984.43|982.03|984.68|982.28|984.93|982.53|984.43|982.03|0
1655826610000|2022-06-21 15:50:10|984.18|981.78|983.93|981.53|984.43|982.03|983.68|981.28|0
1655826620000|2022-06-21 15:50:20|983.68|981.28|983.68|981.28|984.18|981.78|983.68|981.28|0
1655826630000|2022-06-21 15:50:30|984.68|982.28|984.68|982.28|984.68|982.28|984.43|982.03|0
1655826640000|2022-06-21 15:50:40|984.18|981.78|985.17|982.77|985.17|982.77|984.18|981.78|0
1655826650000|2022-06-21 15:50:50|984.68|982.28|985.17|982.77|985.17|982.77|984.68|982.28|0
1655826660000|2022-06-21 15:51:00|985.67|983.27|987.16|984.76|987.16|984.76|985.67|983.27|0
1655826670000|2022-06-21 15:51:10|987.65|985.25|986.91|984.51|987.65|985.25|986.91|984.51|0
1655826680000|2022-06-21 15:51:20|987.65|985.25|987.9|985.5|987.9|985.5|987.65|985.25|0
1655826690000|2022-06-21 15:51:30|987.65|985.25|986.91|984.51|987.65|985.25|986.91|984.51|0
1655826700000|2022-06-21 15:51:40|986.66|984.26|987.16|984.76|987.41|985.01|986.66|984.26|0
1655826710000|2022-06-21 15:51:50|987.65|985.25|986.91|984.51|987.65|985.25|986.66|984.26|0
1655826720000|2022-06-21 15:52:00|986.66|984.26|986.91|984.51|986.91|984.51|986.17|983.77|0
1655826730000|2022-06-21 15:52:10|987.16|984.76|987.9|985.5|987.9|985.5|987.16|984.76|0
1655826750000|2022-06-21 15:52:30|987.65|985.25|986.79|984.39|987.65|985.25|986.79|984.39|0
1655826760000|2022-06-21 15:52:40|986.66|984.26|986.66|984.26|986.91|984.51|986.66|984.26|0
1655826770000|2022-06-21 15:52:50|987.41|985.01|987.41|985.01|987.41|985.01|987.41|985.01|0
1655826780000|2022-06-21 15:53:00|987.65|985.25|988.4|986|988.4|986|987.65|985.25|0
1655826790000|2022-06-21 15:53:10|988.65|986.25|989.14|986.74|989.14|986.74|988.65|986.25|0
1655826800000|2022-06-21 15:53:20|988.9|986.5|988.65|986.25|988.9|986.5|988.65|986.25|0
1655826810000|2022-06-21 15:53:30|988.9|986.5|989.14|986.74|989.14|986.74|988.9|986.5|0
1655826820000|2022-06-21 15:53:40|988.15|985.75|989.14|986.74|989.14|986.74|987.65|985.25|0
1655826830000|2022-06-21 15:53:50|989.39|986.99|990.14|987.74|990.14|987.74|989.39|986.99|0
1655826840000|2022-06-21 15:54:00|989.89|987.49|989.39|986.99|989.89|987.49|989.14|986.74|0
1655826850000|2022-06-21 15:54:10|989.64|987.24|988.9|986.5|989.64|987.24|988.9|986.5|0
1655826860000|2022-06-21 15:54:20|989.39|986.99|989.64|987.24|989.89|987.49|989.39|986.99|0
1655826870000|2022-06-21 15:54:30|989.39|986.99|990.14|987.74|990.14|987.74|989.39|986.99|0
1655826880000|2022-06-21 15:54:40|989.89|987.49|989.89|987.49|990.14|987.74|989.89|987.49|0
1655826890000|2022-06-21 15:54:50|989.64|987.24|990.14|987.74|990.14|987.74|989.64|987.24|0
1655826900000|2022-06-21 15:55:00|989.89|987.49|989.89|987.49|990.38|987.98|989.89|987.49|0
1655826910000|2022-06-21 15:55:10|989.39|986.99|989.27|986.87|989.89|987.49|989.27|986.87|0
1655826920000|2022-06-21 15:55:20|989.14|986.74|989.89|987.49|989.89|987.49|989.14|986.74|0
1655826930000|2022-06-21 15:55:30|990.02|987.62|990.14|987.74|990.38|987.98|990.02|987.62|0
1655826940000|2022-06-21 15:55:40|989.64|987.24|989.14|986.74|989.64|987.24|988.9|986.5|0
1655826950000|2022-06-21 15:55:50|988.9|986.5|988.9|986.5|989.14|986.74|988.9|986.5|0
1655826960000|2022-06-21 15:56:00|988.65|986.25|988.9|986.5|988.9|986.5|988.65|986.25|0
1655826970000|2022-06-21 15:56:10|989.14|986.74|989.64|987.24|989.64|987.24|989.14|986.74|0
1655826980000|2022-06-21 15:56:20|989.89|987.49|990.02|987.62|990.14|987.74|989.89|987.49|0
1655826990000|2022-06-21 15:56:30|989.64|987.24|989.39|986.99|989.64|987.24|989.14|986.74|0
1655827000000|2022-06-21 15:56:40|989.14|986.74|989.02|986.62|989.14|986.74|988.9|986.5|0
1655827010000|2022-06-21 15:56:50|988.9|986.5|988.9|986.5|989.14|986.74|988.9|986.5|0
1655827020000|2022-06-21 15:57:00|988.65|986.25|988.9|986.5|988.9|986.5|988.65|986.25|0
1655827030000|2022-06-21 15:57:10|989.14|986.74|988.4|986|989.14|986.74|988.4|986|0
1655827040000|2022-06-21 15:57:20|987.9|985.5|987.16|984.76|987.9|985.5|987.16|984.76|0
1655827050000|2022-06-21 15:57:30|987.65|985.25|987.41|985.01|987.65|985.25|987.16|984.76|0
1655827060000|2022-06-21 15:57:40|987.16|984.76|986.66|984.26|987.16|984.76|986.66|984.26|0
1655827070000|2022-06-21 15:57:50|986.91|984.51|987.16|984.76|987.41|985.01|986.91|984.51|0
1655827080000|2022-06-21 15:58:00|987.65|985.25|988.9|986.5|988.9|986.5|987.65|985.25|0
1655827090000|2022-06-21 15:58:10|989.39|986.99|988.9|986.5|989.64|987.24|988.9|986.5|0
1655827100000|2022-06-21 15:58:20|989.14|986.74|988.9|986.5|989.64|987.24|988.9|986.5|0
1655827110000|2022-06-21 15:58:30|989.14|986.74|989.64|987.24|989.64|987.24|989.14|986.74|0
1655827120000|2022-06-21 15:58:40|989.14|986.74|989.14|986.74|989.39|986.99|989.14|986.74|0
1655827130000|2022-06-21 15:58:50|989.39|986.99|989.14|986.74|989.64|987.24|989.14|986.74|0
1655827140000|2022-06-21 15:59:00|988.9|986.5|989.39|986.99|989.39|986.99|988.9|986.5|0
1655827150000|2022-06-21 15:59:10|989.14|986.74|988.9|986.5|989.14|986.74|988.9|986.5|0
1655827160000|2022-06-21 15:59:20|989.14|986.74|988.9|986.5|989.14|986.74|988.9|986.5|0
1655827170000|2022-06-21 15:59:30|988.65|986.25|988.65|986.25|988.9|986.5|988.4|986|0
1655827180000|2022-06-21 15:59:40|989.14|986.74|989.89|987.49|989.89|987.49|989.14|986.74|0
1655827190000|2022-06-21 15:59:50|990.14|987.74|991.38|988.98|991.63|989.23|990.14|987.74|0
1655827200000|2022-06-21 16:00:00|991.63|989.23|990.14|987.74|991.63|989.23|990.14|987.74|0
1655827210000|2022-06-21 16:00:10|991.38|988.98|989.89|987.49|991.63|989.23|989.89|987.49|0
1655827220000|2022-06-21 16:00:20|990.14|987.74|990.14|987.74|990.14|987.74|990.14|987.74|0
1655827230000|2022-06-21 16:00:30|990.38|987.98|990.38|987.98|990.63|988.23|990.14|987.74|0
1655827240000|2022-06-21 16:00:40|990.51|988.11|990.63|988.23|990.63|988.23|990.38|987.98|0
1655827250000|2022-06-21 16:00:50|990.38|987.98|989.89|987.49|991.13|988.73|989.89|987.49|0
1655827260000|2022-06-21 16:01:00|989.64|987.24|989.89|987.49|990.38|987.98|989.64|987.24|0
1655827270000|2022-06-21 16:01:10|989.14|986.74|988.15|985.75|989.39|986.99|988.15|985.75|0
1655827280000|2022-06-21 16:01:20|987.9|985.5|987.65|985.25|987.9|985.5|987.65|985.25|0
1655827290000|2022-06-21 16:01:30|987.41|985.01|988.13|985.73|988.13|985.73|987.41|985.01|0
1655827300000|2022-06-21 16:01:40|987.88|985.48|988.42|986.02|988.42|986.02|987.88|985.48|0
1655827310000|2022-06-21 16:01:50|988.17|985.77|987.92|985.52|988.42|986.02|987.92|985.52|0
1655827320000|2022-06-21 16:02:00|987.8|985.4|987.18|984.78|987.8|985.4|987.18|984.78|0
1655827330000|2022-06-21 16:02:10|987.42|985.02|986.93|984.53|987.42|985.02|986.93|984.53|0
1655827340000|2022-06-21 16:02:20|986.68|984.28|986.18|983.78|986.68|984.28|986.18|983.78|0
1655827350000|2022-06-21 16:02:30|986.68|984.28|986.43|984.03|986.68|984.28|986.43|984.03|0
1655827360000|2022-06-21 16:02:40|986.93|984.53|987.42|985.02|987.42|985.02|986.93|984.53|0
1655827370000|2022-06-21 16:02:50|987.67|985.27|987.67|985.27|987.92|985.52|987.67|985.27|0
1655827380000|2022-06-21 16:03:00|987.92|985.52|988.67|986.27|988.91|986.51|987.92|985.52|0
1655827390000|2022-06-21 16:03:10|989.41|987.01|988.91|986.51|989.41|987.01|988.91|986.51|0
1655827400000|2022-06-21 16:03:20|989.16|986.76|989.91|987.51|990.4|988|989.16|986.76|0
1655827410000|2022-06-21 16:03:30|990.15|987.75|990.15|987.75|990.15|987.75|990.04|987.64|0
1655827420000|2022-06-21 16:03:40|989.91|987.51|990.4|988|990.65|988.25|989.91|987.51|0
1655827430000|2022-06-21 16:03:50|990.65|988.25|990.9|988.5|990.9|988.5|990.65|988.25|0
1655827440000|2022-06-21 16:04:00|991.15|988.75|992.14|989.74|992.14|989.74|991.15|988.75|0
1655827450000|2022-06-21 16:04:10|991.89|989.49|989.91|987.51|991.89|989.49|989.91|987.51|0
1655827460000|2022-06-21 16:04:20|989.41|987.01|989.41|987.01|989.41|987.01|988.67|986.27|0
1655827470000|2022-06-21 16:04:30|990.65|988.25|991.39|988.99|991.39|988.99|990.65|988.25|0
1655827480000|2022-06-21 16:04:40|990.9|988.5|990.65|988.25|990.9|988.5|990.65|988.25|0
1655827490000|2022-06-21 16:04:50|990.15|987.75|990.4|988|990.4|988|989.91|987.51|0
1655827500000|2022-06-21 16:05:00|990.9|988.5|991.64|989.24|991.64|989.24|990.9|988.5|0
1655827510000|2022-06-21 16:05:10|990.9|988.5|991.15|988.75|991.15|988.75|990.9|988.5|0
1655827520000|2022-06-21 16:05:20|991.39|988.99|991.39|988.99|991.39|988.99|991.15|988.75|0
1655827530000|2022-06-21 16:05:30|990.53|988.13|990.9|988.5|990.9|988.5|990.4|988|0
1655827540000|2022-06-21 16:05:40|991.15|988.75|991.64|989.24|991.64|989.24|991.15|988.75|0
1655827550000|2022-06-21 16:05:50|991.52|989.12|991.64|989.24|991.64|989.24|991.52|989.12|0
1655827560000|2022-06-21 16:06:00|991.15|988.75|991.39|988.99|991.39|988.99|990.65|988.25|0
1655827570000|2022-06-21 16:06:10|991.64|989.24|991.89|989.49|991.89|989.49|991.39|988.99|0
1655827580000|2022-06-21 16:06:20|991.64|989.24|991.64|989.24|991.64|989.24|991.39|988.99|0
1655827590000|2022-06-21 16:06:30|991.15|988.75|991.39|988.99|991.39|988.99|991.15|988.75|0
1655827600000|2022-06-21 16:06:40|991.64|989.24|991.39|988.99|991.64|989.24|991.15|988.75|0
1655827610000|2022-06-21 16:06:50|991.15|988.75|989.91|987.51|991.15|988.75|989.91|987.51|0
1655827620000|2022-06-21 16:07:00|991.15|988.75|990.65|988.25|991.39|988.99|990.65|988.25|0
1655827630000|2022-06-21 16:07:10|990.4|988|989.66|987.26|990.4|988|989.66|987.26|0
1655827640000|2022-06-21 16:07:20|989.41|987.01|989.41|987.01|989.41|987.01|989.16|986.76|0
1655827650000|2022-06-21 16:07:30|989.91|987.51|988.91|986.51|989.91|987.51|988.91|986.51|0
1655827660000|2022-06-21 16:07:40|988.67|986.27|989.16|986.76|989.16|986.76|988.67|986.27|0
1655827670000|2022-06-21 16:07:50|989.41|987.01|989.66|987.26|989.66|987.26|989.41|987.01|0
1655827680000|2022-06-21 16:08:00|989.41|987.01|990.9|988.5|990.9|988.5|989.41|987.01|0
1655827690000|2022-06-21 16:08:10|990.65|988.25|990.9|988.5|990.9|988.5|990.65|988.25|0
1655827700000|2022-06-21 16:08:20|991.39|988.99|990.65|988.25|991.39|988.99|990.65|988.25|0
1655827710000|2022-06-21 16:08:30|990.9|988.5|991.15|988.75|991.15|988.75|990.78|988.38|0
1655827720000|2022-06-21 16:08:40|991.64|989.24|991.89|989.49|991.89|989.49|991.39|988.99|0
1655827730000|2022-06-21 16:08:50|992.64|990.24|992.88|990.48|992.88|990.48|992.64|990.24|0
1655827740000|2022-06-21 16:09:00|993.13|990.73|993.38|990.98|993.38|990.98|993.13|990.73|0
1655827750000|2022-06-21 16:09:10|993.13|990.73|992.64|990.24|993.38|990.98|992.64|990.24|0
1655827760000|2022-06-21 16:09:20|992.02|989.62|992.39|989.99|992.39|989.99|991.89|989.49|0
1655827770000|2022-06-21 16:09:30|991.89|989.49|992.64|990.24|992.64|990.24|991.89|989.49|0
1655827780000|2022-06-21 16:09:40|992.39|989.99|992.88|990.48|992.88|990.48|992.39|989.99|0
1655827790000|2022-06-21 16:09:50|993.13|990.73|992.64|990.24|993.13|990.73|992.39|989.99|0
1655827800000|2022-06-21 16:10:00|992.39|989.99|991.15|988.75|992.39|989.99|991.15|988.75|0
1655827810000|2022-06-21 16:10:10|991.28|988.88|990.65|988.25|991.28|988.88|990.65|988.25|0
1655827820000|2022-06-21 16:10:20|990.9|988.5|990.15|987.75|990.9|988.5|990.15|987.75|0
1655827830000|2022-06-21 16:10:30|989.91|987.51|989.91|987.51|990.15|987.75|989.91|987.51|0
1655827840000|2022-06-21 16:10:40|990.65|988.25|990.4|988|990.9|988.5|990.4|988|0
1655827850000|2022-06-21 16:10:50|990.65|988.25|992.39|989.99|992.39|989.99|990.65|988.25|0
1655827860000|2022-06-21 16:11:00|993.13|990.73|993.88|991.48|993.88|991.48|993.13|990.73|0
1655827870000|2022-06-21 16:11:10|994.37|991.97|993.13|990.73|994.37|991.97|993.13|990.73|0
1655827880000|2022-06-21 16:11:20|992.64|990.24|993.13|990.73|994.25|991.85|992.64|990.24|0
1655827890000|2022-06-21 16:11:30|992.64|990.24|992.39|989.99|992.64|990.24|992.39|989.99|0
1655827900000|2022-06-21 16:11:40|992.64|990.24|992.64|990.24|992.64|990.24|992.27|989.87|0
1655827910000|2022-06-21 16:11:50|992.88|990.48|993.63|991.23|993.63|991.23|992.88|990.48|0
1655827920000|2022-06-21 16:12:00|993.13|990.73|992.64|990.24|993.13|990.73|992.39|989.99|0
1655827930000|2022-06-21 16:12:10|992.39|989.99|992.39|989.99|992.39|989.99|991.89|989.49|0
1655827940000|2022-06-21 16:12:20|992.88|990.48|992.39|989.99|992.88|990.48|992.39|989.99|0
1655827950000|2022-06-21 16:12:30|992.64|990.24|992.14|989.74|992.64|990.24|991.89|989.49|0
1655827960000|2022-06-21 16:12:40|991.89|989.49|991.64|989.24|991.89|989.49|991.64|989.24|0
1655827970000|2022-06-21 16:12:50|991.89|989.49|991.64|989.24|991.89|989.49|991.64|989.24|0
1655827980000|2022-06-21 16:13:00|991.39|988.99|991.89|989.49|991.89|989.49|991.39|988.99|0
1655827990000|2022-06-21 16:13:10|992.14|989.74|992.39|989.99|992.39|989.99|992.14|989.74|0
1655828000000|2022-06-21 16:13:20|992.14|989.74|991.64|989.24|992.14|989.74|991.64|989.24|0
1655828010000|2022-06-21 16:13:30|991.52|989.12|991.64|989.24|991.64|989.24|991.39|988.99|0
1655828020000|2022-06-21 16:13:40|991.39|988.99|991.15|988.75|991.39|988.99|990.9|988.5|0
1655828030000|2022-06-21 16:13:50|990.9|988.5|991.15|988.75|991.15|988.75|990.9|988.5|0
1655828040000|2022-06-21 16:14:00|991.64|989.24|991.64|989.24|991.64|989.24|991.64|989.24|0
1655828050000|2022-06-21 16:14:10|991.89|989.49|991.64|989.24|991.89|989.49|991.39|988.99|0
1655828060000|2022-06-21 16:14:20|992.14|989.74|992.14|989.74|992.39|989.99|992.14|989.74|0
1655828070000|2022-06-21 16:14:30|991.89|989.49|991.39|988.99|991.89|989.49|991.39|988.99|0
1655828080000|2022-06-21 16:14:40|991.15|988.75|990.65|988.25|991.15|988.75|990.4|988|0
1655828090000|2022-06-21 16:14:50|990.9|988.5|990.4|988|990.9|988.5|990.4|988|0
1655828100000|2022-06-21 16:15:00|990.15|987.75|991.64|989.24|991.64|989.24|990.15|987.75|0
1655828110000|2022-06-21 16:15:10|991.15|988.75|990.78|988.38|991.39|988.99|990.78|988.38|0
1655828120000|2022-06-21 16:15:20|990.65|988.25|990.9|988.5|991.15|988.75|990.65|988.25|0
1655828130000|2022-06-21 16:15:30|990.65|988.25|990.65|988.25|990.9|988.5|990.65|988.25|0
1655828140000|2022-06-21 16:15:40|990.9|988.5|990.65|988.25|990.9|988.5|990.65|988.25|0
1655828150000|2022-06-21 16:15:50|990.4|988|990.4|988|990.53|988.13|990.28|987.88|0
1655828160000|2022-06-21 16:16:00|990.65|988.25|989.91|987.51|990.65|988.25|989.91|987.51|0
1655828170000|2022-06-21 16:16:10|990.4|988|989.66|987.26|990.4|988|989.66|987.26|0
1655828180000|2022-06-21 16:16:20|989.41|987.01|988.91|986.51|989.41|987.01|988.91|986.51|0
1655828190000|2022-06-21 16:16:30|989.16|986.76|989.41|987.01|989.41|987.01|988.91|986.51|0
1655828200000|2022-06-21 16:16:40|989.66|987.26|989.66|987.26|989.66|987.26|989.41|987.01|0
1655828210000|2022-06-21 16:16:50|989.91|987.51|989.91|987.51|989.91|987.51|989.91|987.51|0
1655828220000|2022-06-21 16:17:00|990.4|988|989.41|987.01|990.4|988|989.41|987.01|0
1655828230000|2022-06-21 16:17:10|989.16|986.76|989.41|987.01|989.66|987.26|989.16|986.76|0
1655828240000|2022-06-21 16:17:20|989.16|986.76|988.91|986.51|989.16|986.76|988.91|986.51|0
1655828250000|2022-06-21 16:17:30|988.66|986.26|989.16|986.76|989.16|986.76|988.66|986.26|0
1655828260000|2022-06-21 16:17:40|989.04|986.64|988.91|986.51|989.41|987.01|988.91|986.51|0
1655828270000|2022-06-21 16:17:50|988.66|986.26|988.91|986.51|988.91|986.51|988.42|986.02|0
1655828280000|2022-06-21 16:18:00|989.41|987.01|989.41|987.01|989.66|987.26|989.41|987.01|0
1655828290000|2022-06-21 16:18:10|989.66|987.26|989.16|986.76|989.66|987.26|989.16|986.76|0
1655828300000|2022-06-21 16:18:20|989.41|987.01|989.16|986.76|989.41|987.01|988.91|986.51|0
1655828310000|2022-06-21 16:18:30|988.66|986.26|988.42|986.02|988.91|986.51|988.42|986.02|0
1655828320000|2022-06-21 16:18:40|988.17|985.77|988.42|986.02|988.42|986.02|988.17|985.77|0
1655828330000|2022-06-21 16:18:50|988.17|985.77|988.42|986.02|988.66|986.26|988.17|985.77|0
1655828340000|2022-06-21 16:19:00|988.66|986.26|988.91|986.51|988.91|986.51|988.42|986.02|0
1655828350000|2022-06-21 16:19:10|988.66|986.26|988.42|986.02|988.66|986.26|988.42|986.02|0
1655828360000|2022-06-21 16:19:20|988.66|986.26|988.66|986.26|988.66|986.26|988.42|986.02|0
1655828370000|2022-06-21 16:19:30|988.42|986.02|987.67|985.27|988.42|986.02|987.67|985.27|0
1655828380000|2022-06-21 16:19:40|987.92|985.52|987.92|985.52|988.17|985.77|987.67|985.27|0
1655828390000|2022-06-21 16:19:50|987.42|985.02|987.18|984.78|987.42|985.02|987.18|984.78|0
1655828400000|2022-06-21 16:20:00|987.42|985.02|986.68|984.28|987.42|985.02|986.68|984.28|0
1655828410000|2022-06-21 16:20:10|986.18|983.78|986.68|984.28|986.68|984.28|986.18|983.78|0
1655828420000|2022-06-21 16:20:20|986.93|984.53|986.43|984.03|986.93|984.53|986.43|984.03|0
1655828430000|2022-06-21 16:20:30|986.93|984.53|986.68|984.28|987.42|985.02|986.68|984.28|0
1655828440000|2022-06-21 16:20:40|986.93|984.53|987.42|985.02|987.42|985.02|986.93|984.53|0
1655828450000|2022-06-21 16:20:50|988.91|986.51|989.16|986.76|989.41|987.01|988.91|986.51|0
1655828460000|2022-06-21 16:21:00|989.41|987.01|989.91|987.51|990.15|987.75|989.41|987.01|0
1655828470000|2022-06-21 16:21:10|989.66|987.26|988.66|986.26|989.66|987.26|988.66|986.26|0
1655828480000|2022-06-21 16:21:20|989.16|986.76|988.91|986.51|989.29|986.89|988.91|986.51|0
1655828490000|2022-06-21 16:21:30|988.55|986.15|988.91|986.51|988.91|986.51|988.55|986.15|0
1655828500000|2022-06-21 16:21:40|989.54|987.14|988.17|985.77|989.54|987.14|988.17|985.77|0
1655828510000|2022-06-21 16:21:50|988.42|986.02|988.42|986.02|988.42|986.02|988.17|985.77|0
1655828520000|2022-06-21 16:22:00|988.17|985.77|987.92|985.52|988.17|985.77|987.92|985.52|0
1655828530000|2022-06-21 16:22:10|988.17|985.77|988.17|985.77|988.17|985.77|987.92|985.52|0
1655828540000|2022-06-21 16:22:20|987.67|985.27|987.92|985.52|987.92|985.52|987.67|985.27|0
1655828550000|2022-06-21 16:22:30|988.17|985.77|987.67|985.27|988.17|985.77|987.67|985.27|0
1655828560000|2022-06-21 16:22:40|987.42|985.02|987.92|985.52|987.92|985.52|987.42|985.02|0
1655828570000|2022-06-21 16:22:50|988.17|985.77|988.17|985.77|988.42|986.02|988.17|985.77|0
1655828580000|2022-06-21 16:23:00|988.42|986.02|986.93|984.53|988.42|986.02|986.68|984.28|0
1655828590000|2022-06-21 16:23:10|986.68|984.28|986.56|984.16|986.68|984.28|986.56|984.16|0
1655828600000|2022-06-21 16:23:20|986.68|984.28|986.43|984.03|986.93|984.53|986.43|984.03|0
1655828610000|2022-06-21 16:23:30|986.68|984.28|986.68|984.28|986.68|984.28|986.43|984.03|0
1655828620000|2022-06-21 16:23:40|986.93|984.53|986.93|984.53|987.18|984.78|986.93|984.53|0
1655828630000|2022-06-21 16:23:50|987.18|984.78|986.93|984.53|987.18|984.78|986.68|984.28|0
1655828640000|2022-06-21 16:24:00|986.43|984.03|986.43|984.03|986.93|984.53|986.18|983.78|0
1655828650000|2022-06-21 16:24:10|986.18|983.78|986.43|984.03|986.43|984.03|986.18|983.78|0
1655828660000|2022-06-21 16:24:20|986.18|983.78|986.68|984.28|986.68|984.28|986.18|983.78|0
1655828670000|2022-06-21 16:24:30|986.43|984.03|986.68|984.28|986.93|984.53|986.43|984.03|0
1655828680000|2022-06-21 16:24:40|986.93|984.53|986.93|984.53|986.93|984.53|986.68|984.28|0
1655828690000|2022-06-21 16:24:50|986.68|984.28|986.93|984.53|986.93|984.53|986.68|984.28|0
1655828700000|2022-06-21 16:25:00|986.43|984.03|986.43|984.03|986.68|984.28|986.43|984.03|0
1655828710000|2022-06-21 16:25:10|986.68|984.28|986.68|984.28|986.93|984.53|986.68|984.28|0
1655828720000|2022-06-21 16:25:20|986.43|984.03|986.18|983.78|986.43|984.03|986.18|983.78|0
1655828730000|2022-06-21 16:25:30|985.94|983.54|986.18|983.78|986.18|983.78|985.94|983.54|0
1655828740000|2022-06-21 16:25:40|985.69|983.29|985.94|983.54|985.94|983.54|985.44|983.04|0
1655828750000|2022-06-21 16:25:50|986.18|983.78|986.18|983.78|986.18|983.78|986.18|983.78|0
1655828760000|2022-06-21 16:26:00|985.69|983.29|984.94|982.54|985.69|983.29|984.94|982.54|0
1655828770000|2022-06-21 16:26:10|986.18|983.78|986.43|984.03|986.43|984.03|986.18|983.78|0
1655828780000|2022-06-21 16:26:20|986.68|984.28|987.42|985.02|987.42|985.02|986.68|984.28|0
1655828790000|2022-06-21 16:26:30|987.67|985.27|986.93|984.53|987.92|985.52|986.93|984.53|0
1655828800000|2022-06-21 16:26:40|986.68|984.28|985.94|983.54|986.68|984.28|985.94|983.54|0
1655828810000|2022-06-21 16:26:50|986.18|983.78|986.68|984.28|986.68|984.28|986.18|983.78|0
1655828820000|2022-06-21 16:27:00|987.18|984.78|986.68|984.28|987.42|985.02|986.68|984.28|0
1655828830000|2022-06-21 16:27:10|985.94|983.54|984.94|982.54|985.94|983.54|984.94|982.54|0
1655828840000|2022-06-21 16:27:20|985.44|983.04|984.7|982.3|985.44|983.04|984.7|982.3|0
1655828850000|2022-06-21 16:27:30|984.45|982.05|984.94|982.54|984.94|982.54|984.2|981.8|0
1655828860000|2022-06-21 16:27:40|985.94|983.54|985.94|983.54|986.18|983.78|985.94|983.54|0
1655828870000|2022-06-21 16:27:50|985.44|983.04|985.44|983.04|985.82|983.42|984.94|982.54|0
1655828880000|2022-06-21 16:28:00|986.18|983.78|985.94|983.54|986.43|984.03|985.94|983.54|0
1655828890000|2022-06-21 16:28:10|986.43|984.03|986.18|983.78|986.43|984.03|986.18|983.78|0
1655828900000|2022-06-21 16:28:20|986.43|984.03|986.43|984.03|986.43|984.03|986.18|983.78|0
1655828910000|2022-06-21 16:28:30|986.56|984.16|985.44|983.04|986.56|984.16|985.44|983.04|0
1655828920000|2022-06-21 16:28:40|984.94|982.54|984.94|982.54|984.94|982.54|984.69|982.29|0
1655828930000|2022-06-21 16:28:50|984.69|982.29|985.19|982.79|985.19|982.79|984.69|982.29|0
1655828940000|2022-06-21 16:29:00|984.94|982.54|985.19|982.79|985.19|982.79|984.69|982.29|0
1655828950000|2022-06-21 16:29:10|985.44|983.04|985.82|983.42|985.82|983.42|985.44|983.04|0
1655828960000|2022-06-21 16:29:20|985.94|983.54|985.94|983.54|986.18|983.78|985.94|983.54|0
1655828970000|2022-06-21 16:29:30|985.44|983.04|985.44|983.04|985.94|983.54|985.44|983.04|0
1655828980000|2022-06-21 16:29:40|985.94|983.54|986.43|984.03|986.43|984.03|985.94|983.54|0
1655828990000|2022-06-21 16:29:50|986.18|983.78|986.43|984.03|986.43|984.03|986.18|983.78|0
1655829000000|2022-06-21 16:30:00|986.18|983.78|985.69|983.29|986.18|983.78|985.69|983.29|0
1655829010000|2022-06-21 16:30:10|985.94|983.54|986.43|984.03|986.43|984.03|985.94|983.54|0
1655829020000|2022-06-21 16:30:20|986.68|984.28|987.67|985.27|987.67|985.27|986.68|984.28|0
1655829030000|2022-06-21 16:30:30|987.92|985.52|987.42|985.02|987.92|985.52|987.42|985.02|0
1655829040000|2022-06-21 16:30:40|987.18|984.78|985.94|983.54|987.18|984.78|985.94|983.54|0
1655829050000|2022-06-21 16:30:50|985.44|983.04|984.45|982.05|985.44|983.04|984.45|982.05|0
1655829060000|2022-06-21 16:31:00|984.2|981.8|984.2|981.8|984.69|982.29|984.2|981.8|0
1655829070000|2022-06-21 16:31:10|984.69|982.29|984.69|982.29|984.69|982.29|984.45|982.05|0
1655829080000|2022-06-21 16:31:20|984.94|982.54|984.69|982.29|984.94|982.54|984.2|981.8|0
1655829090000|2022-06-21 16:31:30|985.19|982.79|985.44|983.04|985.44|983.04|985.19|982.79|0
1655829100000|2022-06-21 16:31:40|984.94|982.54|984.94|982.54|985.19|982.79|984.94|982.54|0
1655829110000|2022-06-21 16:31:50|984.69|982.29|986.68|984.28|986.68|984.28|984.58|982.18|0
1655829120000|2022-06-21 16:32:00|987.67|985.27|987.42|985.02|987.92|985.52|987.42|985.02|0
1655829130000|2022-06-21 16:32:10|987.18|984.78|987.18|984.78|987.18|984.78|986.68|984.28|0
1655829140000|2022-06-21 16:32:20|986.93|984.53|986.43|984.03|987.18|984.78|986.43|984.03|0
1655829150000|2022-06-21 16:32:30|986.93|984.53|986.93|984.53|986.93|984.53|986.68|984.28|0
1655829160000|2022-06-21 16:32:40|987.18|984.78|986.68|984.28|987.18|984.78|986.68|984.28|0
1655829170000|2022-06-21 16:32:50|987.18|984.78|985.94|983.54|987.18|984.78|985.94|983.54|0
1655829180000|2022-06-21 16:33:00|985.19|982.79|985.19|982.79|985.19|982.79|985.19|982.79|0
1655829190000|2022-06-21 16:33:10|985.44|983.04|984.94|982.54|985.44|983.04|984.94|982.54|0
1655829200000|2022-06-21 16:33:20|984.69|982.29|984.45|982.05|984.69|982.29|984.45|982.05|0
1655829210000|2022-06-21 16:33:30|984.69|982.29|984.94|982.54|985.44|983.04|984.69|982.29|0
1655829220000|2022-06-21 16:33:40|985.19|982.79|985.69|983.29|985.69|983.29|984.69|982.29|0
1655829230000|2022-06-21 16:33:50|985.19|982.79|985.19|982.79|985.44|983.04|985.19|982.79|0
1655829240000|2022-06-21 16:34:00|984.94|982.54|984.69|982.29|984.94|982.54|984.45|982.05|0
1655829250000|2022-06-21 16:34:10|984.45|982.05|984.33|981.93|984.45|982.05|984.33|981.93|0
1655829260000|2022-06-21 16:34:20|985.19|982.79|985.44|983.04|985.44|983.04|984.94|982.54|0
1655829270000|2022-06-21 16:34:30|985.19|982.79|984.94|982.54|985.44|983.04|984.94|982.54|0
1655829280000|2022-06-21 16:34:40|985.19|982.79|984.94|982.54|985.19|982.79|984.69|982.29|0
1655829290000|2022-06-21 16:34:50|985.19|982.79|985.19|982.79|985.19|982.79|985.19|982.79|0
1655829300000|2022-06-21 16:35:00|985.44|983.04|984.94|982.54|985.44|983.04|984.69|982.29|0
1655829310000|2022-06-21 16:35:10|984.45|982.05|984.2|981.8|984.58|982.18|984.2|981.8|0
1655829320000|2022-06-21 16:35:20|984.69|982.29|984.69|982.29|984.69|982.29|984.45|982.05|0
1655829330000|2022-06-21 16:35:30|984.45|982.05|984.2|981.8|984.45|982.05|984.2|981.8|0
1655829340000|2022-06-21 16:35:40|984.33|981.93|984.2|981.8|984.33|981.93|984.2|981.8|0
1655829350000|2022-06-21 16:35:50|984.45|982.05|983.95|981.55|984.45|982.05|983.95|981.55|0
1655829360000|2022-06-21 16:36:00|983.45|981.05|984.45|982.05|984.69|982.29|983.45|981.05|0
1655829370000|2022-06-21 16:36:10|985.19|982.79|985.19|982.79|985.19|982.79|984.69|982.29|0
1655829380000|2022-06-21 16:36:20|984.69|982.29|983.95|981.55|984.94|982.54|983.95|981.55|0
1655829390000|2022-06-21 16:36:30|983.7|981.3|983.95|981.55|983.95|981.55|983.7|981.3|0
1655829400000|2022-06-21 16:36:40|983.7|981.3|983.7|981.3|983.7|981.3|983.7|981.3|0
1655829410000|2022-06-21 16:36:50|983.58|981.18|983.45|981.05|983.7|981.3|983.45|981.05|0
1655829420000|2022-06-21 16:37:00|983.21|980.81|983.7|981.3|983.7|981.3|983.21|980.81|0
1655829430000|2022-06-21 16:37:10|983.95|981.55|983.45|981.05|983.95|981.55|983.45|981.05|0
1655829440000|2022-06-21 16:37:20|983.7|981.3|982.96|980.56|983.7|981.3|982.96|980.56|0
1655829450000|2022-06-21 16:37:30|982.71|980.31|982.71|980.31|982.71|980.31|982.21|979.81|0
1655829460000|2022-06-21 16:37:40|982.46|980.06|982.46|980.06|982.71|980.31|982.46|980.06|0
1655829470000|2022-06-21 16:37:50|982.21|979.81|982.21|979.81|982.21|979.81|982.21|979.81|0
1655829480000|2022-06-21 16:38:00|981.97|979.57|981.72|979.32|982.21|979.81|981.47|979.07|0
1655829490000|2022-06-21 16:38:10|981.47|979.07|981.47|979.07|981.72|979.32|981.47|979.07|0
1655829500000|2022-06-21 16:38:20|981.22|978.82|981.47|979.07|981.47|979.07|981.22|978.82|0
1655829510000|2022-06-21 16:38:30|981.72|979.32|982.21|979.81|982.21|979.81|981.72|979.32|0
1655829520000|2022-06-21 16:38:40|981.97|979.57|982.71|980.31|983.21|980.81|981.97|979.57|0
1655829530000|2022-06-21 16:38:50|982.21|979.81|982.21|979.81|982.46|980.06|982.21|979.81|0
1655829540000|2022-06-21 16:39:00|982.46|980.06|981.6|979.2|982.46|980.06|981.6|979.2|0
1655829550000|2022-06-21 16:39:10|981.72|979.32|981.97|979.57|981.97|979.57|981.72|979.32|0
1655829560000|2022-06-21 16:39:20|982.21|979.81|981.72|979.32|982.21|979.81|981.72|979.32|0
1655829570000|2022-06-21 16:39:30|982.21|979.81|981.97|979.57|982.46|980.06|981.97|979.57|0
1655829580000|2022-06-21 16:39:40|981.72|979.32|981.97|979.57|981.97|979.57|981.72|979.32|0
1655829590000|2022-06-21 16:39:50|982.21|979.81|982.46|980.06|982.71|980.31|982.21|979.81|0
1655829600000|2022-06-21 16:40:00|982.71|980.31|981.97|979.57|982.71|980.31|981.97|979.57|0
1655829610000|2022-06-21 16:40:10|981.47|979.07|981.72|979.32|981.72|979.32|981.47|979.07|0
1655829620000|2022-06-21 16:40:20|981.47|979.07|981.47|979.07|981.47|979.07|981.22|978.82|0
1655829630000|2022-06-21 16:40:30|981.72|979.32|981.72|979.32|981.97|979.57|981.72|979.32|0
1655829640000|2022-06-21 16:40:40|981.97|979.57|982.34|979.94|982.46|980.06|981.97|979.57|0
1655829650000|2022-06-21 16:40:50|982.96|980.56|984.94|982.54|984.94|982.54|982.96|980.56|0
1655829660000|2022-06-21 16:41:00|985.44|983.04|984.69|982.29|985.44|983.04|984.69|982.29|0
1655829670000|2022-06-21 16:41:10|983.95|981.55|984.45|982.05|984.94|982.54|983.95|981.55|0
1655829680000|2022-06-21 16:41:20|984.69|982.29|983.95|981.55|984.69|982.29|983.95|981.55|0
1655829690000|2022-06-21 16:41:30|984.69|982.29|984.69|982.29|984.69|982.29|984.2|981.8|0
1655829700000|2022-06-21 16:41:40|984.45|982.05|983.7|981.3|984.45|982.05|983.7|981.3|0
1655829710000|2022-06-21 16:41:50|983.83|981.43|983.7|981.3|983.95|981.55|983.7|981.3|0
1655829720000|2022-06-21 16:42:00|983.45|981.05|983.21|980.81|983.45|981.05|983.21|980.81|0
1655829730000|2022-06-21 16:42:10|982.96|980.56|982.71|980.31|983.09|980.69|982.71|980.31|0
1655829740000|2022-06-21 16:42:20|982.96|980.56|983.45|981.05|983.45|981.05|982.96|980.56|0
1655829750000|2022-06-21 16:42:30|983.21|980.81|983.21|980.81|983.21|980.81|982.96|980.56|0
1655829760000|2022-06-21 16:42:40|983.45|981.05|983.7|981.3|983.7|981.3|983.45|981.05|0
1655829770000|2022-06-21 16:42:50|983.95|981.55|983.95|981.55|984.2|981.8|983.95|981.55|0
1655829780000|2022-06-21 16:43:00|983.7|981.3|983.21|980.81|983.7|981.3|983.21|980.81|0
1655829790000|2022-06-21 16:43:10|983.45|981.05|983.7|981.3|983.7|981.3|983.21|980.81|0
1655829800000|2022-06-21 16:43:20|983.83|981.43|983.45|981.05|983.95|981.55|983.45|981.05|0
1655829810000|2022-06-21 16:43:30|983.21|980.81|983.45|981.05|983.45|981.05|982.96|980.56|0
1655829820000|2022-06-21 16:43:40|982.96|980.56|982.71|980.31|982.96|980.56|982.71|980.31|0
1655829830000|2022-06-21 16:43:50|982.59|980.19|982.71|980.31|982.71|980.31|982.59|980.19|0
1655829840000|2022-06-21 16:44:00|983.21|980.81|982.96|980.56|983.21|980.81|982.96|980.56|0
1655829850000|2022-06-21 16:44:10|983.21|980.81|982.71|980.31|983.21|980.81|982.71|980.31|0
1655829860000|2022-06-21 16:44:20|982.46|980.06|982.46|980.06|982.96|980.56|982.46|980.06|0
1655829870000|2022-06-21 16:44:30|982.59|980.19|981.72|979.32|982.59|980.19|981.72|979.32|0
1655829880000|2022-06-21 16:44:40|982.09|979.69|981.97|979.57|982.21|979.81|981.97|979.57|0
1655829890000|2022-06-21 16:44:50|981.85|979.45|981.72|979.32|981.85|979.45|981.72|979.32|0
1655829900000|2022-06-21 16:45:00|981.85|979.45|981.85|979.45|981.85|979.45|981.85|979.45|0
1655829910000|2022-06-21 16:45:10|981.72|979.32|981.22|978.82|981.97|979.57|981.22|978.82|0
1655829920000|2022-06-21 16:45:20|981.47|979.07|982.46|980.06|982.46|980.06|981.47|979.07|0
1655829930000|2022-06-21 16:45:30|981.47|979.07|981.47|979.07|981.72|979.32|981.47|979.07|0
1655829940000|2022-06-21 16:45:40|981.72|979.32|981.72|979.32|981.72|979.32|981.47|979.07|0
1655829950000|2022-06-21 16:45:50|981.47|979.07|981.72|979.32|981.97|979.57|981.47|979.07|0
1655829960000|2022-06-21 16:46:00|981.47|979.07|981.97|979.57|981.97|979.57|981.47|979.07|0
1655829970000|2022-06-21 16:46:10|981.72|979.32|982.46|980.06|982.46|980.06|981.72|979.32|0
1655829980000|2022-06-21 16:46:20|982.21|979.81|981.72|979.32|982.21|979.81|981.72|979.32|0
1655829990000|2022-06-21 16:46:30|981.97|979.57|981.97|979.57|981.97|979.57|981.97|979.57|0
1655830000000|2022-06-21 16:46:40|981.72|979.32|982.21|979.81|982.21|979.81|981.72|979.32|0
1655830010000|2022-06-21 16:46:50|982.46|980.06|982.21|979.81|982.46|980.06|982.21|979.81|0
1655830020000|2022-06-21 16:47:00|983.45|981.05|983.45|981.05|983.45|981.05|983.45|981.05|0
1655830030000|2022-06-21 16:47:10|982.96|980.56|982.96|980.56|982.96|980.56|982.96|980.56|0
1655830040000|2022-06-21 16:47:20|982.71|980.31|982.71|980.31|982.71|980.31|982.71|980.31|0
1655830050000|2022-06-21 16:47:30|982.96|980.56|982.46|980.06|982.96|980.56|982.46|980.06|0
1655830060000|2022-06-21 16:47:40|982.96|980.56|984.2|981.8|984.2|981.8|982.96|980.56|0
1655830070000|2022-06-21 16:47:50|984.45|982.05|983.95|981.55|984.69|982.29|983.95|981.55|0
1655830080000|2022-06-21 16:48:00|984.69|982.29|984.69|982.29|984.69|982.29|984.69|982.29|0
1655830090000|2022-06-21 16:48:10|984.2|981.8|983.7|981.3|984.2|981.8|983.7|981.3|0
1655830100000|2022-06-21 16:48:20|983.45|981.05|983.7|981.3|983.7|981.3|983.45|981.05|0
1655830110000|2022-06-21 16:48:30|983.45|981.05|983.21|980.81|983.45|981.05|983.21|980.81|0
1655830120000|2022-06-21 16:48:40|982.71|980.31|982.71|980.31|982.96|980.56|982.71|980.31|0
1655830130000|2022-06-21 16:48:50|983.45|981.05|983.7|981.3|983.7|981.3|983.21|980.81|0
1655830140000|2022-06-21 16:49:00|983.95|981.55|984.45|982.05|984.45|982.05|983.95|981.55|0
1655830150000|2022-06-21 16:49:10|983.7|981.3|983.45|981.05|983.95|981.55|983.45|981.05|0
1655830160000|2022-06-21 16:49:20|983.7|981.3|983.45|981.05|983.7|981.3|983.45|981.05|0
1655830170000|2022-06-21 16:49:30|983.21|980.81|982.46|980.06|983.45|981.05|982.46|980.06|0
1655830180000|2022-06-21 16:49:40|982.59|980.19|982.71|980.31|982.71|980.31|982.46|980.06|0
1655830190000|2022-06-21 16:49:50|982.59|980.19|982.71|980.31|982.71|980.31|982.21|979.81|0
1655830200000|2022-06-21 16:50:00|981.97|979.57|981.97|979.57|981.97|979.57|981.72|979.32|0
1655830210000|2022-06-21 16:50:10|981.72|979.32|981.47|979.07|981.97|979.57|981.47|979.07|0
1655830220000|2022-06-21 16:50:20|981.72|979.32|982.46|980.06|982.46|980.06|981.72|979.32|0
1655830240000|2022-06-21 16:50:40|982.21|979.81|982.46|980.06|982.46|980.06|982.21|979.81|0
1655830250000|2022-06-21 16:50:50|982.71|980.31|982.71|980.31|982.71|980.31|982.71|980.31|0
1655830260000|2022-06-21 16:51:00|983.7|981.3|983.7|981.3|983.7|981.3|983.45|981.05|0
1655830270000|2022-06-21 16:51:10|983.21|980.81|983.21|980.81|983.45|981.05|983.21|980.81|0
1655830280000|2022-06-21 16:51:20|982.96|980.56|983.21|980.81|983.21|980.81|982.96|980.56|0
1655830290000|2022-06-21 16:51:30|982.96|980.56|983.21|980.81|983.21|980.81|982.96|980.56|0
1655830300000|2022-06-21 16:51:40|982.96|980.56|982.46|980.06|982.96|980.56|982.46|980.06|0
1655830310000|2022-06-21 16:51:50|982.21|979.81|981.97|979.57|982.21|979.81|981.97|979.57|0
1655830320000|2022-06-21 16:52:00|981.85|979.45|981.97|979.57|981.97|979.57|981.85|979.45|0
1655830330000|2022-06-21 16:52:10|981.72|979.32|981.97|979.57|981.97|979.57|981.72|979.32|0
1655830340000|2022-06-21 16:52:20|981.85|979.45|981.97|979.57|981.97|979.57|981.72|979.32|0
1655830350000|2022-06-21 16:52:30|981.72|979.32|981.72|979.32|981.97|979.57|981.72|979.32|0
1655830360000|2022-06-21 16:52:40|981.97|979.57|981.72|979.32|981.97|979.57|981.72|979.32|0
1655830370000|2022-06-21 16:52:50|982.21|979.81|982.14|979.74|982.38|979.98|982.14|979.74|0
1655830380000|2022-06-21 16:53:00|981.64|979.24|981.64|979.24|981.64|979.24|981.39|978.99|0
1655830390000|2022-06-21 16:53:10|981.89|979.49|981.64|979.24|981.89|979.49|981.64|979.24|0
1655830400000|2022-06-21 16:53:20|982.02|979.62|981.64|979.24|982.14|979.74|981.64|979.24|0
1655830410000|2022-06-21 16:53:30|981.89|979.49|981.64|979.24|981.89|979.49|981.64|979.24|0
1655830420000|2022-06-21 16:53:40|981.89|979.49|981.64|979.24|981.89|979.49|981.64|979.24|0
1655830430000|2022-06-21 16:53:50|981.39|978.99|981.39|978.99|981.39|978.99|981.39|978.99|0
1655830440000|2022-06-21 16:54:00|981.64|979.24|980.9|978.5|981.64|979.24|980.9|978.5|0
1655830450000|2022-06-21 16:54:10|981.14|978.74|981.14|978.74|981.14|978.74|980.9|978.5|0
1655830460000|2022-06-21 16:54:20|980.9|978.5|981.39|978.99|981.39|978.99|980.9|978.5|0
1655830470000|2022-06-21 16:54:30|981.14|978.74|980.65|978.25|981.14|978.74|980.65|978.25|0
1655830480000|2022-06-21 16:54:40|980.4|978|979.9|977.5|980.65|978.25|979.9|977.5|0
1655830490000|2022-06-21 16:54:50|979.66|977.26|980.15|977.75|980.15|977.75|979.41|977.01|0
1655830500000|2022-06-21 16:55:00|979.9|977.5|980.15|977.75|980.4|978|979.9|977.5|0
1655830510000|2022-06-21 16:55:10|979.9|977.5|980.4|978|980.4|978|979.9|977.5|0
1655830520000|2022-06-21 16:55:20|980.65|978.25|980.15|977.75|980.65|978.25|980.15|977.75|0
1655830530000|2022-06-21 16:55:30|979.41|977.01|978.91|976.51|979.41|977.01|978.91|976.51|0
1655830540000|2022-06-21 16:55:40|979.16|976.76|979.41|977.01|979.66|977.26|979.16|976.76|0
1655830550000|2022-06-21 16:55:50|979.16|976.76|978.41|976.01|979.16|976.76|978.41|976.01|0
1655830560000|2022-06-21 16:56:00|978.66|976.26|979.04|976.64|979.04|976.64|978.66|976.26|0
1655830570000|2022-06-21 16:56:10|979.16|976.76|979.9|977.5|979.9|977.5|979.16|976.76|0
1655830580000|2022-06-21 16:56:20|980.15|977.75|980.15|977.75|980.15|977.75|979.9|977.5|0
1655830590000|2022-06-21 16:56:30|979.9|977.5|979.9|977.5|980.15|977.75|979.9|977.5|0
1655830600000|2022-06-21 16:56:40|980.15|977.75|979.66|977.26|980.15|977.75|979.66|977.26|0
1655830610000|2022-06-21 16:56:50|979.41|977.01|979.66|977.26|979.66|977.26|979.16|976.76|0
1655830620000|2022-06-21 16:57:00|979.16|976.76|979.66|977.26|979.66|977.26|979.16|976.76|0
1655830630000|2022-06-21 16:57:10|979.9|977.5|980.65|978.25|980.65|978.25|979.9|977.5|0
1655830640000|2022-06-21 16:57:20|980.53|978.13|980.9|978.5|980.9|978.5|980.53|978.13|0
1655830650000|2022-06-21 16:57:30|981.14|978.74|980.4|978|981.14|978.74|980.4|978|0
1655830660000|2022-06-21 16:57:40|980.65|978.25|980.4|978|980.65|978.25|980.4|978|0
1655830670000|2022-06-21 16:57:50|980.15|977.75|979.9|977.5|980.15|977.75|979.9|977.5|0
1655830680000|2022-06-21 16:58:00|979.66|977.26|978.91|976.51|979.66|977.26|978.91|976.51|0
1655830690000|2022-06-21 16:58:10|979.16|976.76|979.16|976.76|979.16|976.76|979.16|976.76|0
1655830700000|2022-06-21 16:58:20|978.91|976.51|978.91|976.51|979.16|976.76|978.91|976.51|0
1655830710000|2022-06-21 16:58:30|979.16|976.76|978.91|976.51|979.16|976.76|978.91|976.51|0
1655830720000|2022-06-21 16:58:40|979.16|976.76|978.41|976.01|979.16|976.76|978.41|976.01|0
1655830730000|2022-06-21 16:58:50|978.66|976.26|978.41|976.01|978.66|976.26|978.41|976.01|0
1655830740000|2022-06-21 16:59:00|978.17|975.77|977.92|975.52|978.17|975.77|977.92|975.52|0
1655830750000|2022-06-21 16:59:10|977.67|975.27|977.92|975.52|977.92|975.52|977.67|975.27|0
1655830760000|2022-06-21 16:59:20|977.8|975.4|978.91|976.51|978.91|976.51|977.67|975.27|0
1655830770000|2022-06-21 16:59:30|978.41|976.01|978.66|976.26|978.66|976.26|978.41|976.01|0
1655830780000|2022-06-21 16:59:40|978.41|976.01|977.67|975.27|978.41|976.01|977.67|975.27|0
1655830790000|2022-06-21 16:59:50|977.8|975.4|978.17|975.77|978.17|975.77|977.67|975.27|0
1655830800000|2022-06-21 17:00:00|977.67|975.27|978.17|975.77|978.17|975.77|977.67|975.27|0
1655830810000|2022-06-21 17:00:10|977.92|975.52|977.67|975.27|977.92|975.52|977.67|975.27|0
1655830820000|2022-06-21 17:00:20|977.92|975.52|977.67|975.27|977.92|975.52|977.67|975.27|0
1655830830000|2022-06-21 17:00:30|977.92|975.52|977.92|975.52|978.17|975.77|977.92|975.52|0
1655830840000|2022-06-21 17:00:40|977.67|975.27|977.67|975.27|977.67|975.27|977.67|975.27|0
1655830850000|2022-06-21 17:00:50|977.8|975.4|978.41|976.01|978.41|976.01|977.8|975.4|0
1655830860000|2022-06-21 17:01:00|978.66|976.26|978.66|976.26|978.66|976.26|978.41|976.01|0
1655830870000|2022-06-21 17:01:10|978.41|976.01|978.17|975.77|978.41|976.01|978.17|975.77|0
1655830880000|2022-06-21 17:01:20|977.67|975.27|977.92|975.52|977.92|975.52|977.67|975.27|0
1655830890000|2022-06-21 17:01:30|977.67|975.27|977.92|975.52|977.92|975.52|977.67|975.27|0
1655830900000|2022-06-21 17:01:40|977.67|975.27|977.67|975.27|977.92|975.52|977.67|975.27|0
1655830910000|2022-06-21 17:01:50|977.92|975.52|977.92|975.52|977.92|975.52|977.92|975.52|0
1655830920000|2022-06-21 17:02:00|977.67|975.27|977.42|975.02|977.67|975.27|977.42|975.02|0
1655830930000|2022-06-21 17:02:10|977.17|974.77|977.92|975.52|977.92|975.52|977.17|974.77|0
1655830940000|2022-06-21 17:02:20|977.67|975.27|978.17|975.77|978.17|975.77|977.67|975.27|0
1655830950000|2022-06-21 17:02:30|977.92|975.52|977.92|975.52|978.41|976.01|977.92|975.52|0
1655830960000|2022-06-21 17:02:40|978.17|975.77|978.41|976.01|978.41|976.01|978.17|975.77|0
1655830970000|2022-06-21 17:02:50|978.66|976.26|978.91|976.51|978.91|976.51|978.66|976.26|0
1655830980000|2022-06-21 17:03:00|979.16|976.76|979.65|977.25|979.65|977.25|979.16|976.76|0
1655830990000|2022-06-21 17:03:10|979.41|977.01|979.65|977.25|979.65|977.25|979.41|977.01|0
1655831000000|2022-06-21 17:03:20|979.9|977.5|979.9|977.5|979.9|977.5|979.9|977.5|0
1655831010000|2022-06-21 17:03:30|979.41|977.01|980.15|977.75|980.15|977.75|979.41|977.01|0
1655831020000|2022-06-21 17:03:40|980.4|978|979.65|977.25|980.4|978|979.65|977.25|0
1655831030000|2022-06-21 17:03:50|979.54|977.14|979.65|977.25|979.65|977.25|979.16|976.76|0
1655831040000|2022-06-21 17:04:00|979.9|977.5|979.41|977.01|979.9|977.5|979.41|977.01|0
1655831050000|2022-06-21 17:04:10|979.16|976.76|978.66|976.26|979.16|976.76|978.66|976.26|0
1655831060000|2022-06-21 17:04:20|978.41|976.01|978.91|976.51|978.91|976.51|978.41|976.01|0
1655831070000|2022-06-21 17:04:30|978.66|976.26|979.41|977.01|979.41|977.01|978.66|976.26|0
1655831080000|2022-06-21 17:04:40|979.16|976.76|978.91|976.51|979.16|976.76|978.91|976.51|0
1655831090000|2022-06-21 17:04:50|979.16|976.76|978.91|976.51|979.16|976.76|978.91|976.51|0
1655831100000|2022-06-21 17:05:00|978.79|976.39|978.91|976.51|979.16|976.76|978.79|976.39|0
1655831110000|2022-06-21 17:05:10|979.41|977.01|979.41|977.01|979.41|977.01|979.16|976.76|0
1655831120000|2022-06-21 17:05:20|979.65|977.25|980.15|977.75|980.15|977.75|979.65|977.25|0
1655831130000|2022-06-21 17:05:30|980.4|978|980.65|978.25|980.65|978.25|980.4|978|0
1655831140000|2022-06-21 17:05:40|981.39|978.99|981.39|978.99|981.39|978.99|981.39|978.99|0
1655831150000|2022-06-21 17:05:50|981.89|979.49|982.14|979.74|982.38|979.98|981.89|979.49|0
1655831160000|2022-06-21 17:06:00|981.14|978.74|982.38|979.98|982.38|979.98|981.14|978.74|0
1655831170000|2022-06-21 17:06:10|982.63|980.23|982.38|979.98|982.88|980.48|982.38|979.98|0
1655831180000|2022-06-21 17:06:20|982.63|980.23|982.14|979.74|982.63|980.23|982.14|979.74|0
1655831190000|2022-06-21 17:06:30|981.89|979.49|980.65|978.25|981.89|979.49|980.65|978.25|0
1655831200000|2022-06-21 17:06:40|981.39|978.99|981.14|978.74|981.39|978.99|981.14|978.74|0
1655831210000|2022-06-21 17:06:50|980.65|978.25|980.15|977.75|980.65|978.25|980.15|977.75|0
1655831220000|2022-06-21 17:07:00|979.65|977.25|978.91|976.51|979.65|977.25|978.54|976.14|0
1655831230000|2022-06-21 17:07:10|979.41|977.01|979.16|976.76|979.65|977.25|979.16|976.76|0
1655831240000|2022-06-21 17:07:20|978.91|976.51|979.65|977.25|979.65|977.25|978.91|976.51|0
1655831250000|2022-06-21 17:07:30|979.16|976.76|979.16|976.76|979.16|976.76|978.91|976.51|0
1655831260000|2022-06-21 17:07:40|979.65|977.25|980.65|978.25|980.65|978.25|979.65|977.25|0
1655831270000|2022-06-21 17:07:50|980.9|978.5|980.4|978|980.9|978.5|980.4|978|0
1655831280000|2022-06-21 17:08:00|980.65|978.25|981.14|978.74|981.14|978.74|980.65|978.25|0
1655831290000|2022-06-21 17:08:10|981.39|978.99|980.4|978|981.39|978.99|980.4|978|0
1655831300000|2022-06-21 17:08:20|980.65|978.25|981.39|978.99|981.39|978.99|980.65|978.25|0
1655831310000|2022-06-21 17:08:30|981.64|979.24|981.14|978.74|981.64|979.24|981.14|978.74|0
1655831320000|2022-06-21 17:08:40|980.9|978.5|980.65|978.25|980.9|978.5|980.65|978.25|0
1655831330000|2022-06-21 17:08:50|980.4|978|979.65|977.25|980.4|978|979.65|977.25|0
1655831340000|2022-06-21 17:09:00|979.9|977.5|979.41|977.01|979.9|977.5|979.41|977.01|0
1655831350000|2022-06-21 17:09:10|979.16|976.76|978.66|976.26|979.41|977.01|978.66|976.26|0
1655831360000|2022-06-21 17:09:20|978.41|976.01|978.91|976.51|978.91|976.51|978.41|976.01|0
1655831370000|2022-06-21 17:09:30|978.66|976.26|979.16|976.76|979.16|976.76|978.66|976.26|0
1655831380000|2022-06-21 17:09:40|978.66|976.26|978.91|976.51|979.16|976.76|978.66|976.26|0
1655831390000|2022-06-21 17:09:50|979.16|976.76|978.91|976.51|979.16|976.76|978.66|976.26|0
1655831400000|2022-06-21 17:10:00|978.66|976.26|979.65|977.25|979.65|977.25|978.41|976.01|0
1655831410000|2022-06-21 17:10:10|979.9|977.5|979.41|977.01|979.9|977.5|979.16|976.76|0
1655831420000|2022-06-21 17:10:20|978.66|976.26|978.41|976.01|978.66|976.26|978.41|976.01|0
1655831430000|2022-06-21 17:10:30|978.17|975.77|978.66|976.26|978.91|976.51|978.17|975.77|0
1655831440000|2022-06-21 17:10:40|978.17|975.77|977.92|975.52|978.17|975.77|977.92|975.52|0
1655831450000|2022-06-21 17:10:50|978.17|975.77|977.92|975.52|978.41|976.01|977.92|975.52|0
1655831460000|2022-06-21 17:11:00|978.17|975.77|978.41|976.01|978.41|976.01|978.17|975.77|0
1655831470000|2022-06-21 17:11:10|978.17|975.77|977.67|975.27|978.17|975.77|977.67|975.27|0
1655831480000|2022-06-21 17:11:20|977.92|975.52|977.67|975.27|977.92|975.52|977.42|975.02|0
1655831490000|2022-06-21 17:11:30|977.8|975.4|976.68|974.28|977.8|975.4|976.68|974.28|0
1655831500000|2022-06-21 17:11:40|976.43|974.03|975.93|973.53|976.43|974.03|975.93|973.53|0
1655831510000|2022-06-21 17:11:50|976.68|974.28|976.43|974.03|976.68|974.28|976.18|973.78|0
1655831520000|2022-06-21 17:12:00|976.68|974.28|977.67|975.27|977.67|975.27|976.68|974.28|0
1655831530000|2022-06-21 17:12:10|977.17|974.77|977.92|975.52|977.92|975.52|977.17|974.77|0
1655831540000|2022-06-21 17:12:20|977.17|974.77|976.68|974.28|977.17|974.77|976.68|974.28|0
1655831550000|2022-06-21 17:12:30|976.93|974.53|976.43|974.03|976.93|974.53|976.43|974.03|0
1655831560000|2022-06-21 17:12:40|976.18|973.78|976.68|974.28|976.68|974.28|976.18|973.78|0
1655831570000|2022-06-21 17:12:50|976.93|974.53|976.68|974.28|976.93|974.53|976.43|974.03|0
1655831580000|2022-06-21 17:13:00|976.43|974.03|976.18|973.78|976.68|974.28|976.18|973.78|0
1655831590000|2022-06-21 17:13:10|975.93|973.53|975.93|973.53|976.68|974.28|975.93|973.53|0
1655831600000|2022-06-21 17:13:20|975.68|973.28|975.93|973.53|975.93|973.53|975.68|973.28|0
1655831610000|2022-06-21 17:13:30|975.44|973.04|975.44|973.04|975.44|973.04|975.44|973.04|0
1655831620000|2022-06-21 17:13:40|975.19|972.79|974.94|972.54|975.19|972.79|974.69|972.29|0
1655831630000|2022-06-21 17:13:50|975.19|972.79|974.69|972.29|975.19|972.79|974.69|972.29|0
1655831640000|2022-06-21 17:14:00|975.19|972.79|974.94|972.54|975.19|972.79|974.44|972.04|0
1655831650000|2022-06-21 17:14:10|975.19|972.79|975.93|973.53|975.93|973.53|975.19|972.79|0
1655831660000|2022-06-21 17:14:20|976.18|973.78|975.68|973.28|976.18|973.78|975.68|973.28|0
1655831670000|2022-06-21 17:14:30|975.93|973.53|975.93|973.53|975.93|973.53|975.68|973.28|0
1655831680000|2022-06-21 17:14:40|975.44|973.04|975.44|973.04|975.44|973.04|975.19|972.79|0
1655831690000|2022-06-21 17:14:50|975.68|973.28|975.68|973.28|975.68|973.28|975.68|973.28|0
1655831700000|2022-06-21 17:15:00|975.44|973.04|975.93|973.53|975.93|973.53|975.44|973.04|0
1655831710000|2022-06-21 17:15:10|975.68|973.28|975.44|973.04|975.93|973.53|975.44|973.04|0
1655831720000|2022-06-21 17:15:20|975.68|973.28|975.93|973.53|975.93|973.53|975.44|973.04|0
1655831730000|2022-06-21 17:15:30|976.43|974.03|976.43|974.03|976.68|974.28|976.43|974.03|0
1655831740000|2022-06-21 17:15:40|976.68|974.28|976.43|974.03|976.68|974.28|976.18|973.78|0
1655831760000|2022-06-21 17:16:00|976.18|973.78|976.43|974.03|976.68|974.28|976.18|973.78|0
1655831770000|2022-06-21 17:16:10|976.18|973.78|976.68|974.28|976.68|974.28|976.18|973.78|0
1655831780000|2022-06-21 17:16:20|976.93|974.53|977.17|974.77|977.17|974.77|976.93|974.53|0
1655831790000|2022-06-21 17:16:30|976.93|974.53|976.93|974.53|976.93|974.53|976.68|974.28|0
1655831800000|2022-06-21 17:16:40|977.17|974.77|977.17|974.77|977.42|975.02|976.93|974.53|0
1655831810000|2022-06-21 17:16:50|976.93|974.53|976.93|974.53|976.93|974.53|976.93|974.53|0
1655831820000|2022-06-21 17:17:00|977.17|974.77|977.42|975.02|977.67|975.27|977.17|974.77|0
1655831840000|2022-06-21 17:17:20|977.67|975.27|976.93|974.53|977.67|975.27|976.93|974.53|0
1655831850000|2022-06-21 17:17:30|977.17|974.77|976.68|974.28|977.17|974.77|976.68|974.28|0
1655831860000|2022-06-21 17:17:40|976.81|974.41|977.17|974.77|977.17|974.77|976.43|974.03|0
1655831870000|2022-06-21 17:17:50|976.93|974.53|976.93|974.53|977.17|974.77|976.93|974.53|0
1655831880000|2022-06-21 17:18:00|977.17|974.77|977.17|974.77|977.17|974.77|977.17|974.77|0
1655831890000|2022-06-21 17:18:10|977.42|975.02|977.42|975.02|977.42|975.02|977.17|974.77|0
1655831900000|2022-06-21 17:18:20|977.17|974.77|977.42|975.02|977.42|975.02|976.93|974.53|0
1655831910000|2022-06-21 17:18:30|977.17|974.77|977.17|974.77|977.17|974.77|977.17|974.77|0
1655831920000|2022-06-21 17:18:40|976.93|974.53|977.17|974.77|977.17|974.77|976.93|974.53|0
1655831930000|2022-06-21 17:18:50|976.93|974.53|977.17|974.77|977.42|975.02|976.93|974.53|0
1655831940000|2022-06-21 17:19:00|977.42|975.02|978.17|975.77|978.17|975.77|977.42|975.02|0
1655831950000|2022-06-21 17:19:10|978.66|976.26|978.66|976.26|978.91|976.51|978.66|976.26|0
1655831960000|2022-06-21 17:19:20|978.41|976.01|978.91|976.51|979.16|976.76|978.17|975.77|0
1655831970000|2022-06-21 17:19:30|978.66|976.26|977.92|975.52|978.66|976.26|977.92|975.52|0
1655831980000|2022-06-21 17:19:40|977.8|975.4|977.67|975.27|977.8|975.4|977.42|975.02|0
1655831990000|2022-06-21 17:19:50|978.41|976.01|977.92|975.52|978.66|976.26|977.92|975.52|0
1655832000000|2022-06-21 17:20:00|977.67|975.27|977.17|974.77|977.67|975.27|977.17|974.77|0
1655832010000|2022-06-21 17:20:10|977.42|975.02|977.17|974.77|977.42|975.02|976.93|974.53|0
1655832020000|2022-06-21 17:20:20|977.92|975.52|978.66|976.26|978.66|976.26|977.92|975.52|0
1655832030000|2022-06-21 17:20:30|978.41|976.01|978.66|976.26|978.66|976.26|978.41|976.01|0
1655832040000|2022-06-21 17:20:40|978.91|976.51|979.16|976.76|979.16|976.76|978.91|976.51|0
1655832050000|2022-06-21 17:20:50|979.41|977.01|979.16|976.76|979.41|977.01|979.16|976.76|0
1655832060000|2022-06-21 17:21:00|979.41|977.01|979.65|977.25|979.65|977.25|979.41|977.01|0
1655832070000|2022-06-21 17:21:10|979.9|977.5|980.15|977.75|980.15|977.75|979.9|977.5|0
1655832080000|2022-06-21 17:21:20|980.4|978|979.65|977.25|980.4|978|979.41|977.01|0
1655832090000|2022-06-21 17:21:30|979.41|977.01|979.9|977.5|979.9|977.5|979.41|977.01|0
1655832100000|2022-06-21 17:21:40|979.65|977.25|979.41|977.01|979.65|977.25|979.16|976.76|0
1655832110000|2022-06-21 17:21:50|979.16|976.76|979.16|976.76|979.41|977.01|978.91|976.51|0
1655832120000|2022-06-21 17:22:00|978.91|976.51|978.41|976.01|979.16|976.76|978.41|976.01|0
1655832130000|2022-06-21 17:22:10|978.17|975.77|978.17|975.77|978.17|975.77|977.92|975.52|0
1655832140000|2022-06-21 17:22:20|978.66|976.26|979.16|976.76|979.16|976.76|978.41|976.01|0
1655832150000|2022-06-21 17:22:30|979.65|977.25|979.41|977.01|979.9|977.5|979.41|977.01|0
1655832160000|2022-06-21 17:22:40|979.65|977.25|980.15|977.75|980.15|977.75|979.65|977.25|0
1655832170000|2022-06-21 17:22:50|980.4|978|980.4|978|980.4|978|980.28|977.88|0
1655832180000|2022-06-21 17:23:00|980.65|978.25|980.65|978.25|980.65|978.25|980.65|978.25|0
1655832190000|2022-06-21 17:23:10|980.9|978.5|980.9|978.5|981.14|978.74|980.9|978.5|0
1655832200000|2022-06-21 17:23:20|981.14|978.74|980.65|978.25|981.39|978.99|980.65|978.25|0
1655832210000|2022-06-21 17:23:30|980.4|978|980.4|978|980.65|978.25|980.4|978|0
1655832220000|2022-06-21 17:23:40|980.15|977.75|979.9|977.5|980.4|978|979.9|977.5|0
1655832230000|2022-06-21 17:23:50|979.65|977.25|979.78|977.38|979.78|977.38|979.65|977.25|0
1655832240000|2022-06-21 17:24:00|979.9|977.5|980.15|977.75|980.15|977.75|979.9|977.5|0
1655832250000|2022-06-21 17:24:10|980.4|978|979.9|977.5|980.4|978|979.9|977.5|0
1655832260000|2022-06-21 17:24:20|980.15|977.75|980.4|978|980.4|978|980.15|977.75|0
1655832270000|2022-06-21 17:24:30|979.9|977.5|980.15|977.75|980.15|977.75|979.9|977.5|0
1655832280000|2022-06-21 17:24:40|979.9|977.5|979.41|977.01|979.9|977.5|979.41|977.01|0
1655832290000|2022-06-21 17:24:50|979.65|977.25|979.16|976.76|979.65|977.25|979.16|976.76|0
1655832300000|2022-06-21 17:25:00|979.41|977.01|979.78|977.38|979.78|977.38|979.41|977.01|0
1655832310000|2022-06-21 17:25:10|979.9|977.5|979.65|977.25|979.9|977.5|979.41|977.01|0
1655832320000|2022-06-21 17:25:20|979.54|977.14|979.9|977.5|979.9|977.5|979.54|977.14|0
1655832330000|2022-06-21 17:25:30|980.15|977.75|980.15|977.75|980.15|977.75|979.9|977.5|0
1655832340000|2022-06-21 17:25:40|979.9|977.5|980.4|978|980.4|978|979.9|977.5|0
1655832350000|2022-06-21 17:25:50|980.15|977.75|979.9|977.5|980.15|977.75|979.9|977.5|0
1655832360000|2022-06-21 17:26:00|979.65|977.25|979.9|977.5|979.9|977.5|979.65|977.25|0
1655832370000|2022-06-21 17:26:10|980.15|977.75|980.15|977.75|980.15|977.75|980.03|977.63|0
1655832380000|2022-06-21 17:26:20|980.4|978|979.9|977.5|980.65|978.25|979.9|977.5|0
1655832390000|2022-06-21 17:26:30|980.4|978|980.9|978.5|980.9|978.5|980.4|978|0
1655832400000|2022-06-21 17:26:40|980.4|978|980.15|977.75|980.4|978|980.15|977.75|0
1655832410000|2022-06-21 17:26:50|979.9|977.5|980.15|977.75|980.53|978.13|979.9|977.5|0
1655832420000|2022-06-21 17:27:00|979.65|977.25|979.9|977.5|979.9|977.5|979.65|977.25|0
1655832430000|2022-06-21 17:27:10|979.65|977.25|978.91|976.51|979.65|977.25|978.91|976.51|0
1655832440000|2022-06-21 17:27:20|979.16|976.76|978.91|976.51|979.16|976.76|978.91|976.51|0
1655832450000|2022-06-21 17:27:30|979.16|976.76|979.65|977.25|979.65|977.25|978.91|976.51|0
1655832460000|2022-06-21 17:27:40|978.66|976.26|978.41|976.01|978.66|976.26|978.41|976.01|0
1655832470000|2022-06-21 17:27:50|978.66|976.26|978.66|976.26|978.66|976.26|978.66|976.26|0
1655832480000|2022-06-21 17:28:00|978.79|976.39|978.66|976.26|979.29|976.89|978.66|976.26|0
1655832490000|2022-06-21 17:28:10|978.17|975.77|978.29|975.89|978.66|976.26|978.17|975.77|0
1655832500000|2022-06-21 17:28:20|978.17|975.77|978.41|976.01|978.41|976.01|978.17|975.77|0
1655832510000|2022-06-21 17:28:30|978.66|976.26|978.66|976.26|978.66|976.26|978.41|976.01|0
1655832520000|2022-06-21 17:28:40|978.41|976.01|979.16|976.76|979.16|976.76|978.41|976.01|0
1655832530000|2022-06-21 17:28:50|979.29|976.89|979.41|977.01|979.41|977.01|979.29|976.89|0
1655832540000|2022-06-21 17:29:00|979.04|976.64|979.41|977.01|979.41|977.01|979.04|976.64|0
1655832550000|2022-06-21 17:29:10|979.65|977.25|979.9|977.5|979.9|977.5|979.65|977.25|0
1655832560000|2022-06-21 17:29:20|979.78|977.38|979.78|977.38|979.78|977.38|979.65|977.25|0
1655832570000|2022-06-21 17:29:30|979.65|977.25|979.9|977.5|979.9|977.5|979.65|977.25|0
1655832580000|2022-06-21 17:29:40|980.15|977.75|981.39|978.99|981.64|979.24|980.15|977.75|0
1655832600000|2022-06-21 17:30:00|981.64|979.24|980.4|978|981.64|979.24|980.4|978|0
1655832610000|2022-06-21 17:30:10|980.15|977.75|980.15|977.75|980.65|978.25|980.15|977.75|0
1655832620000|2022-06-21 17:30:20|979.9|977.5|979.9|977.5|979.9|977.5|979.41|977.01|0
1655832630000|2022-06-21 17:30:30|979.16|976.76|979.41|977.01|979.41|977.01|979.16|976.76|0
1655832640000|2022-06-21 17:30:40|979.16|976.76|979.16|976.76|979.65|977.25|979.16|976.76|0
1655832650000|2022-06-21 17:30:50|978.91|976.51|978.66|976.26|979.16|976.76|978.66|976.26|0
1655832660000|2022-06-21 17:31:00|978.41|976.01|978.41|976.01|978.41|976.01|978.41|976.01|0
1655832670000|2022-06-21 17:31:10|978.66|976.26|978.41|976.01|978.66|976.26|978.41|976.01|0
1655832680000|2022-06-21 17:31:20|978.66|976.26|978.91|976.51|978.91|976.51|978.41|976.01|0
1655832690000|2022-06-21 17:31:30|978.66|976.26|978.17|975.77|978.66|976.26|978.17|975.77|0
1655832700000|2022-06-21 17:31:40|977.92|975.52|977.67|975.27|977.92|975.52|977.67|975.27|0
1655832710000|2022-06-21 17:31:50|977.92|975.52|977.67|975.27|977.92|975.52|977.67|975.27|0
1655832720000|2022-06-21 17:32:00|977.42|975.02|977.67|975.27|977.67|975.27|977.42|975.02|0
1655832730000|2022-06-21 17:32:10|977.92|975.52|977.92|975.52|977.92|975.52|977.67|975.27|0
1655832740000|2022-06-21 17:32:20|977.67|975.27|977.67|975.27|977.92|975.52|977.67|975.27|0
1655832750000|2022-06-21 17:32:30|977.42|975.02|977.3|974.9|977.42|975.02|977.3|974.9|0
1655832760000|2022-06-21 17:32:40|977.17|974.77|977.17|974.77|977.17|974.77|976.92|974.52|0
1655832770000|2022-06-21 17:32:50|976.92|974.52|976.92|974.52|976.92|974.52|976.92|974.52|0
1655832780000|2022-06-21 17:33:00|977.42|975.02|977.42|975.02|977.67|975.27|977.42|975.02|0
1655832790000|2022-06-21 17:33:10|977.67|975.27|977.67|975.27|977.92|975.52|977.67|975.27|0
1655832800000|2022-06-21 17:33:20|977.92|975.52|977.17|974.77|977.92|975.52|976.92|974.52|0
1655832810000|2022-06-21 17:33:30|977.42|975.02|977.67|975.27|977.67|975.27|977.42|975.02|0
1655832820000|2022-06-21 17:33:40|977.55|975.15|977.42|975.02|977.92|975.52|977.42|975.02|0
1655832830000|2022-06-21 17:33:50|977.17|974.77|976.92|974.52|977.17|974.77|976.92|974.52|0
1655832840000|2022-06-21 17:34:00|977.17|974.77|977.17|974.77|977.17|974.77|977.17|974.77|0
1655832850000|2022-06-21 17:34:10|976.92|974.52|977.17|974.77|977.17|974.77|976.92|974.52|0
1655832860000|2022-06-21 17:34:20|977.42|975.02|978.17|975.77|978.17|975.77|977.42|975.02|0
1655832870000|2022-06-21 17:34:30|977.92|975.52|977.92|975.52|977.92|975.52|977.92|975.52|0
1655832880000|2022-06-21 17:34:40|977.67|975.27|977.17|974.77|977.67|975.27|976.92|974.52|0
1655832890000|2022-06-21 17:34:50|977.42|975.02|977.67|975.27|977.67|975.27|977.42|975.02|0
1655832900000|2022-06-21 17:35:00|977.42|975.02|977.8|975.4|977.8|975.4|977.42|975.02|0
1655832910000|2022-06-21 17:35:10|978.41|976.01|977.92|975.52|978.41|976.01|977.67|975.27|0
1655832920000|2022-06-21 17:35:20|978.05|975.65|978.17|975.77|978.17|975.77|978.05|975.65|0
1655832930000|2022-06-21 17:35:30|977.67|975.27|978.05|975.65|978.05|975.65|977.67|975.27|0
1655832940000|2022-06-21 17:35:40|978.41|976.01|978.17|975.77|978.41|976.01|978.17|975.77|0
1655832950000|2022-06-21 17:35:50|977.67|975.27|978.17|975.77|978.66|976.26|977.67|975.27|0
1655832960000|2022-06-21 17:36:00|977.67|975.27|978.17|975.77|978.17|975.77|977.67|975.27|0
1655832970000|2022-06-21 17:36:10|978.41|976.01|978.17|975.77|978.41|976.01|978.17|975.77|0
1655832980000|2022-06-21 17:36:20|978.41|976.01|978.17|975.77|978.41|976.01|978.17|975.77|0
1655832990000|2022-06-21 17:36:30|978.41|976.01|978.54|976.14|978.54|976.14|978.17|975.77|0
1655833000000|2022-06-21 17:36:40|978.41|976.01|978.41|976.01|978.41|976.01|978.17|975.77|0
1655833010000|2022-06-21 17:36:50|977.92|975.52|978.41|976.01|978.41|976.01|977.92|975.52|0
1655833020000|2022-06-21 17:37:00|978.17|975.77|978.41|976.01|978.41|976.01|978.17|975.77|0
1655833030000|2022-06-21 17:37:10|978.66|976.26|978.91|976.51|978.91|976.51|978.66|976.26|0
1655833040000|2022-06-21 17:37:20|979.16|976.76|979.41|977.01|979.65|977.25|979.16|976.76|0
1655833050000|2022-06-21 17:37:30|979.65|977.25|979.41|977.01|979.65|977.25|979.16|976.76|0
1655833060000|2022-06-21 17:37:40|979.65|977.25|979.65|977.25|979.65|977.25|979.65|977.25|0
1655833070000|2022-06-21 17:37:50|979.16|976.76|979.65|977.25|979.65|977.25|979.16|976.76|0
1655833080000|2022-06-21 17:38:00|979.41|977.01|980.4|978|980.4|978|979.41|977.01|0
1655833090000|2022-06-21 17:38:10|981.14|978.74|980.89|978.49|981.14|978.74|980.89|978.49|0
1655833100000|2022-06-21 17:38:20|981.14|978.74|980.89|978.49|981.14|978.74|980.89|978.49|0
1655833110000|2022-06-21 17:38:30|980.4|978|980.15|977.75|980.4|978|979.9|977.5|0
1655833120000|2022-06-21 17:38:40|979.9|977.5|980.4|978|980.65|978.25|979.9|977.5|0
1655833130000|2022-06-21 17:38:50|980.65|978.25|980.4|978|980.65|978.25|980.4|978|0
1655833140000|2022-06-21 17:39:00|980.65|978.25|980.65|978.25|980.78|978.38|980.4|978|0
1655833150000|2022-06-21 17:39:10|980.15|977.75|980.15|977.75|980.15|977.75|979.9|977.5|0
1655833160000|2022-06-21 17:39:20|980.4|978|980.65|978.25|980.89|978.49|980.4|978|0
1655833170000|2022-06-21 17:39:30|980.89|978.49|980.89|978.49|980.89|978.49|980.89|978.49|0
1655833180000|2022-06-21 17:39:40|980.86|978.46|981.11|978.71|981.11|978.71|980.86|978.46|0
1655833190000|2022-06-21 17:39:50|981.35|978.95|981.35|978.95|981.6|979.2|981.35|978.95|0
1655833200000|2022-06-21 17:40:00|981.6|979.2|982.6|980.2|982.6|980.2|981.6|979.2|0
1655833210000|2022-06-21 17:40:10|983.09|980.69|983.34|980.94|983.34|980.94|983.09|980.69|0
1655833220000|2022-06-21 17:40:20|982.84|980.44|982.84|980.44|982.84|980.44|982.6|980.2|0
1655833230000|2022-06-21 17:40:30|982.1|979.7|983.22|980.82|983.22|980.82|982.1|979.7|0
1655833240000|2022-06-21 17:40:40|983.09|980.69|982.84|980.44|983.09|980.69|982.84|980.44|0
1655833250000|2022-06-21 17:40:50|982.35|979.95|982.35|979.95|982.35|979.95|981.98|979.58|0
1655833260000|2022-06-21 17:41:00|982.6|980.2|982.1|979.7|982.6|980.2|982.1|979.7|0
1655833270000|2022-06-21 17:41:10|982.35|979.95|982.84|980.44|982.84|980.44|982.35|979.95|0
1655833280000|2022-06-21 17:41:20|982.97|980.57|983.09|980.69|983.59|981.19|982.97|980.57|0
1655833290000|2022-06-21 17:41:30|982.84|980.44|983.09|980.69|983.34|980.94|982.84|980.44|0
1655833300000|2022-06-21 17:41:40|983.34|980.94|981.85|979.45|983.34|980.94|981.85|979.45|0
1655833310000|2022-06-21 17:41:50|981.6|979.2|981.35|978.95|981.85|979.45|981.35|978.95|0
1655833320000|2022-06-21 17:42:00|981.11|978.71|981.23|978.83|981.35|978.95|981.11|978.71|0
1655833330000|2022-06-21 17:42:10|981.6|979.2|981.35|978.95|981.6|979.2|981.35|978.95|0
1655833340000|2022-06-21 17:42:20|981.85|979.45|981.73|979.33|981.85|979.45|981.73|979.33|0
1655833350000|2022-06-21 17:42:30|981.6|979.2|982.1|979.7|982.35|979.95|981.6|979.2|0
1655833360000|2022-06-21 17:42:40|981.85|979.45|982.35|979.95|982.35|979.95|981.85|979.45|0
1655833370000|2022-06-21 17:42:50|982.1|979.7|982.35|979.95|982.6|980.2|982.1|979.7|0
1655833380000|2022-06-21 17:43:00|982.6|980.2|983.84|981.44|983.84|981.44|982.6|980.2|0
1655833390000|2022-06-21 17:43:10|983.59|981.19|984.08|981.68|984.08|981.68|983.59|981.19|0
1655833400000|2022-06-21 17:43:20|984.33|981.93|984.33|981.93|984.33|981.93|984.08|981.68|0
1655833410000|2022-06-21 17:43:30|984.58|982.18|984.08|981.68|984.58|982.18|983.84|981.44|0
1655833420000|2022-06-21 17:43:40|983.97|981.57|982.1|979.7|984.08|981.68|982.1|979.7|0
1655833430000|2022-06-21 17:43:50|981.73|979.33|981.11|978.71|981.73|979.33|980.86|978.46|0
1655833440000|2022-06-21 17:44:00|981.6|979.2|981.35|978.95|981.6|979.2|981.11|978.71|0
1655833450000|2022-06-21 17:44:10|980.61|978.21|980.61|978.21|980.61|978.21|980.61|978.21|0
1655833460000|2022-06-21 17:44:20|980.36|977.96|980.36|977.96|980.36|977.96|980.36|977.96|0
1655833470000|2022-06-21 17:44:30|980.86|978.46|980.61|978.21|980.86|978.46|980.36|977.96|0
1655833480000|2022-06-21 17:44:40|980.36|977.96|980.36|977.96|980.36|977.96|980.11|977.71|0
1655833490000|2022-06-21 17:44:50|980.11|977.71|980.36|977.96|980.36|977.96|980.11|977.71|0
1655833500000|2022-06-21 17:45:00|979.86|977.46|980.36|977.96|980.86|978.46|979.86|977.46|0
1655833510000|2022-06-21 17:45:10|980.11|977.71|980.86|978.46|980.86|978.46|980.11|977.71|0
1655833520000|2022-06-21 17:45:20|980.61|978.21|980.61|978.21|980.61|978.21|980.61|978.21|0
1655833530000|2022-06-21 17:45:30|980.49|978.09|980.36|977.96|980.61|978.21|980.36|977.96|0
1655833540000|2022-06-21 17:45:40|980.61|978.21|980.61|978.21|980.86|978.46|980.61|978.21|0
1655833550000|2022-06-21 17:45:50|980.86|978.46|982.35|979.95|982.35|979.95|980.86|978.46|0
1655833560000|2022-06-21 17:46:00|982.6|980.2|982.35|979.95|983.09|980.69|982.35|979.95|0
1655833570000|2022-06-21 17:46:10|981.85|979.45|982.35|979.95|982.35|979.95|981.85|979.45|0
1655833580000|2022-06-21 17:46:20|982.6|980.2|982.6|980.2|982.6|980.2|982.1|979.7|0
1655833590000|2022-06-21 17:46:30|982.84|980.44|982.84|980.44|982.84|980.44|982.84|980.44|0
1655833600000|2022-06-21 17:46:40|982.1|979.7|982.1|979.7|982.6|980.2|982.1|979.7|0
1655833610000|2022-06-21 17:46:50|982.6|980.2|982.35|979.95|982.6|980.2|982.35|979.95|0
1655833620000|2022-06-21 17:47:00|982.1|979.7|982.1|979.7|982.1|979.7|981.85|979.45|0
1655833630000|2022-06-21 17:47:10|981.85|979.45|982.23|979.83|982.23|979.83|981.85|979.45|0
1655833640000|2022-06-21 17:47:20|982.35|979.95|982.35|979.95|982.35|979.95|982.1|979.7|0
1655833650000|2022-06-21 17:47:30|982.1|979.7|981.11|978.71|982.1|979.7|980.86|978.46|0
1655833660000|2022-06-21 17:47:40|980.86|978.46|981.11|978.71|981.35|978.95|980.86|978.46|0
1655833670000|2022-06-21 17:47:50|981.6|979.2|981.6|979.2|981.85|979.45|981.6|979.2|0
1655833680000|2022-06-21 17:48:00|981.85|979.45|981.35|978.95|981.85|979.45|981.35|978.95|0
1655833690000|2022-06-21 17:48:10|981.6|979.2|981.35|978.95|981.6|979.2|981.35|978.95|0
1655833700000|2022-06-21 17:48:20|981.6|979.2|981.23|978.83|981.6|979.2|981.11|978.71|0
1655833710000|2022-06-21 17:48:30|981.35|978.95|980.99|978.59|981.35|978.95|980.86|978.46|0
1655833720000|2022-06-21 17:48:40|980.86|978.46|980.86|978.46|981.11|978.71|980.86|978.46|0
1655833730000|2022-06-21 17:48:50|981.6|979.2|981.85|979.45|981.85|979.45|981.6|979.2|0
1655833740000|2022-06-21 17:49:00|981.35|978.95|981.11|978.71|981.35|978.95|981.11|978.71|0
1655833750000|2022-06-21 17:49:10|981.35|978.95|980.86|978.46|981.35|978.95|980.86|978.46|0
1655833760000|2022-06-21 17:49:20|980.61|978.21|980.86|978.46|980.86|978.46|980.61|978.21|0
1655833770000|2022-06-21 17:49:30|980.36|977.96|980.36|977.96|980.36|977.96|980.36|977.96|0
1655833780000|2022-06-21 17:49:40|980.86|978.46|980.36|977.96|981.11|978.71|980.36|977.96|0
1655833790000|2022-06-21 17:49:50|980.61|978.21|980.61|978.21|980.61|978.21|980.61|978.21|0
1655833800000|2022-06-21 17:50:00|980.36|977.96|979.86|977.46|980.86|978.46|979.86|977.46|0
1655833810000|2022-06-21 17:50:10|980.36|977.96|981.11|978.71|981.11|978.71|980.36|977.96|0
1655833820000|2022-06-21 17:50:20|980.61|978.21|981.11|978.71|981.11|978.71|980.61|978.21|0
1655833830000|2022-06-21 17:50:30|980.86|978.46|980.86|978.46|981.11|978.71|980.61|978.21|0
1655833840000|2022-06-21 17:50:40|980.36|977.96|980.86|978.46|980.86|978.46|980.36|977.96|0
1655833850000|2022-06-21 17:50:50|981.11|978.71|980.86|978.46|981.11|978.71|980.86|978.46|0
1655833860000|2022-06-21 17:51:00|980.61|978.21|980.86|978.46|980.86|978.46|980.61|978.21|0
1655833870000|2022-06-21 17:51:10|981.35|978.95|981.35|978.95|981.6|979.2|981.35|978.95|0
1655833880000|2022-06-21 17:51:20|981.11|978.71|980.86|978.46|981.11|978.71|980.86|978.46|0
1655833890000|2022-06-21 17:51:30|981.11|978.71|981.6|979.2|981.6|979.2|981.11|978.71|0
1655833900000|2022-06-21 17:51:40|981.85|979.45|981.6|979.2|981.85|979.45|981.6|979.2|0
1655833910000|2022-06-21 17:51:50|981.35|978.95|980.86|978.46|981.35|978.95|980.86|978.46|0
1655833920000|2022-06-21 17:52:00|980.61|978.21|981.11|978.71|981.11|978.71|980.61|978.21|0
1655833930000|2022-06-21 17:52:10|981.35|978.95|981.35|978.95|981.35|978.95|981.35|978.95|0
1655833940000|2022-06-21 17:52:20|981.11|978.71|981.11|978.71|981.11|978.71|981.11|978.71|0
1655833950000|2022-06-21 17:52:30|980.86|978.46|981.11|978.71|981.11|978.71|980.74|978.34|0
1655833960000|2022-06-21 17:52:40|981.35|978.95|981.6|979.2|981.6|979.2|981.11|978.71|0
1655833970000|2022-06-21 17:52:50|981.85|979.45|981.85|979.45|981.85|979.45|981.85|979.45|0
1655833980000|2022-06-21 17:53:00|982.35|979.95|982.84|980.44|982.84|980.44|982.35|979.95|0
1655833990000|2022-06-21 17:53:10|982.59|980.19|982.84|980.44|982.84|980.44|982.1|979.7|0
1655834000000|2022-06-21 17:53:20|983.09|980.69|982.59|980.19|983.34|980.94|982.59|980.19|0
1655834010000|2022-06-21 17:53:30|982.84|980.44|982.84|980.44|982.84|980.44|982.59|980.19|0
1655834020000|2022-06-21 17:53:40|983.34|980.94|983.09|980.69|983.34|980.94|983.09|980.69|0
1655834030000|2022-06-21 17:53:50|983.34|980.94|983.34|980.94|983.34|980.94|983.34|980.94|0
1655834040000|2022-06-21 17:54:00|983.09|980.69|982.59|980.19|983.09|980.69|982.59|980.19|0
1655834050000|2022-06-21 17:54:10|982.84|980.44|983.09|980.69|983.34|980.94|982.84|980.44|0
1655834060000|2022-06-21 17:54:20|983.34|980.94|983.34|980.94|983.34|980.94|982.84|980.44|0
1655834070000|2022-06-21 17:54:30|983.09|980.69|982.84|980.44|983.09|980.69|982.59|980.19|0
1655834080000|2022-06-21 17:54:40|982.35|979.95|982.59|980.19|982.59|980.19|982.35|979.95|0
1655834090000|2022-06-21 17:54:50|982.35|979.95|983.59|981.19|983.59|981.19|982.35|979.95|0
1655834100000|2022-06-21 17:55:00|983.84|981.44|983.84|981.44|983.84|981.44|983.84|981.44|0
1655834110000|2022-06-21 17:55:10|984.08|981.68|984.83|982.43|985.08|982.68|984.08|981.68|0
1655834120000|2022-06-21 17:55:20|984.58|982.18|984.83|982.43|984.83|982.43|984.58|982.18|0
1655834130000|2022-06-21 17:55:30|984.58|982.18|984.08|981.68|984.83|982.43|984.08|981.68|0
1655834140000|2022-06-21 17:55:40|983.84|981.44|983.84|981.44|983.84|981.44|983.59|981.19|0
1655834150000|2022-06-21 17:55:50|984.08|981.68|984.08|981.68|984.08|981.68|983.84|981.44|0
1655834160000|2022-06-21 17:56:00|983.34|980.94|983.34|980.94|983.34|980.94|983.34|980.94|0
1655834170000|2022-06-21 17:56:10|983.72|981.32|984.58|982.18|984.58|982.18|983.72|981.32|0
1655834180000|2022-06-21 17:56:20|984.83|982.43|985.08|982.68|985.08|982.68|984.83|982.43|0
1655834190000|2022-06-21 17:56:30|985.33|982.93|985.33|982.93|985.33|982.93|985.08|982.68|0
1655834200000|2022-06-21 17:56:40|985.08|982.68|985.33|982.93|985.57|983.17|985.08|982.68|0
1655834210000|2022-06-21 17:56:50|985.57|983.17|985.33|982.93|985.57|983.17|985.33|982.93|0
1655834220000|2022-06-21 17:57:00|985.57|983.17|985.57|983.17|985.57|983.17|985.33|982.93|0
1655834230000|2022-06-21 17:57:10|985.33|982.93|985.33|982.93|985.33|982.93|985.33|982.93|0
1655834240000|2022-06-21 17:57:20|985.57|983.17|984.83|982.43|985.57|983.17|984.58|982.18|0
1655834250000|2022-06-21 17:57:30|984.58|982.18|984.83|982.43|985.33|982.93|984.58|982.18|0
1655834260000|2022-06-21 17:57:40|984.58|982.18|984.58|982.18|984.58|982.18|984.58|982.18|0
1655834270000|2022-06-21 17:57:50|984.33|981.93|984.33|981.93|984.58|982.18|984.08|981.68|0
1655834280000|2022-06-21 17:58:00|984.08|981.68|983.59|981.19|984.08|981.68|983.59|981.19|0
1655834290000|2022-06-21 17:58:10|983.84|981.44|984.33|981.93|984.33|981.93|983.84|981.44|0
1655834300000|2022-06-21 17:58:20|984.58|982.18|984.33|981.93|984.83|982.43|984.33|981.93|0
1655834310000|2022-06-21 17:58:30|984.58|982.18|985.33|982.93|985.33|982.93|984.58|982.18|0
1655834320000|2022-06-21 17:58:40|985.57|983.17|985.57|983.17|986.07|983.67|985.57|983.17|0
1655834330000|2022-06-21 17:58:50|985.08|982.68|985.33|982.93|985.33|982.93|985.08|982.68|0
1655834340000|2022-06-21 17:59:00|985.82|983.42|986.07|983.67|986.07|983.67|985.82|983.42|0
1655834350000|2022-06-21 17:59:10|985.82|983.42|986.32|983.92|986.32|983.92|985.82|983.42|0
1655834360000|2022-06-21 17:59:20|985.82|983.42|985.33|982.93|985.82|983.42|985.33|982.93|0
1655834370000|2022-06-21 17:59:30|985.57|983.17|985.08|982.68|985.57|983.17|985.08|982.68|0
1655834380000|2022-06-21 17:59:40|984.83|982.43|984.58|982.18|984.83|982.43|984.58|982.18|0
1655834390000|2022-06-21 17:59:50|985.08|982.68|985.33|982.93|985.57|983.17|985.08|982.68|0
1655834400000|2022-06-21 18:00:00|985.08|982.68|985.57|983.17|985.57|983.17|985.08|982.68|0
1655834410000|2022-06-21 18:00:10|985.82|983.42|986.82|984.42|986.82|984.42|985.82|983.42|0
1655834420000|2022-06-21 18:00:20|986.57|984.17|985.57|983.17|986.57|984.17|985.57|983.17|0
1655834430000|2022-06-21 18:00:30|985.82|983.42|985.82|983.42|985.82|983.42|985.82|983.42|0
1655834440000|2022-06-21 18:00:40|986.07|983.67|985.57|983.17|986.07|983.67|985.57|983.17|0
1655834450000|2022-06-21 18:00:50|985.33|982.93|984.83|982.43|985.33|982.93|984.83|982.43|0
1655834460000|2022-06-21 18:01:00|985.33|982.93|985.82|983.42|985.82|983.42|985.33|982.93|0
1655834470000|2022-06-21 18:01:10|985.57|983.17|985.7|983.3|986.07|983.67|985.57|983.17|0
1655834480000|2022-06-21 18:01:20|985.82|983.42|985.08|982.68|986.07|983.67|985.08|982.68|0
1655834490000|2022-06-21 18:01:30|985.82|983.42|986.57|984.17|986.57|984.17|985.82|983.42|0
1655834500000|2022-06-21 18:01:40|986.82|984.42|986.57|984.17|987.06|984.66|986.57|984.17|0
1655834510000|2022-06-21 18:01:50|986.82|984.42|986.57|984.17|986.82|984.42|986.57|984.17|0
1655834520000|2022-06-21 18:02:00|986.07|983.67|986.32|983.92|986.32|983.92|985.82|983.42|0
1655834530000|2022-06-21 18:02:10|986.57|984.17|986.57|984.17|986.82|984.42|986.57|984.17|0
1655834540000|2022-06-21 18:02:20|986.32|983.92|986.32|983.92|986.32|983.92|986.07|983.67|0
1655834550000|2022-06-21 18:02:30|986.07|983.67|986.32|983.92|986.57|984.17|986.07|983.67|0
1655834560000|2022-06-21 18:02:40|986.57|984.17|986.32|983.92|986.57|984.17|986.32|983.92|0
1655834570000|2022-06-21 18:02:50|985.82|983.42|986.57|984.17|986.57|984.17|985.82|983.42|0
1655834580000|2022-06-21 18:03:00|986.82|984.42|986.57|984.17|987.06|984.66|986.57|984.17|0
1655834590000|2022-06-21 18:03:10|986.82|984.42|986.82|984.42|986.82|984.42|986.82|984.42|0
1655834600000|2022-06-21 18:03:20|986.94|984.54|987.31|984.91|987.31|984.91|986.94|984.54|0
1655834610000|2022-06-21 18:03:30|987.81|985.41|988.06|985.66|988.06|985.66|987.56|985.16|0
1655834620000|2022-06-21 18:03:40|987.81|985.41|987.81|985.41|987.81|985.41|987.81|985.41|0
1655834630000|2022-06-21 18:03:50|987.56|985.16|987.81|985.41|987.81|985.41|987.56|985.16|0
1655834640000|2022-06-21 18:04:00|987.56|985.16|986.82|984.42|987.56|985.16|986.82|984.42|0
1655834650000|2022-06-21 18:04:10|986.57|984.17|986.57|984.17|986.57|984.17|986.32|983.92|0
1655834660000|2022-06-21 18:04:20|986.32|983.92|986.32|983.92|986.57|984.17|986.32|983.92|0
1655834670000|2022-06-21 18:04:30|986.07|983.67|986.32|983.92|986.32|983.92|986.07|983.67|0
1655834680000|2022-06-21 18:04:40|986.57|984.17|986.32|983.92|986.57|984.17|986.07|983.67|0
1655834690000|2022-06-21 18:04:50|986.07|983.67|986.32|983.92|986.57|984.17|986.07|983.67|0
1655834700000|2022-06-21 18:05:00|986.57|984.17|985.82|983.42|986.57|984.17|985.82|983.42|0
1655834710000|2022-06-21 18:05:10|985.57|983.17|985.57|983.17|985.57|983.17|985.57|983.17|0
1655834720000|2022-06-21 18:05:20|985.33|982.93|985.08|982.68|985.33|982.93|985.08|982.68|0
1655834730000|2022-06-21 18:05:30|984.83|982.43|985.08|982.68|985.33|982.93|984.83|982.43|0
1655834750000|2022-06-21 18:05:50|985.33|982.93|985.33|982.93|985.33|982.93|984.83|982.43|0
1655834760000|2022-06-21 18:06:00|985.08|982.68|985.33|982.93|985.33|982.93|985.08|982.68|0
1655834770000|2022-06-21 18:06:10|984.83|982.43|984.58|982.18|984.83|982.43|984.58|982.18|0
1655834780000|2022-06-21 18:06:20|985.08|982.68|984.58|982.18|985.08|982.68|984.58|982.18|0
1655834790000|2022-06-21 18:06:30|985.08|982.68|985.08|982.68|985.08|982.68|985.08|982.68|0
1655834800000|2022-06-21 18:06:40|985.33|982.93|986.07|983.67|986.07|983.67|985.33|982.93|0
1655834810000|2022-06-21 18:06:50|986.32|983.92|987.06|984.66|987.06|984.66|986.32|983.92|0
1655834820000|2022-06-21 18:07:00|986.82|984.42|986.57|984.17|987.06|984.66|986.57|984.17|0
1655834830000|2022-06-21 18:07:10|985.57|983.17|985.57|983.17|986.07|983.67|985.57|983.17|0
1655834840000|2022-06-21 18:07:20|985.08|982.68|985.33|982.93|985.33|982.93|985.08|982.68|0
1655834850000|2022-06-21 18:07:30|985.08|982.68|984.83|982.43|985.08|982.68|984.83|982.43|0
1655834860000|2022-06-21 18:07:40|984.08|981.68|983.84|981.44|984.08|981.68|983.84|981.44|0
1655834870000|2022-06-21 18:07:50|984.83|982.43|984.08|981.68|984.83|982.43|984.08|981.68|0
1655834880000|2022-06-21 18:08:00|983.84|981.44|983.84|981.44|984.33|981.93|983.59|981.19|0
1655834890000|2022-06-21 18:08:10|983.59|981.19|983.09|980.69|983.59|981.19|983.09|980.69|0
1655834900000|2022-06-21 18:08:20|982.84|980.44|982.84|980.44|982.84|980.44|982.84|980.44|0
1655834910000|2022-06-21 18:08:30|982.59|980.19|982.59|980.19|982.59|980.19|982.35|979.95|0
1655834920000|2022-06-21 18:08:40|982.35|979.95|982.35|979.95|982.59|980.19|982.35|979.95|0
1655834930000|2022-06-21 18:08:50|983.09|980.69|982.84|980.44|983.34|980.94|982.59|980.19|0
1655834940000|2022-06-21 18:09:00|982.35|979.95|982.35|979.95|982.35|979.95|982.35|979.95|0
1655834950000|2022-06-21 18:09:10|982.59|980.19|984.08|981.68|984.08|981.68|982.59|980.19|0
1655834960000|2022-06-21 18:09:20|983.84|981.44|983.59|981.19|983.84|981.44|983.59|981.19|0
1655834970000|2022-06-21 18:09:30|983.34|980.94|983.84|981.44|983.84|981.44|983.34|980.94|0
1655834980000|2022-06-21 18:09:40|983.09|980.69|982.84|980.44|983.09|980.69|982.84|980.44|0
1655834990000|2022-06-21 18:09:50|982.35|979.95|983.09|980.69|983.09|980.69|982.35|979.95|0
1655835000000|2022-06-21 18:10:00|982.84|980.44|982.35|979.95|982.84|980.44|982.1|979.7|0
1655835010000|2022-06-21 18:10:10|981.85|979.45|981.35|978.95|981.85|979.45|981.35|978.95|0
1655835020000|2022-06-21 18:10:20|981.6|979.2|981.11|978.71|981.6|979.2|981.11|978.71|0
1655835030000|2022-06-21 18:10:30|980.86|978.46|981.11|978.71|982.1|979.7|980.86|978.46|0
1655835040000|2022-06-21 18:10:40|980.61|978.21|981.11|978.71|981.35|978.95|980.61|978.21|0
1655835050000|2022-06-21 18:10:50|981.35|978.95|980.61|978.21|981.35|978.95|980.61|978.21|0
1655835060000|2022-06-21 18:11:00|981.85|979.45|981.35|978.95|981.85|979.45|981.35|978.95|0
1655835070000|2022-06-21 18:11:10|981.6|979.2|981.6|979.2|981.6|979.2|981.35|978.95|0
1655835080000|2022-06-21 18:11:20|981.98|979.58|982.59|980.19|982.84|980.44|981.98|979.58|0
1655835090000|2022-06-21 18:11:30|982.84|980.44|982.84|980.44|982.84|980.44|982.59|980.19|0
1655835100000|2022-06-21 18:11:40|982.59|980.19|981.35|978.95|982.59|980.19|981.35|978.95|0
1655835110000|2022-06-21 18:11:50|981.85|979.45|981.6|979.2|981.85|979.45|981.35|978.95|0
1655835120000|2022-06-21 18:12:00|981.11|978.71|981.11|978.71|981.35|978.95|981.11|978.71|0
1655835130000|2022-06-21 18:12:10|981.35|978.95|981.11|978.71|981.73|979.33|981.11|978.71|0
1655835140000|2022-06-21 18:12:20|981.35|978.95|981.35|978.95|981.35|978.95|981.11|978.71|0
1655835150000|2022-06-21 18:12:30|980.86|978.46|981.11|978.71|981.11|978.71|980.86|978.46|0
1655835160000|2022-06-21 18:12:40|980.61|978.21|980.49|978.09|980.61|978.21|980.49|978.09|0
1655835170000|2022-06-21 18:12:50|979.86|977.46|980.11|977.71|980.36|977.96|979.86|977.46|0
1655835180000|2022-06-21 18:13:00|980.86|978.46|980.86|978.46|980.86|978.46|980.61|978.21|0
1655835190000|2022-06-21 18:13:10|981.11|978.71|981.23|978.83|981.35|978.95|980.61|978.21|0
1655835200000|2022-06-21 18:13:20|981.35|978.95|981.11|978.71|981.35|978.95|981.11|978.71|0
1655835210000|2022-06-21 18:13:30|980.86|978.46|981.6|979.2|981.6|979.2|980.86|978.46|0
1655835220000|2022-06-21 18:13:40|981.35|978.95|981.6|979.2|981.85|979.45|981.35|978.95|0
1655835230000|2022-06-21 18:13:50|982.35|979.95|982.84|980.44|982.84|980.44|982.35|979.95|0
1655835240000|2022-06-21 18:14:00|983.09|980.69|983.47|981.07|983.47|981.07|983.09|980.69|0
1655835250000|2022-06-21 18:14:10|983.59|981.19|984.08|981.68|984.08|981.68|983.59|981.19|0
1655835260000|2022-06-21 18:14:20|983.34|980.94|984.33|981.93|984.33|981.93|983.34|980.94|0
1655835270000|2022-06-21 18:14:30|983.84|981.44|984.33|981.93|984.33|981.93|983.84|981.44|0
1655835280000|2022-06-21 18:14:40|984.58|982.18|984.58|982.18|984.83|982.43|984.58|982.18|0
1655835290000|2022-06-21 18:14:50|984.83|982.43|984.58|982.18|984.83|982.43|984.58|982.18|0
1655835300000|2022-06-21 18:15:00|984.33|981.93|984.58|982.18|984.58|982.18|984.08|981.68|0
1655835310000|2022-06-21 18:15:10|983.84|981.44|985.08|982.68|985.08|982.68|983.84|981.44|0
1655835320000|2022-06-21 18:15:20|984.83|982.43|983.84|981.44|984.83|982.43|983.84|981.44|0
1655835330000|2022-06-21 18:15:30|983.59|981.19|982.35|979.95|983.59|981.19|982.35|979.95|0
1655835340000|2022-06-21 18:15:40|982.1|979.7|982.1|979.7|982.35|979.95|982.1|979.7|0
1655835350000|2022-06-21 18:15:50|981.85|979.45|981.6|979.2|981.85|979.45|981.1|978.7|0
1655835360000|2022-06-21 18:16:00|981.85|979.45|982.1|979.7|982.1|979.7|981.85|979.45|0
1655835370000|2022-06-21 18:16:10|982.35|979.95|982.84|980.44|982.84|980.44|982.35|979.95|0
1655835380000|2022-06-21 18:16:20|983.34|980.94|983.59|981.19|983.59|981.19|983.34|980.94|0
1655835390000|2022-06-21 18:16:30|983.84|981.44|983.34|980.94|983.84|981.44|983.34|980.94|0
1655835400000|2022-06-21 18:16:40|982.59|980.19|982.59|980.19|982.59|980.19|982.35|979.95|0
1655835410000|2022-06-21 18:16:50|982.1|979.7|982.35|979.95|982.35|979.95|982.1|979.7|0
1655835420000|2022-06-21 18:17:00|982.84|980.44|982.35|979.95|983.09|980.69|982.35|979.95|0
1655835430000|2022-06-21 18:17:10|982.84|980.44|982.35|979.95|982.84|980.44|982.35|979.95|0
1655835440000|2022-06-21 18:17:20|982.1|979.7|981.6|979.2|982.1|979.7|981.6|979.2|0
1655835450000|2022-06-21 18:17:30|981.85|979.45|981.1|978.7|981.85|979.45|981.1|978.7|0
1655835460000|2022-06-21 18:17:40|980.86|978.46|981.35|978.95|981.35|978.95|980.86|978.46|0
1655835470000|2022-06-21 18:17:50|981.1|978.7|980.86|978.46|981.1|978.7|980.86|978.46|0
1655835480000|2022-06-21 18:18:00|980.61|978.21|981.1|978.7|981.1|978.7|980.36|977.96|0
1655835490000|2022-06-21 18:18:10|980.99|978.59|981.35|978.95|981.35|978.95|980.99|978.59|0
1655835500000|2022-06-21 18:18:20|981.1|978.7|981.1|978.7|981.1|978.7|981.1|978.7|0
1655835510000|2022-06-21 18:18:30|981.6|979.2|982.59|980.19|982.59|980.19|981.6|979.2|0
1655835520000|2022-06-21 18:18:40|982.84|980.44|982.84|980.44|982.84|980.44|982.59|980.19|0
1655835530000|2022-06-21 18:18:50|983.09|980.69|983.09|980.69|983.34|980.94|983.09|980.69|0
1655835540000|2022-06-21 18:19:00|983.22|980.82|983.34|980.94|983.34|980.94|983.22|980.82|0
1655835550000|2022-06-21 18:19:10|983.59|981.19|984.33|981.93|984.33|981.93|983.59|981.19|0
1655835560000|2022-06-21 18:19:20|984.58|982.18|983.59|981.19|984.58|982.18|983.59|981.19|0
1655835570000|2022-06-21 18:19:30|983.84|981.44|984.08|981.68|984.08|981.68|983.84|981.44|0
1655835580000|2022-06-21 18:19:40|983.59|981.19|983.34|980.94|983.84|981.44|983.34|980.94|0
1655835590000|2022-06-21 18:19:50|983.09|980.69|982.59|980.19|983.09|980.69|982.59|980.19|0
1655835600000|2022-06-21 18:20:00|982.84|980.44|983.22|980.82|983.22|980.82|982.84|980.44|0
1655835610000|2022-06-21 18:20:10|983.34|980.94|983.09|980.69|983.84|981.44|983.09|980.69|0
1655835620000|2022-06-21 18:20:20|983.34|980.94|983.09|980.69|983.59|981.19|983.09|980.69|0
1655835630000|2022-06-21 18:20:30|983.59|981.19|983.59|981.19|983.84|981.44|983.59|981.19|0
1655835640000|2022-06-21 18:20:40|983.84|981.44|983.84|981.44|984.08|981.68|983.84|981.44|0
1655835650000|2022-06-21 18:20:50|984.08|981.68|982.84|980.44|984.08|981.68|982.84|980.44|0
1655835660000|2022-06-21 18:21:00|983.34|980.94|983.59|981.19|983.59|981.19|983.09|980.69|0
1655835670000|2022-06-21 18:21:10|983.34|980.94|984.08|981.68|984.33|981.93|983.34|980.94|0
1655835680000|2022-06-21 18:21:20|983.84|981.44|983.59|981.19|983.84|981.44|983.59|981.19|0
1655835690000|2022-06-21 18:21:30|983.84|981.44|983.34|980.94|983.84|981.44|983.34|980.94|0
1655835700000|2022-06-21 18:21:40|983.59|981.19|983.34|980.94|983.59|981.19|983.34|980.94|0
1655835710000|2022-06-21 18:21:50|983.59|981.19|983.84|981.44|983.84|981.44|983.59|981.19|0
1655835720000|2022-06-21 18:22:00|984.08|981.68|984.33|981.93|984.33|981.93|983.84|981.44|0
1655835730000|2022-06-21 18:22:10|984.08|981.68|983.84|981.44|984.08|981.68|983.84|981.44|0
1655835740000|2022-06-21 18:22:20|984.08|981.68|983.84|981.44|984.08|981.68|983.84|981.44|0
1655835750000|2022-06-21 18:22:30|983.59|981.19|983.09|980.69|983.59|981.19|983.09|980.69|0
1655835760000|2022-06-21 18:22:40|983.34|980.94|982.59|980.19|983.34|980.94|982.59|980.19|0
1655835770000|2022-06-21 18:22:50|982.35|979.95|981.85|979.45|982.35|979.95|981.85|979.45|0
1655835780000|2022-06-21 18:23:00|981.35|978.95|981.35|978.95|981.6|979.2|981.35|978.95|0
1655835790000|2022-06-21 18:23:10|980.86|978.46|981.6|979.2|981.6|979.2|980.86|978.46|0
1655835800000|2022-06-21 18:23:20|981.35|978.95|981.1|978.7|981.35|978.95|980.86|978.46|0
1655835810000|2022-06-21 18:23:30|980.86|978.46|981.85|979.45|981.85|979.45|980.86|978.46|0
1655835820000|2022-06-21 18:23:40|982.1|979.7|981.6|979.2|982.1|979.7|981.6|979.2|0
1655835830000|2022-06-21 18:23:50|982.59|980.19|982.59|980.19|982.84|980.44|982.59|980.19|0
1655835840000|2022-06-21 18:24:00|983.09|980.69|982.84|980.44|983.09|980.69|982.59|980.19|0
1655835850000|2022-06-21 18:24:10|983.34|980.94|983.34|980.94|983.34|980.94|983.34|980.94|0
1655835860000|2022-06-21 18:24:20|983.59|981.19|984.58|982.18|984.58|982.18|983.59|981.19|0
1655835870000|2022-06-21 18:24:30|984.96|982.56|984.33|981.93|985.08|982.68|984.33|981.93|0
1655835880000|2022-06-21 18:24:40|983.84|981.44|983.59|981.19|984.08|981.68|983.59|981.19|0
1655835890000|2022-06-21 18:24:50|984.33|981.93|983.59|981.19|984.33|981.93|983.59|981.19|0
1655835900000|2022-06-21 18:25:00|984.08|981.68|983.34|980.94|984.08|981.68|983.34|980.94|0
1655835910000|2022-06-21 18:25:10|983.09|980.69|983.84|981.44|983.84|981.44|983.09|980.69|0
1655835920000|2022-06-21 18:25:20|983.59|981.19|983.34|980.94|983.59|981.19|983.34|980.94|0
1655835930000|2022-06-21 18:25:30|982.84|980.44|982.59|980.19|983.09|980.69|982.59|980.19|0
1655835940000|2022-06-21 18:25:40|982.84|980.44|982.59|980.19|982.84|980.44|982.59|980.19|0
1655835950000|2022-06-21 18:25:50|982.84|980.44|983.34|980.94|983.34|980.94|982.84|980.44|0
1655835960000|2022-06-21 18:26:00|983.09|980.69|983.09|980.69|983.09|980.69|982.59|980.19|0
1655835970000|2022-06-21 18:26:10|982.84|980.44|984.08|981.68|984.08|981.68|982.84|980.44|0
1655835980000|2022-06-21 18:26:20|983.84|981.44|983.84|981.44|983.84|981.44|983.84|981.44|0
1655836000000|2022-06-21 18:26:40|983.34|980.94|983.09|980.69|983.34|980.94|983.09|980.69|0
1655836010000|2022-06-21 18:26:50|982.84|980.44|982.59|980.19|982.84|980.44|982.59|980.19|0
1655836020000|2022-06-21 18:27:00|982.35|979.95|982.84|980.44|982.84|980.44|982.1|979.7|0
1655836030000|2022-06-21 18:27:10|982.59|980.19|983.09|980.69|983.09|980.69|982.59|980.19|0
1655836040000|2022-06-21 18:27:20|982.84|980.44|982.1|979.7|982.84|980.44|982.1|979.7|0
1655836060000|2022-06-21 18:27:40|982.35|979.95|982.35|979.95|982.35|979.95|982.1|979.7|0
1655836070000|2022-06-21 18:27:50|982.59|980.19|982.35|979.95|982.59|980.19|982.35|979.95|0
1655836080000|2022-06-21 18:28:00|981.85|979.45|982.84|980.44|983.09|980.69|981.85|979.45|0
1655836090000|2022-06-21 18:28:10|983.09|980.69|982.84|980.44|983.34|980.94|982.84|980.44|0
1655836100000|2022-06-21 18:28:20|983.09|980.69|982.84|980.44|983.09|980.69|982.84|980.44|0
1655836110000|2022-06-21 18:28:30|982.59|980.19|982.59|980.19|982.84|980.44|982.59|980.19|0
1655836120000|2022-06-21 18:28:40|982.35|979.95|982.1|979.7|982.35|979.95|982.1|979.7|0
1655836130000|2022-06-21 18:28:50|981.98|979.58|981.85|979.45|981.98|979.58|981.85|979.45|0
1655836140000|2022-06-21 18:29:00|981.6|979.2|981.35|978.95|981.85|979.45|981.35|978.95|0
1655836150000|2022-06-21 18:29:10|981.1|978.7|980.36|977.96|981.1|978.7|980.36|977.96|0
1655836160000|2022-06-21 18:29:20|980.61|978.21|981.35|978.95|981.6|979.2|980.61|978.21|0
1655836170000|2022-06-21 18:29:30|981.6|979.2|981.35|978.95|981.6|979.2|981.35|978.95|0
1655836180000|2022-06-21 18:29:40|980.86|978.46|980.61|978.21|980.86|978.46|980.61|978.21|0
1655836190000|2022-06-21 18:29:50|981.1|978.7|981.1|978.7|981.35|978.95|981.1|978.7|0
1655836200000|2022-06-21 18:30:00|980.86|978.46|980.11|977.71|980.86|978.46|980.11|977.71|0
1655836210000|2022-06-21 18:30:10|979.86|977.46|979.12|976.72|979.86|977.46|979.12|976.72|0
1655836220000|2022-06-21 18:30:20|979.37|976.97|980.36|977.96|980.36|977.96|979.37|976.97|0
1655836230000|2022-06-21 18:30:30|980.61|978.21|980.74|978.34|980.86|978.46|980.61|978.21|0
1655836240000|2022-06-21 18:30:40|980.86|978.46|980.61|978.21|980.86|978.46|980.36|977.96|0
1655836250000|2022-06-21 18:30:50|980.11|977.71|980.61|978.21|980.61|978.21|979.86|977.46|0
1655836260000|2022-06-21 18:31:00|981.1|978.7|981.35|978.95|981.35|978.95|981.1|978.7|0
1655836270000|2022-06-21 18:31:10|980.86|978.46|981.85|979.45|981.85|979.45|980.86|978.46|0
1655836280000|2022-06-21 18:31:20|982.1|979.7|981.6|979.2|982.1|979.7|981.6|979.2|0
1655836290000|2022-06-21 18:31:30|981.85|979.45|981.6|979.2|982.1|979.7|981.6|979.2|0
1655836300000|2022-06-21 18:31:40|982.1|979.7|981.85|979.45|982.1|979.7|981.6|979.2|0
1655836310000|2022-06-21 18:31:50|982.1|979.7|981.1|978.7|982.1|979.7|981.1|978.7|0
1655836320000|2022-06-21 18:32:00|980.86|978.46|980.36|977.96|980.86|978.46|980.36|977.96|0
1655836330000|2022-06-21 18:32:10|980.11|977.71|979.86|977.46|980.11|977.71|979.86|977.46|0
1655836340000|2022-06-21 18:32:20|980.36|977.96|980.11|977.71|980.61|978.21|980.11|977.71|0
1655836350000|2022-06-21 18:32:30|980.61|978.21|980.36|977.96|980.61|978.21|980.36|977.96|0
1655836360000|2022-06-21 18:32:40|980.61|978.21|980.86|978.46|980.86|978.46|980.36|977.96|0
1655836370000|2022-06-21 18:32:50|981.1|978.7|981.35|978.95|981.35|978.95|981.1|978.7|0
1655836380000|2022-06-21 18:33:00|980.99|978.59|981.1|978.7|981.1|978.7|980.86|978.46|0
1655836390000|2022-06-21 18:33:10|980.86|978.46|982.1|979.7|982.1|979.7|980.86|978.46|0
1655836400000|2022-06-21 18:33:20|982.35|979.95|981.85|979.45|982.35|979.95|981.85|979.45|0
1655836410000|2022-06-21 18:33:30|981.6|979.2|981.35|978.95|981.6|979.2|981.35|978.95|0
1655836420000|2022-06-21 18:33:40|982.59|980.19|982.1|979.7|982.59|980.19|982.1|979.7|0
1655836430000|2022-06-21 18:33:50|981.6|979.2|980.86|978.46|981.6|979.2|980.86|978.46|0
1655836440000|2022-06-21 18:34:00|980.61|978.21|980.86|978.46|980.86|978.46|980.61|978.21|0
1655836450000|2022-06-21 18:34:10|980.36|977.96|980.11|977.71|980.61|978.21|980.11|977.71|0
1655836460000|2022-06-21 18:34:20|980.24|977.84|980.11|977.71|980.24|977.84|979.86|977.46|0
1655836470000|2022-06-21 18:34:30|979.62|977.22|979.86|977.46|979.86|977.46|979.37|976.97|0
1655836480000|2022-06-21 18:34:40|979.62|977.22|979.37|976.97|979.62|977.22|979.37|976.97|0
1655836490000|2022-06-21 18:34:50|979.12|976.72|979.12|976.72|979.37|976.97|979.12|976.72|0
1655836500000|2022-06-21 18:35:00|979.37|976.97|979.62|977.22|979.62|977.22|979.37|976.97|0
1655836510000|2022-06-21 18:35:10|979.37|976.97|979.37|976.97|979.62|977.22|979.37|976.97|0
1655836520000|2022-06-21 18:35:20|979.86|977.46|979.62|977.22|979.86|977.46|979.37|976.97|0
1655836530000|2022-06-21 18:35:30|979.86|977.46|979.86|977.46|979.86|977.46|979.62|977.22|0
1655836540000|2022-06-21 18:35:40|980.11|977.71|980.11|977.71|980.11|977.71|980.11|977.71|0
1655836550000|2022-06-21 18:35:50|980.36|977.96|980.11|977.71|980.36|977.96|979.86|977.46|0
1655836560000|2022-06-21 18:36:00|979.86|977.46|979.37|976.97|979.86|977.46|979.37|976.97|0
1655836570000|2022-06-21 18:36:10|979.12|976.72|979.12|976.72|979.12|976.72|979.12|976.72|0
1655836580000|2022-06-21 18:36:20|979.62|977.22|979.12|976.72|979.62|977.22|979.12|976.72|0
1655836590000|2022-06-21 18:36:30|978.62|976.22|979.86|977.46|979.86|977.46|978.62|976.22|0
1655836600000|2022-06-21 18:36:40|980.36|977.96|980.36|977.96|980.61|978.21|980.36|977.96|0
1655836610000|2022-06-21 18:36:50|980.86|978.46|980.61|978.21|980.86|978.46|980.36|977.96|0
1655836620000|2022-06-21 18:37:00|980.36|977.96|980.86|978.46|980.86|978.46|980.36|977.96|0
1655836630000|2022-06-21 18:37:10|981.1|978.7|981.1|978.7|981.1|978.7|981.1|978.7|0
1655836640000|2022-06-21 18:37:20|981.85|979.45|982.35|979.95|982.35|979.95|981.85|979.45|0
1655836650000|2022-06-21 18:37:30|982.1|979.7|982.1|979.7|982.1|979.7|982.1|979.7|0
1655836660000|2022-06-21 18:37:40|981.85|979.45|982.1|979.7|982.1|979.7|981.85|979.45|0
1655836670000|2022-06-21 18:37:50|981.85|979.45|982.1|979.7|982.1|979.7|981.85|979.45|0
1655836680000|2022-06-21 18:38:00|981.35|978.95|982.1|979.7|982.1|979.7|981.35|978.95|0
1655836690000|2022-06-21 18:38:10|982.59|980.19|983.09|980.69|983.09|980.69|982.59|980.19|0
1655836700000|2022-06-21 18:38:20|983.34|980.94|983.09|980.69|983.34|980.94|983.09|980.69|0
1655836710000|2022-06-21 18:38:30|983.59|981.19|983.59|981.19|983.84|981.44|983.59|981.19|0
1655836720000|2022-06-21 18:38:40|983.34|980.94|983.59|981.19|983.59|981.19|983.34|980.94|0
1655836730000|2022-06-21 18:38:50|983.34|980.94|983.09|980.69|983.34|980.94|983.09|980.69|0
1655836740000|2022-06-21 18:39:00|983.34|980.94|984.08|981.68|984.08|981.68|983.09|980.69|0
1655836750000|2022-06-21 18:39:10|985.32|982.92|986.57|984.17|986.57|984.17|985.32|982.92|0
1655836760000|2022-06-21 18:39:20|986.45|984.05|984.58|982.18|986.45|984.05|984.58|982.18|0
1655836770000|2022-06-21 18:39:30|983.84|981.44|984.08|981.68|984.08|981.68|983.59|981.19|0
1655836780000|2022-06-21 18:39:40|984.33|981.93|984.83|982.43|984.83|982.43|984.08|981.68|0
1655836790000|2022-06-21 18:39:50|985.08|982.68|985.32|982.92|985.32|982.92|984.83|982.43|0
1655836800000|2022-06-21 18:40:00|985.08|982.68|986.32|983.92|986.32|983.92|985.08|982.68|0
1655836810000|2022-06-21 18:40:10|982.35|979.95|980.86|978.46|982.35|979.95|980.86|978.46|0
1655836820000|2022-06-21 18:40:20|981.1|978.7|982.1|979.7|982.1|979.7|980.86|978.46|0
1655836830000|2022-06-21 18:40:30|981.35|978.95|979.86|977.46|981.35|978.95|979.86|977.46|0
1655836840000|2022-06-21 18:40:40|980.11|977.71|980.36|977.96|980.61|978.21|980.11|977.71|0
1655836850000|2022-06-21 18:40:50|980.11|977.71|980.11|977.71|980.11|977.71|979.61|977.21|0
1655836860000|2022-06-21 18:41:00|980.61|978.21|980.61|978.21|980.61|978.21|980.61|978.21|0
1655836870000|2022-06-21 18:41:10|980.86|978.46|981.14|978.74|981.39|978.99|980.86|978.46|0
1655836880000|2022-06-21 18:41:20|981.64|979.24|981.43|979.03|982.67|980.27|981.43|979.03|0
1655836890000|2022-06-21 18:41:30|981.18|978.78|981.18|978.78|981.18|978.78|981.18|978.78|0
1655836900000|2022-06-21 18:41:40|981.43|979.03|981.18|978.78|981.43|979.03|980.68|978.28|0
1655836910000|2022-06-21 18:41:50|980.68|978.28|980.43|978.03|980.68|978.28|980.43|978.03|0
1655836920000|2022-06-21 18:42:00|980.68|978.28|980.19|977.79|980.68|978.28|980.19|977.79|0
1655836930000|2022-06-21 18:42:10|979.94|977.54|979.44|977.04|979.94|977.54|979.44|977.04|0
1655836940000|2022-06-21 18:42:20|979.19|976.79|979.94|977.54|979.94|977.54|979.19|976.79|0
1655836950000|2022-06-21 18:42:30|979.69|977.29|979.57|977.17|979.69|977.29|979.57|977.17|0
1655836960000|2022-06-21 18:42:40|979.69|977.29|979.44|977.04|979.94|977.54|979.44|977.04|0
1655836970000|2022-06-21 18:42:50|979.19|976.79|979.19|976.79|979.19|976.79|979.19|976.79|0
1655836980000|2022-06-21 18:43:00|979.82|977.42|979.94|977.54|979.94|977.54|979.19|976.79|0
1655836990000|2022-06-21 18:43:10|979.69|977.29|979.94|977.54|979.94|977.54|979.69|977.29|0
1655837000000|2022-06-21 18:43:20|980.19|977.79|980.19|977.79|980.19|977.79|979.94|977.54|0
1655837010000|2022-06-21 18:43:30|980.43|978.03|980.19|977.79|980.43|978.03|980.19|977.79|0
1655837020000|2022-06-21 18:43:40|980.68|978.28|980.43|978.03|980.68|978.28|979.94|977.54|0
1655837030000|2022-06-21 18:43:50|980.19|977.79|980.32|977.92|980.32|977.92|980.19|977.79|0
1655837040000|2022-06-21 18:44:00|980.19|977.79|979.94|977.54|980.19|977.79|979.94|977.54|0
1655837050000|2022-06-21 18:44:10|979.69|977.29|978.95|976.55|979.94|977.54|978.95|976.55|0
1655837060000|2022-06-21 18:44:20|979.19|976.79|978.2|975.8|979.19|976.79|978.2|975.8|0
1655837070000|2022-06-21 18:44:30|978.7|976.3|978.95|976.55|979.44|977.04|978.7|976.3|0
1655837080000|2022-06-21 18:44:40|979.19|976.79|978.95|976.55|979.32|976.92|978.95|976.55|0
1655837090000|2022-06-21 18:44:50|979.19|976.79|979.44|977.04|979.44|977.04|979.19|976.79|0
1655837100000|2022-06-21 18:45:00|979.69|977.29|979.69|977.29|979.69|977.29|978.95|976.55|0
1655837110000|2022-06-21 18:45:10|979.94|977.54|980.93|978.53|980.93|978.53|979.94|977.54|0
1655837120000|2022-06-21 18:45:20|980.43|978.03|980.68|978.28|980.68|978.28|980.43|978.03|0
1655837130000|2022-06-21 18:45:30|980.43|978.03|979.94|977.54|980.68|978.28|979.94|977.54|0
1655837140000|2022-06-21 18:45:40|980.19|977.79|980.93|978.53|980.93|978.53|979.94|977.54|0
1655837150000|2022-06-21 18:45:50|980.68|978.28|981.18|978.78|981.18|978.78|980.68|978.28|0
1655837160000|2022-06-21 18:46:00|980.93|978.53|980.93|978.53|981.43|979.03|980.81|978.41|0
1655837170000|2022-06-21 18:46:10|980.68|978.28|980.68|978.28|980.68|978.28|980.19|977.79|0
1655837180000|2022-06-21 18:46:20|980.43|978.03|980.32|977.92|980.43|978.03|979.94|977.54|0
1655837190000|2022-06-21 18:46:30|980.19|977.79|979.69|977.29|980.43|978.03|979.69|977.29|0
1655837200000|2022-06-21 18:46:40|979.94|977.54|980.19|977.79|980.19|977.79|979.44|977.04|0
1655837210000|2022-06-21 18:46:50|979.94|977.54|980.19|977.79|980.19|977.79|979.94|977.54|0
1655837220000|2022-06-21 18:47:00|980.68|978.28|982.67|980.27|982.67|980.27|980.68|978.28|0
1655837230000|2022-06-21 18:47:10|982.17|979.77|982.67|980.27|982.67|980.27|981.68|979.28|0
1655837240000|2022-06-21 18:47:20|982.42|980.02|981.68|979.28|982.42|980.02|981.68|979.28|0
1655837250000|2022-06-21 18:47:30|981.18|978.78|980.93|978.53|981.18|978.78|980.68|978.28|0
1655837260000|2022-06-21 18:47:40|980.68|978.28|980.43|978.03|980.68|978.28|979.94|977.54|0
1655837270000|2022-06-21 18:47:50|980.19|977.79|980.19|977.79|980.43|978.03|980.19|977.79|0
1655837280000|2022-06-21 18:48:00|979.94|977.54|979.82|977.42|979.94|977.54|979.82|977.42|0
1655837290000|2022-06-21 18:48:10|979.94|977.54|980.19|977.79|980.19|977.79|979.94|977.54|0
1655837300000|2022-06-21 18:48:20|980.68|978.28|980.19|977.79|980.68|978.28|980.19|977.79|0
1655837310000|2022-06-21 18:48:30|980.43|978.03|980.43|978.03|980.43|978.03|980.43|978.03|0
1655837320000|2022-06-21 18:48:40|980.56|978.16|980.68|978.28|981.18|978.78|980.56|978.16|0
1655837330000|2022-06-21 18:48:50|981.18|978.78|981.18|978.78|981.18|978.78|980.68|978.28|0
1655837340000|2022-06-21 18:49:00|980.93|978.53|980.68|978.28|980.93|978.53|980.43|978.03|0
1655837350000|2022-06-21 18:49:10|980.93|978.53|981.68|979.28|981.68|979.28|980.93|978.53|0
1655837360000|2022-06-21 18:49:20|981.92|979.52|982.42|980.02|982.42|980.02|981.92|979.52|0
1655837370000|2022-06-21 18:49:30|981.92|979.52|981.67|979.27|982.17|979.77|981.67|979.27|0
1655837380000|2022-06-21 18:49:40|982.17|979.77|982.17|979.77|982.42|980.02|982.17|979.77|0
1655837390000|2022-06-21 18:49:50|982.42|980.02|982.17|979.77|982.42|980.02|982.17|979.77|0
1655837400000|2022-06-21 18:50:00|982.42|980.02|981.43|979.03|982.42|980.02|981.43|979.03|0
1655837410000|2022-06-21 18:50:10|980.43|978.03|981.67|979.27|981.67|979.27|980.43|978.03|0
1655837420000|2022-06-21 18:50:20|981.92|979.52|980.43|978.03|981.92|979.52|980.43|978.03|0
1655837430000|2022-06-21 18:50:30|980.19|977.79|980.43|978.03|980.43|978.03|980.19|977.79|0
1655837440000|2022-06-21 18:50:40|979.94|977.54|979.94|977.54|980.43|978.03|979.94|977.54|0
1655837450000|2022-06-21 18:50:50|979.44|977.04|979.69|977.29|980.43|978.03|979.44|977.04|0
1655837460000|2022-06-21 18:51:00|980.43|978.03|979.94|977.54|980.43|978.03|979.94|977.54|0
1655837470000|2022-06-21 18:51:10|980.19|977.79|979.44|977.04|980.19|977.79|979.44|977.04|0
1655837480000|2022-06-21 18:51:20|979.57|977.17|977.21|974.81|979.57|977.17|977.21|974.81|0
1655837490000|2022-06-21 18:51:30|977.71|975.31|977.71|975.31|977.71|975.31|977.46|975.06|0
1655837500000|2022-06-21 18:51:40|977.95|975.55|977.46|975.06|977.95|975.55|977.46|975.06|0
1655837510000|2022-06-21 18:51:50|978.33|975.93|978.45|976.05|978.95|976.55|978.33|975.93|0
1655837520000|2022-06-21 18:52:00|978.2|975.8|977.95|975.55|978.45|976.05|977.95|975.55|0
1655837530000|2022-06-21 18:52:10|977.71|975.31|977.71|975.31|977.95|975.55|977.71|975.31|0
1655837540000|2022-06-21 18:52:20|977.46|975.06|977.21|974.81|977.46|975.06|976.47|974.07|0
1655837550000|2022-06-21 18:52:30|976.71|974.31|976.47|974.07|976.96|974.56|976.22|973.82|0
1655837560000|2022-06-21 18:52:40|976.22|973.82|976.47|974.07|976.47|974.07|975.97|973.57|0
1655837570000|2022-06-21 18:52:50|976.71|974.31|975.72|973.32|976.71|974.31|975.72|973.32|0
1655837580000|2022-06-21 18:53:00|975.97|973.57|975.23|972.83|975.97|973.57|975.23|972.83|0
1655837590000|2022-06-21 18:53:10|974.98|972.58|974.73|972.33|974.98|972.58|974.73|972.33|0
1655837610000|2022-06-21 18:53:30|974.48|972.08|974.23|971.83|974.73|972.33|973.49|971.09|0
1655837620000|2022-06-21 18:53:40|973.99|971.59|974.23|971.83|974.48|972.08|973.99|971.59|0
1655837630000|2022-06-21 18:53:50|973.99|971.59|974.23|971.83|974.23|971.83|973.99|971.59|0
1655837640000|2022-06-21 18:54:00|974.73|972.33|973.74|971.34|974.73|972.33|973.74|971.34|0
1655837650000|2022-06-21 18:54:10|973.99|971.59|973.99|971.59|974.23|971.83|973.99|971.59|0
1655837660000|2022-06-21 18:54:20|974.23|971.83|974.23|971.83|974.23|971.83|974.23|971.83|0
1655837670000|2022-06-21 18:54:30|973.74|971.34|974.48|972.08|974.48|972.08|973.62|971.22|0
1655837680000|2022-06-21 18:54:40|973.99|971.59|973.49|971.09|973.99|971.59|973.49|971.09|0
1655837690000|2022-06-21 18:54:50|973.74|971.34|973.74|971.34|973.99|971.59|973.74|971.34|0
1655837700000|2022-06-21 18:55:00|973.99|971.59|973.24|970.84|973.99|971.59|972.99|970.59|0
1655837710000|2022-06-21 18:55:10|973.74|971.34|973.24|970.84|973.74|971.34|973.24|970.84|0
1655837720000|2022-06-21 18:55:20|972.99|970.59|972.75|970.35|972.99|970.59|972.75|970.35|0
1655837730000|2022-06-21 18:55:30|972.5|970.1|972.75|970.35|972.75|970.35|972.5|970.1|0
1655837740000|2022-06-21 18:55:40|972.99|970.59|972.99|970.59|972.99|970.59|972.75|970.35|0
1655837750000|2022-06-21 18:55:50|973.24|970.84|972.5|970.1|973.24|970.84|972.5|970.1|0
1655837760000|2022-06-21 18:56:00|972.75|970.35|972.99|970.59|972.99|970.59|972.75|970.35|0
1655837770000|2022-06-21 18:56:10|972.75|970.35|972.99|970.59|973.24|970.84|972.75|970.35|0
1655837780000|2022-06-21 18:56:20|973.24|970.84|973.24|970.84|973.24|970.84|973.24|970.84|0
1655837790000|2022-06-21 18:56:30|973.74|971.34|973.74|971.34|973.99|971.59|973.74|971.34|0
1655837800000|2022-06-21 18:56:40|973.49|971.09|973.74|971.34|973.87|971.47|973.49|971.09|0
1655837810000|2022-06-21 18:56:50|973.49|971.09|973.74|971.34|973.74|971.34|973.49|971.09|0
1655837820000|2022-06-21 18:57:00|973.49|971.09|973.99|971.59|973.99|971.59|973.49|971.09|0
1655837830000|2022-06-21 18:57:10|974.23|971.83|973.49|971.09|974.23|971.83|973.49|971.09|0
1655837840000|2022-06-21 18:57:20|973.74|971.34|974.48|972.08|974.48|972.08|973.74|971.34|0
1655837850000|2022-06-21 18:57:30|974.98|972.58|974.48|972.08|974.98|972.58|974.23|971.83|0
1655837870000|2022-06-21 18:57:50|974.73|972.33|974.48|972.08|974.73|972.33|974.48|972.08|0
1655837880000|2022-06-21 18:58:00|974.23|971.83|973.49|971.09|974.23|971.83|973.49|971.09|0
1655837890000|2022-06-21 18:58:10|973.24|970.84|972.99|970.59|973.24|970.84|972.5|970.1|0
1655837900000|2022-06-21 18:58:20|973.24|970.84|972.5|970.1|973.49|971.09|972.5|970.1|0
1655837910000|2022-06-21 18:58:30|972.75|970.35|972.5|970.1|972.75|970.35|972.25|969.85|0
1655837920000|2022-06-21 18:58:40|972.75|970.35|972.99|970.59|973.49|971.09|972.75|970.35|0
1655837930000|2022-06-21 18:58:50|972.75|970.35|972.5|970.1|972.75|970.35|972.5|970.1|0
1655837940000|2022-06-21 18:59:00|972.99|970.59|973.24|970.84|973.24|970.84|972.75|970.35|0
1655837950000|2022-06-21 18:59:10|972.99|970.59|973.49|971.09|973.74|971.34|972.99|970.59|0
1655837960000|2022-06-21 18:59:20|973.24|970.84|972.99|970.59|973.49|971.09|972.99|970.59|0
1655837970000|2022-06-21 18:59:30|973.24|970.84|973.24|970.84|973.24|970.84|972.99|970.59|0
1655837980000|2022-06-21 18:59:40|973.49|971.09|973.24|970.84|973.49|971.09|973.24|970.84|0
1655837990000|2022-06-21 18:59:50|972.75|970.35|972.99|970.59|973.24|970.84|972.75|970.35|0
1655838000000|2022-06-21 19:00:00|972.75|970.35|972.99|970.59|972.99|970.59|972.5|970.1|0
1655838010000|2022-06-21 19:00:10|973.49|971.09|973.24|970.84|973.49|971.09|972.99|970.59|0
1655838020000|2022-06-21 19:00:20|972.99|970.59|973.49|971.09|973.74|971.34|972.99|970.59|0
1655838030000|2022-06-21 19:00:30|973.74|971.34|973.24|970.84|974.23|971.83|973.24|970.84|0
1655838040000|2022-06-21 19:00:40|972.99|970.59|972.25|969.85|972.99|970.59|972.25|969.85|0
1655838050000|2022-06-21 19:00:50|972.5|970.1|972.5|970.1|972.5|970.1|972.25|969.85|0
1655838060000|2022-06-21 19:01:00|972.25|969.85|971.51|969.11|972.25|969.85|971.51|969.11|0
1655838070000|2022-06-21 19:01:10|971.75|969.35|969.52|967.12|971.75|969.35|969.52|967.12|0
1655838080000|2022-06-21 19:01:20|969.77|967.37|970.51|968.11|970.51|968.11|969.77|967.37|0
1655838090000|2022-06-21 19:01:30|971.51|969.11|971.75|969.35|972.25|969.85|971.51|969.11|0
1655838100000|2022-06-21 19:01:40|971.26|968.86|971.26|968.86|971.51|969.11|971.26|968.86|0
1655838110000|2022-06-21 19:01:50|971.01|968.61|970.27|967.87|971.01|968.61|970.27|967.87|0
1655838120000|2022-06-21 19:02:00|970.02|967.62|970.27|967.87|970.51|968.11|970.02|967.62|0
1655838130000|2022-06-21 19:02:10|970.02|967.62|970.02|967.62|970.02|967.62|969.77|967.37|0
1655838140000|2022-06-21 19:02:20|969.77|967.37|970.27|967.87|970.51|968.11|969.77|967.37|0
1655838150000|2022-06-21 19:02:30|969.77|967.37|969.77|967.37|970.02|967.62|969.77|967.37|0
1655838160000|2022-06-21 19:02:40|969.52|967.12|969.77|967.37|969.77|967.37|969.52|967.12|0
1655838170000|2022-06-21 19:02:50|970.02|967.62|970.76|968.36|970.76|968.36|970.02|967.62|0
1655838180000|2022-06-21 19:03:00|970.51|968.11|969.77|967.37|970.51|968.11|969.77|967.37|0
1655838190000|2022-06-21 19:03:10|969.65|967.25|970.51|968.11|970.51|968.11|969.65|967.25|0
1655838200000|2022-06-21 19:03:20|970.76|968.36|971.26|968.86|971.26|968.86|970.51|968.11|0
1655838210000|2022-06-21 19:03:30|971.75|969.35|972.5|970.1|972.5|970.1|971.75|969.35|0
1655838220000|2022-06-21 19:03:40|972.25|969.85|971.75|969.35|972.25|969.85|971.75|969.35|0
1655838230000|2022-06-21 19:03:50|971.26|968.86|971.26|968.86|971.75|969.35|971.26|968.86|0
1655838240000|2022-06-21 19:04:00|971.51|969.11|971.01|968.61|971.51|969.11|971.01|968.61|0
1655838250000|2022-06-21 19:04:10|970.76|968.36|970.51|968.11|971.01|968.61|970.27|967.87|0
1655838260000|2022-06-21 19:04:20|970.27|967.87|971.01|968.61|971.01|968.61|970.27|967.87|0
1655838270000|2022-06-21 19:04:30|970.76|968.36|971.51|969.11|971.51|969.11|970.76|968.36|0
1655838280000|2022-06-21 19:04:40|971.75|969.35|971.51|969.11|971.75|969.35|971.51|969.11|0
1655838290000|2022-06-21 19:04:50|971.75|969.35|971.01|968.61|971.75|969.35|971.01|968.61|0
1655838300000|2022-06-21 19:05:00|970.76|968.36|970.76|968.36|971.26|968.86|970.76|968.36|0
1655838310000|2022-06-21 19:05:10|971.26|968.86|971.51|969.11|971.51|969.11|971.01|968.61|0
1655838320000|2022-06-21 19:05:20|971.75|969.35|971.51|969.11|971.75|969.35|971.01|968.61|0
1655838330000|2022-06-21 19:05:30|971.75|969.35|971.63|969.23|971.75|969.35|971.63|969.23|0
1655838340000|2022-06-21 19:05:40|971.75|969.35|972.25|969.85|972.25|969.85|971.75|969.35|0
1655838350000|2022-06-21 19:05:50|971.75|969.35|972.25|969.85|972.25|969.85|971.75|969.35|0
1655838360000|2022-06-21 19:06:00|972|969.6|972.99|970.59|972.99|970.59|972|969.6|0
1655838370000|2022-06-21 19:06:10|973.24|970.84|972.5|970.1|973.24|970.84|972.5|970.1|0
1655838380000|2022-06-21 19:06:20|972.75|970.35|972.99|970.59|973.24|970.84|972.75|970.35|0
1655838390000|2022-06-21 19:06:30|972.63|970.23|972.75|970.35|972.99|970.59|972.63|970.23|0
1655838400000|2022-06-21 19:06:40|972.99|970.59|972|969.6|972.99|970.59|971.75|969.35|0
1655838410000|2022-06-21 19:06:50|971.51|969.11|971.26|968.86|971.51|969.11|971.26|968.86|0
1655838420000|2022-06-21 19:07:00|971.01|968.61|971.51|969.11|971.51|969.11|971.01|968.61|0
1655838430000|2022-06-21 19:07:10|972|969.6|972.5|970.1|972.5|970.1|972|969.6|0
1655838440000|2022-06-21 19:07:20|972.75|970.35|972|969.6|972.75|970.35|972|969.6|0
1655838450000|2022-06-21 19:07:30|972.25|969.85|972.25|969.85|972.25|969.85|972|969.6|0
1655838460000|2022-06-21 19:07:40|972.5|970.1|971.75|969.35|972.5|970.1|971.75|969.35|0
1655838470000|2022-06-21 19:07:50|971.26|968.86|971.26|968.86|971.51|969.11|971.26|968.86|0
1655838480000|2022-06-21 19:08:00|971.01|968.61|971.26|968.86|971.26|968.86|971.01|968.61|0
1655838490000|2022-06-21 19:08:10|971.01|968.61|971.26|968.86|971.26|968.86|971.01|968.61|0
1655838500000|2022-06-21 19:08:20|970.64|968.24|970.39|967.99|970.64|968.24|970.39|967.99|0
1655838510000|2022-06-21 19:08:30|970.27|967.87|970.51|968.11|970.51|968.11|970.27|967.87|0
1655838520000|2022-06-21 19:08:40|970.27|967.87|970.76|968.36|970.76|968.36|970.27|967.87|0
1655838530000|2022-06-21 19:08:50|971.01|968.61|972|969.6|972|969.6|971.01|968.61|0
1655838540000|2022-06-21 19:09:00|971.75|969.35|972.13|969.73|972.13|969.73|971.75|969.35|0
1655838550000|2022-06-21 19:09:10|971.26|968.86|971.77|969.37|972|969.6|971.26|968.86|0
1655838560000|2022-06-21 19:09:20|971.41|969.01|971.16|968.76|971.41|969.01|971.16|968.76|0
1655838570000|2022-06-21 19:09:30|971.41|969.01|971.24|968.84|971.41|969.01|971.24|968.84|0
1655838580000|2022-06-21 19:09:40|971.12|968.72|970.74|968.34|971.24|968.84|970.74|968.34|0
1655838590000|2022-06-21 19:09:50|970.49|968.09|970.99|968.59|970.99|968.59|970.49|968.09|0
1655838600000|2022-06-21 19:10:00|970.74|968.34|970.74|968.34|970.99|968.59|970.74|968.34|0
1655838610000|2022-06-21 19:10:10|971.73|969.33|971.24|968.84|971.73|969.33|971.24|968.84|0
1655838620000|2022-06-21 19:10:20|970|967.6|970.25|967.85|970.49|968.09|970|967.6|0
1655838630000|2022-06-21 19:10:30|970|967.6|969.75|967.35|970|967.6|969.75|967.35|0
1655838640000|2022-06-21 19:10:40|969.5|967.1|969.75|967.35|969.75|967.35|969.5|967.1|0
1655838650000|2022-06-21 19:10:50|969.5|967.1|970|967.6|970|967.6|969.5|967.1|0
1655838660000|2022-06-21 19:11:00|969.75|967.35|969.75|967.35|969.75|967.35|969.5|967.1|0
1655838670000|2022-06-21 19:11:10|970|967.6|970.74|968.34|970.74|968.34|970|967.6|0
1655838680000|2022-06-21 19:11:20|970.99|968.59|971.24|968.84|971.24|968.84|970.99|968.59|0
1655838690000|2022-06-21 19:11:30|970.99|968.59|970.49|968.09|970.99|968.59|970.49|968.09|0
1655838700000|2022-06-21 19:11:40|970.62|968.22|970.49|968.09|970.62|968.22|970.49|968.09|0
1655838710000|2022-06-21 19:11:50|970|967.6|970.74|968.34|970.99|968.59|970|967.6|0
1655838720000|2022-06-21 19:12:00|971.24|968.84|972.23|969.83|972.23|969.83|971.24|968.84|0
1655838730000|2022-06-21 19:12:10|971.49|969.09|971.24|968.84|971.49|969.09|971.24|968.84|0
1655838740000|2022-06-21 19:12:20|970.99|968.59|970.49|968.09|970.99|968.59|970.49|968.09|0
1655838750000|2022-06-21 19:12:30|970.25|967.85|970.25|967.85|970.49|968.09|970.25|967.85|0
1655838760000|2022-06-21 19:12:40|970.49|968.09|970.25|967.85|970.49|968.09|970.25|967.85|0
1655838770000|2022-06-21 19:12:50|970|967.6|970|967.6|970|967.6|970|967.6|0
1655838780000|2022-06-21 19:13:00|970.25|967.85|970.49|968.09|970.49|968.09|970.25|967.85|0
1655838790000|2022-06-21 19:13:10|970.25|967.85|970.25|967.85|970.49|968.09|970.25|967.85|0
1655838800000|2022-06-21 19:13:20|970.13|967.73|969.5|967.1|970.25|967.85|969.5|967.1|0
1655838810000|2022-06-21 19:13:30|969.25|966.85|969.01|966.61|969.5|967.1|969.01|966.61|0
1655838820000|2022-06-21 19:13:40|968.76|966.36|968.76|966.36|968.76|966.36|968.51|966.11|0
1655838830000|2022-06-21 19:13:50|969.01|966.61|969.25|966.85|969.25|966.85|969.01|966.61|0
1655838840000|2022-06-21 19:14:00|969.5|967.1|970.25|967.85|970.25|967.85|969.5|967.1|0
1655838850000|2022-06-21 19:14:10|970.49|968.09|970.99|968.59|970.99|968.59|970.49|968.09|0
1655838860000|2022-06-21 19:14:20|971.24|968.84|970.74|968.34|971.24|968.84|970.74|968.34|0
1655838870000|2022-06-21 19:14:30|970.25|967.85|970.74|968.34|970.74|968.34|970.25|967.85|0
1655838880000|2022-06-21 19:14:40|970.99|968.59|970.99|968.59|971.24|968.84|970.99|968.59|0
1655838890000|2022-06-21 19:14:50|970.87|968.47|970.74|968.34|970.87|968.47|970.74|968.34|0
1655838900000|2022-06-21 19:15:00|970.49|968.09|970.74|968.34|970.74|968.34|970.25|967.85|0
1655838910000|2022-06-21 19:15:10|970.99|968.59|971.49|969.09|971.49|969.09|970.99|968.59|0
1655838920000|2022-06-21 19:15:20|971.73|969.33|971.98|969.58|971.98|969.58|971.73|969.33|0
1655838930000|2022-06-21 19:15:30|972.23|969.83|972.73|970.33|972.97|970.57|972.23|969.83|0
1655838940000|2022-06-21 19:15:40|972.61|970.21|972.48|970.08|972.73|970.33|972.48|970.08|0
1655838950000|2022-06-21 19:15:50|972.36|969.96|972.23|969.83|972.36|969.96|972.23|969.83|0
1655838960000|2022-06-21 19:16:00|971.24|968.84|970.74|968.34|971.24|968.84|970.74|968.34|0
1655838970000|2022-06-21 19:16:10|970.49|968.09|970.49|968.09|970.49|968.09|970.49|968.09|0
1655838980000|2022-06-21 19:16:20|970.99|968.59|970.49|968.09|970.99|968.59|970.49|968.09|0
1655838990000|2022-06-21 19:16:30|970.74|968.34|970.49|968.09|970.74|968.34|970.25|967.85|0
1655839000000|2022-06-21 19:16:40|970.74|968.34|970|967.6|970.74|968.34|970|967.6|0
1655839010000|2022-06-21 19:16:50|970.99|968.59|970.87|968.47|970.99|968.59|970.87|968.47|0
1655839020000|2022-06-21 19:17:00|971.24|968.84|970.74|968.34|971.24|968.84|970.25|967.85|0
1655839030000|2022-06-21 19:17:10|970.99|968.59|971.73|969.33|971.73|969.33|970.99|968.59|0
1655839040000|2022-06-21 19:17:20|971.98|969.58|972.48|970.08|972.48|970.08|971.98|969.58|0
1655839050000|2022-06-21 19:17:30|972.72|970.32|972.97|970.57|972.97|970.57|972.72|970.32|0
1655839060000|2022-06-21 19:17:40|972.85|970.45|972.85|970.45|972.85|970.45|972.85|970.45|0
1655839070000|2022-06-21 19:17:50|972.48|970.08|972.48|970.08|972.48|970.08|972.23|969.83|0
1655839080000|2022-06-21 19:18:00|971.98|969.58|971.73|969.33|971.98|969.58|971.73|969.33|0
1655839090000|2022-06-21 19:18:10|971.98|969.58|972.48|970.08|972.48|970.08|971.73|969.33|0
1655839100000|2022-06-21 19:18:20|972.72|970.32|972.97|970.57|972.97|970.57|972.72|970.32|0
1655839110000|2022-06-21 19:18:30|973.1|970.7|973.22|970.82|973.22|970.82|973.1|970.7|0
1655839120000|2022-06-21 19:18:40|973.72|971.32|973.35|970.95|973.96|971.56|973.35|970.95|0
1655839130000|2022-06-21 19:18:50|972.97|970.57|973.22|970.82|973.22|970.82|972.97|970.57|0
1655839140000|2022-06-21 19:19:00|972.97|970.57|972.97|970.57|973.47|971.07|972.97|970.57|0
1655839150000|2022-06-21 19:19:10|972.72|970.32|972.48|970.08|972.97|970.57|972.48|970.08|0
1655839160000|2022-06-21 19:19:20|972.72|970.32|972.72|970.32|973.22|970.82|972.72|970.32|0
1655839170000|2022-06-21 19:19:30|972.48|970.08|972.72|970.32|972.72|970.32|972.48|970.08|0
1655839180000|2022-06-21 19:19:40|972.97|970.57|972.97|970.57|972.97|970.57|972.72|970.32|0
1655839190000|2022-06-21 19:19:50|973.22|970.82|973.47|971.07|973.47|971.07|973.22|970.82|0
1655839200000|2022-06-21 19:20:00|973.72|971.32|973.96|971.56|973.96|971.56|973.72|971.32|0
1655839210000|2022-06-21 19:20:10|974.21|971.81|973.72|971.32|974.21|971.81|973.47|971.07|0
1655839220000|2022-06-21 19:20:20|973.47|971.07|973.47|971.07|973.47|971.07|973.22|970.82|0
1655839230000|2022-06-21 19:20:30|973.22|970.82|973.22|970.82|973.47|971.07|973.22|970.82|0
1655839240000|2022-06-21 19:20:40|973.47|971.07|972.97|970.57|973.47|971.07|972.97|970.57|0
1655839250000|2022-06-21 19:20:50|972.72|970.32|972.48|970.08|972.72|970.32|972.48|970.08|0
1655839260000|2022-06-21 19:21:00|972.72|970.32|972.97|970.57|973.1|970.7|972.72|970.32|0
1655839270000|2022-06-21 19:21:10|972.48|970.08|972.97|970.57|972.97|970.57|972.48|970.08|0
1655839280000|2022-06-21 19:21:20|972.48|970.08|972.23|969.83|972.48|970.08|972.23|969.83|0
1655839290000|2022-06-21 19:21:30|971.24|968.84|971.24|968.84|971.24|968.84|971.24|968.84|0
1655839300000|2022-06-21 19:21:40|970.99|968.59|970.74|968.34|971.24|968.84|970.74|968.34|0
1655839310000|2022-06-21 19:21:50|970.49|968.09|970.74|968.34|970.74|968.34|970.24|967.84|0
1655839320000|2022-06-21 19:22:00|971.24|968.84|971.12|968.72|971.24|968.84|970.99|968.59|0
1655839330000|2022-06-21 19:22:10|971.24|968.84|970.74|968.34|971.24|968.84|970.74|968.34|0
1655839340000|2022-06-21 19:22:20|970.49|968.09|970.74|968.34|970.74|968.34|970.49|968.09|0
1655839350000|2022-06-21 19:22:30|971.24|968.84|970.74|968.34|971.24|968.84|970.74|968.34|0
1655839360000|2022-06-21 19:22:40|970.99|968.59|971.24|968.84|971.24|968.84|970.99|968.59|0
1655839370000|2022-06-21 19:22:50|971.48|969.08|971.98|969.58|971.98|969.58|971.48|969.08|0
1655839380000|2022-06-21 19:23:00|972.23|969.83|973.47|971.07|973.47|971.07|972.23|969.83|0
1655839390000|2022-06-21 19:23:10|973.72|971.32|973.6|971.2|973.96|971.56|973.6|971.2|0
1655839400000|2022-06-21 19:23:20|973.72|971.32|973.47|971.07|973.72|971.32|973.47|971.07|0
1655839410000|2022-06-21 19:23:30|973.96|971.56|974.46|972.06|974.46|972.06|973.96|971.56|0
1655839420000|2022-06-21 19:23:40|974.71|972.31|974.71|972.31|974.71|972.31|974.71|972.31|0
1655839430000|2022-06-21 19:23:50|974.46|972.06|973.96|971.56|974.71|972.31|973.96|971.56|0
1655839440000|2022-06-21 19:24:00|973.22|970.82|973.35|970.95|973.35|970.95|973.22|970.82|0
1655839450000|2022-06-21 19:24:10|973.47|971.07|972.97|970.57|973.47|971.07|972.97|970.57|0
1655839460000|2022-06-21 19:24:20|972.48|970.08|972.23|969.83|972.48|970.08|972.23|969.83|0
1655839470000|2022-06-21 19:24:30|972.48|970.08|972.72|970.32|972.72|970.32|972.48|970.08|0
1655839480000|2022-06-21 19:24:40|972.23|969.83|972.48|970.08|972.72|970.32|972.23|969.83|0
1655839490000|2022-06-21 19:24:50|972.23|969.83|971.98|969.58|972.23|969.83|971.73|969.33|0
1655839500000|2022-06-21 19:25:00|972.48|970.08|972.23|969.83|972.48|970.08|971.98|969.58|0
1655839510000|2022-06-21 19:25:10|971.98|969.58|972.97|970.57|972.97|970.57|971.98|969.58|0
1655839520000|2022-06-21 19:25:20|973.47|971.07|973.27|970.87|973.47|971.07|973.14|970.74|0
1655839530000|2022-06-21 19:25:30|973.14|970.74|973.39|970.99|973.39|970.99|973.14|970.74|0
1655839540000|2022-06-21 19:25:40|974.51|972.11|975.13|972.73|975.13|972.73|974.51|972.11|0
1655839550000|2022-06-21 19:25:50|974.88|972.48|974.63|972.23|974.88|972.48|974.38|971.98|0
1655839560000|2022-06-21 19:26:00|974.88|972.48|975.38|972.98|975.38|972.98|974.63|972.23|0
1655839570000|2022-06-21 19:26:10|975.62|973.22|976.12|973.72|976.12|973.72|975.38|972.98|0
1655839580000|2022-06-21 19:26:20|975.87|973.47|976.12|973.72|976.62|974.22|975.87|973.47|0
1655839590000|2022-06-21 19:26:30|976.37|973.97|976.12|973.72|976.37|973.97|976.12|973.72|0
1655839600000|2022-06-21 19:26:40|975.87|973.47|976.12|973.72|976.12|973.72|975.87|973.47|0
1655839610000|2022-06-21 19:26:50|975.87|973.47|975.62|973.22|975.87|973.47|975.62|973.22|0
1655839620000|2022-06-21 19:27:00|975.38|972.98|975.13|972.73|975.38|972.98|975.13|972.73|0
1655839630000|2022-06-21 19:27:10|974.63|972.23|975.13|972.73|975.38|972.98|974.63|972.23|0
1655839640000|2022-06-21 19:27:20|974.38|971.98|974.38|971.98|974.38|971.98|974.14|971.74|0
1655839650000|2022-06-21 19:27:30|974.63|972.23|974.63|972.23|974.63|972.23|974.63|972.23|0
1655839660000|2022-06-21 19:27:40|975.62|973.22|975.62|973.22|975.62|973.22|975.13|972.73|0
1655839670000|2022-06-21 19:27:50|975.87|973.47|975.75|973.35|975.87|973.47|975.75|973.35|0
1655839680000|2022-06-21 19:28:00|975.38|972.98|975.62|973.22|975.62|973.22|974.88|972.48|0
1655839690000|2022-06-21 19:28:10|975.01|972.61|975.41|973.01|975.41|973.01|975.01|972.61|0
1655839700000|2022-06-21 19:28:20|975.91|973.51|975.17|972.77|975.91|973.51|975.17|972.77|0
1655839720000|2022-06-21 19:28:40|975.41|973.01|975.17|972.77|975.41|973.01|975.17|972.77|0
1655839730000|2022-06-21 19:28:50|975.41|973.01|975.41|973.01|975.41|973.01|975.17|972.77|0
1655839740000|2022-06-21 19:29:00|975.17|972.77|974.17|971.77|975.17|972.77|974.17|971.77|0
1655839750000|2022-06-21 19:29:10|973.68|971.28|973.93|971.53|973.93|971.53|973.68|971.28|0
1655839760000|2022-06-21 19:29:20|973.68|971.28|973.93|971.53|973.93|971.53|973.43|971.03|0
1655839770000|2022-06-21 19:29:30|974.17|971.77|973.93|971.53|974.17|971.77|973.93|971.53|0
1655839780000|2022-06-21 19:29:40|973.68|971.28|973.68|971.28|973.68|971.28|973.68|971.28|0
1655839790000|2022-06-21 19:29:50|973.93|971.53|974.17|971.77|974.17|971.77|973.93|971.53|0
1655839800000|2022-06-21 19:30:00|973.18|970.78|972.93|970.53|973.18|970.78|972.93|970.53|0
1655839810000|2022-06-21 19:30:10|972.19|969.79|973.93|971.53|973.93|971.53|972.19|969.79|0
1655839820000|2022-06-21 19:30:20|974.17|971.77|974.42|972.02|974.67|972.27|974.17|971.77|0
1655839830000|2022-06-21 19:30:30|974.67|972.27|974.92|972.52|974.92|972.52|974.67|972.27|0
1655839840000|2022-06-21 19:30:40|975.17|972.77|974.92|972.52|975.17|972.77|974.92|972.52|0
1655839850000|2022-06-21 19:30:50|974.67|972.27|975.17|972.77|975.41|973.01|974.67|972.27|0
1655839860000|2022-06-21 19:31:00|975.41|973.01|975.17|972.77|975.41|973.01|975.17|972.77|0
1655839870000|2022-06-21 19:31:10|974.92|972.52|974.67|972.27|975.05|972.65|974.67|972.27|0
1655839880000|2022-06-21 19:31:20|974.42|972.02|974.42|972.02|974.67|972.27|974.42|972.02|0
1655839890000|2022-06-21 19:31:30|974.67|972.27|975.66|973.26|975.66|973.26|974.17|971.77|0
1655839900000|2022-06-21 19:31:40|975.41|973.01|975.91|973.51|975.91|973.51|975.41|973.01|0
1655839910000|2022-06-21 19:31:50|976.16|973.76|975.66|973.26|976.16|973.76|975.66|973.26|0
1655839920000|2022-06-21 19:32:00|975.17|972.77|975.66|973.26|975.91|973.51|975.17|972.77|0
1655839930000|2022-06-21 19:32:10|975.17|972.77|974.67|972.27|975.17|972.77|974.42|972.02|0
1655839940000|2022-06-21 19:32:20|974.42|972.02|973.93|971.53|974.42|972.02|973.93|971.53|0
1655839950000|2022-06-21 19:32:30|973.68|971.28|973.43|971.03|973.68|971.28|973.43|971.03|0
1655839960000|2022-06-21 19:32:40|973.18|970.78|972.93|970.53|973.18|970.78|972.93|970.53|0
1655839970000|2022-06-21 19:32:50|973.68|971.28|973.68|971.28|973.68|971.28|973.43|971.03|0
1655839980000|2022-06-21 19:33:00|973.93|971.53|973.93|971.53|973.93|971.53|973.43|971.03|0
1655839990000|2022-06-21 19:33:10|974.42|972.02|973.43|971.03|974.42|972.02|973.43|971.03|0
1655840000000|2022-06-21 19:33:20|973.18|970.78|973.31|970.91|973.31|970.91|973.18|970.78|0
1655840010000|2022-06-21 19:33:30|973.43|971.03|973.68|971.28|973.93|971.53|973.43|971.03|0
1655840020000|2022-06-21 19:33:40|973.56|971.16|973.18|970.78|973.56|971.16|972.93|970.53|0
1655840030000|2022-06-21 19:33:50|973.43|971.03|973.93|971.53|974.17|971.77|973.43|971.03|0
1655840040000|2022-06-21 19:34:00|974.17|971.77|973.68|971.28|974.17|971.77|973.68|971.28|0
1655840050000|2022-06-21 19:34:10|973.93|971.53|973.93|971.53|974.17|971.77|973.93|971.53|0
1655840060000|2022-06-21 19:34:20|973.68|971.28|972.93|970.53|973.68|971.28|972.93|970.53|0
1655840070000|2022-06-21 19:34:30|972.68|970.28|972.68|970.28|972.68|970.28|972.68|970.28|0
1655840080000|2022-06-21 19:34:40|972.44|970.04|972.68|970.28|972.68|970.28|972.44|970.04|0
1655840090000|2022-06-21 19:34:50|972.93|970.53|973.18|970.78|973.43|971.03|972.93|970.53|0
1655840100000|2022-06-21 19:35:00|973.68|971.28|974.67|972.27|974.67|972.27|973.68|971.28|0
1655840110000|2022-06-21 19:35:10|974.42|972.02|975.41|973.01|975.41|973.01|974.42|972.02|0
1655840120000|2022-06-21 19:35:20|975.66|973.26|976.9|974.5|976.9|974.5|975.66|973.26|0
1655840130000|2022-06-21 19:35:30|977.4|975|977.9|975.5|978.64|976.24|977.4|975|0
1655840140000|2022-06-21 19:35:40|977.4|975|976.9|974.5|977.4|975|976.9|974.5|0
1655840150000|2022-06-21 19:35:50|977.4|975|977.15|974.75|977.4|975|977.15|974.75|0
1655840160000|2022-06-21 19:36:00|976.9|974.5|976.65|974.25|976.9|974.5|976.65|974.25|0
1655840170000|2022-06-21 19:36:10|976.41|974.01|976.9|974.5|976.9|974.5|976.41|974.01|0
1655840180000|2022-06-21 19:36:20|976.65|974.25|976.16|973.76|976.65|974.25|976.16|973.76|0
1655840190000|2022-06-21 19:36:30|975.66|973.26|975.91|973.51|975.91|973.51|975.66|973.26|0
1655840200000|2022-06-21 19:36:40|975.54|973.14|975.91|973.51|975.91|973.51|975.54|973.14|0
1655840210000|2022-06-21 19:36:50|976.2|973.8|976.2|973.8|976.2|973.8|975.95|973.55|0
1655840220000|2022-06-21 19:37:00|975.95|973.55|975.95|973.55|976.2|973.8|975.95|973.55|0
1655840230000|2022-06-21 19:37:10|976.44|974.04|976.69|974.29|976.69|974.29|976.44|974.04|0
1655840240000|2022-06-21 19:37:20|975.7|973.3|975.7|973.3|975.7|973.3|975.45|973.05|0
1655840250000|2022-06-21 19:37:30|975.45|973.05|976.44|974.04|976.44|974.04|975.45|973.05|0
1655840260000|2022-06-21 19:37:40|976.2|973.8|976.08|973.68|976.69|974.29|976.08|973.68|0
1655840270000|2022-06-21 19:37:50|975.95|973.55|976.44|974.04|976.44|974.04|975.95|973.55|0
1655840280000|2022-06-21 19:38:00|976.69|974.29|976.2|973.8|976.69|974.29|976.2|973.8|0
1655840290000|2022-06-21 19:38:10|975.95|973.55|975.95|973.55|975.95|973.55|975.95|973.55|0
1655840300000|2022-06-21 19:38:20|976.44|974.04|976.44|974.04|976.94|974.54|976.44|974.04|0
1655840310000|2022-06-21 19:38:30|976.69|974.29|977.19|974.79|977.19|974.79|976.69|974.29|0
1655840320000|2022-06-21 19:38:40|976.94|974.54|976.2|973.8|976.94|974.54|976.2|973.8|0
1655840330000|2022-06-21 19:38:50|976.44|974.04|976.2|973.8|976.57|974.17|976.2|973.8|0
1655840340000|2022-06-21 19:39:00|976.44|974.04|976.2|973.8|976.57|974.17|976.2|973.8|0
1655840350000|2022-06-21 19:39:10|976.44|974.04|976.69|974.29|976.69|974.29|976.44|974.04|0
1655840360000|2022-06-21 19:39:20|976.94|974.54|977.69|975.29|977.69|975.29|976.94|974.54|0
1655840370000|2022-06-21 19:39:30|977.32|974.92|977.69|975.29|977.69|975.29|977.32|974.92|0
1655840380000|2022-06-21 19:39:40|977.44|975.04|977.69|975.29|977.69|975.29|977.19|974.79|0
1655840390000|2022-06-21 19:39:50|977.44|975.04|977.69|975.29|977.69|975.29|977.44|975.04|0
1655840400000|2022-06-21 19:40:00|977.44|975.04|976.94|974.54|977.44|975.04|976.94|974.54|0
1655840410000|2022-06-21 19:40:10|977.19|974.79|977.93|975.53|977.93|975.53|976.94|974.54|0
1655840420000|2022-06-21 19:40:20|977.69|975.29|977.93|975.53|977.93|975.53|977.69|975.29|0
1655840430000|2022-06-21 19:40:30|978.06|975.66|977.93|975.53|978.18|975.78|977.93|975.53|0
1655840440000|2022-06-21 19:40:40|978.18|975.78|978.93|976.53|978.93|976.53|978.18|975.78|0
1655840450000|2022-06-21 19:40:50|979.42|977.02|980.17|977.77|980.17|977.77|979.42|977.02|0
1655840460000|2022-06-21 19:41:00|979.92|977.52|980.17|977.77|980.17|977.77|979.92|977.52|0
1655840470000|2022-06-21 19:41:10|979.92|977.52|978.93|976.53|979.92|977.52|978.93|976.53|0
1655840480000|2022-06-21 19:41:20|979.17|976.77|978.93|976.53|979.17|976.77|978.68|976.28|0
1655840490000|2022-06-21 19:41:30|979.17|976.77|979.05|976.65|979.17|976.77|978.68|976.28|0
1655840500000|2022-06-21 19:41:40|978.93|976.53|978.68|976.28|978.93|976.53|978.68|976.28|0
1655840510000|2022-06-21 19:41:50|978.43|976.03|978.43|976.03|978.68|976.28|978.43|976.03|0
1655840520000|2022-06-21 19:42:00|978.68|976.28|978.43|976.03|978.68|976.28|978.18|975.78|0
1655840530000|2022-06-21 19:42:10|978.68|976.28|978.68|976.28|978.68|976.28|978.18|975.78|0
1655840540000|2022-06-21 19:42:20|978.93|976.53|978.93|976.53|978.93|976.53|978.68|976.28|0
1655840550000|2022-06-21 19:42:30|978.68|976.28|978.68|976.28|978.68|976.28|978.43|976.03|0
1655840560000|2022-06-21 19:42:40|978.93|976.53|978.43|976.03|978.93|976.53|978.43|976.03|0
1655840570000|2022-06-21 19:42:50|978.18|975.78|976.94|974.54|978.18|975.78|976.94|974.54|0
1655840580000|2022-06-21 19:43:00|976.69|974.29|976.69|974.29|976.94|974.54|976.69|974.29|0
1655840590000|2022-06-21 19:43:10|976.44|974.04|976.69|974.29|976.69|974.29|976.44|974.04|0
1655840600000|2022-06-21 19:43:20|976.94|974.54|977.68|975.28|977.68|975.28|976.94|974.54|0
1655840610000|2022-06-21 19:43:30|977.93|975.53|976.94|974.54|977.93|975.53|976.94|974.54|0
1655840620000|2022-06-21 19:43:40|977.19|974.79|977.68|975.28|977.93|975.53|977.19|974.79|0
1655840630000|2022-06-21 19:43:50|977.44|975.04|977.44|975.04|977.44|975.04|977.19|974.79|0
1655840640000|2022-06-21 19:44:00|977.68|975.28|978.43|976.03|978.93|976.53|977.68|975.28|0
1655840650000|2022-06-21 19:44:10|978.93|976.53|979.42|977.02|979.42|977.02|978.93|976.53|0
1655840660000|2022-06-21 19:44:20|979.17|976.77|977.68|975.28|979.17|976.77|977.68|975.28|0
1655840670000|2022-06-21 19:44:30|977.44|975.04|978.18|975.78|978.18|975.78|977.19|974.79|0
1655840680000|2022-06-21 19:44:40|978.43|976.03|977.93|975.53|978.43|976.03|977.93|975.53|0
1655840690000|2022-06-21 19:44:50|977.44|975.04|977.44|975.04|977.44|975.04|977.19|974.79|0
1655840700000|2022-06-21 19:45:00|977.19|974.79|977.93|975.53|977.93|975.53|977.19|974.79|0
1655840710000|2022-06-21 19:45:10|978.43|976.03|978.18|975.78|978.43|976.03|977.93|975.53|0
1655840720000|2022-06-21 19:45:20|978.06|975.66|978.68|976.28|978.68|976.28|978.06|975.66|0
1655840730000|2022-06-21 19:45:30|977.93|975.53|978.68|976.28|978.68|976.28|977.93|975.53|0
1655840740000|2022-06-21 19:45:40|978.43|976.03|977.93|975.53|978.43|976.03|977.93|975.53|0
1655840750000|2022-06-21 19:45:50|978.18|975.78|978.18|975.78|978.31|975.91|978.18|975.78|0
1655840760000|2022-06-21 19:46:00|977.93|975.53|978.18|975.78|978.18|975.78|977.93|975.53|0
1655840770000|2022-06-21 19:46:10|978.43|976.03|978.18|975.78|978.68|976.28|977.93|975.53|0
1655840780000|2022-06-21 19:46:20|977.93|975.53|977.93|975.53|977.93|975.53|977.93|975.53|0
1655840790000|2022-06-21 19:46:30|978.18|975.78|978.18|975.78|978.43|976.03|978.18|975.78|0
1655840800000|2022-06-21 19:46:40|977.93|975.53|977.93|975.53|978.43|976.03|977.93|975.53|0
1655840810000|2022-06-21 19:46:50|978.18|975.78|978.06|975.66|978.31|975.91|978.06|975.66|0
1655840820000|2022-06-21 19:47:00|978.68|976.28|977.68|975.28|978.68|976.28|977.68|975.28|0
1655840830000|2022-06-21 19:47:10|978.43|976.03|978.43|976.03|979.17|976.77|978.43|976.03|0
1655840840000|2022-06-21 19:47:20|978.18|975.78|977.19|974.79|978.18|975.78|977.19|974.79|0
1655840850000|2022-06-21 19:47:30|977.44|975.04|976.94|974.54|977.44|975.04|976.94|974.54|0
1655840860000|2022-06-21 19:47:40|976.69|974.29|977.19|974.79|977.19|974.79|976.69|974.29|0
1655840870000|2022-06-21 19:47:50|977.68|975.28|978.43|976.03|978.43|976.03|977.68|975.28|0
1655840880000|2022-06-21 19:48:00|978.18|975.78|978.68|976.28|978.68|976.28|977.93|975.53|0
1655840890000|2022-06-21 19:48:10|978.18|975.78|977.93|975.53|978.18|975.78|977.68|975.28|0
1655840900000|2022-06-21 19:48:20|977.68|975.28|978.18|975.78|978.18|975.78|977.68|975.28|0
1655840910000|2022-06-21 19:48:30|977.68|975.28|978.43|976.03|978.43|976.03|977.68|975.28|0
1655840920000|2022-06-21 19:48:40|978.68|976.28|977.68|975.28|978.68|976.28|977.68|975.28|0
1655840930000|2022-06-21 19:48:50|977.93|975.53|977.68|975.28|977.93|975.53|977.44|975.04|0
1655840940000|2022-06-21 19:49:00|978.43|976.03|977.68|975.28|978.43|976.03|977.68|975.28|0
1655840950000|2022-06-21 19:49:10|977.44|975.04|976.94|974.54|977.44|975.04|976.69|974.29|0
1655840960000|2022-06-21 19:49:20|976.69|974.29|977.44|975.04|977.44|975.04|976.69|974.29|0
1655840970000|2022-06-21 19:49:30|977.93|975.53|978.43|976.03|978.43|976.03|977.93|975.53|0
1655840980000|2022-06-21 19:49:40|978.18|975.78|977.93|975.53|978.18|975.78|977.93|975.53|0
1655840990000|2022-06-21 19:49:50|978.18|975.78|977.68|975.28|978.18|975.78|977.44|975.04|0
1655841000000|2022-06-21 19:50:00|973.72|971.32|973.72|971.32|973.72|971.32|973.72|971.32|0
1655841010000|2022-06-21 19:50:10|974.46|972.06|974.71|972.31|975.2|972.8|974.46|972.06|0
1655841020000|2022-06-21 19:50:20|973.96|971.56|973.47|971.07|973.96|971.56|973.47|971.07|0
1655841030000|2022-06-21 19:50:30|974.71|972.31|976.2|973.8|976.2|973.8|974.71|972.31|0
1655841040000|2022-06-21 19:50:40|976.44|974.04|975.45|973.05|976.44|974.04|975.2|972.8|0
1655841050000|2022-06-21 19:50:50|975.2|972.8|976.2|973.8|976.44|974.04|975.2|972.8|0
1655841060000|2022-06-21 19:51:00|977.19|974.79|979.17|976.77|979.17|976.77|977.19|974.79|0
1655841070000|2022-06-21 19:51:10|978.93|976.53|977.93|975.53|978.93|976.53|977.93|975.53|0
1655841080000|2022-06-21 19:51:20|978.43|976.03|978.43|976.03|978.81|976.41|978.43|976.03|0
1655841090000|2022-06-21 19:51:30|978.68|976.28|978.93|976.53|978.93|976.53|978.68|976.28|0
1655841100000|2022-06-21 19:51:40|978.18|975.78|978.43|976.03|978.43|976.03|978.18|975.78|0
1655841110000|2022-06-21 19:51:50|978.68|976.28|978.68|976.28|978.93|976.53|978.18|975.78|0
1655841120000|2022-06-21 19:52:00|977.19|974.79|976.69|974.29|978.18|975.78|976.69|974.29|0
1655841130000|2022-06-21 19:52:10|976.94|974.54|978.43|976.03|978.43|976.03|976.94|974.54|0
1655841140000|2022-06-21 19:52:20|978.18|975.78|978.18|975.78|978.43|976.03|978.18|975.78|0
1655841150000|2022-06-21 19:52:30|977.44|975.04|976.69|974.29|977.44|975.04|976.69|974.29|0
1655841160000|2022-06-21 19:52:40|976.44|974.04|976.69|974.29|976.69|974.29|976.2|973.8|0
1655841170000|2022-06-21 19:52:50|976.2|973.8|977.19|974.79|977.19|974.79|976.2|973.8|0
1655841180000|2022-06-21 19:53:00|976.69|974.29|976.44|974.04|976.69|974.29|975.7|973.3|0
1655841190000|2022-06-21 19:53:10|976.2|973.8|975.95|973.55|976.69|974.29|975.95|973.55|0
1655841200000|2022-06-21 19:53:20|975.7|973.3|976.44|974.04|976.44|974.04|975.7|973.3|0
1655841210000|2022-06-21 19:53:30|976.69|974.29|976.94|974.54|976.94|974.54|976.44|974.04|0
1655841220000|2022-06-21 19:53:40|976.69|974.29|975.7|973.3|976.69|974.29|975.7|973.3|0
1655841230000|2022-06-21 19:53:50|975.45|973.05|976.2|973.8|976.2|973.8|975.2|972.8|0
1655841240000|2022-06-21 19:54:00|976.44|974.04|977.93|975.53|977.93|975.53|976.44|974.04|0
1655841250000|2022-06-21 19:54:10|977.68|975.28|977.93|975.53|978.43|976.03|977.68|975.28|0
1655841260000|2022-06-21 19:54:20|977.44|975.04|976.44|974.04|977.44|975.04|976.44|974.04|0
1655841270000|2022-06-21 19:54:30|975.95|973.55|975.45|973.05|975.95|973.55|975.45|973.05|0
1655841280000|2022-06-21 19:54:40|975.2|972.8|976.94|974.54|976.94|974.54|975.2|972.8|0
1655841290000|2022-06-21 19:54:50|976.69|974.29|977.44|975.04|977.44|975.04|976.69|974.29|0
1655841300000|2022-06-21 19:55:00|978.18|975.78|978.93|976.53|979.17|976.77|978.18|975.78|0
1655841310000|2022-06-21 19:55:10|979.17|976.77|980.41|978.01|980.41|978.01|979.17|976.77|0
1655841320000|2022-06-21 19:55:20|980.66|978.26|981.65|979.25|981.65|979.25|980.66|978.26|0
1655841330000|2022-06-21 19:55:30|981.41|979.01|982.4|980|982.4|980|981.41|979.01|0
1655841340000|2022-06-21 19:55:40|981.9|979.5|981.65|979.25|981.9|979.5|981.65|979.25|0
1655841350000|2022-06-21 19:55:50|981.41|979.01|982.15|979.75|982.15|979.75|981.41|979.01|0
1655841360000|2022-06-21 19:56:00|982.4|980|983.14|980.74|983.14|980.74|982.4|980|0
1655841370000|2022-06-21 19:56:10|983.39|980.99|983.89|981.49|983.89|981.49|983.39|980.99|0
1655841380000|2022-06-21 19:56:20|982.4|980|982.15|979.75|982.65|980.25|982.15|979.75|0
1655841390000|2022-06-21 19:56:30|981.65|979.25|983.14|980.74|983.14|980.74|981.41|979.01|0
1655841400000|2022-06-21 19:56:40|983.39|980.99|983.14|980.74|983.39|980.99|983.14|980.74|0
1655841410000|2022-06-21 19:56:50|983.39|980.99|983.64|981.24|983.64|981.24|983.39|980.99|0
1655841420000|2022-06-21 19:57:00|983.89|981.49|984.38|981.98|984.38|981.98|983.89|981.49|0
1655841430000|2022-06-21 19:57:10|984.63|982.23|984.63|982.23|984.63|982.23|983.89|981.49|0
1655841440000|2022-06-21 19:57:20|984.14|981.74|984.14|981.74|984.14|981.74|983.89|981.49|0
1655841450000|2022-06-21 19:57:30|984.38|981.98|984.63|982.23|984.63|982.23|984.38|981.98|0
1655841460000|2022-06-21 19:57:40|984.88|982.48|985.63|983.23|985.63|983.23|984.88|982.48|0
1655841470000|2022-06-21 19:57:50|986.12|983.72|985.38|982.98|986.12|983.72|985.38|982.98|0
1655841480000|2022-06-21 19:58:00|986.12|983.72|986.37|983.97|986.37|983.97|985.87|983.47|0
1655841490000|2022-06-21 19:58:10|986.12|983.72|986.12|983.72|986.12|983.72|986.12|983.72|0
1655841500000|2022-06-21 19:58:20|986.37|983.97|986.62|984.22|986.62|984.22|986.37|983.97|0
1655841510000|2022-06-21 19:58:30|986.87|984.47|987.36|984.96|987.36|984.96|986.87|984.47|0
1655841520000|2022-06-21 19:58:40|987.11|984.71|986.87|984.47|987.11|984.71|986.37|983.97|0
1655841530000|2022-06-21 19:58:50|986.62|984.22|987.11|984.71|987.11|984.71|986.62|984.22|0
1655841540000|2022-06-21 19:59:00|986.37|983.97|987.11|984.71|987.36|984.96|986.37|983.97|0
1655841550000|2022-06-21 19:59:10|986.37|983.97|986.37|983.97|986.37|983.97|985.87|983.47|0
1655841560000|2022-06-21 19:59:20|985.87|983.47|986.12|983.72|986.12|983.72|985.13|982.73|0
1655841570000|2022-06-21 19:59:30|986.37|983.97|984.88|982.48|986.37|983.97|984.63|982.23|0
1655841580000|2022-06-21 19:59:40|984.63|982.23|985.38|982.98|985.38|982.98|984.38|981.98|0
1655841590000|2022-06-21 19:59:50|985.13|982.73|983.14|980.74|985.13|982.73|983.14|980.74|0
1655841600000|2022-06-21 20:00:00|983.64|981.24|987.11|984.71|987.11|984.71|983.64|981.24|0
1655841610000|2022-06-21 20:00:10|987.84|985.44|987.46|985.06|987.84|985.44|987.21|984.81|0
1655841620000|2022-06-21 20:00:20|986.71|984.31|985.72|983.32|986.71|984.31|985.72|983.32|0
1655841630000|2022-06-21 20:00:30|985.76|983.36|985.26|982.86|985.76|983.36|985.26|982.86|0
1655841640000|2022-06-21 20:00:40|985.51|983.11|985.51|983.11|985.76|983.36|985.26|982.86|0
1655841650000|2022-06-21 20:00:50|985.26|982.86|985.51|983.11|985.51|983.11|985.26|982.86|0
1655841660000|2022-06-21 20:01:00|985.76|983.36|985.02|982.62|985.76|983.36|985.02|982.62|0
1655841670000|2022-06-21 20:01:10|985.26|982.86|985.76|983.36|985.76|983.36|985.26|982.86|0
1655841680000|2022-06-21 20:01:20|986.01|983.61|986.01|983.61|986.01|983.61|986.01|983.61|0
1655841690000|2022-06-21 20:01:30|985.76|983.36|985.76|983.36|986.26|983.86|985.76|983.36|0
1655841700000|2022-06-21 20:01:40|986.01|983.61|986.26|983.86|986.26|983.86|986.01|983.61|0
1655841710000|2022-06-21 20:01:50|986.01|983.61|986.26|983.86|986.26|983.86|986.01|983.61|0
1655841720000|2022-06-21 20:02:00|986.01|983.61|986.26|983.86|986.26|983.86|985.76|983.36|0
1655841730000|2022-06-21 20:02:10|986.5|984.1|986.75|984.35|986.75|984.35|986.5|984.1|0
1655841740000|2022-06-21 20:02:20|986.5|984.1|987|984.6|987|984.6|986.5|984.1|0
1655841750000|2022-06-21 20:02:30|987.25|984.85|987.74|985.34|987.74|985.34|987.25|984.85|0
1655841760000|2022-06-21 20:02:40|987.5|985.1|987.5|985.1|987.74|985.34|987.5|985.1|0
1655841770000|2022-06-21 20:02:50|987.74|985.34|987.5|985.1|987.74|985.34|987.5|985.1|0
1655841780000|2022-06-21 20:03:00|987.63|985.23|987|984.6|987.63|985.23|987|984.6|0
1655841790000|2022-06-21 20:03:10|986.75|984.35|986.01|983.61|986.75|984.35|986.01|983.61|0
1655841800000|2022-06-21 20:03:20|986.26|983.86|986.5|984.1|986.75|984.35|986.26|983.86|0
1655841810000|2022-06-21 20:03:30|986.26|983.86|986.26|983.86|986.26|983.86|986.26|983.86|0
1655841820000|2022-06-21 20:03:40|986.5|984.1|986.75|984.35|987|984.6|986.5|984.1|0
1655841830000|2022-06-21 20:03:50|986.5|984.1|987|984.6|987|984.6|986.5|984.1|0
1655841840000|2022-06-21 20:04:00|986.75|984.35|986.75|984.35|986.75|984.35|986.75|984.35|0
1655841850000|2022-06-21 20:04:10|987|984.6|986.75|984.35|987|984.6|986.75|984.35|0
1655841860000|2022-06-21 20:04:20|986.5|984.1|987|984.6|987|984.6|986.5|984.1|0
1655841870000|2022-06-21 20:04:30|987.25|984.85|986.75|984.35|987.25|984.85|986.75|984.35|0
1655841880000|2022-06-21 20:04:40|987|984.6|987|984.6|987.5|985.1|987|984.6|0
1655841890000|2022-06-21 20:04:50|986.75|984.35|986.5|984.1|986.75|984.35|986.5|984.1|0
1655841900000|2022-06-21 20:05:00|986.26|983.86|986.01|983.61|986.26|983.86|986.01|983.61|0
1655841910000|2022-06-21 20:05:10|985.76|983.36|985.26|982.86|985.76|983.36|985.26|982.86|0
1655841920000|2022-06-21 20:05:20|984.77|982.37|985.02|982.62|985.02|982.62|984.77|982.37|0
1655841930000|2022-06-21 20:05:30|984.77|982.37|985.02|982.62|985.02|982.62|984.77|982.37|0
1655841940000|2022-06-21 20:05:40|984.9|982.5|984.77|982.37|985.02|982.62|984.77|982.37|0
1655841960000|2022-06-21 20:06:00|984.52|982.12|985.02|982.62|985.39|982.99|984.52|982.12|0
1655841970000|2022-06-21 20:06:10|984.77|982.37|984.02|981.62|984.77|982.37|984.02|981.62|0
1655841980000|2022-06-21 20:06:20|983.78|981.38|983.78|981.38|983.78|981.38|983.78|981.38|0
1655841990000|2022-06-21 20:06:30|984.02|981.62|984.02|981.62|984.02|981.62|984.02|981.62|0
1655842010000|2022-06-21 20:06:50|984.27|981.87|984.52|982.12|984.52|982.12|984.27|981.87|0
1655842020000|2022-06-21 20:07:00|984.27|981.87|983.78|981.38|984.27|981.87|983.78|981.38|0
1655842040000|2022-06-21 20:07:20|984.02|981.62|984.02|981.62|984.02|981.62|984.02|981.62|0
1655842050000|2022-06-21 20:07:30|984.27|981.87|984.52|982.12|984.52|982.12|984.27|981.87|0
1655842060000|2022-06-21 20:07:40|984.77|982.37|985.02|982.62|985.02|982.62|984.77|982.37|0
1655842070000|2022-06-21 20:07:50|985.15|982.75|985.51|983.11|985.51|983.11|985.15|982.75|0
1655842080000|2022-06-21 20:08:00|985.76|983.36|985.76|983.36|985.76|983.36|985.76|983.36|0
1655842090000|2022-06-21 20:08:10|985.89|983.49|986.14|983.74|986.14|983.74|985.76|983.36|0
1655842100000|2022-06-21 20:08:20|986.01|983.61|986.26|983.86|986.5|984.1|986.01|983.61|0
1655842110000|2022-06-21 20:08:30|986.39|983.99|986.26|983.86|986.39|983.99|986.26|983.86|0
1655842120000|2022-06-21 20:08:40|986.5|984.1|986.5|984.1|986.5|984.1|986.5|984.1|0
1655842130000|2022-06-21 20:08:50|986.75|984.35|986.75|984.35|986.75|984.35|986.5|984.1|0
1655842140000|2022-06-21 20:09:00|986.5|984.1|986.5|984.1|986.5|984.1|986.5|984.1|0
1655842150000|2022-06-21 20:09:10|986.26|983.86|986.26|983.86|986.5|984.1|986.26|983.86|0
1655842160000|2022-06-21 20:09:20|986.01|983.61|985.76|983.36|986.01|983.61|985.76|983.36|0
1655842170000|2022-06-21 20:09:30|985.51|983.11|985.26|982.86|985.51|983.11|985.26|982.86|0
1655842180000|2022-06-21 20:09:40|985.76|983.36|985.76|983.36|985.76|983.36|985.76|983.36|0
1655842190000|2022-06-21 20:09:50|985.89|983.49|986.01|983.61|986.01|983.61|985.89|983.49|0
1655842200000|2022-06-21 20:10:00|985.76|983.36|985.51|983.11|985.76|983.36|985.51|983.11|0
1655842210000|2022-06-21 20:10:10|985.76|983.36|986.26|983.86|986.26|983.86|985.76|983.36|0
1655842230000|2022-06-21 20:10:30|986.5|984.1|986.5|984.1|986.5|984.1|986.5|984.1|0
1655842240000|2022-06-21 20:10:40|986.75|984.35|986.5|984.1|986.75|984.35|986.5|984.1|0
1655842250000|2022-06-21 20:10:50|986.26|983.86|986.26|983.86|986.39|983.99|986.26|983.86|0
1655842260000|2022-06-21 20:11:00|985.89|983.49|986.01|983.61|986.01|983.61|985.89|983.49|0
1655842270000|2022-06-21 20:11:10|985.15|982.75|984.77|982.37|985.15|982.75|984.77|982.37|0
1655842280000|2022-06-21 20:11:20|984.52|982.12|984.65|982.25|984.65|982.25|984.52|982.12|0
1655842290000|2022-06-21 20:11:30|984.77|982.37|984.52|982.12|984.77|982.37|984.52|982.12|0
1655842300000|2022-06-21 20:11:40|984.27|981.87|984.52|982.12|984.52|982.12|984.27|981.87|0
1655842310000|2022-06-21 20:11:50|984.27|981.87|984.27|981.87|984.27|981.87|984.27|981.87|0
1655842320000|2022-06-21 20:12:00|984.52|982.12|984.27|981.87|984.52|982.12|984.15|981.75|0
1655842330000|2022-06-21 20:12:10|984.15|981.75|984.27|981.87|984.27|981.87|984.02|981.62|0
1655842340000|2022-06-21 20:12:20|984.52|982.12|984.4|982|984.52|982.12|984.27|981.87|0
1655842350000|2022-06-21 20:12:30|984.52|982.12|984.27|981.87|984.77|982.37|984.27|981.87|0
1655842360000|2022-06-21 20:12:40|984.52|982.12|983.91|981.51|984.52|982.12|983.91|981.51|0
1655842370000|2022-06-21 20:12:50|983.78|981.38|983.53|981.13|983.78|981.38|983.53|981.13|0
1655842380000|2022-06-21 20:13:00|983.78|981.38|983.78|981.38|983.78|981.38|983.53|981.13|0
1655842390000|2022-06-21 20:13:10|983.53|981.13|983.78|981.38|983.78|981.38|983.53|981.13|0
1655842400000|2022-06-21 20:13:20|984.02|981.62|983.53|981.13|984.02|981.62|983.53|981.13|0
1655842410000|2022-06-21 20:13:30|984.27|981.87|984.02|981.62|984.27|981.87|983.78|981.38|0
1655842420000|2022-06-21 20:13:40|984.27|981.87|983.91|981.51|984.27|981.87|983.78|981.38|0
1655842430000|2022-06-21 20:13:50|984.02|981.62|984.27|981.87|984.27|981.87|984.02|981.62|0
1655842440000|2022-06-21 20:14:00|984.52|982.12|984.77|982.37|984.77|982.37|984.52|982.12|0
1655842460000|2022-06-21 20:14:20|984.27|981.87|985.26|982.86|985.26|982.86|984.27|981.87|0
1655842470000|2022-06-21 20:14:30|985.02|982.62|985.02|982.62|985.26|982.86|985.02|982.62|0
1655842480000|2022-06-21 20:14:40|985.26|982.86|985.02|982.62|985.26|982.86|985.02|982.62|0
1655842510000|2022-06-21 20:15:10|984.22|981.42|983.98|981.18|984.22|981.42|983.98|981.18|0
1655842520000|2022-06-21 20:15:20|984.11|981.31|984.11|981.31|984.11|981.31|984.11|981.31|0
1655842530000|2022-06-21 20:15:30|984.22|981.42|984.47|981.67|984.47|981.67|984.22|981.42|0
1655842540000|2022-06-21 20:15:40|984.22|981.42|983.98|981.18|984.22|981.42|983.98|981.18|0
1655842570000|2022-06-21 20:16:10|983.73|980.93|983.98|981.18|983.98|981.18|983.73|980.93|0
1655842590000|2022-06-21 20:16:30|983.73|980.93|983.73|980.93|983.73|980.93|983.73|980.93|0
1655842600000|2022-06-21 20:16:40|983.98|981.18|984.11|981.31|984.22|981.42|983.98|981.18|0
1655842610000|2022-06-21 20:16:50|984.22|981.42|984.22|981.42|984.22|981.42|984.22|981.42|0
1655842620000|2022-06-21 20:17:00|984.47|981.67|983.98|981.18|984.47|981.67|983.98|981.18|0
1655842630000|2022-06-21 20:17:10|984.22|981.42|983.98|981.18|984.22|981.42|983.98|981.18|0
1655842650000|2022-06-21 20:17:30|983.73|980.93|983.73|980.93|983.86|981.06|983.73|980.93|0
1655842660000|2022-06-21 20:17:40|983.48|980.68|983.48|980.68|983.48|980.68|983.48|980.68|0
1655842670000|2022-06-21 20:17:50|983.73|980.93|983.98|981.18|983.98|981.18|983.73|980.93|0
1655842680000|2022-06-21 20:18:00|983.73|980.93|983.48|980.68|983.73|980.93|983.48|980.68|0
1655842690000|2022-06-21 20:18:10|983.61|980.81|983.48|980.68|983.61|980.81|983.48|980.68|0
1655842700000|2022-06-21 20:18:20|983.61|980.81|983.73|980.93|983.73|980.93|983.61|980.81|0
1655842720000|2022-06-21 20:18:40|983.98|981.18|983.73|980.93|983.98|981.18|983.73|980.93|0
1655842750000|2022-06-21 20:19:10|983.98|981.18|983.98|981.18|983.98|981.18|983.98|981.18|0
1655842770000|2022-06-21 20:19:30|984.22|981.42|983.86|981.06|984.22|981.42|983.86|981.06|0
1655842780000|2022-06-21 20:19:40|983.73|980.93|983.98|981.18|983.98|981.18|983.73|980.93|0
1655842790000|2022-06-21 20:19:50|984.11|981.31|983.98|981.18|984.11|981.31|983.98|981.18|0
1655842800000|2022-06-21 20:20:00|984.11|981.31|983.73|980.93|984.11|981.31|983.73|980.93|0
1655842880000|2022-06-21 20:21:20|983.48|980.68|983.48|980.68|983.48|980.68|983.48|980.68|0
1655842910000|2022-06-21 20:21:50|983.23|980.43|983.23|980.43|983.23|980.43|983.23|980.43|0
1655842940000|2022-06-21 20:22:20|982.98|980.18|982.98|980.18|983.23|980.43|982.98|980.18|0
1655842950000|2022-06-21 20:22:30|982.74|979.94|982.74|979.94|982.98|980.18|982.74|979.94|0
1655842960000|2022-06-21 20:22:40|983.23|980.43|983.23|980.43|983.23|980.43|983.23|980.43|0
1655842970000|2022-06-21 20:22:50|982.98|980.18|982.98|980.18|982.98|980.18|982.98|980.18|0
1655842980000|2022-06-21 20:23:00|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655842990000|2022-06-21 20:23:10|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655843000000|2022-06-21 20:23:20|982.24|979.44|982.49|979.69|982.49|979.69|982.24|979.44|0
1655843010000|2022-06-21 20:23:30|982.62|979.82|981.99|979.19|982.74|979.94|981.99|979.19|0
1655843020000|2022-06-21 20:23:40|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655843030000|2022-06-21 20:23:50|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655843050000|2022-06-21 20:24:10|981.75|978.95|981.99|979.19|981.99|979.19|981.75|978.95|0
1655843060000|2022-06-21 20:24:20|982.12|979.32|981.99|979.19|982.12|979.32|981.99|979.19|0
1655843070000|2022-06-21 20:24:30|982.24|979.44|982.37|979.57|982.37|979.57|982.24|979.44|0
1655843080000|2022-06-21 20:24:40|982.24|979.44|982.37|979.57|982.37|979.57|982.24|979.44|0
1655843090000|2022-06-21 20:24:50|982.62|979.82|982.49|979.69|982.62|979.82|982.49|979.69|0
1655843110000|2022-06-21 20:25:10|982.74|979.94|982.74|979.94|982.74|979.94|982.62|979.82|0
1655843120000|2022-06-21 20:25:20|982.87|980.07|982.49|979.69|982.87|980.07|982.49|979.69|0
1655843130000|2022-06-21 20:25:30|982.74|979.94|982.74|979.94|982.74|979.94|982.74|979.94|0
1655843140000|2022-06-21 20:25:40|982.49|979.69|982.74|979.94|982.87|980.07|982.49|979.69|0
1655843150000|2022-06-21 20:25:50|982.49|979.69|982.49|979.69|982.49|979.69|982.49|979.69|0
1655843160000|2022-06-21 20:26:00|982.74|979.94|982.74|979.94|982.74|979.94|982.74|979.94|0
1655843180000|2022-06-21 20:26:20|982.49|979.69|982.49|979.69|982.49|979.69|982.49|979.69|0
1655843200000|2022-06-21 20:26:40|982.74|979.94|982.74|979.94|982.74|979.94|982.74|979.94|0
1655843210000|2022-06-21 20:26:50|982.62|979.82|982.62|979.82|982.62|979.82|982.62|979.82|0
1655843220000|2022-06-21 20:27:00|982.74|979.94|982.74|979.94|982.87|980.07|982.74|979.94|0
1655843230000|2022-06-21 20:27:10|982.98|980.18|982.98|980.18|982.98|980.18|982.98|980.18|0
1655843270000|2022-06-21 20:27:50|983.23|980.43|983.23|980.43|983.23|980.43|983.23|980.43|0
1655843280000|2022-06-21 20:28:00|982.98|980.18|983.23|980.43|983.23|980.43|982.98|980.18|0
1655843300000|2022-06-21 20:28:20|983.11|980.31|982.98|980.18|983.11|980.31|982.98|980.18|0
1655843310000|2022-06-21 20:28:30|982.87|980.07|982.74|979.94|982.87|980.07|982.74|979.94|0
1655843320000|2022-06-21 20:28:40|982.87|980.07|982.74|979.94|982.87|980.07|982.74|979.94|0
1655843330000|2022-06-21 20:28:50|982.87|980.07|982.98|980.18|982.98|980.18|982.87|980.07|0
1655843340000|2022-06-21 20:29:00|982.87|980.07|982.87|980.07|982.87|980.07|982.87|980.07|0
1655843350000|2022-06-21 20:29:10|982.74|979.94|982.87|980.07|982.87|980.07|982.74|979.94|0
1655843370000|2022-06-21 20:29:30|982.74|979.94|982.87|980.07|982.87|980.07|982.74|979.94|0
1655843380000|2022-06-21 20:29:40|982.74|979.94|982.74|979.94|982.74|979.94|982.74|979.94|0
1655843410000|2022-06-21 20:30:10|982.98|980.18|982.98|980.18|982.98|980.18|982.98|980.18|0
1655843430000|2022-06-21 20:30:30|983.23|980.43|982.74|979.94|983.23|980.43|982.74|979.94|0
1655843460000|2022-06-21 20:31:00|982.49|979.69|982.24|979.44|982.49|979.69|982.24|979.44|0
1655843470000|2022-06-21 20:31:10|982.12|979.32|981.99|979.19|982.12|979.32|981.99|979.19|0
1655843480000|2022-06-21 20:31:20|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655843490000|2022-06-21 20:31:30|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655843510000|2022-06-21 20:31:50|982.24|979.44|982.49|979.69|982.74|979.94|982.24|979.44|0
1655843520000|2022-06-21 20:32:00|982.24|979.44|982.49|979.69|982.49|979.69|982.24|979.44|0
1655843530000|2022-06-21 20:32:10|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655843540000|2022-06-21 20:32:20|981.99|979.19|981.99|979.19|982.12|979.32|981.99|979.19|0
1655843560000|2022-06-21 20:32:40|982.12|979.32|981.99|979.19|982.24|979.44|981.99|979.19|0
1655843570000|2022-06-21 20:32:50|982.24|979.44|982.24|979.44|982.24|979.44|982.12|979.32|0
1655843580000|2022-06-21 20:33:00|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655843610000|2022-06-21 20:33:30|982.24|979.44|981.99|979.19|982.24|979.44|981.99|979.19|0
1655843620000|2022-06-21 20:33:40|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655843650000|2022-06-21 20:34:10|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655843660000|2022-06-21 20:34:20|982.12|979.32|982.12|979.32|982.12|979.32|982.12|979.32|0
1655843670000|2022-06-21 20:34:30|981.99|979.19|982.24|979.44|982.24|979.44|981.99|979.19|0
1655843680000|2022-06-21 20:34:40|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655843700000|2022-06-21 20:35:00|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655843750000|2022-06-21 20:35:50|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655843770000|2022-06-21 20:36:10|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655843780000|2022-06-21 20:36:20|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655843790000|2022-06-21 20:36:30|981.74|978.94|981.99|979.19|981.99|979.19|981.74|978.94|0
1655843800000|2022-06-21 20:36:40|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655843820000|2022-06-21 20:37:00|981.99|979.19|981.74|978.94|981.99|979.19|981.74|978.94|0
1655843850000|2022-06-21 20:37:30|981.5|978.7|981.5|978.7|981.5|978.7|981.5|978.7|0
1655843890000|2022-06-21 20:38:10|981.25|978.45|981.5|978.7|981.5|978.7|981.25|978.45|0
1655843900000|2022-06-21 20:38:20|981.25|978.45|981.25|978.45|981.25|978.45|981.25|978.45|0
1655843910000|2022-06-21 20:38:30|981|978.2|981|978.2|981|978.2|981|978.2|0
1655843930000|2022-06-21 20:38:50|981.25|978.45|981.25|978.45|981.5|978.7|981.25|978.45|0
1655843940000|2022-06-21 20:39:00|981.5|978.7|981.25|978.45|981.5|978.7|981.25|978.45|0
1655843950000|2022-06-21 20:39:10|981|978.2|981|978.2|981|978.2|981|978.2|0
1655843960000|2022-06-21 20:39:20|981.38|978.58|981.5|978.7|981.5|978.7|981.25|978.45|0
1655843970000|2022-06-21 20:39:30|981.63|978.83|981.99|979.19|981.99|979.19|981.63|978.83|0
1655844000000|2022-06-21 20:40:00|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655844020000|2022-06-21 20:40:20|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655844040000|2022-06-21 20:40:40|982.24|979.44|981.99|979.19|982.24|979.44|981.99|979.19|0
1655844050000|2022-06-21 20:40:50|982.12|979.32|982.49|979.69|982.49|979.69|982.12|979.32|0
1655844060000|2022-06-21 20:41:00|982.74|979.94|982.98|980.18|982.98|980.18|982.74|979.94|0
1655844070000|2022-06-21 20:41:10|982.74|979.94|982.74|979.94|982.74|979.94|982.74|979.94|0
1655844090000|2022-06-21 20:41:30|982.62|979.82|982.62|979.82|982.62|979.82|982.62|979.82|0
1655844100000|2022-06-21 20:41:40|982.49|979.69|982.74|979.94|982.74|979.94|982.49|979.69|0
1655844120000|2022-06-21 20:42:00|982.49|979.69|982.49|979.69|982.49|979.69|982.49|979.69|0
1655844160000|2022-06-21 20:42:40|982.12|979.32|981.99|979.19|982.12|979.32|981.99|979.19|0
1655844170000|2022-06-21 20:42:50|982.49|979.69|982.74|979.94|982.74|979.94|982.49|979.69|0
1655844180000|2022-06-21 20:43:00|982.49|979.69|982.24|979.44|982.49|979.69|982.24|979.44|0
1655844300000|2022-06-21 20:45:00|981.99|979.19|982.24|979.44|982.24|979.44|981.99|979.19|0
1655844310000|2022-06-21 20:45:10|982.12|979.32|981.99|979.19|982.24|979.44|981.99|979.19|0
1655844320000|2022-06-21 20:45:20|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655844340000|2022-06-21 20:45:40|982.12|979.32|981.99|979.19|982.12|979.32|981.99|979.19|0
1655844350000|2022-06-21 20:45:50|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655844360000|2022-06-21 20:46:00|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655844370000|2022-06-21 20:46:10|982.12|979.32|982.12|979.32|982.12|979.32|982.12|979.32|0
1655844380000|2022-06-21 20:46:20|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655844390000|2022-06-21 20:46:30|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655844420000|2022-06-21 20:47:00|981.74|978.94|982.37|979.57|982.37|979.57|981.74|978.94|0
1655844430000|2022-06-21 20:47:10|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655844440000|2022-06-21 20:47:20|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655844450000|2022-06-21 20:47:30|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655844460000|2022-06-21 20:47:40|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655844470000|2022-06-21 20:47:50|982.12|979.32|982.12|979.32|982.12|979.32|982.12|979.32|0
1655844480000|2022-06-21 20:48:00|982.24|979.44|981.99|979.19|982.24|979.44|981.99|979.19|0
1655844520000|2022-06-21 20:48:40|981.74|978.94|981.99|979.19|981.99|979.19|981.74|978.94|0
1655844530000|2022-06-21 20:48:50|982.24|979.44|982.24|979.44|982.24|979.44|982.24|979.44|0
1655844540000|2022-06-21 20:49:00|981.99|979.19|981.99|979.19|981.99|979.19|981.74|978.94|0
1655844550000|2022-06-21 20:49:10|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655844560000|2022-06-21 20:49:20|981.5|978.7|981.5|978.7|981.5|978.7|981.5|978.7|0
1655844590000|2022-06-21 20:49:50|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655844620000|2022-06-21 20:50:20|981.5|978.7|981.5|978.7|981.5|978.7|981.5|978.7|0
1655844640000|2022-06-21 20:50:40|981.38|978.58|981.38|978.58|981.38|978.58|981.38|978.58|0
1655844650000|2022-06-21 20:50:50|981.5|978.7|981.5|978.7|981.5|978.7|981.5|978.7|0
1655844660000|2022-06-21 20:51:00|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655844670000|2022-06-21 20:51:10|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655844680000|2022-06-21 20:51:20|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655844690000|2022-06-21 20:51:30|981.5|978.7|981.5|978.7|981.74|978.94|981.5|978.7|0
1655844700000|2022-06-21 20:51:40|981.74|978.94|981.5|978.7|981.74|978.94|981.5|978.7|0
1655844710000|2022-06-21 20:51:50|981.25|978.45|981.25|978.45|981.25|978.45|981.25|978.45|0
1655844720000|2022-06-21 20:52:00|981.5|978.7|981.38|978.58|981.5|978.7|981.38|978.58|0
1655844730000|2022-06-21 20:52:10|981.25|978.45|981.5|978.7|981.5|978.7|981.25|978.45|0
1655844750000|2022-06-21 20:52:30|981.25|978.45|981.25|978.45|981.25|978.45|981.25|978.45|0
1655844760000|2022-06-21 20:52:40|981.74|978.94|981.5|978.7|981.74|978.94|981.5|978.7|0
1655844770000|2022-06-21 20:52:50|981.63|978.83|981.74|978.94|981.99|979.19|981.63|978.83|0
1655844780000|2022-06-21 20:53:00|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655844800000|2022-06-21 20:53:20|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655844810000|2022-06-21 20:53:30|981.87|979.07|981.74|978.94|981.87|979.07|981.74|978.94|0
1655844820000|2022-06-21 20:53:40|981.99|979.19|981.99|979.19|981.99|979.19|981.99|979.19|0
1655844840000|2022-06-21 20:54:00|982.24|979.44|981.99|979.19|982.24|979.44|981.99|979.19|0
1655844860000|2022-06-21 20:54:20|981.74|978.94|981.74|978.94|981.74|978.94|981.74|978.94|0
1655844870000|2022-06-21 20:54:30|981.87|979.07|981.87|979.07|981.87|979.07|981.87|979.07|0
1655844880000|2022-06-21 20:54:40|981.74|978.94|981.74|978.94|981.99|979.19|981.74|978.94|0
1655844890000|2022-06-21 20:54:50|981.87|979.07|981.99|979.19|981.99|979.19|981.63|978.83|0
1655844900000|2022-06-21 20:55:00|982.49|979.69|982.74|979.94|982.74|979.94|982.49|979.69|0
1655844930000|2022-06-21 20:55:30|982.98|980.18|982.98|980.18|982.98|980.18|982.98|980.18|0
1655844940000|2022-06-21 20:55:40|982.74|979.94|982.24|979.44|982.74|979.94|982.24|979.44|0
1655844950000|2022-06-21 20:55:50|982.12|979.32|982.12|979.32|982.12|979.32|982.12|979.32|0
1655844960000|2022-06-21 20:56:00|982.49|979.69|982.49|979.69|982.62|979.82|982.49|979.69|0
1655845000000|2022-06-21 20:56:40|982.62|979.82|982.74|979.94|982.74|979.94|982.62|979.82|0
1655845030000|2022-06-21 20:57:10|982.98|980.18|982.98|980.18|982.98|980.18|982.98|980.18|0
1655845040000|2022-06-21 20:57:20|982.86|980.06|982.86|980.06|982.86|980.06|982.86|980.06|0
1655845050000|2022-06-21 20:57:30|982.98|980.18|982.98|980.18|983.23|980.43|982.98|980.18|0
1655845060000|2022-06-21 20:57:40|983.11|980.31|982.98|980.18|983.11|980.31|982.98|980.18|0
1655845070000|2022-06-21 20:57:50|983.11|980.31|982.98|980.18|983.11|980.31|982.98|980.18|0
1655845080000|2022-06-21 20:58:00|983.23|980.43|983.23|980.43|983.23|980.43|983.23|980.43|0
1655845100000|2022-06-21 20:58:20|983.36|980.56|983.36|980.56|983.36|980.56|983.36|980.56|0
1655845110000|2022-06-21 20:58:30|983.23|980.43|983.23|980.43|983.23|980.43|983.23|980.43|0
1655845170000|2022-06-21 20:59:30|983.48|980.68|983.48|980.68|983.48|980.68|983.48|980.68|0
1655845180000|2022-06-21 20:59:40|983.36|980.56|983.23|980.43|983.36|980.56|983.23|980.43|0
1655845190000|2022-06-21 20:59:50|983.11|980.31|982.86|980.06|983.36|980.56|982.86|980.06|0
1655845200000|2022-06-21 21:00:00|983.2|980.4|983.2|980.4|983.2|980.4|983.2|980.4|0
1655845210000|2022-06-21 21:00:10|983.16|980.36|983.16|980.36|983.16|980.36|983.16|980.36|0
1655845220000|2022-06-21 21:00:20|983.2|980.4|983.2|980.4|983.38|980.58|983.2|980.4|0
1655845230000|2022-06-21 21:00:30|983.16|980.36|983.16|980.36|983.16|980.36|983.16|980.36|0
1655845240000|2022-06-21 21:00:40|983.2|980.4|983.2|980.4|983.2|980.4|983.2|980.4|0
1655845260000|2022-06-21 21:01:00|983.38|980.58|983.27|980.47|983.38|980.58|983.27|980.47|0
1655845290000|2022-06-21 21:01:30|983.35|980.55|983.35|980.55|983.35|980.55|983.35|980.55|0
1655845300000|2022-06-21 21:01:40|983.27|980.47|983.35|980.55|983.35|980.55|983.27|980.47|0
1655845310000|2022-06-21 21:01:50|983.16|980.36|983.35|980.55|983.35|980.55|983.16|980.36|0
1655845320000|2022-06-21 21:02:00|983.2|980.4|983.31|980.51|983.35|980.55|983.2|980.4|0
1655845330000|2022-06-21 21:02:10|983.27|980.47|983.27|980.47|983.27|980.47|983.27|980.47|0
1655845380000|2022-06-21 21:03:00|983.42|980.62|983.42|980.62|983.42|980.62|983.42|980.62|0
1655845400000|2022-06-21 21:03:20|983.27|980.47|983.27|980.47|983.27|980.47|983.27|980.47|0
1655845410000|2022-06-21 21:03:30|983.24|980.44|983.24|980.44|983.24|980.44|983.24|980.44|0
1655845430000|2022-06-21 21:03:50|983.27|980.47|983.35|980.55|983.35|980.55|983.27|980.47|0
1655845450000|2022-06-21 21:04:10|983.38|980.58|983.38|980.58|983.38|980.58|983.38|980.58|0
1655845460000|2022-06-21 21:04:20|983.35|980.55|983.35|980.55|983.35|980.55|983.35|980.55|0
1655845470000|2022-06-21 21:04:30|983.2|980.4|983.35|980.55|983.35|980.55|983.2|980.4|0
1655845510000|2022-06-21 21:05:10|983.31|980.51|983.31|980.51|983.31|980.51|983.31|980.51|0
1655845530000|2022-06-21 21:05:30|983.42|980.62|983.42|980.62|983.42|980.62|983.42|980.62|0
1655845540000|2022-06-21 21:05:40|983.38|980.58|983.38|980.58|983.38|980.58|983.38|980.58|0
1655845600000|2022-06-21 21:06:40|983.42|980.62|983.42|980.62|983.42|980.62|983.42|980.62|0
1655845610000|2022-06-21 21:06:50|983.46|980.66|983.46|980.66|983.46|980.66|983.38|980.58|0
1655845650000|2022-06-21 21:07:30|983.49|980.69|983.49|980.69|983.49|980.69|983.49|980.69|0
1655845750000|2022-06-21 21:09:10|983.53|980.73|983.6|980.8|983.6|980.8|983.53|980.73|0
1655845760000|2022-06-21 21:09:20|983.57|980.77|983.46|980.66|983.57|980.77|983.46|980.66|0
1655845850000|2022-06-21 21:10:50|983.57|980.77|983.64|980.84|983.64|980.84|983.46|980.66|0
1655845860000|2022-06-21 21:11:00|983.49|980.69|983.68|980.88|983.75|980.95|983.49|980.69|0
1655845870000|2022-06-21 21:11:10|983.64|980.84|983.64|980.84|983.64|980.84|983.64|980.84|0
1655845880000|2022-06-21 21:11:20|983.71|980.91|983.64|980.84|983.71|980.91|983.64|980.84|0
1655845890000|2022-06-21 21:11:30|983.57|980.77|983.57|980.77|983.57|980.77|983.57|980.77|0
1655845930000|2022-06-21 21:12:10|983.53|980.73|983.53|980.73|983.53|980.73|983.53|980.73|0
1655845960000|2022-06-21 21:12:40|983.64|980.84|983.64|980.84|983.64|980.84|983.64|980.84|0
1655846010000|2022-06-21 21:13:30|983.6|980.8|983.6|980.8|983.6|980.8|983.6|980.8|0
1655846050000|2022-06-21 21:14:10|983.64|980.84|983.6|980.8|983.64|980.84|983.6|980.8|0
1655846070000|2022-06-21 21:14:30|983.64|980.84|983.64|980.84|983.64|980.84|983.64|980.84|0
1655846080000|2022-06-21 21:14:40|983.68|980.88|983.68|980.88|983.68|980.88|983.68|980.88|0
1655846140000|2022-06-21 21:15:40|983.6|980.8|983.6|980.8|983.6|980.8|983.6|980.8|0
1655846150000|2022-06-21 21:15:50|983.53|980.73|983.53|980.73|983.53|980.73|983.53|980.73|0
1655846290000|2022-06-21 21:18:10|983.42|980.62|983.42|980.62|983.42|980.62|983.42|980.62|0
1655846300000|2022-06-21 21:18:20|983.35|980.55|983.38|980.58|983.38|980.58|983.35|980.55|0
1655846330000|2022-06-21 21:18:50|983.35|980.55|983.46|980.66|983.46|980.66|983.35|980.55|0
1655846360000|2022-06-21 21:19:20|983.2|980.4|982.76|979.96|983.2|980.4|982.76|979.96|0
1655846370000|2022-06-21 21:19:30|983.05|980.25|983.05|980.25|983.05|980.25|983.05|980.25|0
1655846380000|2022-06-21 21:19:40|983.2|980.4|982.34|979.54|983.2|980.4|982.23|979.43|0
1655846390000|2022-06-21 21:19:50|982.94|980.14|982.83|980.03|982.94|980.14|982.83|980.03|0
1655846400000|2022-06-21 21:20:00|982.7|979.9|982.7|979.9|982.7|979.9|982.7|979.9|0
1655846410000|2022-06-21 21:20:10|982.66|979.86|982.66|979.86|982.66|979.86|982.66|979.86|0
1655846420000|2022-06-21 21:20:20|982.55|979.75|982.66|979.86|982.66|979.86|982.55|979.75|0
1655846430000|2022-06-21 21:20:30|982.62|979.82|982.7|979.9|982.7|979.9|982.62|979.82|0
1655846450000|2022-06-21 21:20:50|982.66|979.86|982.59|979.79|982.66|979.86|982.59|979.79|0
1655846460000|2022-06-21 21:21:00|982.55|979.75|982.55|979.75|982.55|979.75|982.55|979.75|0
1655846470000|2022-06-21 21:21:10|982.7|979.9|982.7|979.9|982.7|979.9|982.7|979.9|0
1655846480000|2022-06-21 21:21:20|982.66|979.86|983.13|980.33|983.13|980.33|982.66|979.86|0
1655846520000|2022-06-21 21:22:00|983.09|980.29|983.09|980.29|983.09|980.29|983.09|980.29|0
1655846590000|2022-06-21 21:23:10|983.05|980.25|983.05|980.25|983.05|980.25|983.05|980.25|0
1655846620000|2022-06-21 21:23:40|983.57|980.77|983.57|980.77|983.57|980.77|983.57|980.77|0
1655846630000|2022-06-21 21:23:50|983.86|981.06|983.53|980.73|983.86|981.06|983.53|980.73|0
1655846640000|2022-06-21 21:24:00|983.57|980.77|983.71|980.91|983.71|980.91|983.53|980.73|0
1655846650000|2022-06-21 21:24:10|984.11|981.31|984.11|981.31|984.11|981.31|984.11|981.31|0
1655846680000|2022-06-21 21:24:40|983.86|981.06|983.82|981.02|983.86|981.06|983.82|981.02|0
1655846700000|2022-06-21 21:25:00|983.86|981.06|983.86|981.06|983.86|981.06|983.86|981.06|0
1655846710000|2022-06-21 21:25:10|983.64|980.84|983.64|980.84|983.64|980.84|983.64|980.84|0
1655846720000|2022-06-21 21:25:20|983.49|980.69|983.49|980.69|983.49|980.69|983.49|980.69|0
1655846730000|2022-06-21 21:25:30|983.46|980.66|983.46|980.66|983.46|980.66|983.46|980.66|0
1655846760000|2022-06-21 21:26:00|983.68|980.88|983.68|980.88|983.68|980.88|983.68|980.88|0
1655846820000|2022-06-21 21:27:00|983.64|980.84|983.64|980.84|983.64|980.84|983.64|980.84|0
1655846840000|2022-06-21 21:27:20|983.46|980.66|983.64|980.84|983.64|980.84|983.46|980.66|0
1655846850000|2022-06-21 21:27:30|983.68|980.88|983.68|980.88|983.68|980.88|983.68|980.88|0
1655846870000|2022-06-21 21:27:50|983.57|980.77|983.57|980.77|983.57|980.77|983.57|980.77|0
1655846880000|2022-06-21 21:28:00|983.68|980.88|983.68|980.88|983.68|980.88|983.68|980.88|0
1655846890000|2022-06-21 21:28:10|983.53|980.73|983.53|980.73|983.53|980.73|983.53|980.73|0
1655846910000|2022-06-21 21:28:30|983.57|980.77|983.57|980.77|983.57|980.77|983.57|980.77|0
1655846930000|2022-06-21 21:28:50|983.42|980.62|983.42|980.62|983.57|980.77|983.42|980.62|0
1655846950000|2022-06-21 21:29:10|983.38|980.58|983.42|980.62|983.42|980.62|983.38|980.58|0
1655847000000|2022-06-21 21:30:00|983.53|980.73|983.53|980.73|983.53|980.73|983.53|980.73|0
1655847110000|2022-06-21 21:31:50|983.57|980.77|983.64|980.84|983.64|980.84|983.57|980.77|0
1655847120000|2022-06-21 21:32:00|983.89|981.09|983.89|981.09|983.89|981.09|983.89|981.09|0
1655847150000|2022-06-21 21:32:30|983.64|980.84|983.75|980.95|983.75|980.95|983.64|980.84|0
1655847170000|2022-06-21 21:32:50|983.57|980.77|983.57|980.77|983.57|980.77|983.57|980.77|0
1655847180000|2022-06-21 21:33:00|983.09|980.29|983.09|980.29|983.09|980.29|983.09|980.29|0
1655847190000|2022-06-21 21:33:10|983.13|980.33|983.09|980.29|983.13|980.33|983.09|980.29|0
1655847210000|2022-06-21 21:33:30|982.91|980.11|984.11|981.31|984.11|981.31|982.87|980.07|0
1655847220000|2022-06-21 21:33:40|983.53|980.73|983.64|980.84|983.64|980.84|983.53|980.73|0
1655847230000|2022-06-21 21:33:50|984.22|981.42|983.82|981.02|984.22|981.42|983.82|981.02|0
1655847240000|2022-06-21 21:34:00|984|981.2|984|981.2|984|981.2|984|981.2|0
1655847300000|2022-06-21 21:35:00|983.96|981.16|983.96|981.16|983.96|981.16|983.96|981.16|0
1655847320000|2022-06-21 21:35:20|984.03|981.23|984.07|981.27|984.07|981.27|984.03|981.23|0
1655847330000|2022-06-21 21:35:30|984.11|981.31|984.07|981.27|984.11|981.31|983.92|981.12|0
1655847340000|2022-06-21 21:35:40|984|981.2|984.14|981.34|984.14|981.34|984|981.2|0
1655847350000|2022-06-21 21:35:50|984|981.2|983.92|981.12|984|981.2|983.92|981.12|0
1655847380000|2022-06-21 21:36:20|984|981.2|984|981.2|984|981.2|984|981.2|0
1655847390000|2022-06-21 21:36:30|984.07|981.27|984.11|981.31|984.11|981.31|984.07|981.27|0
1655847400000|2022-06-21 21:36:40|984.14|981.34|984|981.2|984.14|981.34|984|981.2|0
1655847490000|2022-06-21 21:38:10|983.96|981.16|983.96|981.16|983.96|981.16|983.96|981.16|0
1655847550000|2022-06-21 21:39:10|984|981.2|984|981.2|984|981.2|984|981.2|0
1655847570000|2022-06-21 21:39:30|984.07|981.27|984.07|981.27|984.07|981.27|984.07|981.27|0
1655847600000|2022-06-21 21:40:00|984|981.2|984|981.2|984|981.2|984|981.2|0
1655847610000|2022-06-21 21:40:10|984.11|981.31|984.11|981.31|984.11|981.31|984.11|981.31|0
1655847630000|2022-06-21 21:40:30|983.92|981.12|984|981.2|984|981.2|983.92|981.12|0
1655847640000|2022-06-21 21:40:40|983.92|981.12|983.92|981.12|983.92|981.12|983.92|981.12|0
1655847670000|2022-06-21 21:41:10|984|981.2|984|981.2|984|981.2|984|981.2|0
1655847690000|2022-06-21 21:41:30|983.92|981.12|983.92|981.12|983.92|981.12|983.92|981.12|0
1655847720000|2022-06-21 21:42:00|984|981.2|984|981.2|984|981.2|984|981.2|0
1655847760000|2022-06-21 21:42:40|984.03|981.23|984.03|981.23|984.03|981.23|984.03|981.23|0
1655847780000|2022-06-21 21:43:00|984|981.2|983.96|981.16|984|981.2|983.96|981.16|0
1655847790000|2022-06-21 21:43:10|983.85|981.05|983.85|981.05|983.85|981.05|983.85|981.05|0
1655847800000|2022-06-21 21:43:20|983.96|981.16|983.96|981.16|983.96|981.16|983.96|981.16|0
1655847850000|2022-06-21 21:44:10|983.92|981.12|983.92|981.12|983.92|981.12|983.92|981.12|0
1655847940000|2022-06-21 21:45:40|983.89|981.09|983.89|981.09|983.89|981.09|983.89|981.09|0
1655847970000|2022-06-21 21:46:10|983.71|980.91|983.57|980.77|983.71|980.91|983.53|980.73|0
1655848000000|2022-06-21 21:46:40|983.75|980.95|983.81|981.01|983.81|981.01|983.75|980.95|0
1655848040000|2022-06-21 21:47:20|983.85|981.05|983.85|981.05|983.85|981.05|983.85|981.05|0
1655848050000|2022-06-21 21:47:30|983.89|981.09|983.89|981.09|983.89|981.09|983.89|981.09|0
1655848090000|2022-06-21 21:48:10|983.57|980.77|983.53|980.73|983.57|980.77|983.53|980.73|0
1655848110000|2022-06-21 21:48:30|983.79|980.99|983.53|980.73|983.79|980.99|983.53|980.73|0
1655848120000|2022-06-21 21:48:40|983.27|980.47|983.27|980.47|983.27|980.47|983.27|980.47|0
1655848140000|2022-06-21 21:49:00|983.53|980.73|983.53|980.73|983.53|980.73|983.53|980.73|0
1655848150000|2022-06-21 21:49:10|983.35|980.55|983.38|980.58|983.38|980.58|983.35|980.55|0
1655848160000|2022-06-21 21:49:20|983.53|980.73|983.53|980.73|983.53|980.73|983.53|980.73|0
1655848190000|2022-06-21 21:49:50|983.27|980.47|983.27|980.47|983.27|980.47|983.27|980.47|0
1655848200000|2022-06-21 21:50:00|983.02|980.22|983.02|980.22|983.02|980.22|983.02|980.22|0
1655848220000|2022-06-21 21:50:20|983.05|980.25|983.05|980.25|983.05|980.25|983.05|980.25|0
1655848240000|2022-06-21 21:50:40|983.2|980.4|983.05|980.25|983.2|980.4|983.05|980.25|0
1655848280000|2022-06-21 21:51:20|983.09|980.29|983.09|980.29|983.09|980.29|983.09|980.29|0
1655848310000|2022-06-21 21:51:50|983.31|980.51|983.31|980.51|983.31|980.51|983.31|980.51|0
1655848320000|2022-06-21 21:52:00|983.35|980.55|983.35|980.55|983.35|980.55|983.35|980.55|0
1655848340000|2022-06-21 21:52:20|983.38|980.58|983.38|980.58|983.38|980.58|983.38|980.58|0
1655848350000|2022-06-21 21:52:30|983.35|980.55|983.35|980.55|983.35|980.55|983.35|980.55|0
1655848360000|2022-06-21 21:52:40|983.2|980.4|983.2|980.4|983.2|980.4|983.2|980.4|0
1655848380000|2022-06-21 21:53:00|983.13|980.33|983.13|980.33|983.13|980.33|983.13|980.33|0
1655848390000|2022-06-21 21:53:10|983.2|980.4|983.2|980.4|983.2|980.4|983.2|980.4|0
1655848400000|2022-06-21 21:53:20|983.13|980.33|983.13|980.33|983.13|980.33|983.13|980.33|0
1655848420000|2022-06-21 21:53:40|983.2|980.4|983.2|980.4|983.2|980.4|983.2|980.4|0
1655848510000|2022-06-21 21:55:10|983.16|980.36|983.75|980.95|983.75|980.95|983.16|980.36|0
1655848520000|2022-06-21 21:55:20|983.35|980.55|983.42|980.62|983.42|980.62|983.35|980.55|0
1655848530000|2022-06-21 21:55:30|983.38|980.58|983.38|980.58|983.38|980.58|983.38|980.58|0
1655848570000|2022-06-21 21:56:10|983.42|980.62|983.42|980.62|983.42|980.62|983.42|980.62|0
1655848610000|2022-06-21 21:56:50|983.89|981.09|983.89|981.09|983.89|981.09|983.89|981.09|0
1655848620000|2022-06-21 21:57:00|983.53|980.73|983.53|980.73|983.53|980.73|983.53|980.73|0
1655848630000|2022-06-21 21:57:10|983.49|980.69|983.49|980.69|983.49|980.69|983.49|980.69|0
1655848640000|2022-06-21 21:57:20|983.64|980.84|983.64|980.84|983.64|980.84|983.64|980.84|0
1655848650000|2022-06-21 21:57:30|984|981.2|984|981.2|984|981.2|984|981.2|0
1655848670000|2022-06-21 21:57:50|984.22|981.42|984.22|981.42|984.22|981.42|984.22|981.42|0
1655848690000|2022-06-21 21:58:10|983.78|980.98|983.78|980.98|983.78|980.98|983.78|980.98|0
1655848700000|2022-06-21 21:58:20|983.64|980.84|984.44|981.64|984.44|981.64|983.64|980.84|0
1655848710000|2022-06-21 21:58:30|984.69|981.89|984.47|981.67|984.69|981.89|984.47|981.67|0
1655848720000|2022-06-21 21:58:40|984.66|981.86|984.66|981.86|984.66|981.86|984.66|981.86|0
1655848730000|2022-06-21 21:58:50|983.75|980.95|983.68|980.88|984.14|981.34|983.64|980.84|0
1655848740000|2022-06-21 21:59:00|983.71|980.91|984.22|981.42|984.22|981.42|983.71|980.91|0
1655848750000|2022-06-21 21:59:10|983.96|981.16|983.96|981.16|983.96|981.16|983.96|981.16|0
1655848760000|2022-06-21 21:59:20|983.78|980.98|984.03|981.23|984.03|981.23|983.78|980.98|0
1655848770000|2022-06-21 21:59:30|983.78|980.98|983.96|981.16|983.96|981.16|983.75|980.95|0
1655848780000|2022-06-21 21:59:40|983.6|980.8|983.85|981.05|983.85|981.05|983.6|980.8|0
1655848800000|2022-06-21 22:00:00|985.09|982.29|984.85|982.05|985.09|982.29|984.85|982.05|0
1655848810000|2022-06-21 22:00:10|985.09|982.29|984.96|982.16|985.21|982.41|984.96|982.16|0
1655848820000|2022-06-21 22:00:20|985.21|982.41|985.21|982.41|985.21|982.41|985.21|982.41|0
1655848830000|2022-06-21 22:00:30|984.96|982.16|985.21|982.41|985.21|982.41|984.96|982.16|0
1655848840000|2022-06-21 22:00:40|984.96|982.16|985.59|982.79|985.59|982.79|984.96|982.16|0
1655848850000|2022-06-21 22:00:50|985.46|982.66|985.71|982.91|985.96|983.16|985.46|982.66|0
1655848860000|2022-06-21 22:01:00|985.46|982.66|985.84|983.04|985.96|983.16|985.46|982.66|0
1655848870000|2022-06-21 22:01:10|985.59|982.79|985.71|982.91|985.71|982.91|985.59|982.79|0
1655848880000|2022-06-21 22:01:20|986.09|983.29|986.2|983.4|986.58|983.78|986.09|983.29|0
1655848890000|2022-06-21 22:01:30|986.45|983.65|986.7|983.9|986.7|983.9|986.45|983.65|0
1655848900000|2022-06-21 22:01:40|986.45|983.65|986.7|983.9|986.7|983.9|986.45|983.65|0
1655848910000|2022-06-21 22:01:50|986.95|984.15|986.7|983.9|986.95|984.15|986.7|983.9|0
1655848920000|2022-06-21 22:02:00|986.58|983.78|986.95|984.15|986.95|984.15|986.58|983.78|0
1655848930000|2022-06-21 22:02:10|987.2|984.4|986.95|984.15|987.33|984.53|986.95|984.15|0
1655848940000|2022-06-21 22:02:20|987.2|984.4|987.69|984.89|987.69|984.89|987.2|984.4|0
1655848950000|2022-06-21 22:02:30|987.57|984.77|987.44|984.64|987.69|984.89|987.44|984.64|0
1655848960000|2022-06-21 22:02:40|987.57|984.77|987.94|985.14|987.94|985.14|987.44|984.64|0
1655848970000|2022-06-21 22:02:50|987.57|984.77|987.82|985.02|987.82|985.02|987.57|984.77|0
1655848980000|2022-06-21 22:03:00|987.69|984.89|988.07|985.27|988.07|985.27|987.69|984.89|0
1655848990000|2022-06-21 22:03:10|987.94|985.14|988.32|985.52|988.32|985.52|987.94|985.14|0
1655849000000|2022-06-21 22:03:20|988.19|985.39|988.19|985.39|988.19|985.39|988.19|985.39|0
1655849010000|2022-06-21 22:03:30|988.44|985.64|988.32|985.52|988.44|985.64|988.32|985.52|0
1655849020000|2022-06-21 22:03:40|988.19|985.39|988.68|985.88|988.68|985.88|988.19|985.39|0
1655849030000|2022-06-21 22:03:50|988.57|985.77|988.57|985.77|988.68|985.88|988.57|985.77|0
1655849040000|2022-06-21 22:04:00|988.68|985.88|988.93|986.13|988.93|986.13|988.68|985.88|0
1655849050000|2022-06-21 22:04:10|989.43|986.63|989.18|986.38|989.43|986.63|989.18|986.38|0
1655849060000|2022-06-21 22:04:20|988.68|985.88|988.93|986.13|988.93|986.13|988.68|985.88|0
1655849070000|2022-06-21 22:04:30|989.18|986.38|989.43|986.63|989.43|986.63|989.18|986.38|0
1655849080000|2022-06-21 22:04:40|988.93|986.13|989.18|986.38|989.43|986.63|988.93|986.13|0
1655849090000|2022-06-21 22:04:50|989.06|986.26|989.92|987.12|989.92|987.12|989.06|986.26|0
1655849100000|2022-06-21 22:05:00|990.17|987.37|989.68|986.88|990.17|987.37|989.68|986.88|0
1655849110000|2022-06-21 22:05:10|989.31|986.51|989.06|986.26|989.43|986.63|989.06|986.26|0
1655849120000|2022-06-21 22:05:20|988.81|986.01|988.57|985.77|988.81|986.01|988.44|985.64|0
1655849130000|2022-06-21 22:05:30|988.32|985.52|988.19|985.39|988.44|985.64|988.19|985.39|0
1655849140000|2022-06-21 22:05:40|988.44|985.64|988.68|985.88|988.68|985.88|988.44|985.64|0
1655849150000|2022-06-21 22:05:50|988.57|985.77|988.44|985.64|988.68|985.88|988.44|985.64|0
1655849160000|2022-06-21 22:06:00|988.68|985.88|989.43|986.63|989.43|986.63|988.68|985.88|0
1655849170000|2022-06-21 22:06:10|989.31|986.51|989.31|986.51|989.31|986.51|989.31|986.51|0
1655849180000|2022-06-21 22:06:20|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1655849190000|2022-06-21 22:06:30|989.06|986.26|988.93|986.13|989.06|986.26|988.93|986.13|0
1655849200000|2022-06-21 22:06:40|988.81|986.01|988.68|985.88|988.81|986.01|988.68|985.88|0
1655849210000|2022-06-21 22:06:50|989.06|986.26|988.93|986.13|989.06|986.26|988.93|986.13|0
1655849220000|2022-06-21 22:07:00|989.06|986.26|989.92|987.12|989.92|987.12|988.93|986.13|0
1655849230000|2022-06-21 22:07:10|990.3|987.5|990.3|987.5|990.42|987.62|990.17|987.37|0
1655849240000|2022-06-21 22:07:20|990.42|987.62|990.3|987.5|990.42|987.62|990.3|987.5|0
1655849250000|2022-06-21 22:07:30|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1655849260000|2022-06-21 22:07:40|990.3|987.5|990.55|987.75|990.55|987.75|990.3|987.5|0
1655849270000|2022-06-21 22:07:50|990.67|987.87|990.67|987.87|990.67|987.87|990.55|987.75|0
1655849280000|2022-06-21 22:08:00|990.92|988.12|990.92|988.12|990.92|988.12|990.8|988|0
1655849290000|2022-06-21 22:08:10|991.16|988.36|991.05|988.25|991.16|988.36|990.92|988.12|0
1655849300000|2022-06-21 22:08:20|990.92|988.12|990.8|988|991.05|988.25|990.8|988|0
1655849310000|2022-06-21 22:08:30|990.67|987.87|989.92|987.12|990.67|987.87|989.92|987.12|0
1655849320000|2022-06-21 22:08:40|989.81|987.01|989.68|986.88|989.81|987.01|989.68|986.88|0
1655849330000|2022-06-21 22:08:50|989.81|987.01|989.92|987.12|989.92|987.12|989.81|987.01|0
1655849340000|2022-06-21 22:09:00|989.81|987.01|989.56|986.76|989.81|987.01|989.56|986.76|0
1655849350000|2022-06-21 22:09:10|989.43|986.63|989.43|986.63|989.43|986.63|989.31|986.51|0
1655849360000|2022-06-21 22:09:20|989.18|986.38|989.18|986.38|989.43|986.63|989.18|986.38|0
1655849370000|2022-06-21 22:09:30|989.43|986.63|989.31|986.51|989.43|986.63|989.31|986.51|0
1655849380000|2022-06-21 22:09:40|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1655849390000|2022-06-21 22:09:50|988.93|986.13|988.93|986.13|988.93|986.13|988.93|986.13|0
1655849410000|2022-06-21 22:10:10|988.68|985.88|988.68|985.88|988.68|985.88|988.68|985.88|0
1655849420000|2022-06-21 22:10:20|988.44|985.64|988.44|985.64|988.44|985.64|988.44|985.64|0
1655849440000|2022-06-21 22:10:40|989.18|986.38|989.06|986.26|989.31|986.51|989.06|986.26|0
1655849450000|2022-06-21 22:10:50|988.93|986.13|988.81|986.01|988.93|986.13|988.81|986.01|0
1655849460000|2022-06-21 22:11:00|988.93|986.13|989.18|986.38|989.18|986.38|988.93|986.13|0
1655849470000|2022-06-21 22:11:10|989.56|986.76|989.68|986.88|989.68|986.88|989.56|986.76|0
1655849480000|2022-06-21 22:11:20|989.56|986.76|989.92|987.12|989.92|987.12|989.56|986.76|0
1655849500000|2022-06-21 22:11:40|989.81|987.01|989.92|987.12|989.92|987.12|989.68|986.88|0
1655849510000|2022-06-21 22:11:50|989.81|987.01|989.43|986.63|989.81|987.01|989.43|986.63|0
1655849530000|2022-06-21 22:12:10|989.56|986.76|989.56|986.76|989.56|986.76|989.56|986.76|0
1655849540000|2022-06-21 22:12:20|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1655849550000|2022-06-21 22:12:30|989.18|986.38|989.06|986.26|989.18|986.38|989.06|986.26|0
1655849560000|2022-06-21 22:12:40|989.18|986.38|989.31|986.51|989.31|986.51|989.18|986.38|0
1655849570000|2022-06-21 22:12:50|989.18|986.38|989.06|986.26|989.18|986.38|989.06|986.26|0
1655849580000|2022-06-21 22:13:00|989.18|986.38|989.31|986.51|989.31|986.51|989.18|986.38|0
1655849600000|2022-06-21 22:13:20|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1655849610000|2022-06-21 22:13:30|989.06|986.26|989.06|986.26|989.06|986.26|989.06|986.26|0
1655849620000|2022-06-21 22:13:40|988.93|986.13|988.68|985.88|988.93|986.13|988.68|985.88|0
1655849650000|2022-06-21 22:14:10|988.44|985.64|988.44|985.64|988.44|985.64|988.44|985.64|0
1655849660000|2022-06-21 22:14:20|988.68|985.88|988.68|985.88|988.68|985.88|988.68|985.88|0
1655849670000|2022-06-21 22:14:30|988.44|985.64|988.68|985.88|988.81|986.01|988.44|985.64|0
1655849690000|2022-06-21 22:14:50|988.44|985.64|988.44|985.64|988.44|985.64|988.44|985.64|0
1655849700000|2022-06-21 22:15:00|988.68|985.88|989.06|986.26|989.06|986.26|988.68|985.88|0
1655849710000|2022-06-21 22:15:10|988.93|986.13|988.68|985.88|988.93|986.13|988.68|985.88|0
1655849730000|2022-06-21 22:15:30|988.93|986.13|988.68|985.88|988.93|986.13|988.57|985.77|0
1655849740000|2022-06-21 22:15:40|988.81|986.01|988.81|986.01|988.81|986.01|988.81|986.01|0
1655849750000|2022-06-21 22:15:50|988.68|985.88|988.68|985.88|988.68|985.88|988.68|985.88|0
1655849760000|2022-06-21 22:16:00|988.81|986.01|988.93|986.13|989.18|986.38|988.81|986.01|0
1655849770000|2022-06-21 22:16:10|988.81|986.01|989.06|986.26|989.06|986.26|988.81|986.01|0
1655849790000|2022-06-21 22:16:30|989.18|986.38|988.93|986.13|989.18|986.38|988.93|986.13|0
1655849800000|2022-06-21 22:16:40|989.18|986.38|989.06|986.26|989.18|986.38|989.06|986.26|0
1655849810000|2022-06-21 22:16:50|989.18|986.38|989.31|986.51|989.31|986.51|989.18|986.38|0
1655849820000|2022-06-21 22:17:00|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1655849840000|2022-06-21 22:17:20|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1655849850000|2022-06-21 22:17:30|989.56|986.76|989.68|986.88|989.68|986.88|989.56|986.76|0
1655849860000|2022-06-21 22:17:40|989.56|986.76|989.43|986.63|989.56|986.76|989.43|986.63|0
1655849880000|2022-06-21 22:18:00|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1655849890000|2022-06-21 22:18:10|989.8|987|989.92|987.12|989.92|987.12|989.8|987|0
1655849900000|2022-06-21 22:18:20|989.8|987|989.92|987.12|989.92|987.12|989.8|987|0
1655849920000|2022-06-21 22:18:40|989.8|987|989.8|987|989.8|987|989.8|987|0
1655849930000|2022-06-21 22:18:50|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1655849950000|2022-06-21 22:19:10|989.43|986.63|989.56|986.76|989.56|986.76|989.43|986.63|0
1655849960000|2022-06-21 22:19:20|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1655849980000|2022-06-21 22:19:40|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1655850020000|2022-06-21 22:20:20|989.43|986.63|989.92|987.12|989.92|987.12|989.43|986.63|0
1655850030000|2022-06-21 22:20:30|990.05|987.25|990.05|987.25|990.05|987.25|990.05|987.25|0
1655850040000|2022-06-21 22:20:40|990.17|987.37|990.05|987.25|990.17|987.37|990.05|987.25|0
1655850050000|2022-06-21 22:20:50|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1655850060000|2022-06-21 22:21:00|989.92|987.12|989.92|987.12|990.05|987.25|989.92|987.12|0
1655850080000|2022-06-21 22:21:20|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1655850090000|2022-06-21 22:21:30|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1655850100000|2022-06-21 22:21:40|989.56|986.76|989.56|986.76|989.56|986.76|989.56|986.76|0
1655850110000|2022-06-21 22:21:50|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1655850120000|2022-06-21 22:22:00|989.31|986.51|989.31|986.51|989.31|986.51|989.31|986.51|0
1655850130000|2022-06-21 22:22:10|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1655850150000|2022-06-21 22:22:30|989.56|986.76|989.56|986.76|989.56|986.76|989.56|986.76|0
1655850160000|2022-06-21 22:22:40|989.68|986.88|989.68|986.88|989.68|986.88|989.68|986.88|0
1655850170000|2022-06-21 22:22:50|989.43|986.63|989.18|986.38|989.43|986.63|989.18|986.38|0
1655850180000|2022-06-21 22:23:00|988.93|986.13|988.93|986.13|988.93|986.13|988.93|986.13|0
1655850210000|2022-06-21 22:23:30|988.81|986.01|988.81|986.01|988.81|986.01|988.81|986.01|0
1655850220000|2022-06-21 22:23:40|988.68|985.88|988.32|985.52|988.68|985.88|988.32|985.52|0
1655850230000|2022-06-21 22:23:50|987.94|985.14|987.82|985.02|987.94|985.14|987.82|985.02|0
1655850240000|2022-06-21 22:24:00|988.07|985.27|987.69|984.89|988.07|985.27|987.69|984.89|0
1655850250000|2022-06-21 22:24:10|987.44|984.64|987.2|984.4|987.44|984.64|986.95|984.15|0
1655850260000|2022-06-21 22:24:20|986.95|984.15|987.2|984.4|987.2|984.4|986.95|984.15|0
1655850270000|2022-06-21 22:24:30|986.95|984.15|986.95|984.15|986.95|984.15|986.95|984.15|0
1655850280000|2022-06-21 22:24:40|987.2|984.4|986.95|984.15|987.2|984.4|986.95|984.15|0
1655850290000|2022-06-21 22:24:50|987.08|984.28|987.2|984.4|987.2|984.4|987.08|984.28|0
1655850300000|2022-06-21 22:25:00|986.95|984.15|986.95|984.15|986.95|984.15|986.95|984.15|0
1655850310000|2022-06-21 22:25:10|987.44|984.64|987.57|984.77|987.57|984.77|987.32|984.52|0
1655850320000|2022-06-21 22:25:20|987.69|984.89|987.57|984.77|987.69|984.89|987.44|984.64|0
1655850330000|2022-06-21 22:25:30|987.44|984.64|987.94|985.14|987.94|985.14|987.44|984.64|0
1655850340000|2022-06-21 22:25:40|987.82|985.02|987.94|985.14|987.94|985.14|987.69|984.89|0
1655850350000|2022-06-21 22:25:50|987.82|985.02|987.57|984.77|987.82|985.02|987.57|984.77|0
1655850360000|2022-06-21 22:26:00|987.44|984.64|987.69|984.89|987.69|984.89|987.44|984.64|0
1655850370000|2022-06-21 22:26:10|987.82|985.02|987.94|985.14|987.94|985.14|987.82|985.02|0
1655850380000|2022-06-21 22:26:20|987.82|985.02|988.19|985.39|988.19|985.39|987.82|985.02|0
1655850390000|2022-06-21 22:26:30|988.07|985.27|988.19|985.39|988.19|985.39|988.07|985.27|0
1655850400000|2022-06-21 22:26:40|987.94|985.14|987.94|985.14|988.07|985.27|987.94|985.14|0
1655850410000|2022-06-21 22:26:50|987.69|984.89|987.94|985.14|987.94|985.14|987.69|984.89|0
1655850420000|2022-06-21 22:27:00|987.69|984.89|987.69|984.89|987.69|984.89|987.69|984.89|0
1655850430000|2022-06-21 22:27:10|987.44|984.64|987.2|984.4|987.44|984.64|987.2|984.4|0
1655850450000|2022-06-21 22:27:30|987.44|984.64|987.2|984.4|987.44|984.64|987.2|984.4|0
1655850460000|2022-06-21 22:27:40|987.44|984.64|987.44|984.64|987.44|984.64|987.44|984.64|0
1655850470000|2022-06-21 22:27:50|987.2|984.4|987.2|984.4|987.2|984.4|987.2|984.4|0
1655850490000|2022-06-21 22:28:10|987.32|984.52|987.32|984.52|987.32|984.52|987.32|984.52|0
1655850500000|2022-06-21 22:28:20|987.44|984.64|987.44|984.64|987.44|984.64|987.44|984.64|0
1655850510000|2022-06-21 22:28:30|987.69|984.89|987.2|984.4|987.69|984.89|987.2|984.4|0
1655850520000|2022-06-21 22:28:40|987.44|984.64|987.44|984.64|987.44|984.64|987.44|984.64|0
1655850540000|2022-06-21 22:29:00|987.2|984.4|987.2|984.4|987.2|984.4|987.2|984.4|0
1655850550000|2022-06-21 22:29:10|987.44|984.64|987.57|984.77|987.57|984.77|987.44|984.64|0
1655850560000|2022-06-21 22:29:20|987.69|984.89|987.69|984.89|987.69|984.89|987.69|984.89|0
1655850590000|2022-06-21 22:29:50|987.82|985.02|987.82|985.02|987.82|985.02|987.82|985.02|0
1655850600000|2022-06-21 22:30:00|987.69|984.89|988.19|985.39|988.19|985.39|987.69|984.89|0
1655850610000|2022-06-21 22:30:10|988.07|985.27|988.19|985.39|988.19|985.39|988.07|985.27|0
1655850620000|2022-06-21 22:30:20|988.44|985.64|988.44|985.64|988.44|985.64|988.44|985.64|0
1655850630000|2022-06-21 22:30:30|988.56|985.76|988.32|985.52|988.56|985.76|988.32|985.52|0
1655850640000|2022-06-21 22:30:40|988.44|985.64|988.56|985.76|988.56|985.76|988.44|985.64|0
1655850650000|2022-06-21 22:30:50|988.44|985.64|988.44|985.64|988.44|985.64|988.44|985.64|0
1655850660000|2022-06-21 22:31:00|988.32|985.52|988.68|985.88|988.68|985.88|988.32|985.52|0
1655850670000|2022-06-21 22:31:10|988.93|986.13|988.93|986.13|988.93|986.13|988.93|986.13|0
1655850680000|2022-06-21 22:31:20|989.06|986.26|989.06|986.26|989.06|986.26|989.06|986.26|0
1655850690000|2022-06-21 22:31:30|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1655850700000|2022-06-21 22:31:40|988.81|986.01|988.93|986.13|988.93|986.13|988.81|986.01|0
1655850720000|2022-06-21 22:32:00|988.68|985.88|988.68|985.88|988.68|985.88|988.68|985.88|0
1655850740000|2022-06-21 22:32:20|988.81|986.01|988.93|986.13|988.93|986.13|988.81|986.01|0
1655850750000|2022-06-21 22:32:30|989.06|986.26|989.06|986.26|989.06|986.26|989.06|986.26|0
1655850760000|2022-06-21 22:32:40|989.18|986.38|988.81|986.01|989.18|986.38|988.81|986.01|0
1655850770000|2022-06-21 22:32:50|988.93|986.13|988.93|986.13|988.93|986.13|988.93|986.13|0
1655850780000|2022-06-21 22:33:00|989.06|986.26|989.18|986.38|989.18|986.38|989.06|986.26|0
1655850800000|2022-06-21 22:33:20|989.31|986.51|989.31|986.51|989.31|986.51|989.31|986.51|0
1655850810000|2022-06-21 22:33:30|989.43|986.63|989.06|986.26|989.43|986.63|989.06|986.26|0
1655850820000|2022-06-21 22:33:40|988.81|986.01|988.81|986.01|988.81|986.01|988.68|985.88|0
1655850830000|2022-06-21 22:33:50|988.93|986.13|988.81|986.01|988.93|986.13|988.81|986.01|0
1655850840000|2022-06-21 22:34:00|988.68|985.88|988.93|986.13|988.93|986.13|988.68|985.88|0
1655850860000|2022-06-21 22:34:20|989.06|986.26|988.93|986.13|989.06|986.26|988.93|986.13|0
1655850870000|2022-06-21 22:34:30|988.68|985.88|988.68|985.88|988.81|986.01|988.68|985.88|0
1655850880000|2022-06-21 22:34:40|988.93|986.13|988.44|985.64|988.93|986.13|988.44|985.64|0
1655850890000|2022-06-21 22:34:50|988.68|985.88|988.68|985.88|988.68|985.88|988.68|985.88|0
1655850900000|2022-06-21 22:35:00|988.07|985.27|988.44|985.64|988.44|985.64|988.07|985.27|0
1655850910000|2022-06-21 22:35:10|988.56|985.76|988.56|985.76|988.56|985.76|988.56|985.76|0
1655850920000|2022-06-21 22:35:20|988.68|985.88|988.68|985.88|988.68|985.88|988.68|985.88|0
1655850960000|2022-06-21 22:36:00|988.93|986.13|988.93|986.13|988.93|986.13|988.93|986.13|0
1655850990000|2022-06-21 22:36:30|989.18|986.38|989.31|986.51|989.43|986.63|989.18|986.38|0
1655851000000|2022-06-21 22:36:40|989.43|986.63|989.68|986.88|989.68|986.88|989.43|986.63|0
1655851010000|2022-06-21 22:36:50|989.8|987|989.56|986.76|989.8|987|989.56|986.76|0
1655851020000|2022-06-21 22:37:00|989.8|987|989.92|987.12|989.92|987.12|989.8|987|0
1655851040000|2022-06-21 22:37:20|990.05|987.25|990.05|987.25|990.05|987.25|990.05|987.25|0
1655851050000|2022-06-21 22:37:30|989.92|987.12|989.8|987|990.17|987.37|989.8|987|0
1655851060000|2022-06-21 22:37:40|989.92|987.12|989.92|987.12|989.92|987.12|989.8|987|0
1655851070000|2022-06-21 22:37:50|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1655851080000|2022-06-21 22:38:00|990.42|987.62|990.3|987.5|990.42|987.62|990.3|987.5|0
1655851090000|2022-06-21 22:38:10|990.42|987.62|990.42|987.62|990.42|987.62|990.42|987.62|0
1655851100000|2022-06-21 22:38:20|990.55|987.75|990.42|987.62|990.55|987.75|990.42|987.62|0
1655851140000|2022-06-21 22:39:00|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1655851160000|2022-06-21 22:39:20|989.92|987.12|989.92|987.12|989.92|987.12|989.92|987.12|0
1655851200000|2022-06-21 22:40:00|990.17|987.37|990.17|987.37|990.17|987.37|990.17|987.37|0
1655851220000|2022-06-21 22:40:20|990.05|987.25|990.05|987.25|990.05|987.25|990.05|987.25|0
1655851230000|2022-06-21 22:40:30|989.92|987.12|989.68|986.88|989.92|987.12|989.68|986.88|0
1655851240000|2022-06-21 22:40:40|989.43|986.63|989.18|986.38|989.43|986.63|989.18|986.38|0
1655851260000|2022-06-21 22:41:00|989.06|986.26|989.18|986.38|989.18|986.38|988.93|986.13|0
1655851270000|2022-06-21 22:41:10|988.93|986.13|989.06|986.26|989.06|986.26|988.93|986.13|0
1655851280000|2022-06-21 22:41:20|988.93|986.13|989.06|986.26|989.06|986.26|988.93|986.13|0
1655851300000|2022-06-21 22:41:40|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1655851320000|2022-06-21 22:42:00|989.31|986.51|989.31|986.51|989.31|986.51|989.31|986.51|0
1655851330000|2022-06-21 22:42:10|989.43|986.63|989.56|986.76|989.56|986.76|989.43|986.63|0
1655851340000|2022-06-21 22:42:20|989.43|986.63|989.18|986.38|989.43|986.63|989.18|986.38|0
1655851350000|2022-06-21 22:42:30|989.31|986.51|989.31|986.51|989.31|986.51|989.31|986.51|0
1655851370000|2022-06-21 22:42:50|989.43|986.63|989.43|986.63|989.43|986.63|989.43|986.63|0
1655851380000|2022-06-21 22:43:00|989.56|986.76|989.18|986.38|989.56|986.76|989.18|986.38|0
1655851390000|2022-06-21 22:43:10|988.93|986.13|988.93|986.13|988.93|986.13|988.93|986.13|0
1655851410000|2022-06-21 22:43:30|989.06|986.26|988.93|986.13|989.06|986.26|988.93|986.13|0
1655851420000|2022-06-21 22:43:40|989.18|986.38|989.18|986.38|989.18|986.38|989.18|986.38|0
1655851450000|2022-06-21 22:44:10|988.93|986.13|988.93|986.13|988.93|986.13|988.93|986.13|0
1655851460000|2022-06-21 22:44:20|988.68|985.88|988.68|985.88|988.68|985.88|988.68|985.88|0
1655851470000|2022-06-21 22:44:30|987.94|985.14|988.07|985.27|988.19|985.39|987.94|985.14|0
1655851480000|2022-06-21 22:44:40|987.94|985.14|988.19|985.39|988.19|985.39|987.94|985.14|0
1655851490000|2022-06-21 22:44:50|987.94|985.14|987.94|985.14|987.94|985.14|987.94|985.14|0
1655851500000|2022-06-21 22:45:00|988.19|985.39|987.94|985.14|988.19|985.39|987.94|985.14|0
1655851510000|2022-06-21 22:45:10|988.07|985.27|988.07|985.27|988.07|985.27|988.07|985.27|0
1655851520000|2022-06-21 22:45:20|987.94|985.14|988.07|985.27|988.07|985.27|987.94|985.14|0
1655851530000|2022-06-21 22:45:30|987.94|985.14|987.94|985.14|987.94|985.14|987.94|985.14|0
1655851540000|2022-06-21 22:45:40|987.69|984.89|987.69|984.89|987.69|984.89|987.69|984.89|0
1655851550000|2022-06-21 22:45:50|987.44|984.64|987.32|984.52|987.57|984.77|987.2|984.4|0
1655851560000|2022-06-21 22:46:00|987.2|984.4|987.44|984.64|987.44|984.64|987.2|984.4|0
1655851580000|2022-06-21 22:46:20|987.69|984.89|987.69|984.89|987.82|985.02|987.69|984.89|0
1655851590000|2022-06-21 22:46:30|987.82|985.02|987.69|984.89|987.82|985.02|987.69|984.89|0
1655851600000|2022-06-21 22:46:40|987.2|984.4|987.57|984.77|987.57|984.77|987.2|984.4|0
1655851610000|2022-06-21 22:46:50|987.69|984.89|987.82|985.02|987.94|985.14|987.69|984.89|0
1655851620000|2022-06-21 22:47:00|987.94|985.14|987.94|985.14|987.94|985.14|987.82|985.02|0
1655851630000|2022-06-21 22:47:10|988.07|985.27|988.07|985.27|988.07|985.27|988.07|985.27|0
1655851640000|2022-06-21 22:47:20|988.19|985.39|988.19|985.39|988.19|985.39|988.19|985.39|0
1655851650000|2022-06-21 22:47:30|988.32|985.52|988.32|985.52|988.32|985.52|988.32|985.52|0
1655851660000|2022-06-21 22:47:40|988.44|985.64|987.82|985.02|988.44|985.64|987.82|985.02|0
1655851670000|2022-06-21 22:47:50|987.94|985.14|988.19|985.39|988.19|985.39|987.94|985.14|0
1655851680000|2022-06-21 22:48:00|988.44|985.64|988.44|985.64|988.44|985.64|988.32|985.52|0
1655851690000|2022-06-21 22:48:10|988.19|985.39|988.07|985.27|988.19|985.39|988.07|985.27|0
1655851700000|2022-06-21 22:48:20|988.19|985.39|988.19|985.39|988.19|985.39|988.19|985.39|0
1655851720000|2022-06-21 22:48:40|988.32|985.52|988.32|985.52|988.32|985.52|988.32|985.52|0
1655851730000|2022-06-21 22:48:50|988.44|985.64|988.32|985.52|988.44|985.64|988.19|985.39|0
1655851790000|2022-06-21 22:49:50|988.43|985.63|988.43|985.63|988.43|985.63|988.43|985.63|0
1655851840000|2022-06-21 22:50:40|988.19|985.39|988.19|985.39|988.19|985.39|988.19|985.39|0
1655851850000|2022-06-21 22:50:50|987.94|985.14|987.94|985.14|987.94|985.14|987.94|985.14|0
1655851860000|2022-06-21 22:51:00|987.69|984.89|988.19|985.39|988.19|985.39|987.69|984.89|0
1655851880000|2022-06-21 22:51:20|988.23|985.43|988.48|985.68|988.48|985.68|988.23|985.43|0
1655851900000|2022-06-21 22:51:40|988.6|985.8|988.6|985.8|988.6|985.8|988.6|985.8|0
1655851910000|2022-06-21 22:51:50|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655851960000|2022-06-21 22:52:40|988.48|985.68|988.48|985.68|988.48|985.68|988.48|985.68|0
1655851970000|2022-06-21 22:52:50|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655852000000|2022-06-21 22:53:20|988.48|985.68|988.48|985.68|988.48|985.68|988.48|985.68|0
1655852010000|2022-06-21 22:53:30|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655852020000|2022-06-21 22:53:40|988.11|985.31|988.11|985.31|988.11|985.31|988.11|985.31|0
1655852030000|2022-06-21 22:53:50|988.36|985.56|988.48|985.68|988.48|985.68|988.36|985.56|0
1655852040000|2022-06-21 22:54:00|988.6|985.8|988.6|985.8|988.6|985.8|988.6|985.8|0
1655852050000|2022-06-21 22:54:10|987.98|985.18|988.11|985.31|988.11|985.31|987.98|985.18|0
1655852060000|2022-06-21 22:54:20|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655852070000|2022-06-21 22:54:30|988.48|985.68|988.48|985.68|988.48|985.68|988.48|985.68|0
1655852080000|2022-06-21 22:54:40|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655852090000|2022-06-21 22:54:50|988.48|985.68|988.48|985.68|988.48|985.68|988.48|985.68|0
1655852100000|2022-06-21 22:55:00|988.36|985.56|988.36|985.56|988.36|985.56|988.36|985.56|0
1655852110000|2022-06-21 22:55:10|988.11|985.31|987.98|985.18|988.23|985.43|987.98|985.18|0
1655852120000|2022-06-21 22:55:20|988.11|985.31|988.11|985.31|988.11|985.31|987.98|985.18|0
1655852130000|2022-06-21 22:55:30|988.23|985.43|988.36|985.56|988.36|985.56|988.23|985.43|0
1655852150000|2022-06-21 22:55:50|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655852160000|2022-06-21 22:56:00|988.36|985.56|988.36|985.56|988.36|985.56|987.98|985.18|0
1655852170000|2022-06-21 22:56:10|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655852180000|2022-06-21 22:56:20|988.6|985.8|988.6|985.8|988.72|985.92|988.6|985.8|0
1655852190000|2022-06-21 22:56:30|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655852200000|2022-06-21 22:56:40|988.85|986.05|988.72|985.92|988.85|986.05|988.72|985.92|0
1655852210000|2022-06-21 22:56:50|988.85|986.05|988.85|986.05|988.85|986.05|988.85|986.05|0
1655852220000|2022-06-21 22:57:00|988.72|985.92|988.48|985.68|988.72|985.92|988.48|985.68|0
1655852230000|2022-06-21 22:57:10|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655852250000|2022-06-21 22:57:30|988.11|985.31|988.23|985.43|988.23|985.43|988.11|985.31|0
1655852260000|2022-06-21 22:57:40|987.98|985.18|988.11|985.31|988.11|985.31|987.98|985.18|0
1655852270000|2022-06-21 22:57:50|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655852280000|2022-06-21 22:58:00|988.36|985.56|987.98|985.18|988.36|985.56|987.98|985.18|0
1655852290000|2022-06-21 22:58:10|987.73|984.93|987.61|984.81|987.86|985.06|987.61|984.81|0
1655852300000|2022-06-21 22:58:20|987.48|984.68|987.48|984.68|987.48|984.68|987.48|984.68|0
1655852320000|2022-06-21 22:58:40|987.61|984.81|987.73|984.93|987.73|984.93|987.61|984.81|0
1655852330000|2022-06-21 22:58:50|987.48|984.68|987.48|984.68|987.48|984.68|987.48|984.68|0
1655852340000|2022-06-21 22:59:00|987.36|984.56|987.36|984.56|987.36|984.56|987.36|984.56|0
1655852350000|2022-06-21 22:59:10|987.48|984.68|987.48|984.68|987.48|984.68|987.36|984.56|0
1655852370000|2022-06-21 22:59:30|987.36|984.56|987.24|984.44|987.36|984.56|987.24|984.44|0
1655852380000|2022-06-21 22:59:40|987.48|984.68|987.24|984.44|987.48|984.68|987.24|984.44|0
1655852390000|2022-06-21 22:59:50|987.12|984.32|986.74|983.94|987.12|984.32|986.74|983.94|0
1655852400000|2022-06-21 23:00:00|986.87|984.07|986.87|984.07|986.87|984.07|986.87|984.07|0
1655852410000|2022-06-21 23:00:10|986.74|983.94|986.74|983.94|986.74|983.94|986.74|983.94|0
1655852420000|2022-06-21 23:00:20|986.87|984.07|986.99|984.19|986.99|984.19|986.87|984.07|0
1655852430000|2022-06-21 23:00:30|987.12|984.32|987.24|984.44|987.24|984.44|987.12|984.32|0
1655852440000|2022-06-21 23:00:40|987.48|984.68|987.48|984.68|987.48|984.68|987.48|984.68|0
1655852450000|2022-06-21 23:00:50|987.73|984.93|987.73|984.93|987.86|985.06|987.73|984.93|0
1655852460000|2022-06-21 23:01:00|987.86|985.06|987.98|985.18|987.98|985.18|987.86|985.06|0
1655852470000|2022-06-21 23:01:10|987.73|984.93|987.73|984.93|987.73|984.93|987.73|984.93|0
1655852510000|2022-06-21 23:01:50|987.86|985.06|987.98|985.18|987.98|985.18|987.86|985.06|0
1655852520000|2022-06-21 23:02:00|987.86|985.06|987.98|985.18|987.98|985.18|987.86|985.06|0
1655852530000|2022-06-21 23:02:10|988.11|985.31|988.11|985.31|988.11|985.31|988.11|985.31|0
1655852540000|2022-06-21 23:02:20|988.23|985.43|988.48|985.68|988.48|985.68|988.23|985.43|0
1655852550000|2022-06-21 23:02:30|988.72|985.92|988.48|985.68|988.72|985.92|988.48|985.68|0
1655852560000|2022-06-21 23:02:40|988.6|985.8|988.48|985.68|988.6|985.8|988.48|985.68|0
1655852590000|2022-06-21 23:03:10|988.72|985.92|989.22|986.42|989.22|986.42|988.72|985.92|0
1655852600000|2022-06-21 23:03:20|989.47|986.67|989.22|986.42|989.47|986.67|989.22|986.42|0
1655852610000|2022-06-21 23:03:30|989.35|986.55|989.47|986.67|989.47|986.67|989.35|986.55|0
1655852640000|2022-06-21 23:04:00|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655852650000|2022-06-21 23:04:10|988.72|985.92|988.48|985.68|988.72|985.92|988.48|985.68|0
1655852680000|2022-06-21 23:04:40|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655852690000|2022-06-21 23:04:50|988.48|985.68|988.48|985.68|988.48|985.68|988.48|985.68|0
1655852700000|2022-06-21 23:05:00|988.72|985.92|988.6|985.8|988.72|985.92|988.6|985.8|0
1655852710000|2022-06-21 23:05:10|988.48|985.68|988.48|985.68|988.48|985.68|988.48|985.68|0
1655852760000|2022-06-21 23:06:00|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655852790000|2022-06-21 23:06:30|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655852830000|2022-06-21 23:07:10|988.97|986.17|989.22|986.42|989.22|986.42|988.97|986.17|0
1655852840000|2022-06-21 23:07:20|989.47|986.67|989.47|986.67|989.47|986.67|989.47|986.67|0
1655852850000|2022-06-21 23:07:30|989.71|986.91|989.47|986.67|989.71|986.91|989.47|986.67|0
1655852930000|2022-06-21 23:08:50|989.71|986.91|989.96|987.16|989.96|987.16|989.71|986.91|0
1655852950000|2022-06-21 23:09:10|989.71|986.91|989.96|987.16|989.96|987.16|989.71|986.91|0
1655853000000|2022-06-21 23:10:00|990.21|987.41|990.21|987.41|990.21|987.41|990.21|987.41|0
1655853010000|2022-06-21 23:10:10|989.96|987.16|989.96|987.16|989.96|987.16|989.96|987.16|0
1655853020000|2022-06-21 23:10:20|990.09|987.29|989.96|987.16|990.09|987.29|989.96|987.16|0
1655853090000|2022-06-21 23:11:30|990.21|987.41|990.21|987.41|990.21|987.41|990.21|987.41|0
1655853100000|2022-06-21 23:11:40|990.09|987.29|989.96|987.16|990.09|987.29|989.96|987.16|0
1655853150000|2022-06-21 23:12:30|989.71|986.91|989.96|987.16|989.96|987.16|989.71|986.91|0
1655853160000|2022-06-21 23:12:40|990.21|987.41|990.21|987.41|990.21|987.41|990.21|987.41|0
1655853180000|2022-06-21 23:13:00|989.96|987.16|990.21|987.41|990.21|987.41|989.96|987.16|0
1655853190000|2022-06-21 23:13:10|990.46|987.66|990.21|987.41|990.46|987.66|990.21|987.41|0
1655853200000|2022-06-21 23:13:20|990.46|987.66|990.71|987.91|990.71|987.91|990.46|987.66|0
1655853210000|2022-06-21 23:13:30|990.95|988.15|990.71|987.91|990.95|988.15|990.71|987.91|0
1655853220000|2022-06-21 23:13:40|990.95|988.15|990.95|988.15|990.95|988.15|990.95|988.15|0
1655853250000|2022-06-21 23:14:10|990.84|988.04|990.84|988.04|990.84|988.04|990.84|988.04|0
1655853260000|2022-06-21 23:14:20|990.71|987.91|990.59|987.79|990.71|987.91|990.59|987.79|0
1655853270000|2022-06-21 23:14:30|990.71|987.91|990.46|987.66|990.71|987.91|990.46|987.66|0
1655853290000|2022-06-21 23:14:50|990.71|987.91|990.71|987.91|990.71|987.91|990.71|987.91|0
1655853300000|2022-06-21 23:15:00|990.46|987.66|990.71|987.91|990.95|988.15|990.46|987.66|0
1655853310000|2022-06-21 23:15:10|990.95|988.15|990.95|988.15|990.95|988.15|990.95|988.15|0
1655853320000|2022-06-21 23:15:20|990.84|988.04|990.84|988.04|990.84|988.04|990.84|988.04|0
1655853330000|2022-06-21 23:15:30|990.71|987.91|990.84|988.04|990.84|988.04|990.71|987.91|0
1655853340000|2022-06-21 23:15:40|990.95|988.15|990.95|988.15|990.95|988.15|990.95|988.15|0
1655853380000|2022-06-21 23:16:20|990.71|987.91|990.84|988.04|990.95|988.15|990.71|987.91|0
1655853390000|2022-06-21 23:16:30|990.71|987.91|990.71|987.91|990.71|987.91|990.71|987.91|0
1655853400000|2022-06-21 23:16:40|990.46|987.66|990.71|987.91|990.71|987.91|990.46|987.66|0
1655853440000|2022-06-21 23:17:20|990.95|988.15|990.95|988.15|990.95|988.15|990.95|988.15|0
1655853520000|2022-06-21 23:18:40|991.45|988.65|991.2|988.4|991.45|988.65|991.2|988.4|0
1655853530000|2022-06-21 23:18:50|991.45|988.65|991.45|988.65|991.45|988.65|991.33|988.53|0
1655853540000|2022-06-21 23:19:00|991.7|988.9|991.7|988.9|991.7|988.9|991.7|988.9|0
1655853560000|2022-06-21 23:19:20|991.95|989.15|991.7|988.9|991.95|989.15|991.7|988.9|0
1655853580000|2022-06-21 23:19:40|991.95|989.15|991.83|989.03|991.95|989.15|991.83|989.03|0
1655853590000|2022-06-21 23:19:50|991.95|989.15|992.19|989.39|992.44|989.64|991.95|989.15|0
1655853600000|2022-06-21 23:20:00|992.44|989.64|992.44|989.64|992.44|989.64|992.44|989.64|0
1655853630000|2022-06-21 23:20:30|992.69|989.89|992.69|989.89|992.69|989.89|992.69|989.89|0
1655853640000|2022-06-21 23:20:40|992.57|989.77|992.69|989.89|992.69|989.89|992.57|989.77|0
1655853650000|2022-06-21 23:20:50|992.57|989.77|992.44|989.64|992.57|989.77|992.44|989.64|0
1655853670000|2022-06-21 23:21:10|992.19|989.39|991.95|989.15|992.19|989.39|991.95|989.15|0
1655853680000|2022-06-21 23:21:20|992.19|989.39|991.95|989.15|992.19|989.39|991.95|989.15|0
1655853710000|2022-06-21 23:21:50|991.83|989.03|991.83|989.03|991.83|989.03|991.83|989.03|0
1655853720000|2022-06-21 23:22:00|991.95|989.15|991.95|989.15|991.95|989.15|991.95|989.15|0
1655853750000|2022-06-21 23:22:30|991.7|988.9|991.95|989.15|991.95|989.15|991.7|988.9|0
1655853770000|2022-06-21 23:22:50|992.19|989.39|992.19|989.39|992.19|989.39|992.19|989.39|0
1655853780000|2022-06-21 23:23:00|992.08|989.28|991.95|989.15|992.19|989.39|991.95|989.15|0
1655853800000|2022-06-21 23:23:20|992.08|989.28|992.08|989.28|992.19|989.39|992.08|989.28|0
1655853810000|2022-06-21 23:23:30|992.19|989.39|991.95|989.15|992.19|989.39|991.95|989.15|0
1655853840000|2022-06-21 23:24:00|991.7|988.9|991.7|988.9|991.7|988.9|991.7|988.9|0
1655853850000|2022-06-21 23:24:10|991.58|988.78|991.58|988.78|991.58|988.78|991.58|988.78|0
1655853860000|2022-06-21 23:24:20|991.45|988.65|991.45|988.65|991.7|988.9|991.45|988.65|0
1655853900000|2022-06-21 23:25:00|991.58|988.78|991.7|988.9|991.7|988.9|991.58|988.78|0
1655853910000|2022-06-21 23:25:10|991.45|988.65|991.45|988.65|991.45|988.65|991.45|988.65|0
1655853930000|2022-06-21 23:25:30|991.2|988.4|990.71|987.91|991.2|988.4|990.71|987.91|0
1655853940000|2022-06-21 23:25:40|990.84|988.04|990.71|987.91|990.84|988.04|990.71|987.91|0
1655853950000|2022-06-21 23:25:50|990.95|988.15|990.71|987.91|990.95|988.15|990.71|987.91|0
1655853970000|2022-06-21 23:26:10|990.95|988.15|990.95|988.15|990.95|988.15|990.71|987.91|0
1655853980000|2022-06-21 23:26:20|991.2|988.4|990.95|988.15|991.2|988.4|990.95|988.15|0
1655853990000|2022-06-21 23:26:30|991.08|988.28|990.95|988.15|991.2|988.4|990.95|988.15|0
1655854010000|2022-06-21 23:26:50|991.08|988.28|990.95|988.15|991.08|988.28|990.95|988.15|0
1655854020000|2022-06-21 23:27:00|991.08|988.28|991.33|988.53|991.33|988.53|991.08|988.28|0
1655854030000|2022-06-21 23:27:10|991.2|988.4|991.33|988.53|991.33|988.53|991.2|988.4|0
1655854040000|2022-06-21 23:27:20|991.45|988.65|991.45|988.65|991.45|988.65|991.45|988.65|0
1655854060000|2022-06-21 23:27:40|991.7|988.9|991.7|988.9|991.7|988.9|991.7|988.9|0
1655854070000|2022-06-21 23:27:50|991.83|989.03|991.83|989.03|991.95|989.15|991.7|988.9|0
1655854080000|2022-06-21 23:28:00|991.7|988.9|991.7|988.9|991.83|989.03|991.7|988.9|0
1655854100000|2022-06-21 23:28:20|991.58|988.78|991.58|988.78|991.58|988.78|991.58|988.78|0
1655854110000|2022-06-21 23:28:30|991.45|988.65|991.45|988.65|991.45|988.65|991.45|988.65|0
1655854130000|2022-06-21 23:28:50|991.2|988.4|990.95|988.15|991.2|988.4|990.95|988.15|0
1655854150000|2022-06-21 23:29:10|991.2|988.4|991.45|988.65|991.45|988.65|991.2|988.4|0
1655854170000|2022-06-21 23:29:30|991.2|988.4|991.33|988.53|991.45|988.65|991.2|988.4|0
1655854180000|2022-06-21 23:29:40|991.45|988.65|991.7|988.9|991.7|988.9|991.45|988.65|0
1655854190000|2022-06-21 23:29:50|991.83|989.03|991.95|989.15|991.95|989.15|991.83|989.03|0
1655854200000|2022-06-21 23:30:00|991.58|988.78|991.7|988.9|991.7|988.9|991.45|988.65|0
1655854210000|2022-06-21 23:30:10|991.83|989.03|991.7|988.9|991.83|989.03|991.7|988.9|0
1655854220000|2022-06-21 23:30:20|991.45|988.65|991.45|988.65|991.45|988.65|991.45|988.65|0
1655854230000|2022-06-21 23:30:30|991.2|988.4|990.95|988.15|991.2|988.4|990.95|988.15|0
1655854240000|2022-06-21 23:30:40|991.08|988.28|990.95|988.15|991.08|988.28|990.95|988.15|0
1655854250000|2022-06-21 23:30:50|991.08|988.28|990.95|988.15|991.08|988.28|990.95|988.15|0
1655854260000|2022-06-21 23:31:00|991.08|988.28|990.95|988.15|991.2|988.4|990.95|988.15|0
1655854270000|2022-06-21 23:31:10|990.71|987.91|990.71|987.91|990.71|987.91|990.71|987.91|0
1655854290000|2022-06-21 23:31:30|990.46|987.66|990.59|987.79|990.71|987.91|990.46|987.66|0
1655854300000|2022-06-21 23:31:40|990.46|987.66|990.59|987.79|990.71|987.91|990.46|987.66|0
1655854310000|2022-06-21 23:31:50|990.46|987.66|990.46|987.66|990.46|987.66|990.46|987.66|0
1655854320000|2022-06-21 23:32:00|990.21|987.41|990.21|987.41|990.21|987.41|990.21|987.41|0
1655854330000|2022-06-21 23:32:10|989.96|987.16|989.96|987.16|989.96|987.16|989.96|987.16|0
1655854340000|2022-06-21 23:32:20|989.71|986.91|989.47|986.67|989.71|986.91|989.47|986.67|0
1655854350000|2022-06-21 23:32:30|989.71|986.91|989.71|986.91|989.71|986.91|989.71|986.91|0
1655854360000|2022-06-21 23:32:40|989.96|987.16|989.71|986.91|989.96|987.16|989.71|986.91|0
1655854380000|2022-06-21 23:33:00|989.47|986.67|989.47|986.67|989.71|986.91|989.47|986.67|0
1655854390000|2022-06-21 23:33:10|989.6|986.8|989.47|986.67|989.6|986.8|989.47|986.67|0
1655854410000|2022-06-21 23:33:30|989.71|986.91|989.59|986.79|989.71|986.91|989.59|986.79|0
1655854420000|2022-06-21 23:33:40|989.47|986.67|989.47|986.67|989.47|986.67|989.47|986.67|0
1655854450000|2022-06-21 23:34:10|989.22|986.42|989.22|986.42|989.22|986.42|988.97|986.17|0
1655854460000|2022-06-21 23:34:20|988.97|986.17|989.22|986.42|989.22|986.42|988.97|986.17|0
1655854470000|2022-06-21 23:34:30|989.1|986.3|989.22|986.42|989.22|986.42|989.1|986.3|0
1655854480000|2022-06-21 23:34:40|989.1|986.3|988.97|986.17|989.1|986.3|988.97|986.17|0
1655854490000|2022-06-21 23:34:50|989.1|986.3|988.97|986.17|989.1|986.3|988.97|986.17|0
1655854500000|2022-06-21 23:35:00|988.85|986.05|988.97|986.17|988.97|986.17|988.85|986.05|0
1655854520000|2022-06-21 23:35:20|989.47|986.67|989.96|987.16|990.21|987.41|989.47|986.67|0
1655854530000|2022-06-21 23:35:30|989.71|986.91|989.71|986.91|989.71|986.91|989.71|986.91|0
1655854550000|2022-06-21 23:35:50|989.96|987.16|989.96|987.16|989.96|987.16|989.96|987.16|0
1655854560000|2022-06-21 23:36:00|989.84|987.04|989.47|986.67|989.84|987.04|989.47|986.67|0
1655854580000|2022-06-21 23:36:20|989.22|986.42|989.22|986.42|989.22|986.42|989.22|986.42|0
1655854590000|2022-06-21 23:36:30|989.1|986.3|989.22|986.42|989.22|986.42|989.1|986.3|0
1655854600000|2022-06-21 23:36:40|989.1|986.3|989.22|986.42|989.22|986.42|989.1|986.3|0
1655854620000|2022-06-21 23:37:00|989.35|986.55|989.35|986.55|989.35|986.55|989.35|986.55|0
1655854630000|2022-06-21 23:37:10|989.22|986.42|989.22|986.42|989.22|986.42|989.22|986.42|0
1655854640000|2022-06-21 23:37:20|988.97|986.17|989.1|986.3|989.1|986.3|988.97|986.17|0
1655854650000|2022-06-21 23:37:30|989.22|986.42|989.22|986.42|989.22|986.42|989.22|986.42|0
1655854660000|2022-06-21 23:37:40|988.97|986.17|988.97|986.17|989.1|986.3|988.97|986.17|0
1655854680000|2022-06-21 23:38:00|988.85|986.05|988.85|986.05|988.85|986.05|988.85|986.05|0
1655854690000|2022-06-21 23:38:10|988.97|986.17|988.97|986.17|988.97|986.17|988.85|986.05|0
1655854700000|2022-06-21 23:38:20|989.1|986.3|989.35|986.55|989.35|986.55|988.97|986.17|0
1655854710000|2022-06-21 23:38:30|989.47|986.67|989.47|986.67|989.47|986.67|989.47|986.67|0
1655854720000|2022-06-21 23:38:40|989.59|986.79|989.47|986.67|989.59|986.79|989.47|986.67|0
1655854730000|2022-06-21 23:38:50|989.35|986.55|989.47|986.67|989.47|986.67|989.35|986.55|0
1655854740000|2022-06-21 23:39:00|989.35|986.55|989.22|986.42|989.35|986.55|989.1|986.3|0
1655854750000|2022-06-21 23:39:10|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655854770000|2022-06-21 23:39:30|989.1|986.3|989.1|986.3|989.1|986.3|989.1|986.3|0
1655854780000|2022-06-21 23:39:40|989.22|986.42|989.22|986.42|989.22|986.42|989.1|986.3|0
1655854800000|2022-06-21 23:40:00|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655854810000|2022-06-21 23:40:10|989.22|986.42|989.71|986.91|989.84|987.04|989.22|986.42|0
1655854820000|2022-06-21 23:40:20|989.47|986.67|989.47|986.67|989.47|986.67|989.47|986.67|0
1655854830000|2022-06-21 23:40:30|989.35|986.55|989.22|986.42|989.35|986.55|989.22|986.42|0
1655854840000|2022-06-21 23:40:40|989.35|986.55|989.35|986.55|989.35|986.55|989.22|986.42|0
1655854850000|2022-06-21 23:40:50|989.59|986.79|989.47|986.67|989.59|986.79|989.35|986.55|0
1655854860000|2022-06-21 23:41:00|989.59|986.79|989.71|986.91|989.71|986.91|989.59|986.79|0
1655854870000|2022-06-21 23:41:10|989.59|986.79|989.59|986.79|989.71|986.91|989.59|986.79|0
1655854880000|2022-06-21 23:41:20|989.71|986.91|989.71|986.91|989.71|986.91|989.71|986.91|0
1655854890000|2022-06-21 23:41:30|989.84|987.04|989.84|987.04|989.84|987.04|989.84|987.04|0
1655854900000|2022-06-21 23:41:40|989.96|987.16|990.21|987.41|990.21|987.41|989.96|987.16|0
1655854910000|2022-06-21 23:41:50|990.09|987.29|990.21|987.41|990.21|987.41|989.96|987.16|0
1655854930000|2022-06-21 23:42:10|990.59|987.79|990.46|987.66|990.59|987.79|990.46|987.66|0
1655854940000|2022-06-21 23:42:20|990.71|987.91|990.71|987.91|990.71|987.91|990.71|987.91|0
1655854960000|2022-06-21 23:42:40|990.46|987.66|990.71|987.91|990.71|987.91|990.46|987.66|0
1655854980000|2022-06-21 23:43:00|990.95|988.15|990.71|987.91|990.95|988.15|990.59|987.79|0
1655854990000|2022-06-21 23:43:10|990.83|988.03|990.71|987.91|990.83|988.03|990.71|987.91|0
1655855000000|2022-06-21 23:43:20|990.95|988.15|990.95|988.15|990.95|988.15|990.95|988.15|0
1655855010000|2022-06-21 23:43:30|990.83|988.03|990.95|988.15|990.95|988.15|990.83|988.03|0
1655855040000|2022-06-21 23:44:00|991.08|988.28|991.2|988.4|991.2|988.4|991.08|988.28|0
1655855050000|2022-06-21 23:44:10|991.08|988.28|991.08|988.28|991.08|988.28|991.08|988.28|0
1655855060000|2022-06-21 23:44:20|990.95|988.15|990.71|987.91|990.95|988.15|990.59|987.79|0
1655855080000|2022-06-21 23:44:40|990.83|988.03|990.83|988.03|990.83|988.03|990.83|988.03|0
1655855090000|2022-06-21 23:44:50|990.71|987.91|990.59|987.79|990.71|987.91|990.46|987.66|0
1655855100000|2022-06-21 23:45:00|990.46|987.66|990.71|987.91|990.95|988.15|990.46|987.66|0
1655855110000|2022-06-21 23:45:10|990.59|987.79|990.46|987.66|990.59|987.79|990.46|987.66|0
1655855120000|2022-06-21 23:45:20|990.83|988.03|990.83|988.03|990.83|988.03|990.83|988.03|0
1655855130000|2022-06-21 23:45:30|990.71|987.91|990.59|987.79|990.83|988.03|990.59|987.79|0
1655855150000|2022-06-21 23:45:50|990.71|987.91|990.59|987.79|990.71|987.91|990.59|987.79|0
1655855160000|2022-06-21 23:46:00|990.46|987.66|990.46|987.66|990.46|987.66|990.34|987.54|0
1655855170000|2022-06-21 23:46:10|990.21|987.41|990.21|987.41|990.34|987.54|990.21|987.41|0
1655855190000|2022-06-21 23:46:30|990.09|987.29|990.09|987.29|990.09|987.29|990.09|987.29|0
1655855200000|2022-06-21 23:46:40|989.96|987.16|989.84|987.04|989.96|987.16|989.71|986.91|0
1655855210000|2022-06-21 23:46:50|989.96|987.16|989.71|986.91|989.96|987.16|989.71|986.91|0
1655855220000|2022-06-21 23:47:00|989.47|986.67|989.22|986.42|989.59|986.79|989.22|986.42|0
1655855230000|2022-06-21 23:47:10|989.35|986.55|989.59|986.79|989.59|986.79|989.22|986.42|0
1655855240000|2022-06-21 23:47:20|989.96|987.16|989.47|986.67|989.96|987.16|989.47|986.67|0
1655855260000|2022-06-21 23:47:40|989.35|986.55|989.22|986.42|989.47|986.67|989.22|986.42|0
1655855270000|2022-06-21 23:47:50|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655855290000|2022-06-21 23:48:10|989.1|986.3|989.1|986.3|989.1|986.3|989.1|986.3|0
1655855300000|2022-06-21 23:48:20|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655855320000|2022-06-21 23:48:40|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655855330000|2022-06-21 23:48:50|988.85|986.05|989.22|986.42|989.22|986.42|988.85|986.05|0
1655855340000|2022-06-21 23:49:00|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655855360000|2022-06-21 23:49:20|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655855370000|2022-06-21 23:49:30|988.97|986.17|988.97|986.17|988.97|986.17|988.97|986.17|0
1655855400000|2022-06-21 23:50:00|988.72|985.92|988.97|986.17|988.97|986.17|988.72|985.92|0
1655855410000|2022-06-21 23:50:10|988.72|985.92|988.72|985.92|988.72|985.92|988.72|985.92|0
1655855420000|2022-06-21 23:50:20|988.47|985.67|988.47|985.67|988.47|985.67|988.47|985.67|0
1655855430000|2022-06-21 23:50:30|988.35|985.55|988.23|985.43|988.35|985.55|988.23|985.43|0
1655855440000|2022-06-21 23:50:40|988.11|985.31|987.73|984.93|988.11|985.31|987.73|984.93|0
1655855460000|2022-06-21 23:51:00|987.98|985.18|987.73|984.93|987.98|985.18|987.73|984.93|0
1655855470000|2022-06-21 23:51:10|987.86|985.06|987.86|985.06|987.86|985.06|987.86|985.06|0
1655855480000|2022-06-21 23:51:20|987.98|985.18|987.73|984.93|987.98|985.18|987.73|984.93|0
1655855490000|2022-06-21 23:51:30|987.86|985.06|987.98|985.18|987.98|985.18|987.86|985.06|0
1655855500000|2022-06-21 23:51:40|987.86|985.06|987.86|985.06|987.86|985.06|987.73|984.93|0
1655855510000|2022-06-21 23:51:50|988.11|985.31|987.86|985.06|988.11|985.31|987.86|985.06|0
1655855520000|2022-06-21 23:52:00|987.73|984.93|987.48|984.68|987.73|984.93|987.48|984.68|0
1655855530000|2022-06-21 23:52:10|987.61|984.81|987.61|984.81|987.73|984.93|987.61|984.81|0
1655855540000|2022-06-21 23:52:20|987.86|985.06|987.86|985.06|987.86|985.06|987.73|984.93|0
1655855550000|2022-06-21 23:52:30|988.11|985.31|988.23|985.43|988.23|985.43|988.11|985.31|0
1655855560000|2022-06-21 23:52:40|988.35|985.55|988.6|985.8|988.6|985.8|988.35|985.55|0
1655855570000|2022-06-21 23:52:50|988.72|985.92|988.47|985.67|988.72|985.92|988.47|985.67|0
1655855580000|2022-06-21 23:53:00|988.35|985.55|988.23|985.43|988.47|985.67|988.23|985.43|0
1655855590000|2022-06-21 23:53:10|988.35|985.55|988.35|985.55|988.35|985.55|988.35|985.55|0
1655855600000|2022-06-21 23:53:20|988.47|985.67|988.6|985.8|988.6|985.8|988.47|985.67|0
1655855610000|2022-06-21 23:53:30|988.47|985.67|988.6|985.8|988.6|985.8|988.47|985.67|0
1655855620000|2022-06-21 23:53:40|988.47|985.67|988.47|985.67|988.47|985.67|988.47|985.67|0
1655855630000|2022-06-21 23:53:50|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655855640000|2022-06-21 23:54:00|988.47|985.67|988.23|985.43|988.47|985.67|988.23|985.43|0
1655855650000|2022-06-21 23:54:10|988.11|985.31|987.98|985.18|988.11|985.31|987.98|985.18|0
1655855660000|2022-06-21 23:54:20|987.73|984.93|987.73|984.93|987.73|984.93|987.73|984.93|0
1655855670000|2022-06-21 23:54:30|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655855690000|2022-06-21 23:54:50|988.23|985.43|987.98|985.18|988.23|985.43|987.98|985.18|0
1655855700000|2022-06-21 23:55:00|987.73|984.93|987.86|985.06|987.86|985.06|987.73|984.93|0
1655855710000|2022-06-21 23:55:10|987.98|985.18|987.86|985.06|987.98|985.18|987.86|985.06|0
1655855720000|2022-06-21 23:55:20|987.98|985.18|987.73|984.93|987.98|985.18|987.73|984.93|0
1655855740000|2022-06-21 23:55:40|987.48|984.68|987.48|984.68|987.48|984.68|987.48|984.68|0
1655855760000|2022-06-21 23:56:00|987.61|984.81|987.61|984.81|987.61|984.81|987.61|984.81|0
1655855770000|2022-06-21 23:56:10|987.73|984.93|987.73|984.93|987.86|985.06|987.73|984.93|0
1655855780000|2022-06-21 23:56:20|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655855790000|2022-06-21 23:56:30|987.86|985.06|987.98|985.18|987.98|985.18|987.86|985.06|0
1655855800000|2022-06-21 23:56:40|987.73|984.93|987.86|985.06|987.86|985.06|987.73|984.93|0
1655855810000|2022-06-21 23:56:50|987.73|984.93|987.98|985.18|987.98|985.18|987.73|984.93|0
1655855820000|2022-06-21 23:57:00|988.11|985.31|988.23|985.43|988.23|985.43|988.11|985.31|0
1655855830000|2022-06-21 23:57:10|987.98|985.18|987.98|985.18|988.23|985.43|987.98|985.18|0
1655855850000|2022-06-21 23:57:30|988.23|985.43|988.11|985.31|988.23|985.43|988.11|985.31|0
1655855860000|2022-06-21 23:57:40|988.23|985.43|988.23|985.43|988.23|985.43|988.23|985.43|0
1655855870000|2022-06-21 23:57:50|988.11|985.31|987.98|985.18|988.11|985.31|987.98|985.18|0
1655855880000|2022-06-21 23:58:00|988.23|985.43|988.11|985.31|988.23|985.43|988.11|985.31|0
1655855890000|2022-06-21 23:58:10|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655855900000|2022-06-21 23:58:20|988.11|985.31|988.23|985.43|988.23|985.43|988.11|985.31|0
1655855910000|2022-06-21 23:58:30|988.11|985.31|987.98|985.18|988.23|985.43|987.98|985.18|0
1655855920000|2022-06-21 23:58:40|988.11|985.31|987.98|985.18|988.11|985.31|987.98|985.18|0
1655855930000|2022-06-21 23:58:50|988.11|985.31|987.98|985.18|988.11|985.31|987.98|985.18|0
1655855940000|2022-06-21 23:59:00|987.86|985.06|987.86|985.06|987.86|985.06|987.86|985.06|0
1655855950000|2022-06-21 23:59:10|987.98|985.18|987.98|985.18|987.98|985.18|987.98|985.18|0
1655855970000|2022-06-21 23:59:30|987.73|984.93|987.73|984.93|987.73|984.93|987.73|984.93|0
1655855980000|2022-06-21 23:59:40|987.86|985.06|987.73|984.93|987.86|985.06|987.73|984.93|0
1655856000000|2022-06-22 00:00:00|987.61|984.81|987.23|984.43|987.73|984.93|987.23|984.43|0
1655856010000|2022-06-22 00:00:10|987.61|984.81|988.72|985.92|988.72|985.92|987.61|984.81|0
1655856020000|2022-06-22 00:00:20|988.97|986.17|989.47|986.67|989.47|986.67|988.97|986.17|0
1655856030000|2022-06-22 00:00:30|988.97|986.17|988.97|986.17|988.97|986.17|988.85|986.05|0
1655856040000|2022-06-22 00:00:40|989.47|986.67|989.47|986.67|989.47|986.67|989.47|986.67|0
1655856050000|2022-06-22 00:00:50|989.35|986.55|989.47|986.67|989.47|986.67|989.35|986.55|0
1655856060000|2022-06-22 00:01:00|989.96|987.16|989.96|987.16|990.21|987.41|989.96|987.16|0
1655856070000|2022-06-22 00:01:10|989.71|986.91|989.47|986.67|989.71|986.91|989.47|986.67|0
1655856080000|2022-06-22 00:01:20|989.35|986.55|988.97|986.17|989.35|986.55|988.97|986.17|0
1655856090000|2022-06-22 00:01:30|988.72|985.92|989.47|986.67|989.47|986.67|988.72|985.92|0
1655856100000|2022-06-22 00:01:40|989.22|986.42|988.72|985.92|989.22|986.42|988.72|985.92|0
1655856110000|2022-06-22 00:01:50|988.85|986.05|988.72|985.92|988.85|986.05|988.72|985.92|0
1655856120000|2022-06-22 00:02:00|988.85|986.05|989.22|986.42|989.22|986.42|988.85|986.05|0
1655856130000|2022-06-22 00:02:10|989.1|986.3|989.35|986.55|989.35|986.55|989.1|986.3|0
1655856140000|2022-06-22 00:02:20|989.47|986.67|989.22|986.42|989.47|986.67|989.22|986.42|0
1655856150000|2022-06-22 00:02:30|988.72|985.92|989.1|986.3|989.1|986.3|988.72|985.92|0
1655856160000|2022-06-22 00:02:40|989.22|986.42|989.22|986.42|989.22|986.42|989.1|986.3|0
1655856170000|2022-06-22 00:02:50|989.71|986.91|990.09|987.29|990.09|987.29|989.71|986.91|0
1655856180000|2022-06-22 00:03:00|990.21|987.41|990.7|987.9|990.7|987.9|990.21|987.41|0
1655856190000|2022-06-22 00:03:10|990.95|988.15|990.34|987.54|990.95|988.15|990.34|987.54|0
1655856200000|2022-06-22 00:03:20|989.96|987.16|989.71|986.91|989.96|987.16|989.71|986.91|0
1655856210000|2022-06-22 00:03:30|989.96|987.16|989.71|986.91|989.96|987.16|989.71|986.91|0
1655856220000|2022-06-22 00:03:40|990.34|987.54|989.96|987.16|990.46|987.66|989.96|987.16|0
1655856230000|2022-06-22 00:03:50|990.21|987.41|990.09|987.29|990.21|987.41|989.96|987.16|0
1655856240000|2022-06-22 00:04:00|989.84|987.04|989.96|987.16|989.96|987.16|989.59|986.79|0
1655856250000|2022-06-22 00:04:10|990.09|987.29|990.95|988.15|990.95|988.15|990.09|987.29|0
1655856260000|2022-06-22 00:04:20|990.83|988.03|990.83|988.03|991.08|988.28|990.83|988.03|0
1655856270000|2022-06-22 00:04:30|990.7|987.9|990.83|988.03|990.83|988.03|990.7|987.9|0
1655856280000|2022-06-22 00:04:40|990.7|987.9|990.7|987.9|990.95|988.15|990.7|987.9|0
1655856290000|2022-06-22 00:04:50|991.08|988.28|990.95|988.15|991.2|988.4|990.95|988.15|0
1655856300000|2022-06-22 00:05:00|991.08|988.28|991.33|988.53|991.33|988.53|991.08|988.28|0
1655856310000|2022-06-22 00:05:10|991.45|988.65|991.33|988.53|991.45|988.65|990.95|988.15|0
1655856320000|2022-06-22 00:05:20|991.45|988.65|991.08|988.28|991.45|988.65|991.08|988.28|0
1655856330000|2022-06-22 00:05:30|991.33|988.53|991.2|988.4|991.33|988.53|990.95|988.15|0
1655856340000|2022-06-22 00:05:40|990.95|988.15|990.7|987.9|990.95|988.15|990.7|987.9|0
1655856350000|2022-06-22 00:05:50|990.95|988.15|991.45|988.65|991.45|988.65|990.95|988.15|0
1655856360000|2022-06-22 00:06:00|991.7|988.9|991.7|988.9|991.7|988.9|991.45|988.65|0
1655856370000|2022-06-22 00:06:10|991.83|989.03|991.7|988.9|991.83|989.03|991.7|988.9|0
1655856380000|2022-06-22 00:06:20|991.94|989.14|992.94|990.14|992.94|990.14|991.94|989.14|0
1655856390000|2022-06-22 00:06:30|993.18|990.38|993.43|990.63|993.43|990.63|993.18|990.38|0
1655856400000|2022-06-22 00:06:40|993.18|990.38|992.82|990.02|993.18|990.38|992.82|990.02|0
1655856410000|2022-06-22 00:06:50|992.69|989.89|992.94|990.14|992.94|990.14|992.69|989.89|0
1655856420000|2022-06-22 00:07:00|992.69|989.89|992.94|990.14|992.94|990.14|992.44|989.64|0
1655856430000|2022-06-22 00:07:10|993.18|990.38|992.94|990.14|993.18|990.38|992.94|990.14|0
1655856440000|2022-06-22 00:07:20|992.69|989.89|992.69|989.89|992.69|989.89|992.69|989.89|0
1655856450000|2022-06-22 00:07:30|992.94|990.14|992.82|990.02|992.94|990.14|992.82|990.02|0
1655856460000|2022-06-22 00:07:40|992.69|989.89|992.44|989.64|992.69|989.89|992.44|989.64|0
1655856470000|2022-06-22 00:07:50|992.57|989.77|992.57|989.77|992.57|989.77|992.44|989.64|0
1655856480000|2022-06-22 00:08:00|992.94|990.14|992.69|989.89|992.94|990.14|992.69|989.89|0
1655856490000|2022-06-22 00:08:10|992.82|990.02|992.94|990.14|992.94|990.14|992.82|990.02|0
1655856500000|2022-06-22 00:08:20|993.07|990.27|993.18|990.38|993.18|990.38|993.07|990.27|0
1655856510000|2022-06-22 00:08:30|993.43|990.63|993.31|990.51|993.43|990.63|993.18|990.38|0
1655856520000|2022-06-22 00:08:40|993.43|990.63|993.93|991.13|993.93|991.13|993.43|990.63|0
1655856530000|2022-06-22 00:08:50|994.18|991.38|994.42|991.62|994.42|991.62|994.18|991.38|0
1655856540000|2022-06-22 00:09:00|994.55|991.75|995.55|992.75|995.55|992.75|994.55|991.75|0
1655856550000|2022-06-22 00:09:10|995.66|992.86|995.91|993.11|995.91|993.11|995.55|992.75|0
1655856560000|2022-06-22 00:09:20|995.66|992.86|995.42|992.62|995.66|992.86|995.42|992.62|0
1655856570000|2022-06-22 00:09:30|995.66|992.86|995.42|992.62|995.91|993.11|995.42|992.62|0
1655856580000|2022-06-22 00:09:40|995.3|992.5|995.55|992.75|995.55|992.75|995.3|992.5|0
1655856590000|2022-06-22 00:09:50|995.3|992.5|995.3|992.5|995.42|992.62|995.3|992.5|0
1655856600000|2022-06-22 00:10:00|995.17|992.37|995.55|992.75|995.55|992.75|995.17|992.37|0
1655856610000|2022-06-22 00:10:10|995.3|992.5|995.42|992.62|995.42|992.62|994.8|992|0
1655856620000|2022-06-22 00:10:20|995.3|992.5|995.42|992.62|995.42|992.62|995.17|992.37|0
1655856630000|2022-06-22 00:10:30|995.17|992.37|995.3|992.5|995.3|992.5|995.17|992.37|0
1655856640000|2022-06-22 00:10:40|995.42|992.62|995.66|992.86|995.66|992.86|995.42|992.62|0
1655856650000|2022-06-22 00:10:50|995.91|993.11|995.91|993.11|995.91|993.11|995.91|993.11|0
1655856660000|2022-06-22 00:11:00|995.66|992.86|995.66|992.86|995.66|992.86|995.66|992.86|0
1655856670000|2022-06-22 00:11:10|995.79|992.99|995.3|992.5|995.79|992.99|995.3|992.5|0
1655856680000|2022-06-22 00:11:20|995.42|992.62|995.3|992.5|995.42|992.62|995.17|992.37|0
1655856690000|2022-06-22 00:11:30|995.17|992.37|995.91|993.11|995.91|993.11|995.17|992.37|0
1655856700000|2022-06-22 00:11:40|995.55|992.75|995.66|992.86|995.66|992.86|995.42|992.62|0
1655856710000|2022-06-22 00:11:50|996.16|993.36|995.79|992.99|996.41|993.61|995.79|992.99|0
1655856720000|2022-06-22 00:12:00|996.04|993.24|996.16|993.36|996.16|993.36|996.04|993.24|0
1655856730000|2022-06-22 00:12:10|996.41|993.61|996.66|993.86|996.66|993.86|996.41|993.61|0
1655856740000|2022-06-22 00:12:20|996.54|993.74|996.66|993.86|996.66|993.86|996.54|993.74|0
1655856750000|2022-06-22 00:12:30|996.41|993.61|996.79|993.99|996.91|994.11|996.41|993.61|0
1655856760000|2022-06-22 00:12:40|996.66|993.86|996.66|993.86|996.66|993.86|996.66|993.86|0
1655856770000|2022-06-22 00:12:50|996.79|993.99|996.66|993.86|996.79|993.99|996.66|993.86|0
1655856780000|2022-06-22 00:13:00|996.79|993.99|996.91|994.11|996.91|994.11|996.79|993.99|0
1655856790000|2022-06-22 00:13:10|996.79|993.99|996.66|993.86|996.79|993.99|996.66|993.86|0
1655856800000|2022-06-22 00:13:20|996.79|993.99|996.91|994.11|996.91|994.11|996.79|993.99|0
1655856810000|2022-06-22 00:13:30|997.15|994.35|997.9|995.1|997.9|995.1|997.15|994.35|0
1655856820000|2022-06-22 00:13:40|998.03|995.23|998.64|995.84|998.64|995.84|998.03|995.23|0
1655856830000|2022-06-22 00:13:50|998.39|995.59|998.39|995.59|998.39|995.59|998.39|995.59|0
1655856840000|2022-06-22 00:14:00|998.52|995.72|998.89|996.09|998.89|996.09|998.52|995.72|0
1655856850000|2022-06-22 00:14:10|998.64|995.84|998.64|995.84|998.64|995.84|998.39|995.59|0
1655856860000|2022-06-22 00:14:20|998.39|995.59|998.15|995.35|998.39|995.59|998.15|995.35|0
1655856870000|2022-06-22 00:14:30|997.65|994.85|997.65|994.85|997.78|994.98|997.65|994.85|0
1655856880000|2022-06-22 00:14:40|998.15|995.35|997.9|995.1|998.15|995.35|997.9|995.1|0
1655856890000|2022-06-22 00:14:50|997.65|994.85|997.65|994.85|997.78|994.98|997.65|994.85|0
1655856900000|2022-06-22 00:15:00|997.4|994.6|997.9|995.1|998.39|995.59|997.4|994.6|0
1655856910000|2022-06-22 00:15:10|998.15|995.35|998.39|995.59|998.39|995.59|998.03|995.23|0
1655856930000|2022-06-22 00:15:30|998.27|995.47|998.39|995.59|998.39|995.59|997.9|995.1|0
1655856940000|2022-06-22 00:15:40|998.15|995.35|998.15|995.35|998.15|995.35|998.15|995.35|0
1655856950000|2022-06-22 00:15:50|998.39|995.59|997.9|995.1|998.39|995.59|997.9|995.1|0
1655856960000|2022-06-22 00:16:00|998.03|995.23|997.65|994.85|998.03|995.23|997.65|994.85|0
1655856970000|2022-06-22 00:16:10|996.91|994.11|996.91|994.11|997.15|994.35|996.91|994.11|0
1655856980000|2022-06-22 00:16:20|996.79|993.99|996.91|994.11|996.91|994.11|996.79|993.99|0
1655856990000|2022-06-22 00:16:30|996.66|993.86|996.66|993.86|996.66|993.86|996.66|993.86|0
1655857000000|2022-06-22 00:16:40|996.79|993.99|996.41|993.61|996.79|993.99|996.41|993.61|0
1655857010000|2022-06-22 00:16:50|996.54|993.74|996.16|993.36|996.54|993.74|996.16|993.36|0
1655857020000|2022-06-22 00:17:00|996.04|993.24|995.91|993.11|996.04|993.24|995.91|993.11|0
1655857030000|2022-06-22 00:17:10|996.04|993.24|995.42|992.62|996.04|993.24|995.42|992.62|0
1655857040000|2022-06-22 00:17:20|995.66|992.86|995.66|992.86|995.66|992.86|995.42|992.62|0
1655857050000|2022-06-22 00:17:30|995.55|992.75|995.66|992.86|995.66|992.86|995.55|992.75|0
1655857060000|2022-06-22 00:17:40|995.55|992.75|995.55|992.75|995.66|992.86|995.55|992.75|0
1655857070000|2022-06-22 00:17:50|995.66|992.86|995.91|993.11|995.91|993.11|995.55|992.75|0
1655857080000|2022-06-22 00:18:00|995.66|992.86|996.04|993.24|996.16|993.36|995.66|992.86|0
1655857090000|2022-06-22 00:18:10|996.16|993.36|995.91|993.11|996.16|993.36|995.79|992.99|0
1655857100000|2022-06-22 00:18:20|996.04|993.24|996.41|993.61|996.41|993.61|996.04|993.24|0
1655857110000|2022-06-22 00:18:30|995.91|993.11|996.16|993.36|996.16|993.36|995.91|993.11|0
1655857120000|2022-06-22 00:18:40|996.41|993.61|996.41|993.61|996.41|993.61|996.41|993.61|0
1655857130000|2022-06-22 00:18:50|996.54|993.74|996.41|993.61|996.54|993.74|996.41|993.61|0
1655857140000|2022-06-22 00:19:00|996.66|993.86|996.16|993.36|996.66|993.86|996.16|993.36|0
1655857150000|2022-06-22 00:19:10|995.79|992.99|996.29|993.49|996.29|993.49|995.79|992.99|0
1655857160000|2022-06-22 00:19:20|996.16|993.36|996.29|993.49|996.54|993.74|996.16|993.36|0
1655857170000|2022-06-22 00:19:30|996.66|993.86|996.66|993.86|996.66|993.86|996.54|993.74|0
1655857180000|2022-06-22 00:19:40|996.79|993.99|996.16|993.36|996.9|994.1|996.16|993.36|0
1655857190000|2022-06-22 00:19:50|996.29|993.49|996.41|993.61|996.41|993.61|996.29|993.49|0
1655857200000|2022-06-22 00:20:00|996.04|993.24|995.91|993.11|996.04|993.24|995.79|992.99|0
1655857210000|2022-06-22 00:20:10|995.66|992.86|995.55|992.75|995.66|992.86|995.55|992.75|0
1655857220000|2022-06-22 00:20:20|995.42|992.62|995.42|992.62|995.42|992.62|995.42|992.62|0
1655857230000|2022-06-22 00:20:30|995.05|992.25|995.42|992.62|995.42|992.62|995.05|992.25|0
1655857240000|2022-06-22 00:20:40|995.3|992.5|995.66|992.86|995.66|992.86|995.3|992.5|0
1655857250000|2022-06-22 00:20:50|995.55|992.75|995.42|992.62|995.55|992.75|995.42|992.62|0
1655857260000|2022-06-22 00:21:00|995.17|992.37|994.92|992.12|995.17|992.37|994.92|992.12|0
1655857270000|2022-06-22 00:21:10|995.17|992.37|994.42|991.62|995.17|992.37|994.42|991.62|0
1655857280000|2022-06-22 00:21:20|994.18|991.38|994.67|991.87|994.67|991.87|994.18|991.38|0
1655857290000|2022-06-22 00:21:30|994.8|992|994.67|991.87|994.8|992|994.67|991.87|0
1655857300000|2022-06-22 00:21:40|994.42|991.62|994.67|991.87|994.67|991.87|994.42|991.62|0
1655857310000|2022-06-22 00:21:50|994.8|992|994.67|991.87|994.8|992|994.67|991.87|0
1655857320000|2022-06-22 00:22:00|994.55|991.75|995.17|992.37|995.17|992.37|994.55|991.75|0
1655857330000|2022-06-22 00:22:10|995.42|992.62|995.3|992.5|995.42|992.62|995.3|992.5|0
1655857340000|2022-06-22 00:22:20|995.42|992.62|995.55|992.75|995.66|992.86|995.42|992.62|0
1655857350000|2022-06-22 00:22:30|995.66|992.86|995.66|992.86|995.66|992.86|995.42|992.62|0
1655857360000|2022-06-22 00:22:40|995.55|992.75|995.66|992.86|995.66|992.86|995.42|992.62|0
1655857370000|2022-06-22 00:22:50|995.42|992.62|995.17|992.37|995.66|992.86|995.17|992.37|0
1655857380000|2022-06-22 00:23:00|995.42|992.62|995.17|992.37|995.42|992.62|995.17|992.37|0
1655857390000|2022-06-22 00:23:10|995.3|992.5|995.42|992.62|995.42|992.62|995.3|992.5|0
1655857400000|2022-06-22 00:23:20|995.66|992.86|995.66|992.86|995.66|992.86|995.55|992.75|0
1655857410000|2022-06-22 00:23:30|995.42|992.62|995.55|992.75|995.55|992.75|995.42|992.62|0
1655857420000|2022-06-22 00:23:40|995.42|992.62|995.66|992.86|995.66|992.86|995.42|992.62|0
1655857430000|2022-06-22 00:23:50|995.42|992.62|995.91|993.11|995.91|993.11|995.42|992.62|0
1655857440000|2022-06-22 00:24:00|996.41|993.61|996.66|993.86|996.66|993.86|996.41|993.61|0
1655857450000|2022-06-22 00:24:10|996.41|993.61|996.66|993.86|996.66|993.86|996.41|993.61|0
1655857460000|2022-06-22 00:24:20|996.9|994.1|996.9|994.1|996.9|994.1|996.9|994.1|0
1655857470000|2022-06-22 00:24:30|997.03|994.23|996.9|994.1|997.03|994.23|996.9|994.1|0
1655857480000|2022-06-22 00:24:40|997.03|994.23|997.28|994.48|997.28|994.48|997.03|994.23|0
1655857490000|2022-06-22 00:24:50|997.65|994.85|998.15|995.35|998.15|995.35|997.65|994.85|0
1655857500000|2022-06-22 00:25:00|997.9|995.1|998.03|995.23|998.03|995.23|997.78|994.98|0
1655857510000|2022-06-22 00:25:10|997.78|994.98|997.4|994.6|997.78|994.98|997.4|994.6|0
1655857520000|2022-06-22 00:25:20|997.28|994.48|997.28|994.48|997.4|994.6|997.28|994.48|0
1655857530000|2022-06-22 00:25:30|996.79|993.99|997.03|994.23|997.03|994.23|996.66|993.86|0
1655857540000|2022-06-22 00:25:40|996.79|993.99|996.66|993.86|996.9|994.1|996.66|993.86|0
1655857550000|2022-06-22 00:25:50|996.54|993.74|996.54|993.74|996.79|993.99|996.54|993.74|0
1655857560000|2022-06-22 00:26:00|996.41|993.61|996.16|993.36|996.41|993.61|995.91|993.11|0
1655857570000|2022-06-22 00:26:10|996.04|993.24|995.91|993.11|996.04|993.24|995.91|993.11|0
1655857580000|2022-06-22 00:26:20|996.29|993.49|995.66|992.86|996.29|993.49|995.66|992.86|0
1655857590000|2022-06-22 00:26:30|995.42|992.62|995.79|992.99|995.79|992.99|995.42|992.62|0
1655857600000|2022-06-22 00:26:40|995.91|993.11|995.66|992.86|995.91|993.11|995.66|992.86|0
1655857610000|2022-06-22 00:26:50|995.55|992.75|995.91|993.11|995.91|993.11|995.55|992.75|0
1655857620000|2022-06-22 00:27:00|995.66|992.86|995.66|992.86|995.66|992.86|995.55|992.75|0
1655857630000|2022-06-22 00:27:10|995.55|992.75|995.79|992.99|995.79|992.99|995.55|992.75|0
1655857640000|2022-06-22 00:27:20|995.66|992.86|995.17|992.37|995.66|992.86|995.17|992.37|0
1655857650000|2022-06-22 00:27:30|995.3|992.5|995.17|992.37|995.3|992.5|995.17|992.37|0
1655857660000|2022-06-22 00:27:40|995.05|992.25|995.17|992.37|995.17|992.37|995.05|992.25|0
1655857670000|2022-06-22 00:27:50|995.05|992.25|994.92|992.12|995.17|992.37|994.92|992.12|0
1655857680000|2022-06-22 00:28:00|994.67|991.87|994.92|992.12|994.92|992.12|994.67|991.87|0
1655857690000|2022-06-22 00:28:10|995.17|992.37|995.17|992.37|995.42|992.62|995.17|992.37|0
1655857700000|2022-06-22 00:28:20|995.3|992.5|995.3|992.5|995.3|992.5|995.17|992.37|0
1655857710000|2022-06-22 00:28:30|995.17|992.37|995.42|992.62|995.42|992.62|995.17|992.37|0
1655857720000|2022-06-22 00:28:40|995.55|992.75|995.42|992.62|995.55|992.75|995.42|992.62|0
1655857730000|2022-06-22 00:28:50|995.66|992.86|995.55|992.75|995.66|992.86|995.42|992.62|0
1655857740000|2022-06-22 00:29:00|995.42|992.62|995.42|992.62|995.55|992.75|995.42|992.62|0
1655857750000|2022-06-22 00:29:10|995.17|992.37|995.3|992.5|995.3|992.5|995.17|992.37|0
1655857760000|2022-06-22 00:29:20|995.42|992.62|995.42|992.62|995.42|992.62|995.42|992.62|0
1655857770000|2022-06-22 00:29:30|995.55|992.75|995.91|993.11|995.91|993.11|995.42|992.62|0
1655857780000|2022-06-22 00:29:40|996.04|993.24|995.91|993.11|996.16|993.36|995.91|993.11|0
1655857790000|2022-06-22 00:29:50|995.79|992.99|995.91|993.11|995.91|993.11|995.79|992.99|0
1655857800000|2022-06-22 00:30:00|995.66|992.86|995.42|992.62|995.66|992.86|995.42|992.62|0
1655857810000|2022-06-22 00:30:10|995.17|992.37|995.42|992.62|995.42|992.62|995.17|992.37|0
1655857820000|2022-06-22 00:30:20|995.66|992.86|995.55|992.75|995.79|992.99|995.55|992.75|0
1655857830000|2022-06-22 00:30:30|995.42|992.62|995.42|992.62|995.42|992.62|995.42|992.62|0
1655857840000|2022-06-22 00:30:40|995.3|992.5|995.42|992.62|995.42|992.62|995.3|992.5|0
1655857850000|2022-06-22 00:30:50|995.66|992.86|995.42|992.62|995.79|992.99|995.42|992.62|0
1655857860000|2022-06-22 00:31:00|995.55|992.75|995.17|992.37|995.55|992.75|995.17|992.37|0
1655857870000|2022-06-22 00:31:10|995.42|992.62|994.92|992.12|995.42|992.62|994.92|992.12|0
1655857880000|2022-06-22 00:31:20|995.17|992.37|995.17|992.37|995.17|992.37|995.17|992.37|0
1655857890000|2022-06-22 00:31:30|994.92|992.12|995.3|992.5|995.3|992.5|994.92|992.12|0
1655857900000|2022-06-22 00:31:40|995.55|992.75|995.55|992.75|995.66|992.86|995.42|992.62|0
1655857910000|2022-06-22 00:31:50|995.66|992.86|995.42|992.62|995.66|992.86|995.3|992.5|0
1655857920000|2022-06-22 00:32:00|995.79|992.99|995.79|992.99|995.79|992.99|995.79|992.99|0
1655857930000|2022-06-22 00:32:10|995.91|993.11|995.66|992.86|995.91|993.11|995.66|992.86|0
1655857940000|2022-06-22 00:32:20|995.55|992.75|995.66|992.86|995.66|992.86|995.55|992.75|0
1655857950000|2022-06-22 00:32:30|996.04|993.24|996.04|993.24|996.16|993.36|996.04|993.24|0
1655857960000|2022-06-22 00:32:40|995.91|993.11|996.04|993.24|996.04|993.24|995.91|993.11|0
1655857970000|2022-06-22 00:32:50|996.16|993.36|996.16|993.36|996.29|993.49|996.16|993.36|0
1655857980000|2022-06-22 00:33:00|995.91|993.11|996.16|993.36|996.16|993.36|995.91|993.11|0
1655857990000|2022-06-22 00:33:10|996.41|993.61|996.54|993.74|996.66|993.86|996.41|993.61|0
1655858000000|2022-06-22 00:33:20|997.15|994.35|997.15|994.35|997.15|994.35|996.9|994.1|0
1655858010000|2022-06-22 00:33:30|997.28|994.48|997.65|994.85|997.9|995.1|997.28|994.48|0
1655858020000|2022-06-22 00:33:40|997.53|994.73|997.28|994.48|997.53|994.73|997.15|994.35|0
1655858030000|2022-06-22 00:33:50|997.15|994.35|997.4|994.6|997.4|994.6|997.15|994.35|0
1655858040000|2022-06-22 00:34:00|997.65|994.85|997.4|994.6|997.65|994.85|997.4|994.6|0
1655858050000|2022-06-22 00:34:10|997.65|994.85|997.4|994.6|997.78|994.98|997.4|994.6|0
1655858060000|2022-06-22 00:34:20|997.78|994.98|998.14|995.34|998.14|995.34|997.78|994.98|0
1655858070000|2022-06-22 00:34:30|998.03|995.23|997.9|995.1|998.03|995.23|997.9|995.1|0
1655858080000|2022-06-22 00:34:40|997.78|994.98|998.64|995.84|998.64|995.84|997.65|994.85|0
1655858090000|2022-06-22 00:34:50|998.89|996.09|998.89|996.09|999.02|996.22|998.89|996.09|0
1655858100000|2022-06-22 00:35:00|998.64|995.84|998.39|995.59|998.77|995.97|998.39|995.59|0
1655858110000|2022-06-22 00:35:10|997.9|995.1|998.64|995.84|998.77|995.97|997.9|995.1|0
1655858120000|2022-06-22 00:35:20|998.39|995.59|997.9|995.1|998.39|995.59|997.9|995.1|0
1655858130000|2022-06-22 00:35:30|998.27|995.47|998.14|995.34|998.27|995.47|998.14|995.34|0
1655858140000|2022-06-22 00:35:40|997.9|995.1|997.4|994.6|997.9|995.1|997.4|994.6|0
1655858150000|2022-06-22 00:35:50|997.15|994.35|996.9|994.1|997.15|994.35|996.9|994.1|0
1655858160000|2022-06-22 00:36:00|997.28|994.48|997.9|995.1|997.9|995.1|997.28|994.48|0
1655858170000|2022-06-22 00:36:10|998.03|995.23|997.03|994.23|998.03|995.23|997.03|994.23|0
1655858180000|2022-06-22 00:36:20|996.66|993.86|996.79|993.99|996.9|994.1|996.54|993.74|0
1655858190000|2022-06-22 00:36:30|996.9|994.1|997.03|994.23|997.03|994.23|996.9|994.1|0
1655858200000|2022-06-22 00:36:40|996.9|994.1|996.9|994.1|996.9|994.1|996.9|994.1|0
1655858210000|2022-06-22 00:36:50|997.03|994.23|997.15|994.35|997.4|994.6|997.03|994.23|0
1655858220000|2022-06-22 00:37:00|996.9|994.1|997.03|994.23|997.15|994.35|996.9|994.1|0
1655858230000|2022-06-22 00:37:10|997.15|994.35|996.9|994.1|997.15|994.35|996.9|994.1|0
1655858240000|2022-06-22 00:37:20|997.03|994.23|998.27|995.47|998.39|995.59|997.03|994.23|0
1655858250000|2022-06-22 00:37:30|998.03|995.23|998.14|995.34|998.27|995.47|998.03|995.23|0
1655858260000|2022-06-22 00:37:40|998.03|995.23|997.9|995.1|998.03|995.23|997.9|995.1|0
1655858270000|2022-06-22 00:37:50|998.14|995.34|998.64|995.84|998.64|995.84|998.14|995.34|0
1655858280000|2022-06-22 00:38:00|998.52|995.72|998.52|995.72|998.52|995.72|998.52|995.72|0
1655858290000|2022-06-22 00:38:10|998.14|995.34|998.14|995.34|998.14|995.34|998.14|995.34|0
1655858300000|2022-06-22 00:38:20|998.03|995.23|998.14|995.34|998.14|995.34|998.03|995.23|0
1655858310000|2022-06-22 00:38:30|998.27|995.47|998.14|995.34|998.27|995.47|998.14|995.34|0
1655858320000|2022-06-22 00:38:40|998.39|995.59|998.39|995.59|998.39|995.59|998.27|995.47|0
1655858330000|2022-06-22 00:38:50|998.52|995.72|998.52|995.72|998.52|995.72|998.52|995.72|0
1655858340000|2022-06-22 00:39:00|998.39|995.59|997.9|995.1|998.39|995.59|997.9|995.1|0
1655858350000|2022-06-22 00:39:10|998.14|995.34|998.14|995.34|998.14|995.34|997.9|995.1|0
1655858360000|2022-06-22 00:39:20|998.03|995.23|997.9|995.1|998.03|995.23|997.9|995.1|0
1655858370000|2022-06-22 00:39:30|998.14|995.34|998.14|995.34|998.14|995.34|998.14|995.34|0
1655858380000|2022-06-22 00:39:40|997.9|995.1|998.14|995.34|998.14|995.34|997.9|995.1|0
1655858390000|2022-06-22 00:39:50|998.39|995.59|998.64|995.84|998.64|995.84|998.39|995.59|0
1655858400000|2022-06-22 00:40:00|998.39|995.59|998.39|995.59|998.39|995.59|998.39|995.59|0
1655858410000|2022-06-22 00:40:10|998.14|995.34|998.14|995.34|998.14|995.34|998.14|995.34|0
1655858420000|2022-06-22 00:40:20|998.39|995.59|998.39|995.59|998.39|995.59|998.39|995.59|0
1655858430000|2022-06-22 00:40:30|998.52|995.72|998.39|995.59|998.52|995.72|998.14|995.34|0
1655858440000|2022-06-22 00:40:40|998.64|995.84|998.52|995.72|998.64|995.84|998.39|995.59|0
1655858450000|2022-06-22 00:40:50|998.39|995.59|998.64|995.84|998.64|995.84|998.39|995.59|0
1655858460000|2022-06-22 00:41:00|998.52|995.72|998.52|995.72|998.52|995.72|998.52|995.72|0
1655858470000|2022-06-22 00:41:10|998.64|995.84|998.64|995.84|998.89|996.09|998.64|995.84|0
1655858480000|2022-06-22 00:41:20|998.77|995.97|998.73|995.93|998.85|996.05|998.73|995.93|0
1655858490000|2022-06-22 00:41:30|998.87|996.07|998.62|995.82|998.87|996.07|998.37|995.57|0
1655858500000|2022-06-22 00:41:40|998.37|995.57|998.13|995.33|998.37|995.57|998.13|995.33|0
1655858510000|2022-06-22 00:41:50|998.01|995.21|997.88|995.08|998.13|995.33|997.88|995.08|0
1655858520000|2022-06-22 00:42:00|998.13|995.33|997.63|994.83|998.13|995.33|997.63|994.83|0
1655858530000|2022-06-22 00:42:10|997.88|995.08|997.88|995.08|997.88|995.08|997.63|994.83|0
1655858540000|2022-06-22 00:42:20|997.76|994.96|997.88|995.08|997.88|995.08|997.76|994.96|0
1655858550000|2022-06-22 00:42:30|998.13|995.33|998.13|995.33|998.13|995.33|998.13|995.33|0
1655858560000|2022-06-22 00:42:40|998.37|995.57|998.37|995.57|998.37|995.57|998.37|995.57|0
1655858580000|2022-06-22 00:43:00|998.25|995.45|998.37|995.57|998.37|995.57|998.13|995.33|0
1655858590000|2022-06-22 00:43:10|998.13|995.33|997.88|995.08|998.13|995.33|997.88|995.08|0
1655858600000|2022-06-22 00:43:20|998.13|995.33|998.01|995.21|998.13|995.33|997.88|995.08|0
1655858610000|2022-06-22 00:43:30|998.13|995.33|998.13|995.33|998.37|995.57|998.13|995.33|0
1655858620000|2022-06-22 00:43:40|998.25|995.45|998.01|995.21|998.25|995.45|997.88|995.08|0
1655858630000|2022-06-22 00:43:50|997.88|995.08|997.88|995.08|997.88|995.08|997.88|995.08|0
1655858640000|2022-06-22 00:44:00|997.63|994.83|997.63|994.83|997.63|994.83|997.63|994.83|0
1655858650000|2022-06-22 00:44:10|997.76|994.96|997.88|995.08|997.88|995.08|997.76|994.96|0
1655858670000|2022-06-22 00:44:30|998.13|995.33|998.13|995.33|998.13|995.33|998.13|995.33|0
1655858680000|2022-06-22 00:44:40|998.01|995.21|997.88|995.08|998.01|995.21|997.88|995.08|0
1655858690000|2022-06-22 00:44:50|997.76|994.96|997.63|994.83|997.76|994.96|997.63|994.83|0
1655858700000|2022-06-22 00:45:00|997.76|994.96|997.88|995.08|997.88|995.08|997.76|994.96|0
1655858710000|2022-06-22 00:45:10|998.13|995.33|998.13|995.33|998.13|995.33|998.13|995.33|0
1655858720000|2022-06-22 00:45:20|998.01|995.21|998.37|995.57|998.37|995.57|998.01|995.21|0
1655858760000|2022-06-22 00:46:00|998.62|995.82|998.62|995.82|998.62|995.82|998.62|995.82|0
1655858770000|2022-06-22 00:46:10|998.5|995.7|998.37|995.57|998.62|995.82|998.37|995.57|0
1655858780000|2022-06-22 00:46:20|998.5|995.7|998.62|995.82|998.62|995.82|998.37|995.57|0
1655858790000|2022-06-22 00:46:30|998.87|996.07|998.87|996.07|998.87|996.07|998.87|996.07|0
1655858800000|2022-06-22 00:46:40|999.12|996.32|1000.11|997.31|1000.11|997.31|999.12|996.32|0
1655858810000|2022-06-22 00:46:50|999.99|997.19|999.99|997.19|999.99|997.19|999.86|997.06|0
1655858820000|2022-06-22 00:47:00|999.86|997.06|999.5|996.7|999.86|997.06|999.5|996.7|0
1655858830000|2022-06-22 00:47:10|999.61|996.81|999.61|996.81|999.61|996.81|999.61|996.81|0
1655858840000|2022-06-22 00:47:20|998.87|996.07|999.12|996.32|999.12|996.32|998.87|996.07|0
1655858850000|2022-06-22 00:47:30|999.37|996.57|998.87|996.07|999.37|996.57|998.87|996.07|0
1655858870000|2022-06-22 00:47:50|998.37|995.57|998.13|995.33|998.37|995.57|998.13|995.33|0
1655858880000|2022-06-22 00:48:00|997.88|995.08|998.13|995.33|998.13|995.33|997.63|994.83|0
1655858890000|2022-06-22 00:48:10|998.01|995.21|997.88|995.08|998.01|995.21|997.88|995.08|0
1655858900000|2022-06-22 00:48:20|997.76|994.96|997.63|994.83|997.76|994.96|997.63|994.83|0
1655858910000|2022-06-22 00:48:30|997.76|994.96|997.63|994.83|997.76|994.96|997.63|994.83|0
1655858920000|2022-06-22 00:48:40|997.88|995.08|998.62|995.82|998.62|995.82|997.88|995.08|0
1655858930000|2022-06-22 00:48:50|998.87|996.07|999|996.2|999|996.2|998.87|996.07|0
1655858940000|2022-06-22 00:49:00|998.87|996.07|998.62|995.82|998.87|996.07|998.62|995.82|0
1655858950000|2022-06-22 00:49:10|998.87|996.07|999|996.2|999.12|996.32|998.87|996.07|0
1655858960000|2022-06-22 00:49:20|998.87|996.07|999|996.2|999|996.2|998.87|996.07|0
1655858970000|2022-06-22 00:49:30|999.12|996.32|999.37|996.57|999.61|996.81|999.12|996.32|0
1655858980000|2022-06-22 00:49:40|999.61|996.81|999.61|996.81|999.61|996.81|999.61|996.81|0
1655858990000|2022-06-22 00:49:50|999.86|997.06|999.86|997.06|999.86|997.06|999.74|996.94|0
1655859000000|2022-06-22 00:50:00|1000.11|997.31|999.74|996.94|1000.11|997.31|999.74|996.94|0
1655859010000|2022-06-22 00:50:10|999.61|996.81|999.37|996.57|999.61|996.81|999.37|996.57|0
1655859020000|2022-06-22 00:50:20|999.61|996.81|999.49|996.69|999.61|996.81|999.49|996.69|0
1655859030000|2022-06-22 00:50:30|999.61|996.81|999.49|996.69|999.61|996.81|999.49|996.69|0
1655859040000|2022-06-22 00:50:40|999.37|996.57|999.61|996.81|999.61|996.81|999.37|996.57|0
1655859050000|2022-06-22 00:50:50|999.49|996.69|999.49|996.69|999.49|996.69|999.37|996.57|0
1655859060000|2022-06-22 00:51:00|999.74|996.94|999.74|996.94|999.74|996.94|999.61|996.81|0
1655859070000|2022-06-22 00:51:10|999.86|997.06|1000.36|997.56|1000.36|997.56|999.86|997.06|0
1655859080000|2022-06-22 00:51:20|1000.11|997.31|999.86|997.06|1000.11|997.31|999.86|997.06|0
1655859090000|2022-06-22 00:51:30|999.61|996.81|999.37|996.57|999.61|996.81|999.37|996.57|0
1655859100000|2022-06-22 00:51:40|999.49|996.69|999.99|997.19|999.99|997.19|999.49|996.69|0
1655859110000|2022-06-22 00:51:50|999.86|997.06|1000.11|997.31|1000.11|997.31|999.86|997.06|0
1655859120000|2022-06-22 00:52:00|1000.24|997.44|999.86|997.06|1000.24|997.44|999.74|996.94|0
1655859130000|2022-06-22 00:52:10|999.61|996.81|999.86|997.06|999.86|997.06|999.61|996.81|0
1655859140000|2022-06-22 00:52:20|999.61|996.81|999.37|996.57|999.61|996.81|999.37|996.57|0
1655859150000|2022-06-22 00:52:30|999.61|996.81|1000.11|997.31|1000.11|997.31|999.61|996.81|0
1655859160000|2022-06-22 00:52:40|999.99|997.19|1000.24|997.44|1000.24|997.44|999.99|997.19|0
1655859170000|2022-06-22 00:52:50|1000.36|997.56|1000.36|997.56|1000.36|997.56|1000.36|997.56|0
1655859180000|2022-06-22 00:53:00|1000.24|997.44|1000.11|997.31|1000.24|997.44|1000.11|997.31|0
1655859190000|2022-06-22 00:53:10|1000.36|997.56|1000.36|997.56|1000.36|997.56|1000.36|997.56|0
1655859200000|2022-06-22 00:53:20|1000.11|997.31|1000.11|997.31|1000.11|997.31|1000.11|997.31|0
1655859210000|2022-06-22 00:53:30|1000.24|997.44|1000.36|997.56|1000.36|997.56|1000.24|997.44|0
1655859230000|2022-06-22 00:53:50|1000.11|997.31|1000.36|997.56|1000.36|997.56|1000.11|997.31|0
1655859240000|2022-06-22 00:54:00|1000.61|997.81|1000.61|997.81|1000.61|997.81|1000.61|997.81|0
1655859250000|2022-06-22 00:54:10|1000.85|998.05|1000.85|998.05|1000.85|998.05|1000.85|998.05|0
1655859260000|2022-06-22 00:54:20|1001.1|998.3|1001.35|998.55|1001.35|998.55|1001.1|998.3|0
1655859270000|2022-06-22 00:54:30|1001.1|998.3|1000.49|997.69|1001.1|998.3|1000.49|997.69|0
1655859280000|2022-06-22 00:54:40|1000.36|997.56|999.86|997.06|1000.36|997.56|999.86|997.06|0
1655859290000|2022-06-22 00:54:50|1000.11|997.31|1000.11|997.31|1000.11|997.31|999.99|997.19|0
1655859300000|2022-06-22 00:55:00|999.99|997.19|999.86|997.06|999.99|997.19|999.86|997.06|0
1655859310000|2022-06-22 00:55:10|999.61|996.81|999.86|997.06|999.86|997.06|999.61|996.81|0
1655859320000|2022-06-22 00:55:20|999.74|996.94|999.61|996.81|999.74|996.94|999.61|996.81|0
1655859330000|2022-06-22 00:55:30|999.12|996.32|999.37|996.57|999.37|996.57|999.12|996.32|0
1655859340000|2022-06-22 00:55:40|999.25|996.45|999.37|996.57|999.49|996.69|999.25|996.45|0
1655859350000|2022-06-22 00:55:50|999.25|996.45|1000.36|997.56|1000.36|997.56|999.25|996.45|0
1655859360000|2022-06-22 00:56:00|1000.24|997.44|1000.11|997.31|1000.24|997.44|1000.11|997.31|0
1655859370000|2022-06-22 00:56:10|1000.24|997.44|1000.36|997.56|1000.36|997.56|1000.24|997.44|0
1655859380000|2022-06-22 00:56:20|1000.11|997.31|999.86|997.06|1000.11|997.31|999.86|997.06|0
1655859390000|2022-06-22 00:56:30|999.74|996.94|999.74|996.94|999.86|997.06|999.74|996.94|0
1655859400000|2022-06-22 00:56:40|999.86|997.06|999.61|996.81|999.86|997.06|999.61|996.81|0
1655859410000|2022-06-22 00:56:50|999.49|996.69|999.37|996.57|999.49|996.69|999.37|996.57|0
1655859430000|2022-06-22 00:57:10|999.49|996.69|999.12|996.32|999.49|996.69|999.12|996.32|0
1655859450000|2022-06-22 00:57:30|998.87|996.07|998.75|995.95|998.87|996.07|998.75|995.95|0
1655859460000|2022-06-22 00:57:40|998.62|995.82|998.75|995.95|998.75|995.95|998.62|995.82|0
1655859470000|2022-06-22 00:57:50|998.62|995.82|999|996.2|999.12|996.32|998.62|995.82|0
1655859480000|2022-06-22 00:58:00|999.12|996.32|998.75|995.95|999.12|996.32|998.75|995.95|0
1655859490000|2022-06-22 00:58:10|998.87|996.07|998.87|996.07|999|996.2|998.87|996.07|0
1655859500000|2022-06-22 00:58:20|999|996.2|999.12|996.32|999.12|996.32|998.87|996.07|0
1655859510000|2022-06-22 00:58:30|998.87|996.07|998.62|995.82|998.87|996.07|998.62|995.82|0
1655859520000|2022-06-22 00:58:40|998.75|995.95|998.87|996.07|998.87|996.07|998.62|995.82|0
1655859540000|2022-06-22 00:59:00|999.12|996.32|999.12|996.32|999.12|996.32|999.12|996.32|0
1655859560000|2022-06-22 00:59:20|998.87|996.07|998.87|996.07|998.87|996.07|998.87|996.07|0
1655859570000|2022-06-22 00:59:30|998.75|995.95|998.62|995.82|998.75|995.95|998.62|995.82|0
1655859580000|2022-06-22 00:59:40|998.75|995.95|998.87|996.07|998.87|996.07|998.75|995.95|0
1655859590000|2022-06-22 00:59:50|999|996.2|999|996.2|999|996.2|999|996.2|0
1655859600000|2022-06-22 01:00:00|998.87|996.07|999.12|996.32|999.12|996.32|998.75|995.95|0
1655859610000|2022-06-22 01:00:10|999.25|996.45|999.25|996.45|999.37|996.57|999.12|996.32|0
1655859620000|2022-06-22 01:00:20|999.37|996.57|999.49|996.69|999.49|996.69|999.37|996.57|0
1655859630000|2022-06-22 01:00:30|999.61|996.81|999.37|996.57|999.61|996.81|999.37|996.57|0
1655859640000|2022-06-22 01:00:40|999.49|996.69|999.61|996.81|999.61|996.81|999.49|996.69|0
1655859650000|2022-06-22 01:00:50|999.86|997.06|1000.11|997.31|1000.11|997.31|999.86|997.06|0
1655859660000|2022-06-22 01:01:00|1000.36|997.56|999.86|997.06|1000.36|997.56|999.86|997.06|0
1655859670000|2022-06-22 01:01:10|1000.11|997.31|999.86|997.06|1000.11|997.31|999.86|997.06|0
1655859680000|2022-06-22 01:01:20|999.74|996.94|999.86|997.06|999.99|997.19|999.74|996.94|0
1655859690000|2022-06-22 01:01:30|999.74|996.94|999.61|996.81|999.86|997.06|999.61|996.81|0
1655859700000|2022-06-22 01:01:40|999.74|996.94|999.74|996.94|999.74|996.94|999.61|996.81|0
1655859710000|2022-06-22 01:01:50|999.37|996.57|999.49|996.69|999.49|996.69|999.37|996.57|0
1655859720000|2022-06-22 01:02:00|999.74|996.94|999.61|996.81|999.74|996.94|999.61|996.81|0
1655859730000|2022-06-22 01:02:10|999.49|996.69|999.74|996.94|999.74|996.94|999.37|996.57|0
1655859740000|2022-06-22 01:02:20|999.99|997.19|999.99|997.19|1000.11|997.31|999.99|997.19|0
1655859750000|2022-06-22 01:02:30|999.86|997.06|999.74|996.94|999.99|997.19|999.74|996.94|0
1655859760000|2022-06-22 01:02:40|999.86|997.06|999.86|997.06|999.86|997.06|999.86|997.06|0
1655859770000|2022-06-22 01:02:50|999.99|997.19|999.74|996.94|999.99|997.19|999.74|996.94|0
1655859780000|2022-06-22 01:03:00|999.86|997.06|999.99|997.19|999.99|997.19|999.74|996.94|0
1655859790000|2022-06-22 01:03:10|1000.11|997.31|1000.85|998.05|1000.85|998.05|1000.11|997.31|0
1655859800000|2022-06-22 01:03:20|1000.61|997.81|1000.11|997.31|1000.61|997.81|999.99|997.19|0
1655859810000|2022-06-22 01:03:30|1000.36|997.56|1000.36|997.56|1000.36|997.56|1000.36|997.56|0
1655859820000|2022-06-22 01:03:40|1000.24|997.44|999.86|997.06|1000.24|997.44|999.86|997.06|0
1655859830000|2022-06-22 01:03:50|999.61|996.81|999.86|997.06|999.86|997.06|999.61|996.81|0
1655859840000|2022-06-22 01:04:00|999.99|997.19|999.86|997.06|1000.11|997.31|999.86|997.06|0
1655859850000|2022-06-22 01:04:10|1000.11|997.31|999.74|996.94|1000.11|997.31|999.74|996.94|0
1655859860000|2022-06-22 01:04:20|999.86|997.06|1000.11|997.31|1000.11|997.31|999.86|997.06|0
1655859870000|2022-06-22 01:04:30|1000.36|997.56|1000.11|997.31|1000.36|997.56|1000.11|997.31|0
1655859880000|2022-06-22 01:04:40|999.99|997.19|999.99|997.19|1000.11|997.31|999.99|997.19|0
1655859890000|2022-06-22 01:04:50|999.86|997.06|1000.11|997.31|1000.11|997.31|999.86|997.06|0
1655859910000|2022-06-22 01:05:10|999.86|997.06|999.86|997.06|999.86|997.06|999.86|997.06|0
1655859920000|2022-06-22 01:05:20|999.74|996.94|999.61|996.81|999.86|997.06|999.61|996.81|0
1655859930000|2022-06-22 01:05:30|999.86|997.06|999.86|997.06|999.86|997.06|999.86|997.06|0
1655859950000|2022-06-22 01:05:50|999.74|996.94|999.74|996.94|999.86|997.06|999.74|996.94|0
1655859960000|2022-06-22 01:06:00|999.61|996.81|999.86|997.06|999.86|997.06|999.61|996.81|0
1655859970000|2022-06-22 01:06:10|999.61|996.81|999.37|996.57|999.61|996.81|999.37|996.57|0
1655859980000|2022-06-22 01:06:20|999.25|996.45|999.37|996.57|999.37|996.57|999.25|996.45|0
1655859990000|2022-06-22 01:06:30|999.49|996.69|999.25|996.45|999.49|996.69|999.25|996.45|0
1655860000000|2022-06-22 01:06:40|999.12|996.32|999.12|996.32|999.12|996.32|999.12|996.32|0
1655860010000|2022-06-22 01:06:50|999|996.2|998.87|996.07|999|996.2|998.87|996.07|0
1655860020000|2022-06-22 01:07:00|998.62|995.82|998.87|996.07|998.87|996.07|998.62|995.82|0
1655860030000|2022-06-22 01:07:10|998.62|995.82|998.62|995.82|998.62|995.82|998.62|995.82|0
1655860040000|2022-06-22 01:07:20|998.5|995.7|998.25|995.45|998.5|995.7|998.25|995.45|0
1655860050000|2022-06-22 01:07:30|998.12|995.32|998.37|995.57|998.37|995.57|998.12|995.32|0
1655860060000|2022-06-22 01:07:40|998.25|995.45|998.25|995.45|998.25|995.45|998.12|995.32|0
1655860070000|2022-06-22 01:07:50|998.12|995.32|998.5|995.7|998.5|995.7|998.12|995.32|0
1655860080000|2022-06-22 01:08:00|998.37|995.57|998.62|995.82|998.62|995.82|998.37|995.57|0
1655860090000|2022-06-22 01:08:10|998.5|995.7|998.62|995.82|998.62|995.82|998.5|995.7|0
1655860100000|2022-06-22 01:08:20|998.87|996.07|998.75|995.95|999|996.2|998.75|995.95|0
1655860110000|2022-06-22 01:08:30|998.87|996.07|999.12|996.32|999.12|996.32|998.87|996.07|0
1655860130000|2022-06-22 01:08:50|998.87|996.07|998.87|996.07|998.87|996.07|998.87|996.07|0
1655860140000|2022-06-22 01:09:00|998.75|995.95|998.37|995.57|998.75|995.95|998.37|995.57|0
1655860150000|2022-06-22 01:09:10|998.25|995.45|998.62|995.82|998.62|995.82|998.25|995.45|0
1655860160000|2022-06-22 01:09:20|998.37|995.57|998.37|995.57|998.37|995.57|998.37|995.57|0
1655860170000|2022-06-22 01:09:30|998.5|995.7|998.5|995.7|998.5|995.7|998.5|995.7|0
1655860180000|2022-06-22 01:09:40|998.37|995.57|997.88|995.08|998.37|995.57|997.88|995.08|0
1655860190000|2022-06-22 01:09:50|997.76|994.96|997.88|995.08|997.88|995.08|997.76|994.96|0
1655860200000|2022-06-22 01:10:00|998.01|995.21|997.88|995.08|998.01|995.21|997.88|995.08|0
1655860210000|2022-06-22 01:10:10|997.76|994.96|997.63|994.83|997.76|994.96|997.38|994.58|0
1655860220000|2022-06-22 01:10:20|997.51|994.71|997.38|994.58|997.51|994.71|997.38|994.58|0
1655860230000|2022-06-22 01:10:30|997.51|994.71|997.13|994.33|997.51|994.71|997.13|994.33|0
1655860240000|2022-06-22 01:10:40|997.38|994.58|997.38|994.58|997.38|994.58|997.38|994.58|0
1655860250000|2022-06-22 01:10:50|997.26|994.46|997.38|994.58|997.38|994.58|997.13|994.33|0
1655860260000|2022-06-22 01:11:00|997.63|994.83|997.63|994.83|997.63|994.83|997.63|994.83|0
1655860270000|2022-06-22 01:11:10|997.38|994.58|997.63|994.83|997.63|994.83|997.13|994.33|0
1655860280000|2022-06-22 01:11:20|997.51|994.71|997.76|994.96|997.76|994.96|997.51|994.71|0
1655860290000|2022-06-22 01:11:30|997.88|995.08|998.12|995.32|998.12|995.32|997.88|995.08|0
1655860300000|2022-06-22 01:11:40|997.88|995.08|998.37|995.57|998.37|995.57|997.88|995.08|0
1655860320000|2022-06-22 01:12:00|998.62|995.82|998.62|995.82|998.62|995.82|998.62|995.82|0
1655860330000|2022-06-22 01:12:10|998.37|995.57|998.37|995.57|998.37|995.57|998.12|995.32|0
1655860340000|2022-06-22 01:12:20|998.25|995.45|998.25|995.45|998.25|995.45|998.25|995.45|0
1655860350000|2022-06-22 01:12:30|998.12|995.32|998.12|995.32|998.12|995.32|997.88|995.08|0
1655860360000|2022-06-22 01:12:40|998.37|995.57|998.37|995.57|998.37|995.57|998.37|995.57|0
1655860370000|2022-06-22 01:12:50|998.12|995.32|997.26|994.46|998.12|995.32|997.13|994.33|0
1655860380000|2022-06-22 01:13:00|996.88|994.08|997.38|994.58|997.38|994.58|996.76|993.96|0
1655860390000|2022-06-22 01:13:10|997.13|994.33|997.26|994.46|997.26|994.46|997.13|994.33|0
1655860400000|2022-06-22 01:13:20|997.38|994.58|997.13|994.33|997.38|994.58|997.13|994.33|0
1655860410000|2022-06-22 01:13:30|997.38|994.58|997.26|994.46|997.38|994.58|997.26|994.46|0
1655860420000|2022-06-22 01:13:40|997.38|994.58|997.51|994.71|997.51|994.71|997.26|994.46|0
1655860430000|2022-06-22 01:13:50|997.76|994.96|997.63|994.83|997.88|995.08|997.63|994.83|0
1655860440000|2022-06-22 01:14:00|997.26|994.46|997.01|994.21|997.26|994.46|997.01|994.21|0
1655860450000|2022-06-22 01:14:10|997.38|994.58|997.51|994.71|997.51|994.71|997.26|994.46|0
1655860460000|2022-06-22 01:14:20|997.38|994.58|997.51|994.71|997.51|994.71|997.38|994.58|0
1655860470000|2022-06-22 01:14:30|997.26|994.46|997.38|994.58|997.38|994.58|997.26|994.46|0
1655860480000|2022-06-22 01:14:40|997.26|994.46|997.51|994.71|997.51|994.71|997.26|994.46|0
1655860490000|2022-06-22 01:14:50|997.63|994.83|997.88|995.08|997.88|995.08|997.63|994.83|0
1655860500000|2022-06-22 01:15:00|997.76|994.96|997.88|995.08|997.88|995.08|997.63|994.83|0
1655860510000|2022-06-22 01:15:10|997.76|994.96|998.12|995.32|998.12|995.32|997.76|994.96|0
1655860520000|2022-06-22 01:15:20|998.25|995.45|998.37|995.57|998.37|995.57|998.12|995.32|0
1655860530000|2022-06-22 01:15:30|998.25|995.45|998.12|995.32|998.25|995.45|997.88|995.08|0
1655860540000|2022-06-22 01:15:40|997.63|994.83|997.38|994.58|997.76|994.96|997.38|994.58|0
1655860550000|2022-06-22 01:15:50|997.63|994.83|997.63|994.83|997.63|994.83|997.38|994.58|0
1655860560000|2022-06-22 01:16:00|998.12|995.32|997.76|994.96|998.12|995.32|997.76|994.96|0
1655860570000|2022-06-22 01:16:10|997.63|994.83|997.76|994.96|997.88|995.08|997.63|994.83|0
1655860580000|2022-06-22 01:16:20|998.01|995.21|997.88|995.08|998.01|995.21|997.76|994.96|0
1655860590000|2022-06-22 01:16:30|997.76|994.96|998.12|995.32|998.12|995.32|997.76|994.96|0
1655860600000|2022-06-22 01:16:40|998.01|995.21|998.12|995.32|998.12|995.32|998.01|995.21|0
1655860620000|2022-06-22 01:17:00|998.01|995.21|997.38|994.58|998.01|995.21|997.38|994.58|0
1655860630000|2022-06-22 01:17:10|997.13|994.33|997.26|994.46|997.26|994.46|997.01|994.21|0
1655860640000|2022-06-22 01:17:20|997.13|994.33|996.88|994.08|997.13|994.33|996.88|994.08|0
1655860650000|2022-06-22 01:17:30|996.64|993.84|996.88|994.08|996.88|994.08|996.64|993.84|0
1655860660000|2022-06-22 01:17:40|997.13|994.33|997.38|994.58|997.38|994.58|997.13|994.33|0
1655860670000|2022-06-22 01:17:50|997.26|994.46|997.01|994.21|997.26|994.46|997.01|994.21|0
1655860680000|2022-06-22 01:18:00|996.76|993.96|997.01|994.21|997.01|994.21|996.76|993.96|0
1655860690000|2022-06-22 01:18:10|997.13|994.33|997.63|994.83|997.63|994.83|997.13|994.33|0
1655860700000|2022-06-22 01:18:20|997.76|994.96|997.63|994.83|997.76|994.96|997.63|994.83|0
1655860710000|2022-06-22 01:18:30|997.88|995.08|997.88|995.08|997.88|995.08|997.88|995.08|0
1655860720000|2022-06-22 01:18:40|997.76|994.96|997.51|994.71|997.76|994.96|997.51|994.71|0
1655860730000|2022-06-22 01:18:50|997.63|994.83|997.51|994.71|997.63|994.83|997.51|994.71|0
1655860740000|2022-06-22 01:19:00|997.63|994.83|997.38|994.58|997.63|994.83|997.38|994.58|0
1655860750000|2022-06-22 01:19:10|997.13|994.33|997.13|994.33|997.13|994.33|996.88|994.08|0
1655860760000|2022-06-22 01:19:20|996.88|994.08|996.88|994.08|996.88|994.08|996.88|994.08|0
1655860770000|2022-06-22 01:19:30|996.76|993.96|996.76|993.96|996.88|994.08|996.76|993.96|0
1655860780000|2022-06-22 01:19:40|996.88|994.08|997.13|994.33|997.13|994.33|996.88|994.08|0
1655860790000|2022-06-22 01:19:50|997.01|994.21|997.26|994.46|997.26|994.46|997.01|994.21|0
1655860800000|2022-06-22 01:20:00|997.01|994.21|996.64|993.84|997.01|994.21|996.64|993.84|0
1655860810000|2022-06-22 01:20:10|996.76|993.96|996.39|993.59|996.76|993.96|996.39|993.59|0
1655860820000|2022-06-22 01:20:20|996.52|993.72|996.76|993.96|996.76|993.96|996.52|993.72|0
1655860830000|2022-06-22 01:20:30|996.88|994.08|996.64|993.84|996.88|994.08|996.64|993.84|0
1655860850000|2022-06-22 01:20:50|996.39|993.59|996.64|993.84|996.64|993.84|996.39|993.59|0
1655860860000|2022-06-22 01:21:00|996.39|993.59|996.39|993.59|996.52|993.72|996.39|993.59|0
1655860870000|2022-06-22 01:21:10|996.64|993.84|996.39|993.59|996.64|993.84|996.39|993.59|0
1655860880000|2022-06-22 01:21:20|996.27|993.47|996.14|993.34|996.39|993.59|996.14|993.34|0
1655860890000|2022-06-22 01:21:30|996.39|993.59|996.27|993.47|996.39|993.59|996.14|993.34|0
1655860900000|2022-06-22 01:21:40|996.39|993.59|996.52|993.72|996.52|993.72|996.39|993.59|0
1655860910000|2022-06-22 01:21:50|996.39|993.59|996.52|993.72|996.52|993.72|996.39|993.59|0
1655860930000|2022-06-22 01:22:10|996.64|993.84|996.64|993.84|996.64|993.84|996.52|993.72|0
1655860950000|2022-06-22 01:22:30|996.88|994.08|997.13|994.33|997.13|994.33|996.76|993.96|0
1655860960000|2022-06-22 01:22:40|997.38|994.58|997.51|994.71|997.51|994.71|997.38|994.58|0
1655860970000|2022-06-22 01:22:50|997.38|994.58|997.63|994.83|997.63|994.83|997.38|994.58|0
1655860980000|2022-06-22 01:23:00|997.51|994.71|997.63|994.83|997.63|994.83|997.26|994.46|0
1655860990000|2022-06-22 01:23:10|997.76|994.96|997.63|994.83|997.76|994.96|997.63|994.83|0
1655861000000|2022-06-22 01:23:20|997.38|994.58|997.38|994.58|997.38|994.58|997.38|994.58|0
1655861010000|2022-06-22 01:23:30|997.26|994.46|996.88|994.08|997.38|994.58|996.88|994.08|0
1655861020000|2022-06-22 01:23:40|996.76|993.96|997.38|994.58|997.38|994.58|996.76|993.96|0
1655861030000|2022-06-22 01:23:50|997.26|994.46|997.26|994.46|997.26|994.46|997.26|994.46|0
1655861040000|2022-06-22 01:24:00|997.13|994.33|997.38|994.58|997.38|994.58|997.13|994.33|0
1655861050000|2022-06-22 01:24:10|997.63|994.83|997.76|994.96|997.76|994.96|997.63|994.83|0
1655861060000|2022-06-22 01:24:20|997.63|994.83|997.26|994.46|997.63|994.83|997.26|994.46|0
1655861070000|2022-06-22 01:24:30|997.38|994.58|997.76|994.96|997.76|994.96|997.38|994.58|0
1655861080000|2022-06-22 01:24:40|997.88|995.08|998.12|995.32|998.12|995.32|997.88|995.08|0
1655861090000|2022-06-22 01:24:50|998.25|995.45|998.25|995.45|998.25|995.45|998.12|995.32|0
1655861100000|2022-06-22 01:25:00|998.37|995.57|998.12|995.32|998.37|995.57|998.12|995.32|0
1655861110000|2022-06-22 01:25:10|997.76|994.96|997.76|994.96|997.76|994.96|997.76|994.96|0
1655861120000|2022-06-22 01:25:20|997.88|995.08|997.88|995.08|997.88|995.08|997.88|995.08|0
1655861130000|2022-06-22 01:25:30|998.25|995.45|998.25|995.45|998.37|995.57|998.25|995.45|0
1655861140000|2022-06-22 01:25:40|998.37|995.57|998.37|995.57|998.37|995.57|998.25|995.45|0
1655861150000|2022-06-22 01:25:50|998.12|995.32|998.37|995.57|998.37|995.57|998.12|995.32|0
1655861160000|2022-06-22 01:26:00|998.25|995.45|998.25|995.45|998.25|995.45|998.12|995.32|0
1655861170000|2022-06-22 01:26:10|998.12|995.32|998.12|995.32|998.12|995.32|998.12|995.32|0
1655861200000|2022-06-22 01:26:40|998.37|995.57|998.37|995.57|998.37|995.57|998.37|995.57|0
1655861220000|2022-06-22 01:27:00|998.25|995.45|998.37|995.57|998.37|995.57|998.01|995.21|0
1655861230000|2022-06-22 01:27:10|998.12|995.32|998.12|995.32|998.25|995.45|998.12|995.32|0
1655861240000|2022-06-22 01:27:20|998.25|995.45|998.37|995.57|998.37|995.57|998.25|995.45|0
1655861250000|2022-06-22 01:27:30|998.12|995.32|997.88|995.08|998.12|995.32|997.88|995.08|0
1655861260000|2022-06-22 01:27:40|997.63|994.83|997.63|994.83|997.76|994.96|997.63|994.83|0
1655861270000|2022-06-22 01:27:50|997.38|994.58|997.63|994.83|997.63|994.83|997.38|994.58|0
1655861280000|2022-06-22 01:28:00|997.38|994.58|997.13|994.33|997.38|994.58|997.13|994.33|0
1655861290000|2022-06-22 01:28:10|997.01|994.21|997.13|994.33|997.13|994.33|996.88|994.08|0
1655861300000|2022-06-22 01:28:20|997.26|994.46|997.13|994.33|997.26|994.46|997.13|994.33|0
1655861310000|2022-06-22 01:28:30|997.26|994.46|997.38|994.58|997.38|994.58|997.26|994.46|0
1655861320000|2022-06-22 01:28:40|997.13|994.33|998.12|995.32|998.12|995.32|997.13|994.33|0
1655861330000|2022-06-22 01:28:50|998.01|995.21|997.88|995.08|998.01|995.21|997.76|994.96|0
1655861340000|2022-06-22 01:29:00|997.63|994.83|997.88|995.08|997.88|995.08|997.63|994.83|0
1655861350000|2022-06-22 01:29:10|998.01|995.21|998.12|995.32|998.12|995.32|998.01|995.21|0
1655861360000|2022-06-22 01:29:20|998.25|995.45|997.88|995.08|998.25|995.45|997.88|995.08|0
1655861370000|2022-06-22 01:29:30|998.01|995.21|998.01|995.21|998.01|995.21|998.01|995.21|0
1655861380000|2022-06-22 01:29:40|998.12|995.32|998.01|995.21|998.12|995.32|998.01|995.21|0
1655861390000|2022-06-22 01:29:50|998.12|995.32|998.12|995.32|998.12|995.32|998.12|995.32|0
1655861400000|2022-06-22 01:30:00|998.37|995.57|998.12|995.32|998.37|995.57|998.01|995.21|0
1655861410000|2022-06-22 01:30:10|997.76|994.96|997.38|994.58|997.76|994.96|997.38|994.58|0
1655861420000|2022-06-22 01:30:20|997.76|994.96|997.88|995.08|997.88|995.08|997.63|994.83|0
1655861430000|2022-06-22 01:30:30|998.12|995.32|997.88|995.08|998.12|995.32|997.88|995.08|0
1655861440000|2022-06-22 01:30:40|998.01|995.21|997.76|994.96|998.01|995.21|997.63|994.83|0
1655861450000|2022-06-22 01:30:50|997.63|994.83|997.51|994.71|997.63|994.83|997.38|994.58|0
1655861460000|2022-06-22 01:31:00|997.63|994.83|997.88|995.08|997.88|995.08|997.51|994.71|0
1655861470000|2022-06-22 01:31:10|998.12|995.32|998.12|995.32|998.37|995.57|998.12|995.32|0
1655861480000|2022-06-22 01:31:20|997.88|995.08|997.88|995.08|997.88|995.08|997.88|995.08|0
1655861490000|2022-06-22 01:31:30|997.63|994.83|997.38|994.58|997.63|994.83|997.38|994.58|0
1655861500000|2022-06-22 01:31:40|997.51|994.71|997.63|994.83|997.63|994.83|997.51|994.71|0
1655861510000|2022-06-22 01:31:50|997.88|995.08|997.76|994.96|997.88|995.08|997.76|994.96|0
1655861520000|2022-06-22 01:32:00|997.63|994.83|997.63|994.83|997.63|994.83|997.38|994.58|0
1655861530000|2022-06-22 01:32:10|997.88|995.08|998|995.2|998.12|995.32|997.88|995.08|0
1655861540000|2022-06-22 01:32:20|998.12|995.32|998.12|995.32|998.12|995.32|997.88|995.08|0
1655861550000|2022-06-22 01:32:30|998.37|995.57|998.62|995.82|998.62|995.82|998.37|995.57|0
1655861560000|2022-06-22 01:32:40|998.75|995.95|999.25|996.45|999.25|996.45|998.62|995.82|0
1655861570000|2022-06-22 01:32:50|999.12|996.32|998.62|995.82|999.12|996.32|998.62|995.82|0
1655861580000|2022-06-22 01:33:00|998.37|995.57|998.37|995.57|998.5|995.7|998.37|995.57|0
1655861590000|2022-06-22 01:33:10|998.75|995.95|998.62|995.82|998.87|996.07|998.62|995.82|0
1655861600000|2022-06-22 01:33:20|998.87|996.07|998.87|996.07|998.87|996.07|998.5|995.7|0
1655861610000|2022-06-22 01:33:30|998.5|995.7|998.37|995.57|998.5|995.7|998.37|995.57|0
1655861620000|2022-06-22 01:33:40|998.5|995.7|998.37|995.57|998.5|995.7|998.37|995.57|0
1655861630000|2022-06-22 01:33:50|998.12|995.32|999.12|996.32|999.12|996.32|998.12|995.32|0
1655861640000|2022-06-22 01:34:00|999.61|996.81|1000.11|997.31|1000.11|997.31|999.61|996.81|0
1655861650000|2022-06-22 01:34:10|999.99|997.19|999.99|997.19|999.99|997.19|999.99|997.19|0
1655861660000|2022-06-22 01:34:20|999.86|997.06|1000.36|997.56|1000.36|997.56|999.86|997.06|0
1655861670000|2022-06-22 01:34:30|1000.61|997.81|999.99|997.19|1000.61|997.81|999.99|997.19|0
1655861680000|2022-06-22 01:34:40|1000.24|997.44|1000.36|997.56|1000.36|997.56|1000.24|997.44|0
1655861690000|2022-06-22 01:34:50|1000.11|997.31|999.99|997.19|1000.36|997.56|999.99|997.19|0
1655861700000|2022-06-22 01:35:00|999.86|997.06|999.49|996.69|999.86|997.06|999.49|996.69|0
1655861710000|2022-06-22 01:35:10|999.61|996.81|999.61|996.81|999.61|996.81|999.61|996.81|0
1655861720000|2022-06-22 01:35:20|999.49|996.69|1000.11|997.31|1000.11|997.31|999.36|996.56|0
1655861730000|2022-06-22 01:35:30|999.99|997.19|1000.36|997.56|1000.36|997.56|999.99|997.19|0
1655861740000|2022-06-22 01:35:40|1000.61|997.81|1000.61|997.81|1000.61|997.81|1000.61|997.81|0
1655861750000|2022-06-22 01:35:50|1000.73|997.93|1000.85|998.05|1000.85|998.05|1000.73|997.93|0
1655861760000|2022-06-22 01:36:00|1000.73|997.93|1001.1|998.3|1001.1|998.3|1000.73|997.93|0
1655861770000|2022-06-22 01:36:10|1000.98|998.18|1000.61|997.81|1000.98|998.18|1000.61|997.81|0
1655861780000|2022-06-22 01:36:20|1000.49|997.69|1000.85|998.05|1000.85|998.05|1000.36|997.56|0
1655861800000|2022-06-22 01:36:40|1000.61|997.81|1000.36|997.56|1000.61|997.81|1000.36|997.56|0
1655861810000|2022-06-22 01:36:50|1000.49|997.69|1000.85|998.05|1000.85|998.05|1000.36|997.56|0
1655861820000|2022-06-22 01:37:00|1001.1|998.3|1003.58|1000.78|1003.58|1000.78|1001.1|998.3|0
1655861830000|2022-06-22 01:37:10|1003.83|1001.03|1003.58|1000.78|1004.58|1001.78|1003.58|1000.78|0
1655861840000|2022-06-22 01:37:20|1003.71|1000.91|1002.59|999.79|1003.71|1000.91|1002.59|999.79|0
1655861850000|2022-06-22 01:37:30|1002.84|1000.04|1002.97|1000.17|1002.97|1000.17|1002.84|1000.04|0
1655861860000|2022-06-22 01:37:40|1003.22|1000.42|1003.58|1000.78|1003.58|1000.78|1003.22|1000.42|0
1655861870000|2022-06-22 01:37:50|1003.46|1000.66|1003.34|1000.54|1003.46|1000.66|1003.34|1000.54|0
1655861880000|2022-06-22 01:38:00|1003.22|1000.42|1004.08|1001.28|1004.08|1001.28|1003.22|1000.42|0
1655861890000|2022-06-22 01:38:10|1003.83|1001.03|1004.58|1001.78|1004.58|1001.78|1003.83|1001.03|0
1655861900000|2022-06-22 01:38:20|1004.33|1001.53|1004.33|1001.53|1004.33|1001.53|1004.33|1001.53|0
1655861910000|2022-06-22 01:38:30|1004.08|1001.28|1004.33|1001.53|1004.33|1001.53|1004.08|1001.28|0
1655861920000|2022-06-22 01:38:40|1004.08|1001.28|1003.83|1001.03|1004.46|1001.66|1003.83|1001.03|0
1655861930000|2022-06-22 01:38:50|1003.58|1000.78|1003.96|1001.16|1003.96|1001.16|1003.58|1000.78|0
1655861940000|2022-06-22 01:39:00|1004.08|1001.28|1004.08|1001.28|1004.08|1001.28|1003.96|1001.16|0
1655861950000|2022-06-22 01:39:10|1003.58|1000.78|1003.83|1001.03|1003.83|1001.03|1003.58|1000.78|0
1655861960000|2022-06-22 01:39:20|1003.71|1000.91|1003.58|1000.78|1003.83|1001.03|1003.58|1000.78|0
1655861970000|2022-06-22 01:39:30|1003.71|1000.91|1003.58|1000.78|1003.71|1000.91|1003.58|1000.78|0
1655861980000|2022-06-22 01:39:40|1003.34|1000.54|1003.83|1001.03|1003.83|1001.03|1003.34|1000.54|0
1655861990000|2022-06-22 01:39:50|1003.96|1001.16|1004.08|1001.28|1004.21|1001.41|1003.96|1001.16|0
1655862000000|2022-06-22 01:40:00|1004.33|1001.53|1004.08|1001.28|1004.33|1001.53|1004.08|1001.28|0
1655862010000|2022-06-22 01:40:10|1004.33|1001.53|1003.58|1000.78|1004.33|1001.53|1003.58|1000.78|0
1655862020000|2022-06-22 01:40:20|1003.34|1000.54|1003.34|1000.54|1003.34|1000.54|1003.34|1000.54|0
1655862030000|2022-06-22 01:40:30|1003.58|1000.78|1003.83|1001.03|1003.83|1001.03|1003.58|1000.78|0
1655862040000|2022-06-22 01:40:40|1003.71|1000.91|1003.83|1001.03|1003.83|1001.03|1003.58|1000.78|0
1655862050000|2022-06-22 01:40:50|1003.58|1000.78|1003.58|1000.78|1003.58|1000.78|1003.58|1000.78|0
1655862060000|2022-06-22 01:41:00|1003.46|1000.66|1003.58|1000.78|1003.58|1000.78|1003.46|1000.66|0
1655862070000|2022-06-22 01:41:10|1003.46|1000.66|1003.34|1000.54|1003.46|1000.66|1003.34|1000.54|0
1655862090000|2022-06-22 01:41:30|1004.08|1001.28|1004.82|1002.02|1004.82|1002.02|1004.08|1001.28|0
1655862100000|2022-06-22 01:41:40|1005.07|1002.27|1004.82|1002.02|1005.07|1002.27|1004.71|1001.91|0
1655862110000|2022-06-22 01:41:50|1005.07|1002.27|1005.57|1002.77|1005.57|1002.77|1005.07|1002.27|0
1655862120000|2022-06-22 01:42:00|1005.7|1002.9|1005.57|1002.77|1005.82|1003.02|1005.57|1002.77|0
1655862130000|2022-06-22 01:42:10|1005.95|1003.15|1005.95|1003.15|1005.95|1003.15|1005.57|1002.77|0
1655862140000|2022-06-22 01:42:20|1005.07|1002.27|1005.2|1002.4|1005.2|1002.4|1005.07|1002.27|0
1655862150000|2022-06-22 01:42:30|1005.32|1002.52|1004.82|1002.02|1005.32|1002.52|1004.82|1002.02|0
1655862160000|2022-06-22 01:42:40|1004.71|1001.91|1004.33|1001.53|1004.71|1001.91|1004.33|1001.53|0
1655862170000|2022-06-22 01:42:50|1004.58|1001.78|1004.58|1001.78|1004.71|1001.91|1004.58|1001.78|0
1655862180000|2022-06-22 01:43:00|1004.82|1002.02|1005.32|1002.52|1005.57|1002.77|1004.82|1002.02|0
1655862190000|2022-06-22 01:43:10|1005.57|1002.77|1005.45|1002.65|1005.57|1002.77|1005.45|1002.65|0
1655862200000|2022-06-22 01:43:20|1005.82|1003.02|1005.95|1003.15|1006.07|1003.27|1005.82|1003.02|0
1655862210000|2022-06-22 01:43:30|1006.19|1003.39|1005.95|1003.15|1006.31|1003.51|1005.95|1003.15|0
1655862220000|2022-06-22 01:43:40|1005.82|1003.02|1005.95|1003.15|1005.95|1003.15|1005.82|1003.02|0
1655862230000|2022-06-22 01:43:50|1005.82|1003.02|1005.95|1003.15|1005.95|1003.15|1005.82|1003.02|0
1655862240000|2022-06-22 01:44:00|1006.07|1003.27|1006.19|1003.39|1006.19|1003.39|1005.95|1003.15|0
1655862250000|2022-06-22 01:44:10|1006.31|1003.51|1006.69|1003.89|1006.69|1003.89|1006.31|1003.51|0
1655862260000|2022-06-22 01:44:20|1006.81|1004.01|1006.19|1003.39|1006.81|1004.01|1006.19|1003.39|0
1655862270000|2022-06-22 01:44:30|1005.82|1003.02|1006.07|1003.27|1006.07|1003.27|1005.82|1003.02|0
1655862280000|2022-06-22 01:44:40|1006.31|1003.51|1006.81|1004.01|1006.81|1004.01|1006.31|1003.51|0
1655862290000|2022-06-22 01:44:50|1007.06|1004.26|1006.81|1004.01|1007.06|1004.26|1006.56|1003.76|0
1655862300000|2022-06-22 01:45:00|1007.06|1004.26|1007.06|1004.26|1007.19|1004.39|1007.06|1004.26|0
1655862310000|2022-06-22 01:45:10|1007.19|1004.39|1007.06|1004.26|1007.31|1004.51|1007.06|1004.26|0
1655862320000|2022-06-22 01:45:20|1006.69|1003.89|1006.81|1004.01|1007.06|1004.26|1006.69|1003.89|0
1655862330000|2022-06-22 01:45:30|1007.06|1004.26|1007.06|1004.26|1007.06|1004.26|1006.81|1004.01|0
1655862340000|2022-06-22 01:45:40|1006.69|1003.89|1006.69|1003.89|1006.69|1003.89|1006.56|1003.76|0
1655862360000|2022-06-22 01:46:00|1006.81|1004.01|1006.81|1004.01|1006.81|1004.01|1006.69|1003.89|0
1655862370000|2022-06-22 01:46:10|1006.56|1003.76|1007.55|1004.75|1007.55|1004.75|1006.56|1003.76|0
1655862380000|2022-06-22 01:46:20|1007.8|1005|1007.55|1004.75|1007.8|1005|1007.55|1004.75|0
1655862390000|2022-06-22 01:46:30|1007.44|1004.64|1007.55|1004.75|1007.68|1004.88|1007.44|1004.64|0
1655862400000|2022-06-22 01:46:40|1007.31|1004.51|1006.69|1003.89|1007.31|1004.51|1006.56|1003.76|0
1655862410000|2022-06-22 01:46:50|1006.44|1003.64|1006.56|1003.76|1006.81|1004.01|1006.44|1003.64|0
1655862420000|2022-06-22 01:47:00|1006.31|1003.51|1006.44|1003.64|1006.44|1003.64|1006.31|1003.51|0
1655862430000|2022-06-22 01:47:10|1006.81|1004.01|1007.06|1004.26|1007.06|1004.26|1006.81|1004.01|0
1655862440000|2022-06-22 01:47:20|1007.19|1004.39|1007.19|1004.39|1007.31|1004.51|1007.06|1004.26|0
1655862450000|2022-06-22 01:47:30|1007.06|1004.26|1007.06|1004.26|1007.06|1004.26|1007.06|1004.26|0
1655862460000|2022-06-22 01:47:40|1007.31|1004.51|1007.19|1004.39|1007.31|1004.51|1007.06|1004.26|0
1655862470000|2022-06-22 01:47:50|1006.81|1004.01|1006.81|1004.01|1006.81|1004.01|1006.81|1004.01|0
1655862480000|2022-06-22 01:48:00|1006.56|1003.76|1006.56|1003.76|1006.56|1003.76|1006.56|1003.76|0
1655862490000|2022-06-22 01:48:10|1006.31|1003.51|1006.07|1003.27|1006.31|1003.51|1006.07|1003.27|0
1655862510000|2022-06-22 01:48:30|1006.19|1003.39|1006.07|1003.27|1006.19|1003.39|1006.07|1003.27|0
1655862520000|2022-06-22 01:48:40|1006.19|1003.39|1006.07|1003.27|1006.31|1003.51|1006.07|1003.27|0
1655862530000|2022-06-22 01:48:50|1005.82|1003.02|1006.07|1003.27|1006.07|1003.27|1005.82|1003.02|0
1655862540000|2022-06-22 01:49:00|1006.31|1003.51|1005.82|1003.02|1006.31|1003.51|1005.57|1002.77|0
1655862550000|2022-06-22 01:49:10|1005.57|1002.77|1005.7|1002.9|1005.7|1002.9|1005.57|1002.77|0
1655862560000|2022-06-22 01:49:20|1005.57|1002.77|1005.32|1002.52|1005.57|1002.77|1005.32|1002.52|0
1655862570000|2022-06-22 01:49:30|1005.07|1002.27|1004.58|1001.78|1005.07|1002.27|1004.58|1001.78|0
1655862580000|2022-06-22 01:49:40|1004.46|1001.66|1004.58|1001.78|1004.58|1001.78|1004.46|1001.66|0
1655862590000|2022-06-22 01:49:50|1004.71|1001.91|1004.82|1002.02|1005.07|1002.27|1004.71|1001.91|0
1655862600000|2022-06-22 01:50:00|1005.2|1002.4|1005.32|1002.52|1005.32|1002.52|1005.2|1002.4|0
1655862610000|2022-06-22 01:50:10|1004.82|1002.02|1004.95|1002.15|1004.95|1002.15|1004.71|1001.91|0
1655862620000|2022-06-22 01:50:20|1005.07|1002.27|1004.82|1002.02|1005.07|1002.27|1004.58|1001.78|0
1655862630000|2022-06-22 01:50:30|1004.71|1001.91|1004.33|1001.53|1004.82|1002.02|1004.33|1001.53|0
1655862640000|2022-06-22 01:50:40|1004.08|1001.28|1004.58|1001.78|1004.71|1001.91|1004.08|1001.28|0
1655862650000|2022-06-22 01:50:50|1005.07|1002.27|1005.2|1002.4|1005.32|1002.52|1005.07|1002.27|0
1655862660000|2022-06-22 01:51:00|1005.32|1002.52|1005.57|1002.77|1005.57|1002.77|1005.32|1002.52|0
1655862670000|2022-06-22 01:51:10|1005.7|1002.9|1005.82|1003.02|1005.82|1003.02|1005.57|1002.77|0
1655862680000|2022-06-22 01:51:20|1006.07|1003.27|1006.56|1003.76|1006.56|1003.76|1006.07|1003.27|0
1655862690000|2022-06-22 01:51:30|1006.81|1004.01|1006.56|1003.76|1006.81|1004.01|1006.56|1003.76|0
1655862700000|2022-06-22 01:51:40|1006.69|1003.89|1006.44|1003.64|1006.69|1003.89|1006.44|1003.64|0
1655862710000|2022-06-22 01:51:50|1006.56|1003.76|1006.81|1004.01|1006.81|1004.01|1006.44|1003.64|0
1655862720000|2022-06-22 01:52:00|1006.56|1003.76|1006.31|1003.51|1006.56|1003.76|1006.31|1003.51|0
1655862730000|2022-06-22 01:52:10|1006.44|1003.64|1006.31|1003.51|1006.56|1003.76|1006.31|1003.51|0
1655862740000|2022-06-22 01:52:20|1006.81|1004.01|1006.81|1004.01|1006.81|1004.01|1006.81|1004.01|0
1655862750000|2022-06-22 01:52:30|1006.69|1003.89|1006.19|1003.39|1006.69|1003.89|1006.19|1003.39|0
1655862760000|2022-06-22 01:52:40|1006.07|1003.27|1006.56|1003.76|1006.56|1003.76|1006.07|1003.27|0
1655862770000|2022-06-22 01:52:50|1006.31|1003.51|1006.44|1003.64|1006.44|1003.64|1006.31|1003.51|0
1655862780000|2022-06-22 01:53:00|1006.69|1003.89|1006.56|1003.76|1006.81|1004.01|1006.56|1003.76|0
1655862790000|2022-06-22 01:53:10|1006.31|1003.51|1006.31|1003.51|1006.31|1003.51|1006.31|1003.51|0
1655862820000|2022-06-22 01:53:40|1006.44|1003.64|1006.44|1003.64|1006.44|1003.64|1006.44|1003.64|0
1655862830000|2022-06-22 01:53:50|1006.31|1003.51|1006.31|1003.51|1006.31|1003.51|1006.31|1003.51|0
1655862840000|2022-06-22 01:54:00|1006.44|1003.64|1006.56|1003.76|1006.81|1004.01|1006.44|1003.64|0
1655862850000|2022-06-22 01:54:10|1006.31|1003.51|1006.31|1003.51|1006.31|1003.51|1006.31|1003.51|0
1655862860000|2022-06-22 01:54:20|1006.07|1003.27|1005.82|1003.02|1006.07|1003.27|1005.82|1003.02|0
1655862870000|2022-06-22 01:54:30|1005.95|1003.15|1006.07|1003.27|1006.07|1003.27|1005.82|1003.02|0
1655862890000|2022-06-22 01:54:50|1005.82|1003.02|1005.82|1003.02|1006.07|1003.27|1005.82|1003.02|0
1655862900000|2022-06-22 01:55:00|1006.07|1003.27|1006.07|1003.27|1006.07|1003.27|1006.07|1003.27|0
1655862910000|2022-06-22 01:55:10|1006.31|1003.51|1006.19|1003.39|1006.31|1003.51|1006.19|1003.39|0
1655862920000|2022-06-22 01:55:20|1006.07|1003.27|1006.19|1003.39|1006.19|1003.39|1005.82|1003.02|0
1655862930000|2022-06-22 01:55:30|1006.31|1003.51|1006.31|1003.51|1006.69|1003.89|1006.31|1003.51|0
1655862940000|2022-06-22 01:55:40|1006.07|1003.27|1005.95|1003.15|1006.07|1003.27|1005.95|1003.15|0
1655862950000|2022-06-22 01:55:50|1006.07|1003.27|1006.31|1003.51|1006.31|1003.51|1006.07|1003.27|0
1655862960000|2022-06-22 01:56:00|1006.44|1003.64|1006.07|1003.27|1006.44|1003.64|1006.07|1003.27|0
1655862980000|2022-06-22 01:56:20|1006.31|1003.51|1006.07|1003.27|1006.31|1003.51|1006.07|1003.27|0
1655862990000|2022-06-22 01:56:30|1006.19|1003.39|1006.31|1003.51|1006.31|1003.51|1006.19|1003.39|0
1655863000000|2022-06-22 01:56:40|1006.07|1003.27|1006.07|1003.27|1006.31|1003.51|1006.07|1003.27|0
1655863010000|2022-06-22 01:56:50|1005.95|1003.15|1005.7|1002.9|1005.95|1003.15|1005.7|1002.9|0
1655863020000|2022-06-22 01:57:00|1005.57|1002.77|1005.7|1002.9|1005.7|1002.9|1005.57|1002.77|0
1655863030000|2022-06-22 01:57:10|1005.57|1002.77|1004.82|1002.02|1005.57|1002.77|1004.58|1001.78|0
1655863040000|2022-06-22 01:57:20|1004.7|1001.9|1004.95|1002.15|1004.95|1002.15|1004.7|1001.9|0
1655863050000|2022-06-22 01:57:30|1004.82|1002.02|1004.58|1001.78|1004.82|1002.02|1004.58|1001.78|0
1655863060000|2022-06-22 01:57:40|1004.95|1002.15|1004.58|1001.78|1004.95|1002.15|1004.58|1001.78|0
1655863070000|2022-06-22 01:57:50|1005.32|1002.52|1005.57|1002.77|1005.57|1002.77|1005.32|1002.52|0
1655863080000|2022-06-22 01:58:00|1005.45|1002.65|1006.31|1003.51|1006.31|1003.51|1005.45|1002.65|0
1655863090000|2022-06-22 01:58:10|1006.44|1003.64|1006.56|1003.76|1006.56|1003.76|1006.44|1003.64|0
1655863100000|2022-06-22 01:58:20|1006.81|1004.01|1007.06|1004.26|1007.31|1004.51|1006.81|1004.01|0
1655863110000|2022-06-22 01:58:30|1006.31|1003.51|1006.44|1003.64|1006.44|1003.64|1006.31|1003.51|0
1655863120000|2022-06-22 01:58:40|1006.31|1003.51|1006.31|1003.51|1006.31|1003.51|1006.31|1003.51|0
1655863130000|2022-06-22 01:58:50|1006.07|1003.27|1005.57|1002.77|1006.07|1003.27|1005.57|1002.77|0
1655863140000|2022-06-22 01:59:00|1005.7|1002.9|1005.32|1002.52|1005.7|1002.9|1005.32|1002.52|0
1655863150000|2022-06-22 01:59:10|1005.57|1002.77|1005.32|1002.52|1005.57|1002.77|1005.32|1002.52|0
1655863160000|2022-06-22 01:59:20|1004.82|1002.02|1005.32|1002.52|1005.32|1002.52|1004.82|1002.02|0
1655863170000|2022-06-22 01:59:30|1005.45|1002.65|1005.45|1002.65|1005.45|1002.65|1005.45|1002.65|0
1655863180000|2022-06-22 01:59:40|1005.32|1002.52|1005.32|1002.52|1005.57|1002.77|1005.32|1002.52|0
1655863190000|2022-06-22 01:59:50|1005.2|1002.4|1004.82|1002.02|1005.2|1002.4|1004.82|1002.02|0
1655863200000|2022-06-22 02:00:00|1004.95|1002.15|1004.58|1001.78|1004.95|1002.15|1004.58|1001.78|0
1655863210000|2022-06-22 02:00:10|1004.7|1001.9|1004.82|1002.02|1004.82|1002.02|1004.58|1001.78|0
1655863220000|2022-06-22 02:00:20|1004.58|1001.78|1004.7|1001.9|1004.82|1002.02|1004.58|1001.78|0
1655863230000|2022-06-22 02:00:30|1004.58|1001.78|1004.82|1002.02|1004.82|1002.02|1004.58|1001.78|0
1655863240000|2022-06-22 02:00:40|1004.58|1001.78|1004.33|1001.53|1004.58|1001.78|1004.33|1001.53|0
1655863250000|2022-06-22 02:00:50|1004.21|1001.41|1004.08|1001.28|1004.21|1001.41|1004.08|1001.28|0
1655863260000|2022-06-22 02:01:00|1003.83|1001.03|1003.83|1001.03|1004.08|1001.28|1003.83|1001.03|0
1655863270000|2022-06-22 02:01:10|1004.08|1001.28|1004.08|1001.28|1004.08|1001.28|1004.08|1001.28|0
1655863280000|2022-06-22 02:01:20|1004.33|1001.53|1004.08|1001.28|1004.33|1001.53|1004.08|1001.28|0
1655863300000|2022-06-22 02:01:40|1003.83|1001.03|1003.58|1000.78|1003.83|1001.03|1003.58|1000.78|0
1655863310000|2022-06-22 02:01:50|1003.33|1000.53|1003.33|1000.53|1003.33|1000.53|1003.09|1000.29|0
1655863320000|2022-06-22 02:02:00|1003.58|1000.78|1003.33|1000.53|1003.58|1000.78|1003.33|1000.53|0
1655863330000|2022-06-22 02:02:10|1003.58|1000.78|1003.58|1000.78|1003.58|1000.78|1003.58|1000.78|0
1655863340000|2022-06-22 02:02:20|1003.33|1000.53|1003.58|1000.78|1003.58|1000.78|1003.33|1000.53|0
1655863350000|2022-06-22 02:02:30|1003.33|1000.53|1003.58|1000.78|1003.58|1000.78|1003.33|1000.53|0
1655863360000|2022-06-22 02:02:40|1003.33|1000.53|1003.46|1000.66|1003.46|1000.66|1003.33|1000.53|0
1655863370000|2022-06-22 02:02:50|1003.58|1000.78|1003.83|1001.03|1003.83|1001.03|1003.58|1000.78|0
1655863380000|2022-06-22 02:03:00|1003.58|1000.78|1003.58|1000.78|1003.58|1000.78|1003.33|1000.53|0
1655863390000|2022-06-22 02:03:10|1003.71|1000.91|1003.83|1001.03|1003.83|1001.03|1003.58|1000.78|0
1655863400000|2022-06-22 02:03:20|1004.08|1001.28|1003.83|1001.03|1004.08|1001.28|1003.83|1001.03|0
1655863410000|2022-06-22 02:03:30|1004.08|1001.28|1004.33|1001.53|1004.33|1001.53|1004.08|1001.28|0
1655863420000|2022-06-22 02:03:40|1004.21|1001.41|1003.83|1001.03|1004.33|1001.53|1003.83|1001.03|0
1655863430000|2022-06-22 02:03:50|1003.96|1001.16|1003.58|1000.78|1003.96|1001.16|1003.58|1000.78|0
1655863440000|2022-06-22 02:04:00|1003.83|1001.03|1003.83|1001.03|1003.83|1001.03|1003.83|1001.03|0
1655863450000|2022-06-22 02:04:10|1003.96|1001.16|1003.83|1001.03|1003.96|1001.16|1003.83|1001.03|0
1655863460000|2022-06-22 02:04:20|1003.33|1000.53|1003.33|1000.53|1003.33|1000.53|1003.09|1000.29|0
1655863470000|2022-06-22 02:04:30|1003.46|1000.66|1003.71|1000.91|1003.71|1000.91|1003.46|1000.66|0
1655863480000|2022-06-22 02:04:40|1003.83|1001.03|1003.46|1000.66|1003.83|1001.03|1003.46|1000.66|0
1655863490000|2022-06-22 02:04:50|1003.58|1000.78|1003.33|1000.53|1003.58|1000.78|1003.33|1000.53|0
1655863510000|2022-06-22 02:05:10|1003.46|1000.66|1003.58|1000.78|1003.58|1000.78|1003.46|1000.66|0
1655863520000|2022-06-22 02:05:20|1003.33|1000.53|1003.09|1000.29|1003.33|1000.53|1003.09|1000.29|0
1655863530000|2022-06-22 02:05:30|1003.33|1000.53|1003.58|1000.78|1003.58|1000.78|1003.33|1000.53|0
1655863540000|2022-06-22 02:05:40|1003.83|1001.03|1003.83|1001.03|1003.83|1001.03|1003.83|1001.03|0
1655863560000|2022-06-22 02:06:00|1003.71|1000.91|1003.83|1001.03|1003.83|1001.03|1003.71|1000.91|0
1655863570000|2022-06-22 02:06:10|1003.58|1000.78|1003.71|1000.91|1003.71|1000.91|1003.58|1000.78|0
1655863580000|2022-06-22 02:06:20|1003.83|1001.03|1004.58|1001.78|1004.58|1001.78|1003.83|1001.03|0
1655863590000|2022-06-22 02:06:30|1004.82|1002.02|1004.58|1001.78|1004.82|1002.02|1004.58|1001.78|0
1655863600000|2022-06-22 02:06:40|1004.33|1001.53|1004.21|1001.41|1004.33|1001.53|1004.21|1001.41|0
1655863610000|2022-06-22 02:06:50|1004.08|1001.28|1004.58|1001.78|1004.58|1001.78|1004.08|1001.28|0
1655863620000|2022-06-22 02:07:00|1004.33|1001.53|1004.46|1001.66|1004.46|1001.66|1004.33|1001.53|0
1655863630000|2022-06-22 02:07:10|1004.33|1001.53|1004.46|1001.66|1004.58|1001.78|1004.33|1001.53|0
1655863640000|2022-06-22 02:07:20|1004.33|1001.53|1004.82|1002.02|1004.82|1002.02|1004.33|1001.53|0
1655863650000|2022-06-22 02:07:30|1004.58|1001.78|1004.7|1001.9|1004.82|1002.02|1004.58|1001.78|0
1655863660000|2022-06-22 02:07:40|1004.82|1002.02|1004.58|1001.78|1004.82|1002.02|1004.58|1001.78|0
1655863670000|2022-06-22 02:07:50|1004.46|1001.66|1004.58|1001.78|1004.58|1001.78|1004.46|1001.66|0
1655863680000|2022-06-22 02:08:00|1004.82|1002.02|1005.07|1002.27|1005.07|1002.27|1004.82|1002.02|0
1655863690000|2022-06-22 02:08:10|1005.32|1002.52|1005.32|1002.52|1005.32|1002.52|1005.32|1002.52|0
1655863700000|2022-06-22 02:08:20|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|0
1655863710000|2022-06-22 02:08:30|1004.82|1002.02|1004.82|1002.02|1004.82|1002.02|1004.82|1002.02|0
1655863720000|2022-06-22 02:08:40|1004.7|1001.9|1004.82|1002.02|1004.82|1002.02|1004.58|1001.78|0
1655863730000|2022-06-22 02:08:50|1004.95|1002.15|1005.07|1002.27|1005.07|1002.27|1004.95|1002.15|0
1655863740000|2022-06-22 02:09:00|1005.32|1002.52|1005.07|1002.27|1005.57|1002.77|1005.07|1002.27|0
1655863750000|2022-06-22 02:09:10|1004.95|1002.15|1004.95|1002.15|1005.07|1002.27|1004.95|1002.15|0
1655863760000|2022-06-22 02:09:20|1004.82|1002.02|1004.7|1001.9|1004.82|1002.02|1004.7|1001.9|0
1655863770000|2022-06-22 02:09:30|1004.82|1002.02|1004.95|1002.15|1005.07|1002.27|1004.82|1002.02|0
1655863780000|2022-06-22 02:09:40|1004.82|1002.02|1004.82|1002.02|1004.82|1002.02|1004.82|1002.02|0
1655863790000|2022-06-22 02:09:50|1004.58|1001.78|1004.7|1001.9|1004.7|1001.9|1004.21|1001.41|0
1655863800000|2022-06-22 02:10:00|1004.58|1001.78|1004.95|1002.15|1005.07|1002.27|1004.58|1001.78|0
1655863810000|2022-06-22 02:10:10|1005.07|1002.27|1004.95|1002.15|1005.07|1002.27|1004.95|1002.15|0
1655863820000|2022-06-22 02:10:20|1005.07|1002.27|1004.95|1002.15|1005.07|1002.27|1004.95|1002.15|0
1655863830000|2022-06-22 02:10:30|1004.82|1002.02|1004.46|1001.66|1004.82|1002.02|1004.46|1001.66|0
1655863840000|2022-06-22 02:10:40|1004.33|1001.53|1004.33|1001.53|1004.33|1001.53|1004.33|1001.53|0
1655863850000|2022-06-22 02:10:50|1004.08|1001.28|1004.08|1001.28|1004.08|1001.28|1004.08|1001.28|0
1655863860000|2022-06-22 02:11:00|1003.58|1000.78|1003.58|1000.78|1003.83|1001.03|1003.58|1000.78|0
1655863870000|2022-06-22 02:11:10|1003.83|1001.03|1003.83|1001.03|1003.83|1001.03|1003.83|1001.03|0
1655863880000|2022-06-22 02:11:20|1004.08|1001.28|1003.71|1000.91|1004.08|1001.28|1003.58|1000.78|0
1655863890000|2022-06-22 02:11:30|1003.83|1001.03|1003.58|1000.78|1003.83|1001.03|1003.58|1000.78|0
1655863900000|2022-06-22 02:11:40|1003.46|1000.66|1003.09|1000.29|1003.46|1000.66|1003.09|1000.29|0
1655863910000|2022-06-22 02:11:50|1002.97|1000.17|1002.97|1000.17|1003.09|1000.29|1002.97|1000.17|0
1655863920000|2022-06-22 02:12:00|1003.09|1000.29|1003.22|1000.42|1003.33|1000.53|1003.09|1000.29|0
1655863930000|2022-06-22 02:12:10|1003.09|1000.29|1003.58|1000.78|1003.58|1000.78|1003.09|1000.29|0
1655863940000|2022-06-22 02:12:20|1003.09|1000.29|1003.33|1000.53|1003.46|1000.66|1003.09|1000.29|0
1655863950000|2022-06-22 02:12:30|1003.46|1000.66|1003.33|1000.53|1003.46|1000.66|1003.33|1000.53|0
1655863960000|2022-06-22 02:12:40|1003.58|1000.78|1003.58|1000.78|1003.58|1000.78|1003.58|1000.78|0
1655863970000|2022-06-22 02:12:50|1003.33|1000.53|1003.33|1000.53|1003.33|1000.53|1003.33|1000.53|0
1655864000000|2022-06-22 02:13:20|1003.58|1000.78|1003.58|1000.78|1003.58|1000.78|1003.58|1000.78|0
1655864010000|2022-06-22 02:13:30|1003.71|1000.91|1003.83|1001.03|1003.83|1001.03|1003.71|1000.91|0
1655864020000|2022-06-22 02:13:40|1003.96|1001.16|1003.96|1001.16|1003.96|1001.16|1003.96|1001.16|0
1655864030000|2022-06-22 02:13:50|1004.08|1001.28|1004.08|1001.28|1004.08|1001.28|1004.08|1001.28|0
1655864040000|2022-06-22 02:14:00|1003.58|1000.78|1003.83|1001.03|1003.83|1001.03|1003.58|1000.78|0
1655864050000|2022-06-22 02:14:10|1003.71|1000.91|1004.08|1001.28|1004.08|1001.28|1003.71|1000.91|0
1655864060000|2022-06-22 02:14:20|1004.82|1002.02|1004.08|1001.28|1004.82|1002.02|1004.08|1001.28|0
1655864070000|2022-06-22 02:14:30|1004.21|1001.41|1003.96|1001.16|1004.21|1001.41|1003.96|1001.16|0
1655864080000|2022-06-22 02:14:40|1004.21|1001.41|1004.33|1001.53|1004.33|1001.53|1004.21|1001.41|0
1655864090000|2022-06-22 02:14:50|1004.58|1001.78|1004.33|1001.53|1004.58|1001.78|1004.33|1001.53|0
1655864100000|2022-06-22 02:15:00|1004.58|1001.78|1004.58|1001.78|1004.58|1001.78|1004.46|1001.66|0
1655864110000|2022-06-22 02:15:10|1004.82|1002.02|1004.7|1001.9|1004.82|1002.02|1004.58|1001.78|0
1655864120000|2022-06-22 02:15:20|1004.58|1001.78|1005.07|1002.27|1005.07|1002.27|1004.58|1001.78|0
1655864130000|2022-06-22 02:15:30|1005.32|1002.52|1005.2|1002.4|1005.32|1002.52|1005.2|1002.4|0
1655864140000|2022-06-22 02:15:40|1005.32|1002.52|1005.32|1002.52|1005.32|1002.52|1005.07|1002.27|0
1655864150000|2022-06-22 02:15:50|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|1005.07|1002.27|0
1655864160000|2022-06-22 02:16:00|1005.32|1002.52|1005.57|1002.77|1005.57|1002.77|1005.32|1002.52|0
1655864170000|2022-06-22 02:16:10|1005.32|1002.52|1005.32|1002.52|1005.32|1002.52|1005.32|1002.52|0
1655864180000|2022-06-22 02:16:20|1004.82|1002.02|1005.07|1002.27|1005.07|1002.27|1004.82|1002.02|0
1655864190000|2022-06-22 02:16:30|1004.82|1002.02|1004.82|1002.02|1005.07|1002.27|1004.82|1002.02|0
1655864200000|2022-06-22 02:16:40|1004.7|1001.9|1004.82|1002.02|1004.82|1002.02|1004.58|1001.78|0
1655864230000|2022-06-22 02:17:10|1004.58|1001.78|1004.58|1001.78|1004.58|1001.78|1004.58|1001.78|0
1655864240000|2022-06-22 02:17:20|1004.46|1001.66|1004.58|1001.78|1004.58|1001.78|1004.46|1001.66|0
1655864250000|2022-06-22 02:17:30|1004.82|1002.02|1004.82|1002.02|1004.82|1002.02|1004.82|1002.02|0
1655864260000|2022-06-22 02:17:40|1004.95|1002.15|1005.07|1002.27|1005.07|1002.27|1004.95|1002.15|0
1655864270000|2022-06-22 02:17:50|1005.2|1002.4|1005.2|1002.4|1005.2|1002.4|1005.2|1002.4|0
1655864280000|2022-06-22 02:18:00|1005.57|1002.77|1005.57|1002.77|1005.57|1002.77|1005.32|1002.52|0
1655864290000|2022-06-22 02:18:10|1005.45|1002.65|1005.45|1002.65|1005.45|1002.65|1005.32|1002.52|0
1655864300000|2022-06-22 02:18:20|1005.32|1002.52|1005.32|1002.52|1005.57|1002.77|1005.32|1002.52|0
1655864320000|2022-06-22 02:18:40|1005.57|1002.77|1006.56|1003.76|1006.56|1003.76|1005.32|1002.52|0
1655864330000|2022-06-22 02:18:50|1006.69|1003.89|1006.69|1003.89|1006.81|1004.01|1006.69|1003.89|0
1655864340000|2022-06-22 02:19:00|1006.81|1004.01|1006.56|1003.76|1006.81|1004.01|1006.56|1003.76|0
1655864350000|2022-06-22 02:19:10|1006.44|1003.64|1006.56|1003.76|1006.56|1003.76|1006.44|1003.64|0
1655864360000|2022-06-22 02:19:20|1006.44|1003.64|1006.56|1003.76|1006.56|1003.76|1006.31|1003.51|0
1655864370000|2022-06-22 02:19:30|1006.81|1004.01|1006.81|1004.01|1006.81|1004.01|1006.81|1004.01|0
1655864380000|2022-06-22 02:19:40|1006.69|1003.89|1007.06|1004.26|1007.06|1004.26|1006.56|1003.76|0
1655864390000|2022-06-22 02:19:50|1007.8|1005|1007.68|1004.88|1007.8|1005|1007.68|1004.88|0
1655864400000|2022-06-22 02:20:00|1007.55|1004.75|1006.94|1004.14|1007.55|1004.75|1006.94|1004.14|0
1655864410000|2022-06-22 02:20:10|1006.81|1004.01|1006.94|1004.14|1006.94|1004.14|1006.81|1004.01|0
1655864420000|2022-06-22 02:20:20|1007.06|1004.26|1007.06|1004.26|1007.06|1004.26|1007.06|1004.26|0
1655864430000|2022-06-22 02:20:30|1007.19|1004.39|1006.94|1004.14|1007.19|1004.39|1006.81|1004.01|0
1655864440000|2022-06-22 02:20:40|1006.81|1004.01|1006.81|1004.01|1006.94|1004.14|1006.81|1004.01|0
1655864450000|2022-06-22 02:20:50|1007.06|1004.26|1007.06|1004.26|1007.06|1004.26|1007.06|1004.26|0
1655864460000|2022-06-22 02:21:00|1007.19|1004.39|1007.31|1004.51|1007.31|1004.51|1007.19|1004.39|0
1655864470000|2022-06-22 02:21:10|1007.43|1004.63|1007.55|1004.75|1007.55|1004.75|1007.43|1004.63|0
1655864480000|2022-06-22 02:21:20|1007.68|1004.88|1007.55|1004.75|1007.68|1004.88|1007.55|1004.75|0
1655864490000|2022-06-22 02:21:30|1007.8|1005|1007.31|1004.51|1007.8|1005|1007.31|1004.51|0
1655864510000|2022-06-22 02:21:50|1007.06|1004.26|1007.8|1005|1007.8|1005|1007.06|1004.26|0
1655864520000|2022-06-22 02:22:00|1008.3|1005.5|1008.18|1005.38|1008.3|1005.5|1008.18|1005.38|0
1655864530000|2022-06-22 02:22:10|1008.55|1005.75|1009.29|1006.49|1009.29|1006.49|1008.55|1005.75|0
1655864540000|2022-06-22 02:22:20|1009.54|1006.74|1009.29|1006.49|1009.54|1006.74|1009.29|1006.49|0
1655864550000|2022-06-22 02:22:30|1009.17|1006.37|1009.04|1006.24|1009.17|1006.37|1008.8|1006|0
1655864560000|2022-06-22 02:22:40|1008.8|1006|1008.68|1005.88|1008.8|1006|1008.68|1005.88|0
1655864570000|2022-06-22 02:22:50|1008.55|1005.75|1008.3|1005.5|1008.68|1005.88|1008.3|1005.5|0
1655864600000|2022-06-22 02:23:20|1008.8|1006|1008.8|1006|1008.8|1006|1008.8|1006|0
1655864610000|2022-06-22 02:23:30|1008.92|1006.12|1008.8|1006|1008.92|1006.12|1008.8|1006|0
1655864620000|2022-06-22 02:23:40|1008.92|1006.12|1008.92|1006.12|1008.92|1006.12|1008.92|1006.12|0
1655864630000|2022-06-22 02:23:50|1008.8|1006|1009.04|1006.24|1009.04|1006.24|1008.8|1006|0
1655864650000|2022-06-22 02:24:10|1009.17|1006.37|1009.79|1006.99|1009.79|1006.99|1009.17|1006.37|0
1655864660000|2022-06-22 02:24:20|1009.54|1006.74|1009.54|1006.74|1009.54|1006.74|1009.54|1006.74|0
1655864670000|2022-06-22 02:24:30|1009.17|1006.37|1009.04|1006.24|1009.17|1006.37|1009.04|1006.24|0
1655864680000|2022-06-22 02:24:40|1009.17|1006.37|1009.04|1006.24|1009.29|1006.49|1009.04|1006.24|0
1655864690000|2022-06-22 02:24:50|1008.92|1006.12|1008.8|1006|1009.04|1006.24|1008.8|1006|0
1655864700000|2022-06-22 02:25:00|1008.68|1005.88|1008.68|1005.88|1008.8|1006|1008.68|1005.88|0
1655864710000|2022-06-22 02:25:10|1008.8|1006|1008.8|1006|1008.8|1006|1008.8|1006|0
1655864720000|2022-06-22 02:25:20|1009.04|1006.24|1009.04|1006.24|1009.04|1006.24|1009.04|1006.24|0
1655864730000|2022-06-22 02:25:30|1009.29|1006.49|1009.29|1006.49|1009.29|1006.49|1009.29|1006.49|0
1655864750000|2022-06-22 02:25:50|1009.79|1006.99|1009.54|1006.74|1009.79|1006.99|1009.54|1006.74|0
1655864760000|2022-06-22 02:26:00|1009.67|1006.87|1009.54|1006.74|1009.67|1006.87|1009.54|1006.74|0
1655864770000|2022-06-22 02:26:10|1009.42|1006.62|1008.92|1006.12|1009.42|1006.62|1008.92|1006.12|0
1655864780000|2022-06-22 02:26:20|1009.04|1006.24|1008.8|1006|1009.04|1006.24|1008.8|1006|0
1655864790000|2022-06-22 02:26:30|1008.92|1006.12|1008.8|1006|1008.92|1006.12|1008.8|1006|0
1655864800000|2022-06-22 02:26:40|1008.68|1005.88|1008.68|1005.88|1008.68|1005.88|1008.68|1005.88|0
1655864810000|2022-06-22 02:26:50|1008.8|1006|1008.8|1006|1008.8|1006|1008.8|1006|0
1655864820000|2022-06-22 02:27:00|1008.92|1006.12|1008.8|1006|1008.92|1006.12|1008.8|1006|0
1655864840000|2022-06-22 02:27:20|1008.68|1005.88|1008.68|1005.88|1008.68|1005.88|1008.68|1005.88|0
1655864850000|2022-06-22 02:27:30|1008.8|1006|1008.3|1005.5|1008.8|1006|1008.3|1005.5|0
1655864860000|2022-06-22 02:27:40|1008.43|1005.63|1008.43|1005.63|1008.43|1005.63|1008.43|1005.63|0
1655864870000|2022-06-22 02:27:50|1008.3|1005.5|1008.55|1005.75|1008.68|1005.88|1008.3|1005.5|0
1655864880000|2022-06-22 02:28:00|1008.43|1005.63|1008.43|1005.63|1008.43|1005.63|1008.43|1005.63|0
1655864890000|2022-06-22 02:28:10|1008.3|1005.5|1008.3|1005.5|1008.3|1005.5|1008.3|1005.5|0
1655864930000|2022-06-22 02:28:50|1008.55|1005.75|1008.8|1006|1008.8|1006|1008.55|1005.75|0
1655864950000|2022-06-22 02:29:10|1008.92|1006.12|1009.04|1006.24|1009.04|1006.24|1008.92|1006.12|0
1655864970000|2022-06-22 02:29:30|1008.8|1006|1008.92|1006.12|1009.04|1006.24|1008.8|1006|0
1655864980000|2022-06-22 02:29:40|1009.04|1006.24|1008.8|1006|1009.04|1006.24|1008.8|1006|0
1655864990000|2022-06-22 02:29:50|1008.68|1005.88|1008.68|1005.88|1008.68|1005.88|1008.68|1005.88|0
1655865000000|2022-06-22 02:30:00|1008.8|1006|1008.8|1006|1008.8|1006|1008.8|1006|0
1655865010000|2022-06-22 02:30:10|1008.55|1005.75|1008.55|1005.75|1008.8|1006|1008.55|1005.75|0
1655865050000|2022-06-22 02:30:50|1008.43|1005.63|1008.43|1005.63|1008.43|1005.63|1008.3|1005.5|0
1655865060000|2022-06-22 02:31:00|1008.55|1005.75|1008.3|1005.5|1008.55|1005.75|1008.3|1005.5|0
1655865070000|2022-06-22 02:31:10|1008.43|1005.63|1008.55|1005.75|1008.55|1005.75|1008.43|1005.63|0
1655865080000|2022-06-22 02:31:20|1008.8|1006|1009.04|1006.24|1009.04|1006.24|1008.8|1006|0
1655865090000|2022-06-22 02:31:30|1008.8|1006|1008.8|1006|1008.8|1006|1008.8|1006|0
1655865110000|2022-06-22 02:31:50|1008.55|1005.75|1008.55|1005.75|1008.55|1005.75|1008.55|1005.75|0
1655865120000|2022-06-22 02:32:00|1008.92|1006.12|1009.04|1006.24|1009.04|1006.24|1008.8|1006|0
1655865130000|2022-06-22 02:32:10|1008.8|1006|1008.8|1006|1008.8|1006|1008.8|1006|0
1655865140000|2022-06-22 02:32:20|1008.68|1005.88|1008.55|1005.75|1008.68|1005.88|1008.55|1005.75|0
1655865150000|2022-06-22 02:32:30|1008.43|1005.63|1008.3|1005.5|1008.55|1005.75|1008.3|1005.5|0
1655865160000|2022-06-22 02:32:40|1008.43|1005.63|1008.3|1005.5|1008.43|1005.63|1008.3|1005.5|0
1655865180000|2022-06-22 02:33:00|1008.55|1005.75|1008.43|1005.63|1008.55|1005.75|1008.43|1005.63|0
1655865190000|2022-06-22 02:33:10|1008.55|1005.75|1008.55|1005.75|1008.55|1005.75|1008.55|1005.75|0
1655865230000|2022-06-22 02:33:50|1008.3|1005.5|1008.3|1005.5|1008.3|1005.5|1008.3|1005.5|0
1655865240000|2022-06-22 02:34:00|1008.55|1005.75|1008.55|1005.75|1008.55|1005.75|1008.55|1005.75|0
1655865260000|2022-06-22 02:34:20|1008.3|1005.5|1008.55|1005.75|1008.55|1005.75|1008.3|1005.5|0
1655865270000|2022-06-22 02:34:30|1008.3|1005.5|1008.3|1005.5|1008.43|1005.63|1008.3|1005.5|0
1655865300000|2022-06-22 02:35:00|1008.55|1005.75|1008.55|1005.75|1008.55|1005.75|1008.55|1005.75|0
1655865310000|2022-06-22 02:35:10|1008.3|1005.5|1008.3|1005.5|1008.3|1005.5|1008.3|1005.5|0
1655865320000|2022-06-22 02:35:20|1007.06|1004.26|1007.06|1004.26|1007.06|1004.26|1006.81|1004.01|0
1655865330000|2022-06-22 02:35:30|1006.81|1004.01|1006.31|1003.51|1006.81|1004.01|1006.31|1003.51|0
1655865340000|2022-06-22 02:35:40|1006.56|1003.76|1006.81|1004.01|1006.81|1004.01|1006.56|1003.76|0
1655865350000|2022-06-22 02:35:50|1006.94|1004.14|1007.06|1004.26|1007.06|1004.26|1006.94|1004.14|0
1655865360000|2022-06-22 02:36:00|1007.31|1004.51|1007.55|1004.75|1007.55|1004.75|1007.19|1004.39|0
1655865370000|2022-06-22 02:36:10|1007.8|1005|1007.8|1005|1007.8|1005|1007.8|1005|0
1655865390000|2022-06-22 02:36:30|1008.05|1005.25|1008.3|1005.5|1008.55|1005.75|1008.05|1005.25|0
1655865400000|2022-06-22 02:36:40|1008.05|1005.25|1008.18|1005.38|1008.3|1005.5|1008.05|1005.25|0
1655865410000|2022-06-22 02:36:50|1008.3|1005.5|1008.05|1005.25|1008.3|1005.5|1008.05|1005.25|0
1655865420000|2022-06-22 02:37:00|1007.8|1005|1007.8|1005|1008.18|1005.38|1007.8|1005|0
1655865430000|2022-06-22 02:37:10|1007.68|1004.88|1007.55|1004.75|1007.68|1004.88|1007.55|1004.75|0
1655865440000|2022-06-22 02:37:20|1007.31|1004.51|1007.19|1004.39|1007.31|1004.51|1007.06|1004.26|0
1655865450000|2022-06-22 02:37:30|1007.31|1004.51|1007.19|1004.39|1007.31|1004.51|1007.19|1004.39|0
1655865460000|2022-06-22 02:37:40|1007.31|1004.51|1007.68|1004.88|1008.3|1005.5|1007.31|1004.51|0
1655865470000|2022-06-22 02:37:50|1007.55|1004.75|1007.68|1004.88|1007.68|1004.88|1007.55|1004.75|0
1655865480000|2022-06-22 02:38:00|1007.93|1005.13|1007.93|1005.13|1008.05|1005.25|1007.93|1005.13|0
1655865490000|2022-06-22 02:38:10|1007.8|1005|1007.93|1005.13|1007.93|1005.13|1007.8|1005|0
1655865500000|2022-06-22 02:38:20|1007.8|1005|1007.93|1005.13|1007.93|1005.13|1007.8|1005|0
1655865510000|2022-06-22 02:38:30|1007.8|1005|1008.05|1005.25|1008.05|1005.25|1007.8|1005|0
1655865520000|2022-06-22 02:38:40|1008.3|1005.5|1008.3|1005.5|1008.3|1005.5|1008.3|1005.5|0
1655865540000|2022-06-22 02:39:00|1008.55|1005.75|1009.04|1006.24|1009.04|1006.24|1008.55|1005.75|0
1655865550000|2022-06-22 02:39:10|1008.92|1006.12|1008.92|1006.12|1008.92|1006.12|1008.92|1006.12|0
1655865560000|2022-06-22 02:39:20|1009.04|1006.24|1008.79|1005.99|1009.04|1006.24|1008.79|1005.99|0
1655865570000|2022-06-22 02:39:30|1008.68|1005.88|1008.68|1005.88|1008.68|1005.88|1008.55|1005.75|0
1655865580000|2022-06-22 02:39:40|1008.55|1005.75|1008.18|1005.38|1008.55|1005.75|1008.18|1005.38|0
1655865590000|2022-06-22 02:39:50|1008.43|1005.63|1008.55|1005.75|1008.55|1005.75|1008.43|1005.63|0
1655865600000|2022-06-22 02:40:00|1008.79|1005.99|1008.68|1005.88|1008.79|1005.99|1008.55|1005.75|0
1655865610000|2022-06-22 02:40:10|1008.55|1005.75|1008.43|1005.63|1008.55|1005.75|1008.3|1005.5|0
1655865620000|2022-06-22 02:40:20|1008.3|1005.5|1007.8|1005|1008.3|1005.5|1007.8|1005|0
1655865630000|2022-06-22 02:40:30|1008.05|1005.25|1008.05|1005.25|1008.3|1005.5|1008.05|1005.25|0
1655865640000|2022-06-22 02:40:40|1007.93|1005.13|1007.93|1005.13|1007.93|1005.13|1007.93|1005.13|0
1655865650000|2022-06-22 02:40:50|1007.8|1005|1008.55|1005.75|1008.55|1005.75|1007.8|1005|0
1655865660000|2022-06-22 02:41:00|1008.43|1005.63|1008.55|1005.75|1008.68|1005.88|1008.43|1005.63|0
1655865690000|2022-06-22 02:41:30|1009.04|1006.24|1009.04|1006.24|1009.04|1006.24|1009.04|1006.24|0
1655865700000|2022-06-22 02:41:40|1009.17|1006.37|1009.04|1006.24|1009.17|1006.37|1009.04|1006.24|0
1655865710000|2022-06-22 02:41:50|1008.92|1006.12|1008.79|1005.99|1008.92|1006.12|1008.79|1005.99|0
1655865720000|2022-06-22 02:42:00|1008.92|1006.12|1009.29|1006.49|1009.29|1006.49|1008.92|1006.12|0
1655865730000|2022-06-22 02:42:10|1009.17|1006.37|1009.04|1006.24|1009.17|1006.37|1009.04|1006.24|0
1655865740000|2022-06-22 02:42:20|1009.29|1006.49|1010.28|1007.48|1010.28|1007.48|1009.29|1006.49|0
1655865750000|2022-06-22 02:42:30|1010.78|1007.98|1010.53|1007.73|1010.78|1007.98|1010.53|1007.73|0
1655865760000|2022-06-22 02:42:40|1010.66|1007.86|1011.03|1008.23|1011.03|1008.23|1010.66|1007.86|0
1655865770000|2022-06-22 02:42:50|1010.78|1007.98|1010.53|1007.73|1010.78|1007.98|1010.53|1007.73|0
1655865780000|2022-06-22 02:43:00|1010.66|1007.86|1010.53|1007.73|1010.66|1007.86|1010.53|1007.73|0
1655865790000|2022-06-22 02:43:10|1010.66|1007.86|1011.03|1008.23|1011.03|1008.23|1010.66|1007.86|0
1655865800000|2022-06-22 02:43:20|1011.16|1008.36|1011.77|1008.97|1011.77|1008.97|1011.03|1008.23|0
1655865810000|2022-06-22 02:43:30|1012.02|1009.22|1011.77|1008.97|1012.02|1009.22|1011.77|1008.97|0
1655865820000|2022-06-22 02:43:40|1011.53|1008.73|1012.02|1009.22|1012.02|1009.22|1011.53|1008.73|0
1655865830000|2022-06-22 02:43:50|1012.27|1009.47|1012.02|1009.22|1012.27|1009.47|1012.02|1009.22|0
1655865840000|2022-06-22 02:44:00|1011.77|1008.97|1012.02|1009.22|1012.02|1009.22|1011.77|1008.97|0
1655865850000|2022-06-22 02:44:10|1011.77|1008.97|1011.77|1008.97|1012.02|1009.22|1011.77|1008.97|0
1655865870000|2022-06-22 02:44:30|1011.53|1008.73|1011.53|1008.73|1011.53|1008.73|1011.41|1008.61|0
1655865880000|2022-06-22 02:44:40|1011.77|1008.97|1011.77|1008.97|1011.77|1008.97|1011.77|1008.97|0
1655865890000|2022-06-22 02:44:50|1012.02|1009.22|1012.02|1009.22|1012.02|1009.22|1012.02|1009.22|0
1655865900000|2022-06-22 02:45:00|1012.52|1009.72|1013.02|1010.22|1013.02|1010.22|1012.4|1009.6|0
1655865910000|2022-06-22 02:45:10|1012.9|1010.1|1013.26|1010.46|1013.26|1010.46|1012.9|1010.1|0
1655865920000|2022-06-22 02:45:20|1013.02|1010.22|1012.9|1010.1|1013.02|1010.22|1012.9|1010.1|0
1655865930000|2022-06-22 02:45:30|1012.77|1009.97|1013.26|1010.46|1013.26|1010.46|1012.77|1009.97|0
1655865960000|2022-06-22 02:46:00|1013.15|1010.35|1013.02|1010.22|1013.15|1010.35|1012.77|1009.97|0
1655865970000|2022-06-22 02:46:10|1012.9|1010.1|1013.02|1010.22|1013.02|1010.22|1012.77|1009.97|0
1655865980000|2022-06-22 02:46:20|1012.77|1009.97|1012.77|1009.97|1012.77|1009.97|1012.52|1009.72|0
1655865990000|2022-06-22 02:46:30|1013.02|1010.22|1012.77|1009.97|1013.02|1010.22|1012.77|1009.97|0
1655866000000|2022-06-22 02:46:40|1012.65|1009.85|1012.77|1009.97|1012.77|1009.97|1012.65|1009.85|0
1655866010000|2022-06-22 02:46:50|1012.52|1009.72|1012.52|1009.72|1012.77|1009.97|1012.52|1009.72|0
1655866020000|2022-06-22 02:47:00|1012.65|1009.85|1013.26|1010.46|1013.26|1010.46|1012.65|1009.85|0
1655866030000|2022-06-22 02:47:10|1013.51|1010.71|1013.51|1010.71|1013.51|1010.71|1013.51|1010.71|0
1655866040000|2022-06-22 02:47:20|1013.76|1010.96|1013.02|1010.22|1013.76|1010.96|1013.02|1010.22|0
1655866050000|2022-06-22 02:47:30|1013.26|1010.46|1013.51|1010.71|1013.51|1010.71|1013.26|1010.46|0
1655866070000|2022-06-22 02:47:50|1013.76|1010.96|1013.51|1010.71|1013.76|1010.96|1013.51|1010.71|0
1655866080000|2022-06-22 02:48:00|1013.26|1010.46|1013.26|1010.46|1013.26|1010.46|1013.26|1010.46|0
1655866090000|2022-06-22 02:48:10|1013.14|1010.34|1013.26|1010.46|1013.26|1010.46|1013.02|1010.22|0
1655866100000|2022-06-22 02:48:20|1013.14|1010.34|1013.14|1010.34|1013.14|1010.34|1013.14|1010.34|0
1655866110000|2022-06-22 02:48:30|1013.02|1010.22|1013.02|1010.22|1013.26|1010.46|1013.02|1010.22|0
1655866120000|2022-06-22 02:48:40|1013.14|1010.34|1013.51|1010.71|1013.51|1010.71|1013.14|1010.34|0
1655866130000|2022-06-22 02:48:50|1013.64|1010.84|1013.51|1010.71|1013.64|1010.84|1013.51|1010.71|0
1655866140000|2022-06-22 02:49:00|1013.26|1010.46|1013.39|1010.59|1013.51|1010.71|1013.26|1010.46|0
1655866150000|2022-06-22 02:49:10|1013.51|1010.71|1013.51|1010.71|1013.51|1010.71|1013.51|1010.71|0
1655866160000|2022-06-22 02:49:20|1013.64|1010.84|1013.51|1010.71|1013.76|1010.96|1013.51|1010.71|0
1655866170000|2022-06-22 02:49:30|1013.76|1010.96|1014.01|1011.21|1014.01|1011.21|1013.76|1010.96|0
1655866180000|2022-06-22 02:49:40|1014.26|1011.46|1015.25|1012.45|1015.25|1012.45|1014.26|1011.46|0
1655866190000|2022-06-22 02:49:50|1015.5|1012.7|1015.5|1012.7|1015.5|1012.7|1015.5|1012.7|0
1655866200000|2022-06-22 02:50:00|1015.25|1012.45|1014.51|1011.71|1015.25|1012.45|1014.51|1011.71|0
1655866210000|2022-06-22 02:50:10|1014.88|1012.08|1015|1012.2|1015|1012.2|1014.88|1012.08|0
1655866220000|2022-06-22 02:50:20|1014.75|1011.95|1015|1012.2|1015|1012.2|1014.75|1011.95|0
1655866230000|2022-06-22 02:50:30|1014.75|1011.95|1015.25|1012.45|1015.25|1012.45|1014.75|1011.95|0
1655866240000|2022-06-22 02:50:40|1015.5|1012.7|1015.75|1012.95|1015.75|1012.95|1015.5|1012.7|0
1655866250000|2022-06-22 02:50:50|1015.88|1013.08|1016|1013.2|1016|1013.2|1015.88|1013.08|0
1655866260000|2022-06-22 02:51:00|1015.88|1013.08|1015.75|1012.95|1015.88|1013.08|1015.75|1012.95|0
1655866270000|2022-06-22 02:51:10|1016|1013.2|1016.24|1013.44|1016.24|1013.44|1016|1013.2|0
1655866280000|2022-06-22 02:51:20|1016|1013.2|1016|1013.2|1016.24|1013.44|1016|1013.2|0
1655866290000|2022-06-22 02:51:30|1016.49|1013.69|1016.74|1013.94|1016.74|1013.94|1016.49|1013.69|0
1655866300000|2022-06-22 02:51:40|1016.49|1013.69|1016.24|1013.44|1016.49|1013.69|1016.24|1013.44|0
1655866310000|2022-06-22 02:51:50|1016.13|1013.33|1016|1013.2|1016.24|1013.44|1016|1013.2|0
1655866320000|2022-06-22 02:52:00|1016.13|1013.33|1016|1013.2|1016.24|1013.44|1015.75|1012.95|0
1655866350000|2022-06-22 02:52:30|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|0
1655866360000|2022-06-22 02:52:40|1016.24|1013.44|1016.49|1013.69|1016.49|1013.69|1016.24|1013.44|0
1655866370000|2022-06-22 02:52:50|1016.37|1013.57|1016.49|1013.69|1016.49|1013.69|1016.24|1013.44|0
1655866380000|2022-06-22 02:53:00|1016.37|1013.57|1016.24|1013.44|1016.37|1013.57|1016|1013.2|0
1655866390000|2022-06-22 02:53:10|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|0
1655866400000|2022-06-22 02:53:20|1016.37|1013.57|1016|1013.2|1016.37|1013.57|1016|1013.2|0
1655866410000|2022-06-22 02:53:30|1016.24|1013.44|1016.24|1013.44|1016.24|1013.44|1016.24|1013.44|0
1655866420000|2022-06-22 02:53:40|1016|1013.2|1016|1013.2|1016|1013.2|1016|1013.2|0
1655866430000|2022-06-22 02:53:50|1015.88|1013.08|1016.24|1013.44|1016.24|1013.44|1015.88|1013.08|0
1655866440000|2022-06-22 02:54:00|1015.88|1013.08|1015.38|1012.58|1015.88|1013.08|1015.38|1012.58|0
1655866450000|2022-06-22 02:54:10|1015.25|1012.45|1015.25|1012.45|1015.5|1012.7|1015.25|1012.45|0
1655866460000|2022-06-22 02:54:20|1015.5|1012.7|1015.5|1012.7|1015.5|1012.7|1015.25|1012.45|0
1655866470000|2022-06-22 02:54:30|1015.38|1012.58|1015.5|1012.7|1015.5|1012.7|1015.38|1012.58|0
1655866480000|2022-06-22 02:54:40|1015.25|1012.45|1015.5|1012.7|1015.5|1012.7|1015.25|1012.45|0
1655866490000|2022-06-22 02:54:50|1015.25|1012.45|1015.25|1012.45|1015.25|1012.45|1015.25|1012.45|0
1655866500000|2022-06-22 02:55:00|1015.5|1012.7|1015.75|1012.95|1015.75|1012.95|1015.5|1012.7|0
1655866510000|2022-06-22 02:55:10|1015.63|1012.83|1015.5|1012.7|1015.63|1012.83|1015.5|1012.7|0
1655866520000|2022-06-22 02:55:20|1015.75|1012.95|1015.25|1012.45|1015.75|1012.95|1015.25|1012.45|0
1655866530000|2022-06-22 02:55:30|1015.13|1012.33|1015.13|1012.33|1015.13|1012.33|1015.13|1012.33|0
1655866540000|2022-06-22 02:55:40|1015|1012.2|1015|1012.2|1015.25|1012.45|1015|1012.2|0
1655866550000|2022-06-22 02:55:50|1015.25|1012.45|1015.38|1012.58|1015.5|1012.7|1015.25|1012.45|0
1655866560000|2022-06-22 02:56:00|1016|1013.2|1016.24|1013.44|1016.24|1013.44|1016|1013.2|0
1655866570000|2022-06-22 02:56:10|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|1016.24|1013.44|0
1655866580000|2022-06-22 02:56:20|1016.74|1013.94|1016.24|1013.44|1016.74|1013.94|1016.24|1013.44|0
1655866590000|2022-06-22 02:56:30|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|0
1655866600000|2022-06-22 02:56:40|1016.24|1013.44|1016.24|1013.44|1016.24|1013.44|1016.24|1013.44|0
1655866610000|2022-06-22 02:56:50|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|0
1655866620000|2022-06-22 02:57:00|1016.24|1013.44|1016.74|1013.94|1016.74|1013.94|1016.24|1013.44|0
1655866630000|2022-06-22 02:57:10|1016.49|1013.69|1016.24|1013.44|1016.49|1013.69|1016.24|1013.44|0
1655866640000|2022-06-22 02:57:20|1016.37|1013.57|1016.49|1013.69|1016.49|1013.69|1016.37|1013.57|0
1655866650000|2022-06-22 02:57:30|1016.24|1013.44|1016.74|1013.94|1016.74|1013.94|1016.24|1013.44|0
1655866680000|2022-06-22 02:58:00|1017.73|1014.93|1018.23|1015.43|1018.23|1015.43|1017.73|1014.93|0
1655866690000|2022-06-22 02:58:10|1018.48|1015.68|1018.23|1015.43|1018.48|1015.68|1018.23|1015.43|0
1655866700000|2022-06-22 02:58:20|1017.73|1014.93|1017.98|1015.18|1018.23|1015.43|1017.73|1014.93|0
1655866710000|2022-06-22 02:58:30|1018.23|1015.43|1018.11|1015.31|1018.23|1015.43|1018.11|1015.31|0
1655866720000|2022-06-22 02:58:40|1018.23|1015.43|1018.73|1015.93|1018.73|1015.93|1018.23|1015.43|0
1655866730000|2022-06-22 02:58:50|1018.61|1015.81|1018.73|1015.93|1018.73|1015.93|1018.61|1015.81|0
1655866740000|2022-06-22 02:59:00|1018.61|1015.81|1018.48|1015.68|1018.61|1015.81|1018.48|1015.68|0
1655866750000|2022-06-22 02:59:10|1018.23|1015.43|1018.23|1015.43|1018.23|1015.43|1018.23|1015.43|0
1655866760000|2022-06-22 02:59:20|1018.48|1015.68|1018.73|1015.93|1018.73|1015.93|1018.48|1015.68|0
1655866770000|2022-06-22 02:59:30|1018.61|1015.81|1018.48|1015.68|1018.61|1015.81|1018.48|1015.68|0
1655866780000|2022-06-22 02:59:40|1018.36|1015.56|1018.23|1015.43|1018.36|1015.56|1018.23|1015.43|0
1655866790000|2022-06-22 02:59:50|1018.48|1015.68|1018.73|1015.93|1018.73|1015.93|1018.48|1015.68|0
1655866800000|2022-06-22 03:00:00|1018.98|1016.18|1018.98|1016.18|1018.98|1016.18|1018.98|1016.18|0
1655866810000|2022-06-22 03:00:10|1018.73|1015.93|1019.22|1016.42|1019.22|1016.42|1018.73|1015.93|0
1655866820000|2022-06-22 03:00:20|1018.98|1016.18|1019.22|1016.42|1019.22|1016.42|1018.98|1016.18|0
1655866830000|2022-06-22 03:00:30|1019.11|1016.31|1018.98|1016.18|1019.11|1016.31|1018.98|1016.18|0
1655866840000|2022-06-22 03:00:40|1018.73|1015.93|1018.73|1015.93|1018.98|1016.18|1018.73|1015.93|0
1655866860000|2022-06-22 03:01:00|1018.86|1016.06|1018.98|1016.18|1018.98|1016.18|1018.86|1016.06|0
1655866870000|2022-06-22 03:01:10|1018.73|1015.93|1018.73|1015.93|1018.73|1015.93|1018.73|1015.93|0
1655866880000|2022-06-22 03:01:20|1018.48|1015.68|1018.23|1015.43|1018.48|1015.68|1018.23|1015.43|0
1655866890000|2022-06-22 03:01:30|1017.98|1015.18|1017.98|1015.18|1017.98|1015.18|1017.98|1015.18|0
1655866900000|2022-06-22 03:01:40|1018.23|1015.43|1017.98|1015.18|1018.23|1015.43|1017.98|1015.18|0
1655866910000|2022-06-22 03:01:50|1017.73|1014.93|1017.73|1014.93|1017.73|1014.93|1017.73|1014.93|0
1655866920000|2022-06-22 03:02:00|1017.49|1014.69|1017.24|1014.44|1017.49|1014.69|1017.24|1014.44|0
1655866930000|2022-06-22 03:02:10|1017.49|1014.69|1017.37|1014.57|1017.49|1014.69|1017.24|1014.44|0
1655866940000|2022-06-22 03:02:20|1017.24|1014.44|1017.12|1014.32|1017.24|1014.44|1016.99|1014.19|0
1655866950000|2022-06-22 03:02:30|1016.99|1014.19|1016.74|1013.94|1016.99|1014.19|1016.74|1013.94|0
1655866960000|2022-06-22 03:02:40|1016.49|1013.69|1016.74|1013.94|1016.74|1013.94|1016.49|1013.69|0
1655866970000|2022-06-22 03:02:50|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|1016.49|1013.69|0
1655866980000|2022-06-22 03:03:00|1016.62|1013.82|1016.74|1013.94|1016.74|1013.94|1016.49|1013.69|0
1655866990000|2022-06-22 03:03:10|1016.87|1014.07|1017.24|1014.44|1017.24|1014.44|1016.87|1014.07|0
1655867000000|2022-06-22 03:03:20|1017.37|1014.57|1017.24|1014.44|1017.37|1014.57|1017.24|1014.44|0
1655867010000|2022-06-22 03:03:30|1017.49|1014.69|1017.86|1015.06|1017.98|1015.18|1017.49|1014.69|0
1655867020000|2022-06-22 03:03:40|1017.73|1014.93|1017.73|1014.93|1017.73|1014.93|1017.49|1014.69|0
1655867030000|2022-06-22 03:03:50|1017.98|1015.18|1017.73|1014.93|1017.98|1015.18|1017.73|1014.93|0
1655867040000|2022-06-22 03:04:00|1017.49|1014.69|1017.49|1014.69|1017.73|1014.93|1017.49|1014.69|0
1655867050000|2022-06-22 03:04:10|1017.62|1014.82|1017.73|1014.93|1017.73|1014.93|1017.62|1014.82|0
1655867060000|2022-06-22 03:04:20|1017.49|1014.69|1017.62|1014.82|1017.62|1014.82|1017.49|1014.69|0
1655867070000|2022-06-22 03:04:30|1018.11|1015.31|1018.48|1015.68|1018.48|1015.68|1018.11|1015.31|0
1655867080000|2022-06-22 03:04:40|1018.73|1015.93|1018.73|1015.93|1018.73|1015.93|1018.48|1015.68|0
1655867090000|2022-06-22 03:04:50|1018.98|1016.18|1018.86|1016.06|1018.98|1016.18|1018.73|1015.93|0
1655867100000|2022-06-22 03:05:00|1018.73|1015.93|1018.73|1015.93|1018.73|1015.93|1018.61|1015.81|0
1655867110000|2022-06-22 03:05:10|1018.48|1015.68|1018.23|1015.43|1018.48|1015.68|1018.23|1015.43|0
1655867120000|2022-06-22 03:05:20|1017.98|1015.18|1017.98|1015.18|1017.98|1015.18|1017.98|1015.18|0
1655867130000|2022-06-22 03:05:30|1017.73|1014.93|1017.86|1015.06|1017.98|1015.18|1017.73|1014.93|0
1655867140000|2022-06-22 03:05:40|1017.98|1015.18|1017.86|1015.06|1017.98|1015.18|1017.86|1015.06|0
1655867150000|2022-06-22 03:05:50|1017.73|1014.93|1017.73|1014.93|1017.73|1014.93|1017.62|1014.82|0
1655867160000|2022-06-22 03:06:00|1017.62|1014.82|1018.23|1015.43|1018.48|1015.68|1017.62|1014.82|0
1655867170000|2022-06-22 03:06:10|1018.36|1015.56|1018.36|1015.56|1018.36|1015.56|1018.36|1015.56|0
1655867180000|2022-06-22 03:06:20|1018.48|1015.68|1017.98|1015.18|1018.48|1015.68|1017.98|1015.18|0
1655867190000|2022-06-22 03:06:30|1017.86|1015.06|1017.73|1014.93|1017.86|1015.06|1017.73|1014.93|0
1655867200000|2022-06-22 03:06:40|1017.86|1015.06|1017.86|1015.06|1017.98|1015.18|1017.86|1015.06|0
1655867210000|2022-06-22 03:06:50|1017.73|1014.93|1018.23|1015.43|1018.23|1015.43|1017.73|1014.93|0
1655867220000|2022-06-22 03:07:00|1018.36|1015.56|1018.61|1015.81|1018.61|1015.81|1018.36|1015.56|0
1655867230000|2022-06-22 03:07:10|1018.23|1015.43|1018.23|1015.43|1018.23|1015.43|1018.23|1015.43|0
1655867240000|2022-06-22 03:07:20|1018.36|1015.56|1018.23|1015.43|1018.48|1015.68|1018.23|1015.43|0
1655867250000|2022-06-22 03:07:30|1018.48|1015.68|1018.86|1016.06|1018.86|1016.06|1018.48|1015.68|0
1655867260000|2022-06-22 03:07:40|1018.73|1015.93|1018.48|1015.68|1018.73|1015.93|1018.48|1015.68|0
1655867270000|2022-06-22 03:07:50|1018.73|1015.93|1018.73|1015.93|1018.73|1015.93|1018.61|1015.81|0
1655867280000|2022-06-22 03:08:00|1018.98|1016.18|1019.11|1016.31|1019.11|1016.31|1018.98|1016.18|0
1655867290000|2022-06-22 03:08:10|1019.22|1016.42|1019.47|1016.67|1019.47|1016.67|1019.22|1016.42|0
1655867300000|2022-06-22 03:08:20|1019.35|1016.55|1019.47|1016.67|1019.47|1016.67|1019.35|1016.55|0
1655867310000|2022-06-22 03:08:30|1019.6|1016.8|1019.47|1016.67|1019.72|1016.92|1019.47|1016.67|0
1655867320000|2022-06-22 03:08:40|1019.6|1016.8|1019.72|1016.92|1019.97|1017.17|1019.6|1016.8|0
1655867330000|2022-06-22 03:08:50|1019.6|1016.8|1019.6|1016.8|1019.6|1016.8|1019.47|1016.67|0
1655867340000|2022-06-22 03:09:00|1019.72|1016.92|1019.6|1016.8|1019.72|1016.92|1019.6|1016.8|0
1655867350000|2022-06-22 03:09:10|1019.47|1016.67|1019.6|1016.8|1019.6|1016.8|1019.47|1016.67|0
1655867360000|2022-06-22 03:09:20|1019.47|1016.67|1019.72|1016.92|1019.72|1016.92|1019.47|1016.67|0
1655867370000|2022-06-22 03:09:30|1019.85|1017.05|1019.47|1016.67|1019.85|1017.05|1019.47|1016.67|0
1655867380000|2022-06-22 03:09:40|1019.72|1016.92|1019.72|1016.92|1019.72|1016.92|1019.72|1016.92|0
1655867390000|2022-06-22 03:09:50|1019.97|1017.17|1020.47|1017.67|1020.47|1017.67|1019.97|1017.17|0
1655867400000|2022-06-22 03:10:00|1020.22|1017.42|1020.47|1017.67|1020.47|1017.67|1020.22|1017.42|0
1655867410000|2022-06-22 03:10:10|1020.35|1017.55|1019.97|1017.17|1020.47|1017.67|1019.97|1017.17|0
1655867420000|2022-06-22 03:10:20|1020.22|1017.42|1020.47|1017.67|1020.47|1017.67|1020.22|1017.42|0
1655867430000|2022-06-22 03:10:30|1020.72|1017.92|1020.72|1017.92|1020.72|1017.92|1020.72|1017.92|0
1655867440000|2022-06-22 03:10:40|1020.47|1017.67|1020.47|1017.67|1020.6|1017.8|1020.47|1017.67|0
1655867450000|2022-06-22 03:10:50|1020.72|1017.92|1020.6|1017.8|1020.72|1017.92|1020.6|1017.8|0
1655867460000|2022-06-22 03:11:00|1020.72|1017.92|1020.22|1017.42|1020.72|1017.92|1020.22|1017.42|0
1655867470000|2022-06-22 03:11:10|1020.35|1017.55|1020.22|1017.42|1020.35|1017.55|1020.22|1017.42|0
1655867480000|2022-06-22 03:11:20|1020.35|1017.55|1020.72|1017.92|1020.72|1017.92|1020.35|1017.55|0
1655867490000|2022-06-22 03:11:30|1020.84|1018.04|1022.21|1019.41|1022.21|1019.41|1020.84|1018.04|0
1655867500000|2022-06-22 03:11:40|1021.96|1019.16|1021.71|1018.91|1021.96|1019.16|1021.46|1018.66|0
1655867510000|2022-06-22 03:11:50|1021.96|1019.16|1022.09|1019.29|1022.09|1019.29|1021.71|1018.91|0
1655867520000|2022-06-22 03:12:00|1022.21|1019.41|1022.21|1019.41|1022.21|1019.41|1022.21|1019.41|0
1655867530000|2022-06-22 03:12:10|1021.96|1019.16|1021.46|1018.66|1021.96|1019.16|1021.46|1018.66|0
1655867540000|2022-06-22 03:12:20|1020.99|1018.19|1020.87|1018.07|1020.99|1018.19|1020.74|1017.94|0
1655867550000|2022-06-22 03:12:30|1020.74|1017.94|1020.49|1017.69|1020.74|1017.94|1020.49|1017.69|0
1655867560000|2022-06-22 03:12:40|1020.74|1017.94|1020.99|1018.19|1020.99|1018.19|1020.49|1017.69|0
1655867570000|2022-06-22 03:12:50|1020.74|1017.94|1020.74|1017.94|1020.74|1017.94|1020.74|1017.94|0
1655867580000|2022-06-22 03:13:00|1020.87|1018.07|1020.74|1017.94|1020.87|1018.07|1020.74|1017.94|0
1655867590000|2022-06-22 03:13:10|1020.49|1017.69|1020.49|1017.69|1020.49|1017.69|1020.49|1017.69|0
1655867600000|2022-06-22 03:13:20|1020.37|1017.57|1020.24|1017.44|1020.37|1017.57|1020.24|1017.44|0
1655867610000|2022-06-22 03:13:30|1020.37|1017.57|1020.49|1017.69|1020.49|1017.69|1020.37|1017.57|0
1655867620000|2022-06-22 03:13:40|1020.74|1017.94|1021.12|1018.32|1021.12|1018.32|1020.74|1017.94|0
1655867630000|2022-06-22 03:13:50|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|1020.87|1018.07|0
1655867640000|2022-06-22 03:14:00|1021.24|1018.44|1021.12|1018.32|1021.49|1018.69|1021.12|1018.32|0
1655867650000|2022-06-22 03:14:10|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|0
1655867660000|2022-06-22 03:14:20|1020.87|1018.07|1020.49|1017.69|1020.87|1018.07|1020.49|1017.69|0
1655867670000|2022-06-22 03:14:30|1020.24|1017.44|1020|1017.2|1020.24|1017.44|1019.75|1016.95|0
1655867680000|2022-06-22 03:14:40|1019.75|1016.95|1019.75|1016.95|1020.24|1017.44|1019.75|1016.95|0
1655867700000|2022-06-22 03:15:00|1019.88|1017.08|1019.75|1016.95|1019.88|1017.08|1019.75|1016.95|0
1655867720000|2022-06-22 03:15:20|1019.63|1016.83|1019.25|1016.45|1019.63|1016.83|1019.25|1016.45|0
1655867730000|2022-06-22 03:15:30|1019|1016.2|1019|1016.2|1019.13|1016.33|1019|1016.2|0
1655867740000|2022-06-22 03:15:40|1019.25|1016.45|1020|1017.2|1020|1017.2|1019.25|1016.45|0
1655867750000|2022-06-22 03:15:50|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.63|1016.83|0
1655867760000|2022-06-22 03:16:00|1019.5|1016.7|1019.63|1016.83|1019.75|1016.95|1019.5|1016.7|0
1655867770000|2022-06-22 03:16:10|1020|1017.2|1020|1017.2|1020|1017.2|1020|1017.2|0
1655867780000|2022-06-22 03:16:20|1019.88|1017.08|1020.49|1017.69|1020.49|1017.69|1019.88|1017.08|0
1655867790000|2022-06-22 03:16:30|1020.37|1017.57|1020.49|1017.69|1020.49|1017.69|1020.37|1017.57|0
1655867810000|2022-06-22 03:16:50|1020.74|1017.94|1020.74|1017.94|1020.74|1017.94|1020.49|1017.69|0
1655867820000|2022-06-22 03:17:00|1020.49|1017.69|1020.74|1017.94|1020.74|1017.94|1020.24|1017.44|0
1655867830000|2022-06-22 03:17:10|1020.49|1017.69|1020.24|1017.44|1020.49|1017.69|1020.24|1017.44|0
1655867840000|2022-06-22 03:17:20|1019.75|1016.95|1019.38|1016.58|1019.75|1016.95|1019.38|1016.58|0
1655867850000|2022-06-22 03:17:30|1019.25|1016.45|1019.13|1016.33|1019.25|1016.45|1019|1016.2|0
1655867860000|2022-06-22 03:17:40|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|0
1655867870000|2022-06-22 03:17:50|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|0
1655867880000|2022-06-22 03:18:00|1019.63|1016.83|1019.75|1016.95|1019.75|1016.95|1019.63|1016.83|0
1655867890000|2022-06-22 03:18:10|1019.63|1016.83|1019.5|1016.7|1019.63|1016.83|1019.25|1016.45|0
1655867900000|2022-06-22 03:18:20|1019.38|1016.58|1019.5|1016.7|1019.5|1016.7|1019.25|1016.45|0
1655867920000|2022-06-22 03:18:40|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|0
1655867940000|2022-06-22 03:19:00|1019.88|1017.08|1019.75|1016.95|1019.88|1017.08|1019.75|1016.95|0
1655867950000|2022-06-22 03:19:10|1019.63|1016.83|1019.5|1016.7|1019.75|1016.95|1019.5|1016.7|0
1655867960000|2022-06-22 03:19:20|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|0
1655867970000|2022-06-22 03:19:30|1019.25|1016.45|1019|1016.2|1019.25|1016.45|1019|1016.2|0
1655867980000|2022-06-22 03:19:40|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|0
1655868000000|2022-06-22 03:20:00|1019.5|1016.7|1019.38|1016.58|1019.5|1016.7|1019.38|1016.58|0
1655868010000|2022-06-22 03:20:10|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|0
1655868020000|2022-06-22 03:20:20|1019.13|1016.33|1019.25|1016.45|1019.25|1016.45|1019.13|1016.33|0
1655868030000|2022-06-22 03:20:30|1019.13|1016.33|1019|1016.2|1019.13|1016.33|1019|1016.2|0
1655868040000|2022-06-22 03:20:40|1018.75|1015.95|1018.75|1015.95|1018.75|1015.95|1018.75|1015.95|0
1655868050000|2022-06-22 03:20:50|1018.51|1015.71|1018.51|1015.71|1018.51|1015.71|1018.39|1015.59|0
1655868100000|2022-06-22 03:21:40|1018.63|1015.83|1018.75|1015.95|1018.75|1015.95|1018.63|1015.83|0
1655868110000|2022-06-22 03:21:50|1019|1016.2|1019|1016.2|1019|1016.2|1019|1016.2|0
1655868120000|2022-06-22 03:22:00|1018.63|1015.83|1018.75|1015.95|1018.75|1015.95|1018.51|1015.71|0
1655868130000|2022-06-22 03:22:10|1018.51|1015.71|1018.51|1015.71|1018.51|1015.71|1018.51|1015.71|0
1655868140000|2022-06-22 03:22:20|1018.75|1015.95|1018.51|1015.71|1018.75|1015.95|1018.51|1015.71|0
1655868150000|2022-06-22 03:22:30|1018.39|1015.59|1018.51|1015.71|1018.51|1015.71|1018.39|1015.59|0
1655868160000|2022-06-22 03:22:40|1018.39|1015.59|1018.26|1015.46|1018.39|1015.59|1018.26|1015.46|0
1655868170000|2022-06-22 03:22:50|1018.01|1015.21|1018.26|1015.46|1018.26|1015.46|1018.01|1015.21|0
1655868180000|2022-06-22 03:23:00|1018.39|1015.59|1018.51|1015.71|1018.51|1015.71|1018.39|1015.59|0
1655868190000|2022-06-22 03:23:10|1018.75|1015.95|1018.75|1015.95|1018.75|1015.95|1018.75|1015.95|0
1655868200000|2022-06-22 03:23:20|1018.51|1015.71|1018.51|1015.71|1018.51|1015.71|1018.51|1015.71|0
1655868210000|2022-06-22 03:23:30|1018.39|1015.59|1018.51|1015.71|1018.51|1015.71|1018.39|1015.59|0
1655868220000|2022-06-22 03:23:40|1018.26|1015.46|1018.26|1015.46|1018.26|1015.46|1018.26|1015.46|0
1655868230000|2022-06-22 03:23:50|1018.01|1015.21|1018.88|1016.08|1018.88|1016.08|1018.01|1015.21|0
1655868240000|2022-06-22 03:24:00|1019.38|1016.58|1019|1016.2|1019.75|1016.95|1019|1016.2|0
1655868250000|2022-06-22 03:24:10|1019.25|1016.45|1019.5|1016.7|1019.5|1016.7|1019.25|1016.45|0
1655868260000|2022-06-22 03:24:20|1019.75|1016.95|1019.5|1016.7|1019.75|1016.95|1019.38|1016.58|0
1655868270000|2022-06-22 03:24:30|1019.75|1016.95|1019.63|1016.83|1019.75|1016.95|1019.63|1016.83|0
1655868280000|2022-06-22 03:24:40|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.63|1016.83|0
1655868300000|2022-06-22 03:25:00|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|0
1655868310000|2022-06-22 03:25:10|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|0
1655868330000|2022-06-22 03:25:30|1019|1016.2|1018.88|1016.08|1019|1016.2|1018.75|1015.95|0
1655868340000|2022-06-22 03:25:40|1019|1016.2|1018.51|1015.71|1019|1016.2|1018.51|1015.71|0
1655868350000|2022-06-22 03:25:50|1019|1016.2|1018.88|1016.08|1019|1016.2|1018.88|1016.08|0
1655868360000|2022-06-22 03:26:00|1018.75|1015.95|1018.75|1015.95|1018.75|1015.95|1018.75|1015.95|0
1655868370000|2022-06-22 03:26:10|1018.51|1015.71|1018.51|1015.71|1018.51|1015.71|1018.51|1015.71|0
1655868380000|2022-06-22 03:26:20|1018.75|1015.95|1018.75|1015.95|1018.75|1015.95|1018.51|1015.71|0
1655868390000|2022-06-22 03:26:30|1018.63|1015.83|1018.26|1015.46|1018.63|1015.83|1018.26|1015.46|0
1655868400000|2022-06-22 03:26:40|1018.01|1015.21|1018.14|1015.34|1018.14|1015.34|1017.76|1014.96|0
1655868410000|2022-06-22 03:26:50|1018.01|1015.21|1018.01|1015.21|1018.01|1015.21|1018.01|1015.21|0
1655868420000|2022-06-22 03:27:00|1017.89|1015.09|1018.01|1015.21|1018.01|1015.21|1017.76|1014.96|0
1655868430000|2022-06-22 03:27:10|1017.89|1015.09|1018.01|1015.21|1018.01|1015.21|1017.76|1014.96|0
1655868440000|2022-06-22 03:27:20|1017.76|1014.96|1017.51|1014.71|1017.76|1014.96|1017.51|1014.71|0
1655868450000|2022-06-22 03:27:30|1017.76|1014.96|1017.26|1014.46|1017.76|1014.96|1017.26|1014.46|0
1655868460000|2022-06-22 03:27:40|1017.39|1014.59|1017.51|1014.71|1017.51|1014.71|1017.26|1014.46|0
1655868470000|2022-06-22 03:27:50|1017.76|1014.96|1017.76|1014.96|1017.76|1014.96|1017.76|1014.96|0
1655868490000|2022-06-22 03:28:10|1018.01|1015.21|1017.76|1014.96|1018.01|1015.21|1017.76|1014.96|0
1655868500000|2022-06-22 03:28:20|1017.51|1014.71|1017.64|1014.84|1017.76|1014.96|1017.51|1014.71|0
1655868510000|2022-06-22 03:28:30|1017.51|1014.71|1017.76|1014.96|1017.76|1014.96|1017.51|1014.71|0
1655868520000|2022-06-22 03:28:40|1017.89|1015.09|1018.01|1015.21|1018.01|1015.21|1017.89|1015.09|0
1655868530000|2022-06-22 03:28:50|1017.76|1014.96|1017.76|1014.96|1017.76|1014.96|1017.76|1014.96|0
1655868540000|2022-06-22 03:29:00|1017.51|1014.71|1017.51|1014.71|1017.51|1014.71|1017.51|1014.71|0
1655868550000|2022-06-22 03:29:10|1017.26|1014.46|1017.26|1014.46|1017.26|1014.46|1017.26|1014.46|0
1655868560000|2022-06-22 03:29:20|1017.51|1014.71|1017.64|1014.84|1017.76|1014.96|1017.51|1014.71|0
1655868570000|2022-06-22 03:29:30|1017.76|1014.96|1017.76|1014.96|1017.76|1014.96|1017.76|1014.96|0
1655868580000|2022-06-22 03:29:40|1017.89|1015.09|1018.01|1015.21|1018.01|1015.21|1017.89|1015.09|0
1655868590000|2022-06-22 03:29:50|1017.89|1015.09|1018.01|1015.21|1018.01|1015.21|1017.89|1015.09|0
1655868600000|2022-06-22 03:30:00|1018.26|1015.46|1018.51|1015.71|1018.51|1015.71|1018.26|1015.46|0
1655868610000|2022-06-22 03:30:10|1018.75|1015.95|1018.75|1015.95|1018.75|1015.95|1018.75|1015.95|0
1655868620000|2022-06-22 03:30:20|1019|1016.2|1019|1016.2|1019|1016.2|1019|1016.2|0
1655868630000|2022-06-22 03:30:30|1019.13|1016.33|1018.26|1015.46|1019.25|1016.45|1018.26|1015.46|0
1655868640000|2022-06-22 03:30:40|1018.51|1015.71|1018.51|1015.71|1018.63|1015.83|1018.51|1015.71|0
1655868650000|2022-06-22 03:30:50|1018.75|1015.95|1019|1016.2|1019.25|1016.45|1018.75|1015.95|0
1655868670000|2022-06-22 03:31:10|1018.75|1015.95|1019|1016.2|1019|1016.2|1018.75|1015.95|0
1655868680000|2022-06-22 03:31:20|1019.13|1016.33|1020.24|1017.44|1020.24|1017.44|1019.13|1016.33|0
1655868690000|2022-06-22 03:31:30|1020.37|1017.57|1020.74|1017.94|1020.99|1018.19|1020.37|1017.57|0
1655868700000|2022-06-22 03:31:40|1021.24|1018.44|1021.49|1018.69|1021.62|1018.82|1021.24|1018.44|0
1655868710000|2022-06-22 03:31:50|1021.24|1018.44|1021.24|1018.44|1021.24|1018.44|1021.12|1018.32|0
1655868720000|2022-06-22 03:32:00|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|0
1655868730000|2022-06-22 03:32:10|1020.87|1018.07|1020.49|1017.69|1020.87|1018.07|1020.49|1017.69|0
1655868740000|2022-06-22 03:32:20|1020.87|1018.07|1021.49|1018.69|1021.62|1018.82|1020.87|1018.07|0
1655868750000|2022-06-22 03:32:30|1021.86|1019.06|1021.73|1018.93|1021.86|1019.06|1021.73|1018.93|0
1655868760000|2022-06-22 03:32:40|1021.62|1018.82|1021.73|1018.93|1021.73|1018.93|1021.62|1018.82|0
1655868770000|2022-06-22 03:32:50|1021.61|1018.81|1021.98|1019.18|1021.98|1019.18|1021.61|1018.81|0
1655868780000|2022-06-22 03:33:00|1021.73|1018.93|1021.86|1019.06|1021.98|1019.18|1021.73|1018.93|0
1655868790000|2022-06-22 03:33:10|1021.49|1018.69|1021.49|1018.69|1021.49|1018.69|1021.49|1018.69|0
1655868800000|2022-06-22 03:33:20|1021.37|1018.57|1020.99|1018.19|1021.37|1018.57|1020.99|1018.19|0
1655868810000|2022-06-22 03:33:30|1020.74|1017.94|1020.49|1017.69|1020.74|1017.94|1020.49|1017.69|0
1655868820000|2022-06-22 03:33:40|1020.37|1017.57|1020.37|1017.57|1020.37|1017.57|1020.12|1017.32|0
1655868830000|2022-06-22 03:33:50|1020.49|1017.69|1020.49|1017.69|1020.49|1017.69|1020.49|1017.69|0
1655868840000|2022-06-22 03:34:00|1020.87|1018.07|1020.12|1017.32|1020.87|1018.07|1020.12|1017.32|0
1655868850000|2022-06-22 03:34:10|1020|1017.2|1020|1017.2|1020.12|1017.32|1020|1017.2|0
1655868860000|2022-06-22 03:34:20|1019.75|1016.95|1019.5|1016.7|1019.75|1016.95|1019.5|1016.7|0
1655868870000|2022-06-22 03:34:30|1020.12|1017.32|1020.12|1017.32|1020.12|1017.32|1020|1017.2|0
1655868880000|2022-06-22 03:34:40|1020|1017.2|1020|1017.2|1020.12|1017.32|1020|1017.2|0
1655868890000|2022-06-22 03:34:50|1020.49|1017.69|1020.74|1017.94|1020.74|1017.94|1020.49|1017.69|0
1655868900000|2022-06-22 03:35:00|1020.87|1018.07|1020.99|1018.19|1021.24|1018.44|1020.87|1018.07|0
1655868910000|2022-06-22 03:35:10|1020.87|1018.07|1021.24|1018.44|1021.24|1018.44|1020.87|1018.07|0
1655868920000|2022-06-22 03:35:20|1020.99|1018.19|1020.74|1017.94|1020.99|1018.19|1020.74|1017.94|0
1655868930000|2022-06-22 03:35:30|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|0
1655868940000|2022-06-22 03:35:40|1021.24|1018.44|1020.99|1018.19|1021.24|1018.44|1020.99|1018.19|0
1655868950000|2022-06-22 03:35:50|1021.24|1018.44|1021.37|1018.57|1021.37|1018.57|1021.24|1018.44|0
1655868960000|2022-06-22 03:36:00|1021.49|1018.69|1021.49|1018.69|1021.49|1018.69|1021.49|1018.69|0
1655868970000|2022-06-22 03:36:10|1021.73|1018.93|1021.73|1018.93|1021.73|1018.93|1021.49|1018.69|0
1655868980000|2022-06-22 03:36:20|1021.61|1018.81|1021.61|1018.81|1021.61|1018.81|1021.49|1018.69|0
1655868990000|2022-06-22 03:36:30|1021.73|1018.93|1021.73|1018.93|1021.73|1018.93|1021.73|1018.93|0
1655869000000|2022-06-22 03:36:40|1021.98|1019.18|1022.61|1019.81|1022.61|1019.81|1021.98|1019.18|0
1655869010000|2022-06-22 03:36:50|1022.73|1019.93|1022.73|1019.93|1022.73|1019.93|1022.48|1019.68|0
1655869020000|2022-06-22 03:37:00|1023.72|1020.92|1023.6|1020.8|1023.72|1020.92|1023.6|1020.8|0
1655869030000|2022-06-22 03:37:10|1023.47|1020.67|1022.98|1020.18|1023.47|1020.67|1022.98|1020.18|0
1655869040000|2022-06-22 03:37:20|1023.11|1020.31|1023.22|1020.42|1023.22|1020.42|1022.98|1020.18|0
1655869050000|2022-06-22 03:37:30|1022.98|1020.18|1022.86|1020.06|1022.98|1020.18|1022.73|1019.93|0
1655869060000|2022-06-22 03:37:40|1022.98|1020.18|1022.98|1020.18|1023.22|1020.42|1022.98|1020.18|0
1655869070000|2022-06-22 03:37:50|1022.86|1020.06|1023.47|1020.67|1023.47|1020.67|1022.86|1020.06|0
1655869080000|2022-06-22 03:38:00|1023.35|1020.55|1022.73|1019.93|1023.35|1020.55|1022.73|1019.93|0
1655869090000|2022-06-22 03:38:10|1022.86|1020.06|1022.73|1019.93|1022.98|1020.18|1022.73|1019.93|0
1655869100000|2022-06-22 03:38:20|1022.98|1020.18|1023.11|1020.31|1023.22|1020.42|1022.98|1020.18|0
1655869110000|2022-06-22 03:38:30|1023.22|1020.42|1023.11|1020.31|1023.22|1020.42|1023.11|1020.31|0
1655869120000|2022-06-22 03:38:40|1023.22|1020.42|1023.22|1020.42|1023.22|1020.42|1023.11|1020.31|0
1655869130000|2022-06-22 03:38:50|1022.98|1020.18|1023.11|1020.31|1023.11|1020.31|1022.98|1020.18|0
1655869140000|2022-06-22 03:39:00|1022.98|1020.18|1022.23|1019.43|1022.98|1020.18|1022.23|1019.43|0
1655869150000|2022-06-22 03:39:10|1022.11|1019.31|1022.23|1019.43|1022.23|1019.43|1022.11|1019.31|0
1655869160000|2022-06-22 03:39:20|1022.11|1019.31|1022.11|1019.31|1022.23|1019.43|1022.11|1019.31|0
1655869170000|2022-06-22 03:39:30|1021.98|1019.18|1022.48|1019.68|1022.48|1019.68|1021.98|1019.18|0
1655869180000|2022-06-22 03:39:40|1022.73|1019.93|1022.98|1020.18|1022.98|1020.18|1022.73|1019.93|0
1655869190000|2022-06-22 03:39:50|1023.11|1020.31|1023.22|1020.42|1023.22|1020.42|1022.86|1020.06|0
1655869200000|2022-06-22 03:40:00|1022.86|1020.06|1022.61|1019.81|1022.86|1020.06|1022.48|1019.68|0
1655869210000|2022-06-22 03:40:10|1022.73|1019.93|1022.11|1019.31|1022.73|1019.93|1022.11|1019.31|0
1655869220000|2022-06-22 03:40:20|1022.36|1019.56|1022.23|1019.43|1022.36|1019.56|1022.23|1019.43|0
1655869230000|2022-06-22 03:40:30|1022.36|1019.56|1022.36|1019.56|1022.36|1019.56|1022.36|1019.56|0
1655869240000|2022-06-22 03:40:40|1022.48|1019.68|1022.86|1020.06|1022.86|1020.06|1022.48|1019.68|0
1655869250000|2022-06-22 03:40:50|1022.73|1019.93|1023.22|1020.42|1023.35|1020.55|1022.73|1019.93|0
1655869260000|2022-06-22 03:41:00|1023.35|1020.55|1023.35|1020.55|1023.35|1020.55|1023.22|1020.42|0
1655869270000|2022-06-22 03:41:10|1023.22|1020.42|1023.47|1020.67|1023.47|1020.67|1023.22|1020.42|0
1655869280000|2022-06-22 03:41:20|1023.35|1020.55|1022.73|1019.93|1023.35|1020.55|1022.73|1019.93|0
1655869290000|2022-06-22 03:41:30|1022.86|1020.06|1022.73|1019.93|1022.98|1020.18|1022.73|1019.93|0
1655869300000|2022-06-22 03:41:40|1022.48|1019.68|1022.23|1019.43|1022.48|1019.68|1022.23|1019.43|0
1655869310000|2022-06-22 03:41:50|1022.48|1019.68|1022.48|1019.68|1022.48|1019.68|1022.36|1019.56|0
1655869320000|2022-06-22 03:42:00|1022.61|1019.81|1022.73|1019.93|1023.11|1020.31|1022.61|1019.81|0
1655869330000|2022-06-22 03:42:10|1022.48|1019.68|1021.98|1019.18|1022.48|1019.68|1021.98|1019.18|0
1655869340000|2022-06-22 03:42:20|1021.86|1019.06|1021.73|1018.93|1021.98|1019.18|1021.73|1018.93|0
1655869350000|2022-06-22 03:42:30|1022.23|1019.43|1021.86|1019.06|1022.23|1019.43|1021.86|1019.06|0
1655869360000|2022-06-22 03:42:40|1021.73|1018.93|1021.73|1018.93|1021.73|1018.93|1021.73|1018.93|0
1655869370000|2022-06-22 03:42:50|1021.98|1019.18|1021.73|1018.93|1021.98|1019.18|1021.73|1018.93|0
1655869390000|2022-06-22 03:43:10|1021.98|1019.18|1021.86|1019.06|1021.98|1019.18|1021.86|1019.06|0
1655869400000|2022-06-22 03:43:20|1021.98|1019.18|1021.49|1018.69|1021.98|1019.18|1021.49|1018.69|0
1655869420000|2022-06-22 03:43:40|1021.73|1018.93|1021.49|1018.69|1021.73|1018.93|1021.49|1018.69|0
1655869430000|2022-06-22 03:43:50|1021.24|1018.44|1021.24|1018.44|1021.24|1018.44|1021.24|1018.44|0
1655869440000|2022-06-22 03:44:00|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|0
1655869450000|2022-06-22 03:44:10|1021.12|1018.32|1021.12|1018.32|1021.12|1018.32|1021.12|1018.32|0
1655869460000|2022-06-22 03:44:20|1021.24|1018.44|1021.49|1018.69|1021.49|1018.69|1021.24|1018.44|0
1655869470000|2022-06-22 03:44:30|1021.24|1018.44|1021.37|1018.57|1021.37|1018.57|1021.24|1018.44|0
1655869480000|2022-06-22 03:44:40|1021.49|1018.69|1021.49|1018.69|1021.61|1018.81|1021.49|1018.69|0
1655869490000|2022-06-22 03:44:50|1021.37|1018.57|1021.37|1018.57|1021.37|1018.57|1021.24|1018.44|0
1655869500000|2022-06-22 03:45:00|1021.49|1018.69|1021.61|1018.81|1021.61|1018.81|1021.49|1018.69|0
1655869510000|2022-06-22 03:45:10|1021.49|1018.69|1021.49|1018.69|1021.49|1018.69|1021.49|1018.69|0
1655869520000|2022-06-22 03:45:20|1021.24|1018.44|1021.12|1018.32|1021.24|1018.44|1020.99|1018.19|0
1655869530000|2022-06-22 03:45:30|1021.37|1018.57|1021.49|1018.69|1021.49|1018.69|1021.37|1018.57|0
1655869540000|2022-06-22 03:45:40|1021.24|1018.44|1021.37|1018.57|1021.37|1018.57|1021.24|1018.44|0
1655869550000|2022-06-22 03:45:50|1021.24|1018.44|1021.24|1018.44|1021.24|1018.44|1021.24|1018.44|0
1655869570000|2022-06-22 03:46:10|1021.37|1018.57|1021.24|1018.44|1021.37|1018.57|1021.24|1018.44|0
1655869580000|2022-06-22 03:46:20|1021.12|1018.32|1020.99|1018.19|1021.12|1018.32|1020.99|1018.19|0
1655869590000|2022-06-22 03:46:30|1020.87|1018.07|1021.49|1018.69|1021.49|1018.69|1020.87|1018.07|0
1655869600000|2022-06-22 03:46:40|1021.61|1018.81|1021.61|1018.81|1021.73|1018.93|1021.61|1018.81|0
1655869610000|2022-06-22 03:46:50|1021.37|1018.57|1021.24|1018.44|1021.37|1018.57|1021.24|1018.44|0
1655869620000|2022-06-22 03:47:00|1021.37|1018.57|1020.99|1018.19|1021.37|1018.57|1020.99|1018.19|0
1655869630000|2022-06-22 03:47:10|1021.12|1018.32|1020.87|1018.07|1021.12|1018.32|1020.87|1018.07|0
1655869640000|2022-06-22 03:47:20|1020.99|1018.19|1020.74|1017.94|1020.99|1018.19|1020.74|1017.94|0
1655869650000|2022-06-22 03:47:30|1020.99|1018.19|1020.74|1017.94|1020.99|1018.19|1020.74|1017.94|0
1655869660000|2022-06-22 03:47:40|1021.12|1018.32|1020.99|1018.19|1021.12|1018.32|1020.99|1018.19|0
1655869670000|2022-06-22 03:47:50|1021.12|1018.32|1020.99|1018.19|1021.12|1018.32|1020.99|1018.19|0
1655869680000|2022-06-22 03:48:00|1021.12|1018.32|1020.99|1018.19|1021.12|1018.32|1020.99|1018.19|0
1655869690000|2022-06-22 03:48:10|1020|1017.2|1019.75|1016.95|1020|1017.2|1019.75|1016.95|0
1655869700000|2022-06-22 03:48:20|1020|1017.2|1020.24|1017.44|1020.24|1017.44|1020|1017.2|0
1655869710000|2022-06-22 03:48:30|1020|1017.2|1019.5|1016.7|1020|1017.2|1019.25|1016.45|0
1655869720000|2022-06-22 03:48:40|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.5|1016.7|0
1655869730000|2022-06-22 03:48:50|1020|1017.2|1020|1017.2|1020|1017.2|1020|1017.2|0
1655869740000|2022-06-22 03:49:00|1020.12|1017.32|1019.88|1017.08|1020.12|1017.32|1019.88|1017.08|0
1655869750000|2022-06-22 03:49:10|1019.75|1016.95|1019.5|1016.7|1019.88|1017.08|1019.5|1016.7|0
1655869760000|2022-06-22 03:49:20|1019.63|1016.83|1019.25|1016.45|1019.63|1016.83|1019.25|1016.45|0
1655869770000|2022-06-22 03:49:30|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|1019.38|1016.58|0
1655869780000|2022-06-22 03:49:40|1019.75|1016.95|1019.5|1016.7|1019.75|1016.95|1019.5|1016.7|0
1655869790000|2022-06-22 03:49:50|1019.63|1016.83|1020|1017.2|1020|1017.2|1019.63|1016.83|0
1655869800000|2022-06-22 03:50:00|1019.88|1017.08|1019.88|1017.08|1020|1017.2|1019.88|1017.08|0
1655869810000|2022-06-22 03:50:10|1019.63|1016.83|1019.75|1016.95|1019.75|1016.95|1019.5|1016.7|0
1655869820000|2022-06-22 03:50:20|1019.88|1017.08|1019.88|1017.08|1020|1017.2|1019.88|1017.08|0
1655869830000|2022-06-22 03:50:30|1019.75|1016.95|1019.38|1016.58|1019.75|1016.95|1019.38|1016.58|0
1655869840000|2022-06-22 03:50:40|1019.25|1016.45|1019.38|1016.58|1019.38|1016.58|1019.25|1016.45|0
1655869850000|2022-06-22 03:50:50|1019.5|1016.7|1019.38|1016.58|1019.63|1016.83|1019.38|1016.58|0
1655869860000|2022-06-22 03:51:00|1019.5|1016.7|1019.75|1016.95|1020|1017.2|1019.5|1016.7|0
1655869870000|2022-06-22 03:51:10|1019.5|1016.7|1018.5|1015.7|1019.88|1017.08|1018.5|1015.7|0
1655869880000|2022-06-22 03:51:20|1018.26|1015.46|1018.39|1015.59|1018.39|1015.59|1018.26|1015.46|0
1655869890000|2022-06-22 03:51:30|1018.26|1015.46|1018.01|1015.21|1018.5|1015.7|1018.01|1015.21|0
1655869900000|2022-06-22 03:51:40|1018.26|1015.46|1018.26|1015.46|1018.5|1015.7|1018.26|1015.46|0
1655869910000|2022-06-22 03:51:50|1018.01|1015.21|1018.01|1015.21|1018.01|1015.21|1018.01|1015.21|0
1655869920000|2022-06-22 03:52:00|1017.76|1014.96|1017.64|1014.84|1017.76|1014.96|1017.64|1014.84|0
1655869930000|2022-06-22 03:52:10|1017.76|1014.96|1017.76|1014.96|1017.89|1015.09|1017.76|1014.96|0
1655869940000|2022-06-22 03:52:20|1018.01|1015.21|1018.5|1015.7|1018.5|1015.7|1018.01|1015.21|0
1655869950000|2022-06-22 03:52:30|1018.63|1015.83|1018.75|1015.95|1018.88|1016.08|1018.63|1015.83|0
1655869960000|2022-06-22 03:52:40|1019|1016.2|1019.5|1016.7|1019.5|1016.7|1019|1016.2|0
1655869970000|2022-06-22 03:52:50|1019.75|1016.95|1019.5|1016.7|1019.75|1016.95|1019.5|1016.7|0
1655869980000|2022-06-22 03:53:00|1019.25|1016.45|1019.13|1016.33|1019.25|1016.45|1019.13|1016.33|0
1655869990000|2022-06-22 03:53:10|1019|1016.2|1019|1016.2|1019|1016.2|1018.75|1015.95|0
1655870000000|2022-06-22 03:53:20|1019.25|1016.45|1019.13|1016.33|1019.25|1016.45|1019.13|1016.33|0
1655870010000|2022-06-22 03:53:30|1019.25|1016.45|1019.13|1016.33|1019.25|1016.45|1019|1016.2|0
1655870020000|2022-06-22 03:53:40|1019|1016.2|1018.88|1016.08|1019|1016.2|1018.88|1016.08|0
1655870030000|2022-06-22 03:53:50|1018.75|1015.95|1018.88|1016.08|1019|1016.2|1018.75|1015.95|0
1655870040000|2022-06-22 03:54:00|1019.25|1016.45|1019|1016.2|1019.25|1016.45|1019|1016.2|0
1655870060000|2022-06-22 03:54:20|1019.13|1016.33|1019.25|1016.45|1019.25|1016.45|1019.13|1016.33|0
1655870070000|2022-06-22 03:54:30|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|0
1655870080000|2022-06-22 03:54:40|1019.5|1016.7|1019.25|1016.45|1019.5|1016.7|1019.25|1016.45|0
1655870090000|2022-06-22 03:54:50|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|0
1655870100000|2022-06-22 03:55:00|1019.5|1016.7|1019.63|1016.83|1019.75|1016.95|1019.5|1016.7|0
1655870110000|2022-06-22 03:55:10|1019.5|1016.7|1019.25|1016.45|1019.5|1016.7|1019.25|1016.45|0
1655870130000|2022-06-22 03:55:30|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|0
1655870140000|2022-06-22 03:55:40|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|0
1655870150000|2022-06-22 03:55:50|1019.88|1017.08|1019.75|1016.95|1019.88|1017.08|1019.75|1016.95|0
1655870170000|2022-06-22 03:56:10|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|0
1655870190000|2022-06-22 03:56:30|1020.24|1017.44|1020.12|1017.32|1020.24|1017.44|1019.99|1017.19|0
1655870200000|2022-06-22 03:56:40|1020.24|1017.44|1019.99|1017.19|1020.24|1017.44|1019.99|1017.19|0
1655870210000|2022-06-22 03:56:50|1019.88|1017.08|1019.99|1017.19|1020.12|1017.32|1019.88|1017.08|0
1655870220000|2022-06-22 03:57:00|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|0
1655870230000|2022-06-22 03:57:10|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|0
1655870260000|2022-06-22 03:57:40|1019.63|1016.83|1019.63|1016.83|1019.75|1016.95|1019.63|1016.83|0
1655870270000|2022-06-22 03:57:50|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|0
1655870280000|2022-06-22 03:58:00|1019.63|1016.83|1019.75|1016.95|1019.75|1016.95|1019.63|1016.83|0
1655870290000|2022-06-22 03:58:10|1019.99|1017.19|1019.75|1016.95|1019.99|1017.19|1019.75|1016.95|0
1655870300000|2022-06-22 03:58:20|1019.63|1016.83|1019.75|1016.95|1019.75|1016.95|1019.63|1016.83|0
1655870310000|2022-06-22 03:58:30|1019.88|1017.08|1019.75|1016.95|1019.88|1017.08|1019.75|1016.95|0
1655870320000|2022-06-22 03:58:40|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|0
1655870330000|2022-06-22 03:58:50|1019.75|1016.95|1019.25|1016.45|1019.75|1016.95|1019.25|1016.45|0
1655870340000|2022-06-22 03:59:00|1019|1016.2|1019|1016.2|1019|1016.2|1019|1016.2|0
1655870350000|2022-06-22 03:59:10|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|0
1655870370000|2022-06-22 03:59:30|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|0
1655870380000|2022-06-22 03:59:40|1019.25|1016.45|1019.38|1016.58|1019.38|1016.58|1019.13|1016.33|0
1655870390000|2022-06-22 03:59:50|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|1019.38|1016.58|0
1655870400000|2022-06-22 04:00:00|1019.63|1016.83|1019.75|1016.95|1019.75|1016.95|1019.63|1016.83|0
1655870410000|2022-06-22 04:00:10|1019.63|1016.83|1019.63|1016.83|1019.63|1016.83|1019.63|1016.83|0
1655870420000|2022-06-22 04:00:20|1019.5|1016.7|1019.75|1016.95|1019.88|1017.08|1019.5|1016.7|0
1655870430000|2022-06-22 04:00:30|1019.88|1017.08|1019.75|1016.95|1019.88|1017.08|1019.75|1016.95|0
1655870440000|2022-06-22 04:00:40|1019.5|1016.7|1019.99|1017.19|1019.99|1017.19|1019.5|1016.7|0
1655870450000|2022-06-22 04:00:50|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|0
1655870460000|2022-06-22 04:01:00|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|0
1655870470000|2022-06-22 04:01:10|1020.24|1017.44|1020.24|1017.44|1020.24|1017.44|1020.24|1017.44|0
1655870480000|2022-06-22 04:01:20|1020.49|1017.69|1020.24|1017.44|1020.49|1017.69|1020.24|1017.44|0
1655870490000|2022-06-22 04:01:30|1020.12|1017.32|1020.37|1017.57|1020.49|1017.69|1020.12|1017.32|0
1655870500000|2022-06-22 04:01:40|1020.49|1017.69|1020.24|1017.44|1020.49|1017.69|1020.24|1017.44|0
1655870510000|2022-06-22 04:01:50|1019.99|1017.19|1019.99|1017.19|1020.12|1017.32|1019.99|1017.19|0
1655870520000|2022-06-22 04:02:00|1020.12|1017.32|1020.12|1017.32|1020.12|1017.32|1020.12|1017.32|0
1655870530000|2022-06-22 04:02:10|1020.24|1017.44|1020.24|1017.44|1020.24|1017.44|1020.24|1017.44|0
1655870540000|2022-06-22 04:02:20|1019.99|1017.19|1019.75|1016.95|1019.99|1017.19|1019.75|1016.95|0
1655870550000|2022-06-22 04:02:30|1019.88|1017.08|1019.75|1016.95|1019.88|1017.08|1019.75|1016.95|0
1655870560000|2022-06-22 04:02:40|1019.88|1017.08|1019.75|1016.95|1019.88|1017.08|1019.75|1016.95|0
1655870580000|2022-06-22 04:03:00|1019.88|1017.08|1020.24|1017.44|1020.24|1017.44|1019.88|1017.08|0
1655870590000|2022-06-22 04:03:10|1020.37|1017.57|1020.37|1017.57|1020.37|1017.57|1020.24|1017.44|0
1655870600000|2022-06-22 04:03:20|1020.24|1017.44|1020.24|1017.44|1020.24|1017.44|1020.24|1017.44|0
1655870610000|2022-06-22 04:03:30|1020.12|1017.32|1019.99|1017.19|1020.12|1017.32|1019.99|1017.19|0
1655870630000|2022-06-22 04:03:50|1020.12|1017.32|1020.12|1017.32|1020.24|1017.44|1020.12|1017.32|0
1655870640000|2022-06-22 04:04:00|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|0
1655870650000|2022-06-22 04:04:10|1020.12|1017.32|1020.12|1017.32|1020.12|1017.32|1020.12|1017.32|0
1655870660000|2022-06-22 04:04:20|1020.37|1017.57|1020.37|1017.57|1020.37|1017.57|1020.37|1017.57|0
1655870670000|2022-06-22 04:04:30|1020.49|1017.69|1020.49|1017.69|1020.49|1017.69|1020.49|1017.69|0
1655870700000|2022-06-22 04:05:00|1020.74|1017.94|1020.62|1017.82|1020.74|1017.94|1020.62|1017.82|0
1655870710000|2022-06-22 04:05:10|1020.49|1017.69|1020.37|1017.57|1020.49|1017.69|1020.37|1017.57|0
1655870720000|2022-06-22 04:05:20|1020.49|1017.69|1020.24|1017.44|1020.49|1017.69|1020.24|1017.44|0
1655870730000|2022-06-22 04:05:30|1020.37|1017.57|1020.49|1017.69|1020.49|1017.69|1020.37|1017.57|0
1655870750000|2022-06-22 04:05:50|1020.62|1017.82|1020.62|1017.82|1020.62|1017.82|1020.62|1017.82|0
1655870760000|2022-06-22 04:06:00|1020.74|1017.94|1020.74|1017.94|1020.74|1017.94|1020.74|1017.94|0
1655870770000|2022-06-22 04:06:10|1020.49|1017.69|1020.49|1017.69|1020.49|1017.69|1020.49|1017.69|0
1655870780000|2022-06-22 04:06:20|1020.62|1017.82|1020.62|1017.82|1020.62|1017.82|1020.62|1017.82|0
1655870790000|2022-06-22 04:06:30|1020.49|1017.69|1019.99|1017.19|1020.49|1017.69|1019.99|1017.19|0
1655870800000|2022-06-22 04:06:40|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|0
1655870810000|2022-06-22 04:06:50|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|1019.5|1016.7|0
1655870820000|2022-06-22 04:07:00|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|1019.25|1016.45|0
1655870830000|2022-06-22 04:07:10|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|1019.38|1016.58|0
1655870840000|2022-06-22 04:07:20|1019.25|1016.45|1019.5|1016.7|1019.5|1016.7|1019.25|1016.45|0
1655870850000|2022-06-22 04:07:30|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|0
1655870860000|2022-06-22 04:07:40|1019.63|1016.83|1019.75|1016.95|1019.75|1016.95|1019.63|1016.83|0
1655870870000|2022-06-22 04:07:50|1019.99|1017.19|1019.75|1016.95|1019.99|1017.19|1019.75|1016.95|0
1655870880000|2022-06-22 04:08:00|1019.88|1017.08|1019.75|1016.95|1019.88|1017.08|1019.75|1016.95|0
1655870890000|2022-06-22 04:08:10|1019.63|1016.83|1019.75|1016.95|1019.75|1016.95|1019.63|1016.83|0
1655870900000|2022-06-22 04:08:20|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|0
1655870930000|2022-06-22 04:08:50|1019.88|1017.08|1019.99|1017.19|1019.99|1017.19|1019.88|1017.08|0
1655870940000|2022-06-22 04:09:00|1019.75|1016.95|1019.88|1017.08|1019.88|1017.08|1019.75|1016.95|0
1655870950000|2022-06-22 04:09:10|1019.99|1017.19|1019.75|1016.95|1019.99|1017.19|1019.75|1016.95|0
1655870960000|2022-06-22 04:09:20|1019.63|1016.83|1019.38|1016.58|1019.63|1016.83|1019.38|1016.58|0
1655870970000|2022-06-22 04:09:30|1019.5|1016.7|1019.75|1016.95|1019.88|1017.08|1019.5|1016.7|0
1655870980000|2022-06-22 04:09:40|1019.88|1017.08|1019.88|1017.08|1019.88|1017.08|1019.88|1017.08|0
1655870990000|2022-06-22 04:09:50|1019.99|1017.19|1019.88|1017.08|1019.99|1017.19|1019.88|1017.08|0
1655871000000|2022-06-22 04:10:00|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|1019.75|1016.95|0
1655871020000|2022-06-22 04:10:20|1019.99|1017.19|1020.12|1017.32|1020.24|1017.44|1019.99|1017.19|0
1655871030000|2022-06-22 04:10:30|1020.24|1017.44|1019.99|1017.19|1020.24|1017.44|1019.99|1017.19|0
1655871040000|2022-06-22 04:10:40|1019.88|1017.08|1019.88|1017.08|1019.88|1017.08|1019.88|1017.08|0
1655871050000|2022-06-22 04:10:50|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|1019.99|1017.19|0
1655871060000|2022-06-22 04:11:00|1019.75|1016.95|1019.88|1017.08|1019.88|1017.08|1019.75|1016.95|0
1655871070000|2022-06-22 04:11:10|1019.99|1017.19|1019.5|1016.7|1019.99|1017.19|1019.5|1016.7|0
1655871080000|2022-06-22 04:11:20|1019.63|1016.83|1019.75|1016.95|1019.75|1016.95|1019.63|1016.83|0
1655871090000|2022-06-22 04:11:30|1019.88|1017.08|1019.99|1017.19|1019.99|1017.19|1019.88|1017.08|0
1655871100000|2022-06-22 04:11:40|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|1020.99|1018.19|0
1655871110000|2022-06-22 04:11:50|1021.24|1018.44|1021.24|1018.44|1021.24|1018.44|1021.12|1018.32|0
1655871120000|2022-06-22 04:12:00|1021.48|1018.68|1021.73|1018.93|1021.73|1018.93|1021.48|1018.68|0
1655871130000|2022-06-22 04:12:10|1021.86|1019.06|1022.23|1019.43|1022.23|1019.43|1021.86|1019.06|0
1655871140000|2022-06-22 04:12:20|1022.98|1020.18|1022.98|1020.18|1022.98|1020.18|1022.98|1020.18|0
1655871150000|2022-06-22 04:12:30|1022.94|1020.14|1023.07|1020.27|1023.07|1020.27|1022.94|1020.14|0
1655871160000|2022-06-22 04:12:40|1022.57|1019.77|1022.19|1019.39|1022.57|1019.77|1022.19|1019.39|0
1655871170000|2022-06-22 04:12:50|1022.44|1019.64|1022.69|1019.89|1022.69|1019.89|1022.44|1019.64|0
1655871180000|2022-06-22 04:13:00|1022.94|1020.14|1023.19|1020.39|1023.19|1020.39|1022.94|1020.14|0
1655871190000|2022-06-22 04:13:10|1022.94|1020.14|1022.94|1020.14|1022.94|1020.14|1022.94|1020.14|0
1655871210000|2022-06-22 04:13:30|1022.82|1020.02|1023.19|1020.39|1023.19|1020.39|1022.82|1020.02|0
1655871220000|2022-06-22 04:13:40|1023.43|1020.63|1023.43|1020.63|1023.43|1020.63|1023.19|1020.39|0
1655871230000|2022-06-22 04:13:50|1023.19|1020.39|1022.44|1019.64|1023.19|1020.39|1022.44|1019.64|0
1655871240000|2022-06-22 04:14:00|1022.74|1019.94|1022.62|1019.82|1022.74|1019.94|1022.62|1019.82|0
1655871250000|2022-06-22 04:14:10|1022.49|1019.69|1022.56|1019.76|1022.56|1019.76|1022.49|1019.69|0
1655871260000|2022-06-22 04:14:20|1022.44|1019.64|1022.44|1019.64|1022.44|1019.64|1022.31|1019.51|0
1655871270000|2022-06-22 04:14:30|1022.06|1019.26|1021.81|1019.01|1022.06|1019.26|1021.81|1019.01|0
1655871280000|2022-06-22 04:14:40|1022.06|1019.26|1021.71|1018.91|1022.06|1019.26|1021.71|1018.91|0
1655871290000|2022-06-22 04:14:50|1021.67|1018.87|1021.8|1019|1021.8|1019|1021.67|1018.87|0
1655871300000|2022-06-22 04:15:00|1021.92|1019.12|1021.92|1019.12|1021.92|1019.12|1021.67|1018.87|0
1655871310000|2022-06-22 04:15:10|1022.05|1019.25|1021.92|1019.12|1022.17|1019.37|1021.92|1019.12|0
1655871330000|2022-06-22 04:15:30|1022.05|1019.25|1022.3|1019.5|1022.3|1019.5|1022.05|1019.25|0
1655871340000|2022-06-22 04:15:40|1022.42|1019.62|1022.42|1019.62|1022.42|1019.62|1022.3|1019.5|0
1655871350000|2022-06-22 04:15:50|1022.3|1019.5|1022.17|1019.37|1022.3|1019.5|1022.17|1019.37|0
1655871360000|2022-06-22 04:16:00|1022.05|1019.25|1021.92|1019.12|1022.05|1019.25|1021.92|1019.12|0
1655871370000|2022-06-22 04:16:10|1022.05|1019.25|1022.05|1019.25|1022.05|1019.25|1021.92|1019.12|0
1655871380000|2022-06-22 04:16:20|1022.17|1019.37|1022.17|1019.37|1022.17|1019.37|1022.17|1019.37|0
1655871400000|2022-06-22 04:16:40|1021.92|1019.12|1022.17|1019.37|1022.17|1019.37|1021.92|1019.12|0
1655871410000|2022-06-22 04:16:50|1022.05|1019.25|1021.92|1019.12|1022.05|1019.25|1021.92|1019.12|0
1655871420000|2022-06-22 04:17:00|1021.8|1019|1021.92|1019.12|1021.92|1019.12|1021.8|1019|0
1655871430000|2022-06-22 04:17:10|1021.8|1019|1021.67|1018.87|1021.8|1019|1021.67|1018.87|0
1655871450000|2022-06-22 04:17:30|1021.92|1019.12|1021.92|1019.12|1021.92|1019.12|1021.92|1019.12|0
1655871470000|2022-06-22 04:17:50|1022.05|1019.25|1022.05|1019.25|1022.05|1019.25|1022.05|1019.25|0
1655871480000|2022-06-22 04:18:00|1022.17|1019.37|1021.67|1018.87|1022.17|1019.37|1021.67|1018.87|0
1655871490000|2022-06-22 04:18:10|1021.43|1018.63|1021.31|1018.51|1021.43|1018.63|1021.31|1018.51|0
1655871500000|2022-06-22 04:18:20|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|0
1655871510000|2022-06-22 04:18:30|1021.31|1018.51|1021.31|1018.51|1021.31|1018.51|1021.31|1018.51|0
1655871520000|2022-06-22 04:18:40|1021.18|1018.38|1021.18|1018.38|1021.18|1018.38|1021.18|1018.38|0
1655871530000|2022-06-22 04:18:50|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|0
1655871540000|2022-06-22 04:19:00|1021.31|1018.51|1021.43|1018.63|1021.43|1018.63|1021.31|1018.51|0
1655871550000|2022-06-22 04:19:10|1021.67|1018.87|1021.67|1018.87|1021.67|1018.87|1021.67|1018.87|0
1655871570000|2022-06-22 04:19:30|1021.8|1019|1021.8|1019|1021.8|1019|1021.8|1019|0
1655871580000|2022-06-22 04:19:40|1021.67|1018.87|1021.67|1018.87|1021.67|1018.87|1021.67|1018.87|0
1655871600000|2022-06-22 04:20:00|1021.55|1018.75|1021.8|1019|1021.8|1019|1021.55|1018.75|0
1655871610000|2022-06-22 04:20:10|1021.92|1019.12|1022.17|1019.37|1022.17|1019.37|1021.92|1019.12|0
1655871630000|2022-06-22 04:20:30|1022.3|1019.5|1022.17|1019.37|1022.3|1019.5|1022.05|1019.25|0
1655871640000|2022-06-22 04:20:40|1022.42|1019.62|1022.3|1019.5|1022.42|1019.62|1022.3|1019.5|0
1655871650000|2022-06-22 04:20:50|1022.17|1019.37|1022.17|1019.37|1022.17|1019.37|1022.17|1019.37|0
1655871660000|2022-06-22 04:21:00|1022.05|1019.25|1021.43|1018.63|1022.05|1019.25|1021.43|1018.63|0
1655871670000|2022-06-22 04:21:10|1021.31|1018.51|1021.43|1018.63|1021.43|1018.63|1021.18|1018.38|0
1655871680000|2022-06-22 04:21:20|1021.31|1018.51|1021.18|1018.38|1021.31|1018.51|1021.18|1018.38|0
1655871690000|2022-06-22 04:21:30|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|0
1655871700000|2022-06-22 04:21:40|1021.18|1018.38|1021.18|1018.38|1021.18|1018.38|1021.18|1018.38|0
1655871710000|2022-06-22 04:21:50|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|0
1655871720000|2022-06-22 04:22:00|1021.31|1018.51|1021.18|1018.38|1021.31|1018.51|1021.18|1018.38|0
1655871730000|2022-06-22 04:22:10|1021.06|1018.26|1020.68|1017.88|1021.06|1018.26|1020.56|1017.76|0
1655871740000|2022-06-22 04:22:20|1020.93|1018.13|1020.93|1018.13|1021.06|1018.26|1020.93|1018.13|0
1655871750000|2022-06-22 04:22:30|1020.68|1017.88|1020.68|1017.88|1020.68|1017.88|1020.68|1017.88|0
1655871760000|2022-06-22 04:22:40|1020.56|1017.76|1020.31|1017.51|1020.56|1017.76|1020.31|1017.51|0
1655871770000|2022-06-22 04:22:50|1020.19|1017.39|1020.19|1017.39|1020.19|1017.39|1020.19|1017.39|0
1655871780000|2022-06-22 04:23:00|1020.31|1017.51|1020.19|1017.39|1020.43|1017.63|1020.19|1017.39|0
1655871790000|2022-06-22 04:23:10|1020.31|1017.51|1020.19|1017.39|1020.31|1017.51|1020.07|1017.27|0
1655871800000|2022-06-22 04:23:20|1020.07|1017.27|1020.19|1017.39|1020.19|1017.39|1020.07|1017.27|0
1655871810000|2022-06-22 04:23:30|1020.31|1017.51|1020.43|1017.63|1020.68|1017.88|1020.31|1017.51|0
1655871820000|2022-06-22 04:23:40|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|0
1655871830000|2022-06-22 04:23:50|1020.43|1017.63|1020.68|1017.88|1020.68|1017.88|1020.43|1017.63|0
1655871840000|2022-06-22 04:24:00|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|0
1655871850000|2022-06-22 04:24:10|1020.43|1017.63|1020.68|1017.88|1020.68|1017.88|1020.43|1017.63|0
1655871860000|2022-06-22 04:24:20|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|0
1655871870000|2022-06-22 04:24:30|1020.68|1017.88|1020.56|1017.76|1020.68|1017.88|1020.56|1017.76|0
1655871880000|2022-06-22 04:24:40|1020.68|1017.88|1021.18|1018.38|1021.18|1018.38|1020.68|1017.88|0
1655871890000|2022-06-22 04:24:50|1020.93|1018.13|1020.93|1018.13|1020.93|1018.13|1020.93|1018.13|0
1655871900000|2022-06-22 04:25:00|1020.81|1018.01|1020.68|1017.88|1020.81|1018.01|1020.68|1017.88|0
1655871910000|2022-06-22 04:25:10|1020.43|1017.63|1020.56|1017.76|1020.56|1017.76|1020.43|1017.63|0
1655871920000|2022-06-22 04:25:20|1020.68|1017.88|1020.68|1017.88|1020.68|1017.88|1020.56|1017.76|0
1655871930000|2022-06-22 04:25:30|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|0
1655871940000|2022-06-22 04:25:40|1020.68|1017.88|1020.81|1018.01|1020.81|1018.01|1020.68|1017.88|0
1655871950000|2022-06-22 04:25:50|1020.68|1017.88|1020.81|1018.01|1020.93|1018.13|1020.68|1017.88|0
1655871960000|2022-06-22 04:26:00|1020.68|1017.88|1020.81|1018.01|1020.81|1018.01|1020.68|1017.88|0
1655871970000|2022-06-22 04:26:10|1020.68|1017.88|1020.93|1018.13|1021.06|1018.26|1020.68|1017.88|0
1655871990000|2022-06-22 04:26:30|1020.19|1017.39|1020.43|1017.63|1020.43|1017.63|1020.19|1017.39|0
1655872000000|2022-06-22 04:26:40|1020.56|1017.76|1020.43|1017.63|1020.56|1017.76|1020.43|1017.63|0
1655872010000|2022-06-22 04:26:50|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|0
1655872020000|2022-06-22 04:27:00|1020.68|1017.88|1020.81|1018.01|1020.81|1018.01|1020.68|1017.88|0
1655872030000|2022-06-22 04:27:10|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|0
1655872040000|2022-06-22 04:27:20|1021.18|1018.38|1021.31|1018.51|1021.31|1018.51|1021.18|1018.38|0
1655872050000|2022-06-22 04:27:30|1021.18|1018.38|1021.06|1018.26|1021.18|1018.38|1021.06|1018.26|0
1655872070000|2022-06-22 04:27:50|1020.93|1018.13|1020.93|1018.13|1020.93|1018.13|1020.93|1018.13|0
1655872080000|2022-06-22 04:28:00|1020.81|1018.01|1020.93|1018.13|1020.93|1018.13|1020.81|1018.01|0
1655872090000|2022-06-22 04:28:10|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|0
1655872100000|2022-06-22 04:28:20|1021.18|1018.38|1021.31|1018.51|1021.31|1018.51|1021.18|1018.38|0
1655872110000|2022-06-22 04:28:30|1021.43|1018.63|1021.18|1018.38|1021.43|1018.63|1021.18|1018.38|0
1655872120000|2022-06-22 04:28:40|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|0
1655872160000|2022-06-22 04:29:20|1021.67|1018.87|1021.8|1019|1021.8|1019|1021.67|1018.87|0
1655872170000|2022-06-22 04:29:30|1021.67|1018.87|1021.55|1018.75|1021.67|1018.87|1021.55|1018.75|0
1655872180000|2022-06-22 04:29:40|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|0
1655872200000|2022-06-22 04:30:00|1021.55|1018.75|1021.43|1018.63|1021.55|1018.75|1021.43|1018.63|0
1655872220000|2022-06-22 04:30:20|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|0
1655872230000|2022-06-22 04:30:30|1020.93|1018.13|1020.81|1018.01|1020.93|1018.13|1020.81|1018.01|0
1655872240000|2022-06-22 04:30:40|1020.93|1018.13|1021.18|1018.38|1021.18|1018.38|1020.93|1018.13|0
1655872260000|2022-06-22 04:31:00|1021.06|1018.26|1021.18|1018.38|1021.18|1018.38|1021.06|1018.26|0
1655872270000|2022-06-22 04:31:10|1020.93|1018.13|1020.81|1018.01|1020.93|1018.13|1020.81|1018.01|0
1655872280000|2022-06-22 04:31:20|1020.43|1017.63|1020.43|1017.63|1020.56|1017.76|1020.43|1017.63|0
1655872290000|2022-06-22 04:31:30|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|0
1655872300000|2022-06-22 04:31:40|1020.68|1017.88|1020.18|1017.38|1020.68|1017.88|1020.18|1017.38|0
1655872320000|2022-06-22 04:32:00|1020.31|1017.51|1020.93|1018.13|1020.93|1018.13|1020.31|1017.51|0
1655872340000|2022-06-22 04:32:20|1021.18|1018.38|1021.67|1018.87|1021.67|1018.87|1021.18|1018.38|0
1655872350000|2022-06-22 04:32:30|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|1021.43|1018.63|0
1655872360000|2022-06-22 04:32:40|1021.31|1018.51|1021.31|1018.51|1021.31|1018.51|1021.31|1018.51|0
1655872370000|2022-06-22 04:32:50|1021.18|1018.38|1021.43|1018.63|1021.43|1018.63|1021.18|1018.38|0
1655872380000|2022-06-22 04:33:00|1021.18|1018.38|1020.81|1018.01|1021.18|1018.38|1020.81|1018.01|0
1655872390000|2022-06-22 04:33:10|1020.68|1017.88|1020.68|1017.88|1020.68|1017.88|1020.56|1017.76|0
1655872400000|2022-06-22 04:33:20|1020.43|1017.63|1020.68|1017.88|1020.68|1017.88|1020.43|1017.63|0
1655872410000|2022-06-22 04:33:30|1020.56|1017.76|1020.43|1017.63|1020.56|1017.76|1020.43|1017.63|0
1655872430000|2022-06-22 04:33:50|1020.68|1017.88|1020.56|1017.76|1020.68|1017.88|1020.43|1017.63|0
1655872440000|2022-06-22 04:34:00|1020.68|1017.88|1020.43|1017.63|1020.68|1017.88|1020.43|1017.63|0
1655872450000|2022-06-22 04:34:10|1020.18|1017.38|1020.18|1017.38|1020.18|1017.38|1020.18|1017.38|0
1655872460000|2022-06-22 04:34:20|1020.07|1017.27|1019.94|1017.14|1020.07|1017.27|1019.94|1017.14|0
1655872470000|2022-06-22 04:34:30|1019.69|1016.89|1019.94|1017.14|1019.94|1017.14|1019.69|1016.89|0
1655872480000|2022-06-22 04:34:40|1020.18|1017.38|1019.94|1017.14|1020.18|1017.38|1019.94|1017.14|0
1655872490000|2022-06-22 04:34:50|1019.69|1016.89|1019.94|1017.14|1019.94|1017.14|1019.69|1016.89|0
1655872500000|2022-06-22 04:35:00|1019.82|1017.02|1020.31|1017.51|1020.43|1017.63|1019.82|1017.02|0
1655872510000|2022-06-22 04:35:10|1020.43|1017.63|1020.31|1017.51|1020.43|1017.63|1020.31|1017.51|0
1655872520000|2022-06-22 04:35:20|1020.07|1017.27|1020.18|1017.38|1020.18|1017.38|1020.07|1017.27|0
1655872530000|2022-06-22 04:35:30|1020.31|1017.51|1020.18|1017.38|1020.31|1017.51|1020.18|1017.38|0
1655872550000|2022-06-22 04:35:50|1020.43|1017.63|1020.43|1017.63|1020.43|1017.63|1020.43|1017.63|0
1655872590000|2022-06-22 04:36:30|1020.68|1017.88|1020.68|1017.88|1020.68|1017.88|1020.68|1017.88|0
1655872610000|2022-06-22 04:36:50|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|0
1655872620000|2022-06-22 04:37:00|1020.43|1017.63|1020.43|1017.63|1020.43|1017.63|1020.43|1017.63|0
1655872630000|2022-06-22 04:37:10|1020.18|1017.38|1020.43|1017.63|1020.43|1017.63|1020.18|1017.38|0
1655872640000|2022-06-22 04:37:20|1020.31|1017.51|1020.31|1017.51|1020.31|1017.51|1020.31|1017.51|0
1655872650000|2022-06-22 04:37:30|1020.18|1017.38|1019.94|1017.14|1020.18|1017.38|1019.94|1017.14|0
1655872660000|2022-06-22 04:37:40|1020.18|1017.38|1020.07|1017.27|1020.18|1017.38|1020.07|1017.27|0
1655872670000|2022-06-22 04:37:50|1020.18|1017.38|1020.31|1017.51|1020.31|1017.51|1020.18|1017.38|0
1655872680000|2022-06-22 04:38:00|1020.18|1017.38|1020.18|1017.38|1020.18|1017.38|1020.07|1017.27|0
1655872690000|2022-06-22 04:38:10|1020.07|1017.27|1020.18|1017.38|1020.18|1017.38|1019.94|1017.14|0
1655872700000|2022-06-22 04:38:20|1020.07|1017.27|1019.94|1017.14|1020.07|1017.27|1019.94|1017.14|0
1655872720000|2022-06-22 04:38:40|1020.07|1017.27|1020.18|1017.38|1020.18|1017.38|1020.07|1017.27|0
1655872730000|2022-06-22 04:38:50|1019.94|1017.14|1020.18|1017.38|1020.18|1017.38|1019.94|1017.14|0
1655872750000|2022-06-22 04:39:10|1020.07|1017.27|1020.07|1017.27|1020.07|1017.27|1020.07|1017.27|0
1655872760000|2022-06-22 04:39:20|1020.18|1017.38|1020.18|1017.38|1020.18|1017.38|1020.18|1017.38|0
1655872770000|2022-06-22 04:39:30|1019.69|1016.89|1019.69|1016.89|1019.69|1016.89|1019.69|1016.89|0
1655872780000|2022-06-22 04:39:40|1019.94|1017.14|1019.94|1017.14|1019.94|1017.14|1019.94|1017.14|0
1655872790000|2022-06-22 04:39:50|1019.82|1017.02|1019.94|1017.14|1019.94|1017.14|1019.82|1017.02|0
1655872800000|2022-06-22 04:40:00|1020.07|1017.27|1019.44|1016.64|1020.07|1017.27|1019.19|1016.39|0
1655872820000|2022-06-22 04:40:20|1019.57|1016.77|1019.69|1016.89|1019.82|1017.02|1019.57|1016.77|0
1655872840000|2022-06-22 04:40:40|1019.57|1016.77|1019.44|1016.64|1019.57|1016.77|1019.44|1016.64|0
1655872860000|2022-06-22 04:41:00|1019.69|1016.89|1019.44|1016.64|1019.69|1016.89|1019.44|1016.64|0
1655872880000|2022-06-22 04:41:20|1019.19|1016.39|1019.44|1016.64|1019.44|1016.64|1019.19|1016.39|0
1655872900000|2022-06-22 04:41:40|1019.57|1016.77|1019.69|1016.89|1019.69|1016.89|1019.57|1016.77|0
1655872920000|2022-06-22 04:42:00|1019.94|1017.14|1019.94|1017.14|1019.94|1017.14|1019.94|1017.14|0
1655872930000|2022-06-22 04:42:10|1019.82|1017.02|1019.69|1016.89|1019.82|1017.02|1019.69|1016.89|0
1655872940000|2022-06-22 04:42:20|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|0
1655872950000|2022-06-22 04:42:30|1019.44|1016.64|1019.19|1016.39|1019.44|1016.64|1019.19|1016.39|0
1655872960000|2022-06-22 04:42:40|1019.44|1016.64|1019.57|1016.77|1019.57|1016.77|1019.44|1016.64|0
1655872970000|2022-06-22 04:42:50|1019.69|1016.89|1019.44|1016.64|1019.69|1016.89|1019.44|1016.64|0
1655872980000|2022-06-22 04:43:00|1019.32|1016.52|1019.44|1016.64|1019.44|1016.64|1019.32|1016.52|0
1655872990000|2022-06-22 04:43:10|1019.32|1016.52|1019.32|1016.52|1019.44|1016.64|1019.32|1016.52|0
1655873000000|2022-06-22 04:43:20|1019.19|1016.39|1019.19|1016.39|1019.32|1016.52|1019.19|1016.39|0
1655873020000|2022-06-22 04:43:40|1019.32|1016.52|1019.19|1016.39|1019.44|1016.64|1019.19|1016.39|0
1655873030000|2022-06-22 04:43:50|1019.32|1016.52|1019.44|1016.64|1019.44|1016.64|1019.32|1016.52|0
1655873040000|2022-06-22 04:44:00|1019.57|1016.77|1019.44|1016.64|1019.57|1016.77|1019.44|1016.64|0
1655873050000|2022-06-22 04:44:10|1019.19|1016.39|1019.44|1016.64|1019.44|1016.64|1019.19|1016.39|0
1655873060000|2022-06-22 04:44:20|1019.32|1016.52|1019.19|1016.39|1019.32|1016.52|1019.19|1016.39|0
1655873070000|2022-06-22 04:44:30|1019.32|1016.52|1019.44|1016.64|1019.44|1016.64|1019.32|1016.52|0
1655873080000|2022-06-22 04:44:40|1019.32|1016.52|1019.19|1016.39|1019.32|1016.52|1019.19|1016.39|0
1655873090000|2022-06-22 04:44:50|1019.32|1016.52|1019.44|1016.64|1019.44|1016.64|1019.32|1016.52|0
1655873100000|2022-06-22 04:45:00|1019.32|1016.52|1019.44|1016.64|1019.44|1016.64|1019.32|1016.52|0
1655873110000|2022-06-22 04:45:10|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|0
1655873120000|2022-06-22 04:45:20|1019.69|1016.89|1019.69|1016.89|1019.69|1016.89|1019.69|1016.89|0
1655873130000|2022-06-22 04:45:30|1019.44|1016.64|1019.57|1016.77|1019.57|1016.77|1019.44|1016.64|0
1655873140000|2022-06-22 04:45:40|1019.69|1016.89|1019.57|1016.77|1019.69|1016.89|1019.57|1016.77|0
1655873150000|2022-06-22 04:45:50|1019.32|1016.52|1019.19|1016.39|1019.32|1016.52|1019.19|1016.39|0
1655873160000|2022-06-22 04:46:00|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|0
1655873170000|2022-06-22 04:46:10|1018.94|1016.14|1019.19|1016.39|1019.19|1016.39|1018.94|1016.14|0
1655873190000|2022-06-22 04:46:30|1019.44|1016.64|1019.44|1016.64|1019.44|1016.64|1019.44|1016.64|0
1655873200000|2022-06-22 04:46:40|1019.32|1016.52|1019.44|1016.64|1019.44|1016.64|1019.32|1016.52|0
1655873210000|2022-06-22 04:46:50|1019.32|1016.52|1018.94|1016.14|1019.32|1016.52|1018.94|1016.14|0
1655873220000|2022-06-22 04:47:00|1018.83|1016.03|1018.7|1015.9|1018.83|1016.03|1018.7|1015.9|0
1655873230000|2022-06-22 04:47:10|1018.58|1015.78|1018.94|1016.14|1018.94|1016.14|1018.58|1015.78|0
1655873240000|2022-06-22 04:47:20|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|0
1655873250000|2022-06-22 04:47:30|1018.94|1016.14|1018.94|1016.14|1018.94|1016.14|1018.94|1016.14|0
1655873260000|2022-06-22 04:47:40|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|0
1655873270000|2022-06-22 04:47:50|1018.7|1015.9|1018.7|1015.9|1018.7|1015.9|1018.7|1015.9|0
1655873280000|2022-06-22 04:48:00|1018.58|1015.78|1018.7|1015.9|1019.07|1016.27|1018.58|1015.78|0
1655873290000|2022-06-22 04:48:10|1018.45|1015.65|1018.33|1015.53|1018.45|1015.65|1018.2|1015.4|0
1655873300000|2022-06-22 04:48:20|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.08|1015.28|0
1655873310000|2022-06-22 04:48:30|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|0
1655873320000|2022-06-22 04:48:40|1018.2|1015.4|1017.95|1015.15|1018.2|1015.4|1017.95|1015.15|0
1655873340000|2022-06-22 04:49:00|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.58|1014.78|0
1655873350000|2022-06-22 04:49:10|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|0
1655873360000|2022-06-22 04:49:20|1017.95|1015.15|1017.95|1015.15|1018.08|1015.28|1017.95|1015.15|0
1655873370000|2022-06-22 04:49:30|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|1018.2|1015.4|0
1655873400000|2022-06-22 04:50:00|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655873410000|2022-06-22 04:50:10|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|1017.7|1014.9|0
1655873420000|2022-06-22 04:50:20|1017.58|1014.78|1017.7|1014.9|1017.7|1014.9|1017.58|1014.78|0
1655873430000|2022-06-22 04:50:30|1017.83|1015.03|1017.46|1014.66|1017.83|1015.03|1017.46|1014.66|0
1655873440000|2022-06-22 04:50:40|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|1017.58|1014.78|0
1655873450000|2022-06-22 04:50:50|1017.7|1014.9|1017.83|1015.03|1017.95|1015.15|1017.7|1014.9|0
1655873460000|2022-06-22 04:51:00|1017.66|1014.86|1017.4|1014.6|1017.66|1014.86|1017.4|1014.6|0
1655873470000|2022-06-22 04:51:10|1017.38|1014.58|1017.62|1014.82|1017.62|1014.82|1017.38|1014.58|0
1655873480000|2022-06-22 04:51:20|1017.75|1014.95|1017.75|1014.95|1017.75|1014.95|1017.75|1014.95|0
1655873490000|2022-06-22 04:51:30|1017.62|1014.82|1017.62|1014.82|1017.75|1014.95|1017.62|1014.82|0
1655873500000|2022-06-22 04:51:40|1017.75|1014.95|1017.87|1015.07|1017.87|1015.07|1017.75|1014.95|0
1655873510000|2022-06-22 04:51:50|1018.12|1015.32|1017.62|1014.82|1018.12|1015.32|1017.62|1014.82|0
1655873520000|2022-06-22 04:52:00|1017.75|1014.95|1017.59|1014.79|1017.75|1014.95|1017.59|1014.79|0
1655873530000|2022-06-22 04:52:10|1017.72|1014.92|1017.72|1014.92|1017.83|1015.03|1017.72|1014.92|0
1655873540000|2022-06-22 04:52:20|1017.59|1014.79|1017.72|1014.92|1017.72|1014.92|1017.59|1014.79|0
1655873550000|2022-06-22 04:52:30|1017.59|1014.79|1017.59|1014.79|1017.59|1014.79|1017.59|1014.79|0
1655873560000|2022-06-22 04:52:40|1017.72|1014.92|1017.83|1015.03|1017.83|1015.03|1017.72|1014.92|0
1655873580000|2022-06-22 04:53:00|1017.96|1015.16|1017.96|1015.16|1018.08|1015.28|1017.96|1015.16|0
1655873590000|2022-06-22 04:53:10|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|0
1655873600000|2022-06-22 04:53:20|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|0
1655873630000|2022-06-22 04:53:50|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|0
1655873640000|2022-06-22 04:54:00|1018.58|1015.78|1019.08|1016.28|1019.08|1016.28|1018.58|1015.78|0
1655873650000|2022-06-22 04:54:10|1019.32|1016.52|1019.08|1016.28|1019.32|1016.52|1019.08|1016.28|0
1655873660000|2022-06-22 04:54:20|1018.83|1016.03|1019.32|1016.52|1019.32|1016.52|1018.83|1016.03|0
1655873670000|2022-06-22 04:54:30|1019.45|1016.65|1019.45|1016.65|1019.45|1016.65|1019.45|1016.65|0
1655873680000|2022-06-22 04:54:40|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|0
1655873690000|2022-06-22 04:54:50|1019.08|1016.28|1019.08|1016.28|1019.08|1016.28|1018.96|1016.16|0
1655873700000|2022-06-22 04:55:00|1018.83|1016.03|1018.71|1015.91|1018.83|1016.03|1018.71|1015.91|0
1655873710000|2022-06-22 04:55:10|1018.83|1016.03|1018.96|1016.16|1018.96|1016.16|1018.83|1016.03|0
1655873720000|2022-06-22 04:55:20|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|0
1655873730000|2022-06-22 04:55:30|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655873760000|2022-06-22 04:56:00|1018.46|1015.66|1018.33|1015.53|1018.46|1015.66|1018.33|1015.53|0
1655873770000|2022-06-22 04:56:10|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|0
1655873780000|2022-06-22 04:56:20|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655873790000|2022-06-22 04:56:30|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|0
1655873800000|2022-06-22 04:56:40|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|0
1655873810000|2022-06-22 04:56:50|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|0
1655873820000|2022-06-22 04:57:00|1018.08|1015.28|1017.96|1015.16|1018.08|1015.28|1017.96|1015.16|0
1655873830000|2022-06-22 04:57:10|1018.08|1015.28|1017.96|1015.16|1018.08|1015.28|1017.96|1015.16|0
1655873840000|2022-06-22 04:57:20|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|0
1655873850000|2022-06-22 04:57:30|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|0
1655873860000|2022-06-22 04:57:40|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655873870000|2022-06-22 04:57:50|1018.71|1015.91|1018.58|1015.78|1018.71|1015.91|1018.58|1015.78|0
1655873880000|2022-06-22 04:58:00|1018.83|1016.03|1018.58|1015.78|1018.83|1016.03|1018.58|1015.78|0
1655873890000|2022-06-22 04:58:10|1018.71|1015.91|1018.46|1015.66|1018.71|1015.91|1018.46|1015.66|0
1655873900000|2022-06-22 04:58:20|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655873910000|2022-06-22 04:58:30|1018.33|1015.53|1018.46|1015.66|1018.46|1015.66|1018.33|1015.53|0
1655873920000|2022-06-22 04:58:40|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655873930000|2022-06-22 04:58:50|1018.46|1015.66|1018.21|1015.41|1018.46|1015.66|1018.21|1015.41|0
1655873940000|2022-06-22 04:59:00|1018.08|1015.28|1018.21|1015.41|1018.21|1015.41|1018.08|1015.28|0
1655873950000|2022-06-22 04:59:10|1018.08|1015.28|1018.21|1015.41|1018.21|1015.41|1018.08|1015.28|0
1655873960000|2022-06-22 04:59:20|1018.08|1015.28|1018.21|1015.41|1018.21|1015.41|1018.08|1015.28|0
1655873970000|2022-06-22 04:59:30|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|0
1655873980000|2022-06-22 04:59:40|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|0
1655873990000|2022-06-22 04:59:50|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|0
1655874000000|2022-06-22 05:00:00|1017.96|1015.16|1018.08|1015.28|1018.08|1015.28|1017.96|1015.16|0
1655874010000|2022-06-22 05:00:10|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|0
1655874020000|2022-06-22 05:00:20|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|0
1655874030000|2022-06-22 05:00:30|1018.46|1015.66|1018.33|1015.53|1018.58|1015.78|1018.33|1015.53|0
1655874050000|2022-06-22 05:00:50|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|0
1655874060000|2022-06-22 05:01:00|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655874080000|2022-06-22 05:01:20|1018.71|1015.91|1018.71|1015.91|1018.71|1015.91|1018.71|1015.91|0
1655874090000|2022-06-22 05:01:30|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655874100000|2022-06-22 05:01:40|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|0
1655874110000|2022-06-22 05:01:50|1018.08|1015.28|1018.33|1015.53|1018.33|1015.53|1018.08|1015.28|0
1655874120000|2022-06-22 05:02:00|1018.21|1015.41|1018.33|1015.53|1018.33|1015.53|1018.08|1015.28|0
1655874140000|2022-06-22 05:02:20|1018.21|1015.41|1018.46|1015.66|1018.46|1015.66|1018.08|1015.28|0
1655874150000|2022-06-22 05:02:30|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|0
1655874160000|2022-06-22 05:02:40|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|1018.21|1015.41|0
1655874170000|2022-06-22 05:02:50|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|1018.08|1015.28|0
1655874180000|2022-06-22 05:03:00|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655874190000|2022-06-22 05:03:10|1017.96|1015.16|1017.96|1015.16|1017.96|1015.16|1017.96|1015.16|0
1655874200000|2022-06-22 05:03:20|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655874210000|2022-06-22 05:03:30|1017.96|1015.16|1017.59|1014.79|1017.96|1015.16|1017.59|1014.79|0
1655874220000|2022-06-22 05:03:40|1017.34|1014.54|1017.59|1014.79|1017.59|1014.79|1017.34|1014.54|0
1655874240000|2022-06-22 05:04:00|1017.34|1014.54|1016.23|1013.43|1017.34|1014.54|1016.23|1013.43|0
1655874250000|2022-06-22 05:04:10|1016.35|1013.55|1016.59|1013.79|1016.59|1013.79|1016.1|1013.3|0
1655874260000|2022-06-22 05:04:20|1016.1|1013.3|1015.6|1012.8|1016.1|1013.3|1015.6|1012.8|0
1655874270000|2022-06-22 05:04:30|1015.35|1012.55|1015.1|1012.3|1015.35|1012.55|1015.1|1012.3|0
1655874280000|2022-06-22 05:04:40|1015.23|1012.43|1015.23|1012.43|1015.23|1012.43|1015.23|1012.43|0
1655874290000|2022-06-22 05:04:50|1015.35|1012.55|1015.98|1013.18|1015.98|1013.18|1015.35|1012.55|0
1655874300000|2022-06-22 05:05:00|1016.35|1013.55|1015.85|1013.05|1016.35|1013.55|1015.85|1013.05|0
1655874310000|2022-06-22 05:05:10|1015.6|1012.8|1015.35|1012.55|1015.6|1012.8|1015.35|1012.55|0
1655874320000|2022-06-22 05:05:20|1015.6|1012.8|1015.6|1012.8|1015.6|1012.8|1015.6|1012.8|0
1655874330000|2022-06-22 05:05:30|1015.85|1013.05|1016.1|1013.3|1016.1|1013.3|1015.85|1013.05|0
1655874340000|2022-06-22 05:05:40|1015.98|1013.18|1016.1|1013.3|1016.1|1013.3|1015.85|1013.05|0
1655874350000|2022-06-22 05:05:50|1015.85|1013.05|1015.85|1013.05|1015.85|1013.05|1015.85|1013.05|0
1655874360000|2022-06-22 05:06:00|1015.6|1012.8|1015.35|1012.55|1015.6|1012.8|1015.35|1012.55|0
1655874370000|2022-06-22 05:06:10|1015.85|1013.05|1015.98|1013.18|1015.98|1013.18|1015.85|1013.05|0
1655874380000|2022-06-22 05:06:20|1016.1|1013.3|1016.47|1013.67|1016.47|1013.67|1016.1|1013.3|0
1655874390000|2022-06-22 05:06:30|1016.59|1013.79|1016.35|1013.55|1016.59|1013.79|1016.35|1013.55|0
1655874400000|2022-06-22 05:06:40|1016.23|1013.43|1016.1|1013.3|1016.23|1013.43|1016.1|1013.3|0
1655874410000|2022-06-22 05:06:50|1016.35|1013.55|1016.23|1013.43|1016.35|1013.55|1016.23|1013.43|0
1655874420000|2022-06-22 05:07:00|1016.35|1013.55|1016.35|1013.55|1016.59|1013.79|1016.35|1013.55|0
1655874430000|2022-06-22 05:07:10|1016.1|1013.3|1016.1|1013.3|1016.1|1013.3|1016.1|1013.3|0
1655874440000|2022-06-22 05:07:20|1016.23|1013.43|1015.85|1013.05|1016.23|1013.43|1015.85|1013.05|0
1655874450000|2022-06-22 05:07:30|1016.1|1013.3|1016.35|1013.55|1016.35|1013.55|1016.1|1013.3|0
1655874460000|2022-06-22 05:07:40|1016.23|1013.43|1016.47|1013.67|1016.47|1013.67|1016.23|1013.43|0
1655874470000|2022-06-22 05:07:50|1016.59|1013.79|1016.72|1013.92|1016.72|1013.92|1016.59|1013.79|0
1655874480000|2022-06-22 05:08:00|1016.84|1014.04|1016.84|1014.04|1016.84|1014.04|1016.59|1013.79|0
1655874500000|2022-06-22 05:08:20|1016.97|1014.17|1017.59|1014.79|1017.59|1014.79|1016.97|1014.17|0
1655874510000|2022-06-22 05:08:30|1017.47|1014.67|1017.59|1014.79|1017.59|1014.79|1017.47|1014.67|0
1655874520000|2022-06-22 05:08:40|1017.47|1014.67|1017.47|1014.67|1017.59|1014.79|1017.47|1014.67|0
1655874530000|2022-06-22 05:08:50|1017.59|1014.79|1017.59|1014.79|1017.59|1014.79|1017.59|1014.79|0
1655874550000|2022-06-22 05:09:10|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655874560000|2022-06-22 05:09:20|1017.59|1014.79|1017.09|1014.29|1017.59|1014.79|1017.09|1014.29|0
1655874570000|2022-06-22 05:09:30|1016.84|1014.04|1016.84|1014.04|1016.97|1014.17|1016.84|1014.04|0
1655874590000|2022-06-22 05:09:50|1016.97|1014.17|1016.84|1014.04|1016.97|1014.17|1016.84|1014.04|0
1655874600000|2022-06-22 05:10:00|1016.59|1013.79|1016.35|1013.55|1016.59|1013.79|1016.35|1013.55|0
1655874610000|2022-06-22 05:10:10|1016.47|1013.67|1016.47|1013.67|1016.47|1013.67|1016.47|1013.67|0
1655874620000|2022-06-22 05:10:20|1016.35|1013.55|1016.1|1013.3|1016.35|1013.55|1016.1|1013.3|0
1655874640000|2022-06-22 05:10:40|1016.35|1013.55|1016.35|1013.55|1016.35|1013.55|1016.35|1013.55|0
1655874650000|2022-06-22 05:10:50|1016.59|1013.79|1016.59|1013.79|1016.59|1013.79|1016.59|1013.79|0
1655874660000|2022-06-22 05:11:00|1016.47|1013.67|1016.35|1013.55|1016.59|1013.79|1016.35|1013.55|0
1655874670000|2022-06-22 05:11:10|1016.47|1013.67|1016.1|1013.3|1016.47|1013.67|1016.1|1013.3|0
1655874680000|2022-06-22 05:11:20|1016.23|1013.43|1016.1|1013.3|1016.23|1013.43|1016.1|1013.3|0
1655874690000|2022-06-22 05:11:30|1016.35|1013.55|1016.35|1013.55|1016.35|1013.55|1016.35|1013.55|0
1655874700000|2022-06-22 05:11:40|1016.59|1013.79|1016.59|1013.79|1016.59|1013.79|1016.59|1013.79|0
1655874710000|2022-06-22 05:11:50|1016.72|1013.92|1016.59|1013.79|1016.72|1013.92|1016.59|1013.79|0
1655874720000|2022-06-22 05:12:00|1016.35|1013.55|1016.35|1013.55|1016.35|1013.55|1016.35|1013.55|0
1655874730000|2022-06-22 05:12:10|1016.59|1013.79|1016.84|1014.04|1016.84|1014.04|1016.59|1013.79|0
1655874740000|2022-06-22 05:12:20|1017.09|1014.29|1017.22|1014.42|1017.22|1014.42|1017.09|1014.29|0
1655874750000|2022-06-22 05:12:30|1017.34|1014.54|1017.34|1014.54|1017.47|1014.67|1017.34|1014.54|0
1655874760000|2022-06-22 05:12:40|1017.59|1014.79|1018.08|1015.28|1018.08|1015.28|1017.59|1014.79|0
1655874770000|2022-06-22 05:12:50|1017.72|1014.92|1017.59|1014.79|1017.72|1014.92|1017.59|1014.79|0
1655874780000|2022-06-22 05:13:00|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655874790000|2022-06-22 05:13:10|1017.96|1015.16|1018.58|1015.78|1018.58|1015.78|1017.96|1015.16|0
1655874800000|2022-06-22 05:13:20|1018.83|1016.03|1018.58|1015.78|1018.83|1016.03|1018.58|1015.78|0
1655874810000|2022-06-22 05:13:30|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|1018.58|1015.78|0
1655874820000|2022-06-22 05:13:40|1019.08|1016.28|1019.57|1016.77|1019.57|1016.77|1019.08|1016.28|0
1655874840000|2022-06-22 05:14:00|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|0
1655874850000|2022-06-22 05:14:10|1019.45|1016.65|1019.57|1016.77|1019.57|1016.77|1019.45|1016.65|0
1655874860000|2022-06-22 05:14:20|1019.82|1017.02|1019.82|1017.02|1019.82|1017.02|1019.82|1017.02|0
1655874870000|2022-06-22 05:14:30|1020.07|1017.27|1020.07|1017.27|1020.07|1017.27|1020.07|1017.27|0
1655874880000|2022-06-22 05:14:40|1020.32|1017.52|1020.56|1017.76|1020.56|1017.76|1020.07|1017.27|0
1655874890000|2022-06-22 05:14:50|1020.69|1017.89|1020.81|1018.01|1021.06|1018.26|1020.69|1017.89|0
1655874900000|2022-06-22 05:15:00|1021.06|1018.26|1020.81|1018.01|1021.06|1018.26|1020.81|1018.01|0
1655874910000|2022-06-22 05:15:10|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|1020.56|1017.76|0
1655874920000|2022-06-22 05:15:20|1020.45|1017.65|1020.56|1017.76|1020.56|1017.76|1020.45|1017.65|0
1655874930000|2022-06-22 05:15:30|1020.69|1017.89|1020.56|1017.76|1020.69|1017.89|1020.56|1017.76|0
1655874950000|2022-06-22 05:15:50|1020.45|1017.65|1020.56|1017.76|1020.56|1017.76|1020.32|1017.52|0
1655874960000|2022-06-22 05:16:00|1020.32|1017.52|1020.32|1017.52|1020.56|1017.76|1020.32|1017.52|0
1655874970000|2022-06-22 05:16:10|1020.07|1017.27|1020.32|1017.52|1020.32|1017.52|1020.07|1017.27|0
1655874980000|2022-06-22 05:16:20|1020.2|1017.4|1020.32|1017.52|1020.45|1017.65|1020.2|1017.4|0
1655874990000|2022-06-22 05:16:30|1020.45|1017.65|1020.32|1017.52|1020.45|1017.65|1020.32|1017.52|0
1655875000000|2022-06-22 05:16:40|1020.2|1017.4|1020.07|1017.27|1020.32|1017.52|1020.07|1017.27|0
1655875010000|2022-06-22 05:16:50|1019.95|1017.15|1019.95|1017.15|1019.95|1017.15|1019.95|1017.15|0
1655875020000|2022-06-22 05:17:00|1020.07|1017.27|1019.82|1017.02|1020.07|1017.27|1019.82|1017.02|0
1655875030000|2022-06-22 05:17:10|1019.32|1016.52|1019.45|1016.65|1019.45|1016.65|1019.32|1016.52|0
1655875040000|2022-06-22 05:17:20|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.08|1016.28|0
1655875050000|2022-06-22 05:17:30|1019.57|1016.77|1019.32|1016.52|1019.57|1016.77|1019.32|1016.52|0
1655875070000|2022-06-22 05:17:50|1019.2|1016.4|1019.08|1016.28|1019.2|1016.4|1019.08|1016.28|0
1655875080000|2022-06-22 05:18:00|1019.32|1016.52|1019.82|1017.02|1019.82|1017.02|1019.32|1016.52|0
1655875090000|2022-06-22 05:18:10|1019.7|1016.9|1019.57|1016.77|1019.7|1016.9|1019.57|1016.77|0
1655875100000|2022-06-22 05:18:20|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|0
1655875110000|2022-06-22 05:18:30|1019.45|1016.65|1019.45|1016.65|1019.45|1016.65|1019.32|1016.52|0
1655875120000|2022-06-22 05:18:40|1019.32|1016.52|1019.32|1016.52|1019.45|1016.65|1019.32|1016.52|0
1655875130000|2022-06-22 05:18:50|1019.45|1016.65|1019.57|1016.77|1019.57|1016.77|1019.45|1016.65|0
1655875160000|2022-06-22 05:19:20|1019.45|1016.65|1019.32|1016.52|1019.57|1016.77|1019.32|1016.52|0
1655875170000|2022-06-22 05:19:30|1019.08|1016.28|1019.08|1016.28|1019.08|1016.28|1019.08|1016.28|0
1655875190000|2022-06-22 05:19:50|1019.32|1016.52|1019.2|1016.4|1019.32|1016.52|1019.2|1016.4|0
1655875200000|2022-06-22 05:20:00|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.2|1016.4|0
1655875210000|2022-06-22 05:20:10|1019.57|1016.77|1019.45|1016.65|1019.57|1016.77|1019.45|1016.65|0
1655875220000|2022-06-22 05:20:20|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|0
1655875230000|2022-06-22 05:20:30|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|0
1655875250000|2022-06-22 05:20:50|1019.2|1016.4|1019.2|1016.4|1019.2|1016.4|1019.2|1016.4|0
1655875260000|2022-06-22 05:21:00|1019.32|1016.52|1019.45|1016.65|1019.45|1016.65|1019.32|1016.52|0
1655875270000|2022-06-22 05:21:10|1019.57|1016.77|1019.45|1016.65|1019.7|1016.9|1019.45|1016.65|0
1655875280000|2022-06-22 05:21:20|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|0
1655875290000|2022-06-22 05:21:30|1019.82|1017.02|1019.82|1017.02|1019.82|1017.02|1019.82|1017.02|0
1655875300000|2022-06-22 05:21:40|1020.07|1017.27|1019.45|1016.65|1020.07|1017.27|1019.45|1016.65|0
1655875310000|2022-06-22 05:21:50|1019.32|1016.52|1019.57|1016.77|1019.57|1016.77|1019.32|1016.52|0
1655875320000|2022-06-22 05:22:00|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|0
1655875330000|2022-06-22 05:22:10|1019.45|1016.65|1019.2|1016.4|1019.45|1016.65|1019.2|1016.4|0
1655875340000|2022-06-22 05:22:20|1019.08|1016.28|1019.08|1016.28|1019.08|1016.28|1019.08|1016.28|0
1655875350000|2022-06-22 05:22:30|1019.2|1016.4|1019.32|1016.52|1019.32|1016.52|1019.2|1016.4|0
1655875400000|2022-06-22 05:23:20|1019.08|1016.28|1018.83|1016.03|1019.08|1016.28|1018.83|1016.03|0
1655875410000|2022-06-22 05:23:30|1019.08|1016.28|1019.08|1016.28|1019.08|1016.28|1019.08|1016.28|0
1655875420000|2022-06-22 05:23:40|1018.83|1016.03|1019.08|1016.28|1019.08|1016.28|1018.83|1016.03|0
1655875430000|2022-06-22 05:23:50|1018.96|1016.16|1019.08|1016.28|1019.08|1016.28|1018.96|1016.16|0
1655875440000|2022-06-22 05:24:00|1018.33|1015.53|1018.08|1015.28|1018.33|1015.53|1018.08|1015.28|0
1655875450000|2022-06-22 05:24:10|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655875460000|2022-06-22 05:24:20|1017.59|1014.79|1017.59|1014.79|1017.59|1014.79|1017.59|1014.79|0
1655875470000|2022-06-22 05:24:30|1017.34|1014.54|1017.59|1014.79|1017.59|1014.79|1017.34|1014.54|0
1655875480000|2022-06-22 05:24:40|1017.47|1014.67|1017.59|1014.79|1017.83|1015.03|1017.47|1014.67|0
1655875490000|2022-06-22 05:24:50|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|1017.83|1015.03|0
1655875500000|2022-06-22 05:25:00|1018.33|1015.53|1018.58|1015.78|1018.58|1015.78|1018.33|1015.53|0
1655875510000|2022-06-22 05:25:10|1018.33|1015.53|1018.58|1015.78|1018.58|1015.78|1018.33|1015.53|0
1655875520000|2022-06-22 05:25:20|1019.08|1016.28|1018.83|1016.03|1019.08|1016.28|1018.83|1016.03|0
1655875530000|2022-06-22 05:25:30|1018.58|1015.78|1018.71|1015.91|1018.71|1015.91|1018.46|1015.66|0
1655875540000|2022-06-22 05:25:40|1018.58|1015.78|1018.96|1016.16|1019.08|1016.28|1018.58|1015.78|0
1655875550000|2022-06-22 05:25:50|1019.2|1016.4|1019.32|1016.52|1019.32|1016.52|1019.08|1016.28|0
1655875560000|2022-06-22 05:26:00|1019.2|1016.4|1018.83|1016.03|1019.32|1016.52|1018.83|1016.03|0
1655875570000|2022-06-22 05:26:10|1018.58|1015.78|1018.71|1015.91|1018.71|1015.91|1018.58|1015.78|0
1655875580000|2022-06-22 05:26:20|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655875590000|2022-06-22 05:26:30|1018.46|1015.66|1018.58|1015.78|1018.58|1015.78|1018.46|1015.66|0
1655875600000|2022-06-22 05:26:40|1018.71|1015.91|1018.71|1015.91|1018.71|1015.91|1018.71|1015.91|0
1655875610000|2022-06-22 05:26:50|1018.58|1015.78|1018.83|1016.03|1018.83|1016.03|1018.58|1015.78|0
1655875620000|2022-06-22 05:27:00|1018.71|1015.91|1018.58|1015.78|1018.71|1015.91|1018.58|1015.78|0
1655875630000|2022-06-22 05:27:10|1018.46|1015.66|1018.83|1016.03|1018.83|1016.03|1018.46|1015.66|0
1655875640000|2022-06-22 05:27:20|1018.96|1016.16|1018.96|1016.16|1018.96|1016.16|1018.96|1016.16|0
1655875650000|2022-06-22 05:27:30|1019.08|1016.28|1018.83|1016.03|1019.08|1016.28|1018.83|1016.03|0
1655875660000|2022-06-22 05:27:40|1018.96|1016.16|1018.83|1016.03|1018.96|1016.16|1018.83|1016.03|0
1655875670000|2022-06-22 05:27:50|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.2|1016.4|0
1655875680000|2022-06-22 05:28:00|1019.2|1016.4|1019.07|1016.27|1019.2|1016.4|1019.07|1016.27|0
1655875690000|2022-06-22 05:28:10|1019.32|1016.52|1019.32|1016.52|1019.45|1016.65|1019.32|1016.52|0
1655875700000|2022-06-22 05:28:20|1019.2|1016.4|1019.07|1016.27|1019.2|1016.4|1019.07|1016.27|0
1655875710000|2022-06-22 05:28:30|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|0
1655875720000|2022-06-22 05:28:40|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655875730000|2022-06-22 05:28:50|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|1018.83|1016.03|0
1655875740000|2022-06-22 05:29:00|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|1018.58|1015.78|0
1655875750000|2022-06-22 05:29:10|1018.71|1015.91|1018.58|1015.78|1018.71|1015.91|1018.58|1015.78|0
1655875760000|2022-06-22 05:29:20|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|1018.46|1015.66|0
1655875770000|2022-06-22 05:29:30|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|1018.33|1015.53|0
1655875780000|2022-06-22 05:29:40|1018.58|1015.78|1018.83|1016.03|1018.83|1016.03|1018.58|1015.78|0
1655875800000|2022-06-22 05:30:00|1018.96|1016.16|1018.96|1016.16|1018.96|1016.16|1018.83|1016.03|0
1655875810000|2022-06-22 05:30:10|1019.07|1016.27|1019.32|1016.52|1019.32|1016.52|1019.07|1016.27|0
1655875820000|2022-06-22 05:30:20|1019.7|1016.9|1019.57|1016.77|1019.7|1016.9|1019.57|1016.77|0
1655875830000|2022-06-22 05:30:30|1019.7|1016.9|1019.7|1016.9|1019.7|1016.9|1019.7|1016.9|0
1655875840000|2022-06-22 05:30:40|1019.57|1016.77|1019.7|1016.9|1019.82|1017.02|1019.57|1016.77|0
1655875850000|2022-06-22 05:30:50|1019.82|1017.02|1020.07|1017.27|1020.07|1017.27|1019.82|1017.02|0
1655875860000|2022-06-22 05:31:00|1019.7|1016.9|1019.95|1017.15|1020.07|1017.27|1019.7|1016.9|0
1655875870000|2022-06-22 05:31:10|1019.7|1016.9|1019.95|1017.15|1019.95|1017.15|1019.7|1016.9|0
1655875880000|2022-06-22 05:31:20|1020.07|1017.27|1019.95|1017.15|1020.07|1017.27|1019.95|1017.15|0
1655875890000|2022-06-22 05:31:30|1019.82|1017.02|1019.95|1017.15|1019.95|1017.15|1019.82|1017.02|0
1655875900000|2022-06-22 05:31:40|1020.07|1017.27|1019.82|1017.02|1020.07|1017.27|1019.82|1017.02|0
1655875910000|2022-06-22 05:31:50|1019.7|1016.9|1019.2|1016.4|1019.7|1016.9|1019.2|1016.4|0
1655875920000|2022-06-22 05:32:00|1019.32|1016.52|1019.45|1016.65|1019.45|1016.65|1019.32|1016.52|0
1655875930000|2022-06-22 05:32:10|1019.57|1016.77|1019.45|1016.65|1019.57|1016.77|1019.45|1016.65|0
1655875940000|2022-06-22 05:32:20|1019.32|1016.52|1019.57|1016.77|1019.57|1016.77|1019.32|1016.52|0
1655875960000|2022-06-22 05:32:40|1019.7|1016.9|1019.82|1017.02|1019.82|1017.02|1019.7|1016.9|0
1655875970000|2022-06-22 05:32:50|1019.7|1016.9|1019.57|1016.77|1019.82|1017.02|1019.57|1016.77|0
1655875980000|2022-06-22 05:33:00|1019.45|1016.65|1019.57|1016.77|1019.57|1016.77|1019.45|1016.65|0
1655875990000|2022-06-22 05:33:10|1019.82|1017.02|1019.82|1017.02|1019.82|1017.02|1019.82|1017.02|0
1655876010000|2022-06-22 05:33:30|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|1019.57|1016.77|0
1655876020000|2022-06-22 05:33:40|1019.32|1016.52|1019.32|1016.52|1019.45|1016.65|1019.32|1016.52|0
1655876030000|2022-06-22 05:33:50|1019.57|1016.77|1019.45|1016.65|1019.57|1016.77|1019.32|1016.52|0
1655876040000|2022-06-22 05:34:00|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|1019.32|1016.52|0
1655876050000|2022-06-22 05:34:10|1019.07|1016.27|1019.07|1016.27|1019.07|1016.27|1019.07|1016.27|0
1655876060000|2022-06-22 05:34:20|1019.32|1016.52|1019.45|1016.65|1019.45|1016.65|1019.32|1016.52|0
1655876070000|2022-06-22 05:34:30|1019.57|1016.77|1019.57|1016.77|1019.7|1016.9|1019.57|1016.77|0
1655876090000|2022-06-22 05:34:50|1019.82|1017.02|1019.82|1017.02|1019.82|1017.02|1019.82|1017.02|0
1655876100000|2022-06-22 05:35:00|1020.07|1017.27|1020.56|1017.76|1020.56|1017.76|1020.07|1017.27|0
1655876110000|2022-06-22 05:35:10|1021.19|1018.39|1021.06|1018.26|1021.19|1018.39|1020.56|1017.76|0
1655876120000|2022-06-22 05:35:20|1021.31|1018.51|1021.56|1018.76|1021.56|1018.76|1021.31|1018.51|0
1655876130000|2022-06-22 05:35:30|1021.06|1018.26|1021.31|1018.51|1021.31|1018.51|1021.06|1018.26|0
1655876140000|2022-06-22 05:35:40|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|0
1655876160000|2022-06-22 05:36:00|1021.19|1018.39|1021.19|1018.39|1021.19|1018.39|1021.19|1018.39|0
1655876170000|2022-06-22 05:36:10|1021.31|1018.51|1021.19|1018.39|1021.31|1018.51|1021.06|1018.26|0
1655876180000|2022-06-22 05:36:20|1021.31|1018.51|1021.69|1018.89|1021.69|1018.89|1021.31|1018.51|0
1655876190000|2022-06-22 05:36:30|1021.93|1019.13|1021.56|1018.76|1021.93|1019.13|1021.56|1018.76|0
1655876200000|2022-06-22 05:36:40|1021.69|1018.89|1021.81|1019.01|1021.81|1019.01|1021.69|1018.89|0
1655876210000|2022-06-22 05:36:50|1021.93|1019.13|1021.93|1019.13|1021.93|1019.13|1021.93|1019.13|0
1655876220000|2022-06-22 05:37:00|1021.81|1019.01|1021.81|1019.01|1021.81|1019.01|1021.81|1019.01|0
1655876230000|2022-06-22 05:37:10|1021.93|1019.13|1022.05|1019.25|1022.05|1019.25|1021.81|1019.01|0
1655876240000|2022-06-22 05:37:20|1022.18|1019.38|1022.18|1019.38|1022.18|1019.38|1022.18|1019.38|0
1655876250000|2022-06-22 05:37:30|1022.55|1019.75|1022.55|1019.75|1022.8|1020|1022.55|1019.75|0
1655876260000|2022-06-22 05:37:40|1022.43|1019.63|1022.8|1020|1022.8|1020|1022.43|1019.63|0
1655876280000|2022-06-22 05:38:00|1022.55|1019.75|1022.05|1019.25|1022.55|1019.75|1022.05|1019.25|0
1655876300000|2022-06-22 05:38:20|1021.93|1019.13|1021.81|1019.01|1021.93|1019.13|1021.56|1018.76|0
1655876310000|2022-06-22 05:38:30|1021.31|1018.51|1020.81|1018.01|1021.31|1018.51|1020.81|1018.01|0
1655876320000|2022-06-22 05:38:40|1020.56|1017.76|1020.94|1018.14|1020.94|1018.14|1020.56|1017.76|0
1655876330000|2022-06-22 05:38:50|1021.06|1018.26|1021.06|1018.26|1021.06|1018.26|1020.94|1018.14|0
1655876340000|2022-06-22 05:39:00|1021.31|1018.51|1021.06|1018.26|1021.31|1018.51|1021.06|1018.26|0
1655876350000|2022-06-22 05:39:10|1021.19|1018.39|1021.81|1019.01|1021.81|1019.01|1021.19|1018.39|0
1655876360000|2022-06-22 05:39:20|1021.56|1018.76|1022.3|1019.5|1022.3|1019.5|1021.56|1018.76|0
1655876370000|2022-06-22 05:39:30|1022.55|1019.75|1022.3|1019.5|1022.68|1019.88|1022.3|1019.5|0
1655876380000|2022-06-22 05:39:40|1022.05|1019.25|1021.81|1019.01|1022.05|1019.25|1021.81|1019.01|0
1655876390000|2022-06-22 05:39:50|1022.05|1019.25|1022.3|1019.5|1022.3|1019.5|1022.05|1019.25|0
1655876400000|2022-06-22 05:40:00|1022.05|1019.25|1022.3|1019.5|1022.3|1019.5|1021.81|1019.01|0
1655876410000|2022-06-22 05:40:10|1022.05|1019.25|1021.93|1019.13|1022.05|1019.25|1021.81|1019.01|0
1655876420000|2022-06-22 05:40:20|1021.81|1019.01|1021.81|1019.01|1021.81|1019.01|1021.81|1019.01|0
1655876430000|2022-06-22 05:40:30|1022.18|1019.38|1022.18|1019.38|1022.18|1019.38|1022.18|1019.38|0
1655876440000|2022-06-22 05:40:40|1022.3|1019.5|1022.05|1019.25|1022.3|1019.5|1022.05|1019.25|0
1655876450000|2022-06-22 05:40:50|1021.81|1019.01|1022.05|1019.25|1022.05|1019.25|1021.81|1019.01|0
1655876460000|2022-06-22 05:41:00|1022.3|1019.5|1022.3|1019.5|1022.3|1019.5|1022.3|1019.5|0
1655876470000|2022-06-22 05:41:10|1022.18|1019.38|1022.55|1019.75|1022.55|1019.75|1022.18|1019.38|0
1655876480000|2022-06-22 05:41:20|1022.8|1020|1022.8|1020|1022.8|1020|1022.8|1020|0
1655876490000|2022-06-22 05:41:30|1022.68|1019.88|1022.3|1019.5|1022.68|1019.88|1022.3|1019.5|0
1655876500000|2022-06-22 05:41:40|1022.43|1019.63|1022.3|1019.5|1022.43|1019.63|1022.3|1019.5|0
1655876510000|2022-06-22 05:41:50|1022.43|1019.63|1022.43|1019.63|1022.43|1019.63|1022.43|1019.63|0
1655876520000|2022-06-22 05:42:00|1022.3|1019.5|1022.05|1019.25|1022.3|1019.5|1022.05|1019.25|0
1655876530000|2022-06-22 05:42:10|1021.81|1019.01|1021.69|1018.89|1021.81|1019.01|1021.69|1018.89|0
1655876540000|2022-06-22 05:42:20|1021.81|1019.01|1021.81|1019.01|1022.05|1019.25|1021.81|1019.01|0
1655876550000|2022-06-22 05:42:30|1021.93|1019.13|1021.93|1019.13|1021.93|1019.13|1021.93|1019.13|0
1655876560000|2022-06-22 05:42:40|1022.05|1019.25|1022.18|1019.38|1022.18|1019.38|1022.05|1019.25|0
1655876570000|2022-06-22 05:42:50|1022.43|1019.63|1022.3|1019.5|1022.43|1019.63|1022.3|1019.5|0
1655876580000|2022-06-22 05:43:00|1022.43|1019.63|1022.93|1020.13|1022.93|1020.13|1022.43|1019.63|0
1655876590000|2022-06-22 05:43:10|1023.18|1020.38|1023.54|1020.74|1023.54|1020.74|1023.18|1020.38|0
1655876600000|2022-06-22 05:43:20|1023.3|1020.5|1023.42|1020.62|1023.42|1020.62|1023.18|1020.38|0
1655876610000|2022-06-22 05:43:30|1023.54|1020.74|1023.67|1020.87|1023.67|1020.87|1023.54|1020.74|0
1655876620000|2022-06-22 05:43:40|1023.54|1020.74|1023.92|1021.12|1023.92|1021.12|1023.54|1020.74|0
1655876630000|2022-06-22 05:43:50|1024.04|1021.24|1024.54|1021.74|1024.54|1021.74|1024.04|1021.24|0
1655876640000|2022-06-22 05:44:00|1024.29|1021.49|1024.29|1021.49|1024.29|1021.49|1024.29|1021.49|0
1655876650000|2022-06-22 05:44:10|1024.04|1021.24|1023.79|1020.99|1024.04|1021.24|1023.79|1020.99|0
1655876660000|2022-06-22 05:44:20|1024.04|1021.24|1024.29|1021.49|1024.29|1021.49|1024.04|1021.24|0
1655876700000|2022-06-22 05:45:00|1024.04|1021.24|1023.79|1020.99|1024.04|1021.24|1023.79|1020.99|0
1655876710000|2022-06-22 05:45:10|1023.67|1020.87|1023.67|1020.87|1023.67|1020.87|1023.67|1020.87|0
1655876720000|2022-06-22 05:45:20|1023.54|1020.74|1023.79|1020.99|1023.79|1020.99|1023.54|1020.74|0
1655876730000|2022-06-22 05:45:30|1024.04|1021.24|1024.04|1021.24|1024.04|1021.24|1024.04|1021.24|0
1655876740000|2022-06-22 05:45:40|1023.92|1021.12|1024.04|1021.24|1024.04|1021.24|1023.92|1021.12|0
1655876750000|2022-06-22 05:45:50|1024.29|1021.49|1024.42|1021.62|1024.42|1021.62|1024.29|1021.49|0
1655876760000|2022-06-22 05:46:00|1024.29|1021.49|1024.04|1021.24|1024.29|1021.49|1024.04|1021.24|0
1655876770000|2022-06-22 05:46:10|1024.29|1021.49|1024.29|1021.49|1024.29|1021.49|1024.29|1021.49|0
1655876780000|2022-06-22 05:46:20|1024.42|1021.62|1024.29|1021.49|1024.42|1021.62|1024.29|1021.49|0
1655876790000|2022-06-22 05:46:30|1024.42|1021.62|1024.29|1021.49|1024.54|1021.74|1024.29|1021.49|0
1655876800000|2022-06-22 05:46:40|1024.42|1021.62|1024.54|1021.74|1024.54|1021.74|1024.42|1021.62|0
1655876810000|2022-06-22 05:46:50|1024.67|1021.87|1025.03|1022.23|1025.03|1022.23|1024.67|1021.87|0
1655876820000|2022-06-22 05:47:00|1024.78|1021.98|1024.91|1022.11|1025.03|1022.23|1024.78|1021.98|0
1655876830000|2022-06-22 05:47:10|1025.03|1022.23|1024.54|1021.74|1025.03|1022.23|1024.54|1021.74|0
1655876840000|2022-06-22 05:47:20|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|0
1655876850000|2022-06-22 05:47:30|1025.03|1022.23|1024.91|1022.11|1025.03|1022.23|1024.91|1022.11|0
1655876860000|2022-06-22 05:47:40|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|0
1655876870000|2022-06-22 05:47:50|1024.91|1022.11|1025.03|1022.23|1025.03|1022.23|1024.91|1022.11|0
1655876880000|2022-06-22 05:48:00|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|0
1655876890000|2022-06-22 05:48:10|1024.67|1021.87|1024.67|1021.87|1024.67|1021.87|1024.67|1021.87|0
1655876900000|2022-06-22 05:48:20|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|0
1655876910000|2022-06-22 05:48:30|1024.67|1021.87|1024.54|1021.74|1024.67|1021.87|1024.54|1021.74|0
1655876920000|2022-06-22 05:48:40|1024.78|1021.98|1025.03|1022.23|1025.03|1022.23|1024.67|1021.87|0
1655876930000|2022-06-22 05:48:50|1024.78|1021.98|1025.03|1022.23|1025.03|1022.23|1024.78|1021.98|0
1655876960000|2022-06-22 05:49:20|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|0
1655876970000|2022-06-22 05:49:30|1024.54|1021.74|1024.54|1021.74|1024.54|1021.74|1024.54|1021.74|0
1655876990000|2022-06-22 05:49:50|1024.29|1021.49|1023.79|1020.99|1024.29|1021.49|1023.79|1020.99|0
1655877000000|2022-06-22 05:50:00|1023.92|1021.12|1024.04|1021.24|1024.04|1021.24|1023.79|1020.99|0
1655877010000|2022-06-22 05:50:10|1024.29|1021.49|1024.54|1021.74|1024.54|1021.74|1024.29|1021.49|0
1655877020000|2022-06-22 05:50:20|1024.42|1021.62|1024.04|1021.24|1024.54|1021.74|1024.04|1021.24|0
1655877030000|2022-06-22 05:50:30|1024.29|1021.49|1024.42|1021.62|1024.42|1021.62|1024.04|1021.24|0
1655877040000|2022-06-22 05:50:40|1024.29|1021.49|1024.04|1021.24|1024.29|1021.49|1024.04|1021.24|0
1655877050000|2022-06-22 05:50:50|1024.29|1021.49|1024.54|1021.74|1024.54|1021.74|1024.29|1021.49|0
1655877070000|2022-06-22 05:51:10|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|1024.78|1021.98|0
1655877080000|2022-06-22 05:51:20|1026.03|1023.23|1025.78|1022.98|1026.03|1023.23|1025.78|1022.98|0
1655877090000|2022-06-22 05:51:30|1026.03|1023.23|1025.53|1022.73|1026.03|1023.23|1025.53|1022.73|0
1655877100000|2022-06-22 05:51:40|1025.78|1022.98|1026.03|1023.23|1026.03|1023.23|1025.78|1022.98|0
1655877120000|2022-06-22 05:52:00|1025.78|1022.98|1025.78|1022.98|1025.78|1022.98|1025.78|1022.98|0
1655877130000|2022-06-22 05:52:10|1025.66|1022.86|1025.91|1023.11|1025.91|1023.11|1025.66|1022.86|0
1655877140000|2022-06-22 05:52:20|1026.03|1023.23|1026.03|1023.23|1026.03|1023.23|1026.03|1023.23|0
1655877160000|2022-06-22 05:52:40|1025.78|1022.98|1025.78|1022.98|1025.91|1023.11|1025.78|1022.98|0
1655877170000|2022-06-22 05:52:50|1026.03|1023.23|1026.03|1023.23|1026.03|1023.23|1026.03|1023.23|0
1655877180000|2022-06-22 05:53:00|1026.52|1023.72|1026.52|1023.72|1026.52|1023.72|1026.52|1023.72|0
1655877190000|2022-06-22 05:53:10|1026.77|1023.97|1028.01|1025.21|1028.01|1025.21|1026.77|1023.97|0
1655877200000|2022-06-22 05:53:20|1028.76|1025.96|1030|1027.2|1030|1027.2|1028.76|1025.96|0
1655877210000|2022-06-22 05:53:30|1029.88|1027.08|1029.63|1026.83|1030|1027.2|1029.63|1026.83|0
1655877220000|2022-06-22 05:53:40|1029.01|1026.21|1028.51|1025.71|1029.25|1026.45|1028.51|1025.71|0
1655877230000|2022-06-22 05:53:50|1028.76|1025.96|1028.51|1025.71|1028.76|1025.96|1028.39|1025.59|0
1655877240000|2022-06-22 05:54:00|1028.26|1025.46|1028.01|1025.21|1028.26|1025.46|1027.76|1024.96|0
1655877250000|2022-06-22 05:54:10|1028.26|1025.46|1028.76|1025.96|1028.76|1025.96|1028.01|1025.21|0
1655877260000|2022-06-22 05:54:20|1028.51|1025.71|1028.89|1026.09|1029.01|1026.21|1028.51|1025.71|0
1655877270000|2022-06-22 05:54:30|1029.01|1026.21|1028.64|1025.84|1029.01|1026.21|1028.64|1025.84|0
1655877280000|2022-06-22 05:54:40|1028.76|1025.96|1029.01|1026.21|1029.01|1026.21|1028.51|1025.71|0
1655877300000|2022-06-22 05:55:00|1029.5|1026.7|1029.5|1026.7|1029.75|1026.95|1029.5|1026.7|0
1655877310000|2022-06-22 05:55:10|1029.25|1026.45|1029.25|1026.45|1029.25|1026.45|1029.25|1026.45|0
1655877320000|2022-06-22 05:55:20|1029.5|1026.7|1030|1027.2|1030|1027.2|1029.5|1026.7|0
1655877330000|2022-06-22 05:55:30|1030.25|1027.45|1030.5|1027.7|1030.5|1027.7|1030.25|1027.45|0
1655877340000|2022-06-22 05:55:40|1030.75|1027.95|1030.75|1027.95|1030.75|1027.95|1030.75|1027.95|0
1655877350000|2022-06-22 05:55:50|1030.5|1027.7|1030.5|1027.7|1030.5|1027.7|1030.5|1027.7|0
1655877360000|2022-06-22 05:56:00|1030.75|1027.95|1030.99|1028.19|1030.99|1028.19|1030.75|1027.95|0
1655877370000|2022-06-22 05:56:10|1030.75|1027.95|1030.75|1027.95|1030.75|1027.95|1030.75|1027.95|0
1655877380000|2022-06-22 05:56:20|1030.99|1028.19|1030.63|1027.83|1030.99|1028.19|1030.5|1027.7|0
1655877390000|2022-06-22 05:56:30|1030.25|1027.45|1030.5|1027.7|1030.5|1027.7|1030.25|1027.45|0
1655877400000|2022-06-22 05:56:40|1030.75|1027.95|1030.75|1027.95|1030.75|1027.95|1030.75|1027.95|0
1655877410000|2022-06-22 05:56:50|1030.5|1027.7|1030.25|1027.45|1030.5|1027.7|1030.25|1027.45|0
1655877430000|2022-06-22 05:57:10|1029.75|1026.95|1029.75|1026.95|1029.75|1026.95|1029.75|1026.95|0
1655877440000|2022-06-22 05:57:20|1029.25|1026.45|1029.01|1026.21|1029.25|1026.45|1029.01|1026.21|0
1655877450000|2022-06-22 05:57:30|1028.76|1025.96|1029.01|1026.21|1029.01|1026.21|1028.76|1025.96|0
1655877460000|2022-06-22 05:57:40|1028.76|1025.96|1028.51|1025.71|1028.76|1025.96|1028.51|1025.71|0
1655877470000|2022-06-22 05:57:50|1028.39|1025.59|1028.51|1025.71|1028.76|1025.96|1028.39|1025.59|0
1655877480000|2022-06-22 05:58:00|1028.64|1025.84|1028.76|1025.96|1028.76|1025.96|1028.51|1025.71|0
1655877490000|2022-06-22 05:58:10|1028.51|1025.71|1028.76|1025.96|1028.76|1025.96|1028.51|1025.71|0
1655877500000|2022-06-22 05:58:20|1028.51|1025.71|1028.76|1025.96|1028.76|1025.96|1028.51|1025.71|0
1655877510000|2022-06-22 05:58:30|1028.51|1025.71|1028.51|1025.71|1028.51|1025.71|1028.26|1025.46|0
1655877520000|2022-06-22 05:58:40|1028.26|1025.46|1028.01|1025.21|1028.26|1025.46|1028.01|1025.21|0
1655877530000|2022-06-22 05:58:50|1027.89|1025.09|1028.26|1025.46|1028.26|1025.46|1027.89|1025.09|0
1655877540000|2022-06-22 05:59:00|1028.51|1025.71|1028.76|1025.96|1028.76|1025.96|1028.51|1025.71|0
1655877550000|2022-06-22 05:59:10|1028.51|1025.71|1028.51|1025.71|1028.51|1025.71|1028.51|1025.71|0
1655877560000|2022-06-22 05:59:20|1028.64|1025.84|1028.76|1025.96|1028.76|1025.96|1028.51|1025.71|0
1655877570000|2022-06-22 05:59:30|1029.01|1026.21|1029.01|1026.21|1029.14|1026.34|1028.89|1026.09|0
1655877580000|2022-06-22 05:59:40|1029.25|1026.45|1029.5|1026.7|1029.5|1026.7|1029.25|1026.45|0
1655877590000|2022-06-22 05:59:50|1029.75|1026.95|1029.75|1026.95|1029.75|1026.95|1029.75|1026.95|0
1655877600000|2022-06-22 06:00:00|1029.5|1026.7|1028.76|1025.96|1029.5|1026.7|1028.76|1025.96|0
1655877610000|2022-06-22 06:00:10|1028.39|1025.59|1028.39|1025.59|1028.51|1025.71|1028.39|1025.59|0
1655877620000|2022-06-22 06:00:20|1028.26|1025.46|1028.64|1025.84|1028.64|1025.84|1028.26|1025.46|0
1655877630000|2022-06-22 06:00:30|1028.51|1025.71|1028.51|1025.71|1028.51|1025.71|1028.14|1025.34|0
1655877640000|2022-06-22 06:00:40|1028.76|1025.96|1028.51|1025.71|1029.01|1026.21|1028.51|1025.71|0
1655877650000|2022-06-22 06:00:50|1028.26|1025.46|1028.51|1025.71|1028.51|1025.71|1028.26|1025.46|0
1655877660000|2022-06-22 06:01:00|1028.39|1025.59|1029.01|1026.21|1029.01|1026.21|1028.39|1025.59|0
1655877670000|2022-06-22 06:01:10|1029.25|1026.45|1030|1027.2|1030|1027.2|1029.25|1026.45|0
1655877680000|2022-06-22 06:01:20|1029.88|1027.08|1029.01|1026.21|1029.88|1027.08|1029.01|1026.21|0
1655877690000|2022-06-22 06:01:30|1028.64|1025.84|1029.25|1026.45|1029.25|1026.45|1028.64|1025.84|0
1655877700000|2022-06-22 06:01:40|1029.14|1026.34|1028.89|1026.09|1029.14|1026.34|1028.51|1025.71|0
1655877710000|2022-06-22 06:01:50|1028.51|1025.71|1028.64|1025.84|1028.64|1025.84|1028.26|1025.46|0
1655877720000|2022-06-22 06:02:00|1028.26|1025.46|1027.76|1024.96|1028.26|1025.46|1027.76|1024.96|0
1655877730000|2022-06-22 06:02:10|1027.65|1024.85|1027.76|1024.96|1027.76|1024.96|1027.65|1024.85|0
1655877740000|2022-06-22 06:02:20|1027.65|1024.85|1027.27|1024.47|1027.76|1024.96|1027.27|1024.47|0
1655877750000|2022-06-22 06:02:30|1027.4|1024.6|1027.02|1024.22|1027.4|1024.6|1027.02|1024.22|0
1655877760000|2022-06-22 06:02:40|1027.27|1024.47|1027.52|1024.72|1027.52|1024.72|1027.15|1024.35|0
1655877770000|2022-06-22 06:02:50|1026.9|1024.1|1026.27|1023.47|1026.9|1024.1|1026.27|1023.47|0
1655877780000|2022-06-22 06:03:00|1025.91|1023.11|1026.27|1023.47|1026.27|1023.47|1025.91|1023.11|0
1655877790000|2022-06-22 06:03:10|1026.52|1023.72|1026.27|1023.47|1026.52|1023.72|1026.27|1023.47|0
1655877800000|2022-06-22 06:03:20|1025.66|1022.86|1026.03|1023.23|1026.03|1023.23|1025.66|1022.86|0
1655877810000|2022-06-22 06:03:30|1025.53|1022.73|1025.78|1022.98|1025.78|1022.98|1025.53|1022.73|0
1655877820000|2022-06-22 06:03:40|1025.66|1022.86|1026.03|1023.23|1026.03|1023.23|1025.66|1022.86|0
1655877830000|2022-06-22 06:03:50|1026.27|1023.47|1026.4|1023.6|1026.52|1023.72|1026.27|1023.47|0
1655877840000|2022-06-22 06:04:00|1026.27|1023.47|1026.52|1023.72|1026.52|1023.72|1026.27|1023.47|0
1655877850000|2022-06-22 06:04:10|1026.27|1023.47|1027.02|1024.22|1027.02|1024.22|1026.27|1023.47|0
1655877860000|2022-06-22 06:04:20|1026.9|1024.1|1027.15|1024.35|1027.15|1024.35|1026.9|1024.1|0
1655877870000|2022-06-22 06:04:30|1027.52|1024.72|1027.52|1024.72|1027.52|1024.72|1027.4|1024.6|0
1655877880000|2022-06-22 06:04:40|1028.14|1025.34|1028.51|1025.71|1028.76|1025.96|1028.14|1025.34|0
1655877890000|2022-06-22 06:04:50|1028.26|1025.46|1028.26|1025.46|1028.26|1025.46|1028.26|1025.46|0
1655877900000|2022-06-22 06:05:00|1028.51|1025.71|1028.01|1025.21|1028.51|1025.71|1028.01|1025.21|0
1655877910000|2022-06-22 06:05:10|1028.14|1025.34|1027.27|1024.47|1028.14|1025.34|1027.27|1024.47|0
1655877920000|2022-06-22 06:05:20|1027.02|1024.22|1026.77|1023.97|1027.02|1024.22|1026.77|1023.97|0
1655877930000|2022-06-22 06:05:30|1026.52|1023.72|1026.52|1023.72|1026.52|1023.72|1026.27|1023.47|0
1655877940000|2022-06-22 06:05:40|1026.65|1023.85|1026.52|1023.72|1026.77|1023.97|1026.52|1023.72|0
1655877950000|2022-06-22 06:05:50|1026.27|1023.47|1026.16|1023.36|1026.52|1023.72|1026.16|1023.36|0
1655877960000|2022-06-22 06:06:00|1026.52|1023.72|1025.91|1023.11|1026.52|1023.72|1025.91|1023.11|0
1655877970000|2022-06-22 06:06:10|1026.27|1023.47|1026.27|1023.47|1026.27|1023.47|1026.03|1023.23|0
1655877980000|2022-06-22 06:06:20|1026.16|1023.36|1026.77|1023.97|1026.77|1023.97|1026.16|1023.36|0
1655877990000|2022-06-22 06:06:30|1026.65|1023.85|1026.77|1023.97|1026.77|1023.97|1026.65|1023.85|0
1655878000000|2022-06-22 06:06:40|1026.52|1023.72|1026.52|1023.72|1026.52|1023.72|1026.27|1023.47|0
1655878010000|2022-06-22 06:06:50|1027.02|1024.22|1027.02|1024.22|1027.4|1024.6|1027.02|1024.22|0
1655878020000|2022-06-22 06:07:00|1027.27|1024.47|1026.65|1023.85|1027.27|1024.47|1026.65|1023.85|0
1655878030000|2022-06-22 06:07:10|1026.52|1023.72|1026.03|1023.23|1026.52|1023.72|1026.03|1023.23|0
1655878040000|2022-06-22 06:07:20|1025.78|1022.98|1025.78|1022.98|1025.78|1022.98|1025.78|1022.98|0
1655878050000|2022-06-22 06:07:30|1025.91|1023.11|1026.77|1023.97|1027.02|1024.22|1025.91|1023.11|0
1655878060000|2022-06-22 06:07:40|1027.52|1024.72|1027.15|1024.35|1027.52|1024.72|1027.15|1024.35|0
1655878070000|2022-06-22 06:07:50|1027.02|1024.22|1027.02|1024.22|1027.27|1024.47|1027.02|1024.22|0
1655878080000|2022-06-22 06:08:00|1026.77|1023.97|1026.77|1023.97|1026.77|1023.97|1026.4|1023.6|0
1655878090000|2022-06-22 06:08:10|1026.65|1023.85|1026.77|1023.97|1027.02|1024.22|1026.65|1023.85|0
1655878100000|2022-06-22 06:08:20|1026.9|1024.1|1027.02|1024.22|1027.02|1024.22|1026.9|1024.1|0
1655878110000|2022-06-22 06:08:30|1027.27|1024.47|1027.27|1024.47|1027.27|1024.47|1027.02|1024.22|0
1655878120000|2022-06-22 06:08:40|1027.02|1024.22|1027.02|1024.22|1027.02|1024.22|1026.9|1024.1|0
1655878130000|2022-06-22 06:08:50|1027.15|1024.35|1027.27|1024.47|1027.27|1024.47|1027.02|1024.22|0
1655878140000|2022-06-22 06:09:00|1027.52|1024.72|1027.4|1024.6|1027.52|1024.72|1027.27|1024.47|0
1655878150000|2022-06-22 06:09:10|1027.52|1024.72|1027.76|1024.96|1027.76|1024.96|1027.52|1024.72|0
1655878160000|2022-06-22 06:09:20|1027.89|1025.09|1028.39|1025.59|1028.39|1025.59|1027.89|1025.09|0
1655878170000|2022-06-22 06:09:30|1028.76|1025.96|1028.76|1025.96|1028.76|1025.96|1028.64|1025.84|0
1655878180000|2022-06-22 06:09:40|1028.51|1025.71|1028.26|1025.46|1028.51|1025.71|1028.14|1025.34|0
1655878190000|2022-06-22 06:09:50|1028.51|1025.71|1028.26|1025.46|1028.51|1025.71|1028.26|1025.46|0
1655878200000|2022-06-22 06:10:00|1028.51|1025.71|1028.26|1025.46|1028.51|1025.71|1028.26|1025.46|0
1655878210000|2022-06-22 06:10:10|1027.64|1024.84|1027.76|1024.96|1027.76|1024.96|1027.52|1024.72|0
1655878220000|2022-06-22 06:10:20|1027.52|1024.72|1028.14|1025.34|1028.26|1025.46|1027.52|1024.72|0
1655878230000|2022-06-22 06:10:30|1028.26|1025.46|1027.52|1024.72|1028.26|1025.46|1027.52|1024.72|0
1655878240000|2022-06-22 06:10:40|1027.76|1024.96|1028.01|1025.21|1028.01|1025.21|1027.76|1024.96|0
1655878250000|2022-06-22 06:10:50|1028.51|1025.71|1028.76|1025.96|1028.76|1025.96|1028.26|1025.46|0
1655878260000|2022-06-22 06:11:00|1029.01|1026.21|1029.01|1026.21|1029.01|1026.21|1029.01|1026.21|0
1655878270000|2022-06-22 06:11:10|1029.5|1026.7|1029.5|1026.7|1029.5|1026.7|1029.38|1026.58|0
1655878280000|2022-06-22 06:11:20|1029.63|1026.83|1029.25|1026.45|1029.63|1026.83|1029.25|1026.45|0
1655878290000|2022-06-22 06:11:30|1029.01|1026.21|1029.25|1026.45|1029.25|1026.45|1029.01|1026.21|0
1655878300000|2022-06-22 06:11:40|1029.01|1026.21|1029.38|1026.58|1029.5|1026.7|1029.01|1026.21|0
1655878310000|2022-06-22 06:11:50|1029.25|1026.45|1029.75|1026.95|1029.75|1026.95|1029.25|1026.45|0
1655878320000|2022-06-22 06:12:00|1030|1027.2|1029.75|1026.95|1030.25|1027.45|1029.75|1026.95|0
1655878330000|2022-06-22 06:12:10|1030|1027.2|1030|1027.2|1030|1027.2|1029.75|1026.95|0
1655878340000|2022-06-22 06:12:20|1029.75|1026.95|1030.25|1027.45|1030.25|1027.45|1029.75|1026.95|0
1655878350000|2022-06-22 06:12:30|1030.5|1027.7|1030.5|1027.7|1030.5|1027.7|1030|1027.2|0
1655878360000|2022-06-22 06:12:40|1030.38|1027.58|1030.74|1027.94|1030.74|1027.94|1030.38|1027.58|0
1655878370000|2022-06-22 06:12:50|1030.99|1028.19|1030.5|1027.7|1030.99|1028.19|1030.5|1027.7|0
1655878380000|2022-06-22 06:13:00|1030.63|1027.83|1030.63|1027.83|1030.74|1027.94|1030.63|1027.83|0
1655878390000|2022-06-22 06:13:10|1030|1027.2|1029.88|1027.08|1030.13|1027.33|1029.88|1027.08|0
1655878400000|2022-06-22 06:13:20|1030|1027.2|1030.5|1027.7|1030.5|1027.7|1030|1027.2|0
1655878410000|2022-06-22 06:13:30|1030.25|1027.45|1030.25|1027.45|1030.5|1027.7|1030.25|1027.45|0
1655878420000|2022-06-22 06:13:40|1030.5|1027.7|1030.38|1027.58|1030.5|1027.7|1030.38|1027.58|0
1655878430000|2022-06-22 06:13:50|1030.25|1027.45|1030.63|1027.83|1030.74|1027.94|1030.25|1027.45|0
1655878440000|2022-06-22 06:14:00|1030.5|1027.7|1030.74|1027.94|1030.74|1027.94|1030.5|1027.7|0
1655878450000|2022-06-22 06:14:10|1030.99|1028.19|1030.99|1028.19|1030.99|1028.19|1030.5|1027.7|0
1655878460000|2022-06-22 06:14:20|1030.87|1028.07|1030.99|1028.19|1030.99|1028.19|1030.87|1028.07|0
1655878470000|2022-06-22 06:14:30|1031.49|1028.69|1031.49|1028.69|1031.74|1028.94|1031.49|1028.69|0
1655878480000|2022-06-22 06:14:40|1031.99|1029.19|1032.48|1029.68|1032.61|1029.81|1031.99|1029.19|0
1655878490000|2022-06-22 06:14:50|1032.73|1029.93|1032.61|1029.81|1032.98|1030.18|1032.61|1029.81|0
1655878500000|2022-06-22 06:15:00|1031.74|1028.94|1031.62|1028.82|1031.74|1028.94|1031.49|1028.69|0
1655878510000|2022-06-22 06:15:10|1031.37|1028.57|1031.12|1028.32|1031.37|1028.57|1031.12|1028.32|0
1655878520000|2022-06-22 06:15:20|1030.74|1027.94|1030.99|1028.19|1030.99|1028.19|1030.74|1027.94|0
1655878530000|2022-06-22 06:15:30|1031.24|1028.44|1032.61|1029.81|1032.61|1029.81|1030.99|1028.19|0
1655878540000|2022-06-22 06:15:40|1032.73|1029.93|1032.48|1029.68|1032.73|1029.93|1032.48|1029.68|0
1655878550000|2022-06-22 06:15:50|1032.23|1029.43|1032.36|1029.56|1032.73|1029.93|1032.23|1029.43|0
1655878560000|2022-06-22 06:16:00|1032.48|1029.68|1032.73|1029.93|1032.73|1029.93|1032.48|1029.68|0
1655878570000|2022-06-22 06:16:10|1032.61|1029.81|1031.99|1029.19|1032.61|1029.81|1031.99|1029.19|0
1655878580000|2022-06-22 06:16:20|1031.74|1028.94|1031.74|1028.94|1031.74|1028.94|1031.74|1028.94|0
1655878590000|2022-06-22 06:16:30|1031.62|1028.82|1032.12|1029.32|1032.12|1029.32|1031.62|1028.82|0
1655878600000|2022-06-22 06:16:40|1032.23|1029.43|1032.48|1029.68|1032.48|1029.68|1032.23|1029.43|0
1655878620000|2022-06-22 06:17:00|1032.73|1029.93|1032.61|1029.81|1032.73|1029.93|1032.48|1029.68|0
1655878630000|2022-06-22 06:17:10|1032.48|1029.68|1032.98|1030.18|1032.98|1030.18|1032.48|1029.68|0
1655878640000|2022-06-22 06:17:20|1034.22|1031.42|1033.85|1031.05|1034.47|1031.67|1033.85|1031.05|0
1655878650000|2022-06-22 06:17:30|1033.73|1030.93|1034.35|1031.55|1034.35|1031.55|1033.73|1030.93|0
1655878660000|2022-06-22 06:17:40|1034.22|1031.42|1034.35|1031.55|1034.35|1031.55|1034.22|1031.42|0
1655878670000|2022-06-22 06:17:50|1034.47|1031.67|1033.85|1031.05|1034.47|1031.67|1033.73|1030.93|0
1655878680000|2022-06-22 06:18:00|1033.97|1031.17|1033.23|1030.43|1033.97|1031.17|1033.23|1030.43|0
1655878690000|2022-06-22 06:18:10|1033.11|1030.31|1033.48|1030.68|1033.48|1030.68|1033.11|1030.31|0
1655878700000|2022-06-22 06:18:20|1033.23|1030.43|1033.36|1030.56|1033.36|1030.56|1033.23|1030.43|0
1655878710000|2022-06-22 06:18:30|1033.23|1030.43|1033.73|1030.93|1033.73|1030.93|1033.23|1030.43|0
1655878720000|2022-06-22 06:18:40|1033.61|1030.81|1033.85|1031.05|1033.85|1031.05|1033.48|1030.68|0
1655878730000|2022-06-22 06:18:50|1034.22|1031.42|1034.22|1031.42|1034.22|1031.42|1033.97|1031.17|0
1655878740000|2022-06-22 06:19:00|1034.1|1031.3|1034.1|1031.3|1034.1|1031.3|1034.1|1031.3|0
1655878750000|2022-06-22 06:19:10|1033.97|1031.17|1034.6|1031.8|1034.97|1032.17|1033.97|1031.17|0
1655878760000|2022-06-22 06:19:20|1034.72|1031.92|1034.72|1031.92|1034.72|1031.92|1034.47|1031.67|0
1655878770000|2022-06-22 06:19:30|1034.85|1032.05|1035.71|1032.91|1035.71|1032.91|1034.85|1032.05|0
1655878780000|2022-06-22 06:19:40|1035.46|1032.66|1035.22|1032.42|1035.46|1032.66|1035.22|1032.42|0
1655878790000|2022-06-22 06:19:50|1035.1|1032.3|1034.35|1031.55|1035.1|1032.3|1034.35|1031.55|0
1655878800000|2022-06-22 06:20:00|1034.47|1031.67|1034.97|1032.17|1034.97|1032.17|1034.1|1031.3|0
1655878810000|2022-06-22 06:20:10|1034.72|1031.92|1033.36|1030.56|1034.72|1031.92|1033.36|1030.56|0
1655878820000|2022-06-22 06:20:20|1033.48|1030.68|1033.23|1030.43|1033.48|1030.68|1033.23|1030.43|0
1655878830000|2022-06-22 06:20:30|1032.98|1030.18|1033.23|1030.43|1033.23|1030.43|1032.98|1030.18|0
1655878840000|2022-06-22 06:20:40|1033.48|1030.68|1032.98|1030.18|1033.48|1030.68|1032.98|1030.18|0
1655878850000|2022-06-22 06:20:50|1033.23|1030.43|1033.36|1030.56|1033.48|1030.68|1033.23|1030.43|0
1655878860000|2022-06-22 06:21:00|1033.23|1030.43|1032.73|1029.93|1033.23|1030.43|1032.73|1029.93|0
1655878870000|2022-06-22 06:21:10|1032.36|1029.56|1032.98|1030.18|1032.98|1030.18|1032.36|1029.56|0
1655878880000|2022-06-22 06:21:20|1032.73|1029.93|1032.36|1029.56|1032.73|1029.93|1032.23|1029.43|0
1655878890000|2022-06-22 06:21:30|1032.48|1029.68|1032.73|1029.93|1032.73|1029.93|1032.48|1029.68|0
1655878900000|2022-06-22 06:21:40|1032.86|1030.06|1032.48|1029.68|1032.86|1030.06|1032.23|1029.43|0
1655878920000|2022-06-22 06:22:00|1032.73|1029.93|1032.61|1029.81|1032.73|1029.93|1032.48|1029.68|0
1655878930000|2022-06-22 06:22:10|1032.48|1029.68|1032.36|1029.56|1032.48|1029.68|1032.23|1029.43|0
1655878940000|2022-06-22 06:22:20|1032.48|1029.68|1031.87|1029.07|1032.48|1029.68|1031.87|1029.07|0
1655878950000|2022-06-22 06:22:30|1032.12|1029.32|1031.87|1029.07|1032.23|1029.43|1031.87|1029.07|0
1655878960000|2022-06-22 06:22:40|1031.74|1028.94|1031.74|1028.94|1031.99|1029.19|1031.74|1028.94|0
1655878970000|2022-06-22 06:22:50|1031.49|1028.69|1031.87|1029.07|1031.87|1029.07|1031.49|1028.69|0
1655878980000|2022-06-22 06:23:00|1031.99|1029.19|1031.74|1028.94|1032.12|1029.32|1031.74|1028.94|0
1655878990000|2022-06-22 06:23:10|1031.99|1029.19|1031.99|1029.19|1031.99|1029.19|1031.74|1028.94|0
1655879000000|2022-06-22 06:23:20|1032.48|1029.68|1031.24|1028.44|1032.48|1029.68|1031.24|1028.44|0
1655879010000|2022-06-22 06:23:30|1030.99|1028.19|1031.24|1028.44|1031.24|1028.44|1030.99|1028.19|0
1655879020000|2022-06-22 06:23:40|1030.99|1028.19|1030.99|1028.19|1030.99|1028.19|1030.74|1027.94|0
1655879030000|2022-06-22 06:23:50|1031.24|1028.44|1031.24|1028.44|1031.24|1028.44|1031.12|1028.32|0
1655879040000|2022-06-22 06:24:00|1031.12|1028.32|1031.74|1028.94|1031.74|1028.94|1031.12|1028.32|0
1655879050000|2022-06-22 06:24:10|1031.99|1029.19|1031.99|1029.19|1032.12|1029.32|1031.99|1029.19|0
1655879060000|2022-06-22 06:24:20|1032.12|1029.32|1031.99|1029.19|1032.12|1029.32|1031.99|1029.19|0
1655879070000|2022-06-22 06:24:30|1032.12|1029.32|1031.74|1028.94|1032.23|1029.43|1031.74|1028.94|0
1655879080000|2022-06-22 06:24:40|1032.23|1029.43|1031.99|1029.19|1032.23|1029.43|1031.99|1029.19|0
1655879090000|2022-06-22 06:24:50|1031.74|1028.94|1031.24|1028.44|1031.74|1028.94|1031.24|1028.44|0
1655879100000|2022-06-22 06:25:00|1030.99|1028.19|1031.49|1028.69|1031.62|1028.82|1030.99|1028.19|0
1655879110000|2022-06-22 06:25:10|1031.37|1028.57|1031.24|1028.44|1031.49|1028.69|1031.24|1028.44|0
1655879120000|2022-06-22 06:25:20|1030.99|1028.19|1031.24|1028.44|1031.24|1028.44|1030.99|1028.19|0
1655879130000|2022-06-22 06:25:30|1030.99|1028.19|1030.5|1027.7|1030.99|1028.19|1030.5|1027.7|0
1655879140000|2022-06-22 06:25:40|1030.74|1027.94|1030.99|1028.19|1030.99|1028.19|1030.74|1027.94|0
1655879150000|2022-06-22 06:25:50|1031.37|1028.57|1031.24|1028.44|1031.49|1028.69|1031.24|1028.44|0
1655879160000|2022-06-22 06:26:00|1031.74|1028.94|1031.37|1028.57|1031.74|1028.94|1031.37|1028.57|0
1655879170000|2022-06-22 06:26:10|1031.62|1028.82|1031.24|1028.44|1031.62|1028.82|1031.24|1028.44|0
1655879180000|2022-06-22 06:26:20|1031.49|1028.69|1031.24|1028.44|1031.49|1028.69|1030.99|1028.19|0
1655879190000|2022-06-22 06:26:30|1030.99|1028.19|1031.24|1028.44|1031.37|1028.57|1030.99|1028.19|0
1655879200000|2022-06-22 06:26:40|1031.37|1028.57|1031.74|1028.94|1031.74|1028.94|1031.37|1028.57|0
1655879210000|2022-06-22 06:26:50|1032.23|1029.43|1032.23|1029.43|1032.23|1029.43|1031.99|1029.19|0
1655879220000|2022-06-22 06:27:00|1032.36|1029.56|1032.73|1029.93|1032.73|1029.93|1032.36|1029.56|0
1655879230000|2022-06-22 06:27:10|1032.12|1029.32|1032.23|1029.43|1032.36|1029.56|1032.12|1029.32|0
1655879240000|2022-06-22 06:27:20|1032.61|1029.81|1032.23|1029.43|1032.61|1029.81|1032.23|1029.43|0
1655879250000|2022-06-22 06:27:30|1032.36|1029.56|1032.86|1030.06|1032.86|1030.06|1032.36|1029.56|0
1655879260000|2022-06-22 06:27:40|1032.98|1030.18|1032.48|1029.68|1032.98|1030.18|1032.48|1029.68|0
1655879270000|2022-06-22 06:27:50|1032.98|1030.18|1033.23|1030.43|1033.23|1030.43|1032.98|1030.18|0
1655879280000|2022-06-22 06:28:00|1033.73|1030.93|1033.23|1030.43|1033.73|1030.93|1033.23|1030.43|0
1655879290000|2022-06-22 06:28:10|1033.11|1030.31|1033.48|1030.68|1033.48|1030.68|1033.11|1030.31|0
1655879300000|2022-06-22 06:28:20|1033.11|1030.31|1032.98|1030.18|1033.23|1030.43|1032.98|1030.18|0
1655879310000|2022-06-22 06:28:30|1032.73|1029.93|1032.73|1029.93|1032.86|1030.06|1032.73|1029.93|0
1655879320000|2022-06-22 06:28:40|1032.98|1030.18|1032.61|1029.81|1032.98|1030.18|1032.61|1029.81|0
1655879330000|2022-06-22 06:28:50|1032.48|1029.68|1032.36|1029.56|1032.48|1029.68|1032.36|1029.56|0
1655879340000|2022-06-22 06:29:00|1032.23|1029.43|1033.36|1030.56|1033.36|1030.56|1032.23|1029.43|0
1655879350000|2022-06-22 06:29:10|1032.98|1030.18|1032.73|1029.93|1032.98|1030.18|1032.73|1029.93|0
1655879360000|2022-06-22 06:29:20|1032.48|1029.68|1031.99|1029.19|1032.48|1029.68|1031.99|1029.19|0
1655879370000|2022-06-22 06:29:30|1031.87|1029.07|1031.87|1029.07|1031.87|1029.07|1031.74|1028.94|0
1655879380000|2022-06-22 06:29:40|1031.74|1028.94|1031.49|1028.69|1031.74|1028.94|1031.12|1028.32|0
1655879390000|2022-06-22 06:29:50|1031.62|1028.82|1032.36|1029.56|1032.36|1029.56|1031.62|1028.82|0
1655879400000|2022-06-22 06:30:00|1032.48|1029.68|1032.73|1029.93|1032.73|1029.93|1032.48|1029.68|0
1655879410000|2022-06-22 06:30:10|1033.23|1030.43|1033.23|1030.43|1033.23|1030.43|1033.23|1030.43|0
1655879420000|2022-06-22 06:30:20|1033.36|1030.56|1032.98|1030.18|1033.36|1030.56|1032.98|1030.18|0
1655879430000|2022-06-22 06:30:30|1033.48|1030.68|1033.85|1031.05|1033.85|1031.05|1033.48|1030.68|0
1655879440000|2022-06-22 06:30:40|1033.36|1030.56|1033.11|1030.31|1033.36|1030.56|1033.11|1030.31|0
1655879450000|2022-06-22 06:30:50|1033.23|1030.43|1033.48|1030.68|1033.48|1030.68|1033.23|1030.43|0
1655879460000|2022-06-22 06:31:00|1033.36|1030.56|1032.86|1030.06|1033.36|1030.56|1032.86|1030.06|0
1655879470000|2022-06-22 06:31:10|1032.73|1029.93|1032.73|1029.93|1032.98|1030.18|1032.73|1029.93|0
1655879480000|2022-06-22 06:31:20|1032.48|1029.68|1032.23|1029.43|1032.48|1029.68|1031.99|1029.19|0
1655879490000|2022-06-22 06:31:30|1032.48|1029.68|1032.73|1029.93|1032.73|1029.93|1032.48|1029.68|0
1655879500000|2022-06-22 06:31:40|1032.86|1030.06|1032.98|1030.18|1033.11|1030.31|1032.86|1030.06|0
1655879510000|2022-06-22 06:31:50|1032.73|1029.93|1032.23|1029.43|1032.73|1029.93|1032.23|1029.43|0
1655879520000|2022-06-22 06:32:00|1032.98|1030.18|1033.36|1030.56|1033.36|1030.56|1032.98|1030.18|0
1655879530000|2022-06-22 06:32:10|1033.23|1030.43|1033.48|1030.68|1033.48|1030.68|1033.23|1030.43|0
1655879540000|2022-06-22 06:32:20|1033.23|1030.43|1033.73|1030.93|1033.73|1030.93|1033.23|1030.43|0
1655879550000|2022-06-22 06:32:30|1032.73|1029.93|1032.36|1029.56|1033.36|1030.56|1032.36|1029.56|0
1655879560000|2022-06-22 06:32:40|1032.12|1029.32|1032.23|1029.43|1032.23|1029.43|1032.12|1029.32|0
1655879570000|2022-06-22 06:32:50|1031.74|1028.94|1031.49|1028.69|1031.99|1029.19|1031.49|1028.69|0
1655879580000|2022-06-22 06:33:00|1031.74|1028.94|1031.74|1028.94|1031.99|1029.19|1031.74|1028.94|0
1655879590000|2022-06-22 06:33:10|1032.23|1029.43|1031.49|1028.69|1032.23|1029.43|1031.49|1028.69|0
1655879610000|2022-06-22 06:33:30|1031.74|1028.94|1031.12|1028.32|1031.74|1028.94|1031.12|1028.32|0
1655879620000|2022-06-22 06:33:40|1030.99|1028.19|1030.99|1028.19|1031.24|1028.44|1030.99|1028.19|0
1655879630000|2022-06-22 06:33:50|1030.87|1028.07|1030.99|1028.19|1030.99|1028.19|1030.87|1028.07|0
1655879640000|2022-06-22 06:34:00|1030.87|1028.07|1030.87|1028.07|1030.99|1028.19|1030.87|1028.07|0
1655879650000|2022-06-22 06:34:10|1030.74|1027.94|1030.74|1027.94|1030.74|1027.94|1030.74|1027.94|0
1655879660000|2022-06-22 06:34:20|1030.5|1027.7|1030.62|1027.82|1030.62|1027.82|1030.5|1027.7|0
1655879670000|2022-06-22 06:34:30|1030.74|1027.94|1031.24|1028.44|1031.24|1028.44|1030.74|1027.94|0
1655879680000|2022-06-22 06:34:40|1031.74|1028.94|1031.37|1028.57|1031.74|1028.94|1031.37|1028.57|0
1655879690000|2022-06-22 06:34:50|1031.49|1028.69|1031.74|1028.94|1031.74|1028.94|1031.49|1028.69|0
1655879700000|2022-06-22 06:35:00|1031.87|1029.07|1031.49|1028.69|1031.87|1029.07|1031.49|1028.69|0
1655879710000|2022-06-22 06:35:10|1031.62|1028.82|1031.49|1028.69|1031.74|1028.94|1031.49|1028.69|0
1655879720000|2022-06-22 06:35:20|1031.62|1028.82|1031.74|1028.94|1031.74|1028.94|1031.49|1028.69|0
1655879740000|2022-06-22 06:35:40|1031.49|1028.69|1031.49|1028.69|1031.49|1028.69|1031.37|1028.57|0
1655879750000|2022-06-22 06:35:50|1031.74|1028.94|1031.37|1028.57|1031.74|1028.94|1031.37|1028.57|0
1655879760000|2022-06-22 06:36:00|1031.24|1028.44|1031.37|1028.57|1031.37|1028.57|1031.24|1028.44|0
1655879770000|2022-06-22 06:36:10|1031.24|1028.44|1031.62|1028.82|1031.62|1028.82|1031.24|1028.44|0
1655879780000|2022-06-22 06:36:20|1031.49|1028.69|1031.62|1028.82|1031.62|1028.82|1031.49|1028.69|0
1655879790000|2022-06-22 06:36:30|1031.74|1028.94|1031.24|1028.44|1031.74|1028.94|1031.24|1028.44|0
1655879800000|2022-06-22 06:36:40|1031.49|1028.69|1031.74|1028.94|1031.74|1028.94|1031.49|1028.69|0
1655879810000|2022-06-22 06:36:50|1031.87|1029.07|1031.99|1029.19|1031.99|1029.19|1031.74|1028.94|0
1655879820000|2022-06-22 06:37:00|1032.23|1029.43|1032.23|1029.43|1032.23|1029.43|1032.23|1029.43|0
1655879830000|2022-06-22 06:37:10|1032.36|1029.56|1032.61|1029.81|1032.61|1029.81|1032.23|1029.43|0
1655879840000|2022-06-22 06:37:20|1032.73|1029.93|1032.73|1029.93|1032.73|1029.93|1032.73|1029.93|0
1655879850000|2022-06-22 06:37:30|1032.61|1029.81|1032.48|1029.68|1032.61|1029.81|1032.48|1029.68|0
1655879860000|2022-06-22 06:37:40|1032.36|1029.56|1032.73|1029.93|1032.73|1029.93|1032.36|1029.56|0
1655879870000|2022-06-22 06:37:50|1032.48|1029.68|1032.86|1030.06|1032.86|1030.06|1032.48|1029.68|0
1655879880000|2022-06-22 06:38:00|1032.73|1029.93|1031.99|1029.19|1032.73|1029.93|1031.99|1029.19|0
1655879890000|2022-06-22 06:38:10|1032.23|1029.43|1032.12|1029.32|1032.23|1029.43|1032.12|1029.32|0
1655879900000|2022-06-22 06:38:20|1032.36|1029.56|1032.23|1029.43|1032.48|1029.68|1032.23|1029.43|0
1655879910000|2022-06-22 06:38:30|1032.48|1029.68|1032.48|1029.68|1032.48|1029.68|1032.48|1029.68|0
1655879920000|2022-06-22 06:38:40|1032.23|1029.43|1031.99|1029.19|1032.23|1029.43|1031.99|1029.19|0
1655879930000|2022-06-22 06:38:50|1032.23|1029.43|1032.23|1029.43|1032.23|1029.43|1032.12|1029.32|0
1655879940000|2022-06-22 06:39:00|1031.74|1028.94|1031.49|1028.69|1031.74|1028.94|1031.49|1028.69|0
1655879950000|2022-06-22 06:39:10|1031.37|1028.57|1031.24|1028.44|1031.37|1028.57|1031.24|1028.44|0
1655879960000|2022-06-22 06:39:20|1031.49|1028.69|1031.74|1028.94|1031.74|1028.94|1031.49|1028.69|0
1655879970000|2022-06-22 06:39:30|1031.62|1028.82|1031.49|1028.69|1031.62|1028.82|1031.24|1028.44|0
1655879980000|2022-06-22 06:39:40|1031.24|1028.44|1031.24|1028.44|1031.24|1028.44|1031.24|1028.44|0
1655879990000|2022-06-22 06:39:50|1031.12|1028.32|1031.12|1028.32|1031.12|1028.32|1031.12|1028.32|0
1655880000000|2022-06-22 06:40:00|1030.99|1028.19|1031.12|1028.32|1031.12|1028.32|1030.99|1028.19|0
1655880010000|2022-06-22 06:40:10|1030.62|1027.82|1030.74|1027.94|1030.74|1027.94|1030.62|1027.82|0
1655880020000|2022-06-22 06:40:20|1030.87|1028.07|1030.99|1028.19|1030.99|1028.19|1030.74|1027.94|0
1655880030000|2022-06-22 06:40:30|1031.49|1028.69|1031.62|1028.82|1031.62|1028.82|1031.49|1028.69|0
1655880040000|2022-06-22 06:40:40|1031.49|1028.69|1031.24|1028.44|1031.74|1028.94|1031.24|1028.44|0
1655880050000|2022-06-22 06:40:50|1031.37|1028.57|1031.49|1028.69|1031.49|1028.69|1031.37|1028.57|0
1655880060000|2022-06-22 06:41:00|1031.24|1028.44|1031.49|1028.69|1031.49|1028.69|1031.24|1028.44|0
1655880070000|2022-06-22 06:41:10|1031.62|1028.82|1031.62|1028.82|1031.62|1028.82|1031.62|1028.82|0
1655880080000|2022-06-22 06:41:20|1031.74|1028.94|1031.99|1029.19|1031.99|1029.19|1031.74|1028.94|0
1655880090000|2022-06-22 06:41:30|1031.87|1029.07|1031.37|1028.57|1031.87|1029.07|1031.24|1028.44|0
1655880100000|2022-06-22 06:41:40|1031.99|1029.19|1031.99|1029.19|1031.99|1029.19|1031.99|1029.19|0
1655880110000|2022-06-22 06:41:50|1032.23|1029.43|1032.12|1029.32|1032.48|1029.68|1032.12|1029.32|0
1655880120000|2022-06-22 06:42:00|1032.23|1029.43|1031.99|1029.19|1032.23|1029.43|1031.99|1029.19|0
1655880130000|2022-06-22 06:42:10|1031.87|1029.07|1032.23|1029.43|1032.23|1029.43|1031.87|1029.07|0
1655880140000|2022-06-22 06:42:20|1032.48|1029.68|1032.98|1030.18|1032.98|1030.18|1032.48|1029.68|0
1655880150000|2022-06-22 06:42:30|1032.73|1029.93|1032.48|1029.68|1032.73|1029.93|1032.48|1029.68|0
1655880160000|2022-06-22 06:42:40|1032.23|1029.43|1031.74|1028.94|1032.23|1029.43|1031.74|1028.94|0
1655880180000|2022-06-22 06:43:00|1031.99|1029.19|1031.99|1029.19|1031.99|1029.19|1031.99|1029.19|0
1655880190000|2022-06-22 06:43:10|1031.87|1029.07|1032.23|1029.43|1032.23|1029.43|1031.87|1029.07|0
1655880200000|2022-06-22 06:43:20|1032.11|1029.31|1032.23|1029.43|1032.23|1029.43|1032.11|1029.31|0
1655880210000|2022-06-22 06:43:30|1031.99|1029.19|1032.48|1029.68|1032.48|1029.68|1031.99|1029.19|0
1655880220000|2022-06-22 06:43:40|1032.23|1029.43|1031.74|1028.94|1032.23|1029.43|1031.74|1028.94|0
1655880230000|2022-06-22 06:43:50|1031.87|1029.07|1031.87|1029.07|1031.87|1029.07|1031.74|1028.94|0
1655880240000|2022-06-22 06:44:00|1031.74|1028.94|1031.99|1029.19|1031.99|1029.19|1031.74|1028.94|0
1655880250000|2022-06-22 06:44:10|1031.74|1028.94|1031.49|1028.69|1031.74|1028.94|1031.49|1028.69|0
1655880260000|2022-06-22 06:44:20|1031.74|1028.94|1031.49|1028.69|1031.74|1028.94|1031.49|1028.69|0
1655880270000|2022-06-22 06:44:30|1031.74|1028.94|1031.24|1028.44|1031.74|1028.94|1031.24|1028.44|0
1655880280000|2022-06-22 06:44:40|1031.37|1028.57|1031.24|1028.44|1031.49|1028.69|1031.24|1028.44|0
1655880290000|2022-06-22 06:44:50|1030.99|1028.19|1030.5|1027.7|1030.99|1028.19|1030.5|1027.7|0
1655880300000|2022-06-22 06:45:00|1030.62|1027.82|1030.74|1027.94|1030.74|1027.94|1030.62|1027.82|0
1655880310000|2022-06-22 06:45:10|1030.5|1027.7|1030.74|1027.94|1030.74|1027.94|1030.5|1027.7|0
1655880320000|2022-06-22 06:45:20|1030.5|1027.7|1030.74|1027.94|1030.74|1027.94|1030.5|1027.7|0
1655880330000|2022-06-22 06:45:30|1030.5|1027.7|1030.25|1027.45|1030.5|1027.7|1029.88|1027.08|0
1655880340000|2022-06-22 06:45:40|1030.5|1027.7|1030.74|1027.94|1030.74|1027.94|1030.38|1027.58|0
1655880350000|2022-06-22 06:45:50|1030.87|1028.07|1030.99|1028.19|1030.99|1028.19|1030.87|1028.07|0
1655880360000|2022-06-22 06:46:00|1030.74|1027.94|1030.99|1028.19|1030.99|1028.19|1030.74|1027.94|0
1655880370000|2022-06-22 06:46:10|1030.62|1027.82|1031.24|1028.44|1031.24|1028.44|1030.62|1027.82|0
1655880380000|2022-06-22 06:46:20|1030.99|1028.19|1030.99|1028.19|1031.24|1028.44|1030.99|1028.19|0
1655880390000|2022-06-22 06:46:30|1031.24|1028.44|1030.99|1028.19|1031.24|1028.44|1030.99|1028.19|0
1655880400000|2022-06-22 06:46:40|1031.12|1028.32|1031.24|1028.44|1031.24|1028.44|1031.12|1028.32|0
1655880410000|2022-06-22 06:46:50|1030.99|1028.19|1030.74|1027.94|1030.99|1028.19|1030.74|1027.94|0
1655880420000|2022-06-22 06:47:00|1030.5|1027.7|1030.5|1027.7|1030.5|1027.7|1030.5|1027.7|0
1655880430000|2022-06-22 06:47:10|1030.38|1027.58|1030|1027.2|1030.38|1027.58|1030|1027.2|0
1655880450000|2022-06-22 06:47:30|1030.25|1027.45|1029.75|1026.95|1030.25|1027.45|1029.75|1026.95|0
1655880460000|2022-06-22 06:47:40|1029.5|1026.7|1029.75|1026.95|1029.75|1026.95|1029.5|1026.7|0
1655880470000|2022-06-22 06:47:50|1030|1027.2|1029.75|1026.95|1030|1027.2|1029.75|1026.95|0
1655880480000|2022-06-22 06:48:00|1030|1027.2|1029.5|1026.7|1030|1027.2|1029.5|1026.7|0
1655880490000|2022-06-22 06:48:10|1030|1027.2|1029.75|1026.95|1030|1027.2|1029.75|1026.95|0
1655880500000|2022-06-22 06:48:20|1029.63|1026.83|1029.75|1026.95|1029.75|1026.95|1029.63|1026.83|0
1655880510000|2022-06-22 06:48:30|1029.5|1026.7|1028.76|1025.96|1029.5|1026.7|1028.76|1025.96|0
1655880520000|2022-06-22 06:48:40|1028.64|1025.84|1028.76|1025.96|1028.76|1025.96|1028.51|1025.71|0
1655880530000|2022-06-22 06:48:50|1029|1026.2|1028.89|1026.09|1029|1026.2|1028.76|1025.96|0
1655880540000|2022-06-22 06:49:00|1028.64|1025.84|1028.26|1025.46|1028.64|1025.84|1028.26|1025.46|0
1655880550000|2022-06-22 06:49:10|1028.51|1025.71|1028.51|1025.71|1028.89|1026.09|1028.51|1025.71|0
1655880560000|2022-06-22 06:49:20|1028.76|1025.96|1029.25|1026.45|1029.25|1026.45|1028.76|1025.96|0
1655880570000|2022-06-22 06:49:30|1029.13|1026.33|1029.13|1026.33|1029.13|1026.33|1029.13|1026.33|0
1655880580000|2022-06-22 06:49:40|1029.25|1026.45|1029.25|1026.45|1029.38|1026.58|1029.25|1026.45|0
1655880590000|2022-06-22 06:49:50|1029|1026.2|1028.76|1025.96|1029.25|1026.45|1028.76|1025.96|0
1655880600000|2022-06-22 06:50:00|1028.51|1025.71|1029.13|1026.33|1029.13|1026.33|1028.51|1025.71|0
1655880610000|2022-06-22 06:50:10|1029|1026.2|1029.25|1026.45|1029.25|1026.45|1029|1026.2|0
1655880620000|2022-06-22 06:50:20|1029|1026.2|1029|1026.2|1029|1026.2|1029|1026.2|0
1655880630000|2022-06-22 06:50:30|1029.25|1026.45|1029.13|1026.33|1029.25|1026.45|1029|1026.2|0
1655880640000|2022-06-22 06:50:40|1029.38|1026.58|1029.25|1026.45|1029.5|1026.7|1029.25|1026.45|0
1655880650000|2022-06-22 06:50:50|1029|1026.2|1028.76|1025.96|1029|1026.2|1028.76|1025.96|0
1655880670000|2022-06-22 06:51:10|1029.25|1026.45|1029.25|1026.45|1029.38|1026.58|1029.25|1026.45|0
1655880680000|2022-06-22 06:51:20|1029|1026.2|1029.25|1026.45|1029.25|1026.45|1029|1026.2|0
1655880690000|2022-06-22 06:51:30|1029.13|1026.33|1028.76|1025.96|1029.25|1026.45|1028.76|1025.96|0
1655880700000|2022-06-22 06:51:40|1029|1026.2|1029|1026.2|1029|1026.2|1028.89|1026.09|0
1655880710000|2022-06-22 06:51:50|1028.26|1025.46|1028.26|1025.46|1028.51|1025.71|1028.26|1025.46|0
1655880720000|2022-06-22 06:52:00|1028.51|1025.71|1028.26|1025.46|1028.51|1025.71|1028.26|1025.46|0
1655880730000|2022-06-22 06:52:10|1028.39|1025.59|1028.39|1025.59|1028.51|1025.71|1028.39|1025.59|0
1655880740000|2022-06-22 06:52:20|1028.01|1025.21|1027.76|1024.96|1028.01|1025.21|1027.76|1024.96|0
1655880760000|2022-06-22 06:52:40|1027.64|1024.84|1027.51|1024.71|1027.64|1024.84|1027.51|1024.71|0
1655880770000|2022-06-22 06:52:50|1027.76|1024.96|1028.26|1025.46|1028.26|1025.46|1027.76|1024.96|0
1655880780000|2022-06-22 06:53:00|1028.14|1025.34|1028.51|1025.71|1028.51|1025.71|1028.14|1025.34|0
1655880790000|2022-06-22 06:53:10|1028.26|1025.46|1028.51|1025.71|1028.51|1025.71|1028.26|1025.46|0
1655880800000|2022-06-22 06:53:20|1028.76|1025.96|1028.39|1025.59|1028.76|1025.96|1028.39|1025.59|0
1655880810000|2022-06-22 06:53:30|1028.26|1025.46|1028.26|1025.46|1028.51|1025.71|1028.26|1025.46|0
1655880820000|2022-06-22 06:53:40|1028.51|1025.71|1028.26|1025.46|1028.51|1025.71|1028.26|1025.46|0
1655880830000|2022-06-22 06:53:50|1028.76|1025.96|1028.64|1025.84|1028.76|1025.96|1028.51|1025.71|0
1655880840000|2022-06-22 06:54:00|1028.76|1025.96|1028.51|1025.71|1028.89|1026.09|1028.51|1025.71|0
1655880850000|2022-06-22 06:54:10|1028.76|1025.96|1029.75|1026.95|1029.75|1026.95|1028.76|1025.96|0
1655880860000|2022-06-22 06:54:20|1030|1027.2|1030.5|1027.7|1030.5|1027.7|1030|1027.2|0
1655880870000|2022-06-22 06:54:30|1030.99|1028.19|1030.74|1027.94|1030.99|1028.19|1030.5|1027.7|0
1655880880000|2022-06-22 06:54:40|1030.38|1027.58|1029.88|1027.08|1030.38|1027.58|1029.75|1026.95|0
1655880890000|2022-06-22 06:54:50|1030|1027.2|1030|1027.2|1030|1027.2|1030|1027.2|0
1655880900000|2022-06-22 06:55:00|1029.75|1026.95|1029.75|1026.95|1029.75|1026.95|1029.63|1026.83|0
1655880910000|2022-06-22 06:55:10|1030|1027.2|1030.5|1027.7|1030.5|1027.7|1029.88|1027.08|0
1655880920000|2022-06-22 06:55:20|1030.25|1027.45|1030.74|1027.94|1030.74|1027.94|1030.25|1027.45|0
1655880930000|2022-06-22 06:55:30|1030.5|1027.7|1030.74|1027.94|1030.74|1027.94|1030.5|1027.7|0
1655880940000|2022-06-22 06:55:40|1030.38|1027.58|1030.5|1027.7|1030.5|1027.7|1030.25|1027.45|0
1655880950000|2022-06-22 06:55:50|1030|1027.2|1029.63|1026.83|1030|1027.2|1029.63|1026.83|0
1655880960000|2022-06-22 06:56:00|1029.75|1026.95|1029.5|1026.7|1029.75|1026.95|1029.5|1026.7|0
1655880970000|2022-06-22 06:56:10|1029.75|1026.95|1030|1027.2|1030|1027.2|1029.75|1026.95|0
1655880980000|2022-06-22 06:56:20|1030.25|1027.45|1030.99|1028.19|1030.99|1028.19|1030.25|1027.45|0
1655880990000|2022-06-22 06:56:30|1030.38|1027.58|1030.62|1027.82|1030.62|1027.82|1030.38|1027.58|0
1655881000000|2022-06-22 06:56:40|1030.74|1027.94|1030.38|1027.58|1030.74|1027.94|1030.38|1027.58|0
1655881010000|2022-06-22 06:56:50|1030.5|1027.7|1030.99|1028.19|1030.99|1028.19|1030.5|1027.7|0
1655881020000|2022-06-22 06:57:00|1030.74|1027.94|1031.24|1028.44|1031.24|1028.44|1030.74|1027.94|0
1655881030000|2022-06-22 06:57:10|1031.49|1028.69|1031.24|1028.44|1031.49|1028.69|1031.24|1028.44|0
1655881040000|2022-06-22 06:57:20|1030.99|1028.19|1030.74|1027.94|1030.99|1028.19|1030.74|1027.94|0
1655881050000|2022-06-22 06:57:30|1030.62|1027.82|1030.99|1028.19|1030.99|1028.19|1030.5|1027.7|0
1655881060000|2022-06-22 06:57:40|1031.12|1028.32|1031.24|1028.44|1031.24|1028.44|1031.12|1028.32|0
1655881070000|2022-06-22 06:57:50|1031.37|1028.57|1030.87|1028.07|1031.49|1028.69|1030.87|1028.07|0
1655881080000|2022-06-22 06:58:00|1030.99|1028.19|1030.99|1028.19|1030.99|1028.19|1030.99|1028.19|0
1655881090000|2022-06-22 06:58:10|1031.12|1028.32|1030.99|1028.19|1031.49|1028.69|1030.99|1028.19|0
1655881100000|2022-06-22 06:58:20|1031.24|1028.44|1030.99|1028.19|1031.24|1028.44|1030.99|1028.19|0
1655881110000|2022-06-22 06:58:30|1030.74|1027.94|1030.62|1027.82|1030.74|1027.94|1030.62|1027.82|0
1655881120000|2022-06-22 06:58:40|1030.5|1027.7|1030.48|1027.68|1030.5|1027.7|1030.48|1027.68|0
1655881130000|2022-06-22 06:58:50|1030.62|1027.82|1030.87|1028.07|1030.87|1028.07|1030.62|1027.82|0
1655881140000|2022-06-22 06:59:00|1031|1028.2|1031.37|1028.57|1031.37|1028.57|1031|1028.2|0
1655881150000|2022-06-22 06:59:10|1031.5|1028.7|1031.86|1029.06|1031.86|1029.06|1031.5|1028.7|0
1655881160000|2022-06-22 06:59:20|1032.11|1029.31|1031.61|1028.81|1032.11|1029.31|1031.61|1028.81|0
1655881170000|2022-06-22 06:59:30|1031.74|1028.94|1031.37|1028.57|1031.74|1028.94|1031.37|1028.57|0
1655881180000|2022-06-22 06:59:40|1031.12|1028.32|1030.87|1028.07|1031.12|1028.32|1030.87|1028.07|0
1655881190000|2022-06-22 06:59:50|1030.37|1027.57|1030.62|1027.82|1030.75|1027.95|1030.37|1027.57|0
1655881200000|2022-06-22 07:00:00|1030.01|1027.21|1030.09|1027.29|1030.37|1027.57|1029.97|1027.17|0
1655881210000|2022-06-22 07:00:10|1030.59|1027.79|1029.59|1026.79|1030.59|1027.79|1029.59|1026.79|0
1655881220000|2022-06-22 07:00:20|1030.83|1028.03|1031.21|1028.41|1031.96|1029.16|1030.83|1028.03|0
1655881230000|2022-06-22 07:00:30|1031.58|1028.78|1031.08|1028.28|1031.58|1028.78|1031.08|1028.28|0
1655881240000|2022-06-22 07:00:40|1031.33|1028.53|1031.08|1028.28|1031.33|1028.53|1031.08|1028.28|0
1655881250000|2022-06-22 07:00:50|1030.83|1028.03|1031.33|1028.53|1031.71|1028.91|1030.83|1028.03|0
1655881260000|2022-06-22 07:01:00|1031.83|1029.03|1031.58|1028.78|1031.83|1029.03|1031.33|1028.53|0
1655881270000|2022-06-22 07:01:10|1032.08|1029.28|1033.07|1030.27|1033.07|1030.27|1032.08|1029.28|0
1655881280000|2022-06-22 07:01:20|1033.69|1030.89|1034.06|1031.26|1034.06|1031.26|1033.56|1030.76|0
1655881290000|2022-06-22 07:01:30|1034.56|1031.76|1033.81|1031.01|1034.81|1032.01|1033.81|1031.01|0
1655881300000|2022-06-22 07:01:40|1033.69|1030.89|1034.31|1031.51|1034.31|1031.51|1033.56|1030.76|0
1655881310000|2022-06-22 07:01:50|1034.56|1031.76|1034.81|1032.01|1035.18|1032.38|1034.56|1031.76|0
1655881320000|2022-06-22 07:02:00|1035.55|1032.75|1037.04|1034.24|1037.04|1034.24|1035.55|1032.75|0
1655881330000|2022-06-22 07:02:10|1036.54|1033.74|1037.04|1034.24|1037.04|1034.24|1036.43|1033.63|0
1655881340000|2022-06-22 07:02:20|1036.92|1034.12|1039.28|1036.48|1039.28|1036.48|1036.92|1034.12|0
1655881350000|2022-06-22 07:02:30|1039.03|1036.23|1039.03|1036.23|1039.28|1036.48|1039.03|1036.23|0
1655881360000|2022-06-22 07:02:40|1039.28|1036.48|1039.52|1036.72|1039.52|1036.72|1039.28|1036.48|0
1655881370000|2022-06-22 07:02:50|1039.65|1036.85|1039.77|1036.97|1039.77|1036.97|1039.65|1036.85|0
1655881380000|2022-06-22 07:03:00|1039.52|1036.72|1039.28|1036.48|1039.52|1036.72|1038.66|1035.86|0
1655881390000|2022-06-22 07:03:10|1039.52|1036.72|1039.28|1036.48|1039.52|1036.72|1039.28|1036.48|0
1655881400000|2022-06-22 07:03:20|1038.78|1035.98|1038.53|1035.73|1038.78|1035.98|1038.53|1035.73|0
1655881410000|2022-06-22 07:03:30|1038.66|1035.86|1039.28|1036.48|1039.28|1036.48|1038.66|1035.86|0
1655881420000|2022-06-22 07:03:40|1039.4|1036.6|1038.78|1035.98|1039.4|1036.6|1038.78|1035.98|0
1655881430000|2022-06-22 07:03:50|1039.03|1036.23|1039.16|1036.36|1039.28|1036.48|1039.03|1036.23|0
1655881440000|2022-06-22 07:04:00|1039.03|1036.23|1039.4|1036.6|1039.4|1036.6|1039.03|1036.23|0
1655881450000|2022-06-22 07:04:10|1039.28|1036.48|1039.28|1036.48|1039.28|1036.48|1038.91|1036.11|0
1655881460000|2022-06-22 07:04:20|1039.03|1036.23|1038.53|1035.73|1039.03|1036.23|1038.53|1035.73|0
1655881470000|2022-06-22 07:04:30|1038.41|1035.61|1038.53|1035.73|1038.53|1035.73|1038.03|1035.23|0
1655881480000|2022-06-22 07:04:40|1038.66|1035.86|1039.4|1036.6|1039.4|1036.6|1038.53|1035.73|0
1655881490000|2022-06-22 07:04:50|1039.52|1036.72|1039.16|1036.36|1039.52|1036.72|1039.16|1036.36|0
1655881500000|2022-06-22 07:05:00|1039.7|1037.3|1039.57|1037.17|1039.7|1037.3|1039.57|1037.17|0
1655881510000|2022-06-22 07:05:10|1039.82|1037.42|1041.06|1038.66|1041.19|1038.79|1039.82|1037.42|0
1655881520000|2022-06-22 07:05:20|1041.31|1038.91|1041.19|1038.79|1041.81|1039.41|1041.19|1038.79|0
1655881530000|2022-06-22 07:05:30|1041.06|1038.66|1040.81|1038.41|1041.06|1038.66|1040.7|1038.3|0
1655881540000|2022-06-22 07:05:40|1040.57|1038.17|1041.06|1038.66|1041.06|1038.66|1040.57|1038.17|0
1655881550000|2022-06-22 07:05:50|1041.31|1038.91|1041.06|1038.66|1041.31|1038.91|1041.06|1038.66|0
1655881560000|2022-06-22 07:06:00|1041.56|1039.16|1041.56|1039.16|1041.81|1039.41|1041.56|1039.16|0
1655881570000|2022-06-22 07:06:10|1044.29|1041.89|1045.78|1043.38|1045.78|1043.38|1044.29|1041.89|0
1655881580000|2022-06-22 07:06:20|1046.03|1043.63|1046.78|1044.38|1046.78|1044.38|1046.03|1043.63|0
1655881590000|2022-06-22 07:06:30|1047.27|1044.87|1047.02|1044.62|1047.27|1044.87|1046.78|1044.38|0
1655881600000|2022-06-22 07:06:40|1047.77|1045.37|1050.01|1047.61|1050.01|1047.61|1047.77|1045.37|0
1655881610000|2022-06-22 07:06:50|1049.51|1047.11|1049.76|1047.36|1049.76|1047.36|1049.39|1046.99|0
1655881620000|2022-06-22 07:07:00|1049.51|1047.11|1050.01|1047.61|1050.01|1047.61|1049.26|1046.86|0
1655881630000|2022-06-22 07:07:10|1049.89|1047.49|1050.5|1048.1|1050.5|1048.1|1049.89|1047.49|0
1655881640000|2022-06-22 07:07:20|1050.88|1048.48|1050.5|1048.1|1051.13|1048.73|1050.5|1048.1|0
1655881650000|2022-06-22 07:07:30|1050.75|1048.35|1049.51|1047.11|1050.75|1048.35|1049.51|1047.11|0
1655881660000|2022-06-22 07:07:40|1050.25|1047.85|1049.51|1047.11|1050.25|1047.85|1049.51|1047.11|0
1655881670000|2022-06-22 07:07:50|1049.26|1046.86|1048.27|1045.87|1049.26|1046.86|1048.27|1045.87|0
1655881680000|2022-06-22 07:08:00|1048.76|1046.36|1048.15|1045.75|1049.76|1047.36|1048.15|1045.75|0
1655881690000|2022-06-22 07:08:10|1047.52|1045.12|1046.78|1044.38|1047.52|1045.12|1046.78|1044.38|0
1655881700000|2022-06-22 07:08:20|1047.02|1044.62|1046.03|1043.63|1047.02|1044.62|1046.03|1043.63|0
1655881710000|2022-06-22 07:08:30|1046.28|1043.88|1047.15|1044.75|1047.15|1044.75|1046.28|1043.88|0
1655881720000|2022-06-22 07:08:40|1047.52|1045.12|1046.78|1044.38|1047.52|1045.12|1046.53|1044.13|0
1655881730000|2022-06-22 07:08:50|1046.53|1044.13|1047.02|1044.62|1047.15|1044.75|1046.53|1044.13|0
1655881740000|2022-06-22 07:09:00|1047.27|1044.87|1047.27|1044.87|1047.27|1044.87|1047.02|1044.62|0
1655881750000|2022-06-22 07:09:10|1047.15|1044.75|1047.65|1045.25|1047.65|1045.25|1047.15|1044.75|0
1655881760000|2022-06-22 07:09:20|1048.52|1046.12|1048.52|1046.12|1049.01|1046.61|1048.52|1046.12|0
1655881770000|2022-06-22 07:09:30|1048.76|1046.36|1048.02|1045.62|1048.76|1046.36|1048.02|1045.62|0
1655881790000|2022-06-22 07:09:50|1048.27|1045.87|1048.76|1046.36|1048.76|1046.36|1048.27|1045.87|0
1655881800000|2022-06-22 07:10:00|1049.76|1047.36|1048.52|1046.12|1049.76|1047.36|1048.52|1046.12|0
1655881810000|2022-06-22 07:10:10|1048.76|1046.36|1049.51|1047.11|1049.51|1047.11|1048.76|1046.36|0
1655881820000|2022-06-22 07:10:20|1049.39|1046.99|1050.01|1047.61|1050.01|1047.61|1049.39|1046.99|0
1655881830000|2022-06-22 07:10:30|1050.25|1047.85|1051|1048.6|1051.13|1048.73|1050.25|1047.85|0
1655881840000|2022-06-22 07:10:40|1050.75|1048.35|1050.75|1048.35|1051|1048.6|1050.75|1048.35|0
1655881850000|2022-06-22 07:10:50|1051|1048.6|1051.5|1049.1|1051.5|1049.1|1051|1048.6|0
1655881860000|2022-06-22 07:11:00|1051.13|1048.73|1051.25|1048.85|1051.25|1048.85|1050.75|1048.35|0
1655881870000|2022-06-22 07:11:10|1050.75|1048.35|1050.25|1047.85|1050.75|1048.35|1050.25|1047.85|0
1655881880000|2022-06-22 07:11:20|1049.76|1047.36|1050.25|1047.85|1050.25|1047.85|1049.01|1046.61|0
1655881890000|2022-06-22 07:11:30|1049.76|1047.36|1050.25|1047.85|1050.25|1047.85|1049.76|1047.36|0
1655881900000|2022-06-22 07:11:40|1049.51|1047.11|1049.14|1046.74|1049.51|1047.11|1049.01|1046.61|0
1655881910000|2022-06-22 07:11:50|1049.49|1047.09|1050.25|1047.85|1050.25|1047.85|1049.24|1046.84|0
1655881920000|2022-06-22 07:12:00|1050.36|1047.96|1049.75|1047.35|1050.36|1047.96|1049.75|1047.35|0
1655881930000|2022-06-22 07:12:10|1050.12|1047.72|1050.61|1048.21|1050.61|1048.21|1050.12|1047.72|0
1655881940000|2022-06-22 07:12:20|1050.86|1048.46|1050.86|1048.46|1050.86|1048.46|1050.36|1047.96|0
1655881950000|2022-06-22 07:12:30|1050.61|1048.21|1051.36|1048.96|1051.36|1048.96|1050.25|1047.85|0
1655881960000|2022-06-22 07:12:40|1051.61|1049.21|1052.35|1049.95|1052.6|1050.2|1051.61|1049.21|0
1655881970000|2022-06-22 07:12:50|1052.6|1050.2|1052.1|1049.7|1052.85|1050.45|1052.1|1049.7|0
1655881980000|2022-06-22 07:13:00|1051.36|1048.96|1052.23|1049.83|1052.23|1049.83|1051.36|1048.96|0
1655881990000|2022-06-22 07:13:10|1052.6|1050.2|1051.98|1049.58|1052.6|1050.2|1051.98|1049.58|0
1655882000000|2022-06-22 07:13:20|1050.49|1048.09|1049.62|1047.22|1050.49|1048.09|1049.62|1047.22|0
1655882010000|2022-06-22 07:13:30|1049.37|1046.97|1048.13|1045.73|1049.37|1046.97|1048.13|1045.73|0
1655882020000|2022-06-22 07:13:40|1048.88|1046.48|1049.62|1047.22|1049.62|1047.22|1048.88|1046.48|0
1655882030000|2022-06-22 07:13:50|1049.12|1046.72|1048.01|1045.61|1049.12|1046.72|1048.01|1045.61|0
1655882040000|2022-06-22 07:14:00|1047.88|1045.48|1047.63|1045.23|1047.88|1045.48|1047.63|1045.23|0
1655882050000|2022-06-22 07:14:10|1047.39|1044.99|1047.39|1044.99|1047.39|1044.99|1047.14|1044.74|0
1655882060000|2022-06-22 07:14:20|1046.89|1044.49|1047.39|1044.99|1047.39|1044.99|1046.89|1044.49|0
1655882070000|2022-06-22 07:14:30|1047.51|1045.11|1047.02|1044.62|1047.51|1045.11|1047.02|1044.62|0
1655882080000|2022-06-22 07:14:40|1047.14|1044.74|1047.63|1045.23|1047.63|1045.23|1047.14|1044.74|0
1655882090000|2022-06-22 07:14:50|1047.39|1044.99|1046.89|1044.49|1047.39|1044.99|1046.89|1044.49|0
1655882100000|2022-06-22 07:15:00|1046.64|1044.24|1046.52|1044.12|1046.89|1044.49|1046.52|1044.12|0
1655882110000|2022-06-22 07:15:10|1046.14|1043.74|1045.9|1043.5|1046.14|1043.74|1045.28|1042.88|0
1655882120000|2022-06-22 07:15:20|1046.27|1043.87|1047.27|1044.87|1047.39|1044.99|1046.27|1043.87|0
1655882130000|2022-06-22 07:15:30|1047.39|1044.99|1047.63|1045.23|1047.63|1045.23|1047.14|1044.74|0
1655882140000|2022-06-22 07:15:40|1047.14|1044.74|1047.27|1044.87|1047.51|1045.11|1046.89|1044.49|0
1655882150000|2022-06-22 07:15:50|1047.39|1044.99|1048.38|1045.98|1048.38|1045.98|1046.89|1044.49|0
1655882160000|2022-06-22 07:16:00|1047.63|1045.23|1048.51|1046.11|1048.51|1046.11|1047.63|1045.23|0
1655882170000|2022-06-22 07:16:10|1048.88|1046.48|1048.51|1046.11|1049.25|1046.85|1048.51|1046.11|0
1655882180000|2022-06-22 07:16:20|1049.12|1046.72|1047.88|1045.48|1049.12|1046.72|1047.88|1045.48|0
1655882190000|2022-06-22 07:16:30|1047.39|1044.99|1047.39|1044.99|1047.63|1045.23|1047.39|1044.99|0
1655882200000|2022-06-22 07:16:40|1047.88|1045.48|1048.01|1045.61|1048.13|1045.73|1047.76|1045.36|0
1655882210000|2022-06-22 07:16:50|1048.13|1045.73|1047.14|1044.74|1048.13|1045.73|1047.14|1044.74|0
1655882220000|2022-06-22 07:17:00|1047.51|1045.11|1047.76|1045.36|1047.76|1045.36|1047.39|1044.99|0
1655882230000|2022-06-22 07:17:10|1048.51|1046.11|1047.14|1044.74|1048.51|1046.11|1047.14|1044.74|0
1655882240000|2022-06-22 07:17:20|1046.89|1044.49|1047.27|1044.87|1047.27|1044.87|1046.52|1044.12|0
1655882250000|2022-06-22 07:17:30|1047.02|1044.62|1046.39|1043.99|1047.02|1044.62|1046.27|1043.87|0
1655882260000|2022-06-22 07:17:40|1046.52|1044.12|1045.65|1043.25|1046.52|1044.12|1045.65|1043.25|0
1655882270000|2022-06-22 07:17:50|1046.03|1043.63|1045.4|1043|1046.03|1043.63|1045.4|1043|0
1655882280000|2022-06-22 07:18:00|1045.9|1043.5|1045.9|1043.5|1045.9|1043.5|1045.9|1043.5|0
1655882290000|2022-06-22 07:18:10|1045.78|1043.38|1045.4|1043|1045.78|1043.38|1045.28|1042.88|0
1655882300000|2022-06-22 07:18:20|1045.65|1043.25|1045.9|1043.5|1045.9|1043.5|1045.4|1043|0
1655882310000|2022-06-22 07:18:30|1045.4|1043|1045.4|1043|1045.65|1043.25|1045.4|1043|0
1655882320000|2022-06-22 07:18:40|1045.03|1042.63|1045.15|1042.75|1045.15|1042.75|1045.03|1042.63|0
1655882330000|2022-06-22 07:18:50|1044.9|1042.5|1044.9|1042.5|1044.9|1042.5|1044.9|1042.5|0
1655882340000|2022-06-22 07:19:00|1045.4|1043|1045.78|1043.38|1045.78|1043.38|1044.9|1042.5|0
1655882350000|2022-06-22 07:19:10|1045.4|1043|1045.4|1043|1045.53|1043.13|1045.4|1043|0
1655882360000|2022-06-22 07:19:20|1045.53|1043.13|1045.4|1043|1045.65|1043.25|1045.4|1043|0
1655882370000|2022-06-22 07:19:30|1045.53|1043.13|1045.15|1042.75|1045.65|1043.25|1045.15|1042.75|0
1655882380000|2022-06-22 07:19:40|1045.4|1043|1047.27|1044.87|1047.27|1044.87|1045.4|1043|0
1655882390000|2022-06-22 07:19:50|1047.63|1045.23|1048.13|1045.73|1048.13|1045.73|1047.63|1045.23|0
1655882400000|2022-06-22 07:20:00|1049.12|1046.72|1050.36|1047.96|1050.36|1047.96|1049.12|1046.72|0
1655882410000|2022-06-22 07:20:10|1049.75|1047.35|1048.76|1046.36|1049.87|1047.47|1048.76|1046.36|0
1655882420000|2022-06-22 07:20:20|1049.25|1046.85|1048.13|1045.73|1049.25|1046.85|1048.13|1045.73|0
1655882430000|2022-06-22 07:20:30|1049.12|1046.72|1049.75|1047.35|1049.75|1047.35|1049.12|1046.72|0
1655882440000|2022-06-22 07:20:40|1050|1047.6|1050.12|1047.72|1050.36|1047.96|1050|1047.6|0
1655882450000|2022-06-22 07:20:50|1050.25|1047.85|1051.11|1048.71|1051.11|1048.71|1050.25|1047.85|0
1655882460000|2022-06-22 07:21:00|1051.36|1048.96|1051.85|1049.45|1051.98|1049.58|1051.36|1048.96|0
1655882470000|2022-06-22 07:21:10|1051.61|1049.21|1052.1|1049.7|1052.1|1049.7|1051.61|1049.21|0
1655882480000|2022-06-22 07:21:20|1051.49|1049.09|1051.98|1049.58|1051.98|1049.58|1051.49|1049.09|0
1655882490000|2022-06-22 07:21:30|1052.1|1049.7|1052.35|1049.95|1052.35|1049.95|1051.85|1049.45|0
1655882500000|2022-06-22 07:21:40|1051.98|1049.58|1052.6|1050.2|1052.6|1050.2|1051.98|1049.58|0
1655882510000|2022-06-22 07:21:50|1052.1|1049.7|1052.6|1050.2|1052.85|1050.45|1052.1|1049.7|0
1655882520000|2022-06-22 07:22:00|1052.85|1050.45|1053.59|1051.19|1053.59|1051.19|1052.85|1050.45|0
1655882530000|2022-06-22 07:22:10|1054.34|1051.94|1054.34|1051.94|1054.59|1052.19|1054.34|1051.94|0
1655882540000|2022-06-22 07:22:20|1053.84|1051.44|1053.84|1051.44|1053.84|1051.44|1053.1|1050.7|0
1655882550000|2022-06-22 07:22:30|1053.23|1050.83|1054.34|1051.94|1054.34|1051.94|1053.23|1050.83|0
1655882560000|2022-06-22 07:22:40|1053.84|1051.44|1053.84|1051.44|1054.34|1051.94|1053.84|1051.44|0
1655882570000|2022-06-22 07:22:50|1054.09|1051.69|1053.84|1051.44|1054.34|1051.94|1053.84|1051.44|0
1655882580000|2022-06-22 07:23:00|1054.09|1051.69|1052.6|1050.2|1054.09|1051.69|1052.6|1050.2|0
1655882590000|2022-06-22 07:23:10|1053.72|1051.32|1055.08|1052.68|1055.08|1052.68|1053.72|1051.32|0
1655882600000|2022-06-22 07:23:20|1055.58|1053.18|1054.96|1052.56|1055.58|1053.18|1054.96|1052.56|0
1655882610000|2022-06-22 07:23:30|1054.83|1052.43|1054.83|1052.43|1054.83|1052.43|1054.09|1051.69|0
1655882620000|2022-06-22 07:23:40|1054.96|1052.56|1055.33|1052.93|1055.46|1053.06|1054.96|1052.56|0
1655882630000|2022-06-22 07:23:50|1055.08|1052.68|1055.08|1052.68|1055.33|1052.93|1055.08|1052.68|0
1655882640000|2022-06-22 07:24:00|1055.21|1052.81|1055.08|1052.68|1055.21|1052.81|1054.83|1052.43|0
1655882650000|2022-06-22 07:24:10|1054.83|1052.43|1054.83|1052.43|1055.33|1052.93|1054.83|1052.43|0
1655882660000|2022-06-22 07:24:20|1055.33|1052.93|1055.33|1052.93|1055.58|1053.18|1055.33|1052.93|0
1655882670000|2022-06-22 07:24:30|1054.83|1052.43|1054.34|1051.94|1054.83|1052.43|1054.34|1051.94|0
1655882680000|2022-06-22 07:24:40|1053.59|1051.19|1052.48|1050.08|1053.59|1051.19|1052.48|1050.08|0
1655882690000|2022-06-22 07:24:50|1052.35|1049.95|1053.1|1050.7|1053.1|1050.7|1052.35|1049.95|0
1655882700000|2022-06-22 07:25:00|1052.35|1049.95|1053.1|1050.7|1053.22|1050.82|1052.35|1049.95|0
1655882710000|2022-06-22 07:25:10|1052.35|1049.95|1051.61|1049.21|1052.35|1049.95|1051.61|1049.21|0
1655882720000|2022-06-22 07:25:20|1051.11|1048.71|1050.25|1047.85|1051.11|1048.71|1050.25|1047.85|0
1655882730000|2022-06-22 07:25:30|1049.62|1047.22|1050.12|1047.72|1050.25|1047.85|1049.62|1047.22|0
1655882740000|2022-06-22 07:25:40|1049.87|1047.47|1049.25|1046.85|1049.87|1047.47|1048.76|1046.36|0
1655882750000|2022-06-22 07:25:50|1049.37|1046.97|1048.63|1046.23|1049.37|1046.97|1048.63|1046.23|0
1655882760000|2022-06-22 07:26:00|1048.87|1046.47|1048.87|1046.47|1049|1046.6|1048.63|1046.23|0
1655882770000|2022-06-22 07:26:10|1048.63|1046.23|1049.62|1047.22|1049.62|1047.22|1048.63|1046.23|0
1655882780000|2022-06-22 07:26:20|1049.5|1047.1|1050.12|1047.72|1050.25|1047.85|1049.5|1047.1|0
1655882790000|2022-06-22 07:26:30|1049.87|1047.47|1049.87|1047.47|1049.87|1047.47|1049.75|1047.35|0
1655882800000|2022-06-22 07:26:40|1050.12|1047.72|1050|1047.6|1050.12|1047.72|1049.62|1047.22|0
1655882810000|2022-06-22 07:26:50|1050.36|1047.96|1051.24|1048.84|1051.24|1048.84|1050.36|1047.96|0
1655882820000|2022-06-22 07:27:00|1050.99|1048.59|1050.25|1047.85|1050.99|1048.59|1050.25|1047.85|0
1655882830000|2022-06-22 07:27:10|1050.61|1048.21|1050.99|1048.59|1050.99|1048.59|1050.61|1048.21|0
1655882840000|2022-06-22 07:27:20|1050.86|1048.46|1051.61|1049.21|1051.61|1049.21|1050.86|1048.46|0
1655882850000|2022-06-22 07:27:30|1051.36|1048.96|1050.12|1047.72|1051.36|1048.96|1050.12|1047.72|0
1655882860000|2022-06-22 07:27:40|1050.61|1048.21|1050.74|1048.34|1050.74|1048.34|1050.49|1048.09|0
1655882870000|2022-06-22 07:27:50|1050.61|1048.21|1051.36|1048.96|1051.36|1048.96|1050.61|1048.21|0
1655882880000|2022-06-22 07:28:00|1051.11|1048.71|1050.99|1048.59|1051.11|1048.71|1050.74|1048.34|0
1655882890000|2022-06-22 07:28:10|1050.86|1048.46|1050.12|1047.72|1050.86|1048.46|1049.62|1047.22|0
1655882900000|2022-06-22 07:28:20|1050.36|1047.96|1049.87|1047.47|1050.36|1047.96|1049.87|1047.47|0
1655882910000|2022-06-22 07:28:30|1050|1047.6|1050.12|1047.72|1050.25|1047.85|1050|1047.6|0
1655882920000|2022-06-22 07:28:40|1049.87|1047.47|1049.12|1046.72|1049.87|1047.47|1049.12|1046.72|0
1655882930000|2022-06-22 07:28:50|1049|1046.6|1049.37|1046.97|1049.37|1046.97|1049|1046.6|0
1655882940000|2022-06-22 07:29:00|1049.87|1047.47|1050|1047.6|1050|1047.6|1049.5|1047.1|0
1655882950000|2022-06-22 07:29:10|1050.25|1047.85|1049.25|1046.85|1050.25|1047.85|1049.25|1046.85|0
1655882960000|2022-06-22 07:29:20|1049|1046.6|1049.12|1046.72|1049.12|1046.72|1049|1046.6|0
1655882970000|2022-06-22 07:29:30|1048.87|1046.47|1048.87|1046.47|1049|1046.6|1048.63|1046.23|0
1655882980000|2022-06-22 07:29:40|1049.25|1046.85|1049.75|1047.35|1049.75|1047.35|1049.25|1046.85|0
1655882990000|2022-06-22 07:29:50|1049.37|1046.97|1050.25|1047.85|1050.25|1047.85|1049.37|1046.97|0
1655883000000|2022-06-22 07:30:00|1051.11|1048.71|1051.11|1048.71|1051.11|1048.71|1051.11|1048.71|0
1655883010000|2022-06-22 07:30:10|1050.74|1048.34|1051.11|1048.71|1051.11|1048.71|1050.74|1048.34|0
1655883020000|2022-06-22 07:30:20|1050.61|1048.21|1050.99|1048.59|1050.99|1048.59|1050.61|1048.21|0
1655883030000|2022-06-22 07:30:30|1050.74|1048.34|1051.36|1048.96|1051.36|1048.96|1050.74|1048.34|0
1655883040000|2022-06-22 07:30:40|1051.11|1048.71|1050.99|1048.59|1051.11|1048.71|1050.86|1048.46|0
1655883050000|2022-06-22 07:30:50|1051.73|1049.33|1051.61|1049.21|1051.73|1049.33|1051.49|1049.09|0
1655883060000|2022-06-22 07:31:00|1051.36|1048.96|1049.87|1047.47|1051.36|1048.96|1049.87|1047.47|0
1655883070000|2022-06-22 07:31:10|1049.12|1046.72|1048.01|1045.61|1049.12|1046.72|1047.51|1045.11|0
1655883080000|2022-06-22 07:31:20|1047.88|1045.48|1046.89|1044.49|1047.88|1045.48|1046.39|1043.99|0
1655883090000|2022-06-22 07:31:30|1046.64|1044.24|1046.14|1043.74|1046.77|1044.37|1046.14|1043.74|0
1655883100000|2022-06-22 07:31:40|1046.02|1043.62|1046.14|1043.74|1046.14|1043.74|1045.65|1043.25|0
1655883110000|2022-06-22 07:31:50|1045.9|1043.5|1045.15|1042.75|1045.9|1043.5|1045.03|1042.63|0
1655883120000|2022-06-22 07:32:00|1044.65|1042.25|1044.16|1041.76|1044.65|1042.25|1044.16|1041.76|0
1655883130000|2022-06-22 07:32:10|1044.04|1041.64|1043.41|1041.01|1044.16|1041.76|1043.41|1041.01|0
1655883140000|2022-06-22 07:32:20|1043.29|1040.89|1042.42|1040.02|1043.29|1040.89|1042.42|1040.02|0
1655883150000|2022-06-22 07:32:30|1041.92|1039.52|1041.43|1039.03|1041.92|1039.52|1041.43|1039.03|0
1655883160000|2022-06-22 07:32:40|1041.81|1039.41|1041.92|1039.52|1041.92|1039.52|1041.43|1039.03|0
1655883170000|2022-06-22 07:32:50|1041.68|1039.28|1042.05|1039.65|1042.05|1039.65|1041.18|1038.78|0
1655883180000|2022-06-22 07:33:00|1042.67|1040.27|1042.42|1040.02|1042.67|1040.27|1042.42|1040.02|0
1655883190000|2022-06-22 07:33:10|1042.3|1039.9|1042.92|1040.52|1042.92|1040.52|1042.3|1039.9|0
1655883200000|2022-06-22 07:33:20|1042.67|1040.27|1043.17|1040.77|1043.17|1040.77|1042.55|1040.15|0
1655883210000|2022-06-22 07:33:30|1043.41|1041.01|1042.92|1040.52|1043.66|1041.26|1042.92|1040.52|0
1655883220000|2022-06-22 07:33:40|1043.17|1040.77|1043.17|1040.77|1043.17|1040.77|1042.92|1040.52|0
1655883230000|2022-06-22 07:33:50|1042.92|1040.52|1043.29|1040.89|1043.41|1041.01|1042.92|1040.52|0
1655883240000|2022-06-22 07:34:00|1042.8|1040.4|1041.18|1038.78|1042.8|1040.4|1041.18|1038.78|0
1655883250000|2022-06-22 07:34:10|1041.43|1039.03|1041.43|1039.03|1041.56|1039.16|1040.93|1038.53|0
1655883260000|2022-06-22 07:34:20|1041.68|1039.28|1042.3|1039.9|1042.3|1039.9|1041.06|1038.66|0
1655883270000|2022-06-22 07:34:30|1042.8|1040.4|1042.92|1040.52|1043.17|1040.77|1042.55|1040.15|0
1655883280000|2022-06-22 07:34:40|1042.42|1040.02|1042.17|1039.77|1042.67|1040.27|1042.17|1039.77|0
1655883290000|2022-06-22 07:34:50|1042.42|1040.02|1042.67|1040.27|1042.67|1040.27|1042.3|1039.9|0
1655883300000|2022-06-22 07:35:00|1042.42|1040.02|1042.17|1039.77|1042.42|1040.02|1042.17|1039.77|0
1655883310000|2022-06-22 07:35:10|1043.05|1040.65|1043.41|1041.01|1043.41|1041.01|1043.05|1040.65|0
1655883320000|2022-06-22 07:35:20|1043.54|1041.14|1043.05|1040.65|1043.66|1041.26|1042.8|1040.4|0
1655883330000|2022-06-22 07:35:30|1042.8|1040.4|1043.41|1041.01|1043.41|1041.01|1042.67|1040.27|0
1655883340000|2022-06-22 07:35:40|1043.05|1040.65|1042.92|1040.52|1043.05|1040.65|1042.92|1040.52|0
1655883350000|2022-06-22 07:35:50|1043.54|1041.14|1043.66|1041.26|1043.66|1041.26|1043.41|1041.01|0
1655883360000|2022-06-22 07:36:00|1042.92|1040.52|1043.29|1040.89|1043.29|1040.89|1042.55|1040.15|0
1655883370000|2022-06-22 07:36:10|1043.05|1040.65|1043.17|1040.77|1043.17|1040.77|1042.67|1040.27|0
1655883380000|2022-06-22 07:36:20|1043.41|1041.01|1043.79|1041.39|1043.79|1041.39|1043.41|1041.01|0
1655883390000|2022-06-22 07:36:30|1043.91|1041.51|1043.91|1041.51|1043.91|1041.51|1043.66|1041.26|0
1655883400000|2022-06-22 07:36:40|1043.66|1041.26|1044.65|1042.25|1044.65|1042.25|1043.66|1041.26|0
1655883410000|2022-06-22 07:36:50|1044.9|1042.5|1045.4|1043|1045.65|1043.25|1044.9|1042.5|0
1655883420000|2022-06-22 07:37:00|1045.15|1042.75|1045.28|1042.88|1045.4|1043|1045.15|1042.75|0
1655883430000|2022-06-22 07:37:10|1045.4|1043|1045.65|1043.25|1045.65|1043.25|1045.4|1043|0
1655883440000|2022-06-22 07:37:20|1045.78|1043.38|1045.78|1043.38|1045.9|1043.5|1045.78|1043.38|0
1655883450000|2022-06-22 07:37:30|1045.9|1043.5|1046.39|1043.99|1046.39|1043.99|1045.9|1043.5|0
1655883460000|2022-06-22 07:37:40|1047.02|1044.62|1046.89|1044.49|1047.14|1044.74|1046.39|1043.99|0
1655883470000|2022-06-22 07:37:50|1046.64|1044.24|1046.64|1044.24|1046.64|1044.24|1046.64|1044.24|0
1655883480000|2022-06-22 07:38:00|1046.14|1043.74|1046.77|1044.37|1046.89|1044.49|1046.14|1043.74|0
1655883490000|2022-06-22 07:38:10|1046.52|1044.12|1046.14|1043.74|1046.52|1044.12|1046.14|1043.74|0
1655883500000|2022-06-22 07:38:20|1045.9|1043.5|1045.4|1043|1045.9|1043.5|1045.4|1043|0
1655883510000|2022-06-22 07:38:30|1045.65|1043.25|1045.28|1042.88|1045.65|1043.25|1045.28|1042.88|0
1655883520000|2022-06-22 07:38:40|1044.9|1042.5|1045.03|1042.63|1045.28|1042.88|1044.9|1042.5|0
1655883530000|2022-06-22 07:38:50|1045.15|1042.75|1045.03|1042.63|1045.15|1042.75|1045.03|1042.63|0
1655883540000|2022-06-22 07:39:00|1045.65|1043.25|1045.15|1042.75|1045.65|1043.25|1045.15|1042.75|0
1655883550000|2022-06-22 07:39:10|1045.03|1042.63|1045.15|1042.75|1045.15|1042.75|1044.9|1042.5|0
1655883560000|2022-06-22 07:39:20|1045.28|1042.88|1045.15|1042.75|1045.28|1042.88|1044.9|1042.5|0
1655883570000|2022-06-22 07:39:30|1045.28|1042.88|1044.9|1042.5|1045.28|1042.88|1044.9|1042.5|0
1655883580000|2022-06-22 07:39:40|1044.78|1042.38|1045.53|1043.13|1045.65|1043.25|1044.78|1042.38|0
1655883590000|2022-06-22 07:39:50|1045.15|1042.75|1045.65|1043.25|1045.65|1043.25|1045.15|1042.75|0
1655883600000|2022-06-22 07:40:00|1045.9|1043.5|1044.65|1042.25|1045.9|1043.5|1044.65|1042.25|0
1655883610000|2022-06-22 07:40:10|1044.78|1042.38|1044.78|1042.38|1045.03|1042.63|1044.78|1042.38|0
1655883620000|2022-06-22 07:40:20|1045.03|1042.63|1045.03|1042.63|1045.28|1042.88|1045.03|1042.63|0
1655883630000|2022-06-22 07:40:30|1045.65|1043.25|1045.9|1043.5|1045.9|1043.5|1045.65|1043.25|0
1655883640000|2022-06-22 07:40:40|1045.78|1043.38|1045.9|1043.5|1045.9|1043.5|1045.78|1043.38|0
1655883650000|2022-06-22 07:40:50|1045.53|1043.13|1045.15|1042.75|1045.53|1043.13|1045.15|1042.75|0
1655883660000|2022-06-22 07:41:00|1045.53|1043.13|1045.53|1043.13|1045.53|1043.13|1045.4|1043|0
1655883670000|2022-06-22 07:41:10|1045.28|1042.88|1045.28|1042.88|1045.65|1043.25|1045.28|1042.88|0
1655883680000|2022-06-22 07:41:20|1046.14|1043.74|1046.64|1044.24|1046.64|1044.24|1046.14|1043.74|0
1655883690000|2022-06-22 07:41:30|1048.01|1045.61|1049|1046.6|1049|1046.6|1048.01|1045.61|0
1655883700000|2022-06-22 07:41:40|1048.87|1046.47|1048.51|1046.11|1048.87|1046.47|1048.51|1046.11|0
1655883710000|2022-06-22 07:41:50|1048.63|1046.23|1048.26|1045.86|1048.63|1046.23|1048.13|1045.73|0
1655883720000|2022-06-22 07:42:00|1048.13|1045.73|1047.88|1045.48|1048.26|1045.86|1047.88|1045.48|0
1655883730000|2022-06-22 07:42:10|1046.77|1044.37|1047.14|1044.74|1047.38|1044.98|1046.77|1044.37|0
1655883740000|2022-06-22 07:42:20|1047.38|1044.98|1046.89|1044.49|1047.38|1044.98|1046.89|1044.49|0
1655883750000|2022-06-22 07:42:30|1046.39|1043.99|1047.02|1044.62|1047.02|1044.62|1046.39|1043.99|0
1655883760000|2022-06-22 07:42:40|1046.89|1044.49|1045.53|1043.13|1046.89|1044.49|1045.53|1043.13|0
1655883770000|2022-06-22 07:42:50|1045.4|1043|1046.14|1043.74|1046.14|1043.74|1045.4|1043|0
1655883780000|2022-06-22 07:43:00|1045.9|1043.5|1046.14|1043.74|1046.14|1043.74|1045.9|1043.5|0
1655883790000|2022-06-22 07:43:10|1046.77|1044.37|1047.38|1044.98|1047.76|1045.36|1046.77|1044.37|0
1655883800000|2022-06-22 07:43:20|1047.63|1045.23|1047.88|1045.48|1047.88|1045.48|1047.63|1045.23|0
1655883810000|2022-06-22 07:43:30|1048.13|1045.73|1048.13|1045.73|1048.26|1045.86|1048.13|1045.73|0
1655883820000|2022-06-22 07:43:40|1048.38|1045.98|1048.63|1046.23|1048.63|1046.23|1048.38|1045.98|0
1655883830000|2022-06-22 07:43:50|1048.51|1046.11|1048.38|1045.98|1048.51|1046.11|1048.13|1045.73|0
1655883840000|2022-06-22 07:44:00|1048.87|1046.47|1048.87|1046.47|1049.12|1046.72|1048.87|1046.47|0
1655883850000|2022-06-22 07:44:10|1048.63|1046.23|1049.62|1047.22|1049.62|1047.22|1048.63|1046.23|0
1655883860000|2022-06-22 07:44:20|1049.12|1046.72|1049.62|1047.22|1049.62|1047.22|1049.12|1046.72|0
1655883870000|2022-06-22 07:44:30|1049.5|1047.1|1049.37|1046.97|1049.5|1047.1|1049.37|1046.97|0
1655883880000|2022-06-22 07:44:40|1049.62|1047.22|1049.75|1047.35|1049.87|1047.47|1049.62|1047.22|0
1655883890000|2022-06-22 07:44:50|1049.87|1047.47|1050.24|1047.84|1050.24|1047.84|1049.87|1047.47|0
1655883900000|2022-06-22 07:45:00|1050.49|1048.09|1050.12|1047.72|1050.74|1048.34|1050.12|1047.72|0
1655883910000|2022-06-22 07:45:10|1049.87|1047.47|1050.36|1047.96|1050.36|1047.96|1049.87|1047.47|0
1655883920000|2022-06-22 07:45:20|1050.61|1048.21|1050.86|1048.46|1050.86|1048.46|1050.61|1048.21|0
1655883930000|2022-06-22 07:45:30|1051.11|1048.71|1051.36|1048.96|1051.36|1048.96|1051.11|1048.71|0
1655883940000|2022-06-22 07:45:40|1051.11|1048.71|1050.99|1048.59|1051.11|1048.71|1050.86|1048.46|0
1655883950000|2022-06-22 07:45:50|1050.86|1048.46|1051.24|1048.84|1051.24|1048.84|1050.74|1048.34|0
1655883960000|2022-06-22 07:46:00|1050.86|1048.46|1050|1047.6|1050.99|1048.59|1050|1047.6|0
1655883970000|2022-06-22 07:46:10|1049.75|1047.35|1049.37|1046.97|1049.87|1047.47|1049.37|1046.97|0
1655883980000|2022-06-22 07:46:20|1049.75|1047.35|1049.87|1047.47|1049.87|1047.47|1049.62|1047.22|0
1655883990000|2022-06-22 07:46:30|1050|1047.6|1049.37|1046.97|1050|1047.6|1049.37|1046.97|0
1655884000000|2022-06-22 07:46:40|1049.62|1047.22|1050.12|1047.72|1050.36|1047.96|1049.62|1047.22|0
1655884010000|2022-06-22 07:46:50|1050.24|1047.84|1051.11|1048.71|1051.11|1048.71|1050.24|1047.84|0
1655884020000|2022-06-22 07:47:00|1051.24|1048.84|1053.34|1050.94|1053.34|1050.94|1051.24|1048.84|0
1655884040000|2022-06-22 07:47:20|1053.1|1050.7|1052.6|1050.2|1053.1|1050.7|1052.1|1049.7|0
1655884050000|2022-06-22 07:47:30|1052.48|1050.08|1052.98|1050.58|1052.98|1050.58|1052.35|1049.95|0
1655884060000|2022-06-22 07:47:40|1053.1|1050.7|1053.97|1051.57|1053.97|1051.57|1053.1|1050.7|0
1655884070000|2022-06-22 07:47:50|1053.72|1051.32|1054.09|1051.69|1054.09|1051.69|1053.59|1051.19|0
1655884080000|2022-06-22 07:48:00|1053.97|1051.57|1054.34|1051.94|1054.34|1051.94|1053.59|1051.19|0
1655884090000|2022-06-22 07:48:10|1053.72|1051.32|1053.59|1051.19|1053.84|1051.44|1053.59|1051.19|0
1655884100000|2022-06-22 07:48:20|1053.1|1050.7|1052.85|1050.45|1053.22|1050.82|1052.85|1050.45|0
1655884110000|2022-06-22 07:48:30|1052.6|1050.2|1052.6|1050.2|1052.6|1050.2|1052.6|1050.2|0
1655884120000|2022-06-22 07:48:40|1052.35|1049.95|1052.35|1049.95|1052.35|1049.95|1052.1|1049.7|0
1655884130000|2022-06-22 07:48:50|1052.73|1050.33|1052.73|1050.33|1052.85|1050.45|1052.35|1049.95|0
1655884140000|2022-06-22 07:49:00|1052.6|1050.2|1052.85|1050.45|1053.22|1050.82|1052.48|1050.08|0
1655884150000|2022-06-22 07:49:10|1052.6|1050.2|1052.6|1050.2|1052.73|1050.33|1052.6|1050.2|0
1655884160000|2022-06-22 07:49:20|1052.48|1050.08|1052.35|1049.95|1052.6|1050.2|1052.35|1049.95|0
1655884170000|2022-06-22 07:49:30|1053.1|1050.7|1052.85|1050.45|1053.22|1050.82|1052.85|1050.45|0
1655884180000|2022-06-22 07:49:40|1053.1|1050.7|1052.35|1049.95|1053.1|1050.7|1052.35|1049.95|0
1655884190000|2022-06-22 07:49:50|1051.98|1049.58|1051.61|1049.21|1051.98|1049.58|1051.61|1049.21|0
1655884200000|2022-06-22 07:50:00|1051.49|1049.09|1051.36|1048.96|1051.49|1049.09|1051.11|1048.71|0
1655884210000|2022-06-22 07:50:10|1051.49|1049.09|1051.61|1049.21|1051.61|1049.21|1051.49|1049.09|0
1655884220000|2022-06-22 07:50:20|1051.11|1048.71|1050.99|1048.59|1051.11|1048.71|1050.86|1048.46|0
1655884230000|2022-06-22 07:50:30|1050.86|1048.46|1050.49|1048.09|1050.86|1048.46|1050.24|1047.84|0
1655884240000|2022-06-22 07:50:40|1050.36|1047.96|1049.87|1047.47|1050.36|1047.96|1049.87|1047.47|0
1655884250000|2022-06-22 07:50:50|1050.36|1047.96|1050.36|1047.96|1050.36|1047.96|1050.36|1047.96|0
1655884260000|2022-06-22 07:51:00|1050.12|1047.72|1050.12|1047.72|1050.12|1047.72|1050.12|1047.72|0
1655884270000|2022-06-22 07:51:10|1050|1047.6|1050.24|1047.84|1050.49|1048.09|1050|1047.6|0
1655884280000|2022-06-22 07:51:20|1050.61|1048.21|1050.86|1048.46|1050.86|1048.46|1050.61|1048.21|0
1655884290000|2022-06-22 07:51:30|1050.74|1048.34|1050.24|1047.84|1050.74|1048.34|1050.24|1047.84|0
1655884300000|2022-06-22 07:51:40|1050.86|1048.46|1050.49|1048.09|1050.86|1048.46|1050.49|1048.09|0
1655884310000|2022-06-22 07:51:50|1050.61|1048.21|1051.24|1048.84|1051.24|1048.84|1050.61|1048.21|0
1655884320000|2022-06-22 07:52:00|1051.85|1049.45|1052.6|1050.2|1052.6|1050.2|1051.85|1049.45|0
1655884330000|2022-06-22 07:52:10|1052.98|1050.58|1053.84|1051.44|1053.84|1051.44|1052.98|1050.58|0
1655884340000|2022-06-22 07:52:20|1053.72|1051.32|1054.22|1051.82|1054.22|1051.82|1053.72|1051.32|0
1655884350000|2022-06-22 07:52:30|1054.34|1051.94|1054.22|1051.82|1054.34|1051.94|1054.09|1051.69|0
1655884360000|2022-06-22 07:52:40|1054.09|1051.69|1053.84|1051.44|1054.09|1051.69|1053.84|1051.44|0
1655884370000|2022-06-22 07:52:50|1053.59|1051.19|1053.59|1051.19|1053.72|1051.32|1053.59|1051.19|0
1655884380000|2022-06-22 07:53:00|1053.72|1051.32|1053.34|1050.94|1053.84|1051.44|1053.34|1050.94|0
1655884390000|2022-06-22 07:53:10|1053.84|1051.44|1053.84|1051.44|1053.97|1051.57|1053.84|1051.44|0
1655884400000|2022-06-22 07:53:20|1053.59|1051.19|1053.59|1051.19|1053.84|1051.44|1053.59|1051.19|0
1655884410000|2022-06-22 07:53:30|1053.1|1050.7|1053.34|1050.94|1053.34|1050.94|1052.85|1050.45|0
1655884420000|2022-06-22 07:53:40|1052.98|1050.58|1053.1|1050.7|1053.22|1050.82|1052.85|1050.45|0
1655884430000|2022-06-22 07:53:50|1052.85|1050.45|1052.85|1050.45|1052.98|1050.58|1052.85|1050.45|0
1655884440000|2022-06-22 07:54:00|1052.73|1050.33|1053.1|1050.7|1053.22|1050.82|1052.73|1050.33|0
1655884450000|2022-06-22 07:54:10|1053.59|1051.19|1053.47|1051.07|1053.84|1051.44|1053.47|1051.07|0
1655884460000|2022-06-22 07:54:20|1053.1|1050.7|1052.6|1050.2|1053.1|1050.7|1052.6|1050.2|0
1655884470000|2022-06-22 07:54:30|1052.48|1050.08|1052.35|1049.95|1052.73|1050.33|1052.35|1049.95|0
1655884480000|2022-06-22 07:54:40|1051.85|1049.45|1052.6|1050.2|1052.85|1050.45|1051.85|1049.45|0
1655884490000|2022-06-22 07:54:50|1053.1|1050.7|1053.59|1051.19|1053.59|1051.19|1053.1|1050.7|0
1655884500000|2022-06-22 07:55:00|1053.84|1051.44|1054.34|1051.94|1054.34|1051.94|1053.59|1051.19|0
1655884510000|2022-06-22 07:55:10|1053.59|1051.19|1053.34|1050.94|1053.59|1051.19|1053.34|1050.94|0
1655884520000|2022-06-22 07:55:20|1053.72|1051.32|1053.84|1051.44|1053.84|1051.44|1053.72|1051.32|0
1655884530000|2022-06-22 07:55:30|1053.97|1051.57|1053.59|1051.19|1053.97|1051.57|1053.59|1051.19|0
1655884540000|2022-06-22 07:55:40|1053.72|1051.32|1053.84|1051.44|1054.58|1052.18|1053.72|1051.32|0
1655884550000|2022-06-22 07:55:50|1053.59|1051.19|1053.47|1051.07|1053.59|1051.19|1053.47|1051.07|0
1655884560000|2022-06-22 07:56:00|1053.22|1050.82|1052.85|1050.45|1053.22|1050.82|1052.85|1050.45|0
1655884570000|2022-06-22 07:56:10|1052.73|1050.33|1051.85|1049.45|1052.73|1050.33|1051.85|1049.45|0
1655884580000|2022-06-22 07:56:20|1051.98|1049.58|1051.98|1049.58|1051.98|1049.58|1051.85|1049.45|0
1655884590000|2022-06-22 07:56:30|1052.1|1049.7|1053.09|1050.69|1053.22|1050.82|1052.1|1049.7|0
1655884600000|2022-06-22 07:56:40|1052.85|1050.45|1052.85|1050.45|1052.85|1050.45|1052.85|1050.45|0
1655884610000|2022-06-22 07:56:50|1053.34|1050.94|1054.09|1051.69|1054.09|1051.69|1053.34|1050.94|0
1655884620000|2022-06-22 07:57:00|1053.59|1051.19|1053.34|1050.94|1053.59|1051.19|1053.34|1050.94|0
1655884630000|2022-06-22 07:57:10|1053.59|1051.19|1052.35|1049.95|1053.59|1051.19|1052.35|1049.95|0
1655884640000|2022-06-22 07:57:20|1052.1|1049.7|1052.6|1050.2|1052.73|1050.33|1052.1|1049.7|0
1655884650000|2022-06-22 07:57:30|1052.35|1049.95|1052.6|1050.2|1052.6|1050.2|1052.35|1049.95|0
1655884660000|2022-06-22 07:57:40|1052.35|1049.95|1052.35|1049.95|1052.48|1050.08|1052.35|1049.95|0
1655884670000|2022-06-22 07:57:50|1052.6|1050.2|1052.35|1049.95|1052.6|1050.2|1052.35|1049.95|0
1655884680000|2022-06-22 07:58:00|1052.23|1049.83|1051.98|1049.58|1052.23|1049.83|1051.61|1049.21|0
1655884690000|2022-06-22 07:58:10|1051.85|1049.45|1051.61|1049.21|1051.85|1049.45|1051.61|1049.21|0
1655884700000|2022-06-22 07:58:20|1051.36|1048.96|1051.61|1049.21|1051.61|1049.21|1051.36|1048.96|0
1655884710000|2022-06-22 07:58:30|1051.36|1048.96|1051.49|1049.09|1051.61|1049.21|1051.36|1048.96|0
1655884720000|2022-06-22 07:58:40|1051.85|1049.45|1052.1|1049.7|1052.1|1049.7|1051.85|1049.45|0
1655884730000|2022-06-22 07:58:50|1052.35|1049.95|1052.1|1049.7|1052.35|1049.95|1052.1|1049.7|0
1655884740000|2022-06-22 07:59:00|1051.85|1049.45|1051.85|1049.45|1051.85|1049.45|1051.85|1049.45|0
1655884750000|2022-06-22 07:59:10|1052.1|1049.7|1051.85|1049.45|1052.1|1049.7|1051.85|1049.45|0
1655884760000|2022-06-22 07:59:20|1051.6|1049.2|1051.98|1049.58|1051.98|1049.58|1051.6|1049.2|0
1655884770000|2022-06-22 07:59:30|1051.73|1049.33|1052.1|1049.7|1052.1|1049.7|1051.73|1049.33|0
1655884780000|2022-06-22 07:59:40|1052.35|1049.95|1052.23|1049.83|1052.35|1049.95|1051.98|1049.58|0
1655884790000|2022-06-22 07:59:50|1052.35|1049.95|1052.85|1050.45|1053.34|1050.94|1052.35|1049.95|0
1655884800000|2022-06-22 08:00:00|1053.34|1050.94|1053.09|1050.69|1053.34|1050.94|1053.09|1050.69|0
1655884810000|2022-06-22 08:00:10|1052.1|1049.7|1051.85|1049.45|1052.1|1049.7|1051.6|1049.2|0
1655884820000|2022-06-22 08:00:20|1051.11|1048.71|1051.36|1048.96|1051.49|1049.09|1051.11|1048.71|0
1655884830000|2022-06-22 08:00:30|1051.6|1049.2|1051.85|1049.45|1051.85|1049.45|1051.6|1049.2|0
1655884840000|2022-06-22 08:00:40|1051.73|1049.33|1051.36|1048.96|1051.73|1049.33|1051.36|1048.96|0
1655884850000|2022-06-22 08:00:50|1051.49|1049.09|1051.11|1048.71|1051.49|1049.09|1051.11|1048.71|0
1655884860000|2022-06-22 08:01:00|1050.99|1048.59|1051.6|1049.2|1051.6|1049.2|1050.99|1048.59|0
1655884870000|2022-06-22 08:01:10|1051.36|1048.96|1050.36|1047.96|1051.36|1048.96|1050.36|1047.96|0
1655884880000|2022-06-22 08:01:20|1049.62|1047.22|1050.61|1048.21|1050.99|1048.59|1049.62|1047.22|0
1655884890000|2022-06-22 08:01:30|1051.6|1049.2|1051.85|1049.45|1051.85|1049.45|1051.24|1048.84|0
1655884900000|2022-06-22 08:01:40|1052.1|1049.7|1052.6|1050.2|1052.6|1050.2|1052.1|1049.7|0
1655884910000|2022-06-22 08:01:50|1052.35|1049.95|1052.85|1050.45|1052.85|1050.45|1052.35|1049.95|0
1655884920000|2022-06-22 08:02:00|1053.09|1050.69|1052.98|1050.58|1053.09|1050.69|1052.98|1050.58|0
1655884930000|2022-06-22 08:02:10|1052.85|1050.45|1053.09|1050.69|1053.09|1050.69|1052.35|1049.95|0
1655884940000|2022-06-22 08:02:20|1053.34|1050.94|1053.22|1050.82|1053.47|1051.07|1053.22|1050.82|0
1655884950000|2022-06-22 08:02:30|1053.47|1051.07|1053.34|1050.94|1053.59|1051.19|1053.34|1050.94|0
1655884960000|2022-06-22 08:02:40|1053.97|1051.57|1053.09|1050.69|1054.09|1051.69|1053.09|1050.69|0
1655884970000|2022-06-22 08:02:50|1053.59|1051.19|1053.09|1050.69|1053.59|1051.19|1053.09|1050.69|0
1655884980000|2022-06-22 08:03:00|1053.72|1051.32|1055.33|1052.93|1055.33|1052.93|1053.72|1051.32|0
1655884990000|2022-06-22 08:03:10|1055.58|1053.18|1056.32|1053.92|1056.32|1053.92|1055.58|1053.18|0
1655885000000|2022-06-22 08:03:20|1056.2|1053.8|1056.7|1054.3|1056.7|1054.3|1056.2|1053.8|0
1655885010000|2022-06-22 08:03:30|1056.07|1053.67|1056.32|1053.92|1056.32|1053.92|1056.07|1053.67|0
1655885020000|2022-06-22 08:03:40|1056.07|1053.67|1056.2|1053.8|1056.2|1053.8|1056.07|1053.67|0
1655885030000|2022-06-22 08:03:50|1056.32|1053.92|1056.32|1053.92|1056.57|1054.17|1056.32|1053.92|0
1655885040000|2022-06-22 08:04:00|1056.07|1053.67|1056.2|1053.8|1056.32|1053.92|1056.07|1053.67|0
1655885050000|2022-06-22 08:04:10|1055.83|1053.43|1055.08|1052.68|1055.83|1053.43|1055.08|1052.68|0
1655885060000|2022-06-22 08:04:20|1055.33|1052.93|1055.83|1053.43|1055.83|1053.43|1055.33|1052.93|0
1655885070000|2022-06-22 08:04:30|1055.58|1053.18|1056.2|1053.8|1056.2|1053.8|1055.58|1053.18|0
1655885080000|2022-06-22 08:04:40|1056.07|1053.67|1056.07|1053.67|1056.2|1053.8|1056.07|1053.67|0
1655885090000|2022-06-22 08:04:50|1056.2|1053.8|1055.58|1053.18|1056.2|1053.8|1055.33|1052.93|0
1655885100000|2022-06-22 08:05:00|1055.71|1053.31|1056.07|1053.67|1056.07|1053.67|1055.71|1053.31|0
1655885110000|2022-06-22 08:05:10|1055.96|1053.56|1055.96|1053.56|1055.96|1053.56|1055.83|1053.43|0
1655885120000|2022-06-22 08:05:20|1056.07|1053.67|1055.58|1053.18|1056.07|1053.67|1055.58|1053.18|0
1655885130000|2022-06-22 08:05:30|1055.83|1053.43|1056.07|1053.67|1056.07|1053.67|1055.83|1053.43|0
1655885140000|2022-06-22 08:05:40|1055.71|1053.31|1056.07|1053.67|1056.07|1053.67|1055.71|1053.31|0
1655885150000|2022-06-22 08:05:50|1055.96|1053.56|1056.07|1053.67|1056.2|1053.8|1055.96|1053.56|0
1655885160000|2022-06-22 08:06:00|1056.2|1053.8|1056.32|1053.92|1056.32|1053.92|1056.2|1053.8|0
1655885170000|2022-06-22 08:06:10|1056.2|1053.8|1056.2|1053.8|1056.32|1053.92|1056.2|1053.8|0
1655885180000|2022-06-22 08:06:20|1056.32|1053.92|1056.2|1053.8|1056.32|1053.92|1056.2|1053.8|0
1655885190000|2022-06-22 08:06:30|1056.57|1054.17|1056.45|1054.05|1056.82|1054.42|1056.45|1054.05|0
1655885200000|2022-06-22 08:06:40|1056.57|1054.17|1056.82|1054.42|1056.82|1054.42|1056.57|1054.17|0
1655885210000|2022-06-22 08:06:50|1058.06|1055.66|1058.06|1055.66|1058.06|1055.66|1058.06|1055.66|0
1655885220000|2022-06-22 08:07:00|1057.81|1055.41|1058.06|1055.66|1058.06|1055.66|1057.81|1055.41|0
1655885230000|2022-06-22 08:07:10|1058.31|1055.91|1058.06|1055.66|1058.44|1056.04|1058.06|1055.66|0
1655885240000|2022-06-22 08:07:20|1058.31|1055.91|1058.44|1056.04|1058.44|1056.04|1058.31|1055.91|0
1655885250000|2022-06-22 08:07:30|1058.56|1056.16|1058.56|1056.16|1058.56|1056.16|1058.31|1055.91|0
1655885260000|2022-06-22 08:07:40|1058.31|1055.91|1058.06|1055.66|1058.31|1055.91|1058.06|1055.66|0
1655885270000|2022-06-22 08:07:50|1058.19|1055.79|1057.81|1055.41|1058.31|1055.91|1057.81|1055.41|0
1655885280000|2022-06-22 08:08:00|1058.31|1055.91|1056.32|1053.92|1058.31|1055.91|1056.32|1053.92|0
1655885290000|2022-06-22 08:08:10|1056.45|1054.05|1056.32|1053.92|1056.45|1054.05|1056.32|1053.92|0
1655885300000|2022-06-22 08:08:20|1056.07|1053.67|1055.58|1053.18|1056.07|1053.67|1055.58|1053.18|0
1655885310000|2022-06-22 08:08:30|1056.07|1053.67|1055.08|1052.68|1056.2|1053.8|1055.08|1052.68|0
1655885320000|2022-06-22 08:08:40|1055.21|1052.81|1055.33|1052.93|1055.33|1052.93|1055.08|1052.68|0
1655885330000|2022-06-22 08:08:50|1055.71|1053.31|1056.07|1053.67|1056.07|1053.67|1055.71|1053.31|0
1655885340000|2022-06-22 08:09:00|1055.83|1053.43|1055.83|1053.43|1055.83|1053.43|1055.33|1052.93|0
1655885350000|2022-06-22 08:09:10|1055.58|1053.18|1055.08|1052.68|1055.58|1053.18|1055.08|1052.68|0
1655885360000|2022-06-22 08:09:20|1054.71|1052.31|1054.71|1052.31|1054.83|1052.43|1054.71|1052.31|0
1655885370000|2022-06-22 08:09:30|1054.83|1052.43|1055.33|1052.93|1055.33|1052.93|1054.83|1052.43|0
1655885380000|2022-06-22 08:09:40|1055.08|1052.68|1055.08|1052.68|1055.08|1052.68|1055.08|1052.68|0
1655885390000|2022-06-22 08:09:50|1055.33|1052.93|1054.34|1051.94|1055.33|1052.93|1054.34|1051.94|0
1655885400000|2022-06-22 08:10:00|1053.84|1051.44|1053.59|1051.19|1054.09|1051.69|1053.34|1050.94|0
1655885410000|2022-06-22 08:10:10|1053.34|1050.94|1053.09|1050.69|1053.34|1050.94|1053.09|1050.69|0
1655885420000|2022-06-22 08:10:20|1053.22|1050.82|1052.6|1050.2|1053.34|1050.94|1052.6|1050.2|0
1655885430000|2022-06-22 08:10:30|1052.35|1049.95|1052.35|1049.95|1052.35|1049.95|1052.35|1049.95|0
1655885440000|2022-06-22 08:10:40|1052.23|1049.83|1051.6|1049.2|1052.23|1049.83|1051.6|1049.2|0
1655885450000|2022-06-22 08:10:50|1051.85|1049.45|1051.85|1049.45|1051.85|1049.45|1051.85|1049.45|0
1655885460000|2022-06-22 08:11:00|1051.49|1049.09|1051.11|1048.71|1051.49|1049.09|1051.11|1048.71|0
1655885470000|2022-06-22 08:11:10|1050.74|1048.34|1050.61|1048.21|1050.74|1048.34|1050.61|1048.21|0
1655885480000|2022-06-22 08:11:20|1050.36|1047.96|1050|1047.6|1050.36|1047.96|1049.87|1047.47|0
1655885490000|2022-06-22 08:11:30|1049.87|1047.47|1049.37|1046.97|1049.87|1047.47|1049.37|1046.97|0
1655885500000|2022-06-22 08:11:40|1049.87|1047.47|1049.37|1046.97|1049.87|1047.47|1049.37|1046.97|0
1655885510000|2022-06-22 08:11:50|1049.87|1047.47|1049.62|1047.22|1049.87|1047.47|1049.62|1047.22|0
1655885520000|2022-06-22 08:12:00|1049.87|1047.47|1050|1047.6|1050|1047.6|1049.75|1047.35|0
1655885530000|2022-06-22 08:12:10|1049.62|1047.22|1049.37|1046.97|1049.62|1047.22|1049.37|1046.97|0
1655885540000|2022-06-22 08:12:20|1049.12|1046.72|1049.12|1046.72|1049.12|1046.72|1049.12|1046.72|0
1655885550000|2022-06-22 08:12:30|1048.63|1046.23|1048.87|1046.47|1048.87|1046.47|1048.38|1045.98|0
1655885560000|2022-06-22 08:12:40|1049.37|1046.97|1049.37|1046.97|1049.37|1046.97|1049.37|1046.97|0
1655885570000|2022-06-22 08:12:50|1049.12|1046.72|1050.24|1047.84|1050.24|1047.84|1049.12|1046.72|0
1655885580000|2022-06-22 08:13:00|1050.36|1047.96|1050.36|1047.96|1050.36|1047.96|1049.87|1047.47|0
1655885590000|2022-06-22 08:13:10|1050.61|1048.21|1051.11|1048.71|1051.11|1048.71|1050.61|1048.21|0
1655885600000|2022-06-22 08:13:20|1050.61|1048.21|1050.36|1047.96|1050.61|1048.21|1050.11|1047.71|0
1655885610000|2022-06-22 08:13:30|1050.11|1047.71|1049.87|1047.47|1050.11|1047.71|1049.87|1047.47|0
1655885620000|2022-06-22 08:13:40|1049.62|1047.22|1048.63|1046.23|1049.62|1047.22|1048.38|1045.98|0
1655885630000|2022-06-22 08:13:50|1048.87|1046.47|1049.12|1046.72|1049.37|1046.97|1048.87|1046.47|0
1655885640000|2022-06-22 08:14:00|1049.5|1047.1|1049.75|1047.35|1049.75|1047.35|1049.37|1046.97|0
1655885650000|2022-06-22 08:14:10|1049.62|1047.22|1049.5|1047.1|1049.87|1047.47|1049.5|1047.1|0
1655885660000|2022-06-22 08:14:20|1049.37|1046.97|1049.87|1047.47|1050.11|1047.71|1049.37|1046.97|0
1655885670000|2022-06-22 08:14:30|1050.11|1047.71|1050.36|1047.96|1050.36|1047.96|1050.11|1047.71|0
1655885680000|2022-06-22 08:14:40|1050.11|1047.71|1050.24|1047.84|1050.24|1047.84|1050.11|1047.71|0
1655885690000|2022-06-22 08:14:50|1050.11|1047.71|1050.86|1048.46|1050.86|1048.46|1050.11|1047.71|0
1655885700000|2022-06-22 08:15:00|1051.11|1048.71|1052.1|1049.7|1052.1|1049.7|1051.11|1048.71|0
1655885710000|2022-06-22 08:15:10|1051.85|1049.45|1051.6|1049.2|1051.85|1049.45|1051.36|1048.96|0
1655885720000|2022-06-22 08:15:20|1051.85|1049.45|1051.85|1049.45|1051.85|1049.45|1051.85|1049.45|0
1655885730000|2022-06-22 08:15:30|1051.6|1049.2|1051.98|1049.58|1051.98|1049.58|1051.6|1049.2|0
1655885740000|2022-06-22 08:15:40|1052.48|1050.08|1052.23|1049.83|1052.48|1050.08|1052.23|1049.83|0
1655885750000|2022-06-22 08:15:50|1052.35|1049.95|1052.1|1049.7|1052.35|1049.95|1052.1|1049.7|0
1655885760000|2022-06-22 08:16:00|1052.35|1049.95|1052.98|1050.58|1052.98|1050.58|1052.35|1049.95|0
1655885770000|2022-06-22 08:16:10|1052.85|1050.45|1052.85|1050.45|1053.09|1050.69|1052.85|1050.45|0
1655885780000|2022-06-22 08:16:20|1052.6|1050.2|1052.6|1050.2|1052.6|1050.2|1052.1|1049.7|0
1655885790000|2022-06-22 08:16:30|1052.73|1050.33|1052.35|1049.95|1052.73|1050.33|1052.35|1049.95|0
1655885800000|2022-06-22 08:16:40|1052.23|1049.83|1051.98|1049.58|1052.23|1049.83|1051.98|1049.58|0
1655885810000|2022-06-22 08:16:50|1051.85|1049.45|1051.6|1049.2|1051.85|1049.45|1051.6|1049.2|0
1655885820000|2022-06-22 08:17:00|1052.1|1049.7|1051.36|1048.96|1052.1|1049.7|1051.36|1048.96|0
1655885830000|2022-06-22 08:17:10|1051.6|1049.2|1050.99|1048.59|1051.6|1049.2|1050.61|1048.21|0
1655885840000|2022-06-22 08:17:20|1051.36|1048.96|1050.61|1048.21|1051.6|1049.2|1050.61|1048.21|0
1655885850000|2022-06-22 08:17:30|1050.86|1048.46|1050.36|1047.96|1050.86|1048.46|1050.36|1047.96|0
1655885860000|2022-06-22 08:17:40|1050.11|1047.71|1049.62|1047.22|1050.11|1047.71|1049.62|1047.22|0
1655885870000|2022-06-22 08:17:50|1050.11|1047.71|1049.87|1047.47|1050.11|1047.71|1049.87|1047.47|0
1655885880000|2022-06-22 08:18:00|1049.75|1047.35|1049.62|1047.22|1049.75|1047.35|1049.37|1046.97|0
1655885890000|2022-06-22 08:18:10|1049.87|1047.47|1050.74|1048.34|1050.74|1048.34|1049.87|1047.47|0
1655885900000|2022-06-22 08:18:20|1050.86|1048.46|1051.11|1048.71|1051.24|1048.84|1050.86|1048.46|0
1655885910000|2022-06-22 08:18:30|1050.61|1048.21|1051.49|1049.09|1051.49|1049.09|1050.61|1048.21|0
1655885920000|2022-06-22 08:18:40|1051.11|1048.71|1052.23|1049.83|1052.23|1049.83|1051.11|1048.71|0
1655885930000|2022-06-22 08:18:50|1052.1|1049.7|1052.73|1050.33|1052.73|1050.33|1052.1|1049.7|0
1655885940000|2022-06-22 08:19:00|1052.6|1050.2|1052.35|1049.95|1052.6|1050.2|1052.35|1049.95|0
1655885950000|2022-06-22 08:19:10|1052.23|1049.83|1052.35|1049.95|1052.35|1049.95|1052.23|1049.83|0
1655885960000|2022-06-22 08:19:20|1052.1|1049.7|1052.1|1049.7|1052.1|1049.7|1051.6|1049.2|0
1655885970000|2022-06-22 08:19:30|1052.23|1049.83|1051.11|1048.71|1052.23|1049.83|1051.11|1048.71|0
1655885980000|2022-06-22 08:19:40|1051.49|1049.09|1052.23|1049.83|1052.35|1049.95|1051.49|1049.09|0
1655885990000|2022-06-22 08:19:50|1052.1|1049.7|1053.09|1050.69|1053.09|1050.69|1051.98|1049.58|0
1655886000000|2022-06-22 08:20:00|1052.85|1050.45|1052.98|1050.58|1052.98|1050.58|1052.73|1050.33|0
1655886010000|2022-06-22 08:20:10|1052.85|1050.45|1052.98|1050.58|1052.98|1050.58|1052.85|1050.45|0
1655886020000|2022-06-22 08:20:20|1052.85|1050.45|1052.35|1049.95|1052.85|1050.45|1052.35|1049.95|0
1655886030000|2022-06-22 08:20:30|1052.48|1050.08|1052.35|1049.95|1052.48|1050.08|1052.1|1049.7|0
1655886040000|2022-06-22 08:20:40|1052.73|1050.33|1053.34|1050.94|1053.34|1050.94|1052.73|1050.33|0
1655886050000|2022-06-22 08:20:50|1053.47|1051.07|1054.09|1051.69|1054.09|1051.69|1053.47|1051.07|0
1655886060000|2022-06-22 08:21:00|1053.84|1051.44|1052.85|1050.45|1053.84|1051.44|1052.85|1050.45|0
1655886070000|2022-06-22 08:21:10|1052.6|1050.2|1052.6|1050.2|1052.6|1050.2|1052.35|1049.95|0
1655886080000|2022-06-22 08:21:20|1052.35|1049.95|1052.35|1049.95|1052.35|1049.95|1052.35|1049.95|0
1655886090000|2022-06-22 08:21:30|1052.6|1050.2|1052.6|1050.2|1052.6|1050.2|1052.1|1049.7|0
1655886100000|2022-06-22 08:21:40|1052.1|1049.7|1051.49|1049.09|1052.1|1049.7|1051.49|1049.09|0
1655886110000|2022-06-22 08:21:50|1051.36|1048.96|1052.1|1049.7|1052.1|1049.7|1051.36|1048.96|0
1655886120000|2022-06-22 08:22:00|1051.11|1048.71|1050.74|1048.34|1051.11|1048.71|1050.61|1048.21|0
1655886130000|2022-06-22 08:22:10|1050.49|1048.09|1050.36|1047.96|1050.49|1048.09|1050.36|1047.96|0
1655886140000|2022-06-22 08:22:20|1050.24|1047.84|1050.49|1048.09|1050.49|1048.09|1050.11|1047.71|0
1655886150000|2022-06-22 08:22:30|1050.61|1048.21|1050.49|1048.09|1050.61|1048.21|1050.36|1047.96|0
1655886160000|2022-06-22 08:22:40|1050.74|1048.34|1051.49|1049.09|1051.49|1049.09|1050.74|1048.34|0
1655886170000|2022-06-22 08:22:50|1051.6|1049.2|1050.86|1048.46|1051.6|1049.2|1050.61|1048.21|0
1655886180000|2022-06-22 08:23:00|1050.74|1048.34|1050.86|1048.46|1050.86|1048.46|1050.74|1048.34|0
1655886190000|2022-06-22 08:23:10|1050.99|1048.59|1051.11|1048.71|1051.11|1048.71|1050.74|1048.34|0
1655886200000|2022-06-22 08:23:20|1050.99|1048.59|1051.11|1048.71|1051.36|1048.96|1050.99|1048.59|0
1655886210000|2022-06-22 08:23:30|1051.36|1048.96|1051.11|1048.71|1051.36|1048.96|1051.11|1048.71|0
1655886220000|2022-06-22 08:23:40|1051.36|1048.96|1052.35|1049.95|1052.35|1049.95|1051.36|1048.96|0
1655886230000|2022-06-22 08:23:50|1052.48|1050.08|1052.6|1050.2|1052.6|1050.2|1052.48|1050.08|0
1655886240000|2022-06-22 08:24:00|1052.48|1050.08|1052.35|1049.95|1052.6|1050.2|1052.23|1049.83|0
1655886250000|2022-06-22 08:24:10|1052.1|1049.7|1052.6|1050.2|1052.6|1050.2|1052.1|1049.7|0
1655886260000|2022-06-22 08:24:20|1052.85|1050.45|1052.6|1050.2|1052.85|1050.45|1052.6|1050.2|0
1655886270000|2022-06-22 08:24:30|1052.85|1050.45|1053.09|1050.69|1053.09|1050.69|1052.85|1050.45|0
1655886280000|2022-06-22 08:24:40|1052.97|1050.57|1052.48|1050.08|1052.97|1050.57|1052.48|1050.08|0
1655886290000|2022-06-22 08:24:50|1052.6|1050.2|1052.23|1049.83|1052.6|1050.2|1052.23|1049.83|0
1655886300000|2022-06-22 08:25:00|1052.35|1049.95|1052.1|1049.7|1052.35|1049.95|1052.1|1049.7|0
1655886310000|2022-06-22 08:25:10|1051.85|1049.45|1053.34|1050.94|1053.34|1050.94|1051.85|1049.45|0
1655886320000|2022-06-22 08:25:20|1052.85|1050.45|1052.35|1049.95|1052.85|1050.45|1052.35|1049.95|0
1655886330000|2022-06-22 08:25:30|1052.85|1050.45|1053.09|1050.69|1053.09|1050.69|1052.73|1050.33|0
1655886340000|2022-06-22 08:25:40|1052.97|1050.57|1053.34|1050.94|1053.59|1051.19|1052.97|1050.57|0
1655886350000|2022-06-22 08:25:50|1052.6|1050.2|1051.98|1049.58|1052.6|1050.2|1051.6|1049.2|0
1655886360000|2022-06-22 08:26:00|1052.23|1049.83|1052.85|1050.45|1052.85|1050.45|1052.23|1049.83|0
1655886370000|2022-06-22 08:26:10|1053.22|1050.82|1053.09|1050.69|1053.22|1050.82|1052.97|1050.57|0
1655886380000|2022-06-22 08:26:20|1052.85|1050.45|1052.73|1050.33|1052.85|1050.45|1052.6|1050.2|0
1655886390000|2022-06-22 08:26:30|1053.34|1050.94|1053.09|1050.69|1053.34|1050.94|1052.6|1050.2|0
1655886400000|2022-06-22 08:26:40|1052.6|1050.2|1052.35|1049.95|1052.6|1050.2|1052.35|1049.95|0
1655886410000|2022-06-22 08:26:50|1052.97|1050.57|1053.72|1051.32|1053.72|1051.32|1052.97|1050.57|0
1655886420000|2022-06-22 08:27:00|1053.59|1051.19|1053.09|1050.69|1053.59|1051.19|1053.09|1050.69|0
1655886430000|2022-06-22 08:27:10|1052.97|1050.57|1053.47|1051.07|1053.47|1051.07|1052.97|1050.57|0
1655886440000|2022-06-22 08:27:20|1054.09|1051.69|1053.72|1051.32|1054.22|1051.82|1053.72|1051.32|0
1655886450000|2022-06-22 08:27:30|1053.47|1051.07|1053.34|1050.94|1053.59|1051.19|1053.34|1050.94|0
1655886460000|2022-06-22 08:27:40|1053.09|1050.69|1053.34|1050.94|1053.34|1050.94|1053.09|1050.69|0
1655886470000|2022-06-22 08:27:50|1052.97|1050.57|1052.23|1049.83|1052.97|1050.57|1052.1|1049.7|0
1655886480000|2022-06-22 08:28:00|1052.35|1049.95|1053.72|1051.32|1053.84|1051.44|1052.35|1049.95|0
1655886490000|2022-06-22 08:28:10|1053.84|1051.44|1054.34|1051.94|1054.34|1051.94|1053.84|1051.44|0
1655886500000|2022-06-22 08:28:20|1054.22|1051.82|1053.47|1051.07|1054.71|1052.31|1053.34|1050.94|0
1655886510000|2022-06-22 08:28:30|1053.97|1051.57|1053.97|1051.57|1053.97|1051.57|1053.84|1051.44|0
1655886520000|2022-06-22 08:28:40|1054.22|1051.82|1054.34|1051.94|1054.34|1051.94|1054.22|1051.82|0
1655886530000|2022-06-22 08:28:50|1054.58|1052.18|1054.83|1052.43|1054.83|1052.43|1054.46|1052.06|0
1655886540000|2022-06-22 08:29:00|1054.71|1052.31|1054.34|1051.94|1054.71|1052.31|1054.34|1051.94|0
1655886550000|2022-06-22 08:29:10|1054.46|1052.06|1054.34|1051.94|1054.46|1052.06|1054.34|1051.94|0
1655886560000|2022-06-22 08:29:20|1054.58|1052.18|1054.46|1052.06|1054.58|1052.18|1054.34|1051.94|0
1655886570000|2022-06-22 08:29:30|1053.97|1051.57|1054.34|1051.94|1054.34|1051.94|1053.97|1051.57|0
1655886580000|2022-06-22 08:29:40|1054.09|1051.69|1053.97|1051.57|1054.09|1051.69|1053.84|1051.44|0
1655886590000|2022-06-22 08:29:50|1053.84|1051.44|1053.47|1051.07|1053.84|1051.44|1053.34|1050.94|0
1655886600000|2022-06-22 08:30:00|1053.72|1051.32|1053.84|1051.44|1053.84|1051.44|1053.59|1051.19|0
1655886610000|2022-06-22 08:30:10|1054.09|1051.69|1054.34|1051.94|1054.34|1051.94|1053.97|1051.57|0
1655886620000|2022-06-22 08:30:20|1053.84|1051.44|1054.22|1051.82|1054.22|1051.82|1053.84|1051.44|0
1655886630000|2022-06-22 08:30:30|1054.09|1051.69|1053.72|1051.32|1054.09|1051.69|1053.72|1051.32|0
1655886640000|2022-06-22 08:30:40|1053.59|1051.19|1052.6|1050.2|1053.59|1051.19|1052.6|1050.2|0
1655886650000|2022-06-22 08:30:50|1052.85|1050.45|1051.36|1048.96|1052.85|1050.45|1051.36|1048.96|0
1655886660000|2022-06-22 08:31:00|1051.6|1049.2|1051.24|1048.84|1051.6|1049.2|1050.99|1048.59|0
1655886670000|2022-06-22 08:31:10|1051.6|1049.2|1051.24|1048.84|1051.73|1049.33|1051.24|1048.84|0
1655886680000|2022-06-22 08:31:20|1051.36|1048.96|1051.6|1049.2|1051.73|1049.33|1051.36|1048.96|0
1655886690000|2022-06-22 08:31:30|1051.48|1049.08|1053.09|1050.69|1053.34|1050.94|1051.48|1049.08|0
1655886700000|2022-06-22 08:31:40|1053.34|1050.94|1053.22|1050.82|1053.34|1050.94|1053.09|1050.69|0
1655886710000|2022-06-22 08:31:50|1053.47|1051.07|1052.97|1050.57|1053.47|1051.07|1052.97|1050.57|0
1655886720000|2022-06-22 08:32:00|1052.85|1050.45|1050.86|1048.46|1052.85|1050.45|1050.24|1047.84|0
1655886730000|2022-06-22 08:32:10|1050.99|1048.59|1051.36|1048.96|1051.36|1048.96|1050.99|1048.59|0
1655886740000|2022-06-22 08:32:20|1050.86|1048.46|1051.24|1048.84|1051.24|1048.84|1050.86|1048.46|0
1655886750000|2022-06-22 08:32:30|1050.24|1047.84|1050.36|1047.96|1050.36|1047.96|1050.24|1047.84|0
1655886760000|2022-06-22 08:32:40|1050.24|1047.84|1049.87|1047.47|1050.36|1047.96|1049.87|1047.47|0
1655886770000|2022-06-22 08:32:50|1049.12|1046.72|1049.12|1046.72|1049.37|1046.97|1049.12|1046.72|0
1655886780000|2022-06-22 08:33:00|1049.25|1046.85|1047.81|1045.41|1049.25|1046.85|1047.81|1045.41|0
1655886790000|2022-06-22 08:33:10|1047.94|1045.54|1048.56|1046.16|1048.56|1046.16|1047.94|1045.54|0
1655886800000|2022-06-22 08:33:20|1048.81|1046.41|1048.44|1046.04|1048.81|1046.41|1048.44|1046.04|0
1655886810000|2022-06-22 08:33:30|1048.56|1046.16|1048.56|1046.16|1048.81|1046.41|1048.56|1046.16|0
1655886820000|2022-06-22 08:33:40|1048.69|1046.29|1048.44|1046.04|1048.69|1046.29|1048.06|1045.66|0
1655886830000|2022-06-22 08:33:50|1048.56|1046.16|1049.3|1046.9|1049.3|1046.9|1047.94|1045.54|0
1655886840000|2022-06-22 08:34:00|1049.18|1046.78|1049.18|1046.78|1049.3|1046.9|1049.18|1046.78|0
1655886850000|2022-06-22 08:34:10|1049.8|1047.4|1049.3|1046.9|1049.8|1047.4|1048.81|1046.41|0
1655886860000|2022-06-22 08:34:20|1049.05|1046.65|1049.43|1047.03|1049.43|1047.03|1049.05|1046.65|0
1655886870000|2022-06-22 08:34:30|1049.55|1047.15|1049.43|1047.03|1049.55|1047.15|1049.3|1046.9|0
1655886880000|2022-06-22 08:34:40|1049.55|1047.15|1049.8|1047.4|1049.8|1047.4|1049.55|1047.15|0
1655886890000|2022-06-22 08:34:50|1049.3|1046.9|1049.3|1046.9|1049.8|1047.4|1049.3|1046.9|0
1655886900000|2022-06-22 08:35:00|1049.55|1047.15|1050.05|1047.65|1050.05|1047.65|1049.55|1047.15|0
1655886910000|2022-06-22 08:35:10|1050.43|1048.03|1050.43|1048.03|1050.43|1048.03|1050.18|1047.78|0
1655886920000|2022-06-22 08:35:20|1050.05|1047.65|1049.8|1047.4|1050.05|1047.65|1049.55|1047.15|0
1655886930000|2022-06-22 08:35:30|1050.05|1047.65|1049.55|1047.15|1050.05|1047.65|1049.55|1047.15|0
1655886940000|2022-06-22 08:35:40|1049.8|1047.4|1050.05|1047.65|1050.05|1047.65|1049.8|1047.4|0
1655886950000|2022-06-22 08:35:50|1049.43|1047.03|1049.05|1046.65|1049.43|1047.03|1049.05|1046.65|0
1655886960000|2022-06-22 08:36:00|1048.69|1046.29|1048.31|1045.91|1048.69|1046.29|1048.31|1045.91|0
1655886970000|2022-06-22 08:36:10|1048.44|1046.04|1047.81|1045.41|1048.44|1046.04|1047.81|1045.41|0
1655886980000|2022-06-22 08:36:20|1047.56|1045.16|1047.81|1045.41|1047.81|1045.41|1047.56|1045.16|0
1655886990000|2022-06-22 08:36:30|1047.69|1045.29|1046.57|1044.17|1047.81|1045.41|1046.57|1044.17|0
1655887000000|2022-06-22 08:36:40|1046.82|1044.42|1046.32|1043.92|1046.82|1044.42|1046.32|1043.92|0
1655887010000|2022-06-22 08:36:50|1046.57|1044.17|1046.32|1043.92|1046.57|1044.17|1046.32|1043.92|0
1655887020000|2022-06-22 08:37:00|1046.07|1043.67|1045.83|1043.43|1046.07|1043.67|1045.83|1043.43|0
1655887030000|2022-06-22 08:37:10|1045.95|1043.55|1045.83|1043.43|1046.07|1043.67|1045.83|1043.43|0
1655887040000|2022-06-22 08:37:20|1046.32|1043.92|1046.32|1043.92|1046.32|1043.92|1046.07|1043.67|0
1655887050000|2022-06-22 08:37:30|1046.2|1043.8|1046.2|1043.8|1046.2|1043.8|1046.2|1043.8|0
1655887060000|2022-06-22 08:37:40|1046.57|1044.17|1047.56|1045.16|1047.56|1045.16|1046.57|1044.17|0
1655887070000|2022-06-22 08:37:50|1047.81|1045.41|1047.32|1044.92|1047.81|1045.41|1047.32|1044.92|0
1655887080000|2022-06-22 08:38:00|1046.95|1044.55|1046.7|1044.3|1047.07|1044.67|1046.7|1044.3|0
1655887090000|2022-06-22 08:38:10|1046.82|1044.42|1048.06|1045.66|1048.06|1045.66|1046.82|1044.42|0
1655887100000|2022-06-22 08:38:20|1047.81|1045.41|1048.06|1045.66|1048.06|1045.66|1047.81|1045.41|0
1655887110000|2022-06-22 08:38:30|1047.94|1045.54|1047.81|1045.41|1048.06|1045.66|1047.81|1045.41|0
1655887120000|2022-06-22 08:38:40|1046.95|1044.55|1047.56|1045.16|1047.56|1045.16|1046.95|1044.55|0
1655887130000|2022-06-22 08:38:50|1047.44|1045.04|1047.56|1045.16|1047.56|1045.16|1047.44|1045.04|0
1655887140000|2022-06-22 08:39:00|1047.32|1044.92|1047.32|1044.92|1047.32|1044.92|1047.32|1044.92|0
1655887150000|2022-06-22 08:39:10|1047.44|1045.04|1047.56|1045.16|1047.56|1045.16|1047.44|1045.04|0
1655887160000|2022-06-22 08:39:20|1047.81|1045.41|1048.31|1045.91|1048.31|1045.91|1047.81|1045.41|0
1655887170000|2022-06-22 08:39:30|1048.06|1045.66|1048.06|1045.66|1048.06|1045.66|1048.06|1045.66|0
1655887180000|2022-06-22 08:39:40|1047.94|1045.54|1048.31|1045.91|1048.31|1045.91|1047.94|1045.54|0
1655887190000|2022-06-22 08:39:50|1048.56|1046.16|1048.56|1046.16|1048.56|1046.16|1048.56|1046.16|0
1655887200000|2022-06-22 08:40:00|1048.31|1045.91|1049.55|1047.15|1049.55|1047.15|1048.31|1045.91|0
1655887210000|2022-06-22 08:40:10|1049.3|1046.9|1048.81|1046.41|1049.3|1046.9|1048.81|1046.41|0
1655887220000|2022-06-22 08:40:20|1049.05|1046.65|1048.31|1045.91|1049.05|1046.65|1048.31|1045.91|0
1655887230000|2022-06-22 08:40:30|1047.81|1045.41|1048.06|1045.66|1048.06|1045.66|1047.81|1045.41|0
1655887240000|2022-06-22 08:40:40|1048.31|1045.91|1048.81|1046.41|1048.81|1046.41|1048.31|1045.91|0
1655887250000|2022-06-22 08:40:50|1048.56|1046.16|1048.81|1046.41|1048.81|1046.41|1048.44|1046.04|0
1655887260000|2022-06-22 08:41:00|1048.56|1046.16|1049.05|1046.65|1049.05|1046.65|1048.56|1046.16|0
1655887270000|2022-06-22 08:41:10|1049.3|1046.9|1049.55|1047.15|1049.55|1047.15|1049.3|1046.9|0
1655887280000|2022-06-22 08:41:20|1049.3|1046.9|1050.3|1047.9|1050.3|1047.9|1049.3|1046.9|0
1655887290000|2022-06-22 08:41:30|1050.54|1048.14|1051.17|1048.77|1051.17|1048.77|1050.54|1048.14|0
1655887300000|2022-06-22 08:41:40|1051.04|1048.64|1051.54|1049.14|1051.54|1049.14|1051.04|1048.64|0
1655887310000|2022-06-22 08:41:50|1051.67|1049.27|1051.67|1049.27|1051.67|1049.27|1051.67|1049.27|0
1655887320000|2022-06-22 08:42:00|1051.54|1049.14|1051.54|1049.14|1051.67|1049.27|1051.54|1049.14|0
1655887330000|2022-06-22 08:42:10|1051.29|1048.89|1051.42|1049.02|1051.42|1049.02|1051.29|1048.89|0
1655887340000|2022-06-22 08:42:20|1051.67|1049.27|1050.79|1048.39|1051.67|1049.27|1050.79|1048.39|0
1655887350000|2022-06-22 08:42:30|1051.17|1048.77|1051.67|1049.27|1051.67|1049.27|1051.17|1048.77|0
1655887360000|2022-06-22 08:42:40|1051.54|1049.14|1051.29|1048.89|1051.54|1049.14|1051.17|1048.77|0
1655887370000|2022-06-22 08:42:50|1051.17|1048.77|1051.17|1048.77|1051.29|1048.89|1051.17|1048.77|0
1655887380000|2022-06-22 08:43:00|1050.79|1048.39|1050.79|1048.39|1050.79|1048.39|1050.54|1048.14|0
1655887390000|2022-06-22 08:43:10|1050.54|1048.14|1050.42|1048.02|1050.54|1048.14|1050.42|1048.02|0
1655887400000|2022-06-22 08:43:20|1050.3|1047.9|1051.04|1048.64|1051.04|1048.64|1050.3|1047.9|0
1655887410000|2022-06-22 08:43:30|1050.79|1048.39|1050.79|1048.39|1050.79|1048.39|1050.79|1048.39|0
1655887420000|2022-06-22 08:43:40|1051.29|1048.89|1051.42|1049.02|1051.42|1049.02|1051.29|1048.89|0
1655887430000|2022-06-22 08:43:50|1051.67|1049.27|1051.79|1049.39|1051.79|1049.39|1051.54|1049.14|0
1655887440000|2022-06-22 08:44:00|1051.67|1049.27|1051.67|1049.27|1051.79|1049.39|1051.29|1048.89|0
1655887450000|2022-06-22 08:44:10|1051.29|1048.89|1051.42|1049.02|1051.42|1049.02|1051.04|1048.64|0
1655887460000|2022-06-22 08:44:20|1051.29|1048.89|1050.3|1047.9|1051.29|1048.89|1050.3|1047.9|0
1655887470000|2022-06-22 08:44:30|1050.54|1048.14|1050.54|1048.14|1051.04|1048.64|1050.54|1048.14|0
1655887480000|2022-06-22 08:44:40|1050.67|1048.27|1050.54|1048.14|1050.79|1048.39|1050.54|1048.14|0
1655887490000|2022-06-22 08:44:50|1050.79|1048.39|1050.79|1048.39|1050.79|1048.39|1050.67|1048.27|0
1655887500000|2022-06-22 08:45:00|1050.67|1048.27|1050.54|1048.14|1050.79|1048.39|1050.3|1047.9|0
1655887510000|2022-06-22 08:45:10|1051.04|1048.64|1051.29|1048.89|1051.29|1048.89|1051.04|1048.64|0
1655887520000|2022-06-22 08:45:20|1051.17|1048.77|1051.54|1049.14|1051.54|1049.14|1051.17|1048.77|0
1655887530000|2022-06-22 08:45:30|1051.67|1049.27|1051.54|1049.14|1051.67|1049.27|1051.42|1049.02|0
1655887540000|2022-06-22 08:45:40|1052.28|1049.88|1052.03|1049.63|1052.28|1049.88|1051.92|1049.52|0
1655887560000|2022-06-22 08:46:00|1051.92|1049.52|1052.28|1049.88|1052.28|1049.88|1051.92|1049.52|0
1655887570000|2022-06-22 08:46:10|1052.41|1050.01|1052.53|1050.13|1052.53|1050.13|1052.28|1049.88|0
1655887580000|2022-06-22 08:46:20|1052.78|1050.38|1052.66|1050.26|1052.78|1050.38|1052.41|1050.01|0
1655887590000|2022-06-22 08:46:30|1052.53|1050.13|1052.53|1050.13|1052.53|1050.13|1052.53|1050.13|0
1655887600000|2022-06-22 08:46:40|1052.41|1050.01|1052.53|1050.13|1052.53|1050.13|1052.28|1049.88|0
1655887610000|2022-06-22 08:46:50|1052.28|1049.88|1052.78|1050.38|1052.78|1050.38|1052.28|1049.88|0
1655887620000|2022-06-22 08:47:00|1052.91|1050.51|1052.78|1050.38|1053.03|1050.63|1052.78|1050.38|0
1655887630000|2022-06-22 08:47:10|1052.53|1050.13|1052.28|1049.88|1052.53|1050.13|1052.28|1049.88|0
1655887640000|2022-06-22 08:47:20|1052.53|1050.13|1052.53|1050.13|1052.53|1050.13|1052.53|1050.13|0
1655887650000|2022-06-22 08:47:30|1052.78|1050.38|1052.78|1050.38|1052.78|1050.38|1052.78|1050.38|0
1655887660000|2022-06-22 08:47:40|1053.03|1050.63|1053.03|1050.63|1053.28|1050.88|1053.03|1050.63|0
1655887670000|2022-06-22 08:47:50|1053.16|1050.76|1053.28|1050.88|1053.41|1051.01|1053.16|1050.76|0
1655887690000|2022-06-22 08:48:10|1053.03|1050.63|1052.78|1050.38|1053.03|1050.63|1052.78|1050.38|0
1655887700000|2022-06-22 08:48:20|1052.91|1050.51|1052.78|1050.38|1052.91|1050.51|1052.78|1050.38|0
1655887710000|2022-06-22 08:48:30|1053.03|1050.63|1053.03|1050.63|1053.03|1050.63|1053.03|1050.63|0
1655887720000|2022-06-22 08:48:40|1052.78|1050.38|1052.78|1050.38|1052.78|1050.38|1052.78|1050.38|0
1655887730000|2022-06-22 08:48:50|1052.53|1050.13|1052.53|1050.13|1052.53|1050.13|1052.53|1050.13|0
1655887740000|2022-06-22 08:49:00|1052.78|1050.38|1052.91|1050.51|1052.91|1050.51|1052.78|1050.38|0
1655887750000|2022-06-22 08:49:10|1053.03|1050.63|1053.53|1051.13|1053.53|1051.13|1053.03|1050.63|0
1655887760000|2022-06-22 08:49:20|1053.28|1050.88|1053.53|1051.13|1053.53|1051.13|1053.28|1050.88|0
1655887770000|2022-06-22 08:49:30|1053.41|1051.01|1053.28|1050.88|1053.53|1051.13|1053.28|1050.88|0
1655887780000|2022-06-22 08:49:40|1053.03|1050.63|1053.03|1050.63|1053.03|1050.63|1053.03|1050.63|0
1655887790000|2022-06-22 08:49:50|1052.78|1050.38|1052.78|1050.38|1053.03|1050.63|1052.78|1050.38|0
1655887800000|2022-06-22 08:50:00|1053.03|1050.63|1052.91|1050.51|1053.03|1050.63|1052.91|1050.51|0
1655887810000|2022-06-22 08:50:10|1053.16|1050.76|1053.03|1050.63|1053.16|1050.76|1053.03|1050.63|0
1655887820000|2022-06-22 08:50:20|1052.78|1050.38|1052.41|1050.01|1052.78|1050.38|1052.41|1050.01|0
1655887830000|2022-06-22 08:50:30|1052.28|1049.88|1050.79|1048.39|1052.28|1049.88|1050.79|1048.39|0
1655887840000|2022-06-22 08:50:40|1051.04|1048.64|1050.05|1047.65|1051.29|1048.89|1050.05|1047.65|0
1655887850000|2022-06-22 08:50:50|1050.3|1047.9|1049.68|1047.28|1050.3|1047.9|1049.68|1047.28|0
1655887860000|2022-06-22 08:51:00|1049.8|1047.4|1050.79|1048.39|1050.79|1048.39|1049.8|1047.4|0
1655887870000|2022-06-22 08:51:10|1050.05|1047.65|1050.05|1047.65|1050.18|1047.78|1050.05|1047.65|0
1655887880000|2022-06-22 08:51:20|1049.93|1047.53|1050.18|1047.78|1050.3|1047.9|1049.93|1047.53|0
1655887890000|2022-06-22 08:51:30|1050.05|1047.65|1050.05|1047.65|1050.18|1047.78|1050.05|1047.65|0
1655887900000|2022-06-22 08:51:40|1050.42|1048.02|1050.42|1048.02|1050.42|1048.02|1050.3|1047.9|0
1655887910000|2022-06-22 08:51:50|1050.3|1047.9|1050.3|1047.9|1050.3|1047.9|1049.93|1047.53|0
1655887920000|2022-06-22 08:52:00|1050.05|1047.65|1049.43|1047.03|1050.05|1047.65|1049.43|1047.03|0
1655887930000|2022-06-22 08:52:10|1049.3|1046.9|1049.05|1046.65|1049.3|1046.9|1049.05|1046.65|0
1655887940000|2022-06-22 08:52:20|1048.81|1046.41|1049.05|1046.65|1049.05|1046.65|1048.81|1046.41|0
1655887950000|2022-06-22 08:52:30|1048.81|1046.41|1049.3|1046.9|1049.3|1046.9|1048.81|1046.41|0
1655887960000|2022-06-22 08:52:40|1049.55|1047.15|1049.68|1047.28|1049.68|1047.28|1049.55|1047.15|0
1655887970000|2022-06-22 08:52:50|1049.43|1047.03|1049.43|1047.03|1049.55|1047.15|1049.3|1046.9|0
1655887980000|2022-06-22 08:53:00|1049.55|1047.15|1049.43|1047.03|1049.55|1047.15|1049.3|1046.9|0
1655887990000|2022-06-22 08:53:10|1050.3|1047.9|1050.3|1047.9|1050.42|1048.02|1050.18|1047.78|0
1655888000000|2022-06-22 08:53:20|1050.54|1048.14|1050.54|1048.14|1050.54|1048.14|1050.42|1048.02|0
1655888010000|2022-06-22 08:53:30|1050.79|1048.39|1050.79|1048.39|1050.79|1048.39|1050.79|1048.39|0
1655888020000|2022-06-22 08:53:40|1050.92|1048.52|1050.3|1047.9|1050.92|1048.52|1050.3|1047.9|0
1655888030000|2022-06-22 08:53:50|1050.54|1048.14|1050.67|1048.27|1050.67|1048.27|1050.54|1048.14|0
1655888040000|2022-06-22 08:54:00|1050.54|1048.14|1050.42|1048.02|1050.54|1048.14|1050.3|1047.9|0
1655888050000|2022-06-22 08:54:10|1050.67|1048.27|1050.54|1048.14|1050.67|1048.27|1050.42|1048.02|0
1655888060000|2022-06-22 08:54:20|1050.67|1048.27|1051.04|1048.64|1051.04|1048.64|1050.54|1048.14|0
1655888070000|2022-06-22 08:54:30|1050.3|1047.9|1050.05|1047.65|1050.3|1047.9|1049.93|1047.53|0
1655888080000|2022-06-22 08:54:40|1049.93|1047.53|1050.3|1047.9|1050.54|1048.14|1049.93|1047.53|0
1655888090000|2022-06-22 08:54:50|1050.42|1048.02|1049.18|1046.78|1050.42|1048.02|1049.18|1046.78|0
1655888100000|2022-06-22 08:55:00|1049.55|1047.15|1049.43|1047.03|1049.8|1047.4|1049.43|1047.03|0
1655888110000|2022-06-22 08:55:10|1049.55|1047.15|1049.3|1046.9|1049.55|1047.15|1049.3|1046.9|0
1655888120000|2022-06-22 08:55:20|1049.43|1047.03|1049.3|1046.9|1049.55|1047.15|1049.3|1046.9|0
1655888130000|2022-06-22 08:55:30|1049.55|1047.15|1049.05|1046.65|1049.55|1047.15|1049.05|1046.65|0
1655888140000|2022-06-22 08:55:40|1049.18|1046.78|1048.69|1046.29|1049.18|1046.78|1048.69|1046.29|0
1655888150000|2022-06-22 08:55:50|1048.31|1045.91|1048.06|1045.66|1048.44|1046.04|1048.06|1045.66|0
1655888160000|2022-06-22 08:56:00|1047.94|1045.54|1048.19|1045.79|1048.19|1045.79|1047.94|1045.54|0
1655888170000|2022-06-22 08:56:10|1048.56|1046.16|1047.94|1045.54|1048.56|1046.16|1047.94|1045.54|0
1655888180000|2022-06-22 08:56:20|1048.06|1045.66|1047.94|1045.54|1048.06|1045.66|1047.56|1045.16|0
1655888190000|2022-06-22 08:56:30|1047.81|1045.41|1048.06|1045.66|1048.06|1045.66|1047.81|1045.41|0
1655888200000|2022-06-22 08:56:40|1047.81|1045.41|1047.81|1045.41|1047.94|1045.54|1047.81|1045.41|0
1655888210000|2022-06-22 08:56:50|1047.69|1045.29|1047.94|1045.54|1047.94|1045.54|1047.56|1045.16|0
1655888220000|2022-06-22 08:57:00|1047.81|1045.41|1047.69|1045.29|1047.81|1045.41|1047.69|1045.29|0
1655888230000|2022-06-22 08:57:10|1047.81|1045.41|1049.18|1046.78|1049.18|1046.78|1047.81|1045.41|0
1655888240000|2022-06-22 08:57:20|1049.55|1047.15|1049.05|1046.65|1049.55|1047.15|1049.05|1046.65|0
1655888250000|2022-06-22 08:57:30|1049.43|1047.03|1049.55|1047.15|1049.55|1047.15|1049.43|1047.03|0
1655888260000|2022-06-22 08:57:40|1049.68|1047.28|1048.93|1046.53|1049.68|1047.28|1048.93|1046.53|0
1655888270000|2022-06-22 08:57:50|1049.05|1046.65|1048.93|1046.53|1049.05|1046.65|1048.93|1046.53|0
1655888280000|2022-06-22 08:58:00|1048.56|1046.16|1048.8|1046.4|1048.8|1046.4|1048.56|1046.16|0
1655888290000|2022-06-22 08:58:10|1048.69|1046.29|1048.44|1046.04|1048.8|1046.4|1048.44|1046.04|0
1655888300000|2022-06-22 08:58:20|1048.56|1046.16|1048.19|1045.79|1048.56|1046.16|1048.06|1045.66|0
1655888310000|2022-06-22 08:58:30|1048.06|1045.66|1048.06|1045.66|1048.06|1045.66|1047.81|1045.41|0
1655888320000|2022-06-22 08:58:40|1048.31|1045.91|1048.56|1046.16|1048.56|1046.16|1048.19|1045.79|0
1655888330000|2022-06-22 08:58:50|1048.19|1045.79|1048.19|1045.79|1048.19|1045.79|1048.06|1045.66|0
1655888340000|2022-06-22 08:59:00|1047.94|1045.54|1047.81|1045.41|1048.06|1045.66|1047.81|1045.41|0
1655888350000|2022-06-22 08:59:10|1048.06|1045.66|1047.94|1045.54|1048.06|1045.66|1047.81|1045.41|0
1655888360000|2022-06-22 08:59:20|1048.06|1045.66|1048.06|1045.66|1048.06|1045.66|1047.81|1045.41|0
1655888370000|2022-06-22 08:59:30|1047.81|1045.41|1047.56|1045.16|1047.81|1045.41|1047.56|1045.16|0
1655888390000|2022-06-22 08:59:50|1047.81|1045.41|1048.06|1045.66|1048.06|1045.66|1047.81|1045.41|0
1655888400000|2022-06-22 09:00:00|1047.94|1045.54|1047.56|1045.16|1047.94|1045.54|1047.56|1045.16|0
1655888410000|2022-06-22 09:00:10|1047.69|1045.29|1047.07|1044.67|1047.81|1045.41|1047.07|1044.67|0
1655888420000|2022-06-22 09:00:20|1046.57|1044.17|1046.2|1043.8|1046.7|1044.3|1046.2|1043.8|0
1655888430000|2022-06-22 09:00:30|1046.07|1043.67|1046.32|1043.92|1046.57|1044.17|1046.07|1043.67|0
1655888440000|2022-06-22 09:00:40|1046.57|1044.17|1046.45|1044.05|1046.57|1044.17|1046.45|1044.05|0
1655888450000|2022-06-22 09:00:50|1046.32|1043.92|1046.2|1043.8|1046.32|1043.92|1045.95|1043.55|0
1655888460000|2022-06-22 09:01:00|1046.07|1043.67|1045.33|1042.93|1046.07|1043.67|1045.33|1042.93|0
1655888470000|2022-06-22 09:01:10|1045.58|1043.18|1045.82|1043.42|1045.82|1043.42|1045.58|1043.18|0
1655888480000|2022-06-22 09:01:20|1045.33|1042.93|1045.46|1043.06|1045.58|1043.18|1045.33|1042.93|0
1655888490000|2022-06-22 09:01:30|1045.58|1043.18|1045.33|1042.93|1046.07|1043.67|1045.33|1042.93|0
1655888500000|2022-06-22 09:01:40|1045.46|1043.06|1045.33|1042.93|1045.46|1043.06|1045.08|1042.68|0
1655888510000|2022-06-22 09:01:50|1044.96|1042.56|1044.83|1042.43|1045.08|1042.68|1044.83|1042.43|0
1655888520000|2022-06-22 09:02:00|1044.71|1042.31|1044.83|1042.43|1044.83|1042.43|1044.71|1042.31|0
1655888530000|2022-06-22 09:02:10|1044.58|1042.18|1044.71|1042.31|1044.71|1042.31|1044.58|1042.18|0
1655888540000|2022-06-22 09:02:20|1045.21|1042.81|1045.58|1043.18|1045.58|1043.18|1045.21|1042.81|0
1655888550000|2022-06-22 09:02:30|1045.33|1042.93|1045.08|1042.68|1045.33|1042.93|1044.96|1042.56|0
1655888560000|2022-06-22 09:02:40|1044.83|1042.43|1045.08|1042.68|1045.08|1042.68|1044.71|1042.31|0
1655888570000|2022-06-22 09:02:50|1044.96|1042.56|1045.33|1042.93|1045.58|1043.18|1044.96|1042.56|0
1655888580000|2022-06-22 09:03:00|1045.21|1042.81|1046.07|1043.67|1046.07|1043.67|1045.21|1042.81|0
1655888590000|2022-06-22 09:03:10|1046.2|1043.8|1046.45|1044.05|1046.45|1044.05|1046.07|1043.67|0
1655888600000|2022-06-22 09:03:20|1046.07|1043.67|1046.82|1044.42|1046.82|1044.42|1046.07|1043.67|0
1655888610000|2022-06-22 09:03:30|1046.7|1044.3|1047.07|1044.67|1047.07|1044.67|1046.7|1044.3|0
1655888620000|2022-06-22 09:03:40|1046.82|1044.42|1047.07|1044.67|1047.2|1044.8|1046.82|1044.42|0
1655888630000|2022-06-22 09:03:50|1046.57|1044.17|1046.7|1044.3|1046.82|1044.42|1046.57|1044.17|0
1655888640000|2022-06-22 09:04:00|1046.82|1044.42|1047.07|1044.67|1047.07|1044.67|1046.82|1044.42|0
1655888650000|2022-06-22 09:04:10|1047.2|1044.8|1047.56|1045.16|1047.56|1045.16|1047.07|1044.67|0
1655888660000|2022-06-22 09:04:20|1047.31|1044.91|1047.56|1045.16|1047.56|1045.16|1047.31|1044.91|0
1655888670000|2022-06-22 09:04:30|1047.2|1044.8|1047.07|1044.67|1047.31|1044.91|1047.07|1044.67|0
1655888680000|2022-06-22 09:04:40|1046.95|1044.55|1046.82|1044.42|1047.07|1044.67|1046.82|1044.42|0
1655888690000|2022-06-22 09:04:50|1046.7|1044.3|1046.7|1044.3|1046.82|1044.42|1046.7|1044.3|0
1655888700000|2022-06-22 09:05:00|1046.57|1044.17|1046.82|1044.42|1046.82|1044.42|1046.57|1044.17|0
1655888710000|2022-06-22 09:05:10|1046.7|1044.3|1046.95|1044.55|1046.95|1044.55|1046.7|1044.3|0
1655888720000|2022-06-22 09:05:20|1046.82|1044.42|1046.32|1043.92|1046.82|1044.42|1046.32|1043.92|0
1655888730000|2022-06-22 09:05:30|1046.82|1044.42|1046.57|1044.17|1046.82|1044.42|1046.45|1044.05|0
1655888740000|2022-06-22 09:05:40|1046.45|1044.05|1046.07|1043.67|1046.45|1044.05|1046.07|1043.67|0
1655888750000|2022-06-22 09:05:50|1045.95|1043.55|1045.82|1043.42|1045.95|1043.55|1045.82|1043.42|0
1655888760000|2022-06-22 09:06:00|1045.95|1043.55|1047.2|1044.8|1047.2|1044.8|1045.95|1043.55|0
1655888770000|2022-06-22 09:06:10|1047.44|1045.04|1046.82|1044.42|1047.44|1045.04|1046.82|1044.42|0
1655888780000|2022-06-22 09:06:20|1046.57|1044.17|1046.95|1044.55|1046.95|1044.55|1046.57|1044.17|0
1655888790000|2022-06-22 09:06:30|1046.82|1044.42|1046.82|1044.42|1046.95|1044.55|1046.7|1044.3|0
1655888800000|2022-06-22 09:06:40|1046.95|1044.55|1047.07|1044.67|1047.07|1044.67|1046.95|1044.55|0
1655888810000|2022-06-22 09:06:50|1047.2|1044.8|1046.82|1044.42|1047.2|1044.8|1046.82|1044.42|0
1655888820000|2022-06-22 09:07:00|1046.7|1044.3|1046.57|1044.17|1046.82|1044.42|1046.57|1044.17|0
1655888830000|2022-06-22 09:07:10|1046.32|1043.92|1046.7|1044.3|1046.7|1044.3|1046.32|1043.92|0
1655888840000|2022-06-22 09:07:20|1046.57|1044.17|1047.07|1044.67|1047.07|1044.67|1046.57|1044.17|0
1655888850000|2022-06-22 09:07:30|1047.31|1044.91|1047.81|1045.41|1047.81|1045.41|1047.31|1044.91|0
1655888860000|2022-06-22 09:07:40|1047.31|1044.91|1047.69|1045.29|1047.69|1045.29|1047.31|1044.91|0
1655888870000|2022-06-22 09:07:50|1047.56|1045.16|1047.94|1045.54|1047.94|1045.54|1047.56|1045.16|0
1655888880000|2022-06-22 09:08:00|1048.06|1045.66|1048.06|1045.66|1048.06|1045.66|1048.06|1045.66|0
1655888890000|2022-06-22 09:08:10|1048.19|1045.79|1048.19|1045.79|1048.31|1045.91|1048.19|1045.79|0
1655888900000|2022-06-22 09:08:20|1048.06|1045.66|1047.44|1045.04|1048.06|1045.66|1047.44|1045.04|0
1655888910000|2022-06-22 09:08:30|1047.56|1045.16|1047.31|1044.91|1047.56|1045.16|1047.31|1044.91|0
1655888920000|2022-06-22 09:08:40|1047.56|1045.16|1047.69|1045.29|1047.69|1045.29|1047.56|1045.16|0
1655888930000|2022-06-22 09:08:50|1047.94|1045.54|1047.44|1045.04|1047.94|1045.54|1047.44|1045.04|0
1655888940000|2022-06-22 09:09:00|1047.31|1044.91|1047.31|1044.91|1047.31|1044.91|1047.2|1044.8|0
1655888950000|2022-06-22 09:09:10|1046.82|1044.42|1047.31|1044.91|1047.31|1044.91|1046.57|1044.17|0
1655888960000|2022-06-22 09:09:20|1047.56|1045.16|1047.44|1045.04|1047.69|1045.29|1047.44|1045.04|0
1655888970000|2022-06-22 09:09:30|1047.56|1045.16|1047.56|1045.16|1047.56|1045.16|1047.44|1045.04|0
1655888980000|2022-06-22 09:09:40|1047.31|1044.91|1047.44|1045.04|1047.69|1045.29|1047.31|1044.91|0
1655888990000|2022-06-22 09:09:50|1047.31|1044.91|1047.31|1044.91|1047.56|1045.16|1047.31|1044.91|0
1655889000000|2022-06-22 09:10:00|1047.2|1044.8|1047.44|1045.04|1047.44|1045.04|1047.07|1044.67|0
1655889010000|2022-06-22 09:10:10|1047.31|1044.91|1047.07|1044.67|1047.31|1044.91|1046.95|1044.55|0
1655889020000|2022-06-22 09:10:20|1047.44|1045.04|1047.56|1045.16|1047.56|1045.16|1047.44|1045.04|0
1655889030000|2022-06-22 09:10:30|1047.69|1045.29|1047.81|1045.41|1047.81|1045.41|1047.69|1045.29|0
1655889040000|2022-06-22 09:10:40|1047.69|1045.29|1047.56|1045.16|1047.69|1045.29|1047.44|1045.04|0
1655889050000|2022-06-22 09:10:50|1047.44|1045.04|1047.81|1045.41|1047.81|1045.41|1047.44|1045.04|0
1655889060000|2022-06-22 09:11:00|1047.94|1045.54|1047.94|1045.54|1047.94|1045.54|1047.44|1045.04|0
1655889070000|2022-06-22 09:11:10|1047.81|1045.41|1047.81|1045.41|1048.06|1045.66|1047.81|1045.41|0
1655889080000|2022-06-22 09:11:20|1048.06|1045.66|1047.94|1045.54|1048.06|1045.66|1047.94|1045.54|0
1655889090000|2022-06-22 09:11:30|1048.06|1045.66|1047.69|1045.29|1048.06|1045.66|1047.69|1045.29|0
1655889100000|2022-06-22 09:11:40|1047.81|1045.41|1047.56|1045.16|1047.81|1045.41|1047.56|1045.16|0
1655889110000|2022-06-22 09:11:50|1047.31|1044.91|1047.81|1045.41|1047.81|1045.41|1047.31|1044.91|0
1655889120000|2022-06-22 09:12:00|1047.69|1045.29|1047.69|1045.29|1047.69|1045.29|1047.56|1045.16|0
1655889130000|2022-06-22 09:12:10|1048.19|1045.79|1048.06|1045.66|1048.31|1045.91|1048.06|1045.66|0
1655889140000|2022-06-22 09:12:20|1048.31|1045.91|1048.06|1045.66|1048.31|1045.91|1047.94|1045.54|0
1655889150000|2022-06-22 09:12:30|1048.19|1045.79|1048.06|1045.66|1048.19|1045.79|1047.81|1045.41|0
1655889160000|2022-06-22 09:12:40|1048.19|1045.79|1048.06|1045.66|1048.19|1045.79|1048.06|1045.66|0
1655889170000|2022-06-22 09:12:50|1048.19|1045.79|1048.31|1045.91|1048.31|1045.91|1048.06|1045.66|0
1655889180000|2022-06-22 09:13:00|1048.19|1045.79|1048.31|1045.91|1048.8|1046.4|1048.19|1045.79|0
1655889190000|2022-06-22 09:13:10|1048.56|1046.16|1049.05|1046.65|1049.05|1046.65|1048.56|1046.16|0
1655889200000|2022-06-22 09:13:20|1048.93|1046.53|1048.69|1046.29|1048.93|1046.53|1048.69|1046.29|0
1655889210000|2022-06-22 09:13:30|1048.56|1046.16|1048.8|1046.4|1048.8|1046.4|1048.56|1046.16|0
1655889220000|2022-06-22 09:13:40|1049.05|1046.65|1049.3|1046.9|1049.3|1046.9|1049.05|1046.65|0
1655889230000|2022-06-22 09:13:50|1049.05|1046.65|1048.8|1046.4|1049.05|1046.65|1048.69|1046.29|0
1655889240000|2022-06-22 09:14:00|1048.69|1046.29|1048.69|1046.29|1048.8|1046.4|1048.69|1046.29|0
1655889250000|2022-06-22 09:14:10|1048.8|1046.4|1048.8|1046.4|1048.8|1046.4|1048.69|1046.29|0
1655889260000|2022-06-22 09:14:20|1048.93|1046.53|1048.93|1046.53|1048.93|1046.53|1048.93|1046.53|0
1655889270000|2022-06-22 09:14:30|1048.8|1046.4|1048.8|1046.4|1049.05|1046.65|1048.8|1046.4|0
1655889280000|2022-06-22 09:14:40|1049.05|1046.65|1049.3|1046.9|1049.3|1046.9|1049.05|1046.65|0
1655889290000|2022-06-22 09:14:50|1048.8|1046.4|1048.8|1046.4|1048.93|1046.53|1048.8|1046.4|0
1655889300000|2022-06-22 09:15:00|1049.3|1046.9|1049.43|1047.03|1049.55|1047.15|1049.3|1046.9|0
1655889310000|2022-06-22 09:15:10|1049.55|1047.15|1049.55|1047.15|1049.55|1047.15|1049.55|1047.15|0
1655889320000|2022-06-22 09:15:20|1049.43|1047.03|1048.93|1046.53|1049.43|1047.03|1048.93|1046.53|0
1655889330000|2022-06-22 09:15:30|1048.31|1045.91|1048.31|1045.91|1048.44|1046.04|1048.31|1045.91|0
1655889340000|2022-06-22 09:15:40|1048.56|1046.16|1047.31|1044.91|1048.56|1046.16|1047.07|1044.67|0
1655889350000|2022-06-22 09:15:50|1047.07|1044.67|1045.82|1043.42|1047.19|1044.79|1045.82|1043.42|0
1655889360000|2022-06-22 09:16:00|1045.7|1043.3|1046.57|1044.17|1046.57|1044.17|1045.58|1043.18|0
1655889370000|2022-06-22 09:16:10|1046.2|1043.8|1046.2|1043.8|1046.32|1043.92|1046.2|1043.8|0
1655889380000|2022-06-22 09:16:20|1046.32|1043.92|1046.57|1044.17|1046.57|1044.17|1046.07|1043.67|0
1655889390000|2022-06-22 09:16:30|1046.45|1044.05|1046.07|1043.67|1046.45|1044.05|1045.7|1043.3|0
1655889400000|2022-06-22 09:16:40|1045.82|1043.42|1045.58|1043.18|1045.82|1043.42|1045.58|1043.18|0
1655889410000|2022-06-22 09:16:50|1045.33|1042.93|1044.83|1042.43|1045.33|1042.93|1044.58|1042.18|0
1655889420000|2022-06-22 09:17:00|1044.58|1042.18|1044.83|1042.43|1044.83|1042.43|1044.58|1042.18|0
1655889430000|2022-06-22 09:17:10|1044.71|1042.31|1045.08|1042.68|1045.08|1042.68|1044.71|1042.31|0
1655889440000|2022-06-22 09:17:20|1044.58|1042.18|1044.33|1041.93|1044.58|1042.18|1044.33|1041.93|0
1655889450000|2022-06-22 09:17:30|1044.46|1042.06|1044.46|1042.06|1044.58|1042.18|1044.46|1042.06|0
1655889460000|2022-06-22 09:17:40|1044.58|1042.18|1044.71|1042.31|1044.71|1042.31|1044.58|1042.18|0
1655889470000|2022-06-22 09:17:50|1044.58|1042.18|1044.83|1042.43|1044.83|1042.43|1044.58|1042.18|0
1655889480000|2022-06-22 09:18:00|1045.08|1042.68|1045.21|1042.81|1045.33|1042.93|1045.08|1042.68|0
1655889490000|2022-06-22 09:18:10|1045.08|1042.68|1044.96|1042.56|1045.08|1042.68|1044.96|1042.56|0
1655889500000|2022-06-22 09:18:20|1044.71|1042.31|1044.83|1042.43|1044.83|1042.43|1044.58|1042.18|0
1655889510000|2022-06-22 09:18:30|1044.46|1042.06|1044.33|1041.93|1044.46|1042.06|1044.33|1041.93|0
1655889520000|2022-06-22 09:18:40|1044.58|1042.18|1044.71|1042.31|1044.83|1042.43|1044.58|1042.18|0
1655889530000|2022-06-22 09:18:50|1044.58|1042.18|1044.58|1042.18|1044.58|1042.18|1044.58|1042.18|0
1655889540000|2022-06-22 09:19:00|1044.83|1042.43|1044.71|1042.31|1044.83|1042.43|1044.71|1042.31|0
1655889550000|2022-06-22 09:19:10|1044.83|1042.43|1045.21|1042.81|1045.21|1042.81|1044.83|1042.43|0
1655889560000|2022-06-22 09:19:20|1045.08|1042.68|1044.96|1042.56|1045.08|1042.68|1044.96|1042.56|0
1655889570000|2022-06-22 09:19:30|1044.83|1042.43|1043.59|1041.19|1044.96|1042.56|1043.59|1041.19|0
1655889580000|2022-06-22 09:19:40|1043.84|1041.44|1043.84|1041.44|1044.09|1041.69|1043.84|1041.44|0
1655889590000|2022-06-22 09:19:50|1044.09|1041.69|1044.09|1041.69|1044.09|1041.69|1044.09|1041.69|0
1655889600000|2022-06-22 09:20:00|1043.97|1041.57|1044.09|1041.69|1044.09|1041.69|1043.84|1041.44|0
1655889610000|2022-06-22 09:20:10|1044.21|1041.81|1044.33|1041.93|1044.33|1041.93|1044.09|1041.69|0
1655889620000|2022-06-22 09:20:20|1044.09|1041.69|1044.09|1041.69|1044.21|1041.81|1044.09|1041.69|0
1655889630000|2022-06-22 09:20:30|1044.21|1041.81|1043.84|1041.44|1044.21|1041.81|1043.84|1041.44|0
1655889640000|2022-06-22 09:20:40|1044.09|1041.69|1044.09|1041.69|1044.09|1041.69|1044.09|1041.69|0
1655889650000|2022-06-22 09:20:50|1044.21|1041.81|1044.58|1042.18|1044.58|1042.18|1044.21|1041.81|0
1655889660000|2022-06-22 09:21:00|1044.33|1041.93|1044.83|1042.43|1044.83|1042.43|1044.33|1041.93|0
1655889670000|2022-06-22 09:21:10|1044.71|1042.31|1044.46|1042.06|1044.71|1042.31|1044.46|1042.06|0
1655889680000|2022-06-22 09:21:20|1044.33|1041.93|1044.21|1041.81|1044.33|1041.93|1044.09|1041.69|0
1655889690000|2022-06-22 09:21:30|1044.46|1042.06|1044.33|1041.93|1044.46|1042.06|1044.33|1041.93|0
1655889700000|2022-06-22 09:21:40|1044.09|1041.69|1043.84|1041.44|1044.33|1041.93|1043.84|1041.44|0
1655889710000|2022-06-22 09:21:50|1043.22|1040.82|1043.09|1040.69|1043.22|1040.82|1043.09|1040.69|0
1655889720000|2022-06-22 09:22:00|1043.34|1040.94|1043.09|1040.69|1043.34|1040.94|1042.84|1040.44|0
1655889730000|2022-06-22 09:22:10|1042.97|1040.57|1042.6|1040.2|1043.09|1040.69|1042.6|1040.2|0
1655889740000|2022-06-22 09:22:20|1042.84|1040.44|1042.6|1040.2|1043.09|1040.69|1042.6|1040.2|0
1655889750000|2022-06-22 09:22:30|1042.48|1040.08|1042.48|1040.08|1042.6|1040.2|1042.48|1040.08|0
1655889760000|2022-06-22 09:22:40|1042.6|1040.2|1042.35|1039.95|1042.6|1040.2|1042.35|1039.95|0
1655889770000|2022-06-22 09:22:50|1042.84|1040.44|1041.98|1039.58|1042.84|1040.44|1041.85|1039.45|0
1655889780000|2022-06-22 09:23:00|1041.85|1039.45|1041.85|1039.45|1041.98|1039.58|1041.85|1039.45|0
1655889790000|2022-06-22 09:23:10|1042.1|1039.7|1041.6|1039.2|1042.1|1039.7|1041.6|1039.2|0
1655889800000|2022-06-22 09:23:20|1041.73|1039.33|1041.85|1039.45|1041.85|1039.45|1041.6|1039.2|0
1655889810000|2022-06-22 09:23:30|1041.73|1039.33|1040.86|1038.46|1042.1|1039.7|1040.86|1038.46|0
1655889820000|2022-06-22 09:23:40|1041.35|1038.95|1041.6|1039.2|1041.6|1039.2|1041.35|1038.95|0
1655889830000|2022-06-22 09:23:50|1041.35|1038.95|1041.48|1039.08|1041.48|1039.08|1041.35|1038.95|0
1655889840000|2022-06-22 09:24:00|1041.35|1038.95|1041.48|1039.08|1041.6|1039.2|1041.35|1038.95|0
1655889850000|2022-06-22 09:24:10|1041.6|1039.2|1041.48|1039.08|1041.6|1039.2|1041.48|1039.08|0
1655889860000|2022-06-22 09:24:20|1041.6|1039.2|1041.73|1039.33|1041.85|1039.45|1041.6|1039.2|0
1655889870000|2022-06-22 09:24:30|1041.85|1039.45|1041.11|1038.71|1041.85|1039.45|1041.11|1038.71|0
1655889880000|2022-06-22 09:24:40|1040.99|1038.59|1041.11|1038.71|1041.23|1038.83|1040.99|1038.59|0
1655889890000|2022-06-22 09:24:50|1041.35|1038.95|1041.85|1039.45|1041.85|1039.45|1041.35|1038.95|0
1655889900000|2022-06-22 09:25:00|1042.1|1039.7|1042.6|1040.2|1042.6|1040.2|1042.1|1039.7|0
1655889910000|2022-06-22 09:25:10|1042.84|1040.44|1042.6|1040.2|1042.84|1040.44|1042.6|1040.2|0
1655889920000|2022-06-22 09:25:20|1042.48|1040.08|1042.1|1039.7|1042.48|1040.08|1042.1|1039.7|0
1655889930000|2022-06-22 09:25:30|1041.35|1038.95|1041.48|1039.08|1041.48|1039.08|1041.35|1038.95|0
1655889940000|2022-06-22 09:25:40|1041.35|1038.95|1041.85|1039.45|1041.85|1039.45|1041.35|1038.95|0
1655889950000|2022-06-22 09:25:50|1042.1|1039.7|1042.6|1040.2|1042.6|1040.2|1042.1|1039.7|0
1655889960000|2022-06-22 09:26:00|1042.84|1040.44|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655889970000|2022-06-22 09:26:10|1043.34|1040.94|1043.09|1040.69|1043.34|1040.94|1042.97|1040.57|0
1655889980000|2022-06-22 09:26:20|1042.84|1040.44|1043.09|1040.69|1043.09|1040.69|1042.84|1040.44|0
1655889990000|2022-06-22 09:26:30|1042.84|1040.44|1042.48|1040.08|1042.84|1040.44|1042.48|1040.08|0
1655890000000|2022-06-22 09:26:40|1042.84|1040.44|1042.72|1040.32|1042.84|1040.44|1042.72|1040.32|0
1655890010000|2022-06-22 09:26:50|1042.97|1040.57|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655890020000|2022-06-22 09:27:00|1042.97|1040.57|1043.09|1040.69|1043.09|1040.69|1042.97|1040.57|0
1655890030000|2022-06-22 09:27:10|1042.84|1040.44|1042.97|1040.57|1042.97|1040.57|1042.84|1040.44|0
1655890040000|2022-06-22 09:27:20|1043.09|1040.69|1043.09|1040.69|1043.09|1040.69|1042.97|1040.57|0
1655890050000|2022-06-22 09:27:30|1043.34|1040.94|1043.34|1040.94|1043.34|1040.94|1043.09|1040.69|0
1655890060000|2022-06-22 09:27:40|1043.09|1040.69|1042.97|1040.57|1043.09|1040.69|1042.84|1040.44|0
1655890070000|2022-06-22 09:27:50|1043.22|1040.82|1043.22|1040.82|1043.22|1040.82|1043.09|1040.69|0
1655890080000|2022-06-22 09:28:00|1042.84|1040.44|1043.09|1040.69|1043.09|1040.69|1042.84|1040.44|0
1655890090000|2022-06-22 09:28:10|1042.97|1040.57|1042.6|1040.2|1042.97|1040.57|1042.6|1040.2|0
1655890100000|2022-06-22 09:28:20|1042.48|1040.08|1042.6|1040.2|1042.6|1040.2|1042.48|1040.08|0
1655890110000|2022-06-22 09:28:30|1042.72|1040.32|1042.84|1040.44|1042.84|1040.44|1042.72|1040.32|0
1655890120000|2022-06-22 09:28:40|1042.6|1040.2|1042.48|1040.08|1042.72|1040.32|1042.48|1040.08|0
1655890130000|2022-06-22 09:28:50|1042.35|1039.95|1042.48|1040.08|1042.72|1040.32|1042.35|1039.95|0
1655890140000|2022-06-22 09:29:00|1042.35|1039.95|1042.1|1039.7|1042.35|1039.95|1042.1|1039.7|0
1655890150000|2022-06-22 09:29:10|1042.23|1039.83|1042.35|1039.95|1042.35|1039.95|1042.23|1039.83|0
1655890160000|2022-06-22 09:29:20|1042.6|1040.2|1042.72|1040.32|1042.84|1040.44|1042.6|1040.2|0
1655890170000|2022-06-22 09:29:30|1042.6|1040.2|1042.1|1039.7|1042.84|1040.44|1042.1|1039.7|0
1655890180000|2022-06-22 09:29:40|1042.23|1039.83|1041.6|1039.2|1042.35|1039.95|1041.6|1039.2|0
1655890190000|2022-06-22 09:29:50|1042.35|1039.95|1042.6|1040.2|1042.6|1040.2|1042.35|1039.95|0
1655890200000|2022-06-22 09:30:00|1043.09|1040.69|1042.72|1040.32|1043.09|1040.69|1042.72|1040.32|0
1655890210000|2022-06-22 09:30:10|1042.6|1040.2|1042.72|1040.32|1042.72|1040.32|1042.6|1040.2|0
1655890220000|2022-06-22 09:30:20|1042.6|1040.2|1042.84|1040.44|1042.84|1040.44|1042.6|1040.2|0
1655890230000|2022-06-22 09:30:30|1042.72|1040.32|1042.6|1040.2|1042.72|1040.32|1042.6|1040.2|0
1655890240000|2022-06-22 09:30:40|1043.34|1040.94|1043.84|1041.44|1043.84|1041.44|1043.34|1040.94|0
1655890250000|2022-06-22 09:30:50|1044.09|1041.69|1044.09|1041.69|1044.09|1041.69|1044.09|1041.69|0
1655890260000|2022-06-22 09:31:00|1044.33|1041.93|1044.09|1041.69|1044.33|1041.93|1044.09|1041.69|0
1655890270000|2022-06-22 09:31:10|1044.21|1041.81|1044.33|1041.93|1044.46|1042.06|1044.21|1041.81|0
1655890280000|2022-06-22 09:31:20|1044.09|1041.69|1044.09|1041.69|1044.09|1041.69|1043.84|1041.44|0
1655890290000|2022-06-22 09:31:30|1044.21|1041.81|1043.97|1041.57|1044.21|1041.81|1043.97|1041.57|0
1655890300000|2022-06-22 09:31:40|1044.09|1041.69|1044.33|1041.93|1044.33|1041.93|1044.09|1041.69|0
1655890310000|2022-06-22 09:31:50|1044.09|1041.69|1044.09|1041.69|1044.09|1041.69|1043.84|1041.44|0
1655890320000|2022-06-22 09:32:00|1044.33|1041.93|1044.21|1041.81|1044.33|1041.93|1044.21|1041.81|0
1655890330000|2022-06-22 09:32:10|1044.33|1041.93|1044.33|1041.93|1044.33|1041.93|1044.33|1041.93|0
1655890340000|2022-06-22 09:32:20|1044.21|1041.81|1044.33|1041.93|1044.33|1041.93|1044.21|1041.81|0
1655890350000|2022-06-22 09:32:30|1044.46|1042.06|1044.33|1041.93|1044.46|1042.06|1044.33|1041.93|0
1655890360000|2022-06-22 09:32:40|1044.58|1042.18|1044.58|1042.18|1044.58|1042.18|1044.58|1042.18|0
1655890370000|2022-06-22 09:32:50|1044.46|1042.06|1044.33|1041.93|1044.46|1042.06|1044.33|1041.93|0
1655890380000|2022-06-22 09:33:00|1044.09|1041.69|1044.46|1042.06|1044.46|1042.06|1044.09|1041.69|0
1655890390000|2022-06-22 09:33:10|1044.58|1042.18|1044.46|1042.06|1044.58|1042.18|1044.33|1041.93|0
1655890400000|2022-06-22 09:33:20|1044.33|1041.93|1044.09|1041.69|1044.33|1041.93|1044.09|1041.69|0
1655890410000|2022-06-22 09:33:30|1044.33|1041.93|1044.46|1042.06|1044.46|1042.06|1044.33|1041.93|0
1655890420000|2022-06-22 09:33:40|1044.33|1041.93|1044.09|1041.69|1044.46|1042.06|1044.09|1041.69|0
1655890430000|2022-06-22 09:33:50|1044.33|1041.93|1044.58|1042.18|1044.58|1042.18|1044.33|1041.93|0
1655890440000|2022-06-22 09:34:00|1044.71|1042.31|1045.08|1042.68|1045.08|1042.68|1044.58|1042.18|0
1655890450000|2022-06-22 09:34:10|1044.58|1042.18|1044.83|1042.43|1044.83|1042.43|1044.58|1042.18|0
1655890460000|2022-06-22 09:34:20|1044.96|1042.56|1044.96|1042.56|1044.96|1042.56|1044.83|1042.43|0
1655890470000|2022-06-22 09:34:30|1045.08|1042.68|1045.46|1043.06|1045.46|1043.06|1045.08|1042.68|0
1655890480000|2022-06-22 09:34:40|1045.58|1043.18|1045.08|1042.68|1045.58|1043.18|1045.08|1042.68|0
1655890490000|2022-06-22 09:34:50|1045.21|1042.81|1045.21|1042.81|1045.46|1043.06|1045.21|1042.81|0
1655890500000|2022-06-22 09:35:00|1045.33|1042.93|1044.33|1041.93|1045.33|1042.93|1044.33|1041.93|0
1655890510000|2022-06-22 09:35:10|1044.58|1042.18|1044.96|1042.56|1044.96|1042.56|1044.58|1042.18|0
1655890520000|2022-06-22 09:35:20|1044.83|1042.43|1044.46|1042.06|1044.83|1042.43|1044.46|1042.06|0
1655890530000|2022-06-22 09:35:30|1044.58|1042.18|1045.08|1042.68|1045.08|1042.68|1044.58|1042.18|0
1655890540000|2022-06-22 09:35:40|1045.21|1042.81|1045.33|1042.93|1045.33|1042.93|1045.21|1042.81|0
1655890550000|2022-06-22 09:35:50|1044.71|1042.31|1044.83|1042.43|1044.83|1042.43|1044.71|1042.31|0
1655890560000|2022-06-22 09:36:00|1044.96|1042.56|1044.83|1042.43|1044.96|1042.56|1044.83|1042.43|0
1655890570000|2022-06-22 09:36:10|1044.71|1042.31|1044.83|1042.43|1044.83|1042.43|1044.71|1042.31|0
1655890580000|2022-06-22 09:36:20|1044.58|1042.18|1044.21|1041.81|1044.58|1042.18|1044.09|1041.69|0
1655890590000|2022-06-22 09:36:30|1044.09|1041.69|1044.21|1041.81|1044.21|1041.81|1044.09|1041.69|0
1655890600000|2022-06-22 09:36:40|1044.09|1041.69|1044.09|1041.69|1044.33|1041.93|1044.09|1041.69|0
1655890610000|2022-06-22 09:36:50|1044.33|1041.93|1043.72|1041.32|1044.33|1041.93|1043.72|1041.32|0
1655890620000|2022-06-22 09:37:00|1043.34|1040.94|1042.84|1040.44|1043.34|1040.94|1042.84|1040.44|0
1655890630000|2022-06-22 09:37:10|1042.72|1040.32|1043.09|1040.69|1043.22|1040.82|1042.6|1040.2|0
1655890640000|2022-06-22 09:37:20|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|0
1655890650000|2022-06-22 09:37:30|1043.09|1040.69|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655890660000|2022-06-22 09:37:40|1042.35|1039.95|1042.35|1039.95|1042.35|1039.95|1042.1|1039.7|0
1655890670000|2022-06-22 09:37:50|1042.6|1040.2|1042.84|1040.44|1042.84|1040.44|1042.23|1039.83|0
1655890680000|2022-06-22 09:38:00|1042.97|1040.57|1043.22|1040.82|1043.22|1040.82|1042.97|1040.57|0
1655890690000|2022-06-22 09:38:10|1043.09|1040.69|1043.09|1040.69|1043.09|1040.69|1042.97|1040.57|0
1655890700000|2022-06-22 09:38:20|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|1042.6|1040.2|0
1655890710000|2022-06-22 09:38:30|1042.97|1040.57|1043.09|1040.69|1043.09|1040.69|1042.97|1040.57|0
1655890720000|2022-06-22 09:38:40|1043.22|1040.82|1043.59|1041.19|1043.59|1041.19|1043.22|1040.82|0
1655890730000|2022-06-22 09:38:50|1043.84|1041.44|1043.97|1041.57|1043.97|1041.57|1043.84|1041.44|0
1655890740000|2022-06-22 09:39:00|1044.08|1041.68|1043.84|1041.44|1044.21|1041.81|1043.84|1041.44|0
1655890750000|2022-06-22 09:39:10|1043.59|1041.19|1043.09|1040.69|1043.59|1041.19|1043.09|1040.69|0
1655890760000|2022-06-22 09:39:20|1043.34|1040.94|1043.34|1040.94|1043.47|1041.07|1043.34|1040.94|0
1655890770000|2022-06-22 09:39:30|1043.09|1040.69|1043.09|1040.69|1043.09|1040.69|1043.09|1040.69|0
1655890780000|2022-06-22 09:39:40|1043.22|1040.82|1043.34|1040.94|1043.34|1040.94|1043.09|1040.69|0
1655890790000|2022-06-22 09:39:50|1043.22|1040.82|1043.22|1040.82|1043.22|1040.82|1043.09|1040.69|0
1655890800000|2022-06-22 09:40:00|1043.09|1040.69|1043.97|1041.57|1043.97|1041.57|1043.09|1040.69|0
1655890810000|2022-06-22 09:40:10|1043.84|1041.44|1043.97|1041.57|1044.08|1041.68|1043.84|1041.44|0
1655890820000|2022-06-22 09:40:20|1044.08|1041.68|1043.97|1041.57|1044.08|1041.68|1043.34|1040.94|0
1655890830000|2022-06-22 09:40:30|1043.84|1041.44|1044.21|1041.81|1044.21|1041.81|1043.84|1041.44|0
1655890840000|2022-06-22 09:40:40|1044.08|1041.68|1043.84|1041.44|1044.21|1041.81|1043.84|1041.44|0
1655890850000|2022-06-22 09:40:50|1043.59|1041.19|1043.59|1041.19|1043.84|1041.44|1043.59|1041.19|0
1655890860000|2022-06-22 09:41:00|1043.34|1040.94|1043.47|1041.07|1043.47|1041.07|1043.34|1040.94|0
1655890870000|2022-06-22 09:41:10|1042.97|1040.57|1042.97|1040.57|1043.22|1040.82|1042.97|1040.57|0
1655890880000|2022-06-22 09:41:20|1042.84|1040.44|1043.34|1040.94|1043.34|1040.94|1042.84|1040.44|0
1655890890000|2022-06-22 09:41:30|1043.59|1041.19|1043.84|1041.44|1043.84|1041.44|1043.59|1041.19|0
1655890900000|2022-06-22 09:41:40|1044.08|1041.68|1043.84|1041.44|1044.08|1041.68|1043.84|1041.44|0
1655890910000|2022-06-22 09:41:50|1043.72|1041.32|1043.84|1041.44|1043.84|1041.44|1043.72|1041.32|0
1655890920000|2022-06-22 09:42:00|1044.08|1041.68|1043.97|1041.57|1044.08|1041.68|1043.72|1041.32|0
1655890930000|2022-06-22 09:42:10|1043.09|1040.69|1043.59|1041.19|1043.59|1041.19|1043.09|1040.69|0
1655890940000|2022-06-22 09:42:20|1043.09|1040.69|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655890950000|2022-06-22 09:42:30|1042.97|1040.57|1042.84|1040.44|1042.97|1040.57|1042.84|1040.44|0
1655890960000|2022-06-22 09:42:40|1043.09|1040.69|1043.59|1041.19|1043.59|1041.19|1043.09|1040.69|0
1655890970000|2022-06-22 09:42:50|1043.22|1040.82|1043.22|1040.82|1043.22|1040.82|1043.22|1040.82|0
1655890980000|2022-06-22 09:43:00|1043.09|1040.69|1043.59|1041.19|1043.59|1041.19|1043.09|1040.69|0
1655890990000|2022-06-22 09:43:10|1043.84|1041.44|1044.08|1041.68|1044.08|1041.68|1043.84|1041.44|0
1655891000000|2022-06-22 09:43:20|1044.33|1041.93|1044.33|1041.93|1044.33|1041.93|1044.33|1041.93|0
1655891010000|2022-06-22 09:43:30|1044.58|1042.18|1044.33|1041.93|1044.58|1042.18|1044.33|1041.93|0
1655891020000|2022-06-22 09:43:40|1044.46|1042.06|1044.46|1042.06|1044.58|1042.18|1044.33|1041.93|0
1655891030000|2022-06-22 09:43:50|1044.21|1041.81|1044.21|1041.81|1044.33|1041.93|1044.21|1041.81|0
1655891040000|2022-06-22 09:44:00|1044.08|1041.68|1043.97|1041.57|1044.08|1041.68|1043.84|1041.44|0
1655891050000|2022-06-22 09:44:10|1043.84|1041.44|1043.59|1041.19|1043.84|1041.44|1043.59|1041.19|0
1655891060000|2022-06-22 09:44:20|1043.72|1041.32|1043.59|1041.19|1043.72|1041.32|1043.59|1041.19|0
1655891070000|2022-06-22 09:44:30|1043.09|1040.69|1041.85|1039.45|1043.09|1040.69|1041.85|1039.45|0
1655891080000|2022-06-22 09:44:40|1042.1|1039.7|1040.74|1038.34|1042.1|1039.7|1040.74|1038.34|0
1655891090000|2022-06-22 09:44:50|1041.11|1038.71|1041.35|1038.95|1041.35|1038.95|1041.11|1038.71|0
1655891100000|2022-06-22 09:45:00|1042.1|1039.7|1042.97|1040.57|1042.97|1040.57|1041.98|1039.58|0
1655891110000|2022-06-22 09:45:10|1043.09|1040.69|1042.48|1040.08|1043.09|1040.69|1042.48|1040.08|0
1655891120000|2022-06-22 09:45:20|1042.84|1040.44|1042.35|1039.95|1042.84|1040.44|1042.35|1039.95|0
1655891130000|2022-06-22 09:45:30|1042.1|1039.7|1042.35|1039.95|1042.35|1039.95|1042.1|1039.7|0
1655891140000|2022-06-22 09:45:40|1042.23|1039.83|1042.1|1039.7|1042.23|1039.83|1041.6|1039.2|0
1655891150000|2022-06-22 09:45:50|1041.6|1039.2|1041.48|1039.08|1041.6|1039.2|1041.35|1038.95|0
1655891160000|2022-06-22 09:46:00|1041.6|1039.2|1041.35|1038.95|1041.6|1039.2|1041.35|1038.95|0
1655891170000|2022-06-22 09:46:10|1041.23|1038.83|1041.48|1039.08|1041.48|1039.08|1041.23|1038.83|0
1655891180000|2022-06-22 09:46:20|1041.85|1039.45|1042.1|1039.7|1042.1|1039.7|1041.85|1039.45|0
1655891190000|2022-06-22 09:46:30|1042.23|1039.83|1042.35|1039.95|1042.35|1039.95|1042.1|1039.7|0
1655891200000|2022-06-22 09:46:40|1042.1|1039.7|1042.1|1039.7|1042.1|1039.7|1042.1|1039.7|0
1655891210000|2022-06-22 09:46:50|1041.98|1039.58|1041.98|1039.58|1042.1|1039.7|1041.98|1039.58|0
1655891220000|2022-06-22 09:47:00|1042.23|1039.83|1042.97|1040.57|1042.97|1040.57|1042.1|1039.7|0
1655891230000|2022-06-22 09:47:10|1043.09|1040.69|1042.23|1039.83|1043.09|1040.69|1042.1|1039.7|0
1655891240000|2022-06-22 09:47:20|1042.59|1040.19|1043.09|1040.69|1043.09|1040.69|1042.59|1040.19|0
1655891250000|2022-06-22 09:47:30|1043.22|1040.82|1042.72|1040.32|1043.22|1040.82|1042.72|1040.32|0
1655891260000|2022-06-22 09:47:40|1042.59|1040.19|1043.34|1040.94|1043.34|1040.94|1042.59|1040.19|0
1655891270000|2022-06-22 09:47:50|1043.59|1041.19|1043.59|1041.19|1043.59|1041.19|1043.59|1041.19|0
1655891280000|2022-06-22 09:48:00|1043.84|1041.44|1044.58|1042.18|1044.58|1042.18|1043.84|1041.44|0
1655891290000|2022-06-22 09:48:10|1044.33|1041.93|1044.71|1042.31|1044.71|1042.31|1044.33|1041.93|0
1655891300000|2022-06-22 09:48:20|1044.83|1042.43|1044.33|1041.93|1044.83|1042.43|1044.33|1041.93|0
1655891310000|2022-06-22 09:48:30|1044.58|1042.18|1044.58|1042.18|1044.58|1042.18|1044.58|1042.18|0
1655891320000|2022-06-22 09:48:40|1044.46|1042.06|1044.46|1042.06|1044.46|1042.06|1044.46|1042.06|0
1655891330000|2022-06-22 09:48:50|1044.33|1041.93|1044.21|1041.81|1044.33|1041.93|1044.21|1041.81|0
1655891340000|2022-06-22 09:49:00|1044.08|1041.68|1044.21|1041.81|1044.33|1041.93|1044.08|1041.68|0
1655891350000|2022-06-22 09:49:10|1044.58|1042.18|1044.71|1042.31|1044.83|1042.43|1044.58|1042.18|0
1655891360000|2022-06-22 09:49:20|1044.58|1042.18|1044.71|1042.31|1044.71|1042.31|1044.58|1042.18|0
1655891370000|2022-06-22 09:49:30|1044.58|1042.18|1044.71|1042.31|1044.71|1042.31|1044.58|1042.18|0
1655891380000|2022-06-22 09:49:40|1044.83|1042.43|1044.83|1042.43|1044.83|1042.43|1044.58|1042.18|0
1655891390000|2022-06-22 09:49:50|1044.71|1042.31|1044.46|1042.06|1044.71|1042.31|1044.46|1042.06|0
1655891400000|2022-06-22 09:50:00|1044.21|1041.81|1044.08|1041.68|1044.21|1041.81|1043.84|1041.44|0
1655891410000|2022-06-22 09:50:10|1044.33|1041.93|1044.58|1042.18|1044.58|1042.18|1044.33|1041.93|0
1655891420000|2022-06-22 09:50:20|1044.33|1041.93|1044.33|1041.93|1044.33|1041.93|1044.33|1041.93|0
1655891430000|2022-06-22 09:50:30|1044.46|1042.06|1043.59|1041.19|1044.46|1042.06|1043.59|1041.19|0
1655891440000|2022-06-22 09:50:40|1043.72|1041.32|1043.22|1040.82|1043.72|1041.32|1043.22|1040.82|0
1655891450000|2022-06-22 09:50:50|1043.34|1040.94|1043.59|1041.19|1043.59|1041.19|1043.34|1040.94|0
1655891460000|2022-06-22 09:51:00|1043.72|1041.32|1043.59|1041.19|1043.72|1041.32|1043.59|1041.19|0
1655891470000|2022-06-22 09:51:10|1043.72|1041.32|1043.34|1040.94|1043.72|1041.32|1043.34|1040.94|0
1655891480000|2022-06-22 09:51:20|1043.47|1041.07|1043.47|1041.07|1043.59|1041.19|1043.47|1041.07|0
1655891490000|2022-06-22 09:51:30|1043.34|1040.94|1043.84|1041.44|1043.84|1041.44|1043.34|1040.94|0
1655891500000|2022-06-22 09:51:40|1043.59|1041.19|1043.34|1040.94|1043.59|1041.19|1043.34|1040.94|0
1655891510000|2022-06-22 09:51:50|1043.47|1041.07|1042.84|1040.44|1043.47|1041.07|1042.84|1040.44|0
1655891520000|2022-06-22 09:52:00|1043.22|1040.82|1043.22|1040.82|1043.22|1040.82|1043.09|1040.69|0
1655891530000|2022-06-22 09:52:10|1042.84|1040.44|1043.09|1040.69|1043.09|1040.69|1042.84|1040.44|0
1655891540000|2022-06-22 09:52:20|1042.84|1040.44|1042.97|1040.57|1042.97|1040.57|1042.84|1040.44|0
1655891550000|2022-06-22 09:52:30|1042.59|1040.19|1042.84|1040.44|1042.84|1040.44|1042.59|1040.19|0
1655891560000|2022-06-22 09:52:40|1042.72|1040.32|1043.34|1040.94|1043.34|1040.94|1042.72|1040.32|0
1655891570000|2022-06-22 09:52:50|1043.47|1041.07|1043.09|1040.69|1043.47|1041.07|1043.09|1040.69|0
1655891580000|2022-06-22 09:53:00|1043.22|1040.82|1042.59|1040.19|1043.22|1040.82|1042.59|1040.19|0
1655891590000|2022-06-22 09:53:10|1042.84|1040.44|1042.72|1040.32|1042.84|1040.44|1042.59|1040.19|0
1655891600000|2022-06-22 09:53:20|1042.59|1040.19|1042.72|1040.32|1042.84|1040.44|1042.59|1040.19|0
1655891610000|2022-06-22 09:53:30|1042.35|1039.95|1042.72|1040.32|1042.72|1040.32|1042.35|1039.95|0
1655891620000|2022-06-22 09:53:40|1042.84|1040.44|1042.1|1039.7|1042.84|1040.44|1042.1|1039.7|0
1655891630000|2022-06-22 09:53:50|1041.6|1039.2|1041.73|1039.33|1041.73|1039.33|1041.6|1039.2|0
1655891640000|2022-06-22 09:54:00|1041.98|1039.58|1041.48|1039.08|1042.1|1039.7|1041.48|1039.08|0
1655891650000|2022-06-22 09:54:10|1041.6|1039.2|1042.23|1039.83|1042.35|1039.95|1041.6|1039.2|0
1655891660000|2022-06-22 09:54:20|1041.6|1039.2|1041.1|1038.7|1041.6|1039.2|1041.1|1038.7|0
1655891670000|2022-06-22 09:54:30|1040.99|1038.59|1041.1|1038.7|1041.1|1038.7|1040.99|1038.59|0
1655891680000|2022-06-22 09:54:40|1040.61|1038.21|1040.61|1038.21|1040.86|1038.46|1040.61|1038.21|0
1655891690000|2022-06-22 09:54:50|1040.86|1038.46|1040.74|1038.34|1040.86|1038.46|1040.74|1038.34|0
1655891700000|2022-06-22 09:55:00|1040.99|1038.59|1041.35|1038.95|1041.35|1038.95|1040.99|1038.59|0
1655891710000|2022-06-22 09:55:10|1040.86|1038.46|1040.36|1037.96|1040.86|1038.46|1040.36|1037.96|0
1655891720000|2022-06-22 09:55:20|1040.61|1038.21|1040.36|1037.96|1040.61|1038.21|1040.36|1037.96|0
1655891730000|2022-06-22 09:55:30|1040.24|1037.84|1040.11|1037.71|1040.24|1037.84|1039.86|1037.46|0
1655891740000|2022-06-22 09:55:40|1040.36|1037.96|1040.61|1038.21|1040.74|1038.34|1040.36|1037.96|0
1655891750000|2022-06-22 09:55:50|1040.36|1037.96|1041.1|1038.7|1041.1|1038.7|1040.36|1037.96|0
1655891760000|2022-06-22 09:56:00|1040.99|1038.59|1041.6|1039.2|1041.6|1039.2|1040.99|1038.59|0
1655891770000|2022-06-22 09:56:10|1041.85|1039.45|1041.85|1039.45|1041.85|1039.45|1041.73|1039.33|0
1655891780000|2022-06-22 09:56:20|1042.35|1039.95|1042.1|1039.7|1042.35|1039.95|1041.98|1039.58|0
1655891790000|2022-06-22 09:56:30|1041.85|1039.45|1041.1|1038.7|1041.85|1039.45|1040.99|1038.59|0
1655891800000|2022-06-22 09:56:40|1040.86|1038.46|1040.86|1038.46|1040.86|1038.46|1040.61|1038.21|0
1655891810000|2022-06-22 09:56:50|1040.74|1038.34|1040.86|1038.46|1040.86|1038.46|1040.74|1038.34|0
1655891820000|2022-06-22 09:57:00|1040.74|1038.34|1040.61|1038.21|1040.86|1038.46|1040.61|1038.21|0
1655891830000|2022-06-22 09:57:10|1040.86|1038.46|1041.1|1038.7|1041.35|1038.95|1040.86|1038.46|0
1655891840000|2022-06-22 09:57:20|1041.23|1038.83|1041.6|1039.2|1041.73|1039.33|1041.23|1038.83|0
1655891850000|2022-06-22 09:57:30|1042.35|1039.95|1041.98|1039.58|1042.35|1039.95|1041.98|1039.58|0
1655891860000|2022-06-22 09:57:40|1041.85|1039.45|1041.85|1039.45|1042.1|1039.7|1041.85|1039.45|0
1655891870000|2022-06-22 09:57:50|1042.1|1039.7|1042.1|1039.7|1042.23|1039.83|1041.98|1039.58|0
1655891880000|2022-06-22 09:58:00|1041.85|1039.45|1041.1|1038.7|1041.85|1039.45|1041.1|1038.7|0
1655891890000|2022-06-22 09:58:10|1040.74|1038.34|1040.61|1038.21|1040.74|1038.34|1040.61|1038.21|0
1655891900000|2022-06-22 09:58:20|1040.36|1037.96|1040.61|1038.21|1040.61|1038.21|1040.36|1037.96|0
1655891910000|2022-06-22 09:58:30|1041.1|1038.7|1041.35|1038.95|1041.35|1038.95|1041.1|1038.7|0
1655891920000|2022-06-22 09:58:40|1041.6|1039.2|1041.1|1038.7|1041.6|1039.2|1041.1|1038.7|0
1655891930000|2022-06-22 09:58:50|1041.48|1039.08|1040.86|1038.46|1041.48|1039.08|1040.61|1038.21|0
1655891940000|2022-06-22 09:59:00|1040.74|1038.34|1041.1|1038.7|1041.1|1038.7|1040.74|1038.34|0
1655891950000|2022-06-22 09:59:10|1041.48|1039.08|1041.1|1038.7|1041.48|1039.08|1041.1|1038.7|0
1655891960000|2022-06-22 09:59:20|1040.99|1038.59|1040.61|1038.21|1040.99|1038.59|1040.61|1038.21|0
1655891970000|2022-06-22 09:59:30|1040.99|1038.59|1040.86|1038.46|1040.99|1038.59|1040.86|1038.46|0
1655891980000|2022-06-22 09:59:40|1041.1|1038.7|1040.86|1038.46|1041.1|1038.7|1040.86|1038.46|0
1655891990000|2022-06-22 09:59:50|1040.99|1038.59|1041.23|1038.83|1041.23|1038.83|1040.86|1038.46|0
1655892000000|2022-06-22 10:00:00|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|0
1655892010000|2022-06-22 10:00:10|1041.85|1039.45|1041.35|1038.95|1041.85|1039.45|1041.35|1038.95|0
1655892020000|2022-06-22 10:00:20|1041.23|1038.83|1041.23|1038.83|1041.35|1038.95|1041.23|1038.83|0
1655892030000|2022-06-22 10:00:30|1041.35|1038.95|1041.73|1039.33|1041.85|1039.45|1041.35|1038.95|0
1655892040000|2022-06-22 10:00:40|1041.6|1039.2|1041.73|1039.33|1041.85|1039.45|1041.6|1039.2|0
1655892050000|2022-06-22 10:00:50|1041.85|1039.45|1042.1|1039.7|1042.1|1039.7|1041.85|1039.45|0
1655892060000|2022-06-22 10:01:00|1042.35|1039.95|1041.6|1039.2|1042.35|1039.95|1041.6|1039.2|0
1655892070000|2022-06-22 10:01:10|1041.73|1039.33|1041.73|1039.33|1041.85|1039.45|1041.6|1039.2|0
1655892080000|2022-06-22 10:01:20|1041.85|1039.45|1041.6|1039.2|1041.85|1039.45|1041.6|1039.2|0
1655892090000|2022-06-22 10:01:30|1041.98|1039.58|1042.35|1039.95|1042.35|1039.95|1041.98|1039.58|0
1655892100000|2022-06-22 10:01:40|1042.23|1039.83|1042.59|1040.19|1042.59|1040.19|1042.23|1039.83|0
1655892110000|2022-06-22 10:01:50|1042.1|1039.7|1042.1|1039.7|1042.1|1039.7|1042.1|1039.7|0
1655892120000|2022-06-22 10:02:00|1041.73|1039.33|1042.35|1039.95|1042.35|1039.95|1041.73|1039.33|0
1655892130000|2022-06-22 10:02:10|1042.23|1039.83|1042.35|1039.95|1042.35|1039.95|1042.23|1039.83|0
1655892140000|2022-06-22 10:02:20|1042.59|1040.19|1042.59|1040.19|1042.59|1040.19|1042.35|1039.95|0
1655892150000|2022-06-22 10:02:30|1042.35|1039.95|1042.1|1039.7|1042.35|1039.95|1042.1|1039.7|0
1655892160000|2022-06-22 10:02:40|1042.35|1039.95|1042.72|1040.32|1042.72|1040.32|1042.35|1039.95|0
1655892170000|2022-06-22 10:02:50|1042.59|1040.19|1042.59|1040.19|1042.72|1040.32|1042.59|1040.19|0
1655892180000|2022-06-22 10:03:00|1041.85|1039.45|1042.1|1039.7|1042.1|1039.7|1041.85|1039.45|0
1655892190000|2022-06-22 10:03:10|1042.23|1039.83|1042.1|1039.7|1042.23|1039.83|1042.1|1039.7|0
1655892200000|2022-06-22 10:03:20|1041.98|1039.58|1042.1|1039.7|1042.1|1039.7|1041.98|1039.58|0
1655892210000|2022-06-22 10:03:30|1041.85|1039.45|1041.98|1039.58|1041.98|1039.58|1041.85|1039.45|0
1655892220000|2022-06-22 10:03:40|1041.85|1039.45|1040.61|1038.21|1041.98|1039.58|1040.61|1038.21|0
1655892230000|2022-06-22 10:03:50|1040.49|1038.09|1040.36|1037.96|1040.49|1038.09|1040.36|1037.96|0
1655892240000|2022-06-22 10:04:00|1040.49|1038.09|1040.86|1038.46|1040.86|1038.46|1040.49|1038.09|0
1655892250000|2022-06-22 10:04:10|1040.99|1038.59|1040.86|1038.46|1041.1|1038.7|1040.86|1038.46|0
1655892260000|2022-06-22 10:04:20|1040.61|1038.21|1040.36|1037.96|1040.61|1038.21|1040.36|1037.96|0
1655892270000|2022-06-22 10:04:30|1040.11|1037.71|1039.5|1037.1|1040.11|1037.71|1039.25|1036.85|0
1655892280000|2022-06-22 10:04:40|1039.37|1036.97|1039.12|1036.72|1039.37|1036.97|1039.12|1036.72|0
1655892290000|2022-06-22 10:04:50|1039.37|1036.97|1039.61|1037.21|1039.61|1037.21|1039.25|1036.85|0
1655892300000|2022-06-22 10:05:00|1039.25|1036.85|1038.5|1036.1|1039.25|1036.85|1038.5|1036.1|0
1655892310000|2022-06-22 10:05:10|1038.37|1035.97|1038.62|1036.22|1038.62|1036.22|1038.37|1035.97|0
1655892320000|2022-06-22 10:05:20|1038.75|1036.35|1038.25|1035.85|1038.75|1036.35|1038.25|1035.85|0
1655892330000|2022-06-22 10:05:30|1038.13|1035.73|1038.37|1035.97|1038.37|1035.97|1038.13|1035.73|0
1655892340000|2022-06-22 10:05:40|1038.87|1036.47|1038.13|1035.73|1038.87|1036.47|1038.13|1035.73|0
1655892350000|2022-06-22 10:05:50|1038.25|1035.85|1038.13|1035.73|1038.25|1035.85|1038.13|1035.73|0
1655892360000|2022-06-22 10:06:00|1038.37|1035.97|1038.75|1036.35|1038.75|1036.35|1038.37|1035.97|0
1655892370000|2022-06-22 10:06:10|1038.87|1036.47|1038.87|1036.47|1039.12|1036.72|1038.87|1036.47|0
1655892380000|2022-06-22 10:06:20|1039|1036.6|1038.87|1036.47|1039|1036.6|1038.87|1036.47|0
1655892390000|2022-06-22 10:06:30|1038.13|1035.73|1038.13|1035.73|1038.13|1035.73|1038.13|1035.73|0
1655892400000|2022-06-22 10:06:40|1038.01|1035.61|1037.88|1035.48|1038.01|1035.61|1037.88|1035.48|0
1655892420000|2022-06-22 10:07:00|1038.13|1035.73|1038.13|1035.73|1038.13|1035.73|1038.13|1035.73|0
1655892430000|2022-06-22 10:07:10|1037.88|1035.48|1038.37|1035.97|1038.37|1035.97|1037.88|1035.48|0
1655892440000|2022-06-22 10:07:20|1038.62|1036.22|1038.62|1036.22|1038.62|1036.22|1038.37|1035.97|0
1655892450000|2022-06-22 10:07:30|1038.5|1036.1|1038.62|1036.22|1038.62|1036.22|1038.37|1035.97|0
1655892470000|2022-06-22 10:07:50|1038.5|1036.1|1038.5|1036.1|1038.5|1036.1|1038.5|1036.1|0
1655892480000|2022-06-22 10:08:00|1038.37|1035.97|1037.88|1035.48|1038.37|1035.97|1037.76|1035.36|0
1655892490000|2022-06-22 10:08:10|1038.13|1035.73|1038.13|1035.73|1038.13|1035.73|1038.13|1035.73|0
1655892500000|2022-06-22 10:08:20|1038.25|1035.85|1038.37|1035.97|1038.37|1035.97|1038.25|1035.85|0
1655892510000|2022-06-22 10:08:30|1038.13|1035.73|1038.25|1035.85|1038.25|1035.85|1038.13|1035.73|0
1655892520000|2022-06-22 10:08:40|1038.37|1035.97|1038.5|1036.1|1038.62|1036.22|1038.37|1035.97|0
1655892530000|2022-06-22 10:08:50|1038.37|1035.97|1038.13|1035.73|1038.37|1035.97|1038.13|1035.73|0
1655892540000|2022-06-22 10:09:00|1037.88|1035.48|1037.63|1035.23|1037.88|1035.48|1037.63|1035.23|0
1655892550000|2022-06-22 10:09:10|1037.88|1035.48|1037.88|1035.48|1037.88|1035.48|1037.88|1035.48|0
1655892560000|2022-06-22 10:09:20|1037.76|1035.36|1037.63|1035.23|1037.76|1035.36|1037.63|1035.23|0
1655892570000|2022-06-22 10:09:30|1037.88|1035.48|1037.63|1035.23|1037.88|1035.48|1037.63|1035.23|0
1655892580000|2022-06-22 10:09:40|1037.51|1035.11|1037.13|1034.73|1037.51|1035.11|1037.13|1034.73|0
1655892590000|2022-06-22 10:09:50|1037.26|1034.86|1037.13|1034.73|1037.26|1034.86|1037.13|1034.73|0
1655892600000|2022-06-22 10:10:00|1037.38|1034.98|1037.63|1035.23|1037.63|1035.23|1037.38|1034.98|0
1655892610000|2022-06-22 10:10:10|1037.38|1034.98|1037.13|1034.73|1037.38|1034.98|1037.13|1034.73|0
1655892620000|2022-06-22 10:10:20|1037.01|1034.61|1036.88|1034.48|1037.13|1034.73|1036.88|1034.48|0
1655892630000|2022-06-22 10:10:30|1036.76|1034.36|1036.64|1034.24|1036.76|1034.36|1036.64|1034.24|0
1655892640000|2022-06-22 10:10:40|1037.01|1034.61|1036.52|1034.12|1037.01|1034.61|1036.52|1034.12|0
1655892650000|2022-06-22 10:10:50|1036.39|1033.99|1036.64|1034.24|1036.64|1034.24|1036.39|1033.99|0
1655892660000|2022-06-22 10:11:00|1036.52|1034.12|1036.64|1034.24|1036.64|1034.24|1036.52|1034.12|0
1655892670000|2022-06-22 10:11:10|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|0
1655892680000|2022-06-22 10:11:20|1036.14|1033.74|1036.14|1033.74|1036.14|1033.74|1036.14|1033.74|0
1655892690000|2022-06-22 10:11:30|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|0
1655892700000|2022-06-22 10:11:40|1035.64|1033.24|1035.64|1033.24|1035.64|1033.24|1035.64|1033.24|0
1655892710000|2022-06-22 10:11:50|1036.39|1033.99|1036.39|1033.99|1036.64|1034.24|1036.39|1033.99|0
1655892720000|2022-06-22 10:12:00|1036.27|1033.87|1036.27|1033.87|1036.27|1033.87|1036.14|1033.74|0
1655892730000|2022-06-22 10:12:10|1036.39|1033.99|1036.76|1034.36|1036.76|1034.36|1036.39|1033.99|0
1655892740000|2022-06-22 10:12:20|1036.64|1034.24|1036.88|1034.48|1036.88|1034.48|1036.64|1034.24|0
1655892750000|2022-06-22 10:12:30|1037.01|1034.61|1037.63|1035.23|1037.63|1035.23|1037.01|1034.61|0
1655892760000|2022-06-22 10:12:40|1037.51|1035.11|1037.38|1034.98|1037.51|1035.11|1037.38|1034.98|0
1655892770000|2022-06-22 10:12:50|1037.13|1034.73|1037.13|1034.73|1037.13|1034.73|1037.01|1034.61|0
1655892780000|2022-06-22 10:13:00|1037.38|1034.98|1037.38|1034.98|1037.63|1035.23|1037.38|1034.98|0
1655892790000|2022-06-22 10:13:10|1037.13|1034.73|1037.38|1034.98|1037.38|1034.98|1037.13|1034.73|0
1655892800000|2022-06-22 10:13:20|1037.63|1035.23|1037.76|1035.36|1037.76|1035.36|1037.63|1035.23|0
1655892810000|2022-06-22 10:13:30|1037.88|1035.48|1037.63|1035.23|1037.88|1035.48|1037.63|1035.23|0
1655892820000|2022-06-22 10:13:40|1037.38|1034.98|1037.38|1034.98|1037.38|1034.98|1037.38|1034.98|0
1655892830000|2022-06-22 10:13:50|1037.63|1035.23|1037.38|1034.98|1037.63|1035.23|1037.38|1034.98|0
1655892840000|2022-06-22 10:14:00|1037.51|1035.11|1037.63|1035.23|1037.88|1035.48|1037.51|1035.11|0
1655892850000|2022-06-22 10:14:10|1037.51|1035.11|1037.63|1035.23|1037.63|1035.23|1037.51|1035.11|0
1655892860000|2022-06-22 10:14:20|1037.38|1034.98|1037.51|1035.11|1037.63|1035.23|1037.38|1034.98|0
1655892870000|2022-06-22 10:14:30|1037.38|1034.98|1037.13|1034.73|1037.38|1034.98|1036.88|1034.48|0
1655892880000|2022-06-22 10:14:40|1036.88|1034.48|1036.88|1034.48|1036.88|1034.48|1036.88|1034.48|0
1655892890000|2022-06-22 10:14:50|1036.76|1034.36|1037.13|1034.73|1037.13|1034.73|1036.76|1034.36|0
1655892900000|2022-06-22 10:15:00|1037.01|1034.61|1036.64|1034.24|1037.26|1034.86|1036.64|1034.24|0
1655892910000|2022-06-22 10:15:10|1037.13|1034.73|1037.13|1034.73|1037.13|1034.73|1037.01|1034.61|0
1655892920000|2022-06-22 10:15:20|1036.88|1034.48|1036.39|1033.99|1036.88|1034.48|1036.39|1033.99|0
1655892930000|2022-06-22 10:15:30|1036.14|1033.74|1035.89|1033.49|1036.27|1033.87|1035.89|1033.49|0
1655892940000|2022-06-22 10:15:40|1036.14|1033.74|1036.27|1033.87|1036.39|1033.99|1036.14|1033.74|0
1655892950000|2022-06-22 10:15:50|1036.39|1033.99|1036.14|1033.74|1036.39|1033.99|1036.14|1033.74|0
1655892960000|2022-06-22 10:16:00|1036.39|1033.99|1036.27|1033.87|1036.39|1033.99|1036.27|1033.87|0
1655892970000|2022-06-22 10:16:10|1036.64|1034.24|1036.88|1034.48|1036.88|1034.48|1036.64|1034.24|0
1655892980000|2022-06-22 10:16:20|1036.76|1034.36|1036.88|1034.48|1036.88|1034.48|1036.64|1034.24|0
1655892990000|2022-06-22 10:16:30|1036.76|1034.36|1036.64|1034.24|1036.76|1034.36|1036.64|1034.24|0
1655893000000|2022-06-22 10:16:40|1036.88|1034.48|1036.88|1034.48|1036.88|1034.48|1036.76|1034.36|0
1655893010000|2022-06-22 10:16:50|1037.01|1034.61|1037.13|1034.73|1037.13|1034.73|1036.88|1034.48|0
1655893020000|2022-06-22 10:17:00|1037.38|1034.98|1036.88|1034.48|1037.38|1034.98|1036.88|1034.48|0
1655893030000|2022-06-22 10:17:10|1036.76|1034.36|1037.38|1034.98|1037.38|1034.98|1036.76|1034.36|0
1655893040000|2022-06-22 10:17:20|1036.64|1034.24|1036.39|1033.99|1036.64|1034.24|1036.39|1033.99|0
1655893050000|2022-06-22 10:17:30|1036.27|1033.87|1036.27|1033.87|1036.39|1033.99|1036.27|1033.87|0
1655893060000|2022-06-22 10:17:40|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|0
1655893070000|2022-06-22 10:17:50|1036.64|1034.24|1036.64|1034.24|1036.76|1034.36|1036.64|1034.24|0
1655893080000|2022-06-22 10:18:00|1036.39|1033.99|1037.13|1034.73|1037.13|1034.73|1036.39|1033.99|0
1655893090000|2022-06-22 10:18:10|1037.01|1034.61|1037.01|1034.61|1037.01|1034.61|1037.01|1034.61|0
1655893100000|2022-06-22 10:18:20|1037.26|1034.86|1036.76|1034.36|1037.26|1034.86|1036.76|1034.36|0
1655893110000|2022-06-22 10:18:30|1036.88|1034.48|1036.88|1034.48|1037.13|1034.73|1036.76|1034.36|0
1655893120000|2022-06-22 10:18:40|1036.64|1034.24|1037.26|1034.86|1037.26|1034.86|1036.64|1034.24|0
1655893130000|2022-06-22 10:18:50|1037.38|1034.98|1037.38|1034.98|1037.63|1035.23|1037.38|1034.98|0
1655893140000|2022-06-22 10:19:00|1037.13|1034.73|1038.25|1035.85|1038.25|1035.85|1037.13|1034.73|0
1655893150000|2022-06-22 10:19:10|1038.12|1035.72|1038.12|1035.72|1038.12|1035.72|1037.88|1035.48|0
1655893160000|2022-06-22 10:19:20|1038.25|1035.85|1038.37|1035.97|1038.37|1035.97|1038.25|1035.85|0
1655893170000|2022-06-22 10:19:30|1038.12|1035.72|1038.12|1035.72|1038.37|1035.97|1038.12|1035.72|0
1655893180000|2022-06-22 10:19:40|1038.25|1035.85|1038.62|1036.22|1038.62|1036.22|1038.25|1035.85|0
1655893190000|2022-06-22 10:19:50|1038.37|1035.97|1038.12|1035.72|1038.37|1035.97|1038.12|1035.72|0
1655893200000|2022-06-22 10:20:00|1038.01|1035.61|1037.38|1034.98|1038.01|1035.61|1037.38|1034.98|0
1655893210000|2022-06-22 10:20:10|1037.13|1034.73|1037.76|1035.36|1037.76|1035.36|1037.13|1034.73|0
1655893220000|2022-06-22 10:20:20|1037.88|1035.48|1037.63|1035.23|1037.88|1035.48|1037.63|1035.23|0
1655893240000|2022-06-22 10:20:40|1037.76|1035.36|1037.63|1035.23|1037.76|1035.36|1037.63|1035.23|0
1655893250000|2022-06-22 10:20:50|1037.38|1034.98|1037.51|1035.11|1037.63|1035.23|1037.38|1034.98|0
1655893260000|2022-06-22 10:21:00|1037.63|1035.23|1037.63|1035.23|1037.63|1035.23|1037.63|1035.23|0
1655893270000|2022-06-22 10:21:10|1037.88|1035.48|1037.63|1035.23|1037.88|1035.48|1037.63|1035.23|0
1655893280000|2022-06-22 10:21:20|1037.26|1034.86|1037.13|1034.73|1037.26|1034.86|1037.13|1034.73|0
1655893290000|2022-06-22 10:21:30|1036.88|1034.48|1035.89|1033.49|1036.88|1034.48|1035.89|1033.49|0
1655893300000|2022-06-22 10:21:40|1036.39|1033.99|1035.89|1033.49|1036.39|1033.99|1035.89|1033.49|0
1655893310000|2022-06-22 10:21:50|1036.02|1033.62|1036.14|1033.74|1036.14|1033.74|1035.77|1033.37|0
1655893320000|2022-06-22 10:22:00|1035.89|1033.49|1035.89|1033.49|1036.02|1033.62|1035.89|1033.49|0
1655893330000|2022-06-22 10:22:10|1036.02|1033.62|1036.02|1033.62|1036.14|1033.74|1035.89|1033.49|0
1655893340000|2022-06-22 10:22:20|1036.14|1033.74|1036.14|1033.74|1036.14|1033.74|1036.14|1033.74|0
1655893350000|2022-06-22 10:22:30|1035.89|1033.49|1035.64|1033.24|1035.89|1033.49|1035.64|1033.24|0
1655893360000|2022-06-22 10:22:40|1035.77|1033.37|1036.02|1033.62|1036.02|1033.62|1035.77|1033.37|0
1655893370000|2022-06-22 10:22:50|1035.89|1033.49|1035.52|1033.12|1035.89|1033.49|1035.52|1033.12|0
1655893380000|2022-06-22 10:23:00|1035.15|1032.75|1035.64|1033.24|1035.64|1033.24|1035.15|1032.75|0
1655893390000|2022-06-22 10:23:10|1035.52|1033.12|1035.89|1033.49|1035.89|1033.49|1035.52|1033.12|0
1655893400000|2022-06-22 10:23:20|1036.02|1033.62|1036.02|1033.62|1036.14|1033.74|1036.02|1033.62|0
1655893410000|2022-06-22 10:23:30|1035.64|1033.24|1036.14|1033.74|1036.14|1033.74|1035.39|1032.99|0
1655893420000|2022-06-22 10:23:40|1035.89|1033.49|1035.64|1033.24|1035.89|1033.49|1035.64|1033.24|0
1655893430000|2022-06-22 10:23:50|1035.77|1033.37|1035.77|1033.37|1035.77|1033.37|1035.77|1033.37|0
1655893440000|2022-06-22 10:24:00|1035.89|1033.49|1035.15|1032.75|1035.89|1033.49|1034.65|1032.25|0
1655893450000|2022-06-22 10:24:10|1035.27|1032.87|1035.15|1032.75|1035.27|1032.87|1035.15|1032.75|0
1655893460000|2022-06-22 10:24:20|1035.03|1032.63|1035.03|1032.63|1035.03|1032.63|1035.03|1032.63|0
1655893470000|2022-06-22 10:24:30|1035.15|1032.75|1035.03|1032.63|1035.15|1032.75|1035.03|1032.63|0
1655893480000|2022-06-22 10:24:40|1035.15|1032.75|1035.15|1032.75|1035.39|1032.99|1035.15|1032.75|0
1655893490000|2022-06-22 10:24:50|1034.9|1032.5|1034.9|1032.5|1035.15|1032.75|1034.9|1032.5|0
1655893500000|2022-06-22 10:25:00|1035.15|1032.75|1035.39|1032.99|1035.39|1032.99|1035.15|1032.75|0
1655893510000|2022-06-22 10:25:10|1035.15|1032.75|1035.15|1032.75|1035.39|1032.99|1035.15|1032.75|0
1655893520000|2022-06-22 10:25:20|1034.9|1032.5|1034.65|1032.25|1034.9|1032.5|1034.65|1032.25|0
1655893530000|2022-06-22 10:25:30|1034.4|1032|1034.03|1031.63|1034.4|1032|1034.03|1031.63|0
1655893540000|2022-06-22 10:25:40|1034.15|1031.75|1034.4|1032|1034.4|1032|1034.15|1031.75|0
1655893550000|2022-06-22 10:25:50|1034.15|1031.75|1034.03|1031.63|1034.15|1031.75|1034.03|1031.63|0
1655893560000|2022-06-22 10:26:00|1034.15|1031.75|1034.4|1032|1034.4|1032|1034.15|1031.75|0
1655893570000|2022-06-22 10:26:10|1034.65|1032.25|1034.9|1032.5|1034.9|1032.5|1034.65|1032.25|0
1655893580000|2022-06-22 10:26:20|1034.65|1032.25|1034.15|1031.75|1034.65|1032.25|1034.15|1031.75|0
1655893590000|2022-06-22 10:26:30|1034.4|1032|1034.65|1032.25|1034.65|1032.25|1034.4|1032|0
1655893600000|2022-06-22 10:26:40|1034.9|1032.5|1035.15|1032.75|1035.15|1032.75|1034.9|1032.5|0
1655893620000|2022-06-22 10:27:00|1034.9|1032.5|1035.15|1032.75|1035.15|1032.75|1034.9|1032.5|0
1655893630000|2022-06-22 10:27:10|1035.03|1032.63|1035.39|1032.99|1035.64|1033.24|1035.03|1032.63|0
1655893640000|2022-06-22 10:27:20|1035.64|1033.24|1035.39|1032.99|1035.64|1033.24|1035.39|1032.99|0
1655893650000|2022-06-22 10:27:30|1035.15|1032.75|1035.15|1032.75|1035.15|1032.75|1035.15|1032.75|0
1655893660000|2022-06-22 10:27:40|1035.39|1032.99|1035.89|1033.49|1035.89|1033.49|1035.39|1032.99|0
1655893670000|2022-06-22 10:27:50|1035.64|1033.24|1035.39|1032.99|1035.64|1033.24|1035.39|1032.99|0
1655893680000|2022-06-22 10:28:00|1035.64|1033.24|1035.64|1033.24|1035.64|1033.24|1035.39|1032.99|0
1655893690000|2022-06-22 10:28:10|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|1035.77|1033.37|0
1655893700000|2022-06-22 10:28:20|1035.77|1033.37|1035.77|1033.37|1035.77|1033.37|1035.77|1033.37|0
1655893710000|2022-06-22 10:28:30|1035.89|1033.49|1035.39|1032.99|1035.89|1033.49|1035.39|1032.99|0
1655893720000|2022-06-22 10:28:40|1035.64|1033.24|1035.64|1033.24|1035.64|1033.24|1035.64|1033.24|0
1655893730000|2022-06-22 10:28:50|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|0
1655893740000|2022-06-22 10:29:00|1035.15|1032.75|1034.65|1032.25|1035.15|1032.75|1034.65|1032.25|0
1655893750000|2022-06-22 10:29:10|1034.4|1032|1034.9|1032.5|1034.9|1032.5|1034.15|1031.75|0
1655893760000|2022-06-22 10:29:20|1035.15|1032.75|1035.39|1032.99|1035.39|1032.99|1035.15|1032.75|0
1655893780000|2022-06-22 10:29:40|1035.27|1032.87|1035.15|1032.75|1035.27|1032.87|1035.15|1032.75|0
1655893790000|2022-06-22 10:29:50|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|0
1655893800000|2022-06-22 10:30:00|1034.4|1032|1034.65|1032.25|1034.65|1032.25|1034.4|1032|0
1655893810000|2022-06-22 10:30:10|1035.15|1032.75|1035.15|1032.75|1035.15|1032.75|1035.15|1032.75|0
1655893820000|2022-06-22 10:30:20|1035.03|1032.63|1035.15|1032.75|1035.15|1032.75|1035.03|1032.63|0
1655893850000|2022-06-22 10:30:50|1035.03|1032.63|1035.15|1032.75|1035.15|1032.75|1035.03|1032.63|0
1655893860000|2022-06-22 10:31:00|1034.9|1032.5|1035.15|1032.75|1035.15|1032.75|1034.9|1032.5|0
1655893870000|2022-06-22 10:31:10|1035.03|1032.63|1035.15|1032.75|1035.15|1032.75|1035.03|1032.63|0
1655893890000|2022-06-22 10:31:30|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|0
1655893920000|2022-06-22 10:32:00|1034.4|1032|1034.65|1032.25|1034.65|1032.25|1034.4|1032|0
1655893930000|2022-06-22 10:32:10|1034.78|1032.38|1034.78|1032.38|1034.78|1032.38|1034.78|1032.38|0
1655893940000|2022-06-22 10:32:20|1034.9|1032.5|1035.39|1032.99|1035.39|1032.99|1034.9|1032.5|0
1655893960000|2022-06-22 10:32:40|1035.27|1032.87|1035.15|1032.75|1035.27|1032.87|1035.15|1032.75|0
1655893970000|2022-06-22 10:32:50|1035.27|1032.87|1035.64|1033.24|1035.64|1033.24|1035.27|1032.87|0
1655893980000|2022-06-22 10:33:00|1035.39|1032.99|1035.64|1033.24|1035.64|1033.24|1035.39|1032.99|0
1655893990000|2022-06-22 10:33:10|1035.77|1033.37|1035.77|1033.37|1035.77|1033.37|1035.77|1033.37|0
1655894000000|2022-06-22 10:33:20|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|0
1655894010000|2022-06-22 10:33:30|1035.64|1033.24|1035.77|1033.37|1035.77|1033.37|1035.64|1033.24|0
1655894020000|2022-06-22 10:33:40|1035.64|1033.24|1035.89|1033.49|1035.89|1033.49|1035.64|1033.24|0
1655894040000|2022-06-22 10:34:00|1036.02|1033.62|1036.14|1033.74|1036.14|1033.74|1036.02|1033.62|0
1655894050000|2022-06-22 10:34:10|1035.89|1033.49|1035.89|1033.49|1036.02|1033.62|1035.89|1033.49|0
1655894060000|2022-06-22 10:34:20|1036.02|1033.62|1035.89|1033.49|1036.14|1033.74|1035.89|1033.49|0
1655894070000|2022-06-22 10:34:30|1036.02|1033.62|1035.89|1033.49|1036.02|1033.62|1035.64|1033.24|0
1655894080000|2022-06-22 10:34:40|1035.77|1033.37|1035.64|1033.24|1035.77|1033.37|1035.64|1033.24|0
1655894090000|2022-06-22 10:34:50|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|1035.77|1033.37|0
1655894100000|2022-06-22 10:35:00|1035.64|1033.24|1035.64|1033.24|1035.64|1033.24|1035.64|1033.24|0
1655894110000|2022-06-22 10:35:10|1035.89|1033.49|1036.39|1033.99|1036.39|1033.99|1035.89|1033.49|0
1655894120000|2022-06-22 10:35:20|1036.27|1033.87|1036.27|1033.87|1036.27|1033.87|1036.27|1033.87|0
1655894130000|2022-06-22 10:35:30|1036.14|1033.74|1035.64|1033.24|1036.14|1033.74|1035.39|1032.99|0
1655894140000|2022-06-22 10:35:40|1035.15|1032.75|1035.15|1032.75|1035.15|1032.75|1035.15|1032.75|0
1655894150000|2022-06-22 10:35:50|1035.03|1032.63|1035.15|1032.75|1035.27|1032.87|1035.03|1032.63|0
1655894160000|2022-06-22 10:36:00|1034.9|1032.5|1034.9|1032.5|1035.15|1032.75|1034.9|1032.5|0
1655894170000|2022-06-22 10:36:10|1034.78|1032.38|1035.39|1032.99|1035.39|1032.99|1034.78|1032.38|0
1655894180000|2022-06-22 10:36:20|1035.64|1033.24|1035.27|1032.87|1035.64|1033.24|1035.27|1032.87|0
1655894190000|2022-06-22 10:36:30|1035.15|1032.75|1035.15|1032.75|1035.15|1032.75|1035.15|1032.75|0
1655894200000|2022-06-22 10:36:40|1035.39|1032.99|1036.14|1033.74|1036.14|1033.74|1035.39|1032.99|0
1655894210000|2022-06-22 10:36:50|1036.39|1033.99|1036.14|1033.74|1036.39|1033.99|1036.14|1033.74|0
1655894220000|2022-06-22 10:37:00|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|0
1655894230000|2022-06-22 10:37:10|1036.14|1033.74|1036.39|1033.99|1036.39|1033.99|1036.14|1033.74|0
1655894240000|2022-06-22 10:37:20|1036.52|1034.12|1036.88|1034.48|1036.88|1034.48|1036.52|1034.12|0
1655894250000|2022-06-22 10:37:30|1036.63|1034.23|1036.63|1034.23|1036.88|1034.48|1036.63|1034.23|0
1655894260000|2022-06-22 10:37:40|1036.76|1034.36|1037.01|1034.61|1037.01|1034.61|1036.76|1034.36|0
1655894270000|2022-06-22 10:37:50|1037.13|1034.73|1037.76|1035.36|1037.76|1035.36|1037.13|1034.73|0
1655894280000|2022-06-22 10:38:00|1038.12|1035.72|1037.63|1035.23|1038.12|1035.72|1037.63|1035.23|0
1655894290000|2022-06-22 10:38:10|1037.38|1034.98|1037.88|1035.48|1037.88|1035.48|1037.38|1034.98|0
1655894300000|2022-06-22 10:38:20|1037.63|1035.23|1037.88|1035.48|1037.88|1035.48|1037.63|1035.23|0
1655894310000|2022-06-22 10:38:30|1038.12|1035.72|1038.12|1035.72|1038.12|1035.72|1038|1035.6|0
1655894320000|2022-06-22 10:38:40|1038.37|1035.97|1038.37|1035.97|1038.37|1035.97|1038.25|1035.85|0
1655894330000|2022-06-22 10:38:50|1038.62|1036.22|1038.62|1036.22|1038.62|1036.22|1038.62|1036.22|0
1655894340000|2022-06-22 10:39:00|1038.12|1035.72|1037.88|1035.48|1038.12|1035.72|1037.88|1035.48|0
1655894350000|2022-06-22 10:39:10|1038.12|1035.72|1037.88|1035.48|1038.12|1035.72|1037.88|1035.48|0
1655894360000|2022-06-22 10:39:20|1038.12|1035.72|1037.88|1035.48|1038.37|1035.97|1037.88|1035.48|0
1655894370000|2022-06-22 10:39:30|1038.12|1035.72|1038.12|1035.72|1038.12|1035.72|1038.12|1035.72|0
1655894380000|2022-06-22 10:39:40|1037.63|1035.23|1037.26|1034.86|1037.63|1035.23|1037.13|1034.73|0
1655894390000|2022-06-22 10:39:50|1037.13|1034.73|1037.63|1035.23|1037.63|1035.23|1037.13|1034.73|0
1655894400000|2022-06-22 10:40:00|1037.88|1035.48|1038.12|1035.72|1038.12|1035.72|1037.88|1035.48|0
1655894410000|2022-06-22 10:40:10|1038.25|1035.85|1038.12|1035.72|1038.25|1035.85|1038.12|1035.72|0
1655894420000|2022-06-22 10:40:20|1038.25|1035.85|1038.87|1036.47|1038.87|1036.47|1038.25|1035.85|0
1655894430000|2022-06-22 10:40:30|1038.75|1036.35|1038.75|1036.35|1038.75|1036.35|1038.75|1036.35|0
1655894440000|2022-06-22 10:40:40|1038.87|1036.47|1038.75|1036.35|1038.87|1036.47|1038.62|1036.22|0
1655894450000|2022-06-22 10:40:50|1038.87|1036.47|1038.87|1036.47|1038.87|1036.47|1038.87|1036.47|0
1655894460000|2022-06-22 10:41:00|1039|1036.6|1039.12|1036.72|1039.12|1036.72|1038.87|1036.47|0
1655894470000|2022-06-22 10:41:10|1038.87|1036.47|1038.62|1036.22|1038.87|1036.47|1038.62|1036.22|0
1655894480000|2022-06-22 10:41:20|1038.75|1036.35|1038.75|1036.35|1038.75|1036.35|1038.75|1036.35|0
1655894490000|2022-06-22 10:41:30|1038.62|1036.22|1038.87|1036.47|1038.87|1036.47|1038.62|1036.22|0
1655894500000|2022-06-22 10:41:40|1038.75|1036.35|1038.75|1036.35|1038.87|1036.47|1038.75|1036.35|0
1655894510000|2022-06-22 10:41:50|1038.87|1036.47|1039.12|1036.72|1039.12|1036.72|1038.87|1036.47|0
1655894520000|2022-06-22 10:42:00|1038.87|1036.47|1039.37|1036.97|1039.37|1036.97|1038.87|1036.47|0
1655894530000|2022-06-22 10:42:10|1039.86|1037.46|1039.86|1037.46|1039.86|1037.46|1039.86|1037.46|0
1655894540000|2022-06-22 10:42:20|1040.11|1037.71|1039.99|1037.59|1040.24|1037.84|1039.99|1037.59|0
1655894550000|2022-06-22 10:42:30|1040.11|1037.71|1040.61|1038.21|1040.61|1038.21|1039.99|1037.59|0
1655894560000|2022-06-22 10:42:40|1041.1|1038.7|1041.1|1038.7|1041.1|1038.7|1041.1|1038.7|0
1655894570000|2022-06-22 10:42:50|1041.23|1038.83|1041.23|1038.83|1041.23|1038.83|1041.23|1038.83|0
1655894580000|2022-06-22 10:43:00|1041.35|1038.95|1040.86|1038.46|1041.35|1038.95|1040.61|1038.21|0
1655894590000|2022-06-22 10:43:10|1040.49|1038.09|1040.49|1038.09|1040.49|1038.09|1040.49|1038.09|0
1655894600000|2022-06-22 10:43:20|1040.86|1038.46|1041.35|1038.95|1041.35|1038.95|1040.86|1038.46|0
1655894610000|2022-06-22 10:43:30|1041.1|1038.7|1040.61|1038.21|1041.1|1038.7|1040.61|1038.21|0
1655894620000|2022-06-22 10:43:40|1040.86|1038.46|1040.98|1038.58|1041.1|1038.7|1040.86|1038.46|0
1655894630000|2022-06-22 10:43:50|1040.11|1037.71|1039.86|1037.46|1040.11|1037.71|1039.86|1037.46|0
1655894640000|2022-06-22 10:44:00|1039.74|1037.34|1039.86|1037.46|1039.86|1037.46|1039.74|1037.34|0
1655894650000|2022-06-22 10:44:10|1039.61|1037.21|1039.37|1036.97|1039.86|1037.46|1039.37|1036.97|0
1655894660000|2022-06-22 10:44:20|1039.25|1036.85|1039.12|1036.72|1039.37|1036.97|1039.12|1036.72|0
1655894670000|2022-06-22 10:44:30|1039|1036.6|1038.75|1036.35|1039.12|1036.72|1038.75|1036.35|0
1655894680000|2022-06-22 10:44:40|1039.12|1036.72|1039.12|1036.72|1039.49|1037.09|1039.12|1036.72|0
1655894690000|2022-06-22 10:44:50|1039|1036.6|1039.37|1036.97|1039.37|1036.97|1039|1036.6|0
1655894700000|2022-06-22 10:45:00|1039.49|1037.09|1039.12|1036.72|1039.49|1037.09|1039|1036.6|0
1655894710000|2022-06-22 10:45:10|1039|1036.6|1039|1036.6|1039.25|1036.85|1039|1036.6|0
1655894720000|2022-06-22 10:45:20|1039.12|1036.72|1039.12|1036.72|1039.12|1036.72|1039.12|1036.72|0
1655894730000|2022-06-22 10:45:30|1038.62|1036.22|1038.87|1036.47|1038.87|1036.47|1038.62|1036.22|0
1655894740000|2022-06-22 10:45:40|1038.62|1036.22|1038.5|1036.1|1038.62|1036.22|1038.5|1036.1|0
1655894750000|2022-06-22 10:45:50|1038|1035.6|1038|1035.6|1038|1035.6|1037.88|1035.48|0
1655894760000|2022-06-22 10:46:00|1037.88|1035.48|1038.25|1035.85|1038.25|1035.85|1037.88|1035.48|0
1655894770000|2022-06-22 10:46:10|1038.37|1035.97|1038.37|1035.97|1038.37|1035.97|1038.12|1035.72|0
1655894780000|2022-06-22 10:46:20|1038.62|1036.22|1038.62|1036.22|1038.75|1036.35|1038.62|1036.22|0
1655894790000|2022-06-22 10:46:30|1038.87|1036.47|1038.87|1036.47|1038.87|1036.47|1038.87|1036.47|0
1655894800000|2022-06-22 10:46:40|1039.12|1036.72|1038.12|1035.72|1039.12|1036.72|1038.12|1035.72|0
1655894810000|2022-06-22 10:46:50|1038.62|1036.22|1039.12|1036.72|1039.12|1036.72|1038.37|1035.97|0
1655894820000|2022-06-22 10:47:00|1038.87|1036.47|1038.87|1036.47|1038.87|1036.47|1038.62|1036.22|0
1655894830000|2022-06-22 10:47:10|1038.62|1036.22|1038.75|1036.35|1038.75|1036.35|1038.62|1036.22|0
1655894840000|2022-06-22 10:47:20|1038.62|1036.22|1037.88|1035.48|1038.62|1036.22|1037.88|1035.48|0
1655894850000|2022-06-22 10:47:30|1038.12|1035.72|1038.12|1035.72|1038.37|1035.97|1038.12|1035.72|0
1655894860000|2022-06-22 10:47:40|1037.63|1035.23|1037.63|1035.23|1037.63|1035.23|1037.63|1035.23|0
1655894870000|2022-06-22 10:47:50|1037.38|1034.98|1037.26|1034.86|1037.38|1034.98|1037.26|1034.86|0
1655894880000|2022-06-22 10:48:00|1037.38|1034.98|1037.51|1035.11|1037.51|1035.11|1037.13|1034.73|0
1655894890000|2022-06-22 10:48:10|1037.63|1035.23|1037.38|1034.98|1037.63|1035.23|1037.38|1034.98|0
1655894900000|2022-06-22 10:48:20|1037.26|1034.86|1036.39|1033.99|1037.26|1034.86|1036.39|1033.99|0
1655894910000|2022-06-22 10:48:30|1036.27|1033.87|1036.63|1034.23|1036.63|1034.23|1036.27|1033.87|0
1655894920000|2022-06-22 10:48:40|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|0
1655894930000|2022-06-22 10:48:50|1036.27|1033.87|1036.39|1033.99|1036.39|1033.99|1036.27|1033.87|0
1655894940000|2022-06-22 10:49:00|1036.02|1033.62|1036.39|1033.99|1036.39|1033.99|1036.02|1033.62|0
1655894950000|2022-06-22 10:49:10|1036.27|1033.87|1036.14|1033.74|1036.27|1033.87|1036.14|1033.74|0
1655894960000|2022-06-22 10:49:20|1036.39|1033.99|1036.27|1033.87|1036.39|1033.99|1036.27|1033.87|0
1655894970000|2022-06-22 10:49:30|1036.14|1033.74|1035.89|1033.49|1036.39|1033.99|1035.89|1033.49|0
1655894980000|2022-06-22 10:49:40|1035.64|1033.24|1036.02|1033.62|1036.02|1033.62|1035.64|1033.24|0
1655894990000|2022-06-22 10:49:50|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|1035.77|1033.37|0
1655895000000|2022-06-22 10:50:00|1035.77|1033.37|1035.64|1033.24|1035.77|1033.37|1035.64|1033.24|0
1655895010000|2022-06-22 10:50:10|1035.39|1032.99|1034.9|1032.5|1035.39|1032.99|1034.9|1032.5|0
1655895020000|2022-06-22 10:50:20|1034.78|1032.38|1034.15|1031.75|1034.78|1032.38|1034.15|1031.75|0
1655895030000|2022-06-22 10:50:30|1034.4|1032|1034.4|1032|1034.4|1032|1034.4|1032|0
1655895040000|2022-06-22 10:50:40|1034.65|1032.25|1034.4|1032|1034.65|1032.25|1034.4|1032|0
1655895050000|2022-06-22 10:50:50|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.4|1032|0
1655895060000|2022-06-22 10:51:00|1034.53|1032.13|1035.14|1032.74|1035.14|1032.74|1034.53|1032.13|0
1655895070000|2022-06-22 10:51:10|1035.39|1032.99|1036.39|1033.99|1036.39|1033.99|1035.39|1032.99|0
1655895080000|2022-06-22 10:51:20|1036.63|1034.23|1036.14|1033.74|1036.63|1034.23|1036.14|1033.74|0
1655895090000|2022-06-22 10:51:30|1035.89|1033.49|1035.64|1033.24|1035.89|1033.49|1035.64|1033.24|0
1655895100000|2022-06-22 10:51:40|1035.52|1033.12|1035.64|1033.24|1035.64|1033.24|1035.52|1033.12|0
1655895110000|2022-06-22 10:51:50|1035.14|1032.74|1035.03|1032.63|1035.14|1032.74|1035.03|1032.63|0
1655895120000|2022-06-22 10:52:00|1034.9|1032.5|1034.78|1032.38|1035.14|1032.74|1034.78|1032.38|0
1655895130000|2022-06-22 10:52:10|1034.9|1032.5|1034.9|1032.5|1034.9|1032.5|1034.78|1032.38|0
1655895140000|2022-06-22 10:52:20|1034.65|1032.25|1034.15|1031.75|1034.65|1032.25|1034.15|1031.75|0
1655895150000|2022-06-22 10:52:30|1034.53|1032.13|1034.4|1032|1034.53|1032.13|1034.28|1031.88|0
1655895160000|2022-06-22 10:52:40|1034.28|1031.88|1034.4|1032|1034.65|1032.25|1034.28|1031.88|0
1655895170000|2022-06-22 10:52:50|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.4|1032|0
1655895180000|2022-06-22 10:53:00|1034.9|1032.5|1034.9|1032.5|1034.9|1032.5|1034.9|1032.5|0
1655895190000|2022-06-22 10:53:10|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|0
1655895210000|2022-06-22 10:53:30|1034.9|1032.5|1034.9|1032.5|1034.9|1032.5|1034.9|1032.5|0
1655895220000|2022-06-22 10:53:40|1034.78|1032.38|1034.53|1032.13|1034.78|1032.38|1034.4|1032|0
1655895230000|2022-06-22 10:53:50|1034.65|1032.25|1034.15|1031.75|1034.65|1032.25|1034.15|1031.75|0
1655895240000|2022-06-22 10:54:00|1034.4|1032|1034.65|1032.25|1034.65|1032.25|1034.4|1032|0
1655895250000|2022-06-22 10:54:10|1034.78|1032.38|1034.9|1032.5|1034.9|1032.5|1034.78|1032.38|0
1655895260000|2022-06-22 10:54:20|1035.14|1032.74|1035.03|1032.63|1035.14|1032.74|1035.03|1032.63|0
1655895270000|2022-06-22 10:54:30|1035.14|1032.74|1035.14|1032.74|1035.27|1032.87|1035.14|1032.74|0
1655895280000|2022-06-22 10:54:40|1034.9|1032.5|1034.4|1032|1034.9|1032.5|1034.4|1032|0
1655895290000|2022-06-22 10:54:50|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.53|1032.13|0
1655895300000|2022-06-22 10:55:00|1034.53|1032.13|1034.9|1032.5|1035.27|1032.87|1034.53|1032.13|0
1655895310000|2022-06-22 10:55:10|1034.78|1032.38|1034.9|1032.5|1034.9|1032.5|1034.78|1032.38|0
1655895320000|2022-06-22 10:55:20|1035.03|1032.63|1034.9|1032.5|1035.14|1032.74|1034.9|1032.5|0
1655895330000|2022-06-22 10:55:30|1035.14|1032.74|1035.39|1032.99|1035.39|1032.99|1035.14|1032.74|0
1655895340000|2022-06-22 10:55:40|1035.27|1032.87|1035.52|1033.12|1035.52|1033.12|1035.27|1032.87|0
1655895350000|2022-06-22 10:55:50|1035.39|1032.99|1036.02|1033.62|1036.02|1033.62|1035.39|1032.99|0
1655895360000|2022-06-22 10:56:00|1035.89|1033.49|1035.64|1033.24|1035.89|1033.49|1035.39|1032.99|0
1655895370000|2022-06-22 10:56:10|1035.39|1032.99|1035.64|1033.24|1036.02|1033.62|1035.39|1032.99|0
1655895380000|2022-06-22 10:56:20|1035.89|1033.49|1036.14|1033.74|1036.14|1033.74|1035.77|1033.37|0
1655895410000|2022-06-22 10:56:50|1035.89|1033.49|1036.14|1033.74|1036.14|1033.74|1035.89|1033.49|0
1655895420000|2022-06-22 10:57:00|1036.02|1033.62|1035.89|1033.49|1036.02|1033.62|1035.89|1033.49|0
1655895430000|2022-06-22 10:57:10|1036.14|1033.74|1036.14|1033.74|1036.14|1033.74|1036.02|1033.62|0
1655895440000|2022-06-22 10:57:20|1035.89|1033.49|1035.64|1033.24|1036.14|1033.74|1035.64|1033.24|0
1655895460000|2022-06-22 10:57:40|1035.77|1033.37|1035.64|1033.24|1035.77|1033.37|1035.64|1033.24|0
1655895470000|2022-06-22 10:57:50|1035.77|1033.37|1036.14|1033.74|1036.14|1033.74|1035.77|1033.37|0
1655895480000|2022-06-22 10:58:00|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|0
1655895490000|2022-06-22 10:58:10|1036.14|1033.74|1036.14|1033.74|1036.14|1033.74|1036.14|1033.74|0
1655895500000|2022-06-22 10:58:20|1036.39|1033.99|1036.14|1033.74|1036.39|1033.99|1036.14|1033.74|0
1655895510000|2022-06-22 10:58:30|1035.89|1033.49|1036.14|1033.74|1036.14|1033.74|1035.89|1033.49|0
1655895520000|2022-06-22 10:58:40|1036.39|1033.99|1036.14|1033.74|1036.39|1033.99|1036.14|1033.74|0
1655895540000|2022-06-22 10:59:00|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|1036.39|1033.99|0
1655895550000|2022-06-22 10:59:10|1037.51|1035.11|1037.38|1034.98|1037.51|1035.11|1037.38|1034.98|0
1655895560000|2022-06-22 10:59:20|1037.26|1034.86|1037.63|1035.23|1037.63|1035.23|1037.13|1034.73|0
1655895570000|2022-06-22 10:59:30|1037.88|1035.48|1037.63|1035.23|1037.88|1035.48|1037.63|1035.23|0
1655895580000|2022-06-22 10:59:40|1037.88|1035.48|1038|1035.6|1038.12|1035.72|1037.88|1035.48|0
1655895590000|2022-06-22 10:59:50|1038.12|1035.72|1038.12|1035.72|1038.62|1036.22|1037.88|1035.48|0
1655895600000|2022-06-22 11:00:00|1037.26|1034.86|1037.63|1035.23|1037.63|1035.23|1037.26|1034.86|0
1655895610000|2022-06-22 11:00:10|1037.88|1035.48|1036.88|1034.48|1037.88|1035.48|1036.88|1034.48|0
1655895620000|2022-06-22 11:00:20|1037.13|1034.73|1036.88|1034.48|1037.38|1034.98|1036.88|1034.48|0
1655895630000|2022-06-22 11:00:30|1037.13|1034.73|1035.89|1033.49|1037.13|1034.73|1035.89|1033.49|0
1655895640000|2022-06-22 11:00:40|1036.14|1033.74|1036.14|1033.74|1036.14|1033.74|1036.14|1033.74|0
1655895650000|2022-06-22 11:00:50|1036.39|1033.99|1036.14|1033.74|1036.39|1033.99|1036.14|1033.74|0
1655895660000|2022-06-22 11:01:00|1036.39|1033.99|1036.02|1033.62|1036.39|1033.99|1035.89|1033.49|0
1655895670000|2022-06-22 11:01:10|1036.14|1033.74|1035.89|1033.49|1036.14|1033.74|1035.89|1033.49|0
1655895680000|2022-06-22 11:01:20|1035.64|1033.24|1035.14|1032.74|1035.64|1033.24|1035.14|1032.74|0
1655895690000|2022-06-22 11:01:30|1035.39|1032.99|1034.9|1032.5|1035.39|1032.99|1034.78|1032.38|0
1655895700000|2022-06-22 11:01:40|1034.65|1032.25|1034.65|1032.25|1034.9|1032.5|1034.65|1032.25|0
1655895710000|2022-06-22 11:01:50|1034.9|1032.5|1034.65|1032.25|1034.9|1032.5|1034.65|1032.25|0
1655895720000|2022-06-22 11:02:00|1034.4|1032|1034.9|1032.5|1034.9|1032.5|1034.4|1032|0
1655895730000|2022-06-22 11:02:10|1035.14|1032.74|1035.14|1032.74|1035.14|1032.74|1034.65|1032.25|0
1655895740000|2022-06-22 11:02:20|1034.9|1032.5|1034.9|1032.5|1035.39|1032.99|1034.9|1032.5|0
1655895750000|2022-06-22 11:02:30|1034.65|1032.25|1033.66|1031.26|1034.65|1032.25|1033.66|1031.26|0
1655895760000|2022-06-22 11:02:40|1033.41|1031.01|1032.91|1030.51|1033.41|1031.01|1032.91|1030.51|0
1655895770000|2022-06-22 11:02:50|1032.66|1030.26|1033.66|1031.26|1033.66|1031.26|1032.66|1030.26|0
1655895780000|2022-06-22 11:03:00|1033.29|1030.89|1033.04|1030.64|1033.29|1030.89|1032.91|1030.51|0
1655895790000|2022-06-22 11:03:10|1032.79|1030.39|1033.16|1030.76|1033.16|1030.76|1032.79|1030.39|0
1655895800000|2022-06-22 11:03:20|1033.29|1030.89|1033.29|1030.89|1033.66|1031.26|1033.16|1030.76|0
1655895810000|2022-06-22 11:03:30|1033.16|1030.76|1033.16|1030.76|1033.16|1030.76|1032.79|1030.39|0
1655895820000|2022-06-22 11:03:40|1033.41|1031.01|1034.15|1031.75|1034.15|1031.75|1033.41|1031.01|0
1655895830000|2022-06-22 11:03:50|1033.78|1031.38|1033.66|1031.26|1033.78|1031.38|1033.54|1031.14|0
1655895840000|2022-06-22 11:04:00|1033.41|1031.01|1033.66|1031.26|1033.9|1031.5|1033.41|1031.01|0
1655895850000|2022-06-22 11:04:10|1033.54|1031.14|1032.91|1030.51|1033.54|1031.14|1032.91|1030.51|0
1655895860000|2022-06-22 11:04:20|1033.29|1030.89|1033.29|1030.89|1033.29|1030.89|1033.16|1030.76|0
1655895870000|2022-06-22 11:04:30|1033.04|1030.64|1033.66|1031.26|1033.66|1031.26|1033.04|1030.64|0
1655895880000|2022-06-22 11:04:40|1034.4|1032|1034.15|1031.75|1034.4|1032|1034.15|1031.75|0
1655895890000|2022-06-22 11:04:50|1033.9|1031.5|1034.28|1031.88|1034.4|1032|1033.9|1031.5|0
1655895900000|2022-06-22 11:05:00|1034.4|1032|1034.15|1031.75|1034.65|1032.25|1034.15|1031.75|0
1655895910000|2022-06-22 11:05:10|1034.4|1032|1034.9|1032.5|1034.9|1032.5|1034.4|1032|0
1655895920000|2022-06-22 11:05:20|1035.14|1032.74|1033.66|1031.26|1035.14|1032.74|1033.66|1031.26|0
1655895930000|2022-06-22 11:05:30|1033.16|1030.76|1034.65|1032.25|1034.65|1032.25|1033.16|1030.76|0
1655895940000|2022-06-22 11:05:40|1034.4|1032|1034.15|1031.75|1034.4|1032|1034.15|1031.75|0
1655895950000|2022-06-22 11:05:50|1033.9|1031.5|1034.03|1031.63|1034.15|1031.75|1033.9|1031.5|0
1655895960000|2022-06-22 11:06:00|1034.15|1031.75|1034.53|1032.13|1034.53|1032.13|1034.15|1031.75|0
1655895970000|2022-06-22 11:06:10|1034.4|1032|1034.15|1031.75|1034.65|1032.25|1034.15|1031.75|0
1655895980000|2022-06-22 11:06:20|1034.53|1032.13|1034.9|1032.5|1034.9|1032.5|1034.53|1032.13|0
1655895990000|2022-06-22 11:06:30|1035.03|1032.63|1034.65|1032.25|1035.03|1032.63|1034.65|1032.25|0
1655896000000|2022-06-22 11:06:40|1034.53|1032.13|1034.4|1032|1034.65|1032.25|1034.4|1032|0
1655896010000|2022-06-22 11:06:50|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|0
1655896020000|2022-06-22 11:07:00|1034.53|1032.13|1034.65|1032.25|1034.65|1032.25|1034.53|1032.13|0
1655896030000|2022-06-22 11:07:10|1034.4|1032|1033.9|1031.5|1034.4|1032|1033.9|1031.5|0
1655896040000|2022-06-22 11:07:20|1034.28|1031.88|1034.65|1032.25|1034.65|1032.25|1034.28|1031.88|0
1655896050000|2022-06-22 11:07:30|1034.9|1032.5|1035.27|1032.87|1035.27|1032.87|1034.9|1032.5|0
1655896060000|2022-06-22 11:07:40|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|0
1655896070000|2022-06-22 11:07:50|1035.52|1033.12|1034.9|1032.5|1035.52|1033.12|1034.9|1032.5|0
1655896080000|2022-06-22 11:08:00|1034.4|1032|1035.14|1032.74|1035.14|1032.74|1034.4|1032|0
1655896090000|2022-06-22 11:08:10|1035.39|1032.99|1035.64|1033.24|1035.64|1033.24|1035.39|1032.99|0
1655896100000|2022-06-22 11:08:20|1035.27|1032.87|1034.9|1032.5|1035.27|1032.87|1034.9|1032.5|0
1655896110000|2022-06-22 11:08:30|1035.27|1032.87|1035.64|1033.24|1035.64|1033.24|1035.27|1032.87|0
1655896120000|2022-06-22 11:08:40|1035.52|1033.12|1035.39|1032.99|1035.52|1033.12|1035.39|1032.99|0
1655896130000|2022-06-22 11:08:50|1034.9|1032.5|1035.27|1032.87|1035.39|1032.99|1034.9|1032.5|0
1655896140000|2022-06-22 11:09:00|1035.14|1032.74|1034.9|1032.5|1035.14|1032.74|1034.9|1032.5|0
1655896150000|2022-06-22 11:09:10|1034.78|1032.38|1034.03|1031.63|1034.78|1032.38|1034.03|1031.63|0
1655896160000|2022-06-22 11:09:20|1033.66|1031.26|1033.78|1031.38|1033.78|1031.38|1033.66|1031.26|0
1655896170000|2022-06-22 11:09:30|1033.54|1031.14|1034.65|1032.25|1034.65|1032.25|1033.54|1031.14|0
1655896180000|2022-06-22 11:09:40|1034.9|1032.5|1034.15|1031.75|1034.9|1032.5|1033.9|1031.5|0
1655896190000|2022-06-22 11:09:50|1034.28|1031.88|1034.28|1031.88|1034.4|1032|1034.28|1031.88|0
1655896200000|2022-06-22 11:10:00|1034.15|1031.75|1034.65|1032.25|1034.65|1032.25|1034.15|1031.75|0
1655896210000|2022-06-22 11:10:10|1034.4|1032|1034.15|1031.75|1034.4|1032|1033.9|1031.5|0
1655896220000|2022-06-22 11:10:20|1033.9|1031.5|1033.54|1031.14|1033.9|1031.5|1033.41|1031.01|0
1655896230000|2022-06-22 11:10:30|1034.03|1031.63|1034.15|1031.75|1034.15|1031.75|1033.9|1031.5|0
1655896240000|2022-06-22 11:10:40|1033.9|1031.5|1034.03|1031.63|1034.03|1031.63|1033.78|1031.38|0
1655896250000|2022-06-22 11:10:50|1034.15|1031.75|1033.9|1031.5|1034.15|1031.75|1033.9|1031.5|0
1655896260000|2022-06-22 11:11:00|1034.03|1031.63|1033.29|1030.89|1034.03|1031.63|1033.29|1030.89|0
1655896270000|2022-06-22 11:11:10|1033.54|1031.14|1033.78|1031.38|1033.9|1031.5|1033.54|1031.14|0
1655896280000|2022-06-22 11:11:20|1033.66|1031.26|1034.4|1032|1034.4|1032|1033.66|1031.26|0
1655896290000|2022-06-22 11:11:30|1034.53|1032.13|1034.53|1032.13|1034.53|1032.13|1034.4|1032|0
1655896300000|2022-06-22 11:11:40|1034.65|1032.25|1033.66|1031.26|1034.65|1032.25|1033.66|1031.26|0
1655896310000|2022-06-22 11:11:50|1033.9|1031.5|1034.4|1032|1034.4|1032|1033.9|1031.5|0
1655896320000|2022-06-22 11:12:00|1034.28|1031.88|1033.66|1031.26|1034.28|1031.88|1033.66|1031.26|0
1655896330000|2022-06-22 11:12:10|1033.9|1031.5|1033.9|1031.5|1034.03|1031.63|1033.9|1031.5|0
1655896340000|2022-06-22 11:12:20|1034.03|1031.63|1033.9|1031.5|1034.28|1031.88|1033.9|1031.5|0
1655896350000|2022-06-22 11:12:30|1034.4|1032|1034.65|1032.25|1034.65|1032.25|1034.03|1031.63|0
1655896360000|2022-06-22 11:12:40|1034.53|1032.13|1034.53|1032.13|1034.65|1032.25|1034.53|1032.13|0
1655896370000|2022-06-22 11:12:50|1034.65|1032.25|1034.15|1031.75|1034.65|1032.25|1034.15|1031.75|0
1655896380000|2022-06-22 11:13:00|1034.03|1031.63|1034.03|1031.63|1034.15|1031.75|1034.03|1031.63|0
1655896390000|2022-06-22 11:13:10|1033.9|1031.5|1033.9|1031.5|1033.9|1031.5|1033.66|1031.26|0
1655896400000|2022-06-22 11:13:20|1033.66|1031.26|1033.9|1031.5|1034.03|1031.63|1033.66|1031.26|0
1655896410000|2022-06-22 11:13:30|1034.03|1031.63|1034.03|1031.63|1034.03|1031.63|1033.78|1031.38|0
1655896420000|2022-06-22 11:13:40|1034.15|1031.75|1034.15|1031.75|1034.15|1031.75|1034.15|1031.75|0
1655896430000|2022-06-22 11:13:50|1034.28|1031.88|1034.4|1032|1034.4|1032|1034.28|1031.88|0
1655896440000|2022-06-22 11:14:00|1034.28|1031.88|1034.53|1032.13|1034.53|1032.13|1034.15|1031.75|0
1655896450000|2022-06-22 11:14:10|1034.9|1032.5|1035.14|1032.74|1035.14|1032.74|1034.9|1032.5|0
1655896460000|2022-06-22 11:14:20|1035.27|1032.87|1035.14|1032.74|1035.27|1032.87|1035.14|1032.74|0
1655896470000|2022-06-22 11:14:30|1035.03|1032.63|1035.39|1032.99|1035.39|1032.99|1035.03|1032.63|0
1655896480000|2022-06-22 11:14:40|1035.03|1032.63|1034.53|1032.13|1035.14|1032.74|1034.53|1032.13|0
1655896490000|2022-06-22 11:14:50|1034.65|1032.25|1035.14|1032.74|1035.14|1032.74|1034.65|1032.25|0
1655896500000|2022-06-22 11:15:00|1035.39|1032.99|1035.64|1033.24|1035.64|1033.24|1035.39|1032.99|0
1655896510000|2022-06-22 11:15:10|1035.52|1033.12|1035.39|1032.99|1035.52|1033.12|1035.14|1032.74|0
1655896520000|2022-06-22 11:15:20|1035.52|1033.12|1035.52|1033.12|1035.52|1033.12|1035.52|1033.12|0
1655896530000|2022-06-22 11:15:30|1035.64|1033.24|1034.4|1032|1035.64|1033.24|1034.4|1032|0
1655896540000|2022-06-22 11:15:40|1034.53|1032.13|1034.9|1032.5|1034.9|1032.5|1034.4|1032|0
1655896550000|2022-06-22 11:15:50|1034.78|1032.38|1034.78|1032.38|1034.78|1032.38|1034.65|1032.25|0
1655896560000|2022-06-22 11:16:00|1034.65|1032.25|1033.78|1031.38|1034.78|1032.38|1033.78|1031.38|0
1655896570000|2022-06-22 11:16:10|1032.91|1030.51|1033.16|1030.76|1033.16|1030.76|1031.67|1029.27|0
1655896580000|2022-06-22 11:16:20|1032.91|1030.51|1032.54|1030.14|1032.91|1030.51|1032.54|1030.14|0
1655896590000|2022-06-22 11:16:30|1031.92|1029.52|1031.8|1029.4|1031.92|1029.52|1031.55|1029.15|0
1655896600000|2022-06-22 11:16:40|1031.92|1029.52|1031.67|1029.27|1032.29|1029.89|1031.67|1029.27|0
1655896610000|2022-06-22 11:16:50|1031.8|1029.4|1031.92|1029.52|1031.92|1029.52|1031.8|1029.4|0
1655896620000|2022-06-22 11:17:00|1032.29|1029.89|1032.41|1030.01|1032.66|1030.26|1032.29|1029.89|0
1655896630000|2022-06-22 11:17:10|1031.92|1029.52|1031.67|1029.27|1031.92|1029.52|1031.67|1029.27|0
1655896640000|2022-06-22 11:17:20|1031.55|1029.15|1031.67|1029.27|1031.67|1029.27|1031.55|1029.15|0
1655896650000|2022-06-22 11:17:30|1031.42|1029.02|1031.55|1029.15|1031.67|1029.27|1031.42|1029.02|0
1655896660000|2022-06-22 11:17:40|1031.42|1029.02|1031.42|1029.02|1031.42|1029.02|1031.3|1028.9|0
1655896670000|2022-06-22 11:17:50|1030.92|1028.52|1031.17|1028.77|1031.42|1029.02|1030.92|1028.52|0
1655896680000|2022-06-22 11:18:00|1031.05|1028.65|1031.42|1029.02|1031.42|1029.02|1030.92|1028.52|0
1655896690000|2022-06-22 11:18:10|1031.17|1028.77|1030.92|1028.52|1031.55|1029.15|1030.92|1028.52|0
1655896700000|2022-06-22 11:18:20|1031.17|1028.77|1031.42|1029.02|1031.42|1029.02|1031.17|1028.77|0
1655896710000|2022-06-22 11:18:30|1031.05|1028.65|1030.92|1028.52|1031.17|1028.77|1030.92|1028.52|0
1655896720000|2022-06-22 11:18:40|1030.81|1028.41|1031.17|1028.77|1031.17|1028.77|1030.81|1028.41|0
1655896730000|2022-06-22 11:18:50|1032.05|1029.65|1031.92|1029.52|1032.29|1029.89|1031.67|1029.27|0
1655896740000|2022-06-22 11:19:00|1031.67|1029.27|1032.05|1029.65|1032.29|1029.89|1031.67|1029.27|0
1655896750000|2022-06-22 11:19:10|1031.92|1029.52|1031.67|1029.27|1031.92|1029.52|1031.67|1029.27|0
1655896760000|2022-06-22 11:19:20|1031.92|1029.52|1031.8|1029.4|1031.92|1029.52|1031.67|1029.27|0
1655896770000|2022-06-22 11:19:30|1031.67|1029.27|1030.68|1028.28|1031.67|1029.27|1030.68|1028.28|0
1655896780000|2022-06-22 11:19:40|1030.43|1028.03|1030.43|1028.03|1030.43|1028.03|1030.43|1028.03|0
1655896790000|2022-06-22 11:19:50|1030.18|1027.78|1030.18|1027.78|1030.18|1027.78|1030.18|1027.78|0
1655896800000|2022-06-22 11:20:00|1030.43|1028.03|1030.56|1028.16|1030.68|1028.28|1030.43|1028.03|0
1655896810000|2022-06-22 11:20:10|1030.68|1028.28|1030.43|1028.03|1030.68|1028.28|1030.43|1028.03|0
1655896820000|2022-06-22 11:20:20|1030.31|1027.91|1030.43|1028.03|1030.43|1028.03|1030.18|1027.78|0
1655896830000|2022-06-22 11:20:30|1030.56|1028.16|1030.43|1028.03|1030.68|1028.28|1030.43|1028.03|0
1655896840000|2022-06-22 11:20:40|1030.31|1027.91|1029.93|1027.53|1030.43|1028.03|1029.93|1027.53|0
1655896850000|2022-06-22 11:20:50|1029.68|1027.28|1029.32|1026.92|1029.68|1027.28|1029.32|1026.92|0
1655896860000|2022-06-22 11:21:00|1029.19|1026.79|1029.44|1027.04|1029.44|1027.04|1028.94|1026.54|0
1655896880000|2022-06-22 11:21:20|1029.56|1027.16|1030.43|1028.03|1030.43|1028.03|1029.56|1027.16|0
1655896890000|2022-06-22 11:21:30|1030.68|1028.28|1030.68|1028.28|1030.81|1028.41|1030.56|1028.16|0
1655896900000|2022-06-22 11:21:40|1030.81|1028.41|1030.92|1028.52|1031.05|1028.65|1030.81|1028.41|0
1655896910000|2022-06-22 11:21:50|1030.18|1027.78|1030.43|1028.03|1030.43|1028.03|1030.18|1027.78|0
1655896920000|2022-06-22 11:22:00|1030.56|1028.16|1030.92|1028.52|1030.92|1028.52|1030.56|1028.16|0
1655896930000|2022-06-22 11:22:10|1030.68|1028.28|1030.68|1028.28|1030.68|1028.28|1030.68|1028.28|0
1655896940000|2022-06-22 11:22:20|1030.92|1028.52|1031.3|1028.9|1031.3|1028.9|1030.92|1028.52|0
1655896950000|2022-06-22 11:22:30|1031.17|1028.77|1030.92|1028.52|1031.17|1028.77|1030.92|1028.52|0
1655896960000|2022-06-22 11:22:40|1031.17|1028.77|1031.17|1028.77|1031.17|1028.77|1031.05|1028.65|0
1655896970000|2022-06-22 11:22:50|1030.92|1028.52|1031.05|1028.65|1031.05|1028.65|1030.81|1028.41|0
1655896980000|2022-06-22 11:23:00|1030.92|1028.52|1031.17|1028.77|1031.17|1028.77|1030.81|1028.41|0
1655896990000|2022-06-22 11:23:10|1030.92|1028.52|1031.42|1029.02|1031.42|1029.02|1030.92|1028.52|0
1655897000000|2022-06-22 11:23:20|1031.8|1029.4|1031.8|1029.4|1031.8|1029.4|1031.8|1029.4|0
1655897010000|2022-06-22 11:23:30|1031.92|1029.52|1031.42|1029.02|1031.92|1029.52|1031.42|1029.02|0
1655897020000|2022-06-22 11:23:40|1030.92|1028.52|1031.67|1029.27|1031.67|1029.27|1030.92|1028.52|0
1655897030000|2022-06-22 11:23:50|1031.42|1029.02|1031.17|1028.77|1031.42|1029.02|1031.17|1028.77|0
1655897040000|2022-06-22 11:24:00|1031.42|1029.02|1031.17|1028.77|1031.42|1029.02|1031.17|1028.77|0
1655897050000|2022-06-22 11:24:10|1030.68|1028.28|1030.68|1028.28|1030.92|1028.52|1030.43|1028.03|0
1655897060000|2022-06-22 11:24:20|1031.05|1028.65|1031.42|1029.02|1031.42|1029.02|1031.05|1028.65|0
1655897070000|2022-06-22 11:24:30|1031.55|1029.15|1031.3|1028.9|1031.55|1029.15|1031.3|1028.9|0
1655897080000|2022-06-22 11:24:40|1031.17|1028.77|1031.3|1028.9|1031.3|1028.9|1031.17|1028.77|0
1655897090000|2022-06-22 11:24:50|1031.42|1029.02|1031.55|1029.15|1031.67|1029.27|1031.42|1029.02|0
1655897100000|2022-06-22 11:25:00|1031.17|1028.77|1031.3|1028.9|1031.3|1028.9|1031.17|1028.77|0
1655897110000|2022-06-22 11:25:10|1031.05|1028.65|1030.92|1028.52|1031.05|1028.65|1030.68|1028.28|0
1655897120000|2022-06-22 11:25:20|1030.81|1028.41|1030.68|1028.28|1030.81|1028.41|1030.68|1028.28|0
1655897130000|2022-06-22 11:25:30|1030.81|1028.41|1031.17|1028.77|1031.17|1028.77|1030.81|1028.41|0
1655897140000|2022-06-22 11:25:40|1030.81|1028.41|1031.05|1028.65|1031.05|1028.65|1030.81|1028.41|0
1655897150000|2022-06-22 11:25:50|1031.17|1028.77|1031.17|1028.77|1031.17|1028.77|1031.17|1028.77|0
1655897160000|2022-06-22 11:26:00|1031.05|1028.65|1031.17|1028.77|1031.3|1028.9|1030.92|1028.52|0
1655897170000|2022-06-22 11:26:10|1031.05|1028.65|1030.81|1028.41|1031.05|1028.65|1030.81|1028.41|0
1655897180000|2022-06-22 11:26:20|1030.92|1028.52|1030.68|1028.28|1031.05|1028.65|1030.68|1028.28|0
1655897190000|2022-06-22 11:26:30|1030.81|1028.41|1030.81|1028.41|1030.92|1028.52|1030.68|1028.28|0
1655897200000|2022-06-22 11:26:40|1030.68|1028.28|1030.92|1028.52|1030.92|1028.52|1030.68|1028.28|0
1655897210000|2022-06-22 11:26:50|1031.17|1028.77|1031.17|1028.77|1031.17|1028.77|1031.17|1028.77|0
1655897220000|2022-06-22 11:27:00|1030.92|1028.52|1031.05|1028.65|1031.17|1028.77|1030.92|1028.52|0
1655897230000|2022-06-22 11:27:10|1030.92|1028.52|1030.43|1028.03|1030.92|1028.52|1030.43|1028.03|0
1655897240000|2022-06-22 11:27:20|1030.31|1027.91|1030.43|1028.03|1030.68|1028.28|1030.31|1027.91|0
1655897250000|2022-06-22 11:27:30|1029.81|1027.41|1029.93|1027.53|1029.93|1027.53|1029.81|1027.41|0
1655897260000|2022-06-22 11:27:40|1030.31|1027.91|1030.18|1027.78|1030.31|1027.91|1030.06|1027.66|0
1655897270000|2022-06-22 11:27:50|1030.06|1027.66|1029.93|1027.53|1030.18|1027.78|1029.68|1027.28|0
1655897280000|2022-06-22 11:28:00|1029.68|1027.28|1029.44|1027.04|1029.68|1027.28|1029.44|1027.04|0
1655897290000|2022-06-22 11:28:10|1029.56|1027.16|1029.44|1027.04|1029.56|1027.16|1029.44|1027.04|0
1655897300000|2022-06-22 11:28:20|1029.68|1027.28|1029.44|1027.04|1029.68|1027.28|1029.44|1027.04|0
1655897310000|2022-06-22 11:28:30|1029.68|1027.28|1029.68|1027.28|1029.68|1027.28|1029.56|1027.16|0
1655897320000|2022-06-22 11:28:40|1029.44|1027.04|1028.94|1026.54|1029.44|1027.04|1028.69|1026.29|0
1655897330000|2022-06-22 11:28:50|1029.07|1026.67|1028.44|1026.04|1029.07|1026.67|1028.44|1026.04|0
1655897340000|2022-06-22 11:29:00|1028.57|1026.17|1028.44|1026.04|1028.57|1026.17|1028.44|1026.04|0
1655897350000|2022-06-22 11:29:10|1029.19|1026.79|1029.19|1026.79|1029.19|1026.79|1028.94|1026.54|0
1655897360000|2022-06-22 11:29:20|1029.07|1026.67|1029.07|1026.67|1029.19|1026.79|1029.07|1026.67|0
1655897370000|2022-06-22 11:29:30|1029.19|1026.79|1028.69|1026.29|1029.19|1026.79|1028.69|1026.29|0
1655897380000|2022-06-22 11:29:40|1028.94|1026.54|1028.82|1026.42|1028.94|1026.54|1028.69|1026.29|0
1655897390000|2022-06-22 11:29:50|1028.57|1026.17|1028.44|1026.04|1028.69|1026.29|1028.44|1026.04|0
1655897400000|2022-06-22 11:30:00|1028.08|1025.68|1028.69|1026.29|1028.69|1026.29|1027.95|1025.55|0
1655897410000|2022-06-22 11:30:10|1028.94|1026.54|1029.68|1027.28|1029.68|1027.28|1028.94|1026.54|0
1655897420000|2022-06-22 11:30:20|1029.93|1027.53|1029.81|1027.41|1029.93|1027.53|1029.81|1027.41|0
1655897430000|2022-06-22 11:30:30|1029.56|1027.16|1028.82|1026.42|1029.56|1027.16|1028.82|1026.42|0
1655897440000|2022-06-22 11:30:40|1028.44|1026.04|1028.08|1025.68|1028.44|1026.04|1028.08|1025.68|0
1655897450000|2022-06-22 11:30:50|1028.19|1025.79|1028.19|1025.79|1028.19|1025.79|1028.08|1025.68|0
1655897460000|2022-06-22 11:31:00|1028.44|1026.04|1028.94|1026.54|1028.94|1026.54|1028.44|1026.04|0
1655897470000|2022-06-22 11:31:10|1029.93|1027.53|1029.56|1027.16|1029.93|1027.53|1029.56|1027.16|0
1655897480000|2022-06-22 11:31:20|1029.68|1027.28|1029.56|1027.16|1029.68|1027.28|1029.44|1027.04|0
1655897490000|2022-06-22 11:31:30|1028.44|1026.04|1028.32|1025.92|1028.44|1026.04|1028.32|1025.92|0
1655897500000|2022-06-22 11:31:40|1028.19|1025.79|1028.19|1025.79|1028.19|1025.79|1028.19|1025.79|0
1655897510000|2022-06-22 11:31:50|1027.7|1025.3|1027.7|1025.3|1027.95|1025.55|1027.7|1025.3|0
1655897520000|2022-06-22 11:32:00|1027.95|1025.55|1027.7|1025.3|1027.95|1025.55|1027.7|1025.3|0
1655897530000|2022-06-22 11:32:10|1027.83|1025.43|1027.7|1025.3|1027.95|1025.55|1027.7|1025.3|0
1655897540000|2022-06-22 11:32:20|1027.58|1025.18|1027.45|1025.05|1027.58|1025.18|1027.45|1025.05|0
1655897550000|2022-06-22 11:32:30|1027.58|1025.18|1027.7|1025.3|1027.7|1025.3|1027.58|1025.18|0
1655897560000|2022-06-22 11:32:40|1027.95|1025.55|1027.83|1025.43|1027.95|1025.55|1027.83|1025.43|0
1655897570000|2022-06-22 11:32:50|1027.95|1025.55|1027.95|1025.55|1027.95|1025.55|1027.95|1025.55|0
1655897580000|2022-06-22 11:33:00|1027.83|1025.43|1028.44|1026.04|1028.82|1026.42|1027.83|1025.43|0
1655897590000|2022-06-22 11:33:10|1028.69|1026.29|1028.69|1026.29|1028.69|1026.29|1028.57|1026.17|0
1655897610000|2022-06-22 11:33:30|1028.44|1026.04|1028.57|1026.17|1028.57|1026.17|1028.32|1025.92|0
1655897620000|2022-06-22 11:33:40|1028.44|1026.04|1028.69|1026.29|1028.69|1026.29|1028.44|1026.04|0
1655897630000|2022-06-22 11:33:50|1028.44|1026.04|1028.57|1026.17|1028.57|1026.17|1028.44|1026.04|0
1655897640000|2022-06-22 11:34:00|1028.19|1025.79|1028.32|1025.92|1028.32|1025.92|1027.95|1025.55|0
1655897650000|2022-06-22 11:34:10|1028.19|1025.79|1028.44|1026.04|1028.69|1026.29|1028.19|1025.79|0
1655897660000|2022-06-22 11:34:20|1028.69|1026.29|1028.32|1025.92|1028.69|1026.29|1028.32|1025.92|0
1655897670000|2022-06-22 11:34:30|1028.44|1026.04|1028.57|1026.17|1028.57|1026.17|1028.44|1026.04|0
1655897680000|2022-06-22 11:34:40|1028.69|1026.29|1028.44|1026.04|1028.69|1026.29|1028.44|1026.04|0
1655897690000|2022-06-22 11:34:50|1028.32|1025.92|1028.69|1026.29|1028.69|1026.29|1028.32|1025.92|0
1655897700000|2022-06-22 11:35:00|1028.57|1026.17|1028.57|1026.17|1028.57|1026.17|1028.32|1025.92|0
1655897710000|2022-06-22 11:35:10|1029.19|1026.79|1029.68|1027.28|1029.68|1027.28|1029.19|1026.79|0
1655897720000|2022-06-22 11:35:20|1029.93|1027.53|1029.93|1027.53|1029.93|1027.53|1029.68|1027.28|0
1655897730000|2022-06-22 11:35:30|1029.81|1027.41|1029.93|1027.53|1029.93|1027.53|1029.68|1027.28|0
1655897740000|2022-06-22 11:35:40|1029.68|1027.28|1029.68|1027.28|1029.68|1027.28|1029.68|1027.28|0
1655897760000|2022-06-22 11:36:00|1029.19|1026.79|1029.32|1026.92|1029.32|1026.92|1028.69|1026.29|0
1655897770000|2022-06-22 11:36:10|1029.93|1027.53|1029.93|1027.53|1030.18|1027.78|1029.93|1027.53|0
1655897780000|2022-06-22 11:36:20|1029.81|1027.41|1029.81|1027.41|1029.81|1027.41|1029.81|1027.41|0
1655897790000|2022-06-22 11:36:30|1029.93|1027.53|1030.18|1027.78|1030.18|1027.78|1029.68|1027.28|0
1655897800000|2022-06-22 11:36:40|1029.93|1027.53|1029.93|1027.53|1029.93|1027.53|1029.93|1027.53|0
1655897810000|2022-06-22 11:36:50|1030.68|1028.28|1030.92|1028.52|1030.92|1028.52|1030.68|1028.28|0
1655897820000|2022-06-22 11:37:00|1031.17|1028.77|1030.92|1028.52|1031.17|1028.77|1030.92|1028.52|0
1655897830000|2022-06-22 11:37:10|1030.68|1028.28|1030.92|1028.52|1030.92|1028.52|1030.68|1028.28|0
1655897840000|2022-06-22 11:37:20|1031.17|1028.77|1031.42|1029.02|1031.67|1029.27|1031.17|1028.77|0
1655897850000|2022-06-22 11:37:30|1030.92|1028.52|1030.68|1028.28|1030.92|1028.52|1030.68|1028.28|0
1655897860000|2022-06-22 11:37:40|1030.92|1028.52|1030.92|1028.52|1030.92|1028.52|1030.92|1028.52|0
1655897870000|2022-06-22 11:37:50|1030.68|1028.28|1030.68|1028.28|1030.68|1028.28|1030.68|1028.28|0
1655897880000|2022-06-22 11:38:00|1030.43|1028.03|1030.68|1028.28|1030.68|1028.28|1030.43|1028.03|0
1655897890000|2022-06-22 11:38:10|1030.43|1028.03|1030.43|1028.03|1030.43|1028.03|1030.43|1028.03|0
1655897910000|2022-06-22 11:38:30|1030.18|1027.78|1030.18|1027.78|1030.18|1027.78|1030.18|1027.78|0
1655897920000|2022-06-22 11:38:40|1030.43|1028.03|1030.43|1028.03|1030.43|1028.03|1030.43|1028.03|0
1655897930000|2022-06-22 11:38:50|1030.68|1028.28|1030.43|1028.03|1030.68|1028.28|1030.43|1028.03|0
1655897960000|2022-06-22 11:39:20|1030.18|1027.78|1030.68|1028.28|1030.68|1028.28|1030.18|1027.78|0
1655897970000|2022-06-22 11:39:30|1030.92|1028.52|1030.92|1028.52|1030.92|1028.52|1030.92|1028.52|0
1655897980000|2022-06-22 11:39:40|1030.81|1028.41|1030.92|1028.52|1030.92|1028.52|1030.68|1028.28|0
1655897990000|2022-06-22 11:39:50|1030.68|1028.28|1030.68|1028.28|1030.68|1028.28|1030.68|1028.28|0
1655898000000|2022-06-22 11:40:00|1030.81|1028.41|1030.92|1028.52|1030.92|1028.52|1030.81|1028.41|0
1655898010000|2022-06-22 11:40:10|1031.05|1028.65|1031.05|1028.65|1031.05|1028.65|1031.05|1028.65|0
1655898020000|2022-06-22 11:40:20|1031.17|1028.77|1031.17|1028.77|1031.17|1028.77|1031.17|1028.77|0
1655898030000|2022-06-22 11:40:30|1030.81|1028.41|1031.17|1028.77|1031.17|1028.77|1030.81|1028.41|0
1655898050000|2022-06-22 11:40:50|1031.42|1029.02|1031.42|1029.02|1031.67|1029.27|1031.42|1029.02|0
1655898060000|2022-06-22 11:41:00|1031.55|1029.15|1031.55|1029.15|1031.55|1029.15|1031.55|1029.15|0
1655898070000|2022-06-22 11:41:10|1031.42|1029.02|1031.17|1028.77|1031.42|1029.02|1031.17|1028.77|0
1655898080000|2022-06-22 11:41:20|1031.42|1029.02|1031.42|1029.02|1031.42|1029.02|1031.42|1029.02|0
1655898090000|2022-06-22 11:41:30|1031.67|1029.27|1030.92|1028.52|1031.67|1029.27|1030.92|1028.52|0
1655898100000|2022-06-22 11:41:40|1030.68|1028.28|1030.81|1028.41|1030.92|1028.52|1030.68|1028.28|0
1655898110000|2022-06-22 11:41:50|1030.92|1028.52|1030.68|1028.28|1030.92|1028.52|1030.43|1028.03|0
1655898120000|2022-06-22 11:42:00|1030.81|1028.41|1030.81|1028.41|1030.81|1028.41|1030.81|1028.41|0
1655898130000|2022-06-22 11:42:10|1030.92|1028.52|1030.92|1028.52|1030.92|1028.52|1030.81|1028.41|0
1655898140000|2022-06-22 11:42:20|1030.68|1028.28|1030.92|1028.52|1030.92|1028.52|1030.68|1028.28|0
1655898150000|2022-06-22 11:42:30|1031.17|1028.77|1030.92|1028.52|1031.17|1028.77|1030.92|1028.52|0
1655898160000|2022-06-22 11:42:40|1031.17|1028.77|1031.42|1029.02|1031.67|1029.27|1031.17|1028.77|0
1655898170000|2022-06-22 11:42:50|1031.3|1028.9|1031.42|1029.02|1031.42|1029.02|1031.3|1028.9|0
1655898180000|2022-06-22 11:43:00|1031.17|1028.77|1031.42|1029.02|1031.42|1029.02|1031.17|1028.77|0
1655898190000|2022-06-22 11:43:10|1031.17|1028.77|1031.3|1028.9|1031.42|1029.02|1031.17|1028.77|0
1655898200000|2022-06-22 11:43:20|1031.42|1029.02|1031.67|1029.27|1031.67|1029.27|1031.42|1029.02|0
1655898210000|2022-06-22 11:43:30|1031.42|1029.02|1031.67|1029.27|1031.67|1029.27|1031.42|1029.02|0
1655898220000|2022-06-22 11:43:40|1031.8|1029.4|1031.8|1029.4|1031.8|1029.4|1031.8|1029.4|0
1655898230000|2022-06-22 11:43:50|1031.67|1029.27|1031.8|1029.4|1031.8|1029.4|1031.67|1029.27|0
1655898240000|2022-06-22 11:44:00|1031.92|1029.52|1031.92|1029.52|1031.92|1029.52|1031.67|1029.27|0
1655898250000|2022-06-22 11:44:10|1031.8|1029.4|1031.8|1029.4|1031.92|1029.52|1031.8|1029.4|0
1655898260000|2022-06-22 11:44:20|1031.67|1029.27|1031.67|1029.27|1031.92|1029.52|1031.67|1029.27|0
1655898270000|2022-06-22 11:44:30|1031.92|1029.52|1031.92|1029.52|1032.16|1029.76|1031.92|1029.52|0
1655898280000|2022-06-22 11:44:40|1032.16|1029.76|1032.91|1030.51|1032.91|1030.51|1032.16|1029.76|0
1655898310000|2022-06-22 11:45:10|1032.79|1030.39|1032.66|1030.26|1032.79|1030.39|1032.66|1030.26|0
1655898320000|2022-06-22 11:45:20|1032.91|1030.51|1033.16|1030.76|1033.29|1030.89|1032.91|1030.51|0
1655898330000|2022-06-22 11:45:30|1033.41|1031.01|1033.41|1031.01|1033.65|1031.25|1033.41|1031.01|0
1655898350000|2022-06-22 11:45:50|1033.65|1031.25|1033.65|1031.25|1033.65|1031.25|1033.53|1031.13|0
1655898360000|2022-06-22 11:46:00|1033.9|1031.5|1033.9|1031.5|1034.15|1031.75|1033.9|1031.5|0
1655898370000|2022-06-22 11:46:10|1034.15|1031.75|1034.28|1031.88|1034.28|1031.88|1034.15|1031.75|0
1655898380000|2022-06-22 11:46:20|1034.15|1031.75|1034.15|1031.75|1034.28|1031.88|1034.15|1031.75|0
1655898390000|2022-06-22 11:46:30|1034.4|1032|1034.4|1032|1034.4|1032|1034.4|1032|0
1655898400000|2022-06-22 11:46:40|1034.53|1032.13|1034.4|1032|1034.65|1032.25|1034.4|1032|0
1655898410000|2022-06-22 11:46:50|1034.65|1032.25|1034.78|1032.38|1034.78|1032.38|1034.65|1032.25|0
1655898420000|2022-06-22 11:47:00|1034.9|1032.5|1034.9|1032.5|1034.9|1032.5|1034.65|1032.25|0
1655898430000|2022-06-22 11:47:10|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|0
1655898440000|2022-06-22 11:47:20|1034.78|1032.38|1034.78|1032.38|1034.78|1032.38|1034.65|1032.25|0
1655898450000|2022-06-22 11:47:30|1034.9|1032.5|1034.78|1032.38|1034.9|1032.5|1034.65|1032.25|0
1655898460000|2022-06-22 11:47:40|1034.65|1032.25|1034.78|1032.38|1034.78|1032.38|1034.65|1032.25|0
1655898470000|2022-06-22 11:47:50|1034.9|1032.5|1034.9|1032.5|1034.9|1032.5|1034.65|1032.25|0
1655898480000|2022-06-22 11:48:00|1035.02|1032.62|1035.14|1032.74|1035.14|1032.74|1035.02|1032.62|0
1655898490000|2022-06-22 11:48:10|1034.9|1032.5|1035.14|1032.74|1035.14|1032.74|1034.9|1032.5|0
1655898510000|2022-06-22 11:48:30|1035.27|1032.87|1035.14|1032.74|1035.27|1032.87|1034.9|1032.5|0
1655898530000|2022-06-22 11:48:50|1035.02|1032.62|1034.9|1032.5|1035.02|1032.62|1034.9|1032.5|0
1655898540000|2022-06-22 11:49:00|1035.14|1032.74|1035.14|1032.74|1035.14|1032.74|1034.9|1032.5|0
1655898550000|2022-06-22 11:49:10|1034.9|1032.5|1035.14|1032.74|1035.14|1032.74|1034.78|1032.38|0
1655898560000|2022-06-22 11:49:20|1034.9|1032.5|1035.39|1032.99|1035.39|1032.99|1034.9|1032.5|0
1655898570000|2022-06-22 11:49:30|1035.27|1032.87|1035.14|1032.74|1035.27|1032.87|1035.14|1032.74|0
1655898580000|2022-06-22 11:49:40|1034.78|1032.38|1034.89|1032.49|1034.89|1032.49|1034.78|1032.38|0
1655898590000|2022-06-22 11:49:50|1034.65|1032.25|1034.89|1032.49|1034.89|1032.49|1034.65|1032.25|0
1655898600000|2022-06-22 11:50:00|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|0
1655898610000|2022-06-22 11:50:10|1034.89|1032.49|1034.89|1032.49|1034.89|1032.49|1034.78|1032.38|0
1655898620000|2022-06-22 11:50:20|1035.14|1032.74|1035.14|1032.74|1035.14|1032.74|1035.14|1032.74|0
1655898630000|2022-06-22 11:50:30|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|0
1655898640000|2022-06-22 11:50:40|1034.89|1032.49|1034.65|1032.25|1034.89|1032.49|1034.65|1032.25|0
1655898650000|2022-06-22 11:50:50|1034.4|1032|1034.28|1031.88|1034.4|1032|1034.15|1031.75|0
1655898660000|2022-06-22 11:51:00|1034.4|1032|1034.4|1032|1034.4|1032|1034.4|1032|0
1655898670000|2022-06-22 11:51:10|1034.53|1032.13|1034.15|1031.75|1034.53|1032.13|1034.15|1031.75|0
1655898700000|2022-06-22 11:51:40|1034.28|1031.88|1034.28|1031.88|1034.28|1031.88|1034.28|1031.88|0
1655898710000|2022-06-22 11:51:50|1034.4|1032|1034.65|1032.25|1034.65|1032.25|1034.4|1032|0
1655898720000|2022-06-22 11:52:00|1034.89|1032.49|1034.89|1032.49|1035.39|1032.99|1034.89|1032.49|0
1655898730000|2022-06-22 11:52:10|1035.02|1032.62|1035.02|1032.62|1035.14|1032.74|1035.02|1032.62|0
1655898740000|2022-06-22 11:52:20|1035.14|1032.74|1034.89|1032.49|1035.14|1032.74|1034.89|1032.49|0
1655898750000|2022-06-22 11:52:30|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|0
1655898770000|2022-06-22 11:52:50|1034.53|1032.13|1034.65|1032.25|1034.65|1032.25|1034.4|1032|0
1655898790000|2022-06-22 11:53:10|1034.4|1032|1034.4|1032|1034.4|1032|1034.4|1032|0
1655898800000|2022-06-22 11:53:20|1034.53|1032.13|1034.78|1032.38|1034.78|1032.38|1034.53|1032.13|0
1655898810000|2022-06-22 11:53:30|1034.15|1031.75|1034.28|1031.88|1034.28|1031.88|1034.15|1031.75|0
1655898820000|2022-06-22 11:53:40|1034.15|1031.75|1034.15|1031.75|1034.15|1031.75|1034.15|1031.75|0
1655898830000|2022-06-22 11:53:50|1034.4|1032|1034.28|1031.88|1034.4|1032|1034.28|1031.88|0
1655898840000|2022-06-22 11:54:00|1034.15|1031.75|1034.4|1032|1034.4|1032|1034.15|1031.75|0
1655898850000|2022-06-22 11:54:10|1034.15|1031.75|1034.15|1031.75|1034.15|1031.75|1034.15|1031.75|0
1655898860000|2022-06-22 11:54:20|1033.9|1031.5|1033.9|1031.5|1033.9|1031.5|1033.9|1031.5|0
1655898870000|2022-06-22 11:54:30|1034.15|1031.75|1034.65|1032.25|1034.65|1032.25|1034.15|1031.75|0
1655898880000|2022-06-22 11:54:40|1034.4|1032|1034.65|1032.25|1034.65|1032.25|1034.4|1032|0
1655898890000|2022-06-22 11:54:50|1034.4|1032|1034.4|1032|1034.4|1032|1034.28|1031.88|0
1655898900000|2022-06-22 11:55:00|1034.53|1032.13|1034.4|1032|1034.53|1032.13|1034.4|1032|0
1655898910000|2022-06-22 11:55:10|1034.28|1031.88|1034.65|1032.25|1034.65|1032.25|1034.15|1031.75|0
1655898920000|2022-06-22 11:55:20|1034.78|1032.38|1034.78|1032.38|1034.78|1032.38|1034.78|1032.38|0
1655898930000|2022-06-22 11:55:30|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|0
1655898950000|2022-06-22 11:55:50|1034.53|1032.13|1034.4|1032|1034.53|1032.13|1034.4|1032|0
1655898960000|2022-06-22 11:56:00|1034.53|1032.13|1034.53|1032.13|1034.53|1032.13|1034.4|1032|0
1655898970000|2022-06-22 11:56:10|1034.65|1032.25|1034.4|1032|1034.65|1032.25|1034.4|1032|0
1655898990000|2022-06-22 11:56:30|1034.65|1032.25|1034.89|1032.49|1034.89|1032.49|1034.65|1032.25|0
1655899000000|2022-06-22 11:56:40|1034.65|1032.25|1034.65|1032.25|1034.65|1032.25|1034.53|1032.13|0
1655899010000|2022-06-22 11:56:50|1034.4|1032|1033.9|1031.5|1034.4|1032|1033.9|1031.5|0
1655899020000|2022-06-22 11:57:00|1034.53|1032.13|1034.4|1032|1034.65|1032.25|1034.4|1032|0
1655899030000|2022-06-22 11:57:10|1034.28|1031.88|1034.28|1031.88|1034.28|1031.88|1033.9|1031.5|0
1655899040000|2022-06-22 11:57:20|1034.15|1031.75|1034.4|1032|1034.4|1032|1034.15|1031.75|0
1655899050000|2022-06-22 11:57:30|1034.28|1031.88|1034.4|1032|1034.4|1032|1034.28|1031.88|0
1655899060000|2022-06-22 11:57:40|1034.53|1032.13|1034.89|1032.49|1034.89|1032.49|1034.53|1032.13|0
1655899070000|2022-06-22 11:57:50|1034.65|1032.25|1034.89|1032.49|1035.02|1032.62|1034.65|1032.25|0
1655899080000|2022-06-22 11:58:00|1034.53|1032.13|1034.89|1032.49|1035.14|1032.74|1034.53|1032.13|0
1655899090000|2022-06-22 11:58:10|1034.65|1032.25|1034.78|1032.38|1034.78|1032.38|1034.65|1032.25|0
1655899100000|2022-06-22 11:58:20|1034.89|1032.49|1034.89|1032.49|1034.89|1032.49|1034.89|1032.49|0
1655899110000|2022-06-22 11:58:30|1035.14|1032.74|1035.14|1032.74|1035.14|1032.74|1035.14|1032.74|0
1655899120000|2022-06-22 11:58:40|1035.39|1032.99|1035.14|1032.74|1035.39|1032.99|1035.14|1032.74|0
1655899130000|2022-06-22 11:58:50|1035.39|1032.99|1035.77|1033.37|1035.77|1033.37|1035.39|1032.99|0
1655899140000|2022-06-22 11:59:00|1035.89|1033.49|1035.64|1033.24|1035.89|1033.49|1035.64|1033.24|0
1655899150000|2022-06-22 11:59:10|1035.89|1033.49|1035.64|1033.24|1035.89|1033.49|1035.39|1032.99|0
1655899160000|2022-06-22 11:59:20|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|1035.89|1033.49|0
1655899170000|2022-06-22 11:59:30|1035.64|1033.24|1036.26|1033.86|1036.26|1033.86|1035.64|1033.24|0
1655899180000|2022-06-22 11:59:40|1036.38|1033.98|1036.63|1034.23|1036.63|1034.23|1036.38|1033.98|0
1655899190000|2022-06-22 11:59:50|1036.88|1034.48|1036.63|1034.23|1036.88|1034.48|1036.63|1034.23|0
1655899200000|2022-06-22 12:00:00|1036.88|1034.48|1037.38|1034.98|1037.63|1035.23|1036.88|1034.48|0
1655899210000|2022-06-22 12:00:10|1037.87|1035.47|1037.87|1035.47|1037.87|1035.47|1037.87|1035.47|0
1655899230000|2022-06-22 12:00:30|1037.75|1035.35|1037.87|1035.47|1037.87|1035.47|1037.75|1035.35|0
1655899240000|2022-06-22 12:00:40|1037.63|1035.23|1037.63|1035.23|1037.63|1035.23|1037.38|1034.98|0
1655899250000|2022-06-22 12:00:50|1037.38|1034.98|1037.87|1035.47|1037.87|1035.47|1037.38|1034.98|0
1655899260000|2022-06-22 12:01:00|1038.37|1035.97|1038.62|1036.22|1038.62|1036.22|1038.37|1035.97|0
1655899270000|2022-06-22 12:01:10|1038.37|1035.97|1038.37|1035.97|1038.62|1036.22|1038.37|1035.97|0
1655899280000|2022-06-22 12:01:20|1038.12|1035.72|1037.87|1035.47|1038.12|1035.72|1037.75|1035.35|0
1655899290000|2022-06-22 12:01:30|1037.75|1035.35|1037.13|1034.73|1037.75|1035.35|1037.13|1034.73|0
1655899300000|2022-06-22 12:01:40|1037.38|1034.98|1036.88|1034.48|1037.38|1034.98|1036.88|1034.48|0
1655899310000|2022-06-22 12:01:50|1036.76|1034.36|1036.38|1033.98|1036.76|1034.36|1036.38|1033.98|0
1655899320000|2022-06-22 12:02:00|1036.14|1033.74|1036.14|1033.74|1036.38|1033.98|1036.14|1033.74|0
1655899330000|2022-06-22 12:02:10|1036.38|1033.98|1036.63|1034.23|1036.63|1034.23|1036.38|1033.98|0
1655899350000|2022-06-22 12:02:30|1036.38|1033.98|1036.14|1033.74|1036.38|1033.98|1036.14|1033.74|0
1655899360000|2022-06-22 12:02:40|1035.89|1033.49|1035.14|1032.74|1035.89|1033.49|1035.14|1032.74|0
1655899370000|2022-06-22 12:02:50|1034.89|1032.49|1035.14|1032.74|1035.14|1032.74|1034.4|1032|0
1655899380000|2022-06-22 12:03:00|1035.02|1032.62|1035.14|1032.74|1035.14|1032.74|1034.89|1032.49|0
1655899390000|2022-06-22 12:03:10|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|0
1655899400000|2022-06-22 12:03:20|1035.27|1032.87|1035.89|1033.49|1035.89|1033.49|1035.27|1032.87|0
1655899410000|2022-06-22 12:03:30|1036.14|1033.74|1035.89|1033.49|1036.14|1033.74|1035.64|1033.24|0
1655899420000|2022-06-22 12:03:40|1036.02|1033.62|1036.38|1033.98|1036.63|1034.23|1036.02|1033.62|0
1655899430000|2022-06-22 12:03:50|1036.63|1034.23|1036.63|1034.23|1036.63|1034.23|1036.38|1033.98|0
1655899440000|2022-06-22 12:04:00|1036.76|1034.36|1036.63|1034.23|1036.76|1034.36|1036.63|1034.23|0
1655899450000|2022-06-22 12:04:10|1036.76|1034.36|1036.63|1034.23|1036.76|1034.36|1036.63|1034.23|0
1655899460000|2022-06-22 12:04:20|1036.88|1034.48|1036.88|1034.48|1036.88|1034.48|1036.63|1034.23|0
1655899480000|2022-06-22 12:04:40|1037.01|1034.61|1037.38|1034.98|1037.38|1034.98|1036.88|1034.48|0
1655899490000|2022-06-22 12:04:50|1037.63|1035.23|1037.63|1035.23|1037.63|1035.23|1037.63|1035.23|0
1655899500000|2022-06-22 12:05:00|1037.51|1035.11|1037.38|1034.98|1037.51|1035.11|1037.38|1034.98|0
1655899510000|2022-06-22 12:05:10|1037.63|1035.23|1038.12|1035.72|1038.12|1035.72|1037.63|1035.23|0
1655899520000|2022-06-22 12:05:20|1038.25|1035.85|1038.25|1035.85|1038.25|1035.85|1038.25|1035.85|0
1655899530000|2022-06-22 12:05:30|1038.37|1035.97|1037.87|1035.47|1038.37|1035.97|1037.87|1035.47|0
1655899540000|2022-06-22 12:05:40|1038.12|1035.72|1037.87|1035.47|1038.12|1035.72|1037.87|1035.47|0
1655899550000|2022-06-22 12:05:50|1037.63|1035.23|1037.63|1035.23|1037.75|1035.35|1037.63|1035.23|0
1655899560000|2022-06-22 12:06:00|1037.38|1034.98|1037.38|1034.98|1037.63|1035.23|1037.26|1034.86|0
1655899570000|2022-06-22 12:06:10|1036.88|1034.48|1037.13|1034.73|1037.13|1034.73|1036.88|1034.48|0
1655899580000|2022-06-22 12:06:20|1037.01|1034.61|1037.63|1035.23|1037.63|1035.23|1037.01|1034.61|0
1655899590000|2022-06-22 12:06:30|1037.38|1034.98|1037.63|1035.23|1037.63|1035.23|1037.38|1034.98|0
1655899600000|2022-06-22 12:06:40|1037.75|1035.35|1037.63|1035.23|1037.75|1035.35|1037.38|1034.98|0
1655899610000|2022-06-22 12:06:50|1037.87|1035.47|1038.37|1035.97|1038.37|1035.97|1037.87|1035.47|0
1655899620000|2022-06-22 12:07:00|1038.62|1036.22|1038.87|1036.47|1038.87|1036.47|1038.25|1035.85|0
1655899630000|2022-06-22 12:07:10|1039.11|1036.71|1039.36|1036.96|1039.36|1036.96|1039.11|1036.71|0
1655899640000|2022-06-22 12:07:20|1039.11|1036.71|1038.87|1036.47|1039.11|1036.71|1038.87|1036.47|0
1655899650000|2022-06-22 12:07:30|1039.11|1036.71|1039.36|1036.96|1039.36|1036.96|1039.11|1036.71|0
1655899660000|2022-06-22 12:07:40|1039.61|1037.21|1039.61|1037.21|1039.61|1037.21|1039.61|1037.21|0
1655899670000|2022-06-22 12:07:50|1039.36|1036.96|1039.61|1037.21|1039.61|1037.21|1039.36|1036.96|0
1655899690000|2022-06-22 12:08:10|1039.36|1036.96|1039.11|1036.71|1039.36|1036.96|1039.11|1036.71|0
1655899700000|2022-06-22 12:08:20|1038.87|1036.47|1038.37|1035.97|1038.87|1036.47|1038.37|1035.97|0
1655899720000|2022-06-22 12:08:40|1038.62|1036.22|1038.62|1036.22|1038.62|1036.22|1038.37|1035.97|0
1655899730000|2022-06-22 12:08:50|1038.87|1036.47|1039.11|1036.71|1039.11|1036.71|1038.87|1036.47|0
1655899740000|2022-06-22 12:09:00|1038.87|1036.47|1038.87|1036.47|1038.87|1036.47|1038.87|1036.47|0
1655899760000|2022-06-22 12:09:20|1038.62|1036.22|1038.62|1036.22|1038.75|1036.35|1038.62|1036.22|0
1655899780000|2022-06-22 12:09:40|1038.87|1036.47|1039.11|1036.71|1039.11|1036.71|1038.62|1036.22|0
1655899790000|2022-06-22 12:09:50|1038.87|1036.47|1038.62|1036.22|1039|1036.6|1038.5|1036.1|0
1655899800000|2022-06-22 12:10:00|1038.87|1036.47|1039.11|1036.71|1039.11|1036.71|1038.87|1036.47|0
1655899810000|2022-06-22 12:10:10|1039|1036.6|1039.11|1036.71|1039.11|1036.71|1038.87|1036.47|0
1655899820000|2022-06-22 12:10:20|1039.24|1036.84|1039.11|1036.71|1039.36|1036.96|1039.11|1036.71|0
1655899830000|2022-06-22 12:10:30|1039|1036.6|1038.62|1036.22|1039|1036.6|1038.62|1036.22|0
1655899840000|2022-06-22 12:10:40|1038.37|1035.97|1038.37|1035.97|1038.37|1035.97|1038.25|1035.85|0
1655899850000|2022-06-22 12:10:50|1038.62|1036.22|1038.87|1036.47|1038.87|1036.47|1038.62|1036.22|0
1655899860000|2022-06-22 12:11:00|1038.62|1036.22|1038.62|1036.22|1038.62|1036.22|1038.5|1036.1|0
1655899870000|2022-06-22 12:11:10|1038.37|1035.97|1038.12|1035.72|1038.62|1036.22|1038.12|1035.72|0
1655899880000|2022-06-22 12:11:20|1037.87|1035.47|1038.12|1035.72|1038.12|1035.72|1037.87|1035.47|0
1655899890000|2022-06-22 12:11:30|1038.25|1035.85|1038.62|1036.22|1038.62|1036.22|1038.25|1035.85|0
1655899900000|2022-06-22 12:11:40|1038.37|1035.97|1038.62|1036.22|1038.62|1036.22|1038.37|1035.97|0
1655899910000|2022-06-22 12:11:50|1038.5|1036.1|1038.37|1035.97|1038.62|1036.22|1038.37|1035.97|0
1655899920000|2022-06-22 12:12:00|1038.12|1035.72|1037.87|1035.47|1038.12|1035.72|1037.87|1035.47|0
1655899930000|2022-06-22 12:12:10|1037.62|1035.22|1037.62|1035.22|1037.87|1035.47|1037.62|1035.22|0
1655899940000|2022-06-22 12:12:20|1037.38|1034.98|1037.62|1035.22|1037.62|1035.22|1037.38|1034.98|0
1655899950000|2022-06-22 12:12:30|1037.38|1034.98|1037.62|1035.22|1037.62|1035.22|1037.38|1034.98|0
1655899960000|2022-06-22 12:12:40|1038.12|1035.72|1038.12|1035.72|1038.12|1035.72|1038.12|1035.72|0
1655899970000|2022-06-22 12:12:50|1037.87|1035.47|1037.38|1034.98|1037.87|1035.47|1036.88|1034.48|0
1655899980000|2022-06-22 12:13:00|1037.13|1034.73|1036.88|1034.48|1037.13|1034.73|1036.88|1034.48|0
1655899990000|2022-06-22 12:13:10|1037.13|1034.73|1037.62|1035.22|1037.62|1035.22|1037.13|1034.73|0
1655900000000|2022-06-22 12:13:20|1037.87|1035.47|1038|1035.6|1038|1035.6|1037.87|1035.47|0
1655900010000|2022-06-22 12:13:30|1038.12|1035.72|1038.37|1035.97|1038.37|1035.97|1037.87|1035.47|0
1655900020000|2022-06-22 12:13:40|1038.5|1036.1|1038.37|1035.97|1038.5|1036.1|1038.37|1035.97|0
1655900030000|2022-06-22 12:13:50|1037.87|1035.47|1038.12|1035.72|1038.12|1035.72|1037.87|1035.47|0
1655900040000|2022-06-22 12:14:00|1038.37|1035.97|1038.37|1035.97|1038.37|1035.97|1038.37|1035.97|0
1655900050000|2022-06-22 12:14:10|1038.5|1036.1|1037.87|1035.47|1038.5|1036.1|1037.87|1035.47|0
1655900060000|2022-06-22 12:14:20|1038.12|1035.72|1038.12|1035.72|1038.62|1036.22|1038.12|1035.72|0
1655900070000|2022-06-22 12:14:30|1037.87|1035.47|1038.25|1035.85|1038.25|1035.85|1037.87|1035.47|0
1655900080000|2022-06-22 12:14:40|1038.37|1035.97|1038.12|1035.72|1038.37|1035.97|1037.87|1035.47|0
1655900090000|2022-06-22 12:14:50|1038.37|1035.97|1038.62|1036.22|1038.62|1036.22|1038.12|1035.72|0
1655900100000|2022-06-22 12:15:00|1038.87|1036.47|1039|1036.6|1039|1036.6|1038.87|1036.47|0
1655900110000|2022-06-22 12:15:10|1039.11|1036.71|1038.62|1036.22|1039.11|1036.71|1038.62|1036.22|0
1655900120000|2022-06-22 12:15:20|1038.87|1036.47|1038.87|1036.47|1038.87|1036.47|1038.87|1036.47|0
1655900130000|2022-06-22 12:15:30|1038.62|1036.22|1038.87|1036.47|1038.87|1036.47|1038.62|1036.22|0
1655900140000|2022-06-22 12:15:40|1038.62|1036.22|1038.12|1035.72|1038.62|1036.22|1038.12|1035.72|0
1655900150000|2022-06-22 12:15:50|1038.37|1035.97|1038.12|1035.72|1038.37|1035.97|1038.12|1035.72|0
1655900160000|2022-06-22 12:16:00|1038.37|1035.97|1039.11|1036.71|1039.36|1036.96|1038.37|1035.97|0
1655900170000|2022-06-22 12:16:10|1039.36|1036.96|1039.24|1036.84|1039.36|1036.96|1039.24|1036.84|0
1655900180000|2022-06-22 12:16:20|1038.62|1036.22|1038.37|1035.97|1038.62|1036.22|1038.37|1035.97|0
1655900190000|2022-06-22 12:16:30|1038.12|1035.72|1038.37|1035.97|1038.37|1035.97|1038.12|1035.72|0
1655900200000|2022-06-22 12:16:40|1038.62|1036.22|1038.37|1035.97|1038.62|1036.22|1038.37|1035.97|0
1655900210000|2022-06-22 12:16:50|1038.25|1035.85|1038.25|1035.85|1038.25|1035.85|1038.25|1035.85|0
1655900220000|2022-06-22 12:17:00|1038.12|1035.72|1037.87|1035.47|1038.12|1035.72|1037.87|1035.47|0
1655900230000|2022-06-22 12:17:10|1038|1035.6|1038.12|1035.72|1038.12|1035.72|1038|1035.6|0
1655900240000|2022-06-22 12:17:20|1038.62|1036.22|1039.11|1036.71|1039.11|1036.71|1038.62|1036.22|0
1655900250000|2022-06-22 12:17:30|1039.36|1036.96|1040.36|1037.96|1040.36|1037.96|1039.36|1036.96|0
1655900260000|2022-06-22 12:17:40|1040.24|1037.84|1040.6|1038.2|1040.85|1038.45|1040.24|1037.84|0
1655900270000|2022-06-22 12:17:50|1040.85|1038.45|1041.35|1038.95|1041.35|1038.95|1040.85|1038.45|0
1655900280000|2022-06-22 12:18:00|1041.6|1039.2|1041.85|1039.45|1041.85|1039.45|1041.6|1039.2|0
1655900290000|2022-06-22 12:18:10|1042.34|1039.94|1042.84|1040.44|1042.84|1040.44|1042.09|1039.69|0
1655900300000|2022-06-22 12:18:20|1042.34|1039.94|1042.59|1040.19|1042.72|1040.32|1042.34|1039.94|0
1655900310000|2022-06-22 12:18:30|1042.84|1040.44|1042.34|1039.94|1042.84|1040.44|1042.34|1039.94|0
1655900320000|2022-06-22 12:18:40|1042.59|1040.19|1042.84|1040.44|1042.84|1040.44|1042.59|1040.19|0
1655900330000|2022-06-22 12:18:50|1043.09|1040.69|1042.84|1040.44|1043.09|1040.69|1042.59|1040.19|0
1655900340000|2022-06-22 12:19:00|1042.59|1040.19|1042.59|1040.19|1042.59|1040.19|1042.59|1040.19|0
1655900350000|2022-06-22 12:19:10|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|1042.59|1040.19|0
1655900360000|2022-06-22 12:19:20|1042.97|1040.57|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655900370000|2022-06-22 12:19:30|1042.59|1040.19|1043.09|1040.69|1043.09|1040.69|1042.59|1040.19|0
1655900380000|2022-06-22 12:19:40|1043.22|1040.82|1042.59|1040.19|1043.22|1040.82|1042.59|1040.19|0
1655900390000|2022-06-22 12:19:50|1042.34|1039.94|1042.59|1040.19|1042.59|1040.19|1042.34|1039.94|0
1655900400000|2022-06-22 12:20:00|1043.09|1040.69|1042.34|1039.94|1043.09|1040.69|1042.34|1039.94|0
1655900410000|2022-06-22 12:20:10|1042.59|1040.19|1043.58|1041.18|1043.58|1041.18|1042.59|1040.19|0
1655900420000|2022-06-22 12:20:20|1043.71|1041.31|1043.34|1040.94|1043.71|1041.31|1043.34|1040.94|0
1655900430000|2022-06-22 12:20:30|1043.09|1040.69|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655900440000|2022-06-22 12:20:40|1043.09|1040.69|1042.59|1040.19|1043.09|1040.69|1042.59|1040.19|0
1655900450000|2022-06-22 12:20:50|1042.72|1040.32|1042.59|1040.19|1043.09|1040.69|1042.59|1040.19|0
1655900460000|2022-06-22 12:21:00|1042.84|1040.44|1042.59|1040.19|1042.84|1040.44|1042.34|1039.94|0
1655900470000|2022-06-22 12:21:10|1043.09|1040.69|1042.59|1040.19|1043.09|1040.69|1042.59|1040.19|0
1655900490000|2022-06-22 12:21:30|1042.47|1040.07|1042.59|1040.19|1042.59|1040.19|1042.34|1039.94|0
1655900500000|2022-06-22 12:21:40|1043.09|1040.69|1043.09|1040.69|1043.09|1040.69|1043.09|1040.69|0
1655900510000|2022-06-22 12:21:50|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|0
1655900520000|2022-06-22 12:22:00|1042.59|1040.19|1042.34|1039.94|1042.59|1040.19|1042.34|1039.94|0
1655900530000|2022-06-22 12:22:10|1042.09|1039.69|1042.34|1039.94|1042.34|1039.94|1042.09|1039.69|0
1655900540000|2022-06-22 12:22:20|1042.09|1039.69|1042.09|1039.69|1042.22|1039.82|1041.85|1039.45|0
1655900550000|2022-06-22 12:22:30|1042.34|1039.94|1042.22|1039.82|1042.34|1039.94|1042.22|1039.82|0
1655900560000|2022-06-22 12:22:40|1042.09|1039.69|1042.34|1039.94|1042.34|1039.94|1042.09|1039.69|0
1655900570000|2022-06-22 12:22:50|1042.59|1040.19|1042.59|1040.19|1042.84|1040.44|1042.59|1040.19|0
1655900580000|2022-06-22 12:23:00|1042.34|1039.94|1042.34|1039.94|1042.34|1039.94|1042.09|1039.69|0
1655900590000|2022-06-22 12:23:10|1042.59|1040.19|1042.59|1040.19|1042.59|1040.19|1042.59|1040.19|0
1655900600000|2022-06-22 12:23:20|1042.09|1039.69|1042.59|1040.19|1042.59|1040.19|1042.09|1039.69|0
1655900610000|2022-06-22 12:23:30|1043.09|1040.69|1042.59|1040.19|1043.09|1040.69|1042.59|1040.19|0
1655900620000|2022-06-22 12:23:40|1042.72|1040.32|1042.59|1040.19|1042.84|1040.44|1042.59|1040.19|0
1655900640000|2022-06-22 12:24:00|1042.84|1040.44|1043.09|1040.69|1043.09|1040.69|1042.84|1040.44|0
1655900650000|2022-06-22 12:24:10|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|0
1655900660000|2022-06-22 12:24:20|1042.59|1040.19|1042.59|1040.19|1042.59|1040.19|1042.59|1040.19|0
1655900670000|2022-06-22 12:24:30|1042.84|1040.44|1042.59|1040.19|1042.84|1040.44|1042.59|1040.19|0
1655900680000|2022-06-22 12:24:40|1042.84|1040.44|1042.34|1039.94|1042.84|1040.44|1042.34|1039.94|0
1655900690000|2022-06-22 12:24:50|1042.09|1039.69|1042.09|1039.69|1042.09|1039.69|1042.09|1039.69|0
1655900700000|2022-06-22 12:25:00|1041.85|1039.45|1041.73|1039.33|1042.09|1039.69|1041.73|1039.33|0
1655900710000|2022-06-22 12:25:10|1041.85|1039.45|1042.09|1039.69|1042.09|1039.69|1041.85|1039.45|0
1655900720000|2022-06-22 12:25:20|1041.85|1039.45|1042.09|1039.69|1042.09|1039.69|1041.85|1039.45|0
1655900730000|2022-06-22 12:25:30|1041.85|1039.45|1041.1|1038.7|1041.85|1039.45|1041.1|1038.7|0
1655900740000|2022-06-22 12:25:40|1041.35|1038.95|1041.48|1039.08|1041.6|1039.2|1041.35|1038.95|0
1655900750000|2022-06-22 12:25:50|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|0
1655900760000|2022-06-22 12:26:00|1041.1|1038.7|1041.6|1039.2|1041.6|1039.2|1041.1|1038.7|0
1655900770000|2022-06-22 12:26:10|1041.35|1038.95|1041.48|1039.08|1041.6|1039.2|1041.35|1038.95|0
1655900780000|2022-06-22 12:26:20|1041.6|1039.2|1041.85|1039.45|1041.85|1039.45|1041.6|1039.2|0
1655900790000|2022-06-22 12:26:30|1041.97|1039.57|1041.85|1039.45|1041.97|1039.57|1041.85|1039.45|0
1655900800000|2022-06-22 12:26:40|1041.1|1038.7|1041.1|1038.7|1041.1|1038.7|1041.1|1038.7|0
1655900810000|2022-06-22 12:26:50|1041.23|1038.83|1040.85|1038.45|1041.23|1038.83|1040.85|1038.45|0
1655900820000|2022-06-22 12:27:00|1040.6|1038.2|1040.36|1037.96|1040.6|1038.2|1040.24|1037.84|0
1655900830000|2022-06-22 12:27:10|1040.11|1037.71|1040.11|1037.71|1040.11|1037.71|1040.11|1037.71|0
1655900840000|2022-06-22 12:27:20|1040.36|1037.96|1040.6|1038.2|1040.6|1038.2|1040.36|1037.96|0
1655900850000|2022-06-22 12:27:30|1041.1|1038.7|1041.1|1038.7|1041.1|1038.7|1041.1|1038.7|0
1655900860000|2022-06-22 12:27:40|1041.35|1038.95|1041.6|1039.2|1041.6|1039.2|1041.35|1038.95|0
1655900870000|2022-06-22 12:27:50|1041.85|1039.45|1041.85|1039.45|1041.85|1039.45|1041.85|1039.45|0
1655900880000|2022-06-22 12:28:00|1042.09|1039.69|1042.34|1039.94|1042.34|1039.94|1041.85|1039.45|0
1655900890000|2022-06-22 12:28:10|1042.09|1039.69|1041.35|1038.95|1042.09|1039.69|1041.35|1038.95|0
1655900900000|2022-06-22 12:28:20|1041.23|1038.83|1041.1|1038.7|1041.23|1038.83|1041.1|1038.7|0
1655900910000|2022-06-22 12:28:30|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|0
1655900920000|2022-06-22 12:28:40|1041.48|1039.08|1042.34|1039.94|1042.34|1039.94|1041.48|1039.08|0
1655900930000|2022-06-22 12:28:50|1042.09|1039.69|1041.85|1039.45|1042.09|1039.69|1041.6|1039.2|0
1655900940000|2022-06-22 12:29:00|1042.09|1039.69|1041.1|1038.7|1042.09|1039.69|1041.1|1038.7|0
1655900950000|2022-06-22 12:29:10|1041.35|1038.95|1041.48|1039.08|1041.73|1039.33|1041.35|1038.95|0
1655900960000|2022-06-22 12:29:20|1041.35|1038.95|1041.6|1039.2|1041.6|1039.2|1041.35|1038.95|0
1655900970000|2022-06-22 12:29:30|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|1041.23|1038.83|0
1655900980000|2022-06-22 12:29:40|1041.6|1039.2|1041.6|1039.2|1041.73|1039.33|1041.6|1039.2|0
1655900990000|2022-06-22 12:29:50|1041.85|1039.45|1041.73|1039.33|1041.85|1039.45|1041.6|1039.2|0
1655901000000|2022-06-22 12:30:00|1041.85|1039.45|1042.09|1039.69|1042.09|1039.69|1041.35|1038.95|0
1655901010000|2022-06-22 12:30:10|1042.59|1040.19|1043.46|1041.06|1043.46|1041.06|1042.59|1040.19|0
1655901020000|2022-06-22 12:30:20|1043.58|1041.18|1043.58|1041.18|1043.58|1041.18|1043.34|1040.94|0
1655901030000|2022-06-22 12:30:30|1044.08|1041.68|1044.08|1041.68|1044.08|1041.68|1043.83|1041.43|0
1655901040000|2022-06-22 12:30:40|1044.33|1041.93|1044.21|1041.81|1044.33|1041.93|1044.08|1041.68|0
1655901050000|2022-06-22 12:30:50|1043.83|1041.43|1043.46|1041.06|1043.83|1041.43|1043.34|1040.94|0
1655901060000|2022-06-22 12:31:00|1043.34|1040.94|1043.58|1041.18|1043.58|1041.18|1043.34|1040.94|0
1655901070000|2022-06-22 12:31:10|1043.83|1041.43|1043.34|1040.94|1043.83|1041.43|1043.34|1040.94|0
1655901080000|2022-06-22 12:31:20|1043.09|1040.69|1043.34|1040.94|1043.46|1041.06|1043.09|1040.69|0
1655901090000|2022-06-22 12:31:30|1043.09|1040.69|1043.46|1041.06|1043.46|1041.06|1043.09|1040.69|0
1655901100000|2022-06-22 12:31:40|1043.58|1041.18|1043.83|1041.43|1043.83|1041.43|1043.58|1041.18|0
1655901110000|2022-06-22 12:31:50|1043.96|1041.56|1045.07|1042.67|1045.07|1042.67|1043.96|1041.56|0
1655901120000|2022-06-22 12:32:00|1045.32|1042.92|1045.7|1043.3|1045.7|1043.3|1045.32|1042.92|0
1655901130000|2022-06-22 12:32:10|1045.82|1043.42|1046.32|1043.92|1046.32|1043.92|1045.82|1043.42|0
1655901140000|2022-06-22 12:32:20|1046.81|1044.41|1046.56|1044.16|1046.81|1044.41|1046.56|1044.16|0
1655901150000|2022-06-22 12:32:30|1046.81|1044.41|1046.81|1044.41|1046.81|1044.41|1046.81|1044.41|0
1655901160000|2022-06-22 12:32:40|1046.94|1044.54|1046.81|1044.41|1046.94|1044.54|1046.81|1044.41|0
1655901170000|2022-06-22 12:32:50|1046.69|1044.29|1045.82|1043.42|1046.69|1044.29|1045.82|1043.42|0
1655901180000|2022-06-22 12:33:00|1045.95|1043.55|1045.82|1043.42|1046.07|1043.67|1045.57|1043.17|0
1655901190000|2022-06-22 12:33:10|1045.57|1043.17|1046.56|1044.16|1046.56|1044.16|1045.57|1043.17|0
1655901200000|2022-06-22 12:33:20|1046.32|1043.92|1045.82|1043.42|1046.32|1043.92|1045.82|1043.42|0
1655901210000|2022-06-22 12:33:30|1045.57|1043.17|1044.83|1042.43|1045.57|1043.17|1044.83|1042.43|0
1655901220000|2022-06-22 12:33:40|1044.58|1042.18|1044.58|1042.18|1044.83|1042.43|1044.58|1042.18|0
1655901230000|2022-06-22 12:33:50|1044.33|1041.93|1044.33|1041.93|1044.46|1042.06|1044.33|1041.93|0
1655901240000|2022-06-22 12:34:00|1044.46|1042.06|1044.33|1041.93|1044.58|1042.18|1044.33|1041.93|0
1655901250000|2022-06-22 12:34:10|1044.58|1042.18|1044.71|1042.31|1044.71|1042.31|1044.58|1042.18|0
1655901260000|2022-06-22 12:34:20|1044.83|1042.43|1044.58|1042.18|1044.83|1042.43|1044.58|1042.18|0
1655901270000|2022-06-22 12:34:30|1044.33|1041.93|1044.08|1041.68|1044.33|1041.93|1044.08|1041.68|0
1655901280000|2022-06-22 12:34:40|1044.33|1041.93|1044.33|1041.93|1044.33|1041.93|1044.21|1041.81|0
1655901290000|2022-06-22 12:34:50|1044.58|1042.18|1045.32|1042.92|1045.57|1043.17|1044.58|1042.18|0
1655901300000|2022-06-22 12:35:00|1045.45|1043.05|1045.32|1042.92|1045.82|1043.42|1045.32|1042.92|0
1655901310000|2022-06-22 12:35:10|1045.07|1042.67|1045.07|1042.67|1045.07|1042.67|1045.07|1042.67|0
1655901320000|2022-06-22 12:35:20|1044.83|1042.43|1045.07|1042.67|1045.07|1042.67|1044.83|1042.43|0
1655901330000|2022-06-22 12:35:30|1045.2|1042.8|1045.7|1043.3|1045.7|1043.3|1045.2|1042.8|0
1655901340000|2022-06-22 12:35:40|1045.57|1043.17|1045.95|1043.55|1045.95|1043.55|1045.57|1043.17|0
1655901350000|2022-06-22 12:35:50|1045.82|1043.42|1046.2|1043.8|1046.2|1043.8|1045.82|1043.42|0
1655901360000|2022-06-22 12:36:00|1046.32|1043.92|1046.32|1043.92|1046.32|1043.92|1046.07|1043.67|0
1655901370000|2022-06-22 12:36:10|1046.2|1043.8|1047.31|1044.91|1047.31|1044.91|1046.2|1043.8|0
1655901380000|2022-06-22 12:36:20|1046.81|1044.41|1046.81|1044.41|1046.81|1044.41|1046.56|1044.16|0
1655901390000|2022-06-22 12:36:30|1047.06|1044.66|1046.81|1044.41|1047.06|1044.66|1046.81|1044.41|0
1655901410000|2022-06-22 12:36:50|1046.56|1044.16|1046.56|1044.16|1046.56|1044.16|1046.56|1044.16|0
1655901420000|2022-06-22 12:37:00|1046.32|1043.92|1045.32|1042.92|1046.32|1043.92|1045.32|1042.92|0
1655901430000|2022-06-22 12:37:10|1045.57|1043.17|1045.82|1043.42|1045.82|1043.42|1045.57|1043.17|0
1655901440000|2022-06-22 12:37:20|1046.07|1043.67|1045.82|1043.42|1046.07|1043.67|1045.82|1043.42|0
1655901450000|2022-06-22 12:37:30|1046.07|1043.67|1045.95|1043.55|1046.07|1043.67|1045.57|1043.17|0
1655901460000|2022-06-22 12:37:40|1046.07|1043.67|1046.44|1044.04|1046.44|1044.04|1046.07|1043.67|0
1655901470000|2022-06-22 12:37:50|1046.32|1043.92|1047.19|1044.79|1047.19|1044.79|1046.32|1043.92|0
1655901480000|2022-06-22 12:38:00|1047.06|1044.66|1047.06|1044.66|1047.06|1044.66|1047.06|1044.66|0
1655901490000|2022-06-22 12:38:10|1047.31|1044.91|1047.56|1045.16|1047.56|1045.16|1047.31|1044.91|0
1655901500000|2022-06-22 12:38:20|1047.69|1045.29|1047.56|1045.16|1048.05|1045.65|1047.56|1045.16|0
1655901510000|2022-06-22 12:38:30|1047.81|1045.41|1047.81|1045.41|1047.81|1045.41|1047.81|1045.41|0
1655901520000|2022-06-22 12:38:40|1047.56|1045.16|1047.56|1045.16|1047.56|1045.16|1047.56|1045.16|0
1655901530000|2022-06-22 12:38:50|1047.81|1045.41|1047.81|1045.41|1047.81|1045.41|1047.81|1045.41|0
1655901540000|2022-06-22 12:39:00|1047.69|1045.29|1047.56|1045.16|1047.69|1045.29|1047.31|1044.91|0
1655901550000|2022-06-22 12:39:10|1047.31|1044.91|1047.56|1045.16|1047.56|1045.16|1047.31|1044.91|0
1655901560000|2022-06-22 12:39:20|1047.44|1045.04|1047.44|1045.04|1047.44|1045.04|1047.31|1044.91|0
1655901570000|2022-06-22 12:39:30|1047.56|1045.16|1047.81|1045.41|1047.81|1045.41|1047.31|1044.91|0
1655901580000|2022-06-22 12:39:40|1047.56|1045.16|1047.31|1044.91|1048.05|1045.65|1047.31|1044.91|0
1655901590000|2022-06-22 12:39:50|1046.56|1044.16|1046.56|1044.16|1046.56|1044.16|1046.56|1044.16|0
1655901600000|2022-06-22 12:40:00|1046.81|1044.41|1047.06|1044.66|1047.06|1044.66|1046.81|1044.41|0
1655901610000|2022-06-22 12:40:10|1046.81|1044.41|1046.81|1044.41|1046.81|1044.41|1046.81|1044.41|0
1655901620000|2022-06-22 12:40:20|1046.69|1044.29|1046.69|1044.29|1046.81|1044.41|1046.56|1044.16|0
1655901630000|2022-06-22 12:40:30|1047.69|1045.29|1047.06|1044.66|1047.69|1045.29|1047.06|1044.66|0
1655901640000|2022-06-22 12:40:40|1047.31|1044.91|1047.81|1045.41|1047.81|1045.41|1047.31|1044.91|0
1655901650000|2022-06-22 12:40:50|1048.05|1045.65|1047.31|1044.91|1048.05|1045.65|1047.31|1044.91|0
1655901660000|2022-06-22 12:41:00|1047.56|1045.16|1047.19|1044.79|1047.56|1045.16|1047.06|1044.66|0
1655901670000|2022-06-22 12:41:10|1047.06|1044.66|1046.56|1044.16|1047.06|1044.66|1046.56|1044.16|0
1655901680000|2022-06-22 12:41:20|1046.81|1044.41|1047.19|1044.79|1047.19|1044.79|1046.69|1044.29|0
1655901690000|2022-06-22 12:41:30|1047.31|1044.91|1046.94|1044.54|1047.31|1044.91|1046.81|1044.41|0
1655901700000|2022-06-22 12:41:40|1047.06|1044.66|1046.81|1044.41|1047.06|1044.66|1046.81|1044.41|0
1655901710000|2022-06-22 12:41:50|1046.94|1044.54|1046.32|1043.92|1046.94|1044.54|1046.32|1043.92|0
1655901720000|2022-06-22 12:42:00|1046.44|1044.04|1046.81|1044.41|1046.81|1044.41|1046.44|1044.04|0
1655901730000|2022-06-22 12:42:10|1046.56|1044.16|1046.32|1043.92|1046.56|1044.16|1046.32|1043.92|0
1655901740000|2022-06-22 12:42:20|1046.2|1043.8|1046.56|1044.16|1046.56|1044.16|1046.2|1043.8|0
1655901750000|2022-06-22 12:42:30|1046.81|1044.41|1045.82|1043.42|1046.81|1044.41|1045.32|1042.92|0
1655901760000|2022-06-22 12:42:40|1045.32|1042.92|1045.32|1042.92|1045.32|1042.92|1045.32|1042.92|0
1655901770000|2022-06-22 12:42:50|1045.45|1043.05|1046.2|1043.8|1046.32|1043.92|1045.45|1043.05|0
1655901780000|2022-06-22 12:43:00|1046.07|1043.67|1046.2|1043.8|1046.2|1043.8|1046.07|1043.67|0
1655901790000|2022-06-22 12:43:10|1045.82|1043.42|1045.82|1043.42|1046.07|1043.67|1045.82|1043.42|0
1655901800000|2022-06-22 12:43:20|1045.57|1043.17|1046.56|1044.16|1046.56|1044.16|1045.57|1043.17|0
1655901810000|2022-06-22 12:43:30|1046.32|1043.92|1046.56|1044.16|1046.56|1044.16|1046.32|1043.92|0
1655901820000|2022-06-22 12:43:40|1046.32|1043.92|1046.32|1043.92|1046.32|1043.92|1046.32|1043.92|0
1655901830000|2022-06-22 12:43:50|1046.56|1044.16|1046.56|1044.16|1046.56|1044.16|1046.44|1044.04|0
1655901840000|2022-06-22 12:44:00|1046.69|1044.29|1046.69|1044.29|1046.69|1044.29|1046.56|1044.16|0
1655901850000|2022-06-22 12:44:10|1046.81|1044.41|1046.56|1044.16|1046.81|1044.41|1046.56|1044.16|0
1655901860000|2022-06-22 12:44:20|1046.32|1043.92|1045.82|1043.42|1046.32|1043.92|1045.82|1043.42|0
1655901870000|2022-06-22 12:44:30|1045.57|1043.17|1045.57|1043.17|1045.57|1043.17|1045.57|1043.17|0
1655901880000|2022-06-22 12:44:40|1045.32|1042.92|1045.32|1042.92|1045.32|1042.92|1045.32|1042.92|0
1655901890000|2022-06-22 12:44:50|1045.07|1042.67|1044.82|1042.42|1045.07|1042.67|1044.82|1042.42|0
1655901900000|2022-06-22 12:45:00|1045.07|1042.67|1044.58|1042.18|1045.07|1042.67|1044.58|1042.18|0
1655901910000|2022-06-22 12:45:10|1044.46|1042.06|1044.58|1042.18|1044.58|1042.18|1044.46|1042.06|0
1655901920000|2022-06-22 12:45:20|1044.82|1042.42|1044.33|1041.93|1044.82|1042.42|1044.33|1041.93|0
1655901930000|2022-06-22 12:45:30|1044.21|1041.81|1044.95|1042.55|1044.95|1042.55|1044.21|1041.81|0
1655901940000|2022-06-22 12:45:40|1044.58|1042.18|1044.33|1041.93|1044.58|1042.18|1044.08|1041.68|0
1655901950000|2022-06-22 12:45:50|1044.58|1042.18|1044.46|1042.06|1044.58|1042.18|1044.33|1041.93|0
1655901960000|2022-06-22 12:46:00|1044.08|1041.68|1043.83|1041.43|1044.33|1041.93|1043.83|1041.43|0
1655901970000|2022-06-22 12:46:10|1044.33|1041.93|1044.33|1041.93|1044.33|1041.93|1044.08|1041.68|0
1655901980000|2022-06-22 12:46:20|1044.46|1042.06|1044.21|1041.81|1044.58|1042.18|1044.21|1041.81|0
1655901990000|2022-06-22 12:46:30|1044.08|1041.68|1044.08|1041.68|1044.58|1042.18|1043.83|1041.43|0
1655902000000|2022-06-22 12:46:40|1044.33|1041.93|1044.58|1042.18|1044.58|1042.18|1044.33|1041.93|0
1655902010000|2022-06-22 12:46:50|1043.83|1041.43|1044.71|1042.31|1044.82|1042.42|1043.83|1041.43|0
1655902020000|2022-06-22 12:47:00|1044.33|1041.93|1044.33|1041.93|1044.33|1041.93|1044.08|1041.68|0
1655902030000|2022-06-22 12:47:10|1044.08|1041.68|1044.33|1041.93|1044.33|1041.93|1044.08|1041.68|0
1655902040000|2022-06-22 12:47:20|1044.08|1041.68|1044.08|1041.68|1044.08|1041.68|1043.83|1041.43|0
1655902050000|2022-06-22 12:47:30|1044.21|1041.81|1044.08|1041.68|1044.21|1041.81|1044.08|1041.68|0
1655902060000|2022-06-22 12:47:40|1044.21|1041.81|1044.33|1041.93|1044.33|1041.93|1044.08|1041.68|0
1655902070000|2022-06-22 12:47:50|1044.46|1042.06|1044.33|1041.93|1044.46|1042.06|1044.33|1041.93|0
1655902080000|2022-06-22 12:48:00|1044.46|1042.06|1044.08|1041.68|1044.46|1042.06|1044.08|1041.68|0
1655902090000|2022-06-22 12:48:10|1044.33|1041.93|1044.08|1041.68|1044.58|1042.18|1044.08|1041.68|0
1655902100000|2022-06-22 12:48:20|1044.58|1042.18|1044.33|1041.93|1044.58|1042.18|1044.08|1041.68|0
1655902110000|2022-06-22 12:48:30|1045.57|1043.17|1045.7|1043.3|1045.82|1043.42|1045.32|1042.92|0
1655902120000|2022-06-22 12:48:40|1045.82|1043.42|1045.57|1043.17|1045.82|1043.42|1045.57|1043.17|0
1655902130000|2022-06-22 12:48:50|1045.32|1042.92|1045.57|1043.17|1045.57|1043.17|1045.32|1042.92|0
1655902140000|2022-06-22 12:49:00|1045.07|1042.67|1045.2|1042.8|1045.32|1042.92|1045.07|1042.67|0
1655902150000|2022-06-22 12:49:10|1045.32|1042.92|1045.57|1043.17|1045.82|1043.42|1045.32|1042.92|0
1655902160000|2022-06-22 12:49:20|1045.82|1043.42|1045.57|1043.17|1045.82|1043.42|1045.57|1043.17|0
1655902170000|2022-06-22 12:49:30|1045.07|1042.67|1045.32|1042.92|1045.32|1042.92|1045.07|1042.67|0
1655902180000|2022-06-22 12:49:40|1045.07|1042.67|1045.32|1042.92|1045.32|1042.92|1045.07|1042.67|0
1655902190000|2022-06-22 12:49:50|1045.57|1043.17|1045.7|1043.3|1045.82|1043.42|1045.57|1043.17|0
1655902200000|2022-06-22 12:50:00|1045.82|1043.42|1045.82|1043.42|1046.07|1043.67|1045.82|1043.42|0
1655902210000|2022-06-22 12:50:10|1045.95|1043.55|1045.82|1043.42|1045.95|1043.55|1045.82|1043.42|0
1655902220000|2022-06-22 12:50:20|1046.07|1043.67|1045.82|1043.42|1046.07|1043.67|1045.82|1043.42|0
1655902230000|2022-06-22 12:50:30|1046.07|1043.67|1046.07|1043.67|1046.07|1043.67|1045.82|1043.42|0
1655902240000|2022-06-22 12:50:40|1046.31|1043.91|1047.06|1044.66|1047.06|1044.66|1046.31|1043.91|0
1655902250000|2022-06-22 12:50:50|1047.19|1044.79|1047.06|1044.66|1047.19|1044.79|1047.06|1044.66|0
1655902260000|2022-06-22 12:51:00|1047.56|1045.16|1047.31|1044.91|1047.56|1045.16|1047.31|1044.91|0
1655902280000|2022-06-22 12:51:20|1047.06|1044.66|1046.31|1043.91|1047.06|1044.66|1046.31|1043.91|0
1655902290000|2022-06-22 12:51:30|1046.56|1044.16|1045.57|1043.17|1046.56|1044.16|1045.57|1043.17|0
1655902300000|2022-06-22 12:51:40|1045.07|1042.67|1044.21|1041.81|1045.07|1042.67|1044.21|1041.81|0
1655902310000|2022-06-22 12:51:50|1044.08|1041.68|1044.08|1041.68|1044.21|1041.81|1044.08|1041.68|0
1655902320000|2022-06-22 12:52:00|1043.96|1041.56|1043.83|1041.43|1044.08|1041.68|1043.83|1041.43|0
1655902330000|2022-06-22 12:52:10|1043.71|1041.31|1043.58|1041.18|1043.71|1041.31|1043.33|1040.93|0
1655902340000|2022-06-22 12:52:20|1043.33|1040.93|1043.09|1040.69|1043.33|1040.93|1042.97|1040.57|0
1655902350000|2022-06-22 12:52:30|1042.84|1040.44|1042.97|1040.57|1042.97|1040.57|1042.84|1040.44|0
1655902360000|2022-06-22 12:52:40|1042.84|1040.44|1042.34|1039.94|1042.84|1040.44|1042.09|1039.69|0
1655902370000|2022-06-22 12:52:50|1040.85|1038.45|1041.1|1038.7|1041.1|1038.7|1040.6|1038.2|0
1655902380000|2022-06-22 12:53:00|1040.6|1038.2|1041.1|1038.7|1041.1|1038.7|1040.6|1038.2|0
1655902390000|2022-06-22 12:53:10|1040.73|1038.33|1041.1|1038.7|1041.1|1038.7|1040.48|1038.08|0
1655902400000|2022-06-22 12:53:20|1040.6|1038.2|1040.98|1038.58|1040.98|1038.58|1040.35|1037.95|0
1655902410000|2022-06-22 12:53:30|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|0
1655902420000|2022-06-22 12:53:40|1041.1|1038.7|1040.85|1038.45|1041.1|1038.7|1040.85|1038.45|0
1655902430000|2022-06-22 12:53:50|1041.1|1038.7|1041.23|1038.83|1041.23|1038.83|1041.1|1038.7|0
1655902440000|2022-06-22 12:54:00|1041.1|1038.7|1041.1|1038.7|1041.35|1038.95|1041.1|1038.7|0
1655902450000|2022-06-22 12:54:10|1041.35|1038.95|1041.23|1038.83|1041.35|1038.95|1041.23|1038.83|0
1655902460000|2022-06-22 12:54:20|1041.1|1038.7|1041.97|1039.57|1041.97|1039.57|1041.1|1038.7|0
1655902470000|2022-06-22 12:54:30|1042.09|1039.69|1043.22|1040.82|1043.22|1040.82|1042.09|1039.69|0
1655902480000|2022-06-22 12:54:40|1043.33|1040.93|1043.09|1040.69|1043.33|1040.93|1043.09|1040.69|0
1655902490000|2022-06-22 12:54:50|1043.33|1040.93|1043.22|1040.82|1043.33|1040.93|1043.09|1040.69|0
1655902500000|2022-06-22 12:55:00|1043.33|1040.93|1042.34|1039.94|1043.33|1040.93|1042.09|1039.69|0
1655902510000|2022-06-22 12:55:10|1042.59|1040.19|1043.22|1040.82|1043.22|1040.82|1042.59|1040.19|0
1655902520000|2022-06-22 12:55:20|1043.09|1040.69|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655902530000|2022-06-22 12:55:30|1042.59|1040.19|1042.34|1039.94|1042.59|1040.19|1042.34|1039.94|0
1655902540000|2022-06-22 12:55:40|1042.84|1040.44|1042.97|1040.57|1043.09|1040.69|1042.59|1040.19|0
1655902550000|2022-06-22 12:55:50|1042.72|1040.32|1041.84|1039.44|1042.72|1040.32|1041.84|1039.44|0
1655902560000|2022-06-22 12:56:00|1042.09|1039.69|1041.35|1038.95|1042.09|1039.69|1041.35|1038.95|0
1655902570000|2022-06-22 12:56:10|1041.1|1038.7|1040.85|1038.45|1041.35|1038.95|1040.85|1038.45|0
1655902580000|2022-06-22 12:56:20|1041.23|1038.83|1040.85|1038.45|1041.35|1038.95|1040.85|1038.45|0
1655902590000|2022-06-22 12:56:30|1041.35|1038.95|1041.1|1038.7|1041.35|1038.95|1041.1|1038.7|0
1655902600000|2022-06-22 12:56:40|1040.85|1038.45|1040.85|1038.45|1040.85|1038.45|1040.85|1038.45|0
1655902610000|2022-06-22 12:56:50|1040.6|1038.2|1040.85|1038.45|1040.85|1038.45|1040.6|1038.2|0
1655902620000|2022-06-22 12:57:00|1040.73|1038.33|1040.73|1038.33|1040.85|1038.45|1040.73|1038.33|0
1655902630000|2022-06-22 12:57:10|1040.6|1038.2|1039.36|1036.96|1040.6|1038.2|1039.36|1036.96|0
1655902640000|2022-06-22 12:57:20|1039.61|1037.21|1039.61|1037.21|1039.61|1037.21|1039.36|1036.96|0
1655902650000|2022-06-22 12:57:30|1039.36|1036.96|1039.11|1036.71|1039.36|1036.96|1039.11|1036.71|0
1655902660000|2022-06-22 12:57:40|1038.62|1036.22|1039.11|1036.71|1039.11|1036.71|1038.62|1036.22|0
1655902670000|2022-06-22 12:57:50|1039.61|1037.21|1040.11|1037.71|1040.11|1037.71|1039.61|1037.21|0
1655902680000|2022-06-22 12:58:00|1039.99|1037.59|1039.61|1037.21|1039.99|1037.59|1039.61|1037.21|0
1655902690000|2022-06-22 12:58:10|1039.36|1036.96|1039.36|1036.96|1039.36|1036.96|1039.24|1036.84|0
1655902700000|2022-06-22 12:58:20|1039.61|1037.21|1039.24|1036.84|1039.61|1037.21|1039.24|1036.84|0
1655902710000|2022-06-22 12:58:30|1039.11|1036.71|1039.36|1036.96|1039.36|1036.96|1039.11|1036.71|0
1655902720000|2022-06-22 12:58:40|1038.62|1036.22|1038.5|1036.1|1038.86|1036.46|1038.5|1036.1|0
1655902730000|2022-06-22 12:58:50|1037.38|1034.98|1037.62|1035.22|1037.87|1035.47|1037.38|1034.98|0
1655902740000|2022-06-22 12:59:00|1037.38|1034.98|1037.62|1035.22|1037.62|1035.22|1037.38|1034.98|0
1655902750000|2022-06-22 12:59:10|1037.38|1034.98|1037.38|1034.98|1037.62|1035.22|1037.38|1034.98|0
1655902760000|2022-06-22 12:59:20|1037.13|1034.73|1037.38|1034.98|1037.38|1034.98|1037.13|1034.73|0
1655902770000|2022-06-22 12:59:30|1037.13|1034.73|1036.51|1034.11|1037.13|1034.73|1036.51|1034.11|0
1655902780000|2022-06-22 12:59:40|1036.38|1033.98|1036.38|1033.98|1036.88|1034.48|1036.38|1033.98|0
1655902790000|2022-06-22 12:59:50|1036.13|1033.73|1035.77|1033.37|1036.13|1033.73|1035.39|1032.99|0
1655902800000|2022-06-22 13:00:00|1035.64|1033.24|1036.88|1034.48|1036.88|1034.48|1035.64|1033.24|0
1655902810000|2022-06-22 13:00:10|1036.63|1034.23|1036.88|1034.48|1036.88|1034.48|1036.63|1034.23|0
1655902820000|2022-06-22 13:00:20|1037.87|1035.47|1037.13|1034.73|1037.87|1035.47|1037.13|1034.73|0
1655902830000|2022-06-22 13:00:30|1037.62|1035.22|1037.38|1034.98|1037.62|1035.22|1037.38|1034.98|0
1655902840000|2022-06-22 13:00:40|1037.13|1034.73|1037.62|1035.22|1037.62|1035.22|1037.13|1034.73|0
1655902850000|2022-06-22 13:00:50|1037.87|1035.47|1037.87|1035.47|1037.87|1035.47|1037.87|1035.47|0
1655902860000|2022-06-22 13:01:00|1037.62|1035.22|1037.13|1034.73|1038.12|1035.72|1037.13|1034.73|0
1655902870000|2022-06-22 13:01:10|1037.62|1035.22|1037.62|1035.22|1037.62|1035.22|1037.38|1034.98|0
1655902880000|2022-06-22 13:01:20|1036.88|1034.48|1036.88|1034.48|1036.88|1034.48|1036.63|1034.23|0
1655902890000|2022-06-22 13:01:30|1037.87|1035.47|1038.37|1035.97|1038.37|1035.97|1037.87|1035.47|0
1655902900000|2022-06-22 13:01:40|1038.62|1036.22|1039.61|1037.21|1039.61|1037.21|1038.62|1036.22|0
1655902910000|2022-06-22 13:01:50|1039.36|1036.96|1040.11|1037.71|1040.11|1037.71|1039.36|1036.96|0
1655902920000|2022-06-22 13:02:00|1039.61|1037.21|1039.86|1037.46|1039.86|1037.46|1039.61|1037.21|0
1655902930000|2022-06-22 13:02:10|1040.11|1037.71|1039.36|1036.96|1040.11|1037.71|1039.36|1036.96|0
1655902940000|2022-06-22 13:02:20|1039.24|1036.84|1038.86|1036.46|1039.24|1036.84|1038.86|1036.46|0
1655902950000|2022-06-22 13:02:30|1039.11|1036.71|1038.86|1036.46|1039.11|1036.71|1038.86|1036.46|0
1655902960000|2022-06-22 13:02:40|1038.37|1035.97|1039.36|1036.96|1039.36|1036.96|1038.37|1035.97|0
1655902970000|2022-06-22 13:02:50|1039.61|1037.21|1039.74|1037.34|1039.86|1037.46|1039.61|1037.21|0
1655902980000|2022-06-22 13:03:00|1039.36|1036.96|1039.86|1037.46|1039.86|1037.46|1039.36|1036.96|0
1655902990000|2022-06-22 13:03:10|1039.61|1037.21|1039.61|1037.21|1039.61|1037.21|1039.36|1036.96|0
1655903000000|2022-06-22 13:03:20|1040.11|1037.71|1039.86|1037.46|1040.11|1037.71|1039.61|1037.21|0
1655903010000|2022-06-22 13:03:30|1039.61|1037.21|1040.24|1037.84|1040.24|1037.84|1039.61|1037.21|0
1655903020000|2022-06-22 13:03:40|1040.11|1037.71|1039.61|1037.21|1040.11|1037.71|1039.61|1037.21|0
1655903030000|2022-06-22 13:03:50|1039.49|1037.09|1039.36|1036.96|1039.61|1037.21|1039.36|1036.96|0
1655903040000|2022-06-22 13:04:00|1039.86|1037.46|1040.6|1038.2|1040.6|1038.2|1039.86|1037.46|0
1655903050000|2022-06-22 13:04:10|1040.73|1038.33|1041.1|1038.7|1041.1|1038.7|1040.73|1038.33|0
1655903060000|2022-06-22 13:04:20|1040.85|1038.45|1041.1|1038.7|1041.1|1038.7|1040.85|1038.45|0
1655903070000|2022-06-22 13:04:30|1041.35|1038.95|1040.85|1038.45|1041.6|1039.2|1040.85|1038.45|0
1655903080000|2022-06-22 13:04:40|1041.1|1038.7|1041.1|1038.7|1041.1|1038.7|1041.1|1038.7|0
1655903090000|2022-06-22 13:04:50|1040.85|1038.45|1041.35|1038.95|1041.35|1038.95|1040.85|1038.45|0
1655903100000|2022-06-22 13:05:00|1041.1|1038.7|1043.58|1041.18|1043.58|1041.18|1041.1|1038.7|0
1655903110000|2022-06-22 13:05:10|1043.09|1040.69|1042.84|1040.44|1043.58|1041.18|1042.84|1040.44|0
1655903120000|2022-06-22 13:05:20|1043.09|1040.69|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655903130000|2022-06-22 13:05:30|1043.09|1040.69|1043.33|1040.93|1043.58|1041.18|1042.84|1040.44|0
1655903140000|2022-06-22 13:05:40|1043.09|1040.69|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655903150000|2022-06-22 13:05:50|1043.09|1040.69|1042.59|1040.19|1043.09|1040.69|1042.59|1040.19|0
1655903160000|2022-06-22 13:06:00|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|1042.84|1040.44|0
1655903170000|2022-06-22 13:06:10|1042.59|1040.19|1042.47|1040.07|1042.59|1040.19|1042.47|1040.07|0
1655903180000|2022-06-22 13:06:20|1042.84|1040.44|1043.22|1040.82|1043.22|1040.82|1042.84|1040.44|0
1655903190000|2022-06-22 13:06:30|1043.33|1040.93|1042.84|1040.44|1043.58|1041.18|1042.84|1040.44|0
1655903200000|2022-06-22 13:06:40|1042.72|1040.32|1042.59|1040.19|1042.72|1040.32|1042.59|1040.19|0
1655903210000|2022-06-22 13:06:50|1043.09|1040.69|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655903220000|2022-06-22 13:07:00|1043.09|1040.69|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655903230000|2022-06-22 13:07:10|1043.09|1040.69|1043.83|1041.43|1044.08|1041.68|1043.09|1040.69|0
1655903240000|2022-06-22 13:07:20|1043.22|1040.82|1043.71|1041.31|1043.83|1041.43|1043.22|1040.82|0
1655903250000|2022-06-22 13:07:30|1043.58|1041.18|1043.09|1040.69|1043.83|1041.43|1043.09|1040.69|0
1655903260000|2022-06-22 13:07:40|1044.08|1041.68|1043.83|1041.43|1044.08|1041.68|1043.83|1041.43|0
1655903270000|2022-06-22 13:07:50|1043.09|1040.69|1042.59|1040.19|1043.09|1040.69|1042.59|1040.19|0
1655903280000|2022-06-22 13:08:00|1042.84|1040.44|1042.59|1040.19|1042.84|1040.44|1042.34|1039.94|0
1655903290000|2022-06-22 13:08:10|1042.84|1040.44|1043.09|1040.69|1043.09|1040.69|1042.84|1040.44|0
1655903300000|2022-06-22 13:08:20|1042.84|1040.44|1043.09|1040.69|1043.09|1040.69|1042.84|1040.44|0
1655903310000|2022-06-22 13:08:30|1042.84|1040.44|1042.84|1040.44|1043.09|1040.69|1042.84|1040.44|0
1655903320000|2022-06-22 13:08:40|1042.34|1039.94|1043.83|1041.43|1044.08|1041.68|1042.34|1039.94|0
1655903330000|2022-06-22 13:08:50|1043.09|1040.69|1042.34|1039.94|1043.09|1040.69|1042.34|1039.94|0
1655903340000|2022-06-22 13:09:00|1042.09|1039.69|1042.34|1039.94|1042.34|1039.94|1042.09|1039.69|0
1655903350000|2022-06-22 13:09:10|1042.09|1039.69|1042.09|1039.69|1042.22|1039.82|1042.09|1039.69|0
1655903360000|2022-06-22 13:09:20|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|1041.35|1038.95|0
1655903370000|2022-06-22 13:09:30|1041.6|1039.2|1041.35|1038.95|1041.6|1039.2|1041.35|1038.95|0
1655903380000|2022-06-22 13:09:40|1041.1|1038.7|1040.35|1037.95|1041.1|1038.7|1040.35|1037.95|0
1655903390000|2022-06-22 13:09:50|1040.48|1038.08|1040.73|1038.33|1040.85|1038.45|1040.48|1038.08|0
1655903400000|2022-06-22 13:10:00|1040.6|1038.2|1040.6|1038.2|1040.6|1038.2|1040.35|1037.95|0
1655903410000|2022-06-22 13:10:10|1040.35|1037.95|1040.85|1038.45|1040.85|1038.45|1040.35|1037.95|0
1655903420000|2022-06-22 13:10:20|1041.1|1038.7|1040.85|1038.45|1041.1|1038.7|1040.85|1038.45|0
1655903430000|2022-06-22 13:10:30|1040.35|1037.95|1039.86|1037.46|1040.35|1037.95|1039.86|1037.46|0
1655903440000|2022-06-22 13:10:40|1039.36|1036.96|1040.11|1037.71|1040.11|1037.71|1039.36|1036.96|0
1655903450000|2022-06-22 13:10:50|1040.6|1038.2|1041.1|1038.7|1041.1|1038.7|1040.6|1038.2|0
1655903460000|2022-06-22 13:11:00|1040.85|1038.45|1040.85|1038.45|1040.85|1038.45|1040.85|1038.45|0
1655903470000|2022-06-22 13:11:10|1041.1|1038.7|1041.1|1038.7|1041.1|1038.7|1040.85|1038.45|0
1655903480000|2022-06-22 13:11:20|1041.23|1038.83|1041.1|1038.7|1041.35|1038.95|1041.1|1038.7|0
1655903490000|2022-06-22 13:11:30|1041.6|1039.2|1041.84|1039.44|1041.84|1039.44|1041.6|1039.2|0
1655903500000|2022-06-22 13:11:40|1042.34|1039.94|1042.09|1039.69|1042.34|1039.94|1042.09|1039.69|0
1655903510000|2022-06-22 13:11:50|1041.6|1039.2|1041.35|1038.95|1041.6|1039.2|1041.35|1038.95|0
1655903520000|2022-06-22 13:12:00|1041.6|1039.2|1041.6|1039.2|1041.6|1039.2|1041.6|1039.2|0
1655903530000|2022-06-22 13:12:10|1041.1|1038.7|1040.6|1038.2|1041.1|1038.7|1040.6|1038.2|0
1655903540000|2022-06-22 13:12:20|1040.35|1037.95|1039.86|1037.46|1040.73|1038.33|1039.86|1037.46|0
1655903550000|2022-06-22 13:12:30|1039.99|1037.59|1039.61|1037.21|1039.99|1037.59|1039.61|1037.21|0
1655903560000|2022-06-22 13:12:40|1040.11|1037.71|1039.99|1037.59|1040.11|1037.71|1039.86|1037.46|0
1655903570000|2022-06-22 13:12:50|1040.11|1037.71|1040.35|1037.95|1040.35|1037.95|1040.11|1037.71|0
1655903580000|2022-06-22 13:13:00|1040.6|1038.2|1040.85|1038.45|1041.1|1038.7|1040.6|1038.2|0
1655903590000|2022-06-22 13:13:10|1040.6|1038.2|1040.35|1037.95|1040.6|1038.2|1040.35|1037.95|0
1655903600000|2022-06-22 13:13:20|1040.11|1037.71|1040.35|1037.95|1040.35|1037.95|1040.11|1037.71|0
1655903610000|2022-06-22 13:13:30|1040.11|1037.71|1040.11|1037.71|1040.11|1037.71|1039.86|1037.46|0
1655903620000|2022-06-22 13:13:40|1039.86|1037.46|1040.11|1037.71|1040.11|1037.71|1039.86|1037.46|0
1655903630000|2022-06-22 13:13:50|1039.86|1037.46|1039.86|1037.46|1039.86|1037.46|1039.61|1037.21|0
1655903640000|2022-06-22 13:14:00|1039.61|1037.21|1037.62|1035.22|1039.61|1037.21|1037.62|1035.22|0
1655903650000|2022-06-22 13:14:10|1038.37|1035.97|1038.86|1036.46|1038.86|1036.46|1038.37|1035.97|0
1655903660000|2022-06-22 13:14:20|1039.11|1036.71|1039.11|1036.71|1039.11|1036.71|1039.11|1036.71|0
1655903670000|2022-06-22 13:14:30|1039.36|1036.96|1039.49|1037.09|1039.49|1037.09|1039.36|1036.96|0
1655903680000|2022-06-22 13:14:40|1039.61|1037.21|1039.11|1036.71|1039.61|1037.21|1039.11|1036.71|0
1655903690000|2022-06-22 13:14:50|1038.86|1036.46|1039.11|1036.71|1039.11|1036.71|1038.62|1036.22|0
1655903700000|2022-06-22 13:15:00|1039.24|1036.84|1037.62|1035.22|1039.24|1036.84|1037.62|1035.22|0
1655903710000|2022-06-22 13:15:10|1037.87|1035.47|1038.37|1035.97|1038.37|1035.97|1037.87|1035.47|0
1655903720000|2022-06-22 13:15:20|1038.86|1036.46|1038.37|1035.97|1038.86|1036.46|1038.25|1035.85|0
1655903730000|2022-06-22 13:15:30|1038.62|1036.22|1038.86|1036.46|1038.86|1036.46|1038.37|1035.97|0
1655903740000|2022-06-22 13:15:40|1038.62|1036.22|1039.36|1036.96|1039.36|1036.96|1038.62|1036.22|0
1655903750000|2022-06-22 13:15:50|1039.61|1037.21|1039.36|1036.96|1039.61|1037.21|1038.86|1036.46|0
1655903760000|2022-06-22 13:16:00|1039.86|1037.46|1039.61|1037.21|1039.86|1037.46|1039.61|1037.21|0
1655903770000|2022-06-22 13:16:10|1039.36|1036.96|1040.11|1037.71|1040.11|1037.71|1039.36|1036.96|0
1655903780000|2022-06-22 13:16:20|1040.85|1038.45|1040.6|1038.2|1040.85|1038.45|1040.6|1038.2|0
1655903790000|2022-06-22 13:16:30|1040.85|1038.45|1040.98|1038.58|1040.98|1038.58|1040.85|1038.45|0
1655903800000|2022-06-22 13:16:40|1041.35|1038.95|1041.1|1038.7|1041.35|1038.95|1040.85|1038.45|0
1655903810000|2022-06-22 13:16:50|1040.85|1038.45|1040.6|1038.2|1040.85|1038.45|1040.6|1038.2|0
1655903820000|2022-06-22 13:17:00|1040.85|1038.45|1040.6|1038.2|1040.85|1038.45|1040.6|1038.2|0
1655903830000|2022-06-22 13:17:10|1040.35|1037.95|1040.35|1037.95|1040.48|1038.08|1040.35|1037.95|0
1655903840000|2022-06-22 13:17:20|1040.11|1037.71|1040.35|1037.95|1040.35|1037.95|1040.11|1037.71|0
1655903850000|2022-06-22 13:17:30|1040.6|1038.2|1041.23|1038.83|1041.23|1038.83|1040.6|1038.2|0
1655903860000|2022-06-22 13:17:40|1041.1|1038.7|1041.1|1038.7|1041.35|1038.95|1041.1|1038.7|0
1655903870000|2022-06-22 13:17:50|1041.35|1038.95|1041.1|1038.7|1041.35|1038.95|1040.85|1038.45|0
1655903880000|2022-06-22 13:18:00|1041.35|1038.95|1041.1|1038.7|1041.35|1038.95|1041.1|1038.7|0
1655903890000|2022-06-22 13:18:10|1041.35|1038.95|1041.1|1038.7|1041.35|1038.95|1041.1|1038.7|0
1655903900000|2022-06-22 13:18:20|1041.35|1038.95|1040.98|1038.58|1041.35|1038.95|1040.85|1038.45|0
1655903910000|2022-06-22 13:18:30|1040.85|1038.45|1040.6|1038.2|1040.85|1038.45|1040.6|1038.2|0
1655903920000|2022-06-22 13:18:40|1040.85|1038.45|1041.1|1038.7|1041.1|1038.7|1040.85|1038.45|0
1655903930000|2022-06-22 13:18:50|1040.85|1038.45|1040.6|1038.2|1041.1|1038.7|1040.6|1038.2|0
1655903940000|2022-06-22 13:19:00|1040.35|1037.95|1040.85|1038.45|1040.85|1038.45|1039.86|1037.46|0
1655903960000|2022-06-22 13:19:20|1040.6|1038.2|1040.35|1037.95|1040.6|1038.2|1040.35|1037.95|0
1655903970000|2022-06-22 13:19:30|1040.11|1037.71|1039.11|1036.71|1040.11|1037.71|1039.11|1036.71|0
1655903980000|2022-06-22 13:19:40|1038.99|1036.59|1037.87|1035.47|1038.99|1036.59|1037.87|1035.47|0
1655903990000|2022-06-22 13:19:50|1038.12|1035.72|1038.12|1035.72|1038.12|1035.72|1038.12|1035.72|0
1655904000000|2022-06-22 13:20:00|1038.37|1035.97|1038.37|1035.97|1038.37|1035.97|1038.37|1035.97|0
1655904010000|2022-06-22 13:20:10|1038.12|1035.72|1037.62|1035.22|1038.12|1035.72|1037.62|1035.22|0
1655904020000|2022-06-22 13:20:20|1038|1035.6|1037.62|1035.22|1038|1035.6|1037.62|1035.22|0
1655904030000|2022-06-22 13:20:30|1037.5|1035.1|1037.13|1034.73|1037.5|1035.1|1037.13|1034.73|0
1655904040000|2022-06-22 13:20:40|1036.88|1034.48|1036.51|1034.11|1036.88|1034.48|1036.51|1034.11|0
1655904050000|2022-06-22 13:20:50|1036.76|1034.36|1036.38|1033.98|1036.76|1034.36|1036.38|1033.98|0
1655904060000|2022-06-22 13:21:00|1036.63|1034.23|1036.26|1033.86|1036.63|1034.23|1036.26|1033.86|0
1655904070000|2022-06-22 13:21:10|1036.38|1033.98|1035.64|1033.24|1036.38|1033.98|1035.64|1033.24|0
1655904080000|2022-06-22 13:21:20|1035.14|1032.74|1035.02|1032.62|1035.14|1032.74|1035.02|1032.62|0
1655904090000|2022-06-22 13:21:30|1034.89|1032.49|1035.14|1032.74|1035.14|1032.74|1034.89|1032.49|0
1655904100000|2022-06-22 13:21:40|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|0
1655904110000|2022-06-22 13:21:50|1035.64|1033.24|1035.89|1033.49|1035.89|1033.49|1035.64|1033.24|0
1655904120000|2022-06-22 13:22:00|1035.64|1033.24|1035.52|1033.12|1035.89|1033.49|1035.52|1033.12|0
1655904130000|2022-06-22 13:22:10|1035.39|1032.99|1035.14|1032.74|1035.39|1032.99|1035.14|1032.74|0
1655904140000|2022-06-22 13:22:20|1035.64|1033.24|1034.89|1032.49|1035.64|1033.24|1034.89|1032.49|0
1655904150000|2022-06-22 13:22:30|1035.02|1032.62|1034.15|1031.75|1035.02|1032.62|1034.15|1031.75|0
1655904160000|2022-06-22 13:22:40|1033.15|1030.75|1032.91|1030.51|1033.15|1030.75|1032.66|1030.26|0
1655904170000|2022-06-22 13:22:50|1032.66|1030.26|1032.41|1030.01|1032.91|1030.51|1032.41|1030.01|0
1655904180000|2022-06-22 13:23:00|1033.15|1030.75|1033.53|1031.13|1033.53|1031.13|1033.15|1030.75|0
1655904190000|2022-06-22 13:23:10|1033.4|1031|1034.15|1031.75|1034.15|1031.75|1033.4|1031|0
1655904200000|2022-06-22 13:23:20|1032.41|1030.01|1033.15|1030.75|1033.15|1030.75|1032.16|1029.76|0
1655904210000|2022-06-22 13:23:30|1033.4|1031|1033.65|1031.25|1033.65|1031.25|1033.4|1031|0
1655904220000|2022-06-22 13:23:40|1033.9|1031.5|1034.15|1031.75|1034.15|1031.75|1033.9|1031.5|0
1655904230000|2022-06-22 13:23:50|1034.28|1031.88|1033.9|1031.5|1034.28|1031.88|1033.9|1031.5|0
1655904240000|2022-06-22 13:24:00|1034.15|1031.75|1033.9|1031.5|1034.15|1031.75|1033.9|1031.5|0
1655904250000|2022-06-22 13:24:10|1034.15|1031.75|1034.4|1032|1034.4|1032|1034.15|1031.75|0
1655904260000|2022-06-22 13:24:20|1034.28|1031.88|1034.15|1031.75|1034.4|1032|1034.15|1031.75|0
1655904270000|2022-06-22 13:24:30|1033.65|1031.25|1033.4|1031|1033.65|1031.25|1033.4|1031|0
1655904280000|2022-06-22 13:24:40|1033.15|1030.75|1033.15|1030.75|1033.4|1031|1033.15|1030.75|0
1655904290000|2022-06-22 13:24:50|1032.91|1030.51|1032.79|1030.39|1032.91|1030.51|1032.79|1030.39|0
1655904300000|2022-06-22 13:25:00|1033.4|1031|1034.64|1032.24|1034.64|1032.24|1033.4|1031|0
1655904310000|2022-06-22 13:25:10|1034.89|1032.49|1034.4|1032|1034.89|1032.49|1034.4|1032|0
1655904330000|2022-06-22 13:25:30|1034.15|1031.75|1034.64|1032.24|1034.64|1032.24|1034.15|1031.75|0
1655904340000|2022-06-22 13:25:40|1035.14|1032.74|1035.14|1032.74|1035.14|1032.74|1035.14|1032.74|0
1655904350000|2022-06-22 13:25:50|1035.39|1032.99|1035.14|1032.74|1035.39|1032.99|1035.14|1032.74|0
1655904360000|2022-06-22 13:26:00|1034.89|1032.49|1036.01|1033.61|1036.01|1033.61|1034.89|1032.49|0
1655904370000|2022-06-22 13:26:10|1035.89|1033.49|1036.13|1033.73|1036.38|1033.98|1035.89|1033.49|0
1655904380000|2022-06-22 13:26:20|1036.63|1034.23|1036.38|1033.98|1036.63|1034.23|1036.38|1033.98|0
1655904390000|2022-06-22 13:26:30|1036.13|1033.73|1036.13|1033.73|1036.38|1033.98|1036.13|1033.73|0
1655904400000|2022-06-22 13:26:40|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|1035.39|1032.99|0
1655904410000|2022-06-22 13:26:50|1035.14|1032.74|1035.14|1032.74|1035.39|1032.99|1035.14|1032.74|0
1655904420000|2022-06-22 13:27:00|1035.64|1033.24|1035.39|1032.99|1035.64|1033.24|1035.14|1032.74|0
1655904430000|2022-06-22 13:27:10|1034.89|1032.49|1034.89|1032.49|1034.89|1032.49|1034.64|1032.24|0
1655904440000|2022-06-22 13:27:20|1034.64|1032.24|1034.4|1032|1034.89|1032.49|1034.4|1032|0
1655904460000|2022-06-22 13:27:40|1033.65|1031.25|1033.65|1031.25|1033.9|1031.5|1033.65|1031.25|0
1655904470000|2022-06-22 13:27:50|1032.66|1030.26|1031.67|1029.27|1032.66|1030.26|1031.67|1029.27|0
1655904480000|2022-06-22 13:28:00|1030.67|1028.27|1029.43|1027.03|1030.67|1028.27|1029.43|1027.03|0
1655904490000|2022-06-22 13:28:10|1028.94|1026.54|1028.44|1026.04|1029.18|1026.78|1028.19|1025.79|0
1655904500000|2022-06-22 13:28:20|1028.69|1026.29|1029.93|1027.53|1030.18|1027.78|1028.69|1026.29|0
1655904510000|2022-06-22 13:28:30|1030.18|1027.78|1030.18|1027.78|1030.18|1027.78|1029.68|1027.28|0
1655904520000|2022-06-22 13:28:40|1030.42|1028.02|1029.18|1026.78|1030.42|1028.02|1029.18|1026.78|0
1655904530000|2022-06-22 13:28:50|1028.19|1025.79|1025.71|1023.31|1028.19|1025.79|1025.71|1023.31|0
1655904540000|2022-06-22 13:29:00|1025.46|1023.06|1026.45|1024.05|1026.45|1024.05|1025.46|1023.06|0
1655904550000|2022-06-22 13:29:10|1027.45|1025.05|1026.45|1024.05|1027.45|1025.05|1025.96|1023.56|0
1655904560000|2022-06-22 13:29:20|1026.7|1024.3|1027.7|1025.3|1027.7|1025.3|1026.7|1024.3|0
1655904570000|2022-06-22 13:29:30|1027.82|1025.42|1027.2|1024.8|1027.82|1025.42|1027.2|1024.8|0
1655904580000|2022-06-22 13:29:40|1027.45|1025.05|1027.58|1025.18|1027.58|1025.18|1027.45|1025.05|0
1655904590000|2022-06-22 13:29:50|1027.7|1025.3|1027.7|1025.3|1027.7|1025.3|1027.7|1025.3|0
1655904600000|2022-06-22 13:30:00|1028.44|1026.04|1030.67|1028.27|1031.67|1029.27|1028.44|1026.04|0
1655904610000|2022-06-22 13:30:10|1031.67|1029.27|1029.18|1026.78|1032.41|1030.01|1028.19|1025.79|0
1655904620000|2022-06-22 13:30:20|1027.33|1024.93|1028.19|1025.79|1028.19|1025.79|1027.2|1024.8|0
1655904630000|2022-06-22 13:30:30|1027.45|1025.05|1026.95|1024.55|1028.69|1026.29|1026.95|1024.55|0
1655904640000|2022-06-22 13:30:40|1028.69|1026.29|1028.94|1026.54|1028.94|1026.54|1027.2|1024.8|0
1655904650000|2022-06-22 13:30:50|1029.68|1027.28|1030.92|1028.52|1030.92|1028.52|1029.68|1027.28|0
1655904660000|2022-06-22 13:31:00|1027.33|1024.93|1026.45|1024.05|1027.33|1024.93|1025.96|1023.56|0
1655904670000|2022-06-22 13:31:10|1023.97|1021.57|1022.98|1020.58|1023.97|1021.57|1022.49|1020.09|0
1655904680000|2022-06-22 13:31:20|1022.49|1020.09|1020.25|1017.85|1022.49|1020.09|1020.25|1017.85|0
1655904690000|2022-06-22 13:31:30|1020|1017.6|1020.13|1017.73|1021|1018.6|1018.89|1016.49|0
1655904700000|2022-06-22 13:31:40|1019.01|1016.61|1019.51|1017.11|1021.49|1019.09|1019.01|1016.61|0
1655904710000|2022-06-22 13:31:50|1020.25|1017.85|1016.78|1014.38|1020.25|1017.85|1015.79|1013.39|0
1655904720000|2022-06-22 13:32:00|1016.04|1013.64|1016.29|1013.89|1016.29|1013.89|1015.54|1013.14|0
1655904730000|2022-06-22 13:32:10|1013.81|1011.41|1013.31|1010.91|1014.55|1012.15|1012.32|1009.92|0
1655904740000|2022-06-22 13:32:20|1013.06|1010.66|1012.81|1010.41|1013.81|1011.41|1012.81|1010.41|0
1655904750000|2022-06-22 13:32:30|1013.81|1011.41|1014.05|1011.65|1014.55|1012.15|1013.56|1011.16|0
1655904760000|2022-06-22 13:32:40|1013.81|1011.41|1014.55|1012.15|1014.55|1012.15|1013.81|1011.41|0
1655904770000|2022-06-22 13:32:50|1014.3|1011.9|1014.05|1011.65|1014.3|1011.9|1013.06|1010.66|0
1655904780000|2022-06-22 13:33:00|1012.94|1010.54|1009.84|1007.44|1012.94|1010.54|1009.84|1007.44|0
1655904790000|2022-06-22 13:33:10|1009.59|1007.19|1008.85|1006.45|1009.59|1007.19|1008.1|1005.7|0
1655904800000|2022-06-22 13:33:20|1010.83|1008.43|1011.82|1009.42|1012.32|1009.92|1010.83|1008.43|0
1655904810000|2022-06-22 13:33:30|1012.7|1010.3|1013.06|1010.66|1013.81|1011.41|1012.45|1010.05|0
1655904820000|2022-06-22 13:33:40|1014.05|1011.65|1014.55|1012.15|1014.55|1012.15|1014.05|1011.65|0
1655904830000|2022-06-22 13:33:50|1015.29|1012.89|1016.78|1014.38|1016.78|1014.38|1015.29|1012.89|0
1655904840000|2022-06-22 13:34:00|1018.07|1015.67|1016.88|1014.48|1018.87|1016.47|1016.88|1014.48|0
1655904850000|2022-06-22 13:34:10|1016.38|1013.98|1016.88|1014.48|1016.88|1014.48|1016.38|1013.98|0
1655904860000|2022-06-22 13:34:20|1017.38|1014.98|1019.12|1016.72|1019.12|1016.72|1017.38|1014.98|0
1655904870000|2022-06-22 13:34:30|1018.87|1016.47|1021.6|1019.2|1021.6|1019.2|1018.87|1016.47|0
1655904880000|2022-06-22 13:34:40|1021.35|1018.95|1022.59|1020.19|1023.34|1020.94|1021.35|1018.95|0
1655904890000|2022-06-22 13:34:50|1020.36|1017.96|1018.12|1015.72|1020.36|1017.96|1018.12|1015.72|0
1655904900000|2022-06-22 13:35:00|1019.12|1016.72|1018.87|1016.47|1019.12|1016.72|1018.25|1015.85|0
1655904910000|2022-06-22 13:35:10|1017.87|1015.47|1022.09|1019.69|1022.09|1019.69|1017.87|1015.47|0
1655904920000|2022-06-22 13:35:20|1022.34|1019.94|1023.83|1021.43|1023.83|1021.43|1022.34|1019.94|0
1655904930000|2022-06-22 13:35:30|1023.09|1020.69|1020.85|1018.45|1023.09|1020.69|1020.85|1018.45|0
1655904940000|2022-06-22 13:35:40|1021.35|1018.95|1022.09|1019.69|1022.34|1019.94|1021.1|1018.7|0
1655904950000|2022-06-22 13:35:50|1022.34|1019.94|1021.6|1019.2|1022.34|1019.94|1020.85|1018.45|0
1655904960000|2022-06-22 13:36:00|1021.35|1018.95|1019.74|1017.34|1021.6|1019.2|1019.74|1017.34|0
1655904970000|2022-06-22 13:36:10|1020.61|1018.21|1020.11|1017.71|1020.61|1018.21|1019.36|1016.96|0
1655904980000|2022-06-22 13:36:20|1019.58|1017.18|1020.57|1018.17|1020.57|1018.17|1019.58|1017.18|0
1655904990000|2022-06-22 13:36:30|1020.32|1017.92|1019.33|1016.93|1021.07|1018.67|1019.33|1016.93|0
1655905000000|2022-06-22 13:36:40|1020.07|1017.67|1019.58|1017.18|1020.07|1017.67|1019.58|1017.18|0
1655905010000|2022-06-22 13:36:50|1018.83|1016.43|1018.58|1016.18|1018.83|1016.43|1018.34|1015.94|0
1655905020000|2022-06-22 13:37:00|1017.59|1015.19|1018.58|1016.18|1018.83|1016.43|1017.59|1015.19|0
1655905030000|2022-06-22 13:37:10|1018.46|1016.06|1017.59|1015.19|1018.46|1016.06|1017.59|1015.19|0
1655905040000|2022-06-22 13:37:20|1018.09|1015.69|1018.09|1015.69|1018.58|1016.18|1018.09|1015.69|0
1655905050000|2022-06-22 13:37:30|1017.84|1015.44|1016.6|1014.2|1018.83|1016.43|1016.1|1013.7|0
1655905060000|2022-06-22 13:37:40|1016.85|1014.45|1017.09|1014.69|1018.09|1015.69|1016.85|1014.45|0
1655905070000|2022-06-22 13:37:50|1016.85|1014.45|1015.85|1013.45|1016.85|1014.45|1015.85|1013.45|0
1655905080000|2022-06-22 13:38:00|1016.1|1013.7|1015.11|1012.71|1016.1|1013.7|1015.11|1012.71|0
1655905090000|2022-06-22 13:38:10|1014.36|1011.96|1012.63|1010.23|1014.36|1011.96|1012.63|1010.23|0
1655905100000|2022-06-22 13:38:20|1013.62|1011.22|1015.36|1012.96|1015.36|1012.96|1013.62|1011.22|0
1655905110000|2022-06-22 13:38:30|1015.6|1013.2|1016.35|1013.95|1016.85|1014.45|1015.6|1013.2|0
1655905120000|2022-06-22 13:38:40|1016.1|1013.7|1014.74|1012.34|1016.1|1013.7|1014.36|1011.96|0
1655905130000|2022-06-22 13:38:50|1014.86|1012.46|1014.61|1012.21|1015.6|1013.2|1014.61|1012.21|0
1655905140000|2022-06-22 13:39:00|1014.86|1012.46|1014.61|1012.21|1014.86|1012.46|1013.12|1010.72|0
1655905150000|2022-06-22 13:39:10|1013.62|1011.22|1013.37|1010.97|1013.62|1011.22|1012.87|1010.47|0
1655905160000|2022-06-22 13:39:20|1013.62|1011.22|1017.34|1014.94|1017.34|1014.94|1013.62|1011.22|0
1655905170000|2022-06-22 13:39:30|1017.09|1014.69|1018.58|1016.18|1019.58|1017.18|1017.09|1014.69|0
1655905180000|2022-06-22 13:39:40|1018.34|1015.94|1019.58|1017.18|1019.58|1017.18|1018.22|1015.82|0
1655905190000|2022-06-22 13:39:50|1018.58|1016.18|1018.34|1015.94|1019.08|1016.68|1018.34|1015.94|0
1655905200000|2022-06-22 13:40:00|1018.09|1015.69|1016.1|1013.7|1018.09|1015.69|1015.36|1012.96|0
1655905210000|2022-06-22 13:40:10|1015.98|1013.58|1015.6|1013.2|1015.98|1013.58|1014.61|1012.21|0
1655905220000|2022-06-22 13:40:20|1015.85|1013.45|1016.85|1014.45|1017.59|1015.19|1015.85|1013.45|0
1655905230000|2022-06-22 13:40:30|1017.59|1015.19|1016.6|1014.2|1017.59|1015.19|1016.6|1014.2|0
1655905240000|2022-06-22 13:40:40|1017.84|1015.44|1019.08|1016.68|1019.08|1016.68|1017.09|1014.69|0
1655905250000|2022-06-22 13:40:50|1020.57|1018.17|1021.07|1018.67|1021.07|1018.67|1020.07|1017.67|0
1655905260000|2022-06-22 13:41:00|1021.94|1019.54|1021.56|1019.16|1022.81|1020.41|1021.56|1019.16|0
1655905270000|2022-06-22 13:41:10|1022.81|1020.41|1022.81|1020.41|1023.3|1020.9|1022.81|1020.41|0
1655905280000|2022-06-22 13:41:20|1023.05|1020.65|1023.55|1021.15|1024.05|1021.65|1023.05|1020.65|0
1655905290000|2022-06-22 13:41:30|1021.32|1018.92|1020.57|1018.17|1021.32|1018.92|1020.32|1017.92|0
1655905300000|2022-06-22 13:41:40|1020.45|1018.05|1020.57|1018.17|1020.57|1018.17|1020.32|1017.92|0
1655905310000|2022-06-22 13:41:50|1020.95|1018.55|1019.08|1016.68|1020.95|1018.55|1019.08|1016.68|0
1655905320000|2022-06-22 13:42:00|1017.84|1015.44|1017.84|1015.44|1019.08|1016.68|1017.84|1015.44|0
1655905330000|2022-06-22 13:42:10|1015.6|1013.2|1015.85|1013.45|1015.85|1013.45|1015.11|1012.71|0
1655905340000|2022-06-22 13:42:20|1015.11|1012.71|1015.6|1013.2|1016.23|1013.83|1015.11|1012.71|0
1655905350000|2022-06-22 13:42:30|1014.86|1012.46|1015.6|1013.2|1016.6|1014.2|1014.86|1012.46|0
1655905360000|2022-06-22 13:42:40|1015.11|1012.71|1014.86|1012.46|1015.11|1012.71|1013.37|1010.97|0
1655905370000|2022-06-22 13:42:50|1013.62|1011.22|1012.63|1010.23|1013.62|1011.22|1012.63|1010.23|0
1655905380000|2022-06-22 13:43:00|1012.38|1009.98|1014.86|1012.46|1014.86|1012.46|1011.88|1009.48|0
1655905390000|2022-06-22 13:43:10|1014.11|1011.71|1015.85|1013.45|1015.85|1013.45|1013.62|1011.22|0
1655905400000|2022-06-22 13:43:20|1015.36|1012.96|1015.85|1013.45|1015.85|1013.45|1015.36|1012.96|0
1655905410000|2022-06-22 13:43:30|1015.6|1013.2|1015.11|1012.71|1015.6|1013.2|1014.11|1011.71|0
1655905420000|2022-06-22 13:43:40|1014.61|1012.21|1017.59|1015.19|1017.59|1015.19|1014.61|1012.21|0
1655905430000|2022-06-22 13:43:50|1016.35|1013.95|1019.08|1016.68|1019.83|1017.43|1016.35|1013.95|0
1655905440000|2022-06-22 13:44:00|1019.33|1016.93|1019.33|1016.93|1019.33|1016.93|1019.08|1016.68|0
1655905450000|2022-06-22 13:44:10|1018.09|1015.69|1014.36|1011.96|1018.09|1015.69|1014.36|1011.96|0
1655905460000|2022-06-22 13:44:20|1015.11|1012.71|1013.62|1011.22|1015.11|1012.71|1013.25|1010.85|0
1655905470000|2022-06-22 13:44:30|1013.87|1011.47|1013.62|1011.22|1013.87|1011.47|1012.63|1010.23|0
1655905480000|2022-06-22 13:44:40|1014.11|1011.71|1013.87|1011.47|1014.36|1011.96|1013.62|1011.22|0
1655905490000|2022-06-22 13:44:50|1012.87|1010.47|1011.88|1009.48|1013.12|1010.72|1011.88|1009.48|0
1655905500000|2022-06-22 13:45:00|1011.63|1009.23|1009.65|1007.25|1012.63|1010.23|1009.65|1007.25|0
1655905510000|2022-06-22 13:45:10|1008.65|1006.25|1006.55|1004.15|1008.65|1006.25|1006.55|1004.15|0
1655905520000|2022-06-22 13:45:20|1006.67|1004.27|1008.41|1006.01|1009.15|1006.75|1006.67|1004.27|0
1655905530000|2022-06-22 13:45:30|1007.91|1005.51|1006.92|1004.52|1007.91|1005.51|1006.92|1004.52|0
1655905540000|2022-06-22 13:45:40|1007.41|1005.01|1009.4|1007|1009.4|1007|1007.41|1005.01|0
1655905550000|2022-06-22 13:45:50|1009.15|1006.75|1010.89|1008.49|1010.89|1008.49|1009.15|1006.75|0
1655905560000|2022-06-22 13:46:00|1011.14|1008.74|1011.14|1008.74|1011.14|1008.74|1010.64|1008.24|0
1655905570000|2022-06-22 13:46:10|1011.63|1009.23|1014.11|1011.71|1014.11|1011.71|1011.63|1009.23|0
1655905580000|2022-06-22 13:46:20|1014.36|1011.96|1013.87|1011.47|1014.61|1012.21|1013.37|1010.97|0
1655905590000|2022-06-22 13:46:30|1011.88|1009.48|1009.4|1007|1011.88|1009.48|1009.4|1007|0
1655905600000|2022-06-22 13:46:40|1011.38|1008.98|1011.14|1008.74|1011.38|1008.98|1010.89|1008.49|0
1655905610000|2022-06-22 13:46:50|1011.88|1009.48|1011.63|1009.23|1012.13|1009.73|1011.63|1009.23|0
1655905620000|2022-06-22 13:47:00|1010.89|1008.49|1011.63|1009.23|1011.63|1009.23|1010.39|1007.99|0
1655905630000|2022-06-22 13:47:10|1011.14|1008.74|1012.63|1010.23|1012.63|1010.23|1011.14|1008.74|0
1655905640000|2022-06-22 13:47:20|1013.12|1010.72|1012.87|1010.47|1013.37|1010.97|1012.13|1009.73|0
1655905650000|2022-06-22 13:47:30|1010.89|1008.49|1008.65|1006.25|1010.89|1008.49|1008.65|1006.25|0
1655905660000|2022-06-22 13:47:40|1009.65|1007.25|1010.14|1007.74|1010.14|1007.74|1009.15|1006.75|0
1655905670000|2022-06-22 13:47:50|1009.4|1007|1009.15|1006.75|1009.4|1007|1009.15|1006.75|0
1655905680000|2022-06-22 13:48:00|1008.41|1006.01|1007.41|1005.01|1008.41|1006.01|1006.8|1004.4|0
1655905690000|2022-06-22 13:48:10|1008.16|1005.76|1009.66|1007.26|1009.66|1007.26|1008.16|1005.76|0
1655905700000|2022-06-22 13:48:20|1009.16|1006.76|1009.16|1006.76|1009.41|1007.01|1008.91|1006.51|0
1655905710000|2022-06-22 13:48:30|1010.16|1007.76|1010.16|1007.76|1010.16|1007.76|1010.04|1007.64|0
1655905720000|2022-06-22 13:48:40|1011.64|1009.24|1010.65|1008.25|1011.64|1009.24|1010.65|1008.25|0
1655905730000|2022-06-22 13:48:50|1009.66|1007.26|1009.16|1006.76|1009.66|1007.26|1008.42|1006.02|0
1655905740000|2022-06-22 13:49:00|1009.66|1007.26|1010.9|1008.5|1010.9|1008.5|1009.66|1007.26|0
1655905750000|2022-06-22 13:49:10|1011.15|1008.75|1009.66|1007.26|1011.15|1008.75|1009.66|1007.26|0
1655905760000|2022-06-22 13:49:20|1008.91|1006.51|1008.42|1006.02|1008.91|1006.51|1008.42|1006.02|0
1655905770000|2022-06-22 13:49:30|1007.92|1005.52|1006.93|1004.53|1007.92|1005.52|1006.93|1004.53|0
1655905780000|2022-06-22 13:49:40|1007.92|1005.52|1007.43|1005.03|1007.92|1005.52|1007.43|1005.03|0
1655905790000|2022-06-22 13:49:50|1007.92|1005.52|1009.16|1006.76|1009.16|1006.76|1007.92|1005.52|0
1655905800000|2022-06-22 13:50:00|1010.4|1008|1010.16|1007.76|1010.65|1008.25|1010.16|1007.76|0
1655905810000|2022-06-22 13:50:10|1009.91|1007.51|1011.15|1008.75|1011.15|1008.75|1009.91|1007.51|0
1655905820000|2022-06-22 13:50:20|1009.66|1007.26|1010.16|1007.76|1010.9|1008.5|1009.66|1007.26|0
1655905830000|2022-06-22 13:50:30|1010.4|1008|1009.66|1007.26|1010.65|1008.25|1009.66|1007.26|0
1655905840000|2022-06-22 13:50:40|1010.4|1008|1011.89|1009.49|1011.89|1009.49|1010.4|1008|0
1655905850000|2022-06-22 13:50:50|1012.39|1009.99|1014.38|1011.98|1014.38|1011.98|1012.39|1009.99|0
1655905860000|2022-06-22 13:51:00|1014.62|1012.22|1015.12|1012.72|1015.62|1013.22|1014.62|1012.22|0
1655905870000|2022-06-22 13:51:10|1015.62|1013.22|1016.61|1014.21|1016.61|1014.21|1014.62|1012.22|0
1655905880000|2022-06-22 13:51:20|1017.35|1014.95|1014.87|1012.47|1017.35|1014.95|1014.87|1012.47|0
1655905890000|2022-06-22 13:51:30|1014.62|1012.22|1015.37|1012.97|1015.37|1012.97|1014.38|1011.98|0
1655905900000|2022-06-22 13:51:40|1015.86|1013.46|1014.87|1012.47|1015.86|1013.46|1014.87|1012.47|0
1655905910000|2022-06-22 13:51:50|1013.63|1011.23|1011.89|1009.49|1013.76|1011.36|1011.89|1009.49|0
1655905920000|2022-06-22 13:52:00|1011.4|1009|1011.77|1009.37|1011.77|1009.37|1011.4|1009|0
1655905930000|2022-06-22 13:52:10|1013.13|1010.73|1013.38|1010.98|1013.63|1011.23|1013.13|1010.73|0
1655905940000|2022-06-22 13:52:20|1013.63|1011.23|1012.64|1010.24|1014.13|1011.73|1012.64|1010.24|0
1655905950000|2022-06-22 13:52:30|1012.89|1010.49|1012.39|1009.99|1013.38|1010.98|1012.39|1009.99|0
1655905960000|2022-06-22 13:52:40|1012.27|1009.87|1011.64|1009.24|1012.27|1009.87|1011.15|1008.75|0
1655905970000|2022-06-22 13:52:50|1010.9|1008.5|1009.41|1007.01|1010.9|1008.5|1009.41|1007.01|0
1655905980000|2022-06-22 13:53:00|1007.92|1005.52|1008.17|1005.77|1009.41|1007.01|1007.92|1005.52|0
1655905990000|2022-06-22 13:53:10|1006.43|1004.03|1006.93|1004.53|1006.93|1004.53|1005.69|1003.29|0
1655906000000|2022-06-22 13:53:20|1005.19|1002.79|1004.2|1001.8|1005.19|1002.79|1003.95|1001.55|0
1655906010000|2022-06-22 13:53:30|1003.21|1000.81|1003.46|1001.06|1004.2|1001.8|1003.21|1000.81|0
1655906020000|2022-06-22 13:53:40|1002.71|1000.31|1002.22|999.82|1003.21|1000.81|1002.22|999.82|0
1655906030000|2022-06-22 13:53:50|1002.71|1000.31|1002.71|1000.31|1002.71|1000.31|1002.46|1000.06|0
1655906040000|2022-06-22 13:54:00|1002.22|999.82|1003.46|1001.06|1003.46|1001.06|1002.22|999.82|0
1655906050000|2022-06-22 13:54:10|1002.71|1000.31|998.74|996.34|1002.71|1000.31|998.74|996.34|0
1655906060000|2022-06-22 13:54:20|998.5|996.1|996.51|994.11|998.5|996.1|996.02|993.62|0
1655906070000|2022-06-22 13:54:30|996.02|993.62|995.27|992.87|996.02|993.62|995.27|992.87|0
1655906080000|2022-06-22 13:54:40|994.78|992.38|994.28|991.88|995.02|992.62|993.78|991.38|0
1655906090000|2022-06-22 13:54:50|995.02|992.62|994.53|992.13|995.02|992.62|994.53|992.13|0
1655906100000|2022-06-22 13:55:00|994.28|991.88|992.3|989.9|994.28|991.88|992.3|989.9|0
1655906110000|2022-06-22 13:55:10|992.05|989.65|992.3|989.9|992.3|989.9|991.8|989.4|0
1655906120000|2022-06-22 13:55:20|993.04|990.64|993.54|991.14|993.54|991.14|992.05|989.65|0
1655906130000|2022-06-22 13:55:30|992.54|990.14|992.54|990.14|992.54|990.14|991.8|989.4|0
1655906140000|2022-06-22 13:55:40|992.05|989.65|992.54|990.14|993.04|990.64|992.05|989.65|0
1655906150000|2022-06-22 13:55:50|992.05|989.65|993.04|990.64|993.04|990.64|992.05|989.65|0
1655906160000|2022-06-22 13:56:00|993.54|991.14|994.28|991.88|994.53|992.13|993.54|991.14|0
1655906170000|2022-06-22 13:56:10|994.53|992.13|994.28|991.88|994.53|992.13|993.54|991.14|0
1655906180000|2022-06-22 13:56:20|995.02|992.62|992.92|990.52|995.02|992.62|992.92|990.52|0
1655906190000|2022-06-22 13:56:30|992.79|990.39|992.79|990.39|992.79|990.39|992.54|990.14|0
1655906200000|2022-06-22 13:56:40|993.04|990.64|994.03|991.63|994.03|991.63|993.04|990.64|0
1655906210000|2022-06-22 13:56:50|993.91|991.51|992.54|990.14|993.91|991.51|992.54|990.14|0
1655906220000|2022-06-22 13:57:00|992.3|989.9|991.3|988.9|992.3|989.9|991.3|988.9|0
1655906230000|2022-06-22 13:57:10|991.06|988.66|990.56|988.16|991.06|988.66|990.07|987.67|0
1655906240000|2022-06-22 13:57:20|990.07|987.67|991.06|988.66|991.06|988.66|990.07|987.67|0
1655906250000|2022-06-22 13:57:30|990.81|988.41|991.55|989.15|991.8|989.4|990.81|988.41|0
1655906260000|2022-06-22 13:57:40|990.56|988.16|991.8|989.4|991.8|989.4|990.56|988.16|0
1655906270000|2022-06-22 13:57:50|991.3|988.9|991.8|989.4|992.05|989.65|991.3|988.9|0
1655906280000|2022-06-22 13:58:00|992.07|989.67|994.22|991.82|994.22|991.82|992.07|989.67|0
1655906290000|2022-06-22 13:58:10|993.97|991.57|993.97|991.57|993.97|991.57|993.97|991.57|0
1655906300000|2022-06-22 13:58:20|993.23|990.83|994.22|991.82|994.47|992.07|993.23|990.83|0
1655906310000|2022-06-22 13:58:30|992.98|990.58|994.47|992.07|994.96|992.56|992.98|990.58|0
1655906320000|2022-06-22 13:58:40|994.35|991.95|994.96|992.56|994.96|992.56|994.35|991.95|0
1655906330000|2022-06-22 13:58:50|995.21|992.81|993.97|991.57|995.96|993.56|993.97|991.57|0
1655906340000|2022-06-22 13:59:00|994.72|992.32|994.1|991.7|994.72|992.32|994.1|991.7|0
1655906350000|2022-06-22 13:59:10|995.21|992.81|995.21|992.81|995.46|993.06|995.21|992.81|0
1655906360000|2022-06-22 13:59:20|995.71|993.31|995.96|993.56|995.96|993.56|995.46|993.06|0
1655906370000|2022-06-22 13:59:30|996.45|994.05|996.45|994.05|996.45|994.05|996.2|993.8|0
1655906380000|2022-06-22 13:59:40|996.7|994.3|997.44|995.04|997.44|995.04|996.45|994.05|0
1655906390000|2022-06-22 13:59:50|998.19|995.79|999.93|997.53|999.93|997.53|998.19|995.79|0
1655906400000|2022-06-22 14:00:00|999.43|997.03|999.18|996.78|999.43|997.03|998.69|996.29|0
1655906410000|2022-06-22 14:00:10|998.93|996.53|997.44|995.04|998.93|996.53|997.44|995.04|0
1655906420000|2022-06-22 14:00:20|997.69|995.29|996.7|994.3|997.69|995.29|996.7|994.3|0
1655906430000|2022-06-22 14:00:30|996.45|994.05|996.7|994.3|996.95|994.55|996.45|994.05|0
1655906440000|2022-06-22 14:00:40|996.95|994.55|996.7|994.3|996.95|994.55|995.96|993.56|0
1655906450000|2022-06-22 14:00:50|996.2|993.8|996.45|994.05|996.45|994.05|995.46|993.06|0
1655906460000|2022-06-22 14:01:00|995.96|993.56|996.2|993.8|996.2|993.8|995.71|993.31|0
1655906470000|2022-06-22 14:01:10|995.21|992.81|996.95|994.55|996.95|994.55|995.21|992.81|0
1655906480000|2022-06-22 14:01:20|998.19|995.79|999.93|997.53|999.93|997.53|998.19|995.79|0
1655906490000|2022-06-22 14:01:30|1000.17|997.77|1000.42|998.02|1000.42|998.02|999.93|997.53|0
1655906500000|2022-06-22 14:01:40|999.56|997.16|1001.05|998.65|1001.05|998.65|999.56|997.16|0
1655906510000|2022-06-22 14:01:50|1001.17|998.77|998.93|996.53|1001.17|998.77|998.93|996.53|0
1655906520000|2022-06-22 14:02:00|1000.67|998.27|1002.16|999.76|1002.16|999.76|1000.67|998.27|0
1655906530000|2022-06-22 14:02:10|1001.66|999.26|1001.91|999.51|1002.41|1000.01|1001.66|999.26|0
1655906540000|2022-06-22 14:02:20|1002.16|999.76|1002.41|1000.01|1003.15|1000.75|1002.16|999.76|0
1655906550000|2022-06-22 14:02:30|1002.66|1000.26|1003.65|1001.25|1003.65|1001.25|1002.16|999.76|0
1655906560000|2022-06-22 14:02:40|1003.9|1001.5|1005.63|1003.23|1006.63|1004.23|1003.9|1001.5|0
1655906570000|2022-06-22 14:02:50|1005.88|1003.48|1006.38|1003.98|1006.38|1003.98|1004.89|1002.49|0
1655906580000|2022-06-22 14:03:00|1006.63|1004.23|1004.14|1001.74|1006.63|1004.23|1004.14|1001.74|0
1655906590000|2022-06-22 14:03:10|1004.64|1002.24|1002.41|1000.01|1004.64|1002.24|1002.41|1000.01|0
1655906600000|2022-06-22 14:03:20|1003.9|1001.5|1002.9|1000.5|1004.14|1001.74|1002.66|1000.26|0
1655906610000|2022-06-22 14:03:30|1003.15|1000.75|1003.03|1000.63|1003.9|1001.5|1003.03|1000.63|0
1655906620000|2022-06-22 14:03:40|1003.4|1001|1002.41|1000.01|1003.4|1001|1002.41|1000.01|0
1655906630000|2022-06-22 14:03:50|1002.16|999.76|1003.15|1000.75|1003.15|1000.75|1002.16|999.76|0
1655906640000|2022-06-22 14:04:00|1002.16|999.76|1002.41|1000.01|1002.9|1000.5|1002.16|999.76|0
1655906650000|2022-06-22 14:04:10|1002.9|1000.5|1001.91|999.51|1004.14|1001.74|1001.91|999.51|0
1655906660000|2022-06-22 14:04:20|1000.92|998.52|1001.66|999.26|1001.66|999.26|1000.67|998.27|0
1655906670000|2022-06-22 14:04:30|1002.16|999.76|1002.41|1000.01|1003.15|1000.75|1002.16|999.76|0
1655906680000|2022-06-22 14:04:40|1001.91|999.51|1000.3|997.9|1002.04|999.64|1000.3|997.9|0
1655906690000|2022-06-22 14:04:50|1000.42|998.02|1000.92|998.52|1001.41|999.01|1000.42|998.02|0
1655906700000|2022-06-22 14:05:00|1000.67|998.27|1003.9|1001.5|1003.9|1001.5|1000.67|998.27|0
1655906710000|2022-06-22 14:05:10|1004.14|1001.74|1002.41|1000.01|1004.14|1001.74|1002.41|1000.01|0
1655906720000|2022-06-22 14:05:20|1002.9|1000.5|1004.14|1001.74|1004.14|1001.74|1002.9|1000.5|0
1655906730000|2022-06-22 14:05:30|1004.64|1002.24|1002.78|1000.38|1004.64|1002.24|1002.78|1000.38|0
1655906740000|2022-06-22 14:05:40|1002.9|1000.5|1001.91|999.51|1002.9|1000.5|1001.91|999.51|0
1655906750000|2022-06-22 14:05:50|1002.16|999.76|1003.15|1000.75|1003.15|1000.75|1002.16|999.76|0
1655906760000|2022-06-22 14:06:00|1002.66|1000.26|1002.66|1000.26|1002.66|1000.26|1001.91|999.51|0
1655906770000|2022-06-22 14:06:10|1003.03|1000.63|1001.66|999.26|1003.03|1000.63|1001.66|999.26|0
1655906780000|2022-06-22 14:06:20|1002.66|1000.26|1002.41|1000.01|1002.66|1000.26|1002.41|1000.01|0
1655906790000|2022-06-22 14:06:30|1002.16|999.76|1003.4|1001|1003.4|1001|1002.16|999.76|0
1655906800000|2022-06-22 14:06:40|1002.66|1000.26|1003.4|1001|1003.65|1001.25|1002.66|1000.26|0
1655906810000|2022-06-22 14:06:50|1002.9|1000.5|1001.66|999.26|1002.9|1000.5|1001.66|999.26|0
1655906820000|2022-06-22 14:07:00|1001.91|999.51|1001.66|999.26|1001.91|999.51|1000.67|998.27|0
1655906830000|2022-06-22 14:07:10|1001.91|999.51|999.42|997.02|1001.91|999.51|999.42|997.02|0
1655906840000|2022-06-22 14:07:20|999.66|997.26|1001.48|999.08|1001.48|999.08|999.66|997.26|0
1655906850000|2022-06-22 14:07:30|999.99|997.59|1000.98|998.58|1000.98|998.58|999.99|997.59|0
1655906860000|2022-06-22 14:07:40|1000.49|998.09|999.37|996.97|1000.49|998.09|999.37|996.97|0
1655906870000|2022-06-22 14:07:50|999.49|997.09|998.75|996.35|999.49|997.09|998.75|996.35|0
1655906880000|2022-06-22 14:08:00|998.46|996.06|997.47|995.07|998.46|996.06|997.47|995.07|0
1655906890000|2022-06-22 14:08:10|996.97|994.57|996.73|994.33|997.47|995.07|996.73|994.33|0
1655906900000|2022-06-22 14:08:20|996.48|994.08|995.98|993.58|996.48|994.08|995.98|993.58|0
1655906910000|2022-06-22 14:08:30|996.48|994.08|996.48|994.08|996.48|994.08|995.98|993.58|0
1655906920000|2022-06-22 14:08:40|996.23|993.83|995.73|993.33|996.23|993.83|995.73|993.33|0
1655906930000|2022-06-22 14:08:50|996.23|993.83|995.73|993.33|996.48|994.08|995.73|993.33|0
1655906940000|2022-06-22 14:09:00|995.24|992.84|994.74|992.34|995.24|992.84|994.74|992.34|0
1655906950000|2022-06-22 14:09:10|995.24|992.84|996.97|994.57|996.97|994.57|995.24|992.84|0
1655906960000|2022-06-22 14:09:20|997.22|994.82|997.22|994.82|998.21|995.81|997.22|994.82|0
1655906970000|2022-06-22 14:09:30|996.23|993.83|994.74|992.34|996.23|993.83|994.74|992.34|0
1655906980000|2022-06-22 14:09:40|994.99|992.59|994.99|992.59|996.48|994.08|994.99|992.59|0
1655906990000|2022-06-22 14:09:50|995.49|993.09|994.74|992.34|995.49|993.09|994.74|992.34|0
1655907000000|2022-06-22 14:10:00|994.25|991.85|995.73|993.33|995.98|993.58|994.25|991.85|0
1655907010000|2022-06-22 14:10:10|994.99|992.59|995.73|993.33|995.73|993.33|994.99|992.59|0
1655907020000|2022-06-22 14:10:20|996.23|993.83|994.74|992.34|996.23|993.83|994.74|992.34|0
1655907030000|2022-06-22 14:10:30|994.25|991.85|994.74|992.34|995.73|993.33|994.25|991.85|0
1655907040000|2022-06-22 14:10:40|994|991.6|995.24|992.84|995.24|992.84|994|991.6|0
1655907050000|2022-06-22 14:10:50|995.49|993.09|995.24|992.84|995.49|993.09|994.49|992.09|0
1655907060000|2022-06-22 14:11:00|995.73|993.33|998.21|995.81|998.21|995.81|995.73|993.33|0
1655907070000|2022-06-22 14:11:10|998.46|996.06|997.22|994.82|998.46|996.06|997.22|994.82|0
1655907080000|2022-06-22 14:11:20|996.97|994.57|997.47|995.07|997.72|995.32|996.97|994.57|0
1655907090000|2022-06-22 14:11:30|997.22|994.82|997.72|995.32|997.72|995.32|996.48|994.08|0
1655907100000|2022-06-22 14:11:40|998.71|996.31|998.21|995.81|998.71|996.31|998.21|995.81|0
1655907110000|2022-06-22 14:11:50|997.47|995.07|996.97|994.57|997.47|995.07|996.97|994.57|0
1655907120000|2022-06-22 14:12:00|996.73|994.33|997.97|995.57|997.97|995.57|996.73|994.33|0
1655907130000|2022-06-22 14:12:10|997.47|995.07|995.98|993.58|997.47|995.07|995.98|993.58|0
1655907140000|2022-06-22 14:12:20|995.73|993.33|995.98|993.58|996.48|994.08|995.49|993.09|0
1655907150000|2022-06-22 14:12:30|995.24|992.84|993.25|990.85|995.24|992.84|993.25|990.85|0
1655907160000|2022-06-22 14:12:40|993.01|990.61|992.26|989.86|993.01|990.61|992.26|989.86|0
1655907170000|2022-06-22 14:12:50|992.01|989.61|992.51|990.11|992.51|990.11|992.01|989.61|0
1655907180000|2022-06-22 14:13:00|993.75|991.35|994.25|991.85|994.99|992.59|993.75|991.35|0
1655907190000|2022-06-22 14:13:10|994|991.6|992.01|989.61|994|991.6|992.01|989.61|0
1655907200000|2022-06-22 14:13:20|993.5|991.1|992.26|989.86|993.5|991.1|992.26|989.86|0
1655907210000|2022-06-22 14:13:30|992.51|990.11|992.01|989.61|992.51|990.11|991.77|989.37|0
1655907220000|2022-06-22 14:13:40|992.26|989.86|991.77|989.37|992.76|990.36|991.77|989.37|0
1655907230000|2022-06-22 14:13:50|991.02|988.62|990.03|987.63|991.02|988.62|990.03|987.63|0
1655907240000|2022-06-22 14:14:00|988.79|986.39|986.81|984.41|988.79|986.39|986.81|984.41|0
1655907250000|2022-06-22 14:14:10|986.06|983.66|987.06|984.66|987.3|984.9|986.06|983.66|0
1655907260000|2022-06-22 14:14:20|986.31|983.91|986.06|983.66|986.56|984.16|986.06|983.66|0
1655907270000|2022-06-22 14:14:30|987.06|984.66|986.06|983.66|987.06|984.66|986.06|983.66|0
1655907280000|2022-06-22 14:14:40|985.82|983.42|986.56|984.16|986.56|984.16|985.57|983.17|0
1655907290000|2022-06-22 14:14:50|986.06|983.66|986.31|983.91|987.3|984.9|986.06|983.66|0
1655907300000|2022-06-22 14:15:00|986.81|984.41|986.56|984.16|986.81|984.41|986.06|983.66|0
1655907310000|2022-06-22 14:15:10|985.82|983.42|985.32|982.92|985.82|983.42|985.07|982.67|0
1655907320000|2022-06-22 14:15:20|985.07|982.67|986.06|983.66|986.06|983.66|985.07|982.67|0
1655907330000|2022-06-22 14:15:30|985.57|983.17|985.82|983.42|986.81|984.41|985.57|983.17|0
1655907340000|2022-06-22 14:15:40|985.32|982.92|985.57|983.17|985.57|983.17|985.32|982.92|0
1655907350000|2022-06-22 14:15:50|985.32|982.92|985.32|982.92|985.32|982.92|984.82|982.42|0
1655907360000|2022-06-22 14:16:00|985.57|983.17|986.31|983.91|986.31|983.91|985.57|983.17|0
1655907370000|2022-06-22 14:16:10|986.56|984.16|987.3|984.9|987.55|985.15|986.56|984.16|0
1655907380000|2022-06-22 14:16:20|987.8|985.4|988.05|985.65|988.05|985.65|986.56|984.16|0
1655907390000|2022-06-22 14:16:30|987.06|984.66|986.56|984.16|987.06|984.66|986.31|983.91|0
1655907400000|2022-06-22 14:16:40|986.06|983.66|985.57|983.17|986.31|983.91|985.57|983.17|0
1655907410000|2022-06-22 14:16:50|985.32|982.92|985.57|983.17|986.06|983.66|985.32|982.92|0
1655907420000|2022-06-22 14:17:00|984.33|981.93|985.07|982.67|985.07|982.67|984.33|981.93|0
1655907430000|2022-06-22 14:17:10|985.82|983.42|986.06|983.66|986.31|983.91|985.82|983.42|0
1655907440000|2022-06-22 14:17:20|984.58|982.18|983.59|981.19|984.58|982.18|983.59|981.19|0
1655907450000|2022-06-22 14:17:30|983.09|980.69|982.84|980.44|983.09|980.69|982.1|979.7|0
1655907460000|2022-06-22 14:17:40|982.35|979.95|981.6|979.2|982.59|980.19|981.6|979.2|0
1655907470000|2022-06-22 14:17:50|980.86|978.46|979.13|976.73|980.86|978.46|978.88|976.48|0
1655907480000|2022-06-22 14:18:00|978.63|976.23|979.87|977.47|979.87|977.47|978.63|976.23|0
1655907490000|2022-06-22 14:18:10|979.62|977.22|977.39|974.99|979.62|977.22|977.39|974.99|0
1655907500000|2022-06-22 14:18:20|976.9|974.5|976.9|974.5|977.64|975.24|976.65|974.25|0
1655907510000|2022-06-22 14:18:30|977.14|974.74|978.63|976.23|978.63|976.23|977.14|974.74|0
1655907520000|2022-06-22 14:18:40|979.37|976.97|979.37|976.97|979.87|977.47|979.13|976.73|0
1655907530000|2022-06-22 14:18:50|979.62|977.22|979.62|977.22|979.62|977.22|978.88|976.48|0
1655907540000|2022-06-22 14:19:00|980.12|977.72|980.36|977.96|980.61|978.21|980.12|977.72|0
1655907550000|2022-06-22 14:19:10|980.86|978.46|979.87|977.47|980.86|978.46|979.37|976.97|0
1655907560000|2022-06-22 14:19:20|978.13|975.73|978.88|976.48|979.13|976.73|978.13|975.73|0
1655907570000|2022-06-22 14:19:30|977.89|975.49|977.64|975.24|978.13|975.73|977.64|975.24|0
1655907580000|2022-06-22 14:19:40|977.14|974.74|976.9|974.5|977.39|974.99|976.9|974.5|0
1655907590000|2022-06-22 14:19:50|976.15|973.75|975.66|973.26|976.15|973.75|975.66|973.26|0
1655907600000|2022-06-22 14:20:00|975.9|973.5|975.29|972.89|975.9|973.5|974.91|972.51|0
1655907610000|2022-06-22 14:20:10|975.66|973.26|974.95|972.55|975.66|973.26|974.95|972.55|0
1655907620000|2022-06-22 14:20:20|974.71|972.31|974.21|971.81|974.95|972.55|974.21|971.81|0
1655907630000|2022-06-22 14:20:30|974.86|972.46|974.61|972.21|974.86|972.46|974.61|972.21|0
1655907640000|2022-06-22 14:20:40|974.53|972.13|976.02|973.62|976.02|973.62|974.53|972.13|0
1655907650000|2022-06-22 14:20:50|975.52|973.12|977.5|975.1|977.5|975.1|975.52|973.12|0
1655907660000|2022-06-22 14:21:00|977.26|974.86|977.5|975.1|977.5|975.1|976.51|974.11|0
1655907670000|2022-06-22 14:21:10|977.75|975.35|977.01|974.61|978|975.6|977.01|974.61|0
1655907680000|2022-06-22 14:21:20|976.89|974.49|976.64|974.24|976.89|974.49|976.51|974.11|0
1655907690000|2022-06-22 14:21:30|976.51|974.11|976.51|974.11|977.01|974.61|976.51|974.11|0
1655907700000|2022-06-22 14:21:40|977.5|975.1|977.26|974.86|977.5|975.1|977.01|974.61|0
1655907710000|2022-06-22 14:21:50|977.75|975.35|977.5|975.1|978|975.6|977.5|975.1|0
1655907720000|2022-06-22 14:22:00|977.75|975.35|977.26|974.86|977.75|975.35|976.76|974.36|0
1655907730000|2022-06-22 14:22:10|977.01|974.61|976.51|974.11|977.01|974.61|976.51|974.11|0
1655907740000|2022-06-22 14:22:20|976.26|973.86|976.26|973.86|976.76|974.36|976.26|973.86|0
1655907750000|2022-06-22 14:22:30|975.77|973.37|975.27|972.87|976.02|973.62|975.27|972.87|0
1655907760000|2022-06-22 14:22:40|975.02|972.62|976.51|974.11|976.51|974.11|975.02|972.62|0
1655907770000|2022-06-22 14:22:50|976.02|973.62|973.78|971.38|976.02|973.62|973.78|971.38|0
1655907780000|2022-06-22 14:23:00|973.29|970.89|972.55|970.15|973.29|970.89|972.55|970.15|0
1655907790000|2022-06-22 14:23:10|972.3|969.9|972.55|970.15|973.04|970.64|972.3|969.9|0
1655907800000|2022-06-22 14:23:20|972.3|969.9|971.55|969.15|972.3|969.9|970.56|968.16|0
1655907810000|2022-06-22 14:23:30|973.04|970.64|973.04|970.64|973.04|970.64|973.04|970.64|0
1655907820000|2022-06-22 14:23:40|970.85|968.45|970.85|968.45|971.1|968.7|970.61|968.21|0
1655907830000|2022-06-22 14:23:50|968.62|966.22|968.38|965.98|969.12|966.72|968.38|965.98|0
1655907840000|2022-06-22 14:24:00|967.14|964.74|967.88|965.48|968.38|965.98|967.14|964.74|0
1655907850000|2022-06-22 14:24:10|968.62|966.22|968.13|965.73|968.62|966.22|968.13|965.73|0
1655907860000|2022-06-22 14:24:20|967.88|965.48|967.39|964.99|967.88|965.48|967.39|964.99|0
1655907870000|2022-06-22 14:24:30|967.63|965.23|966.15|963.75|967.63|965.23|966.15|963.75|0
1655907880000|2022-06-22 14:24:40|966.64|964.24|965.9|963.5|966.64|964.24|965.4|963|0
1655907890000|2022-06-22 14:24:50|965.4|963|965.65|963.25|965.65|963.25|965.4|963|0
1655907900000|2022-06-22 14:25:00|965.9|963.5|966.39|963.99|966.64|964.24|965.9|963.5|0
1655907910000|2022-06-22 14:25:10|967.88|965.48|968.38|965.98|968.38|965.98|966.89|964.49|0
1655907920000|2022-06-22 14:25:20|968.13|965.73|967.39|964.99|968.13|965.73|967.39|964.99|0
1655907930000|2022-06-22 14:25:30|967.88|965.48|967.88|965.48|968.13|965.73|967.63|965.23|0
1655907940000|2022-06-22 14:25:40|968.38|965.98|967.14|964.74|968.38|965.98|967.14|964.74|0
1655907950000|2022-06-22 14:25:50|967.63|965.23|967.63|965.23|967.88|965.48|967.63|965.23|0
1655907960000|2022-06-22 14:26:00|967.39|964.99|965.4|963|967.39|964.99|965.4|963|0
1655907970000|2022-06-22 14:26:10|964.91|962.51|964.91|962.51|964.91|962.51|964.66|962.26|0
1655907980000|2022-06-22 14:26:20|965.16|962.76|966.64|964.24|966.64|964.24|965.16|962.76|0
1655907990000|2022-06-22 14:26:30|966.39|963.99|965.4|963|966.39|963.99|965.4|963|0
1655908000000|2022-06-22 14:26:40|965.9|963.5|966.89|964.49|966.89|964.49|965.9|963.5|0
1655908010000|2022-06-22 14:26:50|966.39|963.99|966.64|964.24|966.64|964.24|966.15|963.75|0
1655908020000|2022-06-22 14:27:00|966.39|963.99|965.9|963.5|967.14|964.74|965.9|963.5|0
1655908030000|2022-06-22 14:27:10|966.15|963.75|966.39|963.99|966.39|963.99|966.15|963.75|0
1655908040000|2022-06-22 14:27:20|966.15|963.75|966.39|963.99|966.39|963.99|965.65|963.25|0
1655908050000|2022-06-22 14:27:30|966.89|964.49|965.9|963.5|966.89|964.49|965.9|963.5|0
1655908060000|2022-06-22 14:27:40|965.16|962.76|965.4|963|965.9|963.5|965.16|962.76|0
1655908070000|2022-06-22 14:27:50|965.9|963.5|965.9|963.5|965.9|963.5|965.9|963.5|0
1655908080000|2022-06-22 14:28:00|966.15|963.75|966.39|963.99|966.39|963.99|966.15|963.75|0
1655908090000|2022-06-22 14:28:10|965.65|963.25|965.16|962.76|965.9|963.5|965.16|962.76|0
1655908100000|2022-06-22 14:28:20|964.66|962.26|965.65|963.25|965.65|963.25|964.66|962.26|0
1655908110000|2022-06-22 14:28:30|965.16|962.76|965.4|963|965.4|963|964.91|962.51|0
1655908120000|2022-06-22 14:28:40|965.9|963.5|966.64|964.24|966.64|964.24|965.9|963.5|0
1655908130000|2022-06-22 14:28:50|967.38|964.98|967.88|965.48|967.88|965.48|967.38|964.98|0
1655908140000|2022-06-22 14:29:00|967.38|964.98|966.16|963.76|967.38|964.98|966.16|963.76|0
1655908150000|2022-06-22 14:29:10|966.04|963.64|965.67|963.27|966.04|963.64|965.67|963.27|0
1655908160000|2022-06-22 14:29:20|966.16|963.76|966.66|964.26|966.66|964.26|965.67|963.27|0
1655908170000|2022-06-22 14:29:30|966.9|964.5|965.67|963.27|966.9|964.5|965.67|963.27|0
1655908180000|2022-06-22 14:29:40|965.42|963.02|966.41|964.01|966.41|964.01|965.42|963.02|0
1655908190000|2022-06-22 14:29:50|966.66|964.26|966.41|964.01|966.66|964.26|966.41|964.01|0
1655908200000|2022-06-22 14:30:00|965.67|963.27|965.91|963.51|966.16|963.76|965.67|963.27|0
1655908210000|2022-06-22 14:30:10|965.42|963.02|965.42|963.02|965.67|963.27|965.42|963.02|0
1655908220000|2022-06-22 14:30:20|965.17|962.77|965.42|963.02|965.91|963.51|965.17|962.77|0
1655908230000|2022-06-22 14:30:30|966.16|963.76|966.9|964.5|966.9|964.5|966.16|963.76|0
1655908240000|2022-06-22 14:30:40|967.15|964.75|967.4|965|967.4|965|966.9|964.5|0
1655908250000|2022-06-22 14:30:50|967.65|965.25|967.15|964.75|967.9|965.5|966.9|964.5|0
1655908260000|2022-06-22 14:31:00|967.4|965|967.4|965|967.4|965|967.4|965|0
1655908270000|2022-06-22 14:31:10|966.9|964.5|967.4|965|967.4|965|966.9|964.5|0
1655908280000|2022-06-22 14:31:20|966.9|964.5|966.16|963.76|966.9|964.5|966.16|963.76|0
1655908290000|2022-06-22 14:31:30|965.91|963.51|964.18|961.78|965.91|963.51|964.18|961.78|0
1655908300000|2022-06-22 14:31:40|964.31|961.91|964.18|961.78|964.68|962.28|964.18|961.78|0
1655908310000|2022-06-22 14:31:50|964.43|962.03|963.93|961.53|964.43|962.03|963.69|961.29|0
1655908320000|2022-06-22 14:32:00|963.69|961.29|962.94|960.54|963.69|961.29|962.94|960.54|0
1655908330000|2022-06-22 14:32:10|963.19|960.79|961.46|959.06|963.19|960.79|961.46|959.06|0
1655908340000|2022-06-22 14:32:20|961.21|958.81|962.94|960.54|962.94|960.54|960.96|958.56|0
1655908350000|2022-06-22 14:32:30|963.69|961.29|961.7|959.3|963.69|961.29|961.7|959.3|0
1655908360000|2022-06-22 14:32:40|962.45|960.05|960.96|958.56|962.45|960.05|960.96|958.56|0
1655908370000|2022-06-22 14:32:50|960.71|958.31|962.69|960.29|962.69|960.29|960.71|958.31|0
1655908380000|2022-06-22 14:33:00|962.45|960.05|964.43|962.03|964.43|962.03|962.45|960.05|0
1655908390000|2022-06-22 14:33:10|964.18|961.78|963.19|960.79|964.68|962.28|963.19|960.79|0
1655908400000|2022-06-22 14:33:20|962.45|960.05|962.45|960.05|962.45|960.05|961.95|959.55|0
1655908410000|2022-06-22 14:33:30|962.58|960.18|962.2|959.8|962.69|960.29|962.2|959.8|0
1655908420000|2022-06-22 14:33:40|962.08|959.68|962.2|959.8|962.69|960.29|962.08|959.68|0
1655908430000|2022-06-22 14:33:50|962.69|960.29|962.69|960.29|963.19|960.79|962.45|960.05|0
1655908440000|2022-06-22 14:34:00|962.45|960.05|962.69|960.29|962.94|960.54|962.45|960.05|0
1655908450000|2022-06-22 14:34:10|962.94|960.54|962.94|960.54|962.94|960.54|962.45|960.05|0
1655908460000|2022-06-22 14:34:20|962.69|960.29|963.44|961.04|963.44|961.04|962.69|960.29|0
1655908470000|2022-06-22 14:34:30|963.19|960.79|962.69|960.29|963.19|960.79|962.69|960.29|0
1655908480000|2022-06-22 14:34:40|962.94|960.54|964.18|961.78|964.18|961.78|962.94|960.54|0
1655908490000|2022-06-22 14:34:50|963.93|961.53|964.18|961.78|964.18|961.78|963.93|961.53|0
1655908500000|2022-06-22 14:35:00|964.43|962.03|964.92|962.52|964.92|962.52|964.43|962.03|0
1655908510000|2022-06-22 14:35:10|964.68|962.28|964.68|962.28|964.68|962.28|964.18|961.78|0
1655908520000|2022-06-22 14:35:20|964.43|962.03|963.93|961.53|964.68|962.28|963.93|961.53|0
1655908530000|2022-06-22 14:35:30|963.69|961.29|964.68|962.28|964.92|962.52|963.69|961.29|0
1655908540000|2022-06-22 14:35:40|965.17|962.77|964.68|962.28|966.16|963.76|964.68|962.28|0
1655908550000|2022-06-22 14:35:50|964.43|962.03|963.93|961.53|964.43|962.03|963.69|961.29|0
1655908560000|2022-06-22 14:36:00|963.69|961.29|962.94|960.54|963.69|961.29|962.94|960.54|0
1655908570000|2022-06-22 14:36:10|962.45|960.05|961.95|959.55|962.45|960.05|961.46|959.06|0
1655908580000|2022-06-22 14:36:20|961.46|959.06|960.47|958.07|961.46|959.06|960.47|958.07|0
1655908590000|2022-06-22 14:36:30|961.21|958.81|959.97|957.57|961.21|958.81|959.97|957.57|0
1655908600000|2022-06-22 14:36:40|960.47|958.07|959.72|957.32|960.47|958.07|959.72|957.32|0
1655908610000|2022-06-22 14:36:50|959.97|957.57|960.22|957.82|960.22|957.82|959.48|957.08|0
1655908620000|2022-06-22 14:37:00|959.97|957.57|957.74|955.34|959.97|957.57|957.74|955.34|0
1655908630000|2022-06-22 14:37:10|957.5|955.1|957|954.6|957.99|955.59|957|954.6|0
1655908640000|2022-06-22 14:37:20|957.5|955.1|957.5|955.1|957.5|955.1|957.25|954.85|0
1655908650000|2022-06-22 14:37:30|957.99|955.59|956.75|954.35|957.99|955.59|956.75|954.35|0
1655908660000|2022-06-22 14:37:40|956.51|954.11|957.25|954.85|957.5|955.1|956.01|953.61|0
1655908670000|2022-06-22 14:37:50|956.75|954.35|956.75|954.35|957.25|954.85|956.75|954.35|0
1655908680000|2022-06-22 14:38:00|956.51|954.11|956.01|953.61|956.75|954.35|956.01|953.61|0
1655908690000|2022-06-22 14:38:10|956.75|954.35|956.51|954.11|956.75|954.35|956.51|954.11|0
1655908700000|2022-06-22 14:38:20|956.01|953.61|956.26|953.86|956.51|954.11|956.01|953.61|0
1655908710000|2022-06-22 14:38:30|956.01|953.61|955.27|952.87|956.01|953.61|955.27|952.87|0
1655908720000|2022-06-22 14:38:40|955.02|952.62|956.01|953.61|956.26|953.86|955.02|952.62|0
1655908730000|2022-06-22 14:38:50|955.52|953.12|955.52|953.12|955.52|953.12|955.27|952.87|0
1655908740000|2022-06-22 14:39:00|956.51|954.11|956.51|954.11|956.75|954.35|956.51|954.11|0
1655908750000|2022-06-22 14:39:10|956.26|953.86|956.75|954.35|956.75|954.35|956.26|953.86|0
1655908760000|2022-06-22 14:39:20|957|954.6|957.74|955.34|957.74|955.34|957|954.6|0
1655908770000|2022-06-22 14:39:30|957.25|954.85|956.75|954.35|957.25|954.85|956.51|954.11|0
1655908780000|2022-06-22 14:39:40|957|954.6|956.51|954.11|957.25|954.85|956.51|954.11|0
1655908790000|2022-06-22 14:39:50|957|954.6|955.76|953.36|957|954.6|955.76|953.36|0
1655908800000|2022-06-22 14:40:00|955.52|953.12|955.27|952.87|955.52|953.12|955.27|952.87|0
1655908810000|2022-06-22 14:40:10|955.52|953.12|956.75|954.35|956.75|954.35|955.52|953.12|0
1655908820000|2022-06-22 14:40:20|956.26|953.86|957.99|955.59|957.99|955.59|956.26|953.86|0
1655908830000|2022-06-22 14:40:30|958.49|956.09|959.48|957.08|959.48|957.08|958.49|956.09|0
1655908840000|2022-06-22 14:40:40|959.72|957.32|959.23|956.83|959.72|957.32|959.23|956.83|0
1655908850000|2022-06-22 14:40:50|958.73|956.33|958.49|956.09|958.98|956.58|958.49|956.09|0
1655908860000|2022-06-22 14:41:00|958.24|955.84|957.5|955.1|958.24|955.84|957.5|955.1|0
1655908870000|2022-06-22 14:41:10|958.24|955.84|958.49|956.09|958.49|956.09|957.5|955.1|0
1655908880000|2022-06-22 14:41:20|959.72|957.32|959.97|957.57|959.97|957.57|959.48|957.08|0
1655908890000|2022-06-22 14:41:30|959.72|957.32|959.97|957.57|959.97|957.57|959.72|957.32|0
1655908900000|2022-06-22 14:41:40|960.22|957.82|959.72|957.32|960.22|957.82|959.72|957.32|0
1655908910000|2022-06-22 14:41:50|960.22|957.82|960.22|957.82|960.47|958.07|959.97|957.57|0
1655908920000|2022-06-22 14:42:00|959.48|957.08|959.72|957.32|959.72|957.32|959.23|956.83|0
1655908930000|2022-06-22 14:42:10|960.22|957.82|959.97|957.57|960.22|957.82|959.72|957.32|0
1655908940000|2022-06-22 14:42:20|960.47|958.07|959.97|957.57|960.47|958.07|959.72|957.32|0
1655908950000|2022-06-22 14:42:30|960.22|957.82|960.47|958.07|960.71|958.31|960.22|957.82|0
1655908960000|2022-06-22 14:42:40|961.46|959.06|960.96|958.56|961.46|959.06|960.96|958.56|0
1655908970000|2022-06-22 14:42:50|961.95|959.55|962.2|959.8|962.2|959.8|961.46|959.06|0
1655908980000|2022-06-22 14:43:00|962.45|960.05|962.2|959.8|962.45|960.05|962.2|959.8|0
1655908990000|2022-06-22 14:43:10|961.95|959.55|959.97|957.57|961.95|959.55|959.97|957.57|0
1655909000000|2022-06-22 14:43:20|959.72|957.32|959.48|957.08|959.97|957.57|959.23|956.83|0
1655909010000|2022-06-22 14:43:30|960.22|957.82|959.97|957.57|960.22|957.82|959.48|957.08|0
1655909020000|2022-06-22 14:43:40|960.96|958.56|959.72|957.32|960.96|958.56|959.72|957.32|0
1655909030000|2022-06-22 14:43:50|959.23|956.83|961.21|958.81|961.21|958.81|959.23|956.83|0
1655909040000|2022-06-22 14:44:00|960.96|958.56|961.21|958.81|961.21|958.81|960.96|958.56|0
1655909050000|2022-06-22 14:44:10|962.2|959.8|961.59|959.19|962.2|959.8|961.59|959.19|0
1655909060000|2022-06-22 14:44:20|961.7|959.3|961.46|959.06|961.95|959.55|961.46|959.06|0
1655909070000|2022-06-22 14:44:30|961.7|959.3|960.96|958.56|961.7|959.3|960.96|958.56|0
1655909080000|2022-06-22 14:44:40|960.71|958.31|959.97|957.57|960.71|958.31|959.97|957.57|0
1655909090000|2022-06-22 14:44:50|960.22|957.82|959.97|957.57|960.22|957.82|959.72|957.32|0
1655909100000|2022-06-22 14:45:00|959.72|957.32|959.72|957.32|960.22|957.82|959.72|957.32|0
1655909110000|2022-06-22 14:45:10|960.22|957.82|960.22|957.82|960.47|958.07|959.97|957.57|0
1655909120000|2022-06-22 14:45:20|959.72|957.32|959.97|957.57|959.97|957.57|959.48|957.08|0
1655909130000|2022-06-22 14:45:30|960.22|957.82|960.22|957.82|960.22|957.82|959.97|957.57|0
1655909140000|2022-06-22 14:45:40|960.71|958.31|962.45|960.05|962.45|960.05|960.71|958.31|0
1655909150000|2022-06-22 14:45:50|962.69|960.29|963.19|960.79|963.19|960.79|962.69|960.29|0
1655909160000|2022-06-22 14:46:00|963.32|960.92|964.43|962.03|964.68|962.28|963.32|960.92|0
1655909170000|2022-06-22 14:46:10|964.68|962.28|965.67|963.27|965.67|963.27|964.43|962.03|0
1655909180000|2022-06-22 14:46:20|967.15|964.75|966.66|964.26|967.15|964.75|966.16|963.76|0
1655909190000|2022-06-22 14:46:30|967.15|964.75|965.67|963.27|967.15|964.75|965.67|963.27|0
1655909200000|2022-06-22 14:46:40|965.91|963.51|966.9|964.5|966.9|964.5|965.91|963.51|0
1655909210000|2022-06-22 14:46:50|967.65|965.25|966.9|964.5|967.65|965.25|966.9|964.5|0
1655909220000|2022-06-22 14:47:00|965.67|963.27|966.41|964.01|966.41|964.01|965.67|963.27|0
1655909230000|2022-06-22 14:47:10|965.67|963.27|967.4|965|967.4|965|965.67|963.27|0
1655909240000|2022-06-22 14:47:20|966.9|964.5|966.16|963.76|967.15|964.75|966.16|963.76|0
1655909250000|2022-06-22 14:47:30|965.91|963.51|967.15|964.75|967.15|964.75|965.91|963.51|0
1655909260000|2022-06-22 14:47:40|966.66|964.26|967.4|965|967.4|965|966.41|964.01|0
1655909270000|2022-06-22 14:47:50|967.15|964.75|967.4|965|967.4|965|966.9|964.5|0
1655909280000|2022-06-22 14:48:00|967.65|965.25|967.15|964.75|967.9|965.5|967.15|964.75|0
1655909290000|2022-06-22 14:48:10|967.4|965|967.15|964.75|967.4|965|966.66|964.26|0
1655909300000|2022-06-22 14:48:20|966.66|964.26|966.54|964.14|966.66|964.26|965.91|963.51|0
1655909310000|2022-06-22 14:48:30|966.41|964.01|966.41|964.01|966.9|964.5|966.41|964.01|0
1655909320000|2022-06-22 14:48:40|966.16|963.76|966.41|964.01|966.41|964.01|966.16|963.76|0
1655909330000|2022-06-22 14:48:50|966.66|964.26|967.9|965.5|967.9|965.5|966.16|963.76|0
1655909340000|2022-06-22 14:49:00|968.89|966.49|970.12|967.72|971.12|968.72|968.89|966.49|0
1655909350000|2022-06-22 14:49:10|968.89|966.49|968.14|965.74|968.89|966.49|968.14|965.74|0
1655909360000|2022-06-22 14:49:20|968.39|965.99|967.9|965.5|968.64|966.24|967.9|965.5|0
1655909370000|2022-06-22 14:49:30|967.65|965.25|967.4|965|967.65|965.25|967.15|964.75|0
1655909380000|2022-06-22 14:49:40|967.15|964.75|966.9|964.5|967.9|965.5|966.9|964.5|0
1655909390000|2022-06-22 14:49:50|966.66|964.26|966.16|963.76|966.66|964.26|966.16|963.76|0
1655909400000|2022-06-22 14:50:00|966.9|964.5|966.16|963.76|966.9|964.5|966.16|963.76|0
1655909410000|2022-06-22 14:50:10|966.41|964.01|965.67|963.27|966.41|964.01|965.67|963.27|0
1655909420000|2022-06-22 14:50:20|965.42|963.02|963.68|961.28|965.42|963.02|963.68|961.28|0
1655909430000|2022-06-22 14:50:30|963.93|961.53|963.93|961.53|964.43|962.03|963.93|961.53|0
1655909440000|2022-06-22 14:50:40|965.17|962.77|965.17|962.77|965.55|963.15|964.92|962.52|0
1655909450000|2022-06-22 14:50:50|964.68|962.28|965.17|962.77|965.17|962.77|964.68|962.28|0
1655909460000|2022-06-22 14:51:00|964.92|962.52|966.66|964.26|966.66|964.26|964.92|962.52|0
1655909470000|2022-06-22 14:51:10|966.9|964.5|967.89|965.49|967.89|965.49|966.79|964.39|0
1655909480000|2022-06-22 14:51:20|967.4|965|968.14|965.74|968.14|965.74|967.4|965|0
1655909490000|2022-06-22 14:51:30|968.64|966.24|967.4|965|968.64|966.24|967.4|965|0
1655909500000|2022-06-22 14:51:40|966.9|964.5|966.66|964.26|966.9|964.5|966.66|964.26|0
1655909510000|2022-06-22 14:51:50|967.4|965|967.89|965.49|967.89|965.49|967.4|965|0
1655909520000|2022-06-22 14:52:00|967.4|965|967.65|965.25|967.65|965.25|967.4|965|0
1655909530000|2022-06-22 14:52:10|967.89|965.49|968.39|965.99|968.39|965.99|967.89|965.49|0
1655909540000|2022-06-22 14:52:20|968.14|965.74|967.65|965.25|968.39|965.99|967.65|965.25|0
1655909550000|2022-06-22 14:52:30|967.4|965|967.28|964.88|967.4|965|967.15|964.75|0
1655909560000|2022-06-22 14:52:40|967.4|965|967.65|965.25|967.65|965.25|967.15|964.75|0
1655909570000|2022-06-22 14:52:50|967.4|965|965.91|963.51|967.4|965|965.91|963.51|0
1655909580000|2022-06-22 14:53:00|966.16|963.76|967.4|965|967.4|965|966.16|963.76|0
1655909590000|2022-06-22 14:53:10|966.41|964.01|967.15|964.75|967.15|964.75|966.41|964.01|0
1655909600000|2022-06-22 14:53:20|966.9|964.5|965.42|963.02|966.9|964.5|965.42|963.02|0
1655909610000|2022-06-22 14:53:30|965.17|962.77|965.91|963.51|965.91|963.51|965.17|962.77|0
1655909620000|2022-06-22 14:53:40|966.16|963.76|965.17|962.77|966.16|963.76|965.17|962.77|0
1655909630000|2022-06-22 14:53:50|964.92|962.52|965.55|963.15|965.55|963.15|964.92|962.52|0
1655909640000|2022-06-22 14:54:00|965.3|962.9|964.68|962.28|965.3|962.9|964.43|962.03|0
1655909650000|2022-06-22 14:54:10|964.43|962.03|964.43|962.03|964.43|962.03|964.43|962.03|0
1655909660000|2022-06-22 14:54:20|964.68|962.28|965.67|963.27|965.67|963.27|964.68|962.28|0
1655909670000|2022-06-22 14:54:30|966.16|963.76|965.91|963.51|966.16|963.76|965.91|963.51|0
1655909680000|2022-06-22 14:54:40|966.41|964.01|967.15|964.75|967.15|964.75|966.41|964.01|0
1655909690000|2022-06-22 14:54:50|966.9|964.5|967.4|965|967.4|965|966.9|964.5|0
1655909700000|2022-06-22 14:55:00|967.65|965.25|968.89|966.49|968.89|966.49|967.4|965|0
1655909710000|2022-06-22 14:55:10|968.64|966.24|968.39|965.99|968.89|966.49|968.39|965.99|0
1655909720000|2022-06-22 14:55:20|967.89|965.49|967.65|965.25|968.14|965.74|967.65|965.25|0
1655909730000|2022-06-22 14:55:30|967.89|965.49|967.65|965.25|968.14|965.74|967.65|965.25|0
1655909740000|2022-06-22 14:55:40|967.89|965.49|968.14|965.74|969.13|966.73|967.89|965.49|0
1655909750000|2022-06-22 14:55:50|967.89|965.49|967.89|965.49|967.89|965.49|967.65|965.25|0
1655909760000|2022-06-22 14:56:00|967.4|965|967.15|964.75|967.65|965.25|967.15|964.75|0
1655909770000|2022-06-22 14:56:10|967.03|964.63|967.15|964.75|967.15|964.75|966.66|964.26|0
1655909780000|2022-06-22 14:56:20|966.66|964.26|965.91|963.51|966.66|964.26|965.91|963.51|0
1655909790000|2022-06-22 14:56:30|966.41|964.01|966.04|963.64|966.41|964.01|966.04|963.64|0
1655909800000|2022-06-22 14:56:40|966.16|963.76|967.4|965|967.4|965|966.16|963.76|0
1655909810000|2022-06-22 14:56:50|967.65|965.25|969.13|966.73|969.13|966.73|967.65|965.25|0
1655909820000|2022-06-22 14:57:00|969.63|967.23|969.63|967.23|970.12|967.72|969.63|967.23|0
1655909830000|2022-06-22 14:57:10|968.64|966.24|968.39|965.99|968.64|966.24|968.39|965.99|0
1655909840000|2022-06-22 14:57:20|968.14|965.74|968.39|965.99|968.39|965.99|968.14|965.74|0
1655909850000|2022-06-22 14:57:30|968.89|966.49|967.89|965.49|968.89|966.49|967.89|965.49|0
1655909860000|2022-06-22 14:57:40|968.14|965.74|968.14|965.74|968.14|965.74|967.65|965.25|0
1655909870000|2022-06-22 14:57:50|968.39|965.99|967.89|965.49|968.39|965.99|967.89|965.49|0
1655909880000|2022-06-22 14:58:00|968.39|965.99|968.14|965.74|968.64|966.24|968.14|965.74|0
1655909890000|2022-06-22 14:58:10|967.89|965.49|967.65|965.25|967.89|965.49|967.4|965|0
1655909900000|2022-06-22 14:58:20|967.15|964.75|967.4|965|967.4|965|966.9|964.5|0
1655909910000|2022-06-22 14:58:30|967.65|965.25|967.65|965.25|967.65|965.25|967.65|965.25|0
1655909920000|2022-06-22 14:58:40|967.4|965|966.66|964.26|967.4|965|966.66|964.26|0
1655909930000|2022-06-22 14:58:50|966.16|963.76|966.16|963.76|966.16|963.76|965.91|963.51|0
1655909940000|2022-06-22 14:59:00|966.41|964.01|966.16|963.76|966.41|964.01|965.91|963.51|0
1655909950000|2022-06-22 14:59:10|965.91|963.51|966.9|964.5|966.9|964.5|965.91|963.51|0
1655909960000|2022-06-22 14:59:20|966.16|963.76|967.28|964.88|967.28|964.88|966.16|963.76|0
1655909970000|2022-06-22 14:59:30|967.4|965|966.16|963.76|967.4|965|965.91|963.51|0
1655909980000|2022-06-22 14:59:40|966.41|964.01|965.91|963.51|966.41|964.01|965.91|963.51|0
1655909990000|2022-06-22 14:59:50|966.29|963.89|966.41|964.01|966.66|964.26|966.16|963.76|0
1655910000000|2022-06-22 15:00:00|966.66|964.26|967.03|964.63|967.03|964.63|965.91|963.51|0
1655910010000|2022-06-22 15:00:10|966.66|964.26|967.15|964.75|967.4|965|966.66|964.26|0
1655910020000|2022-06-22 15:00:20|967.53|965.13|967.89|965.49|967.89|965.49|967.53|965.13|0
1655910030000|2022-06-22 15:00:30|968.02|965.62|967.89|965.49|968.02|965.62|967.89|965.49|0
1655910040000|2022-06-22 15:00:40|968.14|965.74|968.14|965.74|968.14|965.74|967.89|965.49|0
1655910050000|2022-06-22 15:00:50|969.88|967.48|968.89|966.49|970.12|967.72|968.89|966.49|0
1655910060000|2022-06-22 15:01:00|968.39|965.99|969.88|967.48|969.88|967.48|968.39|965.99|0
1655910070000|2022-06-22 15:01:10|970.12|967.72|971.12|968.72|971.12|968.72|970.12|967.72|0
1655910080000|2022-06-22 15:01:20|972.85|970.45|975.08|972.68|975.33|972.93|972.85|970.45|0
1655910090000|2022-06-22 15:01:30|975.58|973.18|975.82|973.42|975.82|973.42|975.58|973.18|0
1655910100000|2022-06-22 15:01:40|975.58|973.18|976.57|974.17|976.81|974.41|975.33|972.93|0
1655910110000|2022-06-22 15:01:50|975.08|972.68|975.82|973.42|975.82|973.42|974.83|972.43|0
1655910120000|2022-06-22 15:02:00|976.81|974.41|975.58|973.18|976.81|974.41|975.58|973.18|0
1655910130000|2022-06-22 15:02:10|976.07|973.67|976.07|973.67|976.32|973.92|976.07|973.67|0
1655910140000|2022-06-22 15:02:20|976.32|973.92|976.32|973.92|976.57|974.17|976.32|973.92|0
1655910150000|2022-06-22 15:02:30|976.81|974.41|978.05|975.65|978.05|975.65|976.81|974.41|0
1655910160000|2022-06-22 15:02:40|978.43|976.03|978.55|976.15|978.8|976.4|978.05|975.65|0
1655910170000|2022-06-22 15:02:50|979.05|976.65|978.8|976.4|979.54|977.14|978.8|976.4|0
1655910180000|2022-06-22 15:03:00|978.55|976.15|979.29|976.89|979.29|976.89|978.55|976.15|0
1655910190000|2022-06-22 15:03:10|979.79|977.39|979.54|977.14|979.79|977.39|979.29|976.89|0
1655910200000|2022-06-22 15:03:20|978.3|975.9|977.81|975.41|979.05|976.65|977.81|975.41|0
1655910210000|2022-06-22 15:03:30|977.56|975.16|976.57|974.17|977.56|975.16|976.57|974.17|0
1655910220000|2022-06-22 15:03:40|976.81|974.41|975.82|973.42|976.81|974.41|975.82|973.42|0
1655910230000|2022-06-22 15:03:50|975.33|972.93|976.57|974.17|977.31|974.91|975.33|972.93|0
1655910240000|2022-06-22 15:04:00|976.32|973.92|976.32|973.92|976.32|973.92|976.2|973.8|0
1655910250000|2022-06-22 15:04:10|976.81|974.41|975.58|973.18|976.81|974.41|975.58|973.18|0
1655910260000|2022-06-22 15:04:20|975.33|972.93|974.58|972.18|975.33|972.93|974.58|972.18|0
1655910270000|2022-06-22 15:04:30|974.83|972.43|975.82|973.42|975.82|973.42|974.83|972.43|0
1655910280000|2022-06-22 15:04:40|974.83|972.43|975.33|972.93|975.33|972.93|974.83|972.43|0
1655910290000|2022-06-22 15:04:50|975.82|973.42|975.46|973.06|976.32|973.92|975.46|973.06|0
1655910300000|2022-06-22 15:05:00|974.75|972.35|975.74|973.34|975.74|973.34|974.75|972.35|0
1655910310000|2022-06-22 15:05:10|975.99|973.59|976.73|974.33|976.73|974.33|975.74|973.34|0
1655910320000|2022-06-22 15:05:20|976.48|974.08|976.98|974.58|976.98|974.58|976.24|973.84|0
1655910330000|2022-06-22 15:05:30|977.23|974.83|978.47|976.07|978.47|976.07|977.23|974.83|0
1655910340000|2022-06-22 15:05:40|978.96|976.56|978.96|976.56|979.96|977.56|978.96|976.56|0
1655910350000|2022-06-22 15:05:50|978.47|976.07|978.47|976.07|978.47|976.07|978.22|975.82|0
1655910360000|2022-06-22 15:06:00|978.72|976.32|977.48|975.08|978.72|976.32|977.23|974.83|0
1655910370000|2022-06-22 15:06:10|977.23|974.83|977.48|975.08|977.48|975.08|977.23|974.83|0
1655910380000|2022-06-22 15:06:20|977.23|974.83|976.98|974.58|978.22|975.82|976.98|974.58|0
1655910390000|2022-06-22 15:06:30|977.23|974.83|977.72|975.32|977.72|975.32|977.23|974.83|0
1655910400000|2022-06-22 15:06:40|977.97|975.57|975.49|973.09|978.22|975.82|975.49|973.09|0
1655910410000|2022-06-22 15:06:50|975|972.6|974.5|972.1|975|972.6|974.5|972.1|0
1655910420000|2022-06-22 15:07:00|974.25|971.85|974.75|972.35|974.75|972.35|974.25|971.85|0
1655910430000|2022-06-22 15:07:10|975|972.6|974.74|972.34|975.24|972.84|974.74|972.34|0
1655910440000|2022-06-22 15:07:20|973.25|970.85|973.54|971.14|973.54|971.14|972.8|970.4|0
1655910450000|2022-06-22 15:07:30|974.04|971.64|973.29|970.89|974.04|971.64|973.29|970.89|0
1655910460000|2022-06-22 15:07:40|973.79|971.39|972.55|970.15|973.79|971.39|972.55|970.15|0
1655910470000|2022-06-22 15:07:50|972.8|970.4|973.29|970.89|973.29|970.89|972.3|969.9|0
1655910480000|2022-06-22 15:08:00|973.54|971.14|973.54|971.14|973.79|971.39|973.54|971.14|0
1655910490000|2022-06-22 15:08:10|972.8|970.4|973.79|971.39|974.04|971.64|972.8|970.4|0
1655910500000|2022-06-22 15:08:20|973.29|970.89|973.54|971.14|973.54|971.14|973.05|970.65|0
1655910510000|2022-06-22 15:08:30|974.04|971.64|973.54|971.14|974.04|971.64|973.54|971.14|0
1655910520000|2022-06-22 15:08:40|973.79|971.39|974.04|971.64|974.04|971.64|973.54|971.14|0
1655910540000|2022-06-22 15:09:00|974.53|972.13|974.04|971.64|974.53|972.13|973.79|971.39|0
1655910550000|2022-06-22 15:09:10|973.54|971.14|973.79|971.39|974.29|971.89|973.54|971.14|0
1655910560000|2022-06-22 15:09:20|974.29|971.89|974.29|971.89|974.53|972.13|974.29|971.89|0
1655910570000|2022-06-22 15:09:30|974.04|971.64|974.04|971.64|974.04|971.64|973.79|971.39|0
1655910580000|2022-06-22 15:09:40|973.54|971.14|972.8|970.4|973.54|971.14|972.8|970.4|0
1655910590000|2022-06-22 15:09:50|973.54|971.14|972.55|970.15|973.54|971.14|972.55|970.15|0
1655910600000|2022-06-22 15:10:00|973.05|970.65|973.54|971.14|973.79|971.39|973.05|970.65|0
1655910610000|2022-06-22 15:10:10|972.8|970.4|972.55|970.15|973.05|970.65|972.55|970.15|0
1655910620000|2022-06-22 15:10:20|972.8|970.4|972.05|969.65|972.8|970.4|972.05|969.65|0
1655910630000|2022-06-22 15:10:30|972.3|969.9|971.69|969.29|972.3|969.9|971.69|969.29|0
1655910640000|2022-06-22 15:10:40|971.81|969.41|973.05|970.65|973.05|970.65|971.81|969.41|0
1655910650000|2022-06-22 15:10:50|973.79|971.39|973.54|971.14|974.04|971.64|973.54|971.14|0
1655910660000|2022-06-22 15:11:00|974.04|971.64|972.8|970.4|974.04|971.64|972.8|970.4|0
1655910670000|2022-06-22 15:11:10|973.05|970.65|973.29|970.89|974.04|971.64|973.05|970.65|0
1655910680000|2022-06-22 15:11:20|972.8|970.4|973.29|970.89|973.29|970.89|972.8|970.4|0
1655910690000|2022-06-22 15:11:30|973.54|971.14|974.04|971.64|974.04|971.64|973.54|971.14|0
1655910700000|2022-06-22 15:11:40|974.29|971.89|974.04|971.64|974.29|971.89|974.04|971.64|0
1655910710000|2022-06-22 15:11:50|973.54|971.14|972.8|970.4|973.54|971.14|972.8|970.4|0
1655910720000|2022-06-22 15:12:00|973.05|970.65|974.04|971.64|974.04|971.64|972.8|970.4|0
1655910730000|2022-06-22 15:12:10|973.54|971.14|973.79|971.39|974.04|971.64|973.54|971.14|0
1655910740000|2022-06-22 15:12:20|973.29|970.89|973.92|971.52|973.92|971.52|973.29|970.89|0
1655910750000|2022-06-22 15:12:30|973.05|970.65|973.29|970.89|973.29|970.89|972.8|970.4|0
1655910760000|2022-06-22 15:12:40|972.8|970.4|972.43|970.03|973.05|970.65|972.43|970.03|0
1655910770000|2022-06-22 15:12:50|972.8|970.4|973.79|971.39|973.79|971.39|972.8|970.4|0
1655910780000|2022-06-22 15:13:00|974.04|971.64|974.29|971.89|974.29|971.89|974.04|971.64|0
1655910790000|2022-06-22 15:13:10|973.79|971.39|974.04|971.64|974.29|971.89|973.79|971.39|0
1655910800000|2022-06-22 15:13:20|974.29|971.89|974.29|971.89|974.29|971.89|974.29|971.89|0
1655910810000|2022-06-22 15:13:30|974.04|971.64|974.29|971.89|974.29|971.89|974.04|971.64|0
1655910820000|2022-06-22 15:13:40|974.53|972.13|973.54|971.14|974.53|972.13|973.54|971.14|0
1655910830000|2022-06-22 15:13:50|973.29|970.89|970.82|968.42|973.29|970.89|970.82|968.42|0
1655910840000|2022-06-22 15:14:00|972.3|969.9|971.81|969.41|972.3|969.9|971.06|968.66|0
1655910850000|2022-06-22 15:14:10|972.05|969.65|972.8|970.4|972.8|970.4|972.05|969.65|0
1655910860000|2022-06-22 15:14:20|971.81|969.41|971.56|969.16|971.81|969.41|971.56|969.16|0
1655910870000|2022-06-22 15:14:30|971.81|969.41|972.3|969.9|972.55|970.15|971.81|969.41|0
1655910880000|2022-06-22 15:14:40|972.55|970.15|973.29|970.89|973.29|970.89|972.55|970.15|0
1655910890000|2022-06-22 15:14:50|973.79|971.39|974.04|971.64|974.04|971.64|973.79|971.39|0
1655910900000|2022-06-22 15:15:00|973.79|971.39|973.54|971.14|974.04|971.64|973.54|971.14|0
1655910910000|2022-06-22 15:15:10|973.29|970.89|971.81|969.41|973.29|970.89|971.81|969.41|0
1655910920000|2022-06-22 15:15:20|970.82|968.42|971.56|969.16|971.56|969.16|970.82|968.42|0
1655910930000|2022-06-22 15:15:30|971.31|968.91|971.06|968.66|971.31|968.91|971.06|968.66|0
1655910940000|2022-06-22 15:15:40|971.31|968.91|970.57|968.17|971.31|968.91|970.32|967.92|0
1655910950000|2022-06-22 15:15:50|970.32|967.92|969.08|966.68|970.32|967.92|969.08|966.68|0
1655910960000|2022-06-22 15:16:00|968.59|966.19|970.2|967.8|970.2|967.8|968.59|966.19|0
1655910970000|2022-06-22 15:16:10|970.82|968.42|970.32|967.92|970.82|968.42|969.82|967.42|0
1655910980000|2022-06-22 15:16:20|970.07|967.67|971.06|968.66|971.06|968.66|970.07|967.67|0
1655910990000|2022-06-22 15:16:30|971.31|968.91|970.82|968.42|971.31|968.91|970.82|968.42|0
1655911000000|2022-06-22 15:16:40|971.06|968.66|971.06|968.66|971.06|968.66|971.06|968.66|0
1655911010000|2022-06-22 15:16:50|971.31|968.91|971.56|969.16|971.56|969.16|971.31|968.91|0
1655911020000|2022-06-22 15:17:00|971.31|968.91|971.06|968.66|971.81|969.41|971.06|968.66|0
1655911030000|2022-06-22 15:17:10|970.32|967.92|970.57|968.17|970.57|968.17|970.32|967.92|0
1655911040000|2022-06-22 15:17:20|969.82|967.42|969.62|967.22|969.82|967.42|969.33|966.93|0
1655911050000|2022-06-22 15:17:30|969.37|966.97|969.37|966.97|969.37|966.97|969.12|966.72|0
1655911060000|2022-06-22 15:17:40|969.62|967.22|969.37|966.97|969.62|967.22|969.37|966.97|0
1655911070000|2022-06-22 15:17:50|969.12|966.72|969.37|966.97|969.37|966.97|968.88|966.48|0
1655911080000|2022-06-22 15:18:00|968.38|965.98|969.12|966.72|969.37|966.97|968.38|965.98|0
1655911090000|2022-06-22 15:18:10|969.5|967.1|968.88|966.48|969.5|967.1|968.88|966.48|0
1655911100000|2022-06-22 15:18:20|968.38|965.98|970.12|967.72|970.12|967.72|968.38|965.98|0
1655911110000|2022-06-22 15:18:30|970.61|968.21|971.11|968.71|971.11|968.71|970.61|968.21|0
1655911120000|2022-06-22 15:18:40|971.6|969.2|971.85|969.45|972.1|969.7|971.6|969.2|0
1655911130000|2022-06-22 15:18:50|971.48|969.08|970.36|967.96|971.48|969.08|970.36|967.96|0
1655911140000|2022-06-22 15:19:00|970|967.6|969.37|966.97|970.36|967.96|969.37|966.97|0
1655911150000|2022-06-22 15:19:10|968.88|966.48|968.88|966.48|968.88|966.48|968.63|966.23|0
1655911160000|2022-06-22 15:19:20|968.63|966.23|967.64|965.24|968.63|966.23|967.64|965.24|0
1655911170000|2022-06-22 15:19:30|966.9|964.5|967.39|964.99|967.39|964.99|966.15|963.75|0
1655911180000|2022-06-22 15:19:40|966.65|964.25|967.14|964.74|967.14|964.74|966.65|964.25|0
1655911190000|2022-06-22 15:19:50|966.9|964.5|967.39|964.99|967.39|964.99|966.9|964.5|0
1655911200000|2022-06-22 15:20:00|967.14|964.74|967.89|965.49|967.89|965.49|967.14|964.74|0
1655911210000|2022-06-22 15:20:10|967.64|965.24|968.13|965.73|968.38|965.98|967.64|965.24|0
1655911220000|2022-06-22 15:20:20|967.64|965.24|968.13|965.73|968.38|965.98|967.64|965.24|0
1655911230000|2022-06-22 15:20:30|968.63|966.23|968.38|965.98|968.63|966.23|968.38|965.98|0
1655911240000|2022-06-22 15:20:40|968.13|965.73|968.63|966.23|968.63|966.23|968.13|965.73|0
1655911250000|2022-06-22 15:20:50|969.12|966.72|970.74|968.34|970.74|968.34|969.12|966.72|0
1655911260000|2022-06-22 15:21:00|971.11|968.71|971.85|969.45|971.85|969.45|971.11|968.71|0
1655911270000|2022-06-22 15:21:10|972.1|969.7|971.6|969.2|972.35|969.95|971.6|969.2|0
1655911280000|2022-06-22 15:21:20|971.11|968.71|971.6|969.2|971.6|969.2|970.36|967.96|0
1655911290000|2022-06-22 15:21:30|970.86|968.46|971.11|968.71|971.35|968.95|970.86|968.46|0
1655911300000|2022-06-22 15:21:40|970.86|968.46|971.11|968.71|971.11|968.71|970.12|967.72|0
1655911310000|2022-06-22 15:21:50|970.36|967.96|971.85|969.45|971.85|969.45|970.36|967.96|0
1655911320000|2022-06-22 15:22:00|972.1|969.7|972.1|969.7|972.1|969.7|972.1|969.7|0
1655911330000|2022-06-22 15:22:10|971.35|968.95|971.35|968.95|971.35|968.95|971.11|968.71|0
1655911340000|2022-06-22 15:22:20|970.86|968.46|971.11|968.71|971.6|969.2|970.86|968.46|0
1655911350000|2022-06-22 15:22:30|970.86|968.46|970.86|968.46|971.35|968.95|970.86|968.46|0
1655911360000|2022-06-22 15:22:40|970.61|968.21|969.62|967.22|970.61|968.21|969.62|967.22|0
1655911370000|2022-06-22 15:22:50|969.87|967.47|970.61|968.21|970.61|968.21|969.87|967.47|0
1655911380000|2022-06-22 15:23:00|969.62|967.22|969.37|966.97|969.62|967.22|969.37|966.97|0
1655911390000|2022-06-22 15:23:10|969.62|967.22|970.36|967.96|970.36|967.96|969.62|967.22|0
1655911400000|2022-06-22 15:23:20|969.37|966.97|969.62|967.22|969.62|967.22|969.37|966.97|0
1655911410000|2022-06-22 15:23:30|969.37|966.97|968.38|965.98|969.37|966.97|968.38|965.98|0
1655911420000|2022-06-22 15:23:40|968.88|966.48|969.12|966.72|969.12|966.72|968.88|966.48|0
1655911430000|2022-06-22 15:23:50|968.63|966.23|968.38|965.98|968.63|966.23|967.89|965.49|0
1655911440000|2022-06-22 15:24:00|969.12|966.72|967.64|965.24|969.12|966.72|967.64|965.24|0
1655911450000|2022-06-22 15:24:10|967.39|964.99|967.39|964.99|967.39|964.99|967.14|964.74|0
1655911460000|2022-06-22 15:24:20|967.14|964.74|967.89|965.49|967.89|965.49|967.14|964.74|0
1655911470000|2022-06-22 15:24:30|967.64|965.24|967.64|965.24|967.89|965.49|967.64|965.24|0
1655911480000|2022-06-22 15:24:40|968.88|966.48|968.88|966.48|969.12|966.72|968.63|966.23|0
1655911490000|2022-06-22 15:24:50|969.12|966.72|969.12|966.72|969.12|966.72|968.88|966.48|0
1655911500000|2022-06-22 15:25:00|968.88|966.48|968.63|966.23|968.88|966.48|968.63|966.23|0
1655911510000|2022-06-22 15:25:10|969.37|966.97|968.63|966.23|969.62|967.22|968.63|966.23|0
1655911520000|2022-06-22 15:25:20|968.38|965.98|966.65|964.25|968.38|965.98|966.65|964.25|0
1655911530000|2022-06-22 15:25:30|967.14|964.74|966.9|964.5|967.14|964.74|966.9|964.5|0
1655911540000|2022-06-22 15:25:40|967.39|964.99|966.53|964.13|967.39|964.99|966.53|964.13|0
1655911550000|2022-06-22 15:25:50|967.14|964.74|967.14|964.74|967.14|964.74|966.9|964.5|0
1655911560000|2022-06-22 15:26:00|966.9|964.5|966.9|964.5|967.14|964.74|966.9|964.5|0
1655911570000|2022-06-22 15:26:10|967.14|964.74|966.9|964.5|967.14|964.74|966.9|964.5|0
1655911580000|2022-06-22 15:26:20|967.39|964.99|967.14|964.74|967.39|964.99|966.9|964.5|0
1655911590000|2022-06-22 15:26:30|967.64|965.24|967.64|965.24|967.64|965.24|967.64|965.24|0
1655911600000|2022-06-22 15:26:40|968.38|965.98|967.14|964.74|968.38|965.98|967.14|964.74|0
1655911610000|2022-06-22 15:26:50|966.9|964.5|965.16|962.76|966.9|964.5|965.16|962.76|0
1655911620000|2022-06-22 15:27:00|966.15|963.75|964.91|962.51|966.15|963.75|964.91|962.51|0
1655911630000|2022-06-22 15:27:10|965.16|962.76|965.66|963.26|965.66|963.26|965.16|962.76|0
1655911640000|2022-06-22 15:27:20|966.15|963.75|965.16|962.76|966.15|963.75|965.16|962.76|0
1655911650000|2022-06-22 15:27:30|965.41|963.01|964.67|962.27|965.41|963.01|964.67|962.27|0
1655911660000|2022-06-22 15:27:40|964.42|962.02|965.41|963.01|965.41|963.01|964.17|961.77|0
1655911670000|2022-06-22 15:27:50|965.66|963.26|966.15|963.75|966.15|963.75|965.66|963.26|0
1655911680000|2022-06-22 15:28:00|966.4|964|965.9|963.5|966.4|964|965.9|963.5|0
1655911690000|2022-06-22 15:28:10|966.15|963.75|966.65|964.25|966.65|964.25|966.15|963.75|0
1655911700000|2022-06-22 15:28:20|966.9|964.5|966.65|964.25|966.9|964.5|966.65|964.25|0
1655911710000|2022-06-22 15:28:30|966.9|964.5|966.65|964.25|966.9|964.5|966.65|964.25|0
1655911720000|2022-06-22 15:28:40|966.9|964.5|966.78|964.38|966.9|964.5|966.78|964.38|0
1655911730000|2022-06-22 15:28:50|966.9|964.5|966.95|964.55|966.95|964.55|966.9|964.5|0
1655911740000|2022-06-22 15:29:00|966.7|964.3|966.45|964.05|966.95|964.55|966.45|964.05|0
1655911750000|2022-06-22 15:29:10|966.7|964.3|966.7|964.3|966.7|964.3|966.21|963.81|0
1655911760000|2022-06-22 15:29:20|966.95|964.55|966.21|963.81|966.95|964.55|966.21|963.81|0
1655911770000|2022-06-22 15:29:30|966.45|964.05|965.46|963.06|966.45|964.05|965.46|963.06|0
1655911780000|2022-06-22 15:29:40|965.71|963.31|965.46|963.06|965.71|963.31|965.46|963.06|0
1655911790000|2022-06-22 15:29:50|966.45|964.05|967.44|965.04|967.44|965.04|966.45|964.05|0
1655911800000|2022-06-22 15:30:00|967.2|964.8|967.44|965.04|967.44|965.04|967.2|964.8|0
1655911810000|2022-06-22 15:30:10|966.45|964.05|966.7|964.3|966.7|964.3|966.21|963.81|0
1655911820000|2022-06-22 15:30:20|966.45|964.05|965.71|963.31|966.45|964.05|965.71|963.31|0
1655911830000|2022-06-22 15:30:30|965.46|963.06|965.46|963.06|965.71|963.31|965.1|962.7|0
1655911840000|2022-06-22 15:30:40|965.22|962.82|964.47|962.07|965.22|962.82|964.47|962.07|0
1655911850000|2022-06-22 15:30:50|964.23|961.83|964.97|962.57|964.97|962.57|964.23|961.83|0
1655911860000|2022-06-22 15:31:00|964.47|962.07|963.98|961.58|964.47|962.07|963.73|961.33|0
1655911870000|2022-06-22 15:31:10|963.73|961.33|964.47|962.07|964.47|962.07|963.73|961.33|0
1655911880000|2022-06-22 15:31:20|963.73|961.33|963.73|961.33|964.11|961.71|963.73|961.33|0
1655911890000|2022-06-22 15:31:30|963.48|961.08|962.49|960.09|963.48|961.08|962.49|960.09|0
1655911900000|2022-06-22 15:31:40|962.25|959.85|961.26|958.86|962.25|959.85|961.26|958.86|0
1655911910000|2022-06-22 15:31:50|961.5|959.1|962|959.6|962|959.6|961.26|958.86|0
1655911920000|2022-06-22 15:32:00|961.75|959.35|962.74|960.34|962.74|960.34|961.75|959.35|0
1655911930000|2022-06-22 15:32:10|962.25|959.85|960.02|957.62|962.25|959.85|960.02|957.62|0
1655911940000|2022-06-22 15:32:20|959.52|957.12|960.02|957.62|960.02|957.62|959.52|957.12|0
1655911950000|2022-06-22 15:32:30|960.51|958.11|961.26|958.86|961.26|958.86|960.51|958.11|0
1655911960000|2022-06-22 15:32:40|961.5|959.1|960.27|957.87|961.5|959.1|960.27|957.87|0
1655911970000|2022-06-22 15:32:50|959.77|957.37|959.28|956.88|960.02|957.62|959.28|956.88|0
1655911980000|2022-06-22 15:33:00|959.03|956.63|958.78|956.38|959.03|956.63|958.78|956.38|0
1655911990000|2022-06-22 15:33:10|959.28|956.88|958.53|956.13|959.28|956.88|958.53|956.13|0
1655912000000|2022-06-22 15:33:20|958.29|955.89|958.53|956.13|958.53|956.13|958.17|955.77|0
1655912010000|2022-06-22 15:33:30|958.78|956.38|958.78|956.38|958.78|956.38|958.53|956.13|0
1655912020000|2022-06-22 15:33:40|959.28|956.88|959.28|956.88|959.77|957.37|959.28|956.88|0
1655912030000|2022-06-22 15:33:50|959.03|956.63|958.29|955.89|959.03|956.63|958.29|955.89|0
1655912040000|2022-06-22 15:34:00|959.03|956.63|959.16|956.76|959.52|957.12|958.78|956.38|0
1655912050000|2022-06-22 15:34:10|959.28|956.88|959.52|957.12|959.77|957.37|959.28|956.88|0
1655912060000|2022-06-22 15:34:20|960.02|957.62|960.27|957.87|960.51|958.11|960.02|957.62|0
1655912070000|2022-06-22 15:34:30|960.02|957.62|960.76|958.36|960.76|958.36|959.77|957.37|0
1655912080000|2022-06-22 15:34:40|961.26|958.86|962.25|959.85|962.25|959.85|961.26|958.86|0
1655912090000|2022-06-22 15:34:50|962.49|960.09|962.49|960.09|962.49|960.09|962.25|959.85|0
1655912100000|2022-06-22 15:35:00|962.74|960.34|962.49|960.09|962.74|960.34|962.25|959.85|0
1655912110000|2022-06-22 15:35:10|961.75|959.35|961.75|959.35|961.75|959.35|961.26|958.86|0
1655912120000|2022-06-22 15:35:20|962.13|959.73|962|959.6|962.25|959.85|962|959.6|0
1655912130000|2022-06-22 15:35:30|962.25|959.85|962|959.6|962.25|959.85|962|959.6|0
1655912140000|2022-06-22 15:35:40|961.75|959.35|962.25|959.85|962.99|960.59|961.75|959.35|0
1655912150000|2022-06-22 15:35:50|962.49|960.09|962|959.6|962.49|960.09|962|959.6|0
1655912160000|2022-06-22 15:36:00|962.49|960.09|961.5|959.1|962.49|960.09|961.26|958.86|0
1655912170000|2022-06-22 15:36:10|961.26|958.86|960.76|958.36|961.26|958.86|960.76|958.36|0
1655912180000|2022-06-22 15:36:20|961.01|958.61|962.25|959.85|962.74|960.34|961.01|958.61|0
1655912190000|2022-06-22 15:36:30|962.49|960.09|962.25|959.85|962.49|960.09|962.25|959.85|0
1655912200000|2022-06-22 15:36:40|962|959.6|962.49|960.09|962.49|960.09|962|959.6|0
1655912210000|2022-06-22 15:36:50|962|959.6|962.25|959.85|962.49|960.09|962|959.6|0
1655912220000|2022-06-22 15:37:00|961.75|959.35|962.25|959.85|962.25|959.85|961.63|959.23|0
1655912230000|2022-06-22 15:37:10|961.75|959.35|962.62|960.22|962.74|960.34|961.75|959.35|0
1655912240000|2022-06-22 15:37:20|962.74|960.34|962.87|960.47|962.99|960.59|962.49|960.09|0
1655912250000|2022-06-22 15:37:30|962.99|960.59|963.48|961.08|963.48|961.08|962.99|960.59|0
1655912260000|2022-06-22 15:37:40|963.24|960.84|963.24|960.84|963.24|960.84|962.99|960.59|0
1655912270000|2022-06-22 15:37:50|963.12|960.72|962|959.6|963.12|960.72|962|959.6|0
1655912280000|2022-06-22 15:38:00|962.49|960.09|962|959.6|962.49|960.09|962|959.6|0
1655912290000|2022-06-22 15:38:10|961.75|959.35|962|959.6|962.25|959.85|961.75|959.35|0
1655912300000|2022-06-22 15:38:20|962.49|960.09|962.74|960.34|962.87|960.47|962.37|959.97|0
1655912310000|2022-06-22 15:38:30|963.24|960.84|962.99|960.59|963.24|960.84|962.99|960.59|0
1655912320000|2022-06-22 15:38:40|962.74|960.34|962.25|959.85|962.74|960.34|962.25|959.85|0
1655912330000|2022-06-22 15:38:50|962.49|960.09|963.24|960.84|963.48|961.08|962.49|960.09|0
1655912340000|2022-06-22 15:39:00|962.49|960.09|962.99|960.59|962.99|960.59|962.49|960.09|0
1655912350000|2022-06-22 15:39:10|963.48|961.08|962.74|960.34|963.48|961.08|962.74|960.34|0
1655912360000|2022-06-22 15:39:20|962.99|960.59|962.74|960.34|962.99|960.59|962.49|960.09|0
1655912370000|2022-06-22 15:39:30|962.25|959.85|962.74|960.34|962.74|960.34|962.25|959.85|0
1655912380000|2022-06-22 15:39:40|962|959.6|962.49|960.09|962.49|960.09|962|959.6|0
1655912390000|2022-06-22 15:39:50|962.25|959.85|962.25|959.85|962.25|959.85|961.75|959.35|0
1655912400000|2022-06-22 15:40:00|962|959.6|962|959.6|962|959.6|961.88|959.48|0
1655912410000|2022-06-22 15:40:10|962.25|959.85|962.74|960.34|962.74|960.34|962|959.6|0
1655912420000|2022-06-22 15:40:20|962.99|960.59|963.48|961.08|963.48|961.08|962.99|960.59|0
1655912430000|2022-06-22 15:40:30|963.24|960.84|963.48|961.08|963.48|961.08|963.24|960.84|0
1655912440000|2022-06-22 15:40:40|963.36|960.96|963.98|961.58|963.98|961.58|963.36|960.96|0
1655912450000|2022-06-22 15:40:50|964.47|962.07|964.97|962.57|965.22|962.82|964.47|962.07|0
1655912460000|2022-06-22 15:41:00|965.22|962.82|965.71|963.31|965.71|963.31|965.22|962.82|0
1655912470000|2022-06-22 15:41:10|964.97|962.57|966.21|963.81|966.21|963.81|964.97|962.57|0
1655912480000|2022-06-22 15:41:20|966.45|964.05|966.95|964.55|966.95|964.55|966.45|964.05|0
1655912490000|2022-06-22 15:41:30|967.2|964.8|966.95|964.55|967.2|964.8|966.95|964.55|0
1655912500000|2022-06-22 15:41:40|967.2|964.8|967.2|964.8|967.2|964.8|967.2|964.8|0
1655912510000|2022-06-22 15:41:50|966.95|964.55|967.2|964.8|967.2|964.8|966.95|964.55|0
1655912520000|2022-06-22 15:42:00|966.95|964.55|966.95|964.55|966.95|964.55|966.7|964.3|0
1655912530000|2022-06-22 15:42:10|966.7|964.3|967.2|964.8|967.2|964.8|966.7|964.3|0
1655912550000|2022-06-22 15:42:30|969.67|967.27|969.43|967.03|969.67|967.27|969.43|967.03|0
1655912560000|2022-06-22 15:42:40|967.69|965.29|968.19|965.79|968.19|965.79|967.44|965.04|0
1655912570000|2022-06-22 15:42:50|969.67|967.27|969.92|967.52|969.92|967.52|968.43|966.03|0
1655912580000|2022-06-22 15:43:00|969.18|966.78|968.43|966.03|969.18|966.78|967.94|965.54|0
1655912590000|2022-06-22 15:43:10|967.94|965.54|967.44|965.04|967.94|965.54|967.44|965.04|0
1655912600000|2022-06-22 15:43:20|966.95|964.55|966.45|964.05|966.95|964.55|966.45|964.05|0
1655912610000|2022-06-22 15:43:30|966.21|963.81|966.45|964.05|966.45|964.05|966.21|963.81|0
1655912620000|2022-06-22 15:43:40|966.7|964.3|967.2|964.8|967.2|964.8|966.7|964.3|0
1655912630000|2022-06-22 15:43:50|968.19|965.79|969.43|967.03|970.66|968.26|968.19|965.79|0
1655912640000|2022-06-22 15:44:00|969.67|967.27|971.41|969.01|971.65|969.25|969.67|967.27|0
1655912650000|2022-06-22 15:44:10|969.67|967.27|970.66|968.26|970.91|968.51|969.67|967.27|0
1655912660000|2022-06-22 15:44:20|970.42|968.02|972.64|970.24|972.64|970.24|970.42|968.02|0
1655912670000|2022-06-22 15:44:30|973.14|970.74|974.13|971.73|974.13|971.73|973.14|970.74|0
1655912680000|2022-06-22 15:44:40|974.38|971.98|975.37|972.97|975.37|972.97|974.38|971.98|0
1655912690000|2022-06-22 15:44:50|974.38|971.98|974.87|972.47|974.87|972.47|974.38|971.98|0
1655912700000|2022-06-22 15:45:00|975.12|972.72|975.37|972.97|975.37|972.97|974.51|972.11|0
1655912710000|2022-06-22 15:45:10|974.87|972.47|975.12|972.72|975.37|972.97|974.63|972.23|0
1655912720000|2022-06-22 15:45:20|975.37|972.97|974.13|971.73|975.37|972.97|974.13|971.73|0
1655912730000|2022-06-22 15:45:30|974.38|971.98|975.37|972.97|975.37|972.97|974.38|971.98|0
1655912740000|2022-06-22 15:45:40|975.62|973.22|975.62|973.22|975.62|973.22|975.37|972.97|0
1655912750000|2022-06-22 15:45:50|975.87|973.47|976.11|973.71|976.11|973.71|975.87|973.47|0
1655912760000|2022-06-22 15:46:00|976.36|973.96|979.41|977.01|979.41|977.01|976.36|973.96|0
1655912770000|2022-06-22 15:46:10|979.61|977.21|979.12|976.72|979.61|977.21|979.12|976.72|0
1655912780000|2022-06-22 15:46:20|979.61|977.21|980.11|977.71|980.11|977.71|979.61|977.21|0
1655912790000|2022-06-22 15:46:30|978.87|976.47|978.62|976.22|979.12|976.72|978.62|976.22|0
1655912800000|2022-06-22 15:46:40|978.87|976.47|978.37|975.97|978.87|976.47|978.12|975.72|0
1655912810000|2022-06-22 15:46:50|978.12|975.72|977.88|975.48|978.62|976.22|977.88|975.48|0
1655912820000|2022-06-22 15:47:00|978.62|976.22|978.87|976.47|979.12|976.72|978.62|976.22|0
1655912830000|2022-06-22 15:47:10|979.12|976.72|979.12|976.72|979.12|976.72|978.87|976.47|0
1655912840000|2022-06-22 15:47:20|978.62|976.22|979.36|976.96|979.36|976.96|978.62|976.22|0
1655912850000|2022-06-22 15:47:30|978.87|976.47|979.36|976.96|979.36|976.96|978.37|975.97|0
1655912860000|2022-06-22 15:47:40|978.12|975.72|978.62|976.22|978.62|976.22|977.63|975.23|0
1655912870000|2022-06-22 15:47:50|978.87|976.47|977.88|975.48|978.87|976.47|977.88|975.48|0
1655912880000|2022-06-22 15:48:00|978.87|976.47|978.87|976.47|978.87|976.47|978.62|976.22|0
1655912890000|2022-06-22 15:48:10|979.12|976.72|980.6|978.2|980.85|978.45|979.12|976.72|0
1655912900000|2022-06-22 15:48:20|979.61|977.21|979.61|977.21|979.61|977.21|979.12|976.72|0
1655912910000|2022-06-22 15:48:30|979.36|976.96|979.36|976.96|979.36|976.96|979.36|976.96|0
1655912920000|2022-06-22 15:48:40|979.12|976.72|978.12|975.72|979.12|976.72|978.12|975.72|0
1655912930000|2022-06-22 15:48:50|977.88|975.48|977.88|975.48|978.12|975.72|977.88|975.48|0
1655912940000|2022-06-22 15:49:00|976.89|974.49|974.9|972.5|976.89|974.49|974.9|972.5|0
1655912950000|2022-06-22 15:49:10|975.89|973.49|975.89|973.49|976.14|973.74|975.65|973.25|0
1655912960000|2022-06-22 15:49:20|975.4|973|975.65|973.25|975.65|973.25|975.28|972.88|0
1655912970000|2022-06-22 15:49:30|976.39|973.99|975.15|972.75|976.39|973.99|975.15|972.75|0
1655912980000|2022-06-22 15:49:40|974.66|972.26|974.9|972.5|974.9|972.5|974.16|971.76|0
1655912990000|2022-06-22 15:49:50|975.89|973.49|975.65|973.25|975.89|973.49|975.65|973.25|0
1655913000000|2022-06-22 15:50:00|975.89|973.49|975.15|972.75|975.89|973.49|975.15|972.75|0
1655913010000|2022-06-22 15:50:10|975.4|973|975.4|973|975.4|973|975.15|972.75|0
1655913020000|2022-06-22 15:50:20|975.65|973.25|977.13|974.73|977.13|974.73|975.65|973.25|0
1655913030000|2022-06-22 15:50:30|976.89|974.49|976.89|974.49|977.13|974.73|976.89|974.49|0
1655913040000|2022-06-22 15:50:40|977.38|974.98|977.63|975.23|977.63|975.23|977.13|974.73|0
1655913050000|2022-06-22 15:50:50|977.88|975.48|978.37|975.97|978.37|975.97|977.88|975.48|0
1655913060000|2022-06-22 15:51:00|978.87|976.47|979.86|977.46|980.35|977.95|978.87|976.47|0
1655913070000|2022-06-22 15:51:10|979.36|976.96|980.11|977.71|980.11|977.71|979.36|976.96|0
1655913080000|2022-06-22 15:51:20|979.99|977.59|980.11|977.71|980.35|977.95|979.86|977.46|0
1655913090000|2022-06-22 15:51:30|980.85|978.45|982.34|979.94|982.34|979.94|980.11|977.71|0
1655913100000|2022-06-22 15:51:40|982.09|979.69|982.83|980.43|983.08|980.68|982.09|979.69|0
1655913110000|2022-06-22 15:51:50|982.58|980.18|982.09|979.69|982.58|980.18|981.59|979.19|0
1655913120000|2022-06-22 15:52:00|983.08|980.68|983.58|981.18|983.58|981.18|983.08|980.68|0
1655913130000|2022-06-22 15:52:10|982.09|979.69|981.84|979.44|982.34|979.94|981.59|979.19|0
1655913140000|2022-06-22 15:52:20|982.58|980.18|982.34|979.94|982.58|980.18|982.34|979.94|0
1655913150000|2022-06-22 15:52:30|982.58|980.18|982.34|979.94|982.58|980.18|982.09|979.69|0
1655913160000|2022-06-22 15:52:40|982.09|979.69|982.96|980.56|982.96|980.56|982.09|979.69|0
1655913170000|2022-06-22 15:52:50|983.08|980.68|983.08|980.68|983.08|980.68|982.58|980.18|0
1655913180000|2022-06-22 15:53:00|982.58|980.18|983.82|981.42|983.82|981.42|982.58|980.18|0
1655913190000|2022-06-22 15:53:10|983.33|980.93|983.82|981.42|983.82|981.42|983.08|980.68|0
1655913200000|2022-06-22 15:53:20|983.58|981.18|983.58|981.18|983.58|981.18|983.33|980.93|0
1655913210000|2022-06-22 15:53:30|983.82|981.42|984.07|981.67|984.07|981.67|983.82|981.42|0
1655913220000|2022-06-22 15:53:40|983.08|980.68|982.09|979.69|983.08|980.68|982.09|979.69|0
1655913230000|2022-06-22 15:53:50|981.59|979.19|981.35|978.95|981.72|979.32|981.35|978.95|0
1655913240000|2022-06-22 15:54:00|982.34|979.94|981.1|978.7|982.34|979.94|981.1|978.7|0
1655913250000|2022-06-22 15:54:10|982.09|979.69|982.09|979.69|982.83|980.43|982.09|979.69|0
1655913260000|2022-06-22 15:54:20|982.83|980.43|984.07|981.67|984.07|981.67|982.83|980.43|0
1655913270000|2022-06-22 15:54:30|983.82|981.42|984.07|981.67|984.07|981.67|983.82|981.42|0
1655913280000|2022-06-22 15:54:40|983.58|981.18|982.58|980.18|983.58|981.18|982.58|980.18|0
1655913290000|2022-06-22 15:54:50|983.33|980.93|982.83|980.43|983.58|981.18|982.83|980.43|0
1655913300000|2022-06-22 15:55:00|983.08|980.68|982.09|979.69|983.08|980.68|982.09|979.69|0
1655913310000|2022-06-22 15:55:10|981.84|979.44|982.34|979.94|982.58|980.18|981.84|979.44|0
1655913320000|2022-06-22 15:55:20|982.09|979.69|981.59|979.19|982.34|979.94|981.59|979.19|0
1655913330000|2022-06-22 15:55:30|981.35|978.95|982.09|979.69|982.09|979.69|981.35|978.95|0
1655913340000|2022-06-22 15:55:40|981.59|979.19|981.35|978.95|981.59|979.19|981.35|978.95|0
1655913350000|2022-06-22 15:55:50|981.23|978.83|981.35|978.95|982.09|979.69|981.23|978.83|0
1655913360000|2022-06-22 15:56:00|981.59|979.19|981.35|978.95|981.84|979.44|981.35|978.95|0
1655913370000|2022-06-22 15:56:10|981.1|978.7|980.6|978.2|981.1|978.7|980.6|978.2|0
1655913380000|2022-06-22 15:56:20|980.85|978.45|981.35|978.95|981.35|978.95|980.85|978.45|0
1655913390000|2022-06-22 15:56:30|981.84|979.44|982.09|979.69|982.09|979.69|981.59|979.19|0
1655913400000|2022-06-22 15:56:40|982.71|980.31|983.33|980.93|983.33|980.93|982.71|980.31|0
1655913410000|2022-06-22 15:56:50|983.58|981.18|984.81|982.41|984.81|982.41|983.58|981.18|0
1655913420000|2022-06-22 15:57:00|985.31|982.91|985.06|982.66|985.81|983.41|985.06|982.66|0
1655913430000|2022-06-22 15:57:10|984.7|982.3|984.81|982.41|985.81|983.41|984.7|982.3|0
1655913440000|2022-06-22 15:57:20|985.81|983.41|985.79|983.39|985.81|983.41|985.31|982.91|0
1655913450000|2022-06-22 15:57:30|985.54|983.14|985.83|983.43|985.83|983.43|985.54|983.14|0
1655913460000|2022-06-22 15:57:40|985.34|982.94|986.33|983.93|986.33|983.93|985.34|982.94|0
1655913470000|2022-06-22 15:57:50|986.31|983.91|986.8|984.4|987.3|984.9|986.31|983.91|0
1655913480000|2022-06-22 15:58:00|987.05|984.65|987.55|985.15|987.8|985.4|987.05|984.65|0
1655913490000|2022-06-22 15:58:10|987.3|984.9|987.55|985.15|987.55|985.15|987.3|984.9|0
1655913500000|2022-06-22 15:58:20|987.05|984.65|987.3|984.9|987.3|984.9|986.8|984.4|0
1655913510000|2022-06-22 15:58:30|986.8|984.4|986.93|984.53|987.3|984.9|986.8|984.4|0
1655913520000|2022-06-22 15:58:40|986.8|984.4|988.29|985.89|988.29|985.89|986.8|984.4|0
1655913530000|2022-06-22 15:58:50|987.8|985.4|987.05|984.65|987.8|985.4|987.05|984.65|0
1655913540000|2022-06-22 15:59:00|986.56|984.16|987.55|985.15|988.04|985.64|986.56|984.16|0
1655913550000|2022-06-22 15:59:10|987.8|985.4|987.8|985.4|987.8|985.4|987.3|984.9|0
1655913560000|2022-06-22 15:59:20|987.55|985.15|987.05|984.65|987.8|985.4|987.05|984.65|0
1655913570000|2022-06-22 15:59:30|987.55|985.15|987.8|985.4|987.8|985.4|987.3|984.9|0
1655913580000|2022-06-22 15:59:40|988.04|985.64|988.04|985.64|988.04|985.64|987.8|985.4|0
1655913590000|2022-06-22 15:59:50|987.8|985.4|987.55|985.15|987.8|985.4|987.55|985.15|0
1655913600000|2022-06-22 16:00:00|987.8|985.4|985.81|983.41|988.04|985.64|985.81|983.41|0
1655913610000|2022-06-22 16:00:10|986.06|983.66|984.82|982.42|986.06|983.66|984.82|982.42|0
1655913620000|2022-06-22 16:00:20|984.57|982.17|984.08|981.68|984.57|982.17|984.08|981.68|0
1655913630000|2022-06-22 16:00:30|983.33|980.93|983.83|981.43|983.83|981.43|983.33|980.93|0
1655913640000|2022-06-22 16:00:40|983.33|980.93|982.84|980.44|983.33|980.93|982.84|980.44|0
1655913650000|2022-06-22 16:00:50|982.59|980.19|982.59|980.19|982.59|980.19|982.34|979.94|0
1655913660000|2022-06-22 16:01:00|981.85|979.45|981.6|979.2|981.85|979.45|981.1|978.7|0
1655913670000|2022-06-22 16:01:10|981.1|978.7|980.11|977.71|981.6|979.2|980.11|977.71|0
1655913680000|2022-06-22 16:01:20|978.76|976.36|978.87|976.47|978.87|976.47|978.13|975.73|0
1655913690000|2022-06-22 16:01:30|978.63|976.23|978.51|976.11|979.37|976.97|978.51|976.11|0
1655913700000|2022-06-22 16:01:40|978.87|976.47|976.64|974.24|978.87|976.47|976.64|974.24|0
1655913710000|2022-06-22 16:01:50|977.39|974.99|979.12|976.72|979.12|976.72|976.64|974.24|0
1655913720000|2022-06-22 16:02:00|979.62|977.22|978.63|976.23|979.62|977.22|978.63|976.23|0
1655913730000|2022-06-22 16:02:10|978.87|976.47|978.13|975.73|978.87|976.47|978.13|975.73|0
1655913740000|2022-06-22 16:02:20|979.12|976.72|978.63|976.23|979.12|976.72|978.63|976.23|0
1655913750000|2022-06-22 16:02:30|978.38|975.98|978.38|975.98|978.63|976.23|978.13|975.73|0
1655913760000|2022-06-22 16:02:40|978.63|976.23|979.37|976.97|979.37|976.97|978.63|976.23|0
1655913770000|2022-06-22 16:02:50|979.87|977.47|980.11|977.71|980.11|977.71|979.87|977.47|0
1655913780000|2022-06-22 16:03:00|979.87|977.47|980.36|977.96|980.61|978.21|979.87|977.47|0
1655913790000|2022-06-22 16:03:10|980.61|978.21|980.36|977.96|980.61|978.21|979.87|977.47|0
1655913800000|2022-06-22 16:03:20|980.11|977.71|979.12|976.72|980.11|977.71|979.12|976.72|0
1655913810000|2022-06-22 16:03:30|979.25|976.85|979.25|976.85|979.25|976.85|979.25|976.85|0
1655913820000|2022-06-22 16:03:40|978.87|976.47|979.12|976.72|979.12|976.72|978.63|976.23|0
1655913830000|2022-06-22 16:03:50|979.62|977.22|984.08|981.68|984.08|981.68|979.62|977.22|0
1655913840000|2022-06-22 16:04:00|984.57|982.17|985.56|983.16|985.56|983.16|984.33|981.93|0
1655913850000|2022-06-22 16:04:10|987.05|984.65|987.55|985.15|987.55|985.15|987.05|984.65|0
1655913860000|2022-06-22 16:04:20|987.8|985.4|989.04|986.64|989.04|986.64|987.8|985.4|0
1655913870000|2022-06-22 16:04:30|988.04|985.64|986.56|984.16|988.04|985.64|986.56|984.16|0
1655913880000|2022-06-22 16:04:40|985.81|983.41|985.56|983.16|985.81|983.41|985.32|982.92|0
1655913890000|2022-06-22 16:04:50|985.81|983.41|985.56|983.16|985.81|983.41|985.07|982.67|0
1655913900000|2022-06-22 16:05:00|987.05|984.65|988.54|986.14|988.54|986.14|987.05|984.65|0
1655913910000|2022-06-22 16:05:10|987.3|984.9|987.8|985.4|987.8|985.4|986.31|983.91|0
1655913920000|2022-06-22 16:05:20|988.29|985.89|987.55|985.15|988.29|985.89|987.55|985.15|0
1655913930000|2022-06-22 16:05:30|986.8|984.4|986.8|984.4|987.55|985.15|986.8|984.4|0
1655913940000|2022-06-22 16:05:40|987.43|985.03|987.05|984.65|987.43|985.03|986.56|984.16|0
1655913950000|2022-06-22 16:05:50|986.56|984.16|987.05|984.65|987.05|984.65|986.31|983.91|0
1655913960000|2022-06-22 16:06:00|986.8|984.4|988.79|986.39|988.79|986.39|986.8|984.4|0
1655913970000|2022-06-22 16:06:10|988.04|985.64|988.54|986.14|988.54|986.14|987.8|985.4|0
1655913980000|2022-06-22 16:06:20|988.79|986.39|990.27|987.87|990.27|987.87|988.79|986.39|0
1655913990000|2022-06-22 16:06:30|990.52|988.12|989.78|987.38|990.52|988.12|989.78|987.38|0
1655914000000|2022-06-22 16:06:40|989.28|986.88|989.28|986.88|989.78|987.38|989.28|986.88|0
1655914010000|2022-06-22 16:06:50|989.78|987.38|990.03|987.63|990.27|987.87|989.78|987.38|0
1655914020000|2022-06-22 16:07:00|990.52|988.12|990.4|988|990.52|988.12|990.27|987.87|0
1655914030000|2022-06-22 16:07:10|990.52|988.12|990.77|988.37|990.77|988.37|990.52|988.12|0
1655914040000|2022-06-22 16:07:20|991.27|988.87|990.77|988.37|991.4|989|990.77|988.37|0
1655914050000|2022-06-22 16:07:30|991.51|989.11|991.76|989.36|992.01|989.61|991.27|988.87|0
1655914060000|2022-06-22 16:07:40|992.01|989.61|991.51|989.11|992.26|989.86|991.51|989.11|0
1655914070000|2022-06-22 16:07:50|991.02|988.62|991.76|989.36|991.76|989.36|990.65|988.25|0
1655914080000|2022-06-22 16:08:00|992.01|989.61|993|990.6|993|990.6|992.01|989.61|0
1655914090000|2022-06-22 16:08:10|992.26|989.86|992.75|990.35|993.25|990.85|992.26|989.86|0
1655914100000|2022-06-22 16:08:20|992.39|989.99|990.9|988.5|992.39|989.99|990.9|988.5|0
1655914110000|2022-06-22 16:08:30|990.52|988.12|990.52|988.12|991.02|988.62|990.52|988.12|0
1655914120000|2022-06-22 16:08:40|990.77|988.37|990.52|988.12|991.76|989.36|990.52|988.12|0
1655914130000|2022-06-22 16:08:50|990.27|987.87|990.52|988.12|990.52|988.12|990.27|987.87|0
1655914140000|2022-06-22 16:09:00|990.27|987.87|991.76|989.36|991.76|989.36|990.03|987.63|0
1655914150000|2022-06-22 16:09:10|992.01|989.61|990.76|988.36|992.25|989.85|990.76|988.36|0
1655914160000|2022-06-22 16:09:20|991.01|988.61|991.51|989.11|991.51|989.11|990.76|988.36|0
1655914170000|2022-06-22 16:09:30|991.26|988.86|990.52|988.12|991.26|988.86|990.4|988|0
1655914180000|2022-06-22 16:09:40|990.76|988.36|991.01|988.61|991.26|988.86|990.76|988.36|0
1655914190000|2022-06-22 16:09:50|990.52|988.12|990.27|987.87|990.52|988.12|989.77|987.37|0
1655914200000|2022-06-22 16:10:00|989.77|987.37|988.78|986.38|990.02|987.62|988.78|986.38|0
1655914210000|2022-06-22 16:10:10|989.28|986.88|988.78|986.38|989.28|986.88|988.78|986.38|0
1655914220000|2022-06-22 16:10:20|988.41|986.01|988.04|985.64|988.78|986.38|988.04|985.64|0
1655914230000|2022-06-22 16:10:30|987.54|985.14|987.54|985.14|987.54|985.14|987.04|984.64|0
1655914240000|2022-06-22 16:10:40|988.53|986.13|988.04|985.64|988.53|986.13|987.79|985.39|0
1655914250000|2022-06-22 16:10:50|988.28|985.88|988.17|985.77|988.28|985.88|987.67|985.27|0
1655914260000|2022-06-22 16:11:00|987.79|985.39|989.03|986.63|989.03|986.63|987.79|985.39|0
1655914270000|2022-06-22 16:11:10|988.53|986.13|988.53|986.13|988.53|986.13|988.28|985.88|0
1655914280000|2022-06-22 16:11:20|988.78|986.38|990.52|988.12|990.52|988.12|988.78|986.38|0
1655914290000|2022-06-22 16:11:30|990.27|987.87|989.77|987.37|990.27|987.87|989.03|986.63|0
1655914300000|2022-06-22 16:11:40|989.52|987.12|988.78|986.38|989.52|987.12|988.78|986.38|0
1655914310000|2022-06-22 16:11:50|989.03|986.63|989.03|986.63|989.03|986.63|988.91|986.51|0
1655914320000|2022-06-22 16:12:00|988.78|986.38|988.04|985.64|988.78|986.38|987.79|985.39|0
1655914330000|2022-06-22 16:12:10|987.79|985.39|987.79|985.39|988.04|985.64|987.54|985.14|0
1655914340000|2022-06-22 16:12:20|987.04|984.64|988.28|985.88|988.28|985.88|987.04|984.64|0
1655914350000|2022-06-22 16:12:30|987.54|985.14|988.28|985.88|988.28|985.88|987.29|984.89|0
1655914360000|2022-06-22 16:12:40|987.54|985.14|987.79|985.39|988.28|985.88|987.54|985.14|0
1655914370000|2022-06-22 16:12:50|987.54|985.14|987.04|984.64|987.54|985.14|987.04|984.64|0
1655914380000|2022-06-22 16:13:00|986.55|984.15|986.05|983.65|986.55|984.15|986.05|983.65|0
1655914390000|2022-06-22 16:13:10|985.81|983.41|985.81|983.41|985.81|983.41|985.06|982.66|0
1655914400000|2022-06-22 16:13:20|985.31|982.91|984.57|982.17|985.81|983.41|984.57|982.17|0
1655914410000|2022-06-22 16:13:30|984.69|982.29|984.32|981.92|984.81|982.41|984.32|981.92|0
1655914420000|2022-06-22 16:13:40|984.07|981.67|984.07|981.67|984.07|981.67|983.57|981.17|0
1655914430000|2022-06-22 16:13:50|983.82|981.42|983.82|981.42|984.07|981.67|983.57|981.17|0
1655914440000|2022-06-22 16:14:00|984.57|982.17|984.57|982.17|984.57|982.17|984.32|981.92|0
1655914450000|2022-06-22 16:14:10|984.81|982.41|984.69|982.29|985.31|982.91|984.69|982.29|0
1655914460000|2022-06-22 16:14:20|984.32|981.92|984.32|981.92|984.32|981.92|983.57|981.17|0
1655914470000|2022-06-22 16:14:30|984.57|982.17|985.31|982.91|985.31|982.91|984.57|982.17|0
1655914480000|2022-06-22 16:14:40|985.06|982.66|985.06|982.66|985.81|983.41|985.06|982.66|0
1655914490000|2022-06-22 16:14:50|984.94|982.54|985.81|983.41|985.81|983.41|984.94|982.54|0
1655914500000|2022-06-22 16:15:00|985.56|983.16|985.81|983.41|986.05|983.65|985.31|982.91|0
1655914510000|2022-06-22 16:15:10|985.06|982.66|985.06|982.66|985.06|982.66|984.32|981.92|0
1655914520000|2022-06-22 16:15:20|985.31|982.91|984.57|982.17|985.31|982.91|984.32|981.92|0
1655914530000|2022-06-22 16:15:30|983.82|981.42|985.31|982.91|985.31|982.91|983.82|981.42|0
1655914540000|2022-06-22 16:15:40|984.07|981.67|984.32|981.92|984.32|981.92|984.07|981.67|0
1655914550000|2022-06-22 16:15:50|984.07|981.67|984.57|982.17|984.57|982.17|984.07|981.67|0
1655914560000|2022-06-22 16:16:00|984.32|981.92|984.32|981.92|984.32|981.92|984.07|981.67|0
1655914570000|2022-06-22 16:16:10|984.07|981.67|985.06|982.66|985.06|982.66|983.82|981.42|0
1655914580000|2022-06-22 16:16:20|985.31|982.91|985.31|982.91|985.81|983.41|985.19|982.79|0
1655914590000|2022-06-22 16:16:30|985.56|983.16|985.56|983.16|985.56|983.16|985.31|982.91|0
1655914600000|2022-06-22 16:16:40|984.81|982.41|985.31|982.91|985.31|982.91|984.81|982.41|0
1655914610000|2022-06-22 16:16:50|985.81|983.41|985.56|983.16|985.81|983.41|985.31|982.91|0
1655914620000|2022-06-22 16:17:00|984.57|982.17|984.81|982.41|984.81|982.41|984.57|982.17|0
1655914630000|2022-06-22 16:17:10|985.31|982.91|985.06|982.66|985.31|982.91|984.81|982.41|0
1655914640000|2022-06-22 16:17:20|984.07|981.67|983.82|981.42|984.32|981.92|983.82|981.42|0
1655914650000|2022-06-22 16:17:30|984.07|981.67|983.95|981.55|984.07|981.67|983.82|981.42|0
1655914660000|2022-06-22 16:17:40|983.08|980.68|983.57|981.17|983.57|981.17|983.08|980.68|0
1655914670000|2022-06-22 16:17:50|983.33|980.93|982.34|979.94|983.33|980.93|982.34|979.94|0
1655914680000|2022-06-22 16:18:00|982.58|980.18|983.08|980.68|983.33|980.93|982.58|980.18|0
1655914690000|2022-06-22 16:18:10|983.33|980.93|980.1|977.7|983.33|980.93|980.1|977.7|0
1655914700000|2022-06-22 16:18:20|979.61|977.21|979.61|977.21|979.61|977.21|979.36|976.96|0
1655914710000|2022-06-22 16:18:30|979.36|976.96|978.87|976.47|979.61|977.21|978.87|976.47|0
1655914720000|2022-06-22 16:18:40|979.36|976.96|979.61|977.21|979.61|977.21|979.36|976.96|0
1655914730000|2022-06-22 16:18:50|979.49|977.09|979.86|977.46|979.86|977.46|979.49|977.09|0
1655914740000|2022-06-22 16:19:00|980.35|977.95|981.34|978.94|981.34|978.94|980.35|977.95|0
1655914750000|2022-06-22 16:19:10|981.1|978.7|979.36|976.96|981.1|978.7|979.36|976.96|0
1655914760000|2022-06-22 16:19:20|978.87|976.47|978.37|975.97|978.87|976.47|977.88|975.48|0
1655914770000|2022-06-22 16:19:30|978.62|976.22|978.37|975.97|978.62|976.22|978.37|975.97|0
1655914780000|2022-06-22 16:19:40|978.62|976.22|978.62|976.22|979.49|977.09|978.62|976.22|0
1655914790000|2022-06-22 16:19:50|978.99|976.59|978.99|976.59|978.99|976.59|978.62|976.22|0
1655914800000|2022-06-22 16:20:00|979.86|977.46|980.6|978.2|980.6|978.2|979.86|977.46|0
1655914810000|2022-06-22 16:20:10|980.85|978.45|980.35|977.95|980.85|978.45|980.35|977.95|0
1655914820000|2022-06-22 16:20:20|980.85|978.45|980.23|977.83|980.85|978.45|980.23|977.83|0
1655914830000|2022-06-22 16:20:30|980.35|977.95|979.86|977.46|980.35|977.95|979.86|977.46|0
1655914840000|2022-06-22 16:20:40|979.61|977.21|980.35|977.95|980.35|977.95|979.61|977.21|0
1655914850000|2022-06-22 16:20:50|979.61|977.21|979.61|977.21|979.61|977.21|979.61|977.21|0
1655914860000|2022-06-22 16:21:00|979.11|976.71|978.37|975.97|979.11|976.71|978.37|975.97|0
1655914870000|2022-06-22 16:21:10|977.87|975.47|978.12|975.72|978.62|976.22|977.87|975.47|0
1655914880000|2022-06-22 16:21:20|977.87|975.47|977.63|975.23|977.87|975.47|977.63|975.23|0
1655914890000|2022-06-22 16:21:30|978.37|975.97|977.87|975.47|979.36|976.96|977.87|975.47|0
1655914900000|2022-06-22 16:21:40|978.37|975.97|979.86|977.46|979.86|977.46|978.37|975.97|0
1655914910000|2022-06-22 16:21:50|979.61|977.21|978.87|976.47|980.1|977.7|978.87|976.47|0
1655914920000|2022-06-22 16:22:00|979.11|976.71|978.99|976.59|979.61|977.21|978.99|976.59|0
1655914930000|2022-06-22 16:22:10|978.62|976.22|978.12|975.72|978.62|976.22|977.63|975.23|0
1655914940000|2022-06-22 16:22:20|977.63|975.23|977.63|975.23|977.87|975.47|977.63|975.23|0
1655914950000|2022-06-22 16:22:30|977.38|974.98|977.13|974.73|977.38|974.98|976.88|974.48|0
1655914960000|2022-06-22 16:22:40|976.88|974.48|976.91|974.51|976.91|974.51|976.64|974.24|0
1655914970000|2022-06-22 16:22:50|976.84|974.44|975.81|973.41|976.84|974.44|975.81|973.41|0
1655914980000|2022-06-22 16:23:00|976.05|973.65|976.05|973.65|976.18|973.78|976.05|973.65|0
1655914990000|2022-06-22 16:23:10|976.3|973.9|977.79|975.39|977.79|975.39|976.3|973.9|0
1655915000000|2022-06-22 16:23:20|978.78|976.38|979.28|976.88|979.28|976.88|978.53|976.13|0
1655915010000|2022-06-22 16:23:30|980.02|977.62|979.28|976.88|980.02|977.62|979.28|976.88|0
1655915020000|2022-06-22 16:23:40|978.28|975.88|978.41|976.01|978.41|976.01|978.04|975.64|0
1655915030000|2022-06-22 16:23:50|978.28|975.88|978.04|975.64|978.28|975.88|978.04|975.64|0
1655915040000|2022-06-22 16:24:00|978.28|975.88|978.17|975.77|978.28|975.88|977.79|975.39|0
1655915050000|2022-06-22 16:24:10|977.79|975.39|977.92|975.52|978.04|975.64|977.79|975.39|0
1655915060000|2022-06-22 16:24:20|978.04|975.64|978.04|975.64|978.04|975.64|977.92|975.52|0
1655915070000|2022-06-22 16:24:30|978.78|976.38|979.41|977.01|979.41|977.01|978.78|976.38|0
1655915080000|2022-06-22 16:24:40|979.03|976.63|979.28|976.88|979.52|977.12|979.03|976.63|0
1655915090000|2022-06-22 16:24:50|979.03|976.63|979.28|976.88|979.28|976.88|978.91|976.51|0
1655915100000|2022-06-22 16:25:00|979.52|977.12|980.02|977.62|980.52|978.12|979.52|977.12|0
1655915110000|2022-06-22 16:25:10|979.52|977.12|980.27|977.87|980.27|977.87|979.28|976.88|0
1655915120000|2022-06-22 16:25:20|979.77|977.37|978.04|975.64|979.77|977.37|978.04|975.64|0
1655915130000|2022-06-22 16:25:30|978.78|976.38|978.28|975.88|978.78|976.38|978.28|975.88|0
1655915140000|2022-06-22 16:25:40|978.78|976.38|979.03|976.63|979.28|976.88|978.78|976.38|0
1655915150000|2022-06-22 16:25:50|978.78|976.38|978.28|975.88|978.78|976.38|978.28|975.88|0
1655915160000|2022-06-22 16:26:00|978.53|976.13|977.79|975.39|978.78|976.38|977.79|975.39|0
1655915170000|2022-06-22 16:26:10|978.04|975.64|978.28|975.88|978.28|975.88|978.04|975.64|0
1655915180000|2022-06-22 16:26:20|978.53|976.13|978.28|975.88|978.53|976.13|978.28|975.88|0
1655915190000|2022-06-22 16:26:30|978.53|976.13|978.78|976.38|978.78|976.38|978.28|975.88|0
1655915200000|2022-06-22 16:26:40|979.52|977.12|979.52|977.12|979.52|977.12|979.28|976.88|0
1655915210000|2022-06-22 16:26:50|979.77|977.37|979.52|977.12|979.77|977.37|979.28|976.88|0
1655915220000|2022-06-22 16:27:00|980.27|977.87|979.77|977.37|980.4|978|979.77|977.37|0
1655915230000|2022-06-22 16:27:10|980.02|977.62|979.28|976.88|980.02|977.62|979.28|976.88|0
1655915240000|2022-06-22 16:27:20|978.78|976.38|978.66|976.26|978.78|976.38|978.66|976.26|0
1655915250000|2022-06-22 16:27:30|979.03|976.63|979.52|977.12|979.52|977.12|978.78|976.38|0
1655915260000|2022-06-22 16:27:40|980.02|977.62|979.16|976.76|980.02|977.62|979.16|976.76|0
1655915270000|2022-06-22 16:27:50|979.28|976.88|978.53|976.13|979.28|976.88|978.53|976.13|0
1655915280000|2022-06-22 16:28:00|978.04|975.64|978.04|975.64|978.04|975.64|977.54|975.14|0
1655915290000|2022-06-22 16:28:10|978.53|976.13|978.28|975.88|978.53|976.13|977.54|975.14|0
1655915300000|2022-06-22 16:28:20|978.04|975.64|977.54|975.14|978.04|975.64|977.54|975.14|0
1655915310000|2022-06-22 16:28:30|977.79|975.39|976.05|973.65|977.79|975.39|976.05|973.65|0
1655915320000|2022-06-22 16:28:40|976.55|974.15|977.04|974.64|977.04|974.64|976.55|974.15|0
1655915330000|2022-06-22 16:28:50|976.8|974.4|976.05|973.65|976.8|974.4|976.05|973.65|0
1655915340000|2022-06-22 16:29:00|976.3|973.9|976.3|973.9|976.3|973.9|976.05|973.65|0
1655915350000|2022-06-22 16:29:10|977.04|974.64|976.55|974.15|977.29|974.89|976.55|974.15|0
1655915360000|2022-06-22 16:29:20|976.8|974.4|977.54|975.14|977.54|975.14|976.8|974.4|0
1655915370000|2022-06-22 16:29:30|977.29|974.89|977.04|974.64|977.29|974.89|976.8|974.4|0
1655915380000|2022-06-22 16:29:40|977.29|974.89|977.29|974.89|977.29|974.89|977.04|974.64|0
1655915390000|2022-06-22 16:29:50|978.04|975.64|978.53|976.13|978.78|976.38|978.04|975.64|0
1655915400000|2022-06-22 16:30:00|979.28|976.88|979.03|976.63|979.4|977|979.03|976.63|0
1655915410000|2022-06-22 16:30:10|979.28|976.88|978.78|976.38|979.28|976.88|978.78|976.38|0
1655915420000|2022-06-22 16:30:20|979.77|977.37|980.02|977.62|980.02|977.62|979.77|977.37|0
1655915430000|2022-06-22 16:30:30|979.52|977.12|978.53|976.13|979.52|977.12|978.53|976.13|0
1655915440000|2022-06-22 16:30:40|978.28|975.88|978.28|975.88|978.28|975.88|977.79|975.39|0
1655915450000|2022-06-22 16:30:50|978.04|975.64|978.91|976.51|978.91|976.51|978.04|975.64|0
1655915460000|2022-06-22 16:31:00|979.28|976.88|979.03|976.63|979.52|977.12|979.03|976.63|0
1655915470000|2022-06-22 16:31:10|978.28|975.88|979.28|976.88|979.28|976.88|978.28|975.88|0
1655915480000|2022-06-22 16:31:20|979.52|977.12|979.03|976.63|979.52|977.12|978.78|976.38|0
1655915490000|2022-06-22 16:31:30|979.28|976.88|978.78|976.38|979.28|976.88|978.53|976.13|0
1655915500000|2022-06-22 16:31:40|979.03|976.63|978.78|976.38|979.03|976.63|978.78|976.38|0
1655915510000|2022-06-22 16:31:50|979.03|976.63|978.78|976.38|979.52|977.12|978.78|976.38|0
1655915520000|2022-06-22 16:32:00|978.28|975.88|978.17|975.77|978.28|975.88|978.04|975.64|0
1655915530000|2022-06-22 16:32:10|978.04|975.64|977.79|975.39|978.04|975.64|977.79|975.39|0
1655915540000|2022-06-22 16:32:20|977.92|975.52|977.04|974.64|977.92|975.52|977.04|974.64|0
1655915550000|2022-06-22 16:32:30|977.29|974.89|977.04|974.64|977.42|975.02|977.04|974.64|0
1655915560000|2022-06-22 16:32:40|977.29|974.89|977.04|974.64|978.04|975.64|977.04|974.64|0
1655915570000|2022-06-22 16:32:50|976.8|974.4|977.29|974.89|977.29|974.89|976.8|974.4|0
1655915580000|2022-06-22 16:33:00|977.04|974.64|977.29|974.89|977.29|974.89|977.04|974.64|0
1655915590000|2022-06-22 16:33:10|977.04|974.64|977.54|975.14|977.54|975.14|977.04|974.64|0
1655915600000|2022-06-22 16:33:20|977.29|974.89|977.29|974.89|977.54|975.14|977.29|974.89|0
1655915610000|2022-06-22 16:33:30|977.54|975.14|977.54|975.14|977.54|975.14|977.54|975.14|0
1655915620000|2022-06-22 16:33:40|977.29|974.89|976.05|973.65|977.29|974.89|976.05|973.65|0
1655915630000|2022-06-22 16:33:50|975.06|972.66|975.06|972.66|975.06|972.66|975.06|972.66|0
1655915640000|2022-06-22 16:34:00|975.56|973.16|975.19|972.79|975.81|973.41|975.19|972.79|0
1655915650000|2022-06-22 16:34:10|974.81|972.41|974.32|971.92|975.06|972.66|974.32|971.92|0
1655915660000|2022-06-22 16:34:20|974.07|971.67|974.07|971.67|974.07|971.67|973.57|971.17|0
1655915670000|2022-06-22 16:34:30|974.32|971.92|974.81|972.41|974.81|972.41|974.32|971.92|0
1655915680000|2022-06-22 16:34:40|975.06|972.66|973.82|971.42|975.06|972.66|973.82|971.42|0
1655915690000|2022-06-22 16:34:50|974.32|971.92|974.57|972.17|974.81|972.41|974.32|971.92|0
1655915700000|2022-06-22 16:35:00|974.07|971.67|973.82|971.42|974.32|971.92|973.82|971.42|0
1655915710000|2022-06-22 16:35:10|974.45|972.05|973.82|971.42|974.45|972.05|973.82|971.42|0
1655915720000|2022-06-22 16:35:20|973.57|971.17|973.08|970.68|974.07|971.67|973.08|970.68|0
1655915730000|2022-06-22 16:35:30|973.33|970.93|974.07|971.67|974.07|971.67|973.33|970.93|0
1655915740000|2022-06-22 16:35:40|973.33|970.93|973.57|971.17|973.57|971.17|973.33|970.93|0
1655915750000|2022-06-22 16:35:50|973.33|970.93|973.57|971.17|973.82|971.42|973.33|970.93|0
1655915760000|2022-06-22 16:36:00|972.58|970.18|971.72|969.32|972.58|970.18|971.34|968.94|0
1655915770000|2022-06-22 16:36:10|972.83|970.43|973.33|970.93|973.33|970.93|972.83|970.43|0
1655915780000|2022-06-22 16:36:20|973.57|971.17|974.07|971.67|974.07|971.67|973.57|971.17|0
1655915790000|2022-06-22 16:36:30|974.32|971.92|974.07|971.67|974.32|971.92|974.07|971.67|0
1655915800000|2022-06-22 16:36:40|974.32|971.92|975.31|972.91|975.31|972.91|974.32|971.92|0
1655915810000|2022-06-22 16:36:50|974.81|972.41|974.81|972.41|974.81|972.41|974.69|972.29|0
1655915820000|2022-06-22 16:37:00|974.32|971.92|974.57|972.17|974.57|972.17|973.82|971.42|0
1655915830000|2022-06-22 16:37:10|974.32|971.92|974.07|971.67|974.32|971.92|973.82|971.42|0
1655915840000|2022-06-22 16:37:20|973.82|971.42|973.95|971.55|973.95|971.55|973.82|971.42|0
1655915850000|2022-06-22 16:37:30|974.07|971.67|973.57|971.17|974.07|971.67|973.33|970.93|0
1655915860000|2022-06-22 16:37:40|973.05|970.65|973.27|970.87|973.27|970.87|973.02|970.62|0
1655915870000|2022-06-22 16:37:50|973.02|970.62|973.27|970.87|973.27|970.87|973.02|970.62|0
1655915880000|2022-06-22 16:38:00|973.02|970.62|973.02|970.62|973.02|970.62|972.77|970.37|0
1655915890000|2022-06-22 16:38:10|972.77|970.37|974.01|971.61|974.01|971.61|972.77|970.37|0
1655915900000|2022-06-22 16:38:20|974.26|971.86|975|972.6|975|972.6|974.26|971.86|0
1655915910000|2022-06-22 16:38:30|975.25|972.85|975.25|972.85|975.25|972.85|975.25|972.85|0
1655915920000|2022-06-22 16:38:40|975|972.6|975.75|973.35|975.75|973.35|975|972.6|0
1655915930000|2022-06-22 16:38:50|975.99|973.59|976.74|974.34|976.74|974.34|975.99|973.59|0
1655915940000|2022-06-22 16:39:00|976.99|974.59|976.99|974.59|976.99|974.59|976.62|974.22|0
1655915950000|2022-06-22 16:39:10|977.23|974.83|976.99|974.59|977.23|974.83|976.99|974.59|0
1655915960000|2022-06-22 16:39:20|977.48|975.08|977.23|974.83|977.48|975.08|977.23|974.83|0
1655915970000|2022-06-22 16:39:30|977.48|975.08|977.98|975.58|977.98|975.58|977.48|975.08|0
1655915980000|2022-06-22 16:39:40|978.23|975.83|977.73|975.33|978.23|975.83|977.73|975.33|0
1655915990000|2022-06-22 16:39:50|978.23|975.83|978.23|975.83|978.23|975.83|978.23|975.83|0
1655916000000|2022-06-22 16:40:00|977.73|975.33|975.99|973.59|977.73|975.33|975.99|973.59|0
1655916010000|2022-06-22 16:40:10|976.49|974.09|976.24|973.84|976.99|974.59|976.24|973.84|0
1655916020000|2022-06-22 16:40:20|976.49|974.09|975.99|973.59|976.49|974.09|975.99|973.59|0
1655916030000|2022-06-22 16:40:30|975.75|973.35|975.63|973.23|975.75|973.35|975.63|973.23|0
1655916040000|2022-06-22 16:40:40|975.75|973.35|975.75|973.35|975.75|973.35|975.5|973.1|0
1655916050000|2022-06-22 16:40:50|975.5|973.1|975.75|973.35|975.75|973.35|975.5|973.1|0
1655916060000|2022-06-22 16:41:00|975.63|973.23|975|972.6|975.63|973.23|975|972.6|0
1655916070000|2022-06-22 16:41:10|974.76|972.36|975|972.6|975|972.6|974.76|972.36|0
1655916080000|2022-06-22 16:41:20|974.76|972.36|973.27|970.87|974.76|972.36|973.27|970.87|0
1655916090000|2022-06-22 16:41:30|974.26|971.86|974.14|971.74|974.76|972.36|974.14|971.74|0
1655916100000|2022-06-22 16:41:40|973.76|971.36|973.76|971.36|973.76|971.36|973.52|971.12|0
1655916110000|2022-06-22 16:41:50|973.52|971.12|974.01|971.61|974.01|971.61|973.52|971.12|0
1655916120000|2022-06-22 16:42:00|973.52|971.12|974.01|971.61|974.01|971.61|973.27|970.87|0
1655916130000|2022-06-22 16:42:10|974.26|971.86|974.51|972.11|974.51|972.11|974.26|971.86|0
1655916140000|2022-06-22 16:42:20|974.76|972.36|974.76|972.36|974.76|972.36|974.51|972.11|0
1655916150000|2022-06-22 16:42:30|974.51|972.11|975.25|972.85|975.25|972.85|974.51|972.11|0
1655916160000|2022-06-22 16:42:40|975|972.6|974.51|972.11|975.25|972.85|974.51|972.11|0
1655916170000|2022-06-22 16:42:50|974.26|971.86|974.26|971.86|974.51|972.11|974.26|971.86|0
1655916180000|2022-06-22 16:43:00|974.01|971.61|973.76|971.36|974.01|971.61|973.76|971.36|0
1655916190000|2022-06-22 16:43:10|974.01|971.61|973.52|971.12|974.01|971.61|973.52|971.12|0
1655916200000|2022-06-22 16:43:20|973.27|970.87|973.52|971.12|973.52|971.12|973.27|970.87|0
1655916210000|2022-06-22 16:43:30|973.27|970.87|973.02|970.62|973.27|970.87|973.02|970.62|0
1655916220000|2022-06-22 16:43:40|972.52|970.12|972.77|970.37|973.02|970.62|972.52|970.12|0
1655916230000|2022-06-22 16:43:50|973.02|970.62|973.27|970.87|973.27|970.87|973.02|970.62|0
1655916240000|2022-06-22 16:44:00|973.76|971.36|973.52|971.12|973.76|971.36|973.52|971.12|0
1655916250000|2022-06-22 16:44:10|973.27|970.87|972.52|970.12|973.27|970.87|972.28|969.88|0
1655916260000|2022-06-22 16:44:20|972.28|969.88|972.52|970.12|972.52|970.12|971.78|969.38|0
1655916270000|2022-06-22 16:44:30|972.28|969.88|972.03|969.63|972.28|969.88|971.78|969.38|0
1655916280000|2022-06-22 16:44:40|972.28|969.88|972.03|969.63|972.28|969.88|972.03|969.63|0
1655916290000|2022-06-22 16:44:50|971.78|969.38|971.78|969.38|971.91|969.51|971.78|969.38|0
1655916300000|2022-06-22 16:45:00|972.03|969.63|972.03|969.63|972.52|970.12|972.03|969.63|0
1655916310000|2022-06-22 16:45:10|971.78|969.38|972.03|969.63|972.03|969.63|971.78|969.38|0
1655916320000|2022-06-22 16:45:20|972.28|969.88|971.53|969.13|972.28|969.88|971.53|969.13|0
1655916330000|2022-06-22 16:45:30|971.28|968.88|971.28|968.88|971.28|968.88|971.04|968.64|0
1655916340000|2022-06-22 16:45:40|971.41|969.01|972.03|969.63|972.03|969.63|971.28|968.88|0
1655916350000|2022-06-22 16:45:50|972.77|970.37|972.52|970.12|972.77|970.37|972.52|970.12|0
1655916360000|2022-06-22 16:46:00|972.77|970.37|974.01|971.61|974.01|971.61|972.77|970.37|0
1655916370000|2022-06-22 16:46:10|974.39|971.99|974.01|971.61|974.39|971.99|974.01|971.61|0
1655916380000|2022-06-22 16:46:20|973.76|971.36|974.01|971.61|974.01|971.61|973.76|971.36|0
1655916390000|2022-06-22 16:46:30|973.76|971.36|973.76|971.36|974.26|971.86|973.52|971.12|0
1655916400000|2022-06-22 16:46:40|974.01|971.61|974.01|971.61|974.26|971.86|973.52|971.12|0
1655916410000|2022-06-22 16:46:50|974.26|971.86|974.01|971.61|974.26|971.86|974.01|971.61|0
1655916420000|2022-06-22 16:47:00|974.26|971.86|974.75|972.35|974.75|972.35|974.26|971.86|0
1655916430000|2022-06-22 16:47:10|974.26|971.86|974.26|971.86|974.51|972.11|974.26|971.86|0
1655916440000|2022-06-22 16:47:20|973.89|971.49|973.89|971.49|974.01|971.61|973.89|971.49|0
1655916450000|2022-06-22 16:47:30|974.26|971.86|974.26|971.86|974.26|971.86|973.89|971.49|0
1655916460000|2022-06-22 16:47:40|974.01|971.61|973.52|971.12|974.01|971.61|973.27|970.87|0
1655916470000|2022-06-22 16:47:50|973.76|971.36|974.01|971.61|974.01|971.61|973.76|971.36|0
1655916480000|2022-06-22 16:48:00|974.26|971.86|974.01|971.61|974.26|971.86|974.01|971.61|0
1655916490000|2022-06-22 16:48:10|973.76|971.36|973.76|971.36|974.26|971.86|973.76|971.36|0
1655916500000|2022-06-22 16:48:20|974.01|971.61|974.14|971.74|974.14|971.74|974.01|971.61|0
1655916510000|2022-06-22 16:48:30|974.26|971.86|974.51|972.11|974.51|972.11|974.26|971.86|0
1655916520000|2022-06-22 16:48:40|974.75|972.35|974.75|972.35|974.75|972.35|974.75|972.35|0
1655916530000|2022-06-22 16:48:50|974.51|972.11|974.51|972.11|974.75|972.35|974.51|972.11|0
1655916540000|2022-06-22 16:49:00|974.75|972.35|974.26|971.86|974.75|972.35|974.26|971.86|0
1655916550000|2022-06-22 16:49:10|974.51|972.11|974.75|972.35|974.75|972.35|974.51|972.11|0
1655916560000|2022-06-22 16:49:20|974.64|972.24|974.51|972.11|974.64|972.24|974.51|972.11|0
1655916570000|2022-06-22 16:49:30|974.75|972.35|974.51|972.11|974.75|972.35|974.51|972.11|0
1655916580000|2022-06-22 16:49:40|974.75|972.35|975.5|973.1|975.5|973.1|974.75|972.35|0
1655916590000|2022-06-22 16:49:50|975.25|972.85|974.75|972.35|975.5|973.1|974.75|972.35|0
1655916600000|2022-06-22 16:50:00|974.26|971.86|973.76|971.36|974.26|971.86|973.52|971.12|0
1655916610000|2022-06-22 16:50:10|973.52|971.12|972.77|970.37|973.76|971.36|972.77|970.37|0
1655916620000|2022-06-22 16:50:20|973.27|970.87|974.51|972.11|974.51|972.11|973.27|970.87|0
1655916630000|2022-06-22 16:50:30|974.26|971.86|973.76|971.36|974.26|971.86|973.76|971.36|0
1655916640000|2022-06-22 16:50:40|973.52|971.12|974.51|972.11|974.51|972.11|973.52|971.12|0
1655916650000|2022-06-22 16:50:50|975|972.6|976.37|973.97|976.37|973.97|975|972.6|0
1655916660000|2022-06-22 16:51:00|976.49|974.09|976.74|974.34|976.99|974.59|976.24|973.84|0
1655916670000|2022-06-22 16:51:10|976.99|974.59|976.99|974.59|976.99|974.59|976.49|974.09|0
1655916680000|2022-06-22 16:51:20|976.74|974.34|976.99|974.59|976.99|974.59|976.24|973.84|0
1655916690000|2022-06-22 16:51:30|976.49|974.09|974.88|972.48|976.49|974.09|974.88|972.48|0
1655916700000|2022-06-22 16:51:40|975|972.6|975|972.6|975|972.6|974.51|972.11|0
1655916710000|2022-06-22 16:51:50|974.75|972.35|974.88|972.48|975.25|972.85|974.51|972.11|0
1655916720000|2022-06-22 16:52:00|974.75|972.35|974.51|972.11|974.75|972.35|974.51|972.11|0
1655916730000|2022-06-22 16:52:10|974.75|972.35|974.26|971.86|974.75|972.35|974.26|971.86|0
1655916740000|2022-06-22 16:52:20|974.01|971.61|974.01|971.61|974.01|971.61|973.76|971.36|0
1655916750000|2022-06-22 16:52:30|973.76|971.36|973.27|970.87|973.76|971.36|973.02|970.62|0
1655916760000|2022-06-22 16:52:40|973.76|971.36|974.51|972.11|974.51|972.11|973.52|971.12|0
1655916770000|2022-06-22 16:52:50|974.88|972.48|974.51|972.11|974.88|972.48|974.51|972.11|0
1655916780000|2022-06-22 16:53:00|974.75|972.35|975|972.6|975.25|972.85|974.75|972.35|0
1655916790000|2022-06-22 16:53:10|975.25|972.85|975.25|972.85|975.25|972.85|975|972.6|0
1655916800000|2022-06-22 16:53:20|974.75|972.35|974.75|972.35|974.75|972.35|974.75|972.35|0
1655916810000|2022-06-22 16:53:30|974.51|972.11|974.51|972.11|974.51|972.11|974.51|972.11|0
1655916820000|2022-06-22 16:53:40|974.75|972.35|974.75|972.35|974.75|972.35|974.51|972.11|0
1655916830000|2022-06-22 16:53:50|974.51|972.11|974.51|972.11|974.51|972.11|974.26|971.86|0
1655916840000|2022-06-22 16:54:00|974.75|972.35|974.01|971.61|974.75|972.35|974.01|971.61|0
1655916850000|2022-06-22 16:54:10|974.26|971.86|974.26|971.86|974.51|972.11|974.01|971.61|0
1655916860000|2022-06-22 16:54:20|974.14|971.74|974.26|971.86|974.51|972.11|974.14|971.74|0
1655916870000|2022-06-22 16:54:30|974.01|971.61|974.01|971.61|974.01|971.61|974.01|971.61|0
1655916880000|2022-06-22 16:54:40|973.76|971.36|974.01|971.61|974.26|971.86|973.76|971.36|0
1655916890000|2022-06-22 16:54:50|974.26|971.86|974.26|971.86|974.51|972.11|974.26|971.86|0
1655916900000|2022-06-22 16:55:00|974.01|971.61|974.26|971.86|974.26|971.86|974.01|971.61|0
1655916910000|2022-06-22 16:55:10|974.01|971.61|972.77|970.37|974.01|971.61|972.77|970.37|0
1655916920000|2022-06-22 16:55:20|973.02|970.62|973.51|971.11|973.51|971.11|973.02|970.62|0
1655916930000|2022-06-22 16:55:30|973.27|970.87|972.52|970.12|974.51|972.11|972.52|970.12|0
1655916940000|2022-06-22 16:55:40|973.02|970.62|974.75|972.35|974.75|972.35|973.02|970.62|0
1655916950000|2022-06-22 16:55:50|974.51|972.11|974.51|972.11|974.75|972.35|974.51|972.11|0
1655916960000|2022-06-22 16:56:00|974.39|971.99|975.75|973.35|975.75|973.35|974.39|971.99|0
1655916970000|2022-06-22 16:56:10|975.5|973.1|975.5|973.1|975.75|973.35|975.5|973.1|0
1655916980000|2022-06-22 16:56:20|975.25|972.85|974.88|972.48|975.25|972.85|974.75|972.35|0
1655916990000|2022-06-22 16:56:30|975.25|972.85|975|972.6|975.25|972.85|975|972.6|0
1655917000000|2022-06-22 16:56:40|974.51|972.11|974.75|972.35|974.75|972.35|974.51|972.11|0
1655917010000|2022-06-22 16:56:50|974.39|971.99|973.51|971.11|974.39|971.99|973.51|971.11|0
1655917020000|2022-06-22 16:57:00|972.77|970.37|973.02|970.62|973.27|970.87|972.77|970.37|0
1655917030000|2022-06-22 16:57:10|973.27|970.87|972.52|970.12|973.51|971.11|972.52|970.12|0
1655917040000|2022-06-22 16:57:20|972.28|969.88|973.51|971.11|973.51|971.11|972.28|969.88|0
1655917050000|2022-06-22 16:57:30|973.27|970.87|973.27|970.87|973.27|970.87|973.27|970.87|0
1655917060000|2022-06-22 16:57:40|972.77|970.37|973.51|971.11|973.51|971.11|972.77|970.37|0
1655917070000|2022-06-22 16:57:50|973.02|970.62|973.51|971.11|973.51|971.11|973.02|970.62|0
1655917080000|2022-06-22 16:58:00|974.01|971.61|973.76|971.36|974.01|971.61|973.27|970.87|0
1655917090000|2022-06-22 16:58:10|974.51|972.11|974.01|971.61|974.51|972.11|974.01|971.61|0
1655917100000|2022-06-22 16:58:20|974.26|971.86|974.01|971.61|974.26|971.86|974.01|971.61|0
1655917110000|2022-06-22 16:58:30|973.76|971.36|973.27|970.87|973.76|971.36|973.27|970.87|0
1655917120000|2022-06-22 16:58:40|973.02|970.62|972.77|970.37|973.02|970.62|972.77|970.37|0
1655917130000|2022-06-22 16:58:50|972.52|970.12|972.52|970.12|972.77|970.37|972.52|970.12|0
1655917140000|2022-06-22 16:59:00|972.77|970.37|972.52|970.12|973.02|970.62|972.52|970.12|0
1655917150000|2022-06-22 16:59:10|972.77|970.37|972.77|970.37|972.77|970.37|972.52|970.12|0
1655917160000|2022-06-22 16:59:20|972.52|970.12|971.78|969.38|972.52|970.12|971.78|969.38|0
1655917170000|2022-06-22 16:59:30|971.28|968.88|970.04|967.64|971.28|968.88|970.04|967.64|0
1655917180000|2022-06-22 16:59:40|969.55|967.15|970.04|967.64|970.04|967.64|969.3|966.9|0
1655917190000|2022-06-22 16:59:50|969.8|967.4|969.8|967.4|970.04|967.64|969.8|967.4|0
1655917200000|2022-06-22 17:00:00|970.04|967.64|969.3|966.9|970.04|967.64|968.8|966.4|0
1655917210000|2022-06-22 17:00:10|969.05|966.65|970.29|967.89|970.29|967.89|969.05|966.65|0
1655917220000|2022-06-22 17:00:20|969.8|967.4|970.29|967.89|970.29|967.89|969.8|967.4|0
1655917230000|2022-06-22 17:00:30|970.79|968.39|971.04|968.64|971.04|968.64|970.54|968.14|0
1655917240000|2022-06-22 17:00:40|971.53|969.13|971.28|968.88|971.53|969.13|971.28|968.88|0
1655917250000|2022-06-22 17:00:50|971.53|969.13|973.27|970.87|973.27|970.87|971.53|969.13|0
1655917260000|2022-06-22 17:01:00|974.75|972.35|974.26|971.86|974.75|972.35|974.26|971.86|0
1655917270000|2022-06-22 17:01:10|974.75|972.35|975.75|973.35|975.75|973.35|974.51|972.11|0
1655917280000|2022-06-22 17:01:20|975|972.6|975|972.6|975|972.6|974.75|972.35|0
1655917290000|2022-06-22 17:01:30|974.75|972.35|975|972.6|975.25|972.85|974.75|972.35|0
1655917300000|2022-06-22 17:01:40|974.75|972.35|974.51|972.11|974.75|972.35|974.51|972.11|0
1655917310000|2022-06-22 17:01:50|974.01|971.61|974.64|972.24|974.75|972.35|974.01|971.61|0
1655917320000|2022-06-22 17:02:00|974.75|972.35|974.01|971.61|974.75|972.35|974.01|971.61|0
1655917330000|2022-06-22 17:02:10|974.51|972.11|973.76|971.36|974.51|972.11|973.76|971.36|0
1655917340000|2022-06-22 17:02:20|973.51|971.11|974.51|972.11|974.51|972.11|973.51|971.11|0
1655917350000|2022-06-22 17:02:30|975.25|972.85|977.23|974.83|977.23|974.83|975.25|972.85|0
1655917360000|2022-06-22 17:02:40|977.73|975.33|977.48|975.08|977.73|975.33|977.23|974.83|0
1655917370000|2022-06-22 17:02:50|977.23|974.83|978.47|976.07|978.47|976.07|977.23|974.83|0
1655917380000|2022-06-22 17:03:00|978.72|976.32|977.73|975.33|979.22|976.82|977.73|975.33|0
1655917390000|2022-06-22 17:03:10|977.48|975.08|976.99|974.59|977.48|975.08|976.99|974.59|0
1655917400000|2022-06-22 17:03:20|976.74|974.34|976.49|974.09|976.74|974.34|976.49|974.09|0
1655917410000|2022-06-22 17:03:30|976.24|973.84|976.99|974.59|977.36|974.96|976.24|973.84|0
1655917420000|2022-06-22 17:03:40|977.23|974.83|976.24|973.84|977.23|974.83|975.75|973.35|0
1655917430000|2022-06-22 17:03:50|975.75|973.35|976.24|973.84|976.24|973.84|975.75|973.35|0
1655917440000|2022-06-22 17:04:00|977.48|975.08|978.23|975.83|978.23|975.83|977.48|975.08|0
1655917450000|2022-06-22 17:04:10|977.73|975.33|977.73|975.33|977.73|975.33|977.73|975.33|0
1655917460000|2022-06-22 17:04:20|977.98|975.58|977.98|975.58|977.98|975.58|977.98|975.58|0
1655917470000|2022-06-22 17:04:30|977.48|975.08|977.23|974.83|977.73|975.33|977.23|974.83|0
1655917480000|2022-06-22 17:04:40|977.48|975.08|976.99|974.59|977.48|975.08|976.99|974.59|0
1655917490000|2022-06-22 17:04:50|977.23|974.83|976.49|974.09|977.23|974.83|976.49|974.09|0
1655917500000|2022-06-22 17:05:00|976.99|974.59|976.49|974.09|976.99|974.59|976.49|974.09|0
1655917510000|2022-06-22 17:05:10|976.99|974.59|976.49|974.09|976.99|974.59|976.49|974.09|0
1655917520000|2022-06-22 17:05:20|975.99|973.59|975.75|973.35|975.99|973.59|975.75|973.35|0
1655917530000|2022-06-22 17:05:30|975.99|973.59|976.24|973.84|976.49|974.09|975.99|973.59|0
1655917540000|2022-06-22 17:05:40|976.12|973.72|975.99|973.59|976.24|973.84|975.75|973.35|0
1655917550000|2022-06-22 17:05:50|976.74|974.34|976.37|973.97|976.74|974.34|976.24|973.84|0
1655917560000|2022-06-22 17:06:00|975.75|973.35|975.75|973.35|975.99|973.59|975.75|973.35|0
1655917570000|2022-06-22 17:06:10|975.99|973.59|975|972.6|975.99|973.59|975|972.6|0
1655917580000|2022-06-22 17:06:20|975.25|972.85|975.5|973.1|975.63|973.23|975.25|972.85|0
1655917590000|2022-06-22 17:06:30|975.25|972.85|975.25|972.85|975.25|972.85|974.75|972.35|0
1655917600000|2022-06-22 17:06:40|975|972.6|974.26|971.86|975|972.6|974.26|971.86|0
1655917610000|2022-06-22 17:06:50|974.51|972.11|974.51|972.11|974.75|972.35|974.51|972.11|0
1655917620000|2022-06-22 17:07:00|974.01|971.61|973.76|971.36|974.26|971.86|973.51|971.11|0
1655917630000|2022-06-22 17:07:10|974.01|971.61|975|972.6|975|972.6|974.01|971.61|0
1655917640000|2022-06-22 17:07:20|975.25|972.85|974.26|971.86|975.25|972.85|974.26|971.86|0
1655917650000|2022-06-22 17:07:30|974.75|972.35|975.25|972.85|975.25|972.85|974.75|972.35|0
1655917660000|2022-06-22 17:07:40|975.5|973.1|975.25|972.85|975.5|973.1|975.25|972.85|0
1655917670000|2022-06-22 17:07:50|974.75|972.35|975|972.6|975|972.6|974.51|972.11|0
1655917680000|2022-06-22 17:08:00|974.75|972.35|974.51|972.11|974.75|972.35|973.51|971.11|0
1655917690000|2022-06-22 17:08:10|974.75|972.35|974.01|971.61|974.75|972.35|973.51|971.11|0
1655917700000|2022-06-22 17:08:20|974.26|971.86|973.76|971.36|974.26|971.86|973.76|971.36|0
1655917710000|2022-06-22 17:08:30|974.01|971.61|974.01|971.61|974.01|971.61|974.01|971.61|0
1655917720000|2022-06-22 17:08:40|974.26|971.86|974.01|971.61|974.75|972.35|974.01|971.61|0
1655917730000|2022-06-22 17:08:50|973.76|971.36|974.64|972.24|974.64|972.24|973.76|971.36|0
1655917740000|2022-06-22 17:09:00|974.01|971.61|973.76|971.36|974.01|971.61|973.76|971.36|0
1655917750000|2022-06-22 17:09:10|973.51|971.11|973.51|971.11|973.76|971.36|973.51|971.11|0
1655917760000|2022-06-22 17:09:20|974.01|971.61|973.76|971.36|974.01|971.61|973.76|971.36|0
1655917770000|2022-06-22 17:09:30|974.01|971.61|973.76|971.36|974.01|971.61|973.76|971.36|0
1655917780000|2022-06-22 17:09:40|974.01|971.61|974.26|971.86|974.26|971.86|974.01|971.61|0
1655917790000|2022-06-22 17:09:50|974.75|972.35|974.75|972.35|974.75|972.35|974.75|972.35|0
1655917800000|2022-06-22 17:10:00|975|972.6|973.76|971.36|975|972.6|973.76|971.36|0
1655917810000|2022-06-22 17:10:10|973.51|971.11|973.15|970.75|973.51|971.11|973.02|970.62|0
1655917820000|2022-06-22 17:10:20|973.02|970.62|973.02|970.62|973.02|970.62|971.53|969.13|0
1655917830000|2022-06-22 17:10:30|973.27|970.87|973.02|970.62|973.27|970.87|973.02|970.62|0
1655917840000|2022-06-22 17:10:40|972.27|969.87|972.77|970.37|972.77|970.37|972.27|969.87|0
1655917850000|2022-06-22 17:10:50|972.65|970.25|972.77|970.37|972.77|970.37|972.4|970|0
1655917860000|2022-06-22 17:11:00|972.52|970.12|972.52|970.12|972.52|970.12|972.52|970.12|0
1655917870000|2022-06-22 17:11:10|972.03|969.63|972.03|969.63|972.52|970.12|972.03|969.63|0
1655917880000|2022-06-22 17:11:20|972.27|969.87|972.03|969.63|972.27|969.87|972.03|969.63|0
1655917890000|2022-06-22 17:11:30|972.27|969.87|972.03|969.63|972.52|970.12|972.03|969.63|0
1655917900000|2022-06-22 17:11:40|972.27|969.87|972.16|969.76|972.27|969.87|972.03|969.63|0
1655917910000|2022-06-22 17:11:50|972.03|969.63|971.53|969.13|972.03|969.63|971.53|969.13|0
1655917920000|2022-06-22 17:12:00|971.28|968.88|970.79|968.39|971.53|969.13|970.79|968.39|0
1655917930000|2022-06-22 17:12:10|971.04|968.64|970.79|968.39|971.28|968.88|970.79|968.39|0
1655917940000|2022-06-22 17:12:20|971.04|968.64|971.28|968.88|971.28|968.88|971.04|968.64|0
1655917950000|2022-06-22 17:12:30|971.53|969.13|971.53|969.13|971.53|969.13|971.41|969.01|0
1655917960000|2022-06-22 17:12:40|971.78|969.38|972.27|969.87|972.52|970.12|971.78|969.38|0
1655917970000|2022-06-22 17:12:50|972.52|970.12|972.52|970.12|972.52|970.12|972.27|969.87|0
1655917980000|2022-06-22 17:13:00|972.9|970.5|972.77|970.37|973.02|970.62|972.77|970.37|0
1655917990000|2022-06-22 17:13:10|973.02|970.62|972.52|970.12|973.02|970.62|972.52|970.12|0
1655918000000|2022-06-22 17:13:20|972.27|969.87|972.52|970.12|972.52|970.12|972.27|969.87|0
1655918010000|2022-06-22 17:13:30|972.27|969.87|971.04|968.64|972.27|969.87|971.04|968.64|0
1655918020000|2022-06-22 17:13:40|970.79|968.39|969.8|967.4|970.79|968.39|969.8|967.4|0
1655918030000|2022-06-22 17:13:50|970.04|967.64|970.04|967.64|970.04|967.64|970.04|967.64|0
1655918040000|2022-06-22 17:14:00|969.8|967.4|970.29|967.89|970.54|968.14|969.8|967.4|0
1655918050000|2022-06-22 17:14:10|970.04|967.64|971.04|968.64|971.04|968.64|970.04|967.64|0
1655918060000|2022-06-22 17:14:20|972.27|969.87|971.28|968.88|972.27|969.87|971.28|968.88|0
1655918070000|2022-06-22 17:14:30|971.53|969.13|971.28|968.88|971.53|969.13|971.28|968.88|0
1655918080000|2022-06-22 17:14:40|971.53|969.13|971.04|968.64|971.78|969.38|971.04|968.64|0
1655918090000|2022-06-22 17:14:50|970.79|968.39|970.54|968.14|970.79|968.39|970.29|967.89|0
1655918100000|2022-06-22 17:15:00|970.29|967.89|970.55|968.15|970.55|968.15|970.29|967.89|0
1655918110000|2022-06-22 17:15:10|970.68|968.28|971.29|968.89|971.29|968.89|970.68|968.28|0
1655918120000|2022-06-22 17:15:20|971.04|968.64|970.3|967.9|971.04|968.64|970.3|967.9|0
1655918130000|2022-06-22 17:15:30|970.55|968.15|971.04|968.64|971.04|968.64|970.55|968.15|0
1655918140000|2022-06-22 17:15:40|971.29|968.89|971.29|968.89|971.29|968.89|971.04|968.64|0
1655918160000|2022-06-22 17:16:00|971.79|969.39|971.17|968.77|971.79|969.39|971.17|968.77|0
1655918170000|2022-06-22 17:16:10|971.29|968.89|970.79|968.39|971.54|969.14|970.55|968.15|0
1655918180000|2022-06-22 17:16:20|970.55|968.15|970.3|967.9|970.55|968.15|970.3|967.9|0
1655918190000|2022-06-22 17:16:30|970.55|968.15|970.55|968.15|970.92|968.52|970.55|968.15|0
1655918200000|2022-06-22 17:16:40|970.3|967.9|970.55|968.15|970.55|968.15|970.3|967.9|0
1655918210000|2022-06-22 17:16:50|970.3|967.9|970.05|967.65|970.55|968.15|970.05|967.65|0
1655918220000|2022-06-22 17:17:00|969.8|967.4|969.31|966.91|969.8|967.4|969.31|966.91|0
1655918230000|2022-06-22 17:17:10|969.06|966.66|968.32|965.92|969.06|966.66|968.32|965.92|0
1655918240000|2022-06-22 17:17:20|968.56|966.16|968.56|966.16|968.56|966.16|968.56|966.16|0
1655918250000|2022-06-22 17:17:30|969.31|966.91|968.81|966.41|969.31|966.91|968.81|966.41|0
1655918260000|2022-06-22 17:17:40|968.56|966.16|968.07|965.67|968.56|966.16|968.07|965.67|0
1655918270000|2022-06-22 17:17:50|968.32|965.92|968.32|965.92|968.32|965.92|968.07|965.67|0
1655918280000|2022-06-22 17:18:00|968.07|965.67|968.32|965.92|968.32|965.92|968.07|965.67|0
1655918290000|2022-06-22 17:18:10|968.07|965.67|966.83|964.43|968.32|965.92|966.83|964.43|0
1655918300000|2022-06-22 17:18:20|967.08|964.68|967.08|964.68|967.08|964.68|967.08|964.68|0
1655918310000|2022-06-22 17:18:30|966.83|964.43|966.83|964.43|967.08|964.68|966.83|964.43|0
1655918320000|2022-06-22 17:18:40|967.08|964.68|967.08|964.68|967.08|964.68|967.08|964.68|0
1655918330000|2022-06-22 17:18:50|966.83|964.43|967.32|964.92|967.32|964.92|966.83|964.43|0
1655918340000|2022-06-22 17:19:00|966.83|964.43|966.33|963.93|966.83|964.43|965.97|963.57|0
1655918350000|2022-06-22 17:19:10|966.09|963.69|966.09|963.69|966.09|963.69|965.84|963.44|0
1655918360000|2022-06-22 17:19:20|965.84|963.44|966.09|963.69|966.09|963.69|965.84|963.44|0
1655918370000|2022-06-22 17:19:30|965.84|963.44|965.84|963.44|966.09|963.69|965.84|963.44|0
1655918380000|2022-06-22 17:19:40|965.59|963.19|965.84|963.44|965.84|963.44|965.59|963.19|0
1655918390000|2022-06-22 17:19:50|965.59|963.19|965.84|963.44|965.84|963.44|965.59|963.19|0
1655918400000|2022-06-22 17:20:00|965.34|962.94|965.72|963.32|965.72|963.32|965.34|962.94|0
1655918410000|2022-06-22 17:20:10|965.59|963.19|965.34|962.94|965.59|963.19|965.34|962.94|0
1655918420000|2022-06-22 17:20:20|965.59|963.19|966.33|963.93|966.58|964.18|965.59|963.19|0
1655918430000|2022-06-22 17:20:30|966.58|964.18|966.58|964.18|966.58|964.18|966.33|963.93|0
1655918440000|2022-06-22 17:20:40|966.83|964.43|966.09|963.69|966.83|964.43|966.09|963.69|0
1655918450000|2022-06-22 17:20:50|965.84|963.44|966.09|963.69|966.09|963.69|965.59|963.19|0
1655918460000|2022-06-22 17:21:00|966.33|963.93|965.59|963.19|966.33|963.93|965.59|963.19|0
1655918470000|2022-06-22 17:21:10|965.47|963.07|965.09|962.69|965.47|963.07|965.09|962.69|0
1655918480000|2022-06-22 17:21:20|964.85|962.45|964.23|961.83|964.85|962.45|964.1|961.7|0
1655918490000|2022-06-22 17:21:30|964.1|961.7|963.98|961.58|964.23|961.83|963.98|961.58|0
1655918500000|2022-06-22 17:21:40|964.1|961.7|963.61|961.21|964.1|961.7|963.61|961.21|0
1655918510000|2022-06-22 17:21:50|964.1|961.7|963.36|960.96|964.1|961.7|963.36|960.96|0
1655918520000|2022-06-22 17:22:00|962.99|960.59|963.61|961.21|963.86|961.46|962.99|960.59|0
1655918530000|2022-06-22 17:22:10|963.36|960.96|963.36|960.96|963.36|960.96|963.11|960.71|0
1655918540000|2022-06-22 17:22:20|963.11|960.71|963.36|960.96|963.36|960.96|963.11|960.71|0
1655918550000|2022-06-22 17:22:30|963.11|960.71|963.11|960.71|963.36|960.96|963.11|960.71|0
1655918560000|2022-06-22 17:22:40|963.36|960.96|963.36|960.96|963.36|960.96|963.36|960.96|0
1655918570000|2022-06-22 17:22:50|963.24|960.84|963.11|960.71|963.24|960.84|962.86|960.46|0
1655918580000|2022-06-22 17:23:00|962.86|960.46|962.37|959.97|962.86|960.46|962.37|959.97|0
1655918590000|2022-06-22 17:23:10|962.62|960.22|962.62|960.22|962.62|960.22|962.37|959.97|0
1655918600000|2022-06-22 17:23:20|963.11|960.71|962.86|960.46|963.11|960.71|962.62|960.22|0
1655918610000|2022-06-22 17:23:30|963.11|960.71|962.86|960.46|963.11|960.71|962.86|960.46|0
1655918620000|2022-06-22 17:23:40|962.62|960.22|962.37|959.97|962.62|960.22|962.37|959.97|0
1655918630000|2022-06-22 17:23:50|962.62|960.22|963.11|960.71|963.11|960.71|962.62|960.22|0
1655918640000|2022-06-22 17:24:00|963.61|961.21|963.36|960.96|963.86|961.46|963.36|960.96|0
1655918650000|2022-06-22 17:24:10|963.61|961.21|963.86|961.46|963.86|961.46|963.61|961.21|0
1655918660000|2022-06-22 17:24:20|963.61|961.21|963.86|961.46|963.86|961.46|963.61|961.21|0
1655918670000|2022-06-22 17:24:30|963.36|960.96|963.61|961.21|963.61|961.21|963.11|960.71|0
1655918680000|2022-06-22 17:24:40|963.86|961.46|963.11|960.71|963.86|961.46|963.11|960.71|0
1655918690000|2022-06-22 17:24:50|963.24|960.84|963.36|960.96|963.36|960.96|963.24|960.84|0
1655918700000|2022-06-22 17:25:00|963.11|960.71|962.86|960.46|963.11|960.71|962.86|960.46|0
1655918710000|2022-06-22 17:25:10|963.11|960.71|962.86|960.46|963.11|960.71|962.86|960.46|0
1655918720000|2022-06-22 17:25:20|963.11|960.71|963.11|960.71|963.11|960.71|963.11|960.71|0
1655918730000|2022-06-22 17:25:30|962.86|960.46|962.62|960.22|962.86|960.46|962.62|960.22|0
1655918740000|2022-06-22 17:25:40|962.37|959.97|962.37|959.97|962.37|959.97|962.37|959.97|0
1655918750000|2022-06-22 17:25:50|962.62|960.22|962.62|960.22|962.62|960.22|962.37|959.97|0
1655918760000|2022-06-22 17:26:00|962.86|960.46|962.62|960.22|962.86|960.46|962.62|960.22|0
1655918770000|2022-06-22 17:26:10|962.86|960.46|963.36|960.96|963.36|960.96|962.86|960.46|0
1655918780000|2022-06-22 17:26:20|963.11|960.71|963.36|960.96|963.36|960.96|963.11|960.71|0
1655918790000|2022-06-22 17:26:30|963.61|961.21|963.11|960.71|963.61|961.21|963.11|960.71|0
1655918800000|2022-06-22 17:26:40|963.36|960.96|962.62|960.22|963.36|960.96|962.62|960.22|0
1655918810000|2022-06-22 17:26:50|962.75|960.35|960.88|958.48|962.75|960.35|960.88|958.48|0
1655918820000|2022-06-22 17:27:00|961.38|958.98|962.12|959.72|962.37|959.97|961.38|958.98|0
1655918830000|2022-06-22 17:27:10|961.38|958.98|962.37|959.97|962.37|959.97|961.38|958.98|0
1655918840000|2022-06-22 17:27:20|962.86|960.46|962.86|960.46|962.86|960.46|962.62|960.22|0
1655918850000|2022-06-22 17:27:30|963.11|960.71|963.86|961.46|963.86|961.46|962.99|960.59|0
1655918860000|2022-06-22 17:27:40|964.1|961.7|964.6|962.2|964.6|962.2|964.1|961.7|0
1655918870000|2022-06-22 17:27:50|964.85|962.45|965.59|963.19|965.59|963.19|964.85|962.45|0
1655918880000|2022-06-22 17:28:00|965.34|962.94|965.59|963.19|965.59|963.19|965.09|962.69|0
1655918890000|2022-06-22 17:28:10|965.34|962.94|965.09|962.69|965.34|962.94|964.6|962.2|0
1655918900000|2022-06-22 17:28:20|964.85|962.45|965.84|963.44|965.84|963.44|964.6|962.2|0
1655918910000|2022-06-22 17:28:30|966.09|963.69|966.33|963.93|966.33|963.93|966.09|963.69|0
1655918920000|2022-06-22 17:28:40|965.59|963.19|965.09|962.69|965.59|963.19|965.09|962.69|0
1655918930000|2022-06-22 17:28:50|964.6|962.2|964.85|962.45|964.85|962.45|964.6|962.2|0
1655918940000|2022-06-22 17:29:00|965.09|962.69|965.09|962.69|965.09|962.69|965.09|962.69|0
1655918950000|2022-06-22 17:29:10|964.6|962.2|964.6|962.2|964.6|962.2|964.35|961.95|0
1655918960000|2022-06-22 17:29:20|964.35|961.95|964.85|962.45|964.85|962.45|964.35|961.95|0
1655918970000|2022-06-22 17:29:30|964.6|962.2|964.35|961.95|964.6|962.2|964.35|961.95|0
1655918980000|2022-06-22 17:29:40|964.1|961.7|963.98|961.58|964.1|961.7|963.86|961.46|0
1655918990000|2022-06-22 17:29:50|963.61|961.21|963.36|960.96|963.61|961.21|963.36|960.96|0
1655919000000|2022-06-22 17:30:00|963.61|961.21|963.86|961.46|963.86|961.46|963.61|961.21|0
1655919010000|2022-06-22 17:30:10|964.1|961.7|964.1|961.7|964.35|961.95|964.1|961.7|0
1655919020000|2022-06-22 17:30:20|964.35|961.95|964.35|961.95|964.6|962.2|964.35|961.95|0
1655919030000|2022-06-22 17:30:30|964.6|962.2|965.09|962.69|965.09|962.69|964.6|962.2|0
1655919040000|2022-06-22 17:30:40|964.85|962.45|964.35|961.95|964.85|962.45|964.35|961.95|0
1655919050000|2022-06-22 17:30:50|964.6|962.2|965.09|962.69|965.09|962.69|964.6|962.2|0
1655919060000|2022-06-22 17:31:00|965.34|962.94|965.34|962.94|965.59|963.19|965.09|962.69|0
1655919070000|2022-06-22 17:31:10|965.59|963.19|965.34|962.94|965.84|963.44|965.34|962.94|0
1655919080000|2022-06-22 17:31:20|965.09|962.69|965.09|962.69|965.34|962.94|965.09|962.69|0
1655919090000|2022-06-22 17:31:30|965.59|963.19|965.59|963.19|965.84|963.44|965.59|963.19|0
1655919100000|2022-06-22 17:31:40|965.84|963.44|966.33|963.93|966.33|963.93|965.84|963.44|0
1655919110000|2022-06-22 17:31:50|966.58|964.18|966.08|963.68|966.58|964.18|966.08|963.68|0
1655919120000|2022-06-22 17:32:00|965.84|963.44|965.84|963.44|965.84|963.44|965.84|963.44|0
1655919130000|2022-06-22 17:32:10|965.59|963.19|965.34|962.94|965.84|963.44|965.34|962.94|0
1655919140000|2022-06-22 17:32:20|965.09|962.69|966.08|963.68|966.08|963.68|965.09|962.69|0
1655919150000|2022-06-22 17:32:30|966.21|963.81|966.33|963.93|966.33|963.93|966.08|963.68|0
1655919160000|2022-06-22 17:32:40|965.84|963.44|966.33|963.93|966.33|963.93|965.84|963.44|0
1655919170000|2022-06-22 17:32:50|966.58|964.18|966.83|964.43|966.83|964.43|966.58|964.18|0
1655919180000|2022-06-22 17:33:00|967.32|964.92|967.57|965.17|967.57|965.17|967.32|964.92|0
1655919190000|2022-06-22 17:33:10|967.82|965.42|967.82|965.42|967.82|965.42|967.82|965.42|0
1655919200000|2022-06-22 17:33:20|968.07|965.67|967.95|965.55|968.07|965.67|967.95|965.55|0
1655919210000|2022-06-22 17:33:30|968.07|965.67|967.82|965.42|968.07|965.67|967.82|965.42|0
1655919220000|2022-06-22 17:33:40|967.57|965.17|968.07|965.67|968.32|965.92|967.57|965.17|0
1655919230000|2022-06-22 17:33:50|967.82|965.42|967.82|965.42|967.82|965.42|967.82|965.42|0
1655919240000|2022-06-22 17:34:00|968.07|965.67|967.82|965.42|968.07|965.67|967.82|965.42|0
1655919250000|2022-06-22 17:34:10|967.32|964.92|967.82|965.42|967.82|965.42|967.32|964.92|0
1655919270000|2022-06-22 17:34:30|967.57|965.17|967.82|965.42|967.82|965.42|967.57|965.17|0
1655919280000|2022-06-22 17:34:40|968.07|965.67|968.32|965.92|968.56|966.16|968.07|965.67|0
1655919290000|2022-06-22 17:34:50|968.56|966.16|968.81|966.41|968.81|966.41|968.56|966.16|0
1655919300000|2022-06-22 17:35:00|969.55|967.15|971.54|969.14|971.54|969.14|969.55|967.15|0
1655919310000|2022-06-22 17:35:10|971.29|968.89|971.04|968.64|971.54|969.14|971.04|968.64|0
1655919320000|2022-06-22 17:35:20|971.29|968.89|969.8|967.4|971.29|968.89|969.8|967.4|0
1655919330000|2022-06-22 17:35:30|970.79|968.39|971.04|968.64|971.04|968.64|970.79|968.39|0
1655919340000|2022-06-22 17:35:40|971.17|968.77|969.31|966.91|971.17|968.77|969.06|966.66|0
1655919350000|2022-06-22 17:35:50|969.55|967.15|970.05|967.65|970.3|967.9|969.55|967.15|0
1655919360000|2022-06-22 17:36:00|969.8|967.4|969.44|967.04|969.8|967.4|969.31|966.91|0
1655919370000|2022-06-22 17:36:10|969.31|966.91|969.8|967.4|969.8|967.4|969.06|966.66|0
1655919380000|2022-06-22 17:36:20|970.43|968.03|970.3|967.9|970.79|968.39|970.3|967.9|0
1655919390000|2022-06-22 17:36:30|970.05|967.65|970.3|967.9|970.3|967.9|970.05|967.65|0
1655919400000|2022-06-22 17:36:40|970.05|967.65|970.55|968.15|970.55|968.15|970.05|967.65|0
1655919410000|2022-06-22 17:36:50|970.3|967.9|970.05|967.65|970.3|967.9|970.05|967.65|0
1655919420000|2022-06-22 17:37:00|970.55|968.15|970.05|967.65|970.55|968.15|970.05|967.65|0
1655919430000|2022-06-22 17:37:10|970.3|967.9|969.8|967.4|970.3|967.9|969.8|967.4|0
1655919440000|2022-06-22 17:37:20|970.05|967.65|969.8|967.4|970.05|967.65|969.8|967.4|0
1655919450000|2022-06-22 17:37:30|970.05|967.65|969.55|967.15|970.05|967.65|969.55|967.15|0
1655919460000|2022-06-22 17:37:40|969.31|966.91|969.06|966.66|969.31|966.91|969.06|966.66|0
1655919470000|2022-06-22 17:37:50|968.81|966.41|968.81|966.41|968.94|966.54|968.81|966.41|0
1655919480000|2022-06-22 17:38:00|968.2|965.8|968.32|965.92|968.32|965.92|968.2|965.8|0
1655919490000|2022-06-22 17:38:10|968.07|965.67|968.32|965.92|968.56|966.16|968.07|965.67|0
1655919500000|2022-06-22 17:38:20|968.07|965.67|967.32|964.92|968.07|965.67|967.32|964.92|0
1655919510000|2022-06-22 17:38:30|967.57|965.17|968.07|965.67|968.07|965.67|967.57|965.17|0
1655919520000|2022-06-22 17:38:40|967.82|965.42|967.57|965.17|967.82|965.42|967.57|965.17|0
1655919530000|2022-06-22 17:38:50|967.32|964.92|967.32|964.92|967.57|965.17|967.32|964.92|0
1655919540000|2022-06-22 17:39:00|967.57|965.17|967.08|964.68|967.57|965.17|967.08|964.68|0
1655919550000|2022-06-22 17:39:10|966.83|964.43|966.08|963.68|966.83|964.43|966.08|963.68|0
1655919560000|2022-06-22 17:39:20|965.84|963.44|965.84|963.44|965.84|963.44|965.84|963.44|0
1655919570000|2022-06-22 17:39:30|966.08|963.68|965.84|963.44|966.08|963.68|965.84|963.44|0
1655919580000|2022-06-22 17:39:40|965.59|963.19|965.59|963.19|965.59|963.19|965.59|963.19|0
1655919590000|2022-06-22 17:39:50|965.34|962.94|966.08|963.68|966.08|963.68|965.34|962.94|0
1655919600000|2022-06-22 17:40:00|966.33|963.93|966.83|964.43|966.83|964.43|966.33|963.93|0
1655919610000|2022-06-22 17:40:10|966.33|963.93|966.33|963.93|966.58|964.18|966.33|963.93|0
1655919620000|2022-06-22 17:40:20|966.58|964.18|966.83|964.43|966.83|964.43|966.58|964.18|0
1655919630000|2022-06-22 17:40:30|967.32|964.92|967.32|964.92|967.32|964.92|967.08|964.68|0
1655919640000|2022-06-22 17:40:40|967.57|965.17|966.33|963.93|967.57|965.17|966.33|963.93|0
1655919650000|2022-06-22 17:40:50|966.08|963.68|966.58|964.18|966.58|964.18|966.08|963.68|0
1655919660000|2022-06-22 17:41:00|966.33|963.93|965.84|963.44|966.33|963.93|965.84|963.44|0
1655919670000|2022-06-22 17:41:10|965.59|963.19|966.08|963.68|966.58|964.18|965.59|963.19|0
1655919680000|2022-06-22 17:41:20|966.96|964.56|966.83|964.43|966.96|964.56|966.83|964.43|0
1655919690000|2022-06-22 17:41:30|967.08|964.68|967.32|964.92|967.32|964.92|967.08|964.68|0
1655919700000|2022-06-22 17:41:40|967.2|964.8|966.58|964.18|967.2|964.8|966.58|964.18|0
1655919710000|2022-06-22 17:41:50|966.83|964.43|966.58|964.18|966.83|964.43|966.58|964.18|0
1655919720000|2022-06-22 17:42:00|966.83|964.43|967.08|964.68|967.08|964.68|966.83|964.43|0
1655919730000|2022-06-22 17:42:10|966.83|964.43|966.33|963.93|967.08|964.68|966.33|963.93|0
1655919740000|2022-06-22 17:42:20|966.08|963.68|966.83|964.43|966.83|964.43|966.08|963.68|0
1655919750000|2022-06-22 17:42:30|966.33|963.93|966.33|963.93|966.33|963.93|966.33|963.93|0
1655919760000|2022-06-22 17:42:40|966.08|963.68|966.33|963.93|966.33|963.93|966.08|963.68|0
1655919770000|2022-06-22 17:42:50|966.08|963.68|966.33|963.93|966.33|963.93|966.08|963.68|0
1655919780000|2022-06-22 17:43:00|966.08|963.68|966.33|963.93|966.33|963.93|966.08|963.68|0
1655919790000|2022-06-22 17:43:10|966.58|964.18|966.33|963.93|966.58|964.18|966.33|963.93|0
1655919800000|2022-06-22 17:43:20|966.58|964.18|966.33|963.93|966.58|964.18|966.33|963.93|0
1655919810000|2022-06-22 17:43:30|966.58|964.18|966.58|964.18|966.58|964.18|966.33|963.93|0
1655919820000|2022-06-22 17:43:40|966.33|963.93|966.29|963.89|966.33|963.93|966.29|963.89|0
1655919830000|2022-06-22 17:43:50|966.54|964.14|966.29|963.89|966.54|964.14|966.29|963.89|0
1655919840000|2022-06-22 17:44:00|966.04|963.64|965.79|963.39|966.04|963.64|965.55|963.15|0
1655919850000|2022-06-22 17:44:10|965.55|963.15|965.55|963.15|965.55|963.15|965.3|962.9|0
1655919860000|2022-06-22 17:44:20|966.29|963.89|965.79|963.39|966.29|963.89|965.79|963.39|0
1655919870000|2022-06-22 17:44:30|966.04|963.64|965.3|962.9|966.04|963.64|965.3|962.9|0
1655919880000|2022-06-22 17:44:40|964.8|962.4|964.55|962.15|964.8|962.4|964.55|962.15|0
1655919890000|2022-06-22 17:44:50|964.31|961.91|963.56|961.16|964.31|961.91|963.56|961.16|0
1655919900000|2022-06-22 17:45:00|963.32|960.92|964.31|961.91|964.31|961.91|963.32|960.92|0
1655919910000|2022-06-22 17:45:10|964.55|962.15|963.81|961.41|964.55|962.15|963.81|961.41|0
1655919920000|2022-06-22 17:45:20|964.06|961.66|963.56|961.16|964.06|961.66|963.56|961.16|0
1655919930000|2022-06-22 17:45:30|963.32|960.92|963.07|960.67|963.32|960.92|963.07|960.67|0
1655919940000|2022-06-22 17:45:40|963.32|960.92|963.32|960.92|963.56|961.16|962.82|960.42|0
1655919950000|2022-06-22 17:45:50|963.56|961.16|963.56|961.16|963.56|961.16|963.32|960.92|0
1655919960000|2022-06-22 17:46:00|963.32|960.92|962.57|960.17|963.32|960.92|962.57|960.17|0
1655919970000|2022-06-22 17:46:10|962.82|960.42|962.32|959.92|962.82|960.42|962.32|959.92|0
1655919980000|2022-06-22 17:46:20|962.08|959.68|962.57|960.17|962.57|960.17|962.08|959.68|0
1655919990000|2022-06-22 17:46:30|962.32|959.92|962.32|959.92|962.57|960.17|962.32|959.92|0
1655920000000|2022-06-22 17:46:40|962.57|960.17|962.32|959.92|962.57|960.17|962.32|959.92|0
1655920010000|2022-06-22 17:46:50|962.08|959.68|962.32|959.92|962.32|959.92|961.83|959.43|0
1655920020000|2022-06-22 17:47:00|962.95|960.55|963.81|961.41|963.81|961.41|962.57|960.17|0
1655920030000|2022-06-22 17:47:10|963.31|960.91|963.31|960.91|963.56|961.16|963.31|960.91|0
1655920040000|2022-06-22 17:47:20|963.07|960.67|963.31|960.91|963.31|960.91|962.82|960.42|0
1655920050000|2022-06-22 17:47:30|963.56|961.16|963.07|960.67|963.56|961.16|963.07|960.67|0
1655920060000|2022-06-22 17:47:40|963.31|960.91|963.31|960.91|963.31|960.91|963.07|960.67|0
1655920070000|2022-06-22 17:47:50|963.56|961.16|963.07|960.67|963.56|961.16|962.82|960.42|0
1655920080000|2022-06-22 17:48:00|962.95|960.55|963.56|961.16|963.56|961.16|962.95|960.55|0
1655920090000|2022-06-22 17:48:10|963.31|960.91|962.57|960.17|963.31|960.91|962.57|960.17|0
1655920100000|2022-06-22 17:48:20|962.32|959.92|962.57|960.17|962.57|960.17|962.32|959.92|0
1655920110000|2022-06-22 17:48:30|962.82|960.42|963.07|960.67|963.07|960.67|962.82|960.42|0
1655920120000|2022-06-22 17:48:40|963.31|960.91|962.57|960.17|963.31|960.91|962.57|960.17|0
1655920130000|2022-06-22 17:48:50|962.32|959.92|962.32|959.92|962.32|959.92|962.08|959.68|0
1655920140000|2022-06-22 17:49:00|961.83|959.43|961.33|958.93|961.83|959.43|961.33|958.93|0
1655920150000|2022-06-22 17:49:10|961.58|959.18|960.09|957.69|961.58|959.18|960.09|957.69|0
1655920160000|2022-06-22 17:49:20|960.34|957.94|960.34|957.94|960.59|958.19|960.34|957.94|0
1655920170000|2022-06-22 17:49:30|960.09|957.69|960.59|958.19|960.59|958.19|960.09|957.69|0
1655920180000|2022-06-22 17:49:40|960.34|957.94|960.34|957.94|960.34|957.94|960.09|957.69|0
1655920190000|2022-06-22 17:49:50|960.09|957.69|960.09|957.69|960.09|957.69|960.09|957.69|0
1655920200000|2022-06-22 17:50:00|960.34|957.94|960.09|957.69|960.84|958.44|960.09|957.69|0
1655920210000|2022-06-22 17:50:10|960.59|958.19|960.34|957.94|960.59|958.19|960.34|957.94|0
1655920220000|2022-06-22 17:50:20|960.59|958.19|960.34|957.94|960.59|958.19|960.09|957.69|0
1655920230000|2022-06-22 17:50:30|960.59|958.19|961.08|958.68|961.08|958.68|960.59|958.19|0
1655920240000|2022-06-22 17:50:40|961.33|958.93|960.84|958.44|961.33|958.93|960.84|958.44|0
1655920250000|2022-06-22 17:50:50|960.59|958.19|960.59|958.19|960.59|958.19|960.34|957.94|0
1655920260000|2022-06-22 17:51:00|960.34|957.94|960.84|958.44|960.84|958.44|960.34|957.94|0
1655920270000|2022-06-22 17:51:10|961.33|958.93|961.58|959.18|961.58|959.18|961.08|958.68|0
1655920280000|2022-06-22 17:51:20|962.08|959.68|961.83|959.43|962.08|959.68|961.83|959.43|0
1655920290000|2022-06-22 17:51:30|961.33|958.93|961.33|958.93|961.46|959.06|961.08|958.68|0
1655920300000|2022-06-22 17:51:40|961.08|958.68|961.58|959.18|961.58|959.18|961.08|958.68|0
1655920310000|2022-06-22 17:51:50|961.33|958.93|960.84|958.44|961.33|958.93|960.84|958.44|0
1655920320000|2022-06-22 17:52:00|961.08|958.68|960.84|958.44|961.08|958.68|960.59|958.19|0
1655920330000|2022-06-22 17:52:10|960.59|958.19|960.59|958.19|960.59|958.19|960.59|958.19|0
1655920340000|2022-06-22 17:52:20|960.34|957.94|960.59|958.19|960.59|958.19|960.34|957.94|0
1655920350000|2022-06-22 17:52:30|960.84|958.44|960.84|958.44|960.84|958.44|960.84|958.44|0
1655920360000|2022-06-22 17:52:40|960.97|958.57|961.08|958.68|961.08|958.68|960.84|958.44|0
1655920370000|2022-06-22 17:52:50|960.59|958.19|961.08|958.68|961.08|958.68|960.59|958.19|0
1655920380000|2022-06-22 17:53:00|961.33|958.93|961.58|959.18|961.83|959.43|961.33|958.93|0
1655920390000|2022-06-22 17:53:10|962.32|959.92|962.82|960.42|962.82|960.42|962.32|959.92|0
1655920400000|2022-06-22 17:53:20|963.07|960.67|962.82|960.42|963.07|960.67|962.82|960.42|0
1655920410000|2022-06-22 17:53:30|962.57|960.17|963.31|960.91|963.31|960.91|962.57|960.17|0
1655920420000|2022-06-22 17:53:40|963.56|961.16|964.06|961.66|964.06|961.66|963.56|961.16|0
1655920430000|2022-06-22 17:53:50|963.81|961.41|964.55|962.15|964.55|962.15|963.81|961.41|0
1655920440000|2022-06-22 17:54:00|964.8|962.4|964.31|961.91|965.05|962.65|964.31|961.91|0
1655920450000|2022-06-22 17:54:10|964.55|962.15|964.55|962.15|964.8|962.4|963.81|961.41|0
1655920460000|2022-06-22 17:54:20|965.05|962.65|965.3|962.9|966.04|963.64|965.05|962.65|0
1655920470000|2022-06-22 17:54:30|965.79|963.39|964.31|961.91|965.79|963.39|964.31|961.91|0
1655920480000|2022-06-22 17:54:40|964.8|962.4|964.8|962.4|964.8|962.4|964.55|962.15|0
1655920490000|2022-06-22 17:54:50|965.3|962.9|964.8|962.4|965.3|962.9|964.8|962.4|0
1655920500000|2022-06-22 17:55:00|965.05|962.65|964.8|962.4|965.05|962.65|964.55|962.15|0
1655920510000|2022-06-22 17:55:10|964.55|962.15|964.43|962.03|964.55|962.15|964.43|962.03|0
1655920520000|2022-06-22 17:55:20|963.81|961.41|963.31|960.91|964.31|961.91|962.82|960.42|0
1655920530000|2022-06-22 17:55:30|963.07|960.67|963.81|961.41|963.81|961.41|963.07|960.67|0
1655920540000|2022-06-22 17:55:40|964.31|961.91|964.06|961.66|964.31|961.91|964.06|961.66|0
1655920550000|2022-06-22 17:55:50|963.81|961.41|963.56|961.16|963.81|961.41|963.07|960.67|0
1655920560000|2022-06-22 17:56:00|963.81|961.41|963.81|961.41|963.81|961.41|963.56|961.16|0
1655920570000|2022-06-22 17:56:10|964.31|961.91|964.31|961.91|964.31|961.91|964.06|961.66|0
1655920580000|2022-06-22 17:56:20|964.06|961.66|964.55|962.15|964.55|962.15|964.06|961.66|0
1655920590000|2022-06-22 17:56:30|964.8|962.4|964.55|962.15|964.8|962.4|964.55|962.15|0
1655920600000|2022-06-22 17:56:40|964.8|962.4|965.05|962.65|965.05|962.65|964.8|962.4|0
1655920610000|2022-06-22 17:56:50|965.3|962.9|965.79|963.39|965.79|963.39|965.3|962.9|0
1655920620000|2022-06-22 17:57:00|965.55|963.15|966.29|963.89|966.29|963.89|965.55|963.15|0
1655920630000|2022-06-22 17:57:10|966.78|964.38|967.53|965.13|967.53|965.13|966.54|964.14|0
1655920640000|2022-06-22 17:57:20|967.03|964.63|967.28|964.88|967.28|964.88|967.03|964.63|0
1655920650000|2022-06-22 17:57:30|966.78|964.38|966.29|963.89|966.78|964.38|966.17|963.77|0
1655920660000|2022-06-22 17:57:40|966.04|963.64|966.04|963.64|966.29|963.89|966.04|963.64|0
1655920670000|2022-06-22 17:57:50|965.79|963.39|966.29|963.89|966.29|963.89|965.79|963.39|0
1655920680000|2022-06-22 17:58:00|966.54|964.14|966.29|963.89|966.78|964.38|966.29|963.89|0
1655920690000|2022-06-22 17:58:10|966.04|963.64|965.3|962.9|966.04|963.64|964.55|962.15|0
1655920700000|2022-06-22 17:58:20|966.29|963.89|966.04|963.64|966.29|963.89|965.55|963.15|0
1655920710000|2022-06-22 17:58:30|965.79|963.39|965.55|963.15|966.04|963.64|965.55|963.15|0
1655920720000|2022-06-22 17:58:40|965.43|963.03|965.55|963.15|965.79|963.39|965.43|963.03|0
1655920730000|2022-06-22 17:58:50|965.79|963.39|965.05|962.65|965.79|963.39|965.05|962.65|0
1655920740000|2022-06-22 17:59:00|964.8|962.4|964.55|962.15|964.8|962.4|964.43|962.03|0
1655920750000|2022-06-22 17:59:10|964.8|962.4|964.68|962.28|964.8|962.4|964.68|962.28|0
1655920760000|2022-06-22 17:59:20|964.55|962.15|964.31|961.91|964.55|962.15|964.31|961.91|0
1655920770000|2022-06-22 17:59:30|963.56|961.16|963.56|961.16|963.81|961.41|963.56|961.16|0
1655920780000|2022-06-22 17:59:40|963.31|960.91|963.31|960.91|963.56|961.16|963.31|960.91|0
1655920790000|2022-06-22 17:59:50|963.56|961.16|963.07|960.67|963.56|961.16|963.07|960.67|0
1655920800000|2022-06-22 18:00:00|962.08|959.68|963.56|961.16|963.56|961.16|962.08|959.68|0
1655920810000|2022-06-22 18:00:10|963.81|961.41|963.81|961.41|964.06|961.66|963.56|961.16|0
1655920820000|2022-06-22 18:00:20|963.56|961.16|962.08|959.68|963.56|961.16|962.08|959.68|0
1655920830000|2022-06-22 18:00:30|962.57|960.17|963.56|961.16|963.56|961.16|962.32|959.92|0
1655920840000|2022-06-22 18:00:40|963.94|961.54|963.56|961.16|964.06|961.66|963.56|961.16|0
1655920850000|2022-06-22 18:00:50|963.31|960.91|964.06|961.66|964.06|961.66|963.31|960.91|0
1655920860000|2022-06-22 18:01:00|963.81|961.41|963.81|961.41|963.81|961.41|963.81|961.41|0
1655920870000|2022-06-22 18:01:10|964.06|961.66|963.31|960.91|964.06|961.66|963.31|960.91|0
1655920880000|2022-06-22 18:01:20|963.56|961.16|963.07|960.67|963.56|961.16|963.07|960.67|0
1655920890000|2022-06-22 18:01:30|962.82|960.42|963.56|961.16|963.56|961.16|962.82|960.42|0
1655920900000|2022-06-22 18:01:40|963.31|960.91|962.82|960.42|963.31|960.91|962.82|960.42|0
1655920910000|2022-06-22 18:01:50|962.57|960.17|962.57|960.17|962.82|960.42|962.57|960.17|0
1655920920000|2022-06-22 18:02:00|962.82|960.42|963.07|960.67|963.07|960.67|962.82|960.42|0
1655920930000|2022-06-22 18:02:10|962.57|960.17|963.31|960.91|963.31|960.91|962.57|960.17|0
1655920940000|2022-06-22 18:02:20|962.82|960.42|962.82|960.42|963.31|960.91|962.82|960.42|0
1655920950000|2022-06-22 18:02:30|963.07|960.67|963.07|960.67|963.07|960.67|962.82|960.42|0
1655920960000|2022-06-22 18:02:40|962.82|960.42|963.07|960.67|963.31|960.91|962.82|960.42|0
1655920970000|2022-06-22 18:02:50|962.82|960.42|962.57|960.17|963.07|960.67|962.57|960.17|0
1655920980000|2022-06-22 18:03:00|962.32|959.92|961.58|959.18|962.32|959.92|961.58|959.18|0
1655920990000|2022-06-22 18:03:10|961.83|959.43|961.83|959.43|961.83|959.43|961.58|959.18|0
1655921010000|2022-06-22 18:03:30|961.08|958.68|960.59|958.19|961.08|958.68|960.59|958.19|0
1655921020000|2022-06-22 18:03:40|960.34|957.94|960.59|958.19|960.59|958.19|960.34|957.94|0
1655921030000|2022-06-22 18:03:50|960.84|958.44|960.84|958.44|960.84|958.44|960.84|958.44|0
1655921040000|2022-06-22 18:04:00|961.33|958.93|960.59|958.19|961.33|958.93|960.59|958.19|0
1655921050000|2022-06-22 18:04:10|960.34|957.94|960.34|957.94|960.34|957.94|960.34|957.94|0
1655921060000|2022-06-22 18:04:20|960.09|957.69|960.09|957.69|960.47|958.07|960.09|957.69|0
1655921070000|2022-06-22 18:04:30|959.6|957.2|959.1|956.7|959.6|957.2|959.1|956.7|0
1655921080000|2022-06-22 18:04:40|958.61|956.21|960.34|957.94|960.34|957.94|958.61|956.21|0
1655921090000|2022-06-22 18:04:50|960.59|958.19|960.59|958.19|961.08|958.68|960.59|958.19|0
1655921100000|2022-06-22 18:05:00|960.34|957.94|960.34|957.94|960.59|958.19|960.34|957.94|0
1655921110000|2022-06-22 18:05:10|960.84|958.44|960.34|957.94|961.08|958.68|960.34|957.94|0
1655921120000|2022-06-22 18:05:20|960.47|958.07|960.34|957.94|960.47|958.07|960.09|957.69|0
1655921130000|2022-06-22 18:05:30|960.59|958.19|960.34|957.94|960.59|958.19|960.34|957.94|0
1655921140000|2022-06-22 18:05:40|960.09|957.69|959.35|956.95|960.09|957.69|959.35|956.95|0
1655921150000|2022-06-22 18:05:50|959.6|957.2|959.85|957.45|959.85|957.45|959.6|957.2|0
1655921160000|2022-06-22 18:06:00|959.35|956.95|956.87|954.47|959.6|957.2|956.87|954.47|0
1655921170000|2022-06-22 18:06:10|957.37|954.97|956.38|953.98|957.37|954.97|956.38|953.98|0
1655921180000|2022-06-22 18:06:20|956.13|953.73|956.62|954.22|956.62|954.22|956.13|953.73|0
1655921190000|2022-06-22 18:06:30|956.13|953.73|954.64|952.24|956.13|953.73|954.64|952.24|0
1655921200000|2022-06-22 18:06:40|954.89|952.49|955.39|952.99|955.39|952.99|954.89|952.49|0
1655921210000|2022-06-22 18:06:50|955.63|953.23|955.14|952.74|955.63|953.23|954.89|952.49|0
1655921220000|2022-06-22 18:07:00|954.89|952.49|953.9|951.5|954.89|952.49|953.9|951.5|0
1655921230000|2022-06-22 18:07:10|953.4|951|953.4|951|953.65|951.25|953.16|950.76|0
1655921240000|2022-06-22 18:07:20|953.9|951.5|954.4|952|954.4|952|953.9|951.5|0
1655921250000|2022-06-22 18:07:30|954.64|952.24|954.89|952.49|954.89|952.49|954.4|952|0
1655921260000|2022-06-22 18:07:40|955.63|953.23|955.39|952.99|955.63|953.23|955.39|952.99|0
1655921270000|2022-06-22 18:07:50|955.63|953.23|955.14|952.74|955.63|953.23|955.14|952.74|0
1655921280000|2022-06-22 18:08:00|955.39|952.99|955.39|952.99|955.63|953.23|955.14|952.74|0
1655921290000|2022-06-22 18:08:10|954.4|952|953.65|951.25|954.4|952|953.65|951.25|0
1655921300000|2022-06-22 18:08:20|953.4|951|950.68|948.28|953.4|951|950.68|948.28|0
1655921310000|2022-06-22 18:08:30|950.93|948.53|950.43|948.03|950.93|948.53|950.43|948.03|0
1655921320000|2022-06-22 18:08:40|950.19|947.79|949.94|947.54|950.43|948.03|949.94|947.54|0
1655921330000|2022-06-22 18:08:50|949.69|947.29|948.95|946.55|949.69|947.29|948.95|946.55|0
1655921340000|2022-06-22 18:09:00|949.19|946.79|950.43|948.03|950.43|948.03|949.19|946.79|0
1655921350000|2022-06-22 18:09:10|950.19|947.79|950.19|947.79|950.43|948.03|950.19|947.79|0
1655921360000|2022-06-22 18:09:20|950.43|948.03|950.93|948.53|950.93|948.53|950.43|948.03|0
1655921370000|2022-06-22 18:09:30|950.43|948.03|950.96|948.56|950.96|948.56|950.07|947.67|0
1655921380000|2022-06-22 18:09:40|950.37|947.97|950.37|947.97|950.87|948.47|950.37|947.97|0
1655921390000|2022-06-22 18:09:50|950.12|947.72|949.88|947.48|950.12|947.72|949.63|947.23|0
1655921400000|2022-06-22 18:10:00|950.62|948.22|950.37|947.97|950.87|948.47|950.37|947.97|0
1655921410000|2022-06-22 18:10:10|951.11|948.71|952.11|949.71|952.11|949.71|951.11|948.71|0
1655921420000|2022-06-22 18:10:20|951.86|949.46|951.38|948.98|951.88|949.48|951.38|948.98|0
1655921430000|2022-06-22 18:10:30|950.64|948.24|950.39|947.99|951.13|948.73|950.39|947.99|0
1655921440000|2022-06-22 18:10:40|950.14|947.74|950.64|948.24|950.64|948.24|950.14|947.74|0
1655921450000|2022-06-22 18:10:50|950.39|947.99|950.14|947.74|950.39|947.99|950.14|947.74|0
1655921460000|2022-06-22 18:11:00|950.39|947.99|951.88|949.48|951.88|949.48|950.39|947.99|0
1655921470000|2022-06-22 18:11:10|952.12|949.72|952.62|950.22|952.62|950.22|952.12|949.72|0
1655921480000|2022-06-22 18:11:20|952.87|950.47|953.36|950.96|953.36|950.96|952.87|950.47|0
1655921490000|2022-06-22 18:11:30|953.49|951.09|952.37|949.97|953.49|951.09|952.12|949.72|0
1655921500000|2022-06-22 18:11:40|952.87|950.47|953.36|950.96|953.61|951.21|952.87|950.47|0
1655921520000|2022-06-22 18:12:00|952.87|950.47|952.87|950.47|952.87|950.47|952.62|950.22|0
1655921530000|2022-06-22 18:12:10|953.36|950.96|952.62|950.22|953.36|950.96|952.62|950.22|0
1655921540000|2022-06-22 18:12:20|952.87|950.47|952.12|949.72|952.87|950.47|952.12|949.72|0
1655921550000|2022-06-22 18:12:30|952.37|949.97|953.11|950.71|953.11|950.71|952.37|949.97|0
1655921560000|2022-06-22 18:12:40|952.62|950.22|951.63|949.23|952.62|950.22|951.63|949.23|0
1655921570000|2022-06-22 18:12:50|951.88|949.48|952.12|949.72|952.12|949.72|951.88|949.48|0
1655921580000|2022-06-22 18:13:00|952|949.6|952.37|949.97|952.37|949.97|951.76|949.36|0
1655921590000|2022-06-22 18:13:10|952.25|949.85|952.12|949.72|952.37|949.97|952.12|949.72|0
1655921600000|2022-06-22 18:13:20|952.37|949.97|952.37|949.97|952.37|949.97|951.88|949.48|0
1655921610000|2022-06-22 18:13:30|952.62|950.22|952.87|950.47|952.87|950.47|952.12|949.72|0
1655921620000|2022-06-22 18:13:40|953|950.6|952.87|950.47|953|950.6|952.62|950.22|0
1655921630000|2022-06-22 18:13:50|952.12|949.72|952.25|949.85|952.37|949.97|951.88|949.48|0
1655921640000|2022-06-22 18:14:00|952.37|949.97|952.12|949.72|952.37|949.97|952.12|949.72|0
1655921650000|2022-06-22 18:14:10|951.88|949.48|952.12|949.72|952.12|949.72|951.88|949.48|0
1655921660000|2022-06-22 18:14:20|951.88|949.48|951.88|949.48|951.88|949.48|951.63|949.23|0
1655921670000|2022-06-22 18:14:30|951.63|949.23|951.13|948.73|951.63|949.23|951.13|948.73|0
1655921680000|2022-06-22 18:14:40|951.38|948.98|950.64|948.24|951.38|948.98|950.64|948.24|0
1655921690000|2022-06-22 18:14:50|950.39|947.99|950.39|947.99|950.64|948.24|950.39|947.99|0
1655921700000|2022-06-22 18:15:00|950.14|947.74|951.88|949.48|951.88|949.48|950.14|947.74|0
1655921710000|2022-06-22 18:15:10|951.26|948.86|950.39|947.99|951.26|948.86|950.39|947.99|0
1655921720000|2022-06-22 18:15:20|950.14|947.74|949.53|947.13|950.39|947.99|949.53|947.13|0
1655921730000|2022-06-22 18:15:30|949.4|947|948.66|946.26|949.53|947.13|948.66|946.26|0
1655921740000|2022-06-22 18:15:40|947.91|945.51|948.41|946.01|948.66|946.26|947.91|945.51|0
1655921750000|2022-06-22 18:15:50|948.66|946.26|948.66|946.26|948.66|946.26|948.66|946.26|0
1655921760000|2022-06-22 18:16:00|948.9|946.5|948.66|946.26|948.9|946.5|948.66|946.26|0
1655921770000|2022-06-22 18:16:10|948.9|946.5|948.41|946.01|948.9|946.5|948.41|946.01|0
1655921780000|2022-06-22 18:16:20|948.16|945.76|948.16|945.76|948.16|945.76|948.16|945.76|0
1655921790000|2022-06-22 18:16:30|947.67|945.27|947.67|945.27|947.67|945.27|947.67|945.27|0
1655921800000|2022-06-22 18:16:40|947.91|945.51|947.91|945.51|947.91|945.51|947.91|945.51|0
1655921810000|2022-06-22 18:16:50|947.67|945.27|948.16|945.76|948.16|945.76|947.42|945.02|0
1655921820000|2022-06-22 18:17:00|947.91|945.51|948.41|946.01|948.41|946.01|947.91|945.51|0
1655921830000|2022-06-22 18:17:10|947.91|945.51|948.16|945.76|948.16|945.76|947.91|945.51|0
1655921840000|2022-06-22 18:17:20|948.41|946.01|947.67|945.27|948.41|946.01|947.42|945.02|0
1655921850000|2022-06-22 18:17:30|947.42|945.02|947.42|945.02|947.42|945.02|947.42|945.02|0
1655921860000|2022-06-22 18:17:40|947.67|945.27|947.67|945.27|948.41|946.01|947.42|945.02|0
1655921870000|2022-06-22 18:17:50|947.42|945.02|947.67|945.27|947.67|945.27|947.42|945.02|0
1655921880000|2022-06-22 18:18:00|947.42|945.02|947.17|944.77|947.42|945.02|947.17|944.77|0
1655921890000|2022-06-22 18:18:10|947.67|945.27|948.16|945.76|948.16|945.76|947.3|944.9|0
1655921900000|2022-06-22 18:18:20|947.91|945.51|947.67|945.27|948.16|945.76|947.67|945.27|0
1655921910000|2022-06-22 18:18:30|947.55|945.15|947.67|945.27|947.67|945.27|947.42|945.02|0
1655921920000|2022-06-22 18:18:40|947.91|945.51|947.91|945.51|948.16|945.76|947.91|945.51|0
1655921930000|2022-06-22 18:18:50|948.16|945.76|948.16|945.76|948.16|945.76|948.16|945.76|0
1655921940000|2022-06-22 18:19:00|948.41|946.01|948.66|946.26|948.66|946.26|948.41|946.01|0
1655921950000|2022-06-22 18:19:10|948.41|946.01|948.66|946.26|948.66|946.26|948.41|946.01|0
1655921960000|2022-06-22 18:19:20|948.41|946.01|948.16|945.76|948.41|946.01|947.91|945.51|0
1655921970000|2022-06-22 18:19:30|949.65|947.25|950.02|947.62|950.88|948.48|949.4|947|0
1655921980000|2022-06-22 18:19:40|950.88|948.48|950.88|948.48|951.13|948.73|950.88|948.48|0
1655921990000|2022-06-22 18:19:50|951.63|949.23|950.14|947.74|951.63|949.23|950.14|947.74|0
1655922000000|2022-06-22 18:20:00|949.4|947|950.64|948.24|950.64|948.24|949.4|947|0
1655922010000|2022-06-22 18:20:10|951.13|948.73|950.64|948.24|951.13|948.73|950.64|948.24|0
1655922020000|2022-06-22 18:20:20|950.88|948.48|950.88|948.48|950.88|948.48|950.39|947.99|0
1655922030000|2022-06-22 18:20:30|950.77|948.37|950.52|948.12|950.77|948.37|950.39|947.99|0
1655922040000|2022-06-22 18:20:40|950.14|947.74|950.88|948.48|950.88|948.48|950.14|947.74|0
1655922050000|2022-06-22 18:20:50|951.38|948.98|951.63|949.23|951.63|949.23|951.38|948.98|0
1655922060000|2022-06-22 18:21:00|951.13|948.73|951.63|949.23|951.63|949.23|951.13|948.73|0
1655922070000|2022-06-22 18:21:10|951.88|949.48|953.36|950.96|953.36|950.96|951.88|949.48|0
1655922080000|2022-06-22 18:21:20|953.11|950.71|953.36|950.96|953.36|950.96|952.87|950.47|0
1655922090000|2022-06-22 18:21:30|953.61|951.21|956.83|954.43|956.83|954.43|953.61|951.21|0
1655922100000|2022-06-22 18:21:40|958.07|955.67|957.08|954.68|958.07|955.67|957.08|954.68|0
1655922110000|2022-06-22 18:21:50|956.83|954.43|956.83|954.43|956.83|954.43|956.34|953.94|0
1655922120000|2022-06-22 18:22:00|957.82|955.42|958.57|956.17|958.57|956.17|957.82|955.42|0
1655922130000|2022-06-22 18:22:10|958.32|955.92|958.57|956.17|958.81|956.41|958.32|955.92|0
1655922140000|2022-06-22 18:22:20|959.06|956.66|958.57|956.17|959.56|957.16|958.57|956.17|0
1655922150000|2022-06-22 18:22:30|958.81|956.41|957.57|955.17|958.81|956.41|957.57|955.17|0
1655922160000|2022-06-22 18:22:40|957.33|954.93|957.32|954.44|957.57|954.93|957.32|954.44|0
1655922170000|2022-06-22 18:22:50|957.07|954.19|956.82|953.94|957.32|954.44|956.82|953.94|0
1655922180000|2022-06-22 18:23:00|957.07|954.19|956.82|953.94|957.07|954.19|956.57|953.69|0
1655922190000|2022-06-22 18:23:10|956.57|953.69|955.34|952.46|956.57|953.69|955.34|952.46|0
1655922200000|2022-06-22 18:23:20|955.09|952.21|955.58|952.7|955.83|952.95|955.09|952.21|0
1655922210000|2022-06-22 18:23:30|955.83|952.95|955.83|952.95|955.83|952.95|955.34|952.46|0
1655922220000|2022-06-22 18:23:40|955.58|952.7|955.58|952.7|955.83|952.95|955.58|952.7|0
1655922230000|2022-06-22 18:23:50|955.83|952.95|955.83|952.95|955.83|952.95|955.34|952.46|0
1655922240000|2022-06-22 18:24:00|955.58|952.7|955.83|952.95|955.83|952.95|955.09|952.21|0
1655922250000|2022-06-22 18:24:10|955.58|952.7|956.7|953.82|956.7|953.82|955.58|952.7|0
1655922260000|2022-06-22 18:24:20|956.82|953.94|956.82|953.94|957.07|954.19|956.82|953.94|0
1655922270000|2022-06-22 18:24:30|956.57|953.69|955.34|952.46|956.57|953.69|955.34|952.46|0
1655922280000|2022-06-22 18:24:40|955.09|952.21|955.34|952.46|955.58|952.7|955.09|952.21|0
1655922290000|2022-06-22 18:24:50|955.58|952.7|955.83|952.95|955.83|952.95|955.34|952.46|0
1655922300000|2022-06-22 18:25:00|956.08|953.2|955.83|952.95|956.33|953.45|955.83|952.95|0
1655922310000|2022-06-22 18:25:10|956.08|953.2|956.08|953.2|956.33|953.45|955.83|952.95|0
1655922320000|2022-06-22 18:25:20|956.33|953.45|957.07|954.19|957.07|954.19|956.33|953.45|0
1655922330000|2022-06-22 18:25:30|956.82|953.94|957.07|954.19|957.07|954.19|956.82|953.94|0
1655922340000|2022-06-22 18:25:40|957.32|954.44|957.57|954.69|957.57|954.69|957.07|954.19|0
1655922350000|2022-06-22 18:25:50|957.32|954.44|957.57|954.69|957.57|954.69|957.32|954.44|0
1655922360000|2022-06-22 18:26:00|957.32|954.44|957.81|954.93|958.06|955.18|957.32|954.44|0
1655922370000|2022-06-22 18:26:10|958.06|955.18|958.81|956.41|958.81|956.41|958.06|955.18|0
1655922380000|2022-06-22 18:26:20|959.05|955.93|959.3|956.42|959.3|956.42|959.05|955.93|0
1655922390000|2022-06-22 18:26:30|959.55|956.67|959.55|956.67|959.55|956.67|959.3|956.42|0
1655922400000|2022-06-22 18:26:40|959.8|956.92|959.05|956.17|959.8|956.92|958.56|955.68|0
1655922410000|2022-06-22 18:26:50|959.3|956.42|959.3|956.42|959.3|956.42|958.81|955.93|0
1655922420000|2022-06-22 18:27:00|959.55|956.67|960.29|957.41|960.29|957.41|959.55|956.67|0
1655922430000|2022-06-22 18:27:10|960.04|957.16|960.54|957.66|960.79|957.91|960.04|957.16|0
1655922440000|2022-06-22 18:27:20|961.04|958.16|960.79|957.91|961.04|958.16|960.79|957.91|0
1655922450000|2022-06-22 18:27:30|961.04|958.16|961.53|958.65|961.78|958.9|961.04|958.16|0
1655922460000|2022-06-22 18:27:40|961.78|958.9|961.53|958.65|962.03|959.15|961.53|958.65|0
1655922470000|2022-06-22 18:27:50|961.04|958.16|960.79|957.91|961.04|958.16|960.54|957.66|0
1655922480000|2022-06-22 18:28:00|960.29|957.41|960.67|957.79|960.79|957.91|960.29|957.41|0
1655922490000|2022-06-22 18:28:10|960.54|957.66|960.04|957.16|960.54|957.66|960.04|957.16|0
1655922500000|2022-06-22 18:28:20|960.17|957.29|960.29|957.41|960.29|957.41|960.04|957.16|0
1655922510000|2022-06-22 18:28:30|960.17|957.29|959.8|956.92|960.17|957.29|959.8|956.92|0
1655922520000|2022-06-22 18:28:40|960.04|957.16|960.04|957.16|960.04|957.16|959.8|956.92|0
1655922530000|2022-06-22 18:28:50|960.29|957.41|959.55|956.67|960.29|957.41|959.55|956.67|0
1655922540000|2022-06-22 18:29:00|959.8|956.92|960.29|957.41|960.29|957.41|959.8|956.92|0
1655922550000|2022-06-22 18:29:10|959.8|956.92|960.54|957.66|960.54|957.66|959.8|956.92|0
1655922560000|2022-06-22 18:29:20|960.29|957.41|960.79|957.91|960.79|957.91|960.29|957.41|0
1655922570000|2022-06-22 18:29:30|961.28|958.4|961.53|958.65|961.53|958.65|961.28|958.4|0
1655922580000|2022-06-22 18:29:40|961.78|958.9|961.53|958.65|961.78|958.9|961.53|958.65|0
1655922600000|2022-06-22 18:30:00|961.04|958.16|961.78|958.9|961.78|958.9|961.04|958.16|0
1655922610000|2022-06-22 18:30:10|961.28|958.4|961.78|958.9|961.91|959.03|961.28|958.4|0
1655922620000|2022-06-22 18:30:20|961.53|958.65|960.54|957.66|961.53|958.65|960.54|957.66|0
1655922630000|2022-06-22 18:30:30|959.8|956.92|959.05|956.17|959.8|956.92|959.05|956.17|0
1655922640000|2022-06-22 18:30:40|959.55|956.67|959.55|956.67|959.55|956.67|959.3|956.42|0
1655922650000|2022-06-22 18:30:50|959.3|956.42|959.8|956.92|959.8|956.92|959.3|956.42|0
1655922660000|2022-06-22 18:31:00|959.55|956.67|959.3|956.42|959.55|956.67|959.3|956.42|0
1655922670000|2022-06-22 18:31:10|959.55|956.67|959.3|956.42|959.55|956.67|959.3|956.42|0
1655922680000|2022-06-22 18:31:20|959.05|956.17|958.8|955.92|959.05|956.17|958.8|955.92|0
1655922690000|2022-06-22 18:31:30|958.56|955.68|959.55|956.67|959.55|956.67|958.56|955.68|0
1655922700000|2022-06-22 18:31:40|959.43|956.55|959.05|956.17|959.43|956.55|959.05|956.17|0
1655922710000|2022-06-22 18:31:50|958.8|955.92|959.05|956.17|959.3|956.42|958.8|955.92|0
1655922720000|2022-06-22 18:32:00|959.3|956.42|959.55|956.67|959.55|956.67|959.3|956.42|0
1655922730000|2022-06-22 18:32:10|959.3|956.42|959.3|956.42|959.55|956.67|959.3|956.42|0
1655922740000|2022-06-22 18:32:20|959.05|956.17|959.55|956.67|959.55|956.67|959.05|956.17|0
1655922750000|2022-06-22 18:32:30|959.3|956.42|959.3|956.42|959.3|956.42|959.05|956.17|0
1655922760000|2022-06-22 18:32:40|959.55|956.67|959.3|956.42|959.55|956.67|959.3|956.42|0
1655922770000|2022-06-22 18:32:50|959.05|956.17|959.05|956.17|959.05|956.17|959.05|956.17|0
1655922780000|2022-06-22 18:33:00|958.8|955.92|959.05|956.17|959.05|956.17|958.8|955.92|0
1655922790000|2022-06-22 18:33:10|958.8|955.92|958.8|955.92|959.05|956.17|958.8|955.92|0
1655922800000|2022-06-22 18:33:20|959.05|956.17|959.05|956.17|959.3|956.42|959.05|956.17|0
1655922810000|2022-06-22 18:33:30|959.3|956.42|959.3|956.42|959.3|956.42|959.3|956.42|0
1655922820000|2022-06-22 18:33:40|959.05|956.17|959.55|956.67|959.55|956.67|959.05|956.17|0
1655922830000|2022-06-22 18:33:50|959.3|956.42|959.05|956.17|959.3|956.42|959.05|956.17|0
1655922840000|2022-06-22 18:34:00|959.18|956.3|959.05|956.17|959.3|956.42|959.05|956.17|0
1655922850000|2022-06-22 18:34:10|959.55|956.67|959.55|956.67|959.55|956.67|959.3|956.42|0
1655922860000|2022-06-22 18:34:20|959.8|956.92|960.04|957.16|960.04|957.16|959.8|956.92|0
1655922870000|2022-06-22 18:34:30|959.8|956.92|960.29|957.41|960.29|957.41|959.8|956.92|0
1655922880000|2022-06-22 18:34:40|960.04|957.16|959.8|956.92|960.29|957.41|959.8|956.92|0
1655922890000|2022-06-22 18:34:50|959.3|956.42|959.3|956.42|959.3|956.42|959.05|956.17|0
1655922900000|2022-06-22 18:35:00|959.05|956.17|959.3|956.42|959.3|956.42|959.05|956.17|0
1655922910000|2022-06-22 18:35:10|959.68|956.8|959.55|956.67|959.8|956.92|959.55|956.67|0
1655922920000|2022-06-22 18:35:20|959.8|956.92|960.54|957.66|960.54|957.66|959.8|956.92|0
1655922930000|2022-06-22 18:35:30|960.79|957.91|960.04|957.16|960.79|957.91|960.04|957.16|0
1655922940000|2022-06-22 18:35:40|959.8|956.92|959.8|956.92|959.8|956.92|959.8|956.92|0
1655922950000|2022-06-22 18:35:50|959.3|956.42|959.3|956.42|959.3|956.42|959.3|956.42|0
1655922960000|2022-06-22 18:36:00|959.05|956.17|959.55|956.67|959.55|956.67|958.93|956.05|0
1655922970000|2022-06-22 18:36:10|960.29|957.41|960.29|957.41|960.29|957.41|960.29|957.41|0
1655922980000|2022-06-22 18:36:20|960.54|957.66|960.04|957.16|960.54|957.66|960.04|957.16|0
1655922990000|2022-06-22 18:36:30|959.8|956.92|959.55|956.67|960.04|957.16|959.55|956.67|0
1655923000000|2022-06-22 18:36:40|959.43|956.55|960.04|957.16|960.04|957.16|959.43|956.55|0
1655923010000|2022-06-22 18:36:50|960.29|957.41|960.04|957.16|960.29|957.41|960.04|957.16|0
1655923020000|2022-06-22 18:37:00|960.17|957.29|961.28|958.4|961.28|958.4|960.17|957.29|0
1655923030000|2022-06-22 18:37:10|961.04|958.16|961.28|958.4|961.28|958.4|961.04|958.16|0
1655923040000|2022-06-22 18:37:20|960.29|957.41|959.3|956.42|960.29|957.41|959.05|956.17|0
1655923050000|2022-06-22 18:37:30|960.04|957.16|960.04|957.16|960.17|957.29|960.04|957.16|0
1655923060000|2022-06-22 18:37:40|960.42|957.54|960.54|957.66|960.54|957.66|960.42|957.54|0
1655923070000|2022-06-22 18:37:50|960.29|957.41|961.28|958.4|961.28|958.4|960.29|957.41|0
1655923080000|2022-06-22 18:38:00|961.04|958.16|960.42|957.54|961.04|958.16|960.42|957.54|0
1655923090000|2022-06-22 18:38:10|960.79|957.91|961.04|958.16|961.04|958.16|960.79|957.91|0
1655923100000|2022-06-22 18:38:20|960.92|958.04|960.04|957.16|961.04|958.16|960.04|957.16|0
1655923110000|2022-06-22 18:38:30|959.8|956.92|959.68|956.8|959.8|956.92|959.68|956.8|0
1655923120000|2022-06-22 18:38:40|959.3|956.42|960.04|957.16|960.04|957.16|959.3|956.42|0
1655923130000|2022-06-22 18:38:50|959.8|956.92|961.28|958.4|961.28|958.4|959.8|956.92|0
1655923140000|2022-06-22 18:39:00|960.92|958.04|960.54|957.66|960.92|958.04|960.29|957.41|0
1655923150000|2022-06-22 18:39:10|960.79|957.91|960.54|957.66|960.79|957.91|960.54|957.66|0
1655923160000|2022-06-22 18:39:20|960.79|957.91|961.28|958.4|961.28|958.4|960.79|957.91|0
1655923170000|2022-06-22 18:39:30|961.53|958.65|961.28|958.4|961.66|958.78|961.28|958.4|0
1655923180000|2022-06-22 18:39:40|961.04|958.16|961.28|958.4|961.28|958.4|961.04|958.16|0
1655923190000|2022-06-22 18:39:50|961.04|958.16|961.16|958.28|961.28|958.4|961.04|958.16|0
1655923200000|2022-06-22 18:40:00|961.78|958.9|961.28|958.4|961.78|958.9|961.28|958.4|0
1655923210000|2022-06-22 18:40:10|961.53|958.65|961.53|958.65|961.53|958.65|961.28|958.4|0
1655923220000|2022-06-22 18:40:20|960.79|957.91|960.29|957.41|960.79|957.91|960.29|957.41|0
1655923230000|2022-06-22 18:40:30|960.54|957.66|960.29|957.41|960.54|957.66|960.29|957.41|0
1655923240000|2022-06-22 18:40:40|960.54|957.66|959.8|956.92|960.54|957.66|959.8|956.92|0
1655923250000|2022-06-22 18:40:50|959.55|956.67|960.04|957.16|960.04|957.16|959.55|956.67|0
1655923260000|2022-06-22 18:41:00|960.3|957.9|960.3|957.9|960.3|957.9|960.18|957.78|0
1655923270000|2022-06-22 18:41:10|960.8|958.4|961.29|958.89|961.54|959.14|960.8|958.4|0
1655923280000|2022-06-22 18:41:20|960.8|958.4|961.54|959.14|961.54|959.14|960.8|958.4|0
1655923290000|2022-06-22 18:41:30|961.79|959.39|962.28|959.88|962.28|959.88|961.54|959.14|0
1655923300000|2022-06-22 18:41:40|962.03|959.63|962.78|960.38|962.78|960.38|962.03|959.63|0
1655923310000|2022-06-22 18:41:50|962.28|959.88|962.28|959.88|962.41|960.01|962.28|959.88|0
1655923320000|2022-06-22 18:42:00|962.53|960.13|962.78|960.38|962.78|960.38|962.53|960.13|0
1655923330000|2022-06-22 18:42:10|962.53|960.13|963.03|960.63|963.03|960.63|962.53|960.13|0
1655923340000|2022-06-22 18:42:20|963.27|960.87|963.27|960.87|963.27|960.87|963.27|960.87|0
1655923350000|2022-06-22 18:42:30|963.03|960.63|963.77|961.37|963.77|961.37|963.03|960.63|0
1655923360000|2022-06-22 18:42:40|964.27|961.87|964.27|961.87|964.51|962.11|964.27|961.87|0
1655923370000|2022-06-22 18:42:50|964.51|962.11|964.51|962.11|965.01|962.61|964.51|962.11|0
1655923380000|2022-06-22 18:43:00|965.01|962.61|964.27|961.87|965.26|962.86|964.27|961.87|0
1655923390000|2022-06-22 18:43:10|964.15|961.75|963.77|961.37|964.15|961.75|963.52|961.12|0
1655923400000|2022-06-22 18:43:20|964.27|961.87|964.27|961.87|964.27|961.87|964.27|961.87|0
1655923410000|2022-06-22 18:43:30|964.02|961.62|964.27|961.87|964.27|961.87|964.02|961.62|0
1655923420000|2022-06-22 18:43:40|964.02|961.62|963.27|960.87|964.02|961.62|963.27|960.87|0
1655923430000|2022-06-22 18:43:50|963.03|960.63|964.02|961.62|964.02|961.62|963.03|960.63|0
1655923440000|2022-06-22 18:44:00|963.52|961.12|963.27|960.87|963.52|961.12|963.03|960.63|0
1655923450000|2022-06-22 18:44:10|963.52|961.12|963.27|960.87|963.52|961.12|963.15|960.75|0
1655923460000|2022-06-22 18:44:20|963.15|960.75|962.78|960.38|963.15|960.75|962.78|960.38|0
1655923470000|2022-06-22 18:44:30|962.53|960.13|963.03|960.63|963.27|960.87|962.53|960.13|0
1655923480000|2022-06-22 18:44:40|962.78|960.38|962.78|960.38|962.78|960.38|962.53|960.13|0
1655923490000|2022-06-22 18:44:50|962.66|960.26|962.53|960.13|962.78|960.38|962.53|960.13|0
1655923500000|2022-06-22 18:45:00|962.78|960.38|963.52|961.12|963.52|961.12|962.78|960.38|0
1655923510000|2022-06-22 18:45:10|963.77|961.37|963.77|961.37|963.77|961.37|963.03|960.63|0
1655923520000|2022-06-22 18:45:20|963.52|961.12|962.53|960.13|963.52|961.12|962.53|960.13|0
1655923530000|2022-06-22 18:45:30|962.66|960.26|962.28|959.88|962.66|960.26|962.28|959.88|0
1655923540000|2022-06-22 18:45:40|962.03|959.63|962.03|959.63|962.03|959.63|962.03|959.63|0
1655923550000|2022-06-22 18:45:50|961.79|959.39|961.54|959.14|961.79|959.39|961.54|959.14|0
1655923560000|2022-06-22 18:46:00|962.03|959.63|961.04|958.64|962.03|959.63|961.04|958.64|0
1655923570000|2022-06-22 18:46:10|961.29|958.89|961.29|958.89|961.29|958.89|961.04|958.64|0
1655923580000|2022-06-22 18:46:20|961.04|958.64|961.04|958.64|961.04|958.64|960.79|958.39|0
1655923590000|2022-06-22 18:46:30|961.29|958.89|961.54|959.14|961.54|959.14|961.29|958.89|0
1655923600000|2022-06-22 18:46:40|962.28|959.88|962.28|959.88|962.28|959.88|962.28|959.88|0
1655923610000|2022-06-22 18:46:50|962.03|959.63|962.28|959.88|962.28|959.88|962.03|959.63|0
1655923620000|2022-06-22 18:47:00|962.53|960.13|962.28|959.88|963.03|960.63|962.28|959.88|0
1655923630000|2022-06-22 18:47:10|961.79|959.39|961.79|959.39|962.03|959.63|961.79|959.39|0
1655923640000|2022-06-22 18:47:20|962.03|959.63|962.03|959.63|962.03|959.63|961.79|959.39|0
1655923650000|2022-06-22 18:47:30|962.28|959.88|962.78|960.38|962.78|960.38|962.28|959.88|0
1655923660000|2022-06-22 18:47:40|962.53|960.13|962.78|960.38|963.03|960.63|962.53|960.13|0
1655923670000|2022-06-22 18:47:50|963.27|960.87|964.02|961.62|964.02|961.62|963.27|960.87|0
1655923680000|2022-06-22 18:48:00|963.9|961.5|964.27|961.87|964.27|961.87|963.9|961.5|0
1655923690000|2022-06-22 18:48:10|964.02|961.62|964.02|961.62|964.02|961.62|964.02|961.62|0
1655923700000|2022-06-22 18:48:20|964.27|961.87|964.51|962.11|964.51|962.11|964.27|961.87|0
1655923710000|2022-06-22 18:48:30|965.01|962.61|964.02|961.62|965.01|962.61|964.02|961.62|0
1655923720000|2022-06-22 18:48:40|963.52|961.12|964.02|961.62|964.51|962.11|963.52|961.12|0
1655923730000|2022-06-22 18:48:50|964.27|961.87|964.27|961.87|964.51|962.11|964.27|961.87|0
1655923740000|2022-06-22 18:49:00|964.76|962.36|965.26|962.86|965.26|962.86|964.76|962.36|0
1655923750000|2022-06-22 18:49:10|965.5|963.1|966|963.6|966|963.6|965.5|963.1|0
1655923760000|2022-06-22 18:49:20|965.75|963.35|966|963.6|966|963.6|965.5|963.1|0
1655923770000|2022-06-22 18:49:30|966.5|964.1|966.25|963.85|966.5|964.1|966.25|963.85|0
1655923780000|2022-06-22 18:49:40|966.74|964.34|966.5|964.1|966.99|964.59|966.25|963.85|0
1655923790000|2022-06-22 18:49:50|967.24|964.84|967.24|964.84|967.24|964.84|966.5|964.1|0
1655923800000|2022-06-22 18:50:00|967.74|965.34|967.24|964.84|967.98|965.58|967.24|964.84|0
1655923810000|2022-06-22 18:50:10|967.12|964.72|966.25|963.85|967.12|964.72|966.25|963.85|0
1655923820000|2022-06-22 18:50:20|966.5|964.1|966.74|964.34|966.74|964.34|966.5|964.1|0
1655923830000|2022-06-22 18:50:30|967.49|965.09|967.01|964.61|967.49|965.09|966.97|964.57|0
1655923840000|2022-06-22 18:50:40|967.51|965.11|967.76|965.36|967.76|965.36|967.51|965.11|0
1655923850000|2022-06-22 18:50:50|968.25|965.85|968.75|966.35|968.75|966.35|968.25|965.85|0
1655923860000|2022-06-22 18:51:00|968.5|966.1|968.75|966.35|968.75|966.35|968.5|966.1|0
1655923870000|2022-06-22 18:51:10|969|966.6|969.24|966.84|969.24|966.84|968.75|966.35|0
1655923880000|2022-06-22 18:51:20|969|966.6|968|965.6|969|966.6|967.76|965.36|0
1655923890000|2022-06-22 18:51:30|967.76|965.36|967.01|964.61|967.76|965.36|967.01|964.61|0
1655923900000|2022-06-22 18:51:40|966.76|964.36|966.76|964.36|967.01|964.61|966.76|964.36|0
1655923910000|2022-06-22 18:51:50|966.65|964.25|966.27|963.87|966.65|964.25|966.27|963.87|0
1655923920000|2022-06-22 18:52:00|966.52|964.12|966.02|963.62|966.52|964.12|966.02|963.62|0
1655923930000|2022-06-22 18:52:10|965.77|963.37|965.28|962.88|965.77|963.37|965.28|962.88|0
1655923940000|2022-06-22 18:52:20|965.9|963.5|965.28|962.88|966.02|963.62|965.28|962.88|0
1655923950000|2022-06-22 18:52:30|966.02|963.62|966.27|963.87|966.52|964.12|965.77|963.37|0
1655923960000|2022-06-22 18:52:40|966.52|964.12|966.02|963.62|966.52|964.12|966.02|963.62|0
1655923970000|2022-06-22 18:52:50|966.27|963.87|966.52|964.12|966.52|964.12|966.27|963.87|0
1655923980000|2022-06-22 18:53:00|966.02|963.62|966.27|963.87|966.27|963.87|965.77|963.37|0
1655923990000|2022-06-22 18:53:10|966.52|964.12|966.52|964.12|966.52|964.12|966.52|964.12|0
1655924000000|2022-06-22 18:53:20|966.76|964.36|966.76|964.36|967.01|964.61|966.76|964.36|0
1655924010000|2022-06-22 18:53:30|967.01|964.61|966.27|963.87|967.01|964.61|966.27|963.87|0
1655924020000|2022-06-22 18:53:40|966.76|964.36|966.52|964.12|966.76|964.36|966.27|963.87|0
1655924030000|2022-06-22 18:53:50|966.27|963.87|966.27|963.87|966.4|964|966.27|963.87|0
1655924040000|2022-06-22 18:54:00|965.77|963.37|965.77|963.37|966.02|963.62|965.77|963.37|0
1655924050000|2022-06-22 18:54:10|966.02|963.62|966.76|964.36|966.76|964.36|966.02|963.62|0
1655924060000|2022-06-22 18:54:20|966.27|963.87|966.52|964.12|966.52|964.12|966.27|963.87|0
1655924070000|2022-06-22 18:54:30|966.27|963.87|966.02|963.62|966.27|963.87|966.02|963.62|0
1655924080000|2022-06-22 18:54:40|965.77|963.37|966.02|963.62|966.02|963.62|965.77|963.37|0
1655924090000|2022-06-22 18:54:50|965.77|963.37|965.28|962.88|965.77|963.37|965.28|962.88|0
1655924100000|2022-06-22 18:55:00|965.03|962.63|964.78|962.38|965.03|962.63|964.53|962.13|0
1655924110000|2022-06-22 18:55:10|964.53|962.13|964.04|961.64|964.53|962.13|964.04|961.64|0
1655924120000|2022-06-22 18:55:20|963.79|961.39|963.54|961.14|963.79|961.39|963.54|961.14|0
1655924130000|2022-06-22 18:55:30|963.29|960.89|963.54|961.14|963.79|961.39|963.29|960.89|0
1655924140000|2022-06-22 18:55:40|963.29|960.89|963.29|960.89|963.54|961.14|963.29|960.89|0
1655924150000|2022-06-22 18:55:50|963.54|961.14|963.54|961.14|963.79|961.39|963.54|961.14|0
1655924160000|2022-06-22 18:56:00|963.29|960.89|962.3|959.9|963.29|960.89|962.3|959.9|0
1655924170000|2022-06-22 18:56:10|962.05|959.65|961.06|958.66|962.05|959.65|961.06|958.66|0
1655924180000|2022-06-22 18:56:20|960.82|958.42|961.31|958.91|961.31|958.91|960.57|958.17|0
1655924190000|2022-06-22 18:56:30|961.06|958.66|962.05|959.65|962.05|959.65|961.06|958.66|0
1655924200000|2022-06-22 18:56:40|961.31|958.91|962.55|960.15|962.55|960.15|961.31|958.91|0
1655924210000|2022-06-22 18:56:50|962.3|959.9|962.3|959.9|962.8|960.4|962.3|959.9|0
1655924220000|2022-06-22 18:57:00|961.56|959.16|961.56|959.16|962.05|959.65|961.56|959.16|0
1655924230000|2022-06-22 18:57:10|961.31|958.91|961.31|958.91|961.44|959.04|961.31|958.91|0
1655924240000|2022-06-22 18:57:20|961.56|959.16|961.69|959.29|961.69|959.29|961.31|958.91|0
1655924250000|2022-06-22 18:57:30|961.31|958.91|961.06|958.66|961.31|958.91|960.45|958.05|0
1655924260000|2022-06-22 18:57:40|960.57|958.17|961.56|959.16|961.56|959.16|960.57|958.17|0
1655924270000|2022-06-22 18:57:50|961.31|958.91|961.06|958.66|961.31|958.91|960.32|957.92|0
1655924280000|2022-06-22 18:58:00|961.81|959.41|961.81|959.41|961.81|959.41|961.56|959.16|0
1655924290000|2022-06-22 18:58:10|962.05|959.65|963.05|960.65|963.05|960.65|962.05|959.65|0
1655924300000|2022-06-22 18:58:20|963.29|960.89|962.55|960.15|963.29|960.89|962.55|960.15|0
1655924310000|2022-06-22 18:58:30|962.8|960.4|962.8|960.4|963.05|960.65|962.8|960.4|0
1655924320000|2022-06-22 18:58:40|962.93|960.53|962.3|959.9|963.05|960.65|962.3|959.9|0
1655924330000|2022-06-22 18:58:50|962.55|960.15|962.55|960.15|962.8|960.4|962.55|960.15|0
1655924340000|2022-06-22 18:59:00|963.05|960.65|962.43|960.03|963.05|960.65|962.43|960.03|0
1655924350000|2022-06-22 18:59:10|962.55|960.15|963.05|960.65|963.18|960.78|962.55|960.15|0
1655924360000|2022-06-22 18:59:20|962.55|960.15|962.55|960.15|963.05|960.65|962.55|960.15|0
1655924370000|2022-06-22 18:59:30|962.8|960.4|962.55|960.15|962.8|960.4|962.55|960.15|0
1655924380000|2022-06-22 18:59:40|962.8|960.4|961.81|959.41|962.8|960.4|961.81|959.41|0
1655924390000|2022-06-22 18:59:50|962.05|959.65|962.05|959.65|962.3|959.9|962.05|959.65|0
1655924400000|2022-06-22 19:00:00|961.81|959.41|961.81|959.41|961.81|959.41|961.31|958.91|0
1655924410000|2022-06-22 19:00:10|961.44|959.04|961.56|959.16|961.56|959.16|961.31|958.91|0
1655924420000|2022-06-22 19:00:20|962.05|959.65|962.55|960.15|962.55|960.15|961.81|959.41|0
1655924430000|2022-06-22 19:00:30|962.3|959.9|962.3|959.9|962.43|960.03|961.81|959.41|0
1655924440000|2022-06-22 19:00:40|962.55|960.15|963.29|960.89|963.29|960.89|962.55|960.15|0
1655924450000|2022-06-22 19:00:50|963.54|961.14|963.42|961.02|963.54|961.14|963.29|960.89|0
1655924460000|2022-06-22 19:01:00|964.04|961.64|965.77|963.37|966.27|963.87|964.04|961.64|0
1655924470000|2022-06-22 19:01:10|965.53|963.13|965.77|963.37|966.02|963.62|965.53|963.13|0
1655924480000|2022-06-22 19:01:20|966.52|964.12|966.52|964.12|966.52|964.12|966.02|963.62|0
1655924490000|2022-06-22 19:01:30|966.27|963.87|966.89|964.49|966.89|964.49|966.27|963.87|0
1655924500000|2022-06-22 19:01:40|966.76|964.36|966.02|963.62|966.76|964.36|965.77|963.37|0
1655924510000|2022-06-22 19:01:50|965.52|963.12|965.52|963.12|966.02|963.62|965.52|963.12|0
1655924520000|2022-06-22 19:02:00|965.03|962.63|964.78|962.38|965.03|962.63|964.53|962.13|0
1655924530000|2022-06-22 19:02:10|964.53|962.13|965.28|962.88|965.28|962.88|964.53|962.13|0
1655924540000|2022-06-22 19:02:20|964.78|962.38|965.03|962.63|965.03|962.63|964.78|962.38|0
1655924550000|2022-06-22 19:02:30|964.78|962.38|965.03|962.63|965.03|962.63|964.53|962.13|0
1655924560000|2022-06-22 19:02:40|965.16|962.76|965.16|962.76|965.28|962.88|965.03|962.63|0
1655924570000|2022-06-22 19:02:50|965.28|962.88|965.52|963.12|965.52|963.12|965.28|962.88|0
1655924580000|2022-06-22 19:03:00|966.02|963.62|965.77|963.37|966.02|963.62|965.65|963.25|0
1655924590000|2022-06-22 19:03:10|966.02|963.62|966.52|964.12|966.52|964.12|966.02|963.62|0
1655924600000|2022-06-22 19:03:20|966.27|963.87|966.02|963.62|966.27|963.87|965.52|963.12|0
1655924610000|2022-06-22 19:03:30|965.52|963.12|965.52|963.12|965.77|963.37|965.52|963.12|0
1655924620000|2022-06-22 19:03:40|965.28|962.88|963.79|961.39|965.28|962.88|963.79|961.39|0
1655924630000|2022-06-22 19:03:50|962.68|960.28|962.55|960.15|963.05|960.65|962.55|960.15|0
1655924640000|2022-06-22 19:04:00|961.31|958.91|961.31|958.91|961.31|958.91|961.06|958.66|0
1655924650000|2022-06-22 19:04:10|960.07|957.67|959.58|957.18|960.07|957.67|959.58|957.18|0
1655924660000|2022-06-22 19:04:20|959.24|956.84|961.23|958.83|961.48|959.08|959.24|956.84|0
1655924670000|2022-06-22 19:04:30|962.22|959.82|961.23|958.83|962.47|960.07|961.23|958.83|0
1655924680000|2022-06-22 19:04:40|960.73|958.33|959.74|957.34|960.73|958.33|959.74|957.34|0
1655924690000|2022-06-22 19:04:50|960.48|958.08|960.98|958.58|960.98|958.58|960.48|958.08|0
1655924700000|2022-06-22 19:05:00|959.74|957.34|960.48|958.08|960.48|958.08|959.74|957.34|0
1655924710000|2022-06-22 19:05:10|959.99|957.59|961.23|958.83|961.23|958.83|959.99|957.59|0
1655924720000|2022-06-22 19:05:20|960.48|958.08|960.73|958.33|960.98|958.58|960.24|957.84|0
1655924730000|2022-06-22 19:05:30|961.23|958.83|960.24|957.84|961.23|958.83|960.24|957.84|0
1655924740000|2022-06-22 19:05:40|959.99|957.59|959.49|957.09|959.99|957.59|959.49|957.09|0
1655924750000|2022-06-22 19:05:50|959.24|956.84|958.75|956.35|959.24|956.84|958.75|956.35|0
1655924760000|2022-06-22 19:06:00|958.5|956.1|959.74|957.34|959.74|957.34|958.5|956.1|0
1655924770000|2022-06-22 19:06:10|959|956.6|960.98|958.58|960.98|958.58|959|956.6|0
1655924780000|2022-06-22 19:06:20|960.73|958.33|960.48|958.08|960.98|958.58|960.48|958.08|0
1655924790000|2022-06-22 19:06:30|960.98|958.58|959.99|957.59|960.98|958.58|959.99|957.59|0
1655924800000|2022-06-22 19:06:40|959.87|957.47|960.98|958.58|960.98|958.58|959.74|957.34|0
1655924810000|2022-06-22 19:06:50|961.23|958.83|961.48|959.08|961.48|959.08|960.98|958.58|0
1655924820000|2022-06-22 19:07:00|961.72|959.32|959.99|957.59|961.72|959.32|959.99|957.59|0
1655924830000|2022-06-22 19:07:10|960.48|958.08|959.99|957.59|960.48|958.08|959.99|957.59|0
1655924840000|2022-06-22 19:07:20|960.48|958.08|960.98|958.58|960.98|958.58|960.48|958.08|0
1655924850000|2022-06-22 19:07:30|961.23|958.83|962.72|960.32|962.72|960.32|961.23|958.83|0
1655924860000|2022-06-22 19:07:40|962.96|960.56|963.46|961.06|963.46|961.06|962.84|960.44|0
1655924870000|2022-06-22 19:07:50|962.84|960.44|963.21|960.81|963.21|960.81|962.72|960.32|0
1655924880000|2022-06-22 19:08:00|962.72|960.32|962.47|960.07|962.96|960.56|962.47|960.07|0
1655924890000|2022-06-22 19:08:10|961.97|959.57|962.96|960.56|962.96|960.56|961.97|959.57|0
1655924900000|2022-06-22 19:08:20|963.21|960.81|963.71|961.31|963.71|961.31|963.21|960.81|0
1655924910000|2022-06-22 19:08:30|963.59|961.19|963.71|961.31|964.2|961.8|963.59|961.19|0
1655924920000|2022-06-22 19:08:40|963.96|961.56|964.2|961.8|964.2|961.8|963.46|961.06|0
1655924930000|2022-06-22 19:08:50|964.83|962.43|963.96|961.56|964.83|962.43|963.96|961.56|0
1655924940000|2022-06-22 19:09:00|963.71|961.31|963.71|961.31|963.96|961.56|963.71|961.31|0
1655924950000|2022-06-22 19:09:10|963.96|961.56|963.96|961.56|964.2|961.8|963.96|961.56|0
1655924960000|2022-06-22 19:09:20|964.7|962.3|964.95|962.55|965.2|962.8|964.7|962.3|0
1655924970000|2022-06-22 19:09:30|965.2|962.8|964.95|962.55|965.2|962.8|964.95|962.55|0
1655924980000|2022-06-22 19:09:40|965.2|962.8|963.96|961.56|965.44|963.04|963.96|961.56|0
1655924990000|2022-06-22 19:09:50|964.7|962.3|964.7|962.3|964.7|962.3|964.45|962.05|0
1655925000000|2022-06-22 19:10:00|964.95|962.55|965.2|962.8|965.69|963.29|964.95|962.55|0
1655925010000|2022-06-22 19:10:10|965.69|963.29|965.44|963.04|965.69|963.29|965.44|963.04|0
1655925020000|2022-06-22 19:10:20|965.69|963.29|965.08|962.68|965.69|963.29|964.95|962.55|0
1655925030000|2022-06-22 19:10:30|965.94|963.54|967.18|964.78|967.18|964.78|965.94|963.54|0
1655925040000|2022-06-22 19:10:40|967.68|965.28|968.67|966.27|968.92|966.52|967.68|965.28|0
1655925050000|2022-06-22 19:10:50|969.66|967.26|968.42|966.02|969.66|967.26|968.42|966.02|0
1655925060000|2022-06-22 19:11:00|968.67|966.27|967.43|965.03|968.67|966.27|967.43|965.03|0
1655925070000|2022-06-22 19:11:10|966.68|964.28|966.68|964.28|966.68|964.28|966.19|963.79|0
1655925080000|2022-06-22 19:11:20|965.69|963.29|965.44|963.04|965.69|963.29|965.44|963.04|0
1655925090000|2022-06-22 19:11:30|964.7|962.3|964.2|961.8|964.7|962.3|964.2|961.8|0
1655925100000|2022-06-22 19:11:40|963.96|961.56|965.2|962.8|965.2|962.8|963.96|961.56|0
1655925110000|2022-06-22 19:11:50|964.95|962.55|964.7|962.3|965.69|963.29|964.7|962.3|0
1655925120000|2022-06-22 19:12:00|965.44|963.04|964.2|961.8|965.69|963.29|964.2|961.8|0
1655925130000|2022-06-22 19:12:10|963.96|961.56|964.2|961.8|964.2|961.8|963.71|961.31|0
1655925140000|2022-06-22 19:12:20|964.7|962.3|965.44|963.04|965.44|963.04|964.7|962.3|0
1655925150000|2022-06-22 19:12:30|965.94|963.54|966.68|964.28|966.68|964.28|965.69|963.29|0
1655925160000|2022-06-22 19:12:40|965.94|963.54|966.93|964.53|966.93|964.53|965.94|963.54|0
1655925170000|2022-06-22 19:12:50|967.18|964.78|968.17|965.77|968.17|965.77|967.18|964.78|0
1655925180000|2022-06-22 19:13:00|967.68|965.28|968.42|966.02|968.42|966.02|967.43|965.03|0
1655925190000|2022-06-22 19:13:10|967.68|965.28|967.68|965.28|968.3|965.9|967.68|965.28|0
1655925200000|2022-06-22 19:13:20|967.18|964.78|966.68|964.28|967.18|964.78|966.68|964.28|0
1655925210000|2022-06-22 19:13:30|967.92|965.52|967.92|965.52|968.17|965.77|967.18|964.78|0
1655925220000|2022-06-22 19:13:40|968.05|965.65|967.56|965.16|968.05|965.65|967.43|965.03|0
1655925230000|2022-06-22 19:13:50|967.68|965.28|966.68|964.28|967.68|965.28|966.68|964.28|0
1655925240000|2022-06-22 19:14:00|966.44|964.04|967.18|964.78|967.18|964.78|966.44|964.04|0
1655925250000|2022-06-22 19:14:10|966.93|964.53|966.68|964.28|966.93|964.53|966.68|964.28|0
1655925260000|2022-06-22 19:14:20|966.19|963.79|966.44|964.04|966.44|964.04|966.19|963.79|0
1655925270000|2022-06-22 19:14:30|966.19|963.79|966.44|964.04|966.44|964.04|965.94|963.54|0
1655925280000|2022-06-22 19:14:40|966.68|964.28|966.44|964.04|967.18|964.78|966.44|964.04|0
1655925290000|2022-06-22 19:14:50|966.68|964.28|966.19|963.79|966.68|964.28|965.69|963.29|0
1655925300000|2022-06-22 19:15:00|965.44|963.04|965.44|963.04|966.19|963.79|965.44|963.04|0
1655925310000|2022-06-22 19:15:10|965.69|963.29|966.44|964.04|966.44|964.04|965.69|963.29|0
1655925320000|2022-06-22 19:15:20|966.19|963.79|965.44|963.04|966.19|963.79|965.44|963.04|0
1655925330000|2022-06-22 19:15:30|965.69|963.29|964.58|962.18|965.69|963.29|964.58|962.18|0
1655925340000|2022-06-22 19:15:40|964.7|962.3|966.07|963.67|966.07|963.67|964.7|962.3|0
1655925350000|2022-06-22 19:15:50|965.44|963.04|964.95|962.55|965.44|963.04|964.95|962.55|0
1655925360000|2022-06-22 19:16:00|964.45|962.05|963.96|961.56|964.45|962.05|963.96|961.56|0
1655925370000|2022-06-22 19:16:10|963.71|961.31|964.45|962.05|964.45|962.05|963.46|961.06|0
1655925380000|2022-06-22 19:16:20|964.7|962.3|965.2|962.8|965.69|963.29|964.45|962.05|0
1655925390000|2022-06-22 19:16:30|965.44|963.04|965.94|963.54|965.94|963.54|965.44|963.04|0
1655925400000|2022-06-22 19:16:40|966.32|963.92|966.44|964.04|966.44|964.04|966.19|963.79|0
1655925410000|2022-06-22 19:16:50|965.94|963.54|965.94|963.54|965.94|963.54|965.69|963.29|0
1655925420000|2022-06-22 19:17:00|965.69|963.29|965.2|962.8|965.94|963.54|965.2|962.8|0
1655925430000|2022-06-22 19:17:10|965.32|962.92|964.45|962.05|965.44|963.04|964.45|962.05|0
1655925440000|2022-06-22 19:17:20|964.83|962.43|964.58|962.18|964.83|962.43|964.2|961.8|0
1655925450000|2022-06-22 19:17:30|964.7|962.3|964.41|962.01|964.7|962.3|964.41|962.01|0
1655925460000|2022-06-22 19:17:40|964.16|961.76|963.92|961.52|964.16|961.76|963.92|961.52|0
1655925470000|2022-06-22 19:17:50|964.41|962.01|965.66|963.26|965.66|963.26|964.41|962.01|0
1655925480000|2022-06-22 19:18:00|966.4|964|967.03|964.63|967.03|964.63|966.15|963.75|0
1655925490000|2022-06-22 19:18:10|967.15|964.75|967.15|964.75|967.15|964.75|966.9|964.5|0
1655925500000|2022-06-22 19:18:20|966.78|964.38|967.64|965.24|967.64|965.24|966.78|964.38|0
1655925510000|2022-06-22 19:18:30|967.39|964.99|967.89|965.49|967.89|965.49|967.39|964.99|0
1655925520000|2022-06-22 19:18:40|968.02|965.62|967.64|965.24|968.02|965.62|967.64|965.24|0
1655925530000|2022-06-22 19:18:50|967.39|964.99|967.89|965.49|967.89|965.49|967.39|964.99|0
1655925540000|2022-06-22 19:19:00|968.14|965.74|968.39|965.99|968.39|965.99|968.14|965.74|0
1655925550000|2022-06-22 19:19:10|969.13|966.73|969.46|967.06|969.63|967.23|969.13|966.73|0
1655925560000|2022-06-22 19:19:20|969.21|966.81|967.72|965.32|969.21|966.81|967.72|965.32|0
1655925570000|2022-06-22 19:19:30|967.97|965.57|969.46|967.06|969.46|967.06|967.97|965.57|0
1655925580000|2022-06-22 19:19:40|969.21|966.81|969.21|966.81|969.71|967.31|969.21|966.81|0
1655925590000|2022-06-22 19:19:50|969.46|967.06|968.72|966.32|969.46|967.06|968.72|966.32|0
1655925600000|2022-06-22 19:20:00|968.96|966.56|968.47|966.07|969.21|966.81|968.47|966.07|0
1655925610000|2022-06-22 19:20:10|968.6|966.2|968.1|965.7|968.72|966.32|968.1|965.7|0
1655925620000|2022-06-22 19:20:20|968.47|966.07|967.72|965.32|968.47|966.07|967.72|965.32|0
1655925630000|2022-06-22 19:20:30|966.98|964.58|966.98|964.58|966.98|964.58|966.73|964.33|0
1655925640000|2022-06-22 19:20:40|967.23|964.83|967.48|965.08|967.72|965.32|966.98|964.58|0
1655925650000|2022-06-22 19:20:50|967.72|965.32|967.48|965.08|967.72|965.32|967.23|964.83|0
1655925660000|2022-06-22 19:21:00|967.23|964.83|966.24|963.84|967.23|964.83|966.24|963.84|0
1655925670000|2022-06-22 19:21:10|966.48|964.08|966.24|963.84|966.48|964.08|966.24|963.84|0
1655925680000|2022-06-22 19:21:20|967.23|964.83|966.24|963.84|967.23|964.83|966.24|963.84|0
1655925690000|2022-06-22 19:21:30|965.99|963.59|965.74|963.34|965.99|963.59|965.74|963.34|0
1655925700000|2022-06-22 19:21:40|965.49|963.09|965.99|963.59|965.99|963.59|965.49|963.09|0
1655925710000|2022-06-22 19:21:50|966.24|963.84|967.23|964.83|967.23|964.83|966.24|963.84|0
1655925720000|2022-06-22 19:22:00|966.73|964.33|965.99|963.59|966.98|964.58|965.99|963.59|0
1655925730000|2022-06-22 19:22:10|966.24|963.84|966.48|964.08|967.23|964.83|966.24|963.84|0
1655925740000|2022-06-22 19:22:20|966.98|964.58|966.98|964.58|967.48|965.08|966.73|964.33|0
1655925750000|2022-06-22 19:22:30|967.23|964.83|967.72|965.32|967.72|965.32|966.98|964.58|0
1655925760000|2022-06-22 19:22:40|967.6|965.2|968.22|965.82|968.22|965.82|967.48|965.08|0
1655925770000|2022-06-22 19:22:50|968.47|966.07|968.47|966.07|968.72|966.32|968.1|965.7|0
1655925780000|2022-06-22 19:23:00|969.46|967.06|967.97|965.57|969.46|967.06|967.72|965.32|0
1655925790000|2022-06-22 19:23:10|968.47|966.07|967.72|965.32|968.47|966.07|967.72|965.32|0
1655925800000|2022-06-22 19:23:20|967.97|965.57|968.22|965.82|968.22|965.82|967.97|965.57|0
1655925810000|2022-06-22 19:23:30|968.72|966.32|968.22|965.82|968.72|966.32|967.97|965.57|0
1655925820000|2022-06-22 19:23:40|968.47|966.07|967.72|965.32|968.47|966.07|967.72|965.32|0
1655925830000|2022-06-22 19:23:50|967.48|965.08|966.98|964.58|967.48|965.08|966.86|964.46|0
1655925840000|2022-06-22 19:24:00|967.48|965.08|967.72|965.32|967.72|965.32|967.23|964.83|0
1655925850000|2022-06-22 19:24:10|967.97|965.57|967.72|965.32|967.97|965.57|967.48|965.08|0
1655925860000|2022-06-22 19:24:20|967.48|965.08|967.23|964.83|967.48|965.08|967.11|964.71|0
1655925870000|2022-06-22 19:24:30|966.98|964.58|966.73|964.33|966.98|964.58|966.73|964.33|0
1655925880000|2022-06-22 19:24:40|966.48|964.08|966.73|964.33|966.73|964.33|966.48|964.08|0
1655925890000|2022-06-22 19:24:50|966.98|964.58|967.97|965.57|967.97|965.57|966.98|964.58|0
1655925900000|2022-06-22 19:25:00|968.72|966.32|968.22|965.82|969.46|967.06|968.22|965.82|0
1655925910000|2022-06-22 19:25:10|968.47|966.07|968.96|966.56|969.59|967.19|968.47|966.07|0
1655925920000|2022-06-22 19:25:20|968.72|966.32|968.47|966.07|969.21|966.81|968.47|966.07|0
1655925930000|2022-06-22 19:25:30|968.96|966.56|967.97|965.57|968.96|966.56|967.72|965.32|0
1655925940000|2022-06-22 19:25:40|968.22|965.82|968.96|966.56|968.96|966.56|968.22|965.82|0
1655925950000|2022-06-22 19:25:50|968.47|966.07|968.72|966.32|968.72|966.32|968.22|965.82|0
1655925960000|2022-06-22 19:26:00|968.47|966.07|967.97|965.57|968.47|966.07|967.97|965.57|0
1655925970000|2022-06-22 19:26:10|968.47|966.07|970.95|968.55|970.95|968.55|968.47|966.07|0
1655925980000|2022-06-22 19:26:20|970.45|968.05|971.2|968.8|971.44|969.04|970.45|968.05|0
1655925990000|2022-06-22 19:26:30|971.44|969.04|973.18|970.78|973.18|970.78|971.2|968.8|0
1655926000000|2022-06-22 19:26:40|973.92|971.52|972.68|970.28|973.92|971.52|972.68|970.28|0
1655926010000|2022-06-22 19:26:50|972.93|970.53|973.31|970.91|973.31|970.91|972.93|970.53|0
1655926020000|2022-06-22 19:27:00|973.92|971.52|972.68|970.28|973.92|971.52|972.68|970.28|0
1655926030000|2022-06-22 19:27:10|973.43|971.03|971.69|969.29|973.43|971.03|971.69|969.29|0
1655926040000|2022-06-22 19:27:20|971.94|969.54|973.18|970.78|973.18|970.78|971.94|969.54|0
1655926050000|2022-06-22 19:27:30|972.93|970.53|973.92|971.52|973.92|971.52|972.93|970.53|0
1655926060000|2022-06-22 19:27:40|974.42|972.02|973.43|971.03|974.67|972.27|973.43|971.03|0
1655926070000|2022-06-22 19:27:50|973.18|970.78|974.17|971.77|974.17|971.77|973.18|970.78|0
1655926080000|2022-06-22 19:28:00|974.42|972.02|974.92|972.52|974.92|972.52|973.92|971.52|0
1655926090000|2022-06-22 19:28:10|975.41|973.01|976.16|973.76|976.16|973.76|975.41|973.01|0
1655926100000|2022-06-22 19:28:20|976.9|974.5|977.4|975|977.65|975.25|976.9|974.5|0
1655926110000|2022-06-22 19:28:30|977.15|974.75|978.39|975.99|978.39|975.99|977.15|974.75|0
1655926120000|2022-06-22 19:28:40|978.89|976.49|978.64|976.24|979.13|976.73|978.64|976.24|0
1655926130000|2022-06-22 19:28:50|978.39|975.99|977.89|975.49|978.39|975.99|977.65|975.25|0
1655926140000|2022-06-22 19:29:00|977.4|975|978.27|975.87|978.27|975.87|977.15|974.75|0
1655926150000|2022-06-22 19:29:10|977.65|975.25|977.65|975.25|977.89|975.49|977.15|974.75|0
1655926160000|2022-06-22 19:29:20|977.15|974.75|976.9|974.5|977.15|974.75|976.9|974.5|0
1655926170000|2022-06-22 19:29:30|977.4|975|977.15|974.75|977.4|975|977.15|974.75|0
1655926180000|2022-06-22 19:29:40|976.9|974.5|976.16|973.76|976.9|974.5|976.16|973.76|0
1655926190000|2022-06-22 19:29:50|975.91|973.51|976.41|974.01|976.41|974.01|975.66|973.26|0
1655926200000|2022-06-22 19:30:00|977.4|975|977.15|974.75|977.89|975.49|977.15|974.75|0
1655926210000|2022-06-22 19:30:10|976.9|974.5|978.14|975.74|978.39|975.99|976.9|974.5|0
1655926220000|2022-06-22 19:30:20|976.9|974.5|977.15|974.75|977.28|974.88|976.65|974.25|0
1655926230000|2022-06-22 19:30:30|976.9|974.5|976.9|974.5|976.9|974.5|976.65|974.25|0
1655926240000|2022-06-22 19:30:40|976.65|974.25|977.4|975|977.4|975|976.65|974.25|0
1655926250000|2022-06-22 19:30:50|977.89|975.49|977.15|974.75|977.89|975.49|977.15|974.75|0
1655926260000|2022-06-22 19:31:00|976.41|974.01|977.03|974.63|977.15|974.75|976.41|974.01|0
1655926270000|2022-06-22 19:31:10|976.65|974.25|977.4|975|977.4|975|976.65|974.25|0
1655926280000|2022-06-22 19:31:20|976.9|974.5|976.16|973.76|976.9|974.5|976.16|973.76|0
1655926290000|2022-06-22 19:31:30|975.91|973.51|975.41|973.01|975.91|973.51|975.41|973.01|0
1655926300000|2022-06-22 19:31:40|975.91|973.51|975.66|973.26|975.91|973.51|975.66|973.26|0
1655926310000|2022-06-22 19:31:50|975.41|973.01|973.43|971.03|975.41|973.01|973.43|971.03|0
1655926320000|2022-06-22 19:32:00|973.68|971.28|974.67|972.27|974.67|972.27|973.43|971.03|0
1655926330000|2022-06-22 19:32:10|975.41|973.01|975.91|973.51|975.91|973.51|974.92|972.52|0
1655926340000|2022-06-22 19:32:20|976.65|974.25|976.65|974.25|976.78|974.38|976.65|974.25|0
1655926350000|2022-06-22 19:32:30|976.41|974.01|976.9|974.5|976.9|974.5|976.41|974.01|0
1655926360000|2022-06-22 19:32:40|976.41|974.01|976.9|974.5|976.9|974.5|976.41|974.01|0
1655926370000|2022-06-22 19:32:50|976.65|974.25|977.15|974.75|977.15|974.75|976.65|974.25|0
1655926380000|2022-06-22 19:33:00|977.65|975.25|977.89|975.49|977.89|975.49|977.65|975.25|0
1655926390000|2022-06-22 19:33:10|976.65|974.25|976.9|974.5|976.9|974.5|976.65|974.25|0
1655926400000|2022-06-22 19:33:20|977.15|974.75|976.9|974.5|977.15|974.75|976.41|974.01|0
1655926410000|2022-06-22 19:33:30|976.41|974.01|976.41|974.01|976.65|974.25|976.41|974.01|0
1655926420000|2022-06-22 19:33:40|975.16|972.76|975.41|973.01|975.66|973.26|975.16|972.76|0
1655926430000|2022-06-22 19:33:50|975.91|973.51|976.9|974.5|976.9|974.5|975.91|973.51|0
1655926440000|2022-06-22 19:34:00|977.89|975.49|977.89|975.49|977.89|975.49|977.15|974.75|0
1655926450000|2022-06-22 19:34:10|977.65|975.25|978.14|975.74|978.14|975.74|977.65|975.25|0
1655926460000|2022-06-22 19:34:20|977.65|975.25|978.14|975.74|978.14|975.74|977.15|974.75|0
1655926470000|2022-06-22 19:34:30|978.39|975.99|978.39|975.99|978.64|976.24|978.39|975.99|0
1655926480000|2022-06-22 19:34:40|978.64|976.24|978.39|975.99|978.64|976.24|978.39|975.99|0
1655926490000|2022-06-22 19:34:50|979.38|976.98|980.38|977.98|980.38|977.98|979.38|976.98|0
1655926500000|2022-06-22 19:35:00|980.62|978.22|979.88|977.48|980.62|978.22|979.88|977.48|0
1655926510000|2022-06-22 19:35:10|979.38|976.98|980.38|977.98|980.38|977.98|979.38|976.98|0
1655926520000|2022-06-22 19:35:20|980.62|978.22|981.37|978.97|981.37|978.97|980.62|978.22|0
1655926530000|2022-06-22 19:35:30|981.86|979.46|981.86|979.46|981.86|979.46|981.86|979.46|0
1655926540000|2022-06-22 19:35:40|981.62|979.22|981.12|978.72|981.86|979.46|981.12|978.72|0
1655926550000|2022-06-22 19:35:50|980.87|978.47|980.62|978.22|980.87|978.47|980.62|978.22|0
1655926560000|2022-06-22 19:36:00|981.37|978.97|980.38|977.98|981.37|978.97|980.38|977.98|0
1655926570000|2022-06-22 19:36:10|980.87|978.47|980.87|978.47|981.12|978.72|980.62|978.22|0
1655926580000|2022-06-22 19:36:20|980.62|978.22|981.12|978.72|981.12|978.72|980.62|978.22|0
1655926590000|2022-06-22 19:36:30|981|978.6|981.86|979.46|981.86|979.46|981|978.6|0
1655926600000|2022-06-22 19:36:40|981.37|978.97|981.62|979.22|981.62|979.22|981.37|978.97|0
1655926610000|2022-06-22 19:36:50|982.11|979.71|981.62|979.22|982.11|979.71|981.37|978.97|0
1655926620000|2022-06-22 19:37:00|981.86|979.46|983.11|980.71|983.11|980.71|981.86|979.46|0
1655926630000|2022-06-22 19:37:10|983.6|981.2|983.6|981.2|983.6|981.2|983.48|981.08|0
1655926640000|2022-06-22 19:37:20|982.86|980.46|983.35|980.95|983.35|980.95|982.86|980.46|0
1655926650000|2022-06-22 19:37:30|983.85|981.45|983.35|980.95|983.85|981.45|983.35|980.95|0
1655926660000|2022-06-22 19:37:40|982.86|980.46|983.11|980.71|983.11|980.71|982.36|979.96|0
1655926670000|2022-06-22 19:37:50|983.35|980.95|983.6|981.2|983.6|981.2|983.35|980.95|0
1655926680000|2022-06-22 19:38:00|983.85|981.45|984.6|982.2|984.6|982.2|983.85|981.45|0
1655926700000|2022-06-22 19:38:20|984.84|982.44|985.09|982.69|985.09|982.69|984.84|982.44|0
1655926710000|2022-06-22 19:38:30|985.34|982.94|985.59|983.19|986.21|983.81|985.34|982.94|0
1655926720000|2022-06-22 19:38:40|985.34|982.94|984.35|981.95|985.34|982.94|984.35|981.95|0
1655926730000|2022-06-22 19:38:50|984.6|982.2|984.23|981.83|984.6|982.2|984.23|981.83|0
1655926740000|2022-06-22 19:39:00|983.85|981.45|984.35|981.95|984.35|981.95|983.6|981.2|0
1655926750000|2022-06-22 19:39:10|983.85|981.45|983.35|980.95|983.85|981.45|983.35|980.95|0
1655926760000|2022-06-22 19:39:20|983.11|980.71|982.36|979.96|983.11|980.71|982.36|979.96|0
1655926770000|2022-06-22 19:39:30|981.86|979.46|983.11|980.71|983.11|980.71|981.86|979.46|0
1655926780000|2022-06-22 19:39:40|983.35|980.95|982.11|979.71|983.6|981.2|982.11|979.71|0
1655926790000|2022-06-22 19:39:50|982.36|979.96|982.61|980.21|982.86|980.46|982.36|979.96|0
1655926800000|2022-06-22 19:40:00|983.6|981.2|984.84|982.44|984.84|982.44|983.6|981.2|0
1655926810000|2022-06-22 19:40:10|985.09|982.69|983.6|981.2|985.09|982.69|983.6|981.2|0
1655926820000|2022-06-22 19:40:20|984.6|982.2|985.09|982.69|985.09|982.69|984.6|982.2|0
1655926830000|2022-06-22 19:40:30|984.84|982.44|984.84|982.44|985.09|982.69|984.6|982.2|0
1655926840000|2022-06-22 19:40:40|985.09|982.69|985.09|982.69|985.09|982.69|985.09|982.69|0
1655926850000|2022-06-22 19:40:50|985.34|982.94|985.59|983.19|985.84|983.44|985.34|982.94|0
1655926860000|2022-06-22 19:41:00|985.84|983.44|985.59|983.19|986.08|983.68|985.59|983.19|0
1655926870000|2022-06-22 19:41:10|986.08|983.68|986.33|983.93|986.58|984.18|986.08|983.68|0
1655926880000|2022-06-22 19:41:20|986.21|983.81|986.33|983.93|986.33|983.93|985.97|983.57|0
1655926890000|2022-06-22 19:41:30|986.58|984.18|987.57|985.17|987.57|985.17|986.58|984.18|0
1655926900000|2022-06-22 19:41:40|986.83|984.43|986.83|984.43|987.08|984.68|986.83|984.43|0
1655926910000|2022-06-22 19:41:50|986.21|983.81|985.84|983.44|986.46|984.06|985.59|983.19|0
1655926920000|2022-06-22 19:42:00|985.09|982.69|986.08|983.68|986.08|983.68|985.09|982.69|0
1655926930000|2022-06-22 19:42:10|985.84|983.44|986.33|983.93|986.96|984.56|985.84|983.44|0
1655926940000|2022-06-22 19:42:20|986.58|984.18|985.84|983.44|986.58|984.18|985.84|983.44|0
1655926950000|2022-06-22 19:42:30|986.58|984.18|985.34|982.94|986.58|984.18|985.34|982.94|0
1655926960000|2022-06-22 19:42:40|984.6|982.2|984.1|981.7|984.6|982.2|984.1|981.7|0
1655926970000|2022-06-22 19:42:50|983.98|981.58|984.1|981.7|984.35|981.95|983.98|981.58|0
1655926980000|2022-06-22 19:43:00|984.6|982.2|984.35|981.95|984.6|982.2|984.35|981.95|0
1655926990000|2022-06-22 19:43:10|984.1|981.7|984.35|981.95|984.6|982.2|984.1|981.7|0
1655927000000|2022-06-22 19:43:20|984.1|981.7|982.86|980.46|984.1|981.7|982.86|980.46|0
1655927010000|2022-06-22 19:43:30|982.36|979.96|981.86|979.46|982.36|979.96|981.86|979.46|0
1655927020000|2022-06-22 19:43:40|982.11|979.71|980.62|978.22|982.11|979.71|980.62|978.22|0
1655927030000|2022-06-22 19:43:50|981.37|978.97|980.62|978.22|981.37|978.97|980.62|978.22|0
1655927040000|2022-06-22 19:44:00|980.38|977.98|980.38|977.98|980.62|978.22|980.38|977.98|0
1655927050000|2022-06-22 19:44:10|980.13|977.73|981.62|979.22|981.86|979.46|980.13|977.73|0
1655927060000|2022-06-22 19:44:20|981.12|978.72|980.87|978.47|981.12|978.72|980.62|978.22|0
1655927070000|2022-06-22 19:44:30|981.12|978.72|980.62|978.22|981.12|978.72|980.62|978.22|0
1655927080000|2022-06-22 19:44:40|980.87|978.47|980.62|978.22|980.87|978.47|980.38|977.98|0
1655927090000|2022-06-22 19:44:50|981.37|978.97|981.86|979.46|981.86|979.46|981.37|978.97|0
1655927100000|2022-06-22 19:45:00|982.61|980.21|982.86|980.46|982.86|980.46|982.11|979.71|0
1655927110000|2022-06-22 19:45:10|983.11|980.71|983.85|981.45|984.1|981.7|983.11|980.71|0
1655927120000|2022-06-22 19:45:20|983.11|980.71|983.11|980.71|983.11|980.71|982.86|980.46|0
1655927130000|2022-06-22 19:45:30|982.86|980.46|983.6|981.2|983.6|981.2|982.86|980.46|0
1655927140000|2022-06-22 19:45:40|984.1|981.7|984.35|981.95|984.35|981.95|983.6|981.2|0
1655927150000|2022-06-22 19:45:50|984.1|981.7|984.84|982.44|984.84|982.44|983.85|981.45|0
1655927160000|2022-06-22 19:46:00|984.35|981.95|984.6|982.2|985.09|982.69|984.35|981.95|0
1655927170000|2022-06-22 19:46:10|985.34|982.94|986.08|983.68|986.08|983.68|985.09|982.69|0
1655927180000|2022-06-22 19:46:20|986.33|983.93|985.84|983.44|986.33|983.93|985.84|983.44|0
1655927190000|2022-06-22 19:46:30|985.34|982.94|986.08|983.68|986.33|983.93|985.34|982.94|0
1655927200000|2022-06-22 19:46:40|985.59|983.19|985.09|982.69|985.59|983.19|984.6|982.2|0
1655927210000|2022-06-22 19:46:50|985.34|982.94|986.83|984.43|986.83|984.43|985.34|982.94|0
1655927220000|2022-06-22 19:47:00|987.82|985.42|988.57|986.17|988.57|986.17|987.57|985.17|0
1655927230000|2022-06-22 19:47:10|988.82|986.42|988.32|985.92|988.82|986.42|988.32|985.92|0
1655927240000|2022-06-22 19:47:20|987.57|985.17|987.33|984.93|988.07|985.67|987.33|984.93|0
1655927250000|2022-06-22 19:47:30|987.08|984.68|987.57|985.17|988.07|985.67|986.83|984.43|0
1655927260000|2022-06-22 19:47:40|988.07|985.67|988.32|985.92|988.32|985.92|988.07|985.67|0
1655927270000|2022-06-22 19:47:50|988.07|985.67|989.06|986.66|989.06|986.66|988.07|985.67|0
1655927280000|2022-06-22 19:48:00|989.56|987.16|988.57|986.17|989.56|987.16|988.32|985.92|0
1655927290000|2022-06-22 19:48:10|988.82|986.42|989.06|986.66|989.06|986.66|988.82|986.42|0
1655927300000|2022-06-22 19:48:20|989.31|986.91|987.57|985.17|989.31|986.91|987.57|985.17|0
1655927310000|2022-06-22 19:48:30|987.08|984.68|987.57|985.17|987.7|985.3|987.08|984.68|0
1655927320000|2022-06-22 19:48:40|987.33|984.93|989.06|986.66|989.06|986.66|987.33|984.93|0
1655927330000|2022-06-22 19:48:50|988.82|986.42|989.31|986.91|989.31|986.91|988.82|986.42|0
1655927340000|2022-06-22 19:49:00|989.56|987.16|989.81|987.41|990.31|987.91|989.56|987.16|0
1655927350000|2022-06-22 19:49:10|989.31|986.91|990.06|987.66|990.06|987.66|989.31|986.91|0
1655927360000|2022-06-22 19:49:20|990.31|987.91|989.56|987.16|990.31|987.91|989.56|987.16|0
1655927370000|2022-06-22 19:49:30|989.06|986.66|987.4|985|989.06|986.66|987.4|985|0
1655927380000|2022-06-22 19:49:40|987.9|985.5|987.4|985|987.9|985.5|987.4|985|0
1655927390000|2022-06-22 19:49:50|987.28|984.88|987.15|984.75|987.4|985|986.66|984.26|0
1655927400000|2022-06-22 19:50:00|988.14|985.74|986.41|984.01|988.14|985.74|986.41|984.01|0
1655927410000|2022-06-22 19:50:10|985.41|983.01|985.17|982.77|985.41|983.01|984.17|981.77|0
1655927420000|2022-06-22 19:50:20|985.91|983.51|986.54|984.14|986.9|984.5|985.91|983.51|0
1655927430000|2022-06-22 19:50:30|985.17|982.77|985.54|983.14|985.54|983.14|984.92|982.52|0
1655927440000|2022-06-22 19:50:40|985.17|982.77|984.42|982.02|985.17|982.77|984.42|982.02|0
1655927450000|2022-06-22 19:50:50|985.79|983.39|986.16|983.76|986.16|983.76|985.79|983.39|0
1655927460000|2022-06-22 19:51:00|986.66|984.26|987.15|984.75|987.4|985|986.66|984.26|0
1655927470000|2022-06-22 19:51:10|987.4|985|987.15|984.75|987.9|985.5|987.15|984.75|0
1655927480000|2022-06-22 19:51:20|987.65|985.25|986.9|984.5|987.65|985.25|986.9|984.5|0
1655927490000|2022-06-22 19:51:30|986.66|984.26|986.66|984.26|986.66|984.26|986.16|983.76|0
1655927500000|2022-06-22 19:51:40|986.41|984.01|986.66|984.26|986.66|984.26|986.41|984.01|0
1655927510000|2022-06-22 19:51:50|987.15|984.75|986.41|984.01|987.15|984.75|986.41|984.01|0
1655927520000|2022-06-22 19:52:00|986.66|984.26|987.15|984.75|987.15|984.75|986.16|983.76|0
1655927530000|2022-06-22 19:52:10|987.65|985.25|988.14|985.74|988.14|985.74|987.28|984.88|0
1655927540000|2022-06-22 19:52:20|988.64|986.24|986.16|983.76|988.64|986.24|985.91|983.51|0
1655927550000|2022-06-22 19:52:30|985.91|983.51|984.92|982.52|985.91|983.51|984.92|982.52|0
1655927560000|2022-06-22 19:52:40|984.17|981.77|981.44|979.04|984.17|981.77|981.44|979.04|0
1655927570000|2022-06-22 19:52:50|981.2|978.8|981.94|979.54|981.94|979.54|981.2|978.8|0
1655927580000|2022-06-22 19:53:00|981.44|979.04|980.45|978.05|981.44|979.04|980.2|977.8|0
1655927590000|2022-06-22 19:53:10|980.2|977.8|979.96|977.56|980.33|977.93|979.96|977.56|0
1655927600000|2022-06-22 19:53:20|980.2|977.8|980.2|977.8|980.2|977.8|980.2|977.8|0
1655927610000|2022-06-22 19:53:30|979.71|977.31|980.2|977.8|980.2|977.8|979.71|977.31|0
1655927620000|2022-06-22 19:53:40|981.44|979.04|981.44|979.04|981.44|979.04|980.95|978.55|0
1655927630000|2022-06-22 19:53:50|980.95|978.55|979.21|976.81|980.95|978.55|979.21|976.81|0
1655927640000|2022-06-22 19:54:00|978.72|976.32|977.72|975.32|978.72|976.32|977.72|975.32|0
1655927650000|2022-06-22 19:54:10|977.97|975.57|977.23|974.83|977.97|975.57|977.23|974.83|0
1655927660000|2022-06-22 19:54:20|976.73|974.33|975.74|973.34|976.73|974.33|975.74|973.34|0
1655927670000|2022-06-22 19:54:30|976.48|974.08|975.74|973.34|976.48|974.08|975.74|973.34|0
1655927680000|2022-06-22 19:54:40|977.23|974.83|977.23|974.83|977.23|974.83|976.86|974.46|0
1655927690000|2022-06-22 19:54:50|976.98|974.58|976.98|974.58|977.23|974.83|976.98|974.58|0
1655927700000|2022-06-22 19:55:00|976.73|974.33|976.98|974.58|976.98|974.58|976.73|974.33|0
1655927710000|2022-06-22 19:55:10|977.23|974.83|976.73|974.33|977.48|975.08|976.73|974.33|0
1655927720000|2022-06-22 19:55:20|977.23|974.83|976.73|974.33|977.23|974.83|976.24|973.84|0
1655927730000|2022-06-22 19:55:30|977.23|974.83|977.72|975.32|977.97|975.57|977.23|974.83|0
1655927740000|2022-06-22 19:55:40|977.48|975.08|976.24|973.84|977.48|975.08|976.24|973.84|0
1655927750000|2022-06-22 19:55:50|975.74|973.34|976.73|974.33|976.73|974.33|975.74|973.34|0
1655927760000|2022-06-22 19:56:00|977.23|974.83|978.22|975.82|978.22|975.82|977.23|974.83|0
1655927770000|2022-06-22 19:56:10|977.72|975.32|978.72|976.32|978.96|976.56|977.72|975.32|0
1655927780000|2022-06-22 19:56:20|978.96|976.56|979.71|977.31|979.71|977.31|978.96|976.56|0
1655927790000|2022-06-22 19:56:30|979.46|977.06|980.2|977.8|980.2|977.8|979.46|977.06|0
1655927800000|2022-06-22 19:56:40|980.7|978.3|981.2|978.8|981.2|978.8|980.7|978.3|0
1655927810000|2022-06-22 19:56:50|979.71|977.31|980.2|977.8|980.2|977.8|979.46|977.06|0
1655927820000|2022-06-22 19:57:00|979.21|976.81|979.96|977.56|979.96|977.56|979.21|976.81|0
1655927830000|2022-06-22 19:57:10|980.2|977.8|981.2|978.8|981.2|978.8|980.2|977.8|0
1655927840000|2022-06-22 19:57:20|980.45|978.05|980.95|978.55|980.95|978.55|980.45|978.05|0
1655927850000|2022-06-22 19:57:30|980.7|978.3|980.7|978.3|980.7|978.3|980.2|977.8|0
1655927860000|2022-06-22 19:57:40|980.45|978.05|980.7|978.3|980.7|978.3|980.45|978.05|0
1655927870000|2022-06-22 19:57:50|980.2|977.8|980.7|978.3|980.7|978.3|980.2|977.8|0
1655927880000|2022-06-22 19:58:00|980.45|978.05|980.95|978.55|980.95|978.55|980.45|978.05|0
1655927890000|2022-06-22 19:58:10|981.2|978.8|981.94|979.54|981.94|979.54|981.2|978.8|0
1655927900000|2022-06-22 19:58:20|982.19|979.79|983.18|980.78|983.18|980.78|982.19|979.79|0
1655927910000|2022-06-22 19:58:30|983.31|980.91|983.68|981.28|983.68|981.28|983.31|980.91|0
1655927920000|2022-06-22 19:58:40|983.93|981.53|984.17|981.77|984.17|981.77|983.68|981.28|0
1655927930000|2022-06-22 19:58:50|984.42|982.02|984.42|982.02|984.67|982.27|984.42|982.02|0
1655927940000|2022-06-22 19:59:00|984.17|981.77|984.42|982.02|984.42|982.02|984.17|981.77|0
1655927950000|2022-06-22 19:59:10|984.92|982.52|984.42|982.02|984.92|982.52|984.17|981.77|0
1655927960000|2022-06-22 19:59:20|984.67|982.27|985.41|983.01|985.41|983.01|984.42|982.02|0
1655927970000|2022-06-22 19:59:30|985.91|983.51|985.91|983.51|985.91|983.51|985.66|983.26|0
1655927980000|2022-06-22 19:59:40|986.41|984.01|987.4|985|987.4|985|986.41|984.01|0
1655927990000|2022-06-22 19:59:50|987.65|985.25|991.62|989.22|991.62|989.22|987.65|985.25|0
1655928000000|2022-06-22 20:00:00|989.63|987.23|988.64|986.24|989.63|987.23|988.64|986.24|0
1655928010000|2022-06-22 20:00:10|987.65|985.25|988.89|986.49|988.89|986.49|987.65|985.25|0
1655928020000|2022-06-22 20:00:20|989.14|986.74|990.63|988.23|990.63|988.23|989.14|986.74|0
1655928030000|2022-06-22 20:00:30|991.12|988.72|989.63|987.23|991.37|988.97|989.63|987.23|0
1655928040000|2022-06-22 20:00:40|988.89|986.49|987.65|985.25|988.89|986.49|987.65|985.25|0
1655928050000|2022-06-22 20:00:50|987.9|985.5|987.4|985|987.9|985.5|987.4|985|0
1655928060000|2022-06-22 20:01:00|987.65|985.25|987.65|985.25|987.65|985.25|987.65|985.25|0
1655928070000|2022-06-22 20:01:10|988.14|985.74|988.39|985.99|988.89|986.49|988.14|985.74|0
1655928080000|2022-06-22 20:01:20|987.4|985|986.9|984.5|987.4|985|986.9|984.5|0
1655928090000|2022-06-22 20:01:30|987.65|985.25|988.14|985.74|988.14|985.74|987.65|985.25|0
1655928100000|2022-06-22 20:01:40|988.39|985.99|989.14|986.74|989.14|986.74|988.39|985.99|0
1655928110000|2022-06-22 20:01:50|989.63|987.23|989.14|986.74|989.63|987.23|988.64|986.24|0
1655928120000|2022-06-22 20:02:00|989.63|987.23|988.64|986.24|989.63|987.23|988.64|986.24|0
1655928130000|2022-06-22 20:02:10|989.14|986.74|989.38|986.98|989.38|986.98|989.14|986.74|0
1655928140000|2022-06-22 20:02:20|989.14|986.74|988.89|986.49|989.14|986.74|988.89|986.49|0
1655928150000|2022-06-22 20:02:30|989.14|986.74|989.14|986.74|989.14|986.74|989.14|986.74|0
1655928160000|2022-06-22 20:02:40|989.38|986.98|988.89|986.49|989.38|986.98|988.89|986.49|0
1655928170000|2022-06-22 20:02:50|988.64|986.24|989.14|986.74|989.14|986.74|988.64|986.24|0
1655928180000|2022-06-22 20:03:00|988.89|986.49|988.64|986.24|988.89|986.49|988.64|986.24|0
1655928190000|2022-06-22 20:03:10|988.39|985.99|987.65|985.25|988.39|985.99|987.65|985.25|0
1655928200000|2022-06-22 20:03:20|986.65|984.25|986.9|984.5|986.9|984.5|986.65|984.25|0
1655928210000|2022-06-22 20:03:30|987.15|984.75|988.14|985.74|988.14|985.74|987.15|984.75|0
1655928220000|2022-06-22 20:03:40|988.64|986.24|988.14|985.74|988.64|986.24|988.14|985.74|0
1655928230000|2022-06-22 20:03:50|988.52|986.12|987.4|985|988.52|986.12|987.4|985|0
1655928240000|2022-06-22 20:04:00|987.15|984.75|986.65|984.25|987.15|984.75|986.65|984.25|0
1655928250000|2022-06-22 20:04:10|986.41|984.01|986.41|984.01|986.65|984.25|986.41|984.01|0
1655928260000|2022-06-22 20:04:20|985.66|983.26|985.41|983.01|985.79|983.39|985.41|983.01|0
1655928270000|2022-06-22 20:04:30|985.66|983.26|985.66|983.26|985.66|983.26|985.54|983.14|0
1655928280000|2022-06-22 20:04:40|986.16|983.76|986.9|984.5|986.9|984.5|986.16|983.76|0
1655928290000|2022-06-22 20:04:50|987.4|985|986.9|984.5|987.4|985|986.9|984.5|0
1655928300000|2022-06-22 20:05:00|987.15|984.75|986.9|984.5|987.4|985|986.9|984.5|0
1655928310000|2022-06-22 20:05:10|986.65|984.25|986.16|983.76|986.65|984.25|986.16|983.76|0
1655928320000|2022-06-22 20:05:20|985.91|983.51|985.66|983.26|985.91|983.51|985.66|983.26|0
1655928340000|2022-06-22 20:05:40|985.91|983.51|985.91|983.51|985.91|983.51|985.66|983.26|0
1655928350000|2022-06-22 20:05:50|986.16|983.76|985.54|983.14|986.16|983.76|985.41|983.01|0
1655928360000|2022-06-22 20:06:00|985.41|983.01|985.91|983.51|986.16|983.76|985.41|983.01|0
1655928370000|2022-06-22 20:06:10|986.16|983.76|986.65|984.25|986.65|984.25|986.16|983.76|0
1655928380000|2022-06-22 20:06:20|986.9|984.5|987.4|985|987.4|985|986.9|984.5|0
1655928390000|2022-06-22 20:06:30|987.65|985.25|987.4|985|987.65|985.25|987.4|985|0
1655928400000|2022-06-22 20:06:40|987.15|984.75|986.65|984.25|987.15|984.75|986.65|984.25|0
1655928410000|2022-06-22 20:06:50|986.41|984.01|986.16|983.76|986.41|984.01|986.16|983.76|0
1655928420000|2022-06-22 20:07:00|986.41|984.01|986.16|983.76|986.41|984.01|986.16|983.76|0
1655928430000|2022-06-22 20:07:10|985.91|983.51|985.91|983.51|985.91|983.51|985.91|983.51|0
1655928440000|2022-06-22 20:07:20|986.16|983.76|987.15|984.75|987.15|984.75|986.16|983.76|0
1655928450000|2022-06-22 20:07:30|987.4|985|987.4|985|987.4|985|986.9|984.5|0
1655928460000|2022-06-22 20:07:40|986.9|984.5|987.15|984.75|987.15|984.75|986.9|984.5|0
1655928470000|2022-06-22 20:07:50|987.4|985|987.4|985|987.4|985|987.15|984.75|0
1655928480000|2022-06-22 20:08:00|987.65|985.25|987.4|985|987.65|985.25|987.4|985|0
1655928490000|2022-06-22 20:08:10|987.65|985.25|987.15|984.75|987.65|985.25|987.15|984.75|0
1655928500000|2022-06-22 20:08:20|987.4|985|987.65|985.25|987.65|985.25|987.15|984.75|0
1655928510000|2022-06-22 20:08:30|987.9|985.5|987.15|984.75|987.9|985.5|987.15|984.75|0
1655928520000|2022-06-22 20:08:40|987.4|985|986.41|984.01|987.4|985|986.41|984.01|0
1655928530000|2022-06-22 20:08:50|986.9|984.5|986.9|984.5|986.9|984.5|986.65|984.25|0
1655928540000|2022-06-22 20:09:00|986.65|984.25|986.41|984.01|986.65|984.25|986.41|984.01|0
1655928550000|2022-06-22 20:09:10|986.9|984.5|986.9|984.5|986.9|984.5|986.65|984.25|0
1655928560000|2022-06-22 20:09:20|987.03|984.63|986.9|984.5|987.15|984.75|986.9|984.5|0
1655928570000|2022-06-22 20:09:30|986.78|984.38|986.41|984.01|986.78|984.38|986.41|984.01|0
1655928590000|2022-06-22 20:09:50|986.16|983.76|986.65|984.25|986.65|984.25|986.16|983.76|0
1655928600000|2022-06-22 20:10:00|986.9|984.5|986.41|984.01|986.9|984.5|986.41|984.01|0
1655928610000|2022-06-22 20:10:10|986.16|983.76|986.41|984.01|986.41|984.01|986.16|983.76|0
1655928620000|2022-06-22 20:10:20|986.16|983.76|985.17|982.77|986.16|983.76|985.17|982.77|0
1655928630000|2022-06-22 20:10:30|984.92|982.52|984.92|982.52|984.92|982.52|984.92|982.52|0
1655928640000|2022-06-22 20:10:40|985.17|982.77|985.41|983.01|985.41|983.01|984.67|982.27|0
1655928650000|2022-06-22 20:10:50|985.17|982.77|985.17|982.77|985.17|982.77|985.17|982.77|0
1655928660000|2022-06-22 20:11:00|985.29|982.89|984.92|982.52|985.29|982.89|984.67|982.27|0
1655928670000|2022-06-22 20:11:10|984.8|982.4|984.67|982.27|984.8|982.4|984.67|982.27|0
1655928680000|2022-06-22 20:11:20|984.42|982.02|984.42|982.02|984.67|982.27|984.42|982.02|0
1655928690000|2022-06-22 20:11:30|984.67|982.27|984.67|982.27|984.67|982.27|984.67|982.27|0
1655928710000|2022-06-22 20:11:50|985.17|982.77|984.92|982.52|985.17|982.77|984.92|982.52|0
1655928720000|2022-06-22 20:12:00|985.17|982.77|985.05|982.65|985.17|982.77|984.92|982.52|0
1655928730000|2022-06-22 20:12:10|985.17|982.77|984.92|982.52|985.17|982.77|984.92|982.52|0
1655928740000|2022-06-22 20:12:20|984.67|982.27|984.67|982.27|984.92|982.52|984.67|982.27|0
1655928750000|2022-06-22 20:12:30|984.92|982.52|984.67|982.27|984.92|982.52|984.67|982.27|0
1655928760000|2022-06-22 20:12:40|984.92|982.52|984.92|982.52|984.92|982.52|984.8|982.4|0
1655928770000|2022-06-22 20:12:50|985.17|982.77|984.92|982.52|985.17|982.77|984.92|982.52|0
1655928780000|2022-06-22 20:13:00|984.67|982.27|984.42|982.02|984.67|982.27|984.42|982.02|0
1655928790000|2022-06-22 20:13:10|984.67|982.27|984.67|982.27|984.67|982.27|984.42|982.02|0
1655928800000|2022-06-22 20:13:20|984.55|982.15|984.67|982.27|984.67|982.27|984.55|982.15|0
1655928820000|2022-06-22 20:13:40|985.17|982.77|985.66|983.26|985.66|983.26|985.17|982.77|0
1655928830000|2022-06-22 20:13:50|985.91|983.51|985.91|983.51|985.91|983.51|985.91|983.51|0
1655928840000|2022-06-22 20:14:00|986.16|983.76|986.16|983.76|986.16|983.76|986.16|983.76|0
1655928850000|2022-06-22 20:14:10|985.41|983.01|985.41|983.01|985.41|983.01|985.41|983.01|0
1655928860000|2022-06-22 20:14:20|985.66|983.26|984.92|982.52|985.66|983.26|984.92|982.52|0
1655928870000|2022-06-22 20:14:30|985.17|982.77|984.92|982.52|985.17|982.77|984.92|982.52|0
1655928880000|2022-06-22 20:14:40|985.41|983.01|985.41|983.01|985.66|983.26|985.41|983.01|0
1655928890000|2022-06-22 20:14:50|985.66|983.26|985.91|983.51|985.91|983.51|985.66|983.26|0
1655928910000|2022-06-22 20:15:10|986.36|983.56|986.61|983.81|986.61|983.81|986.36|983.56|0
1655928920000|2022-06-22 20:15:20|986.36|983.56|986.24|983.44|986.36|983.56|986.24|983.44|0
1655928930000|2022-06-22 20:15:30|986.36|983.56|986.61|983.81|986.61|983.81|986.36|983.56|0
1655928940000|2022-06-22 20:15:40|986.36|983.56|986.61|983.81|986.61|983.81|986.36|983.56|0
1655928950000|2022-06-22 20:15:50|986.74|983.94|987.1|984.3|987.1|984.3|986.74|983.94|0
1655928960000|2022-06-22 20:16:00|986.85|984.05|986.85|984.05|986.85|984.05|986.49|983.69|0
1655928970000|2022-06-22 20:16:10|986.61|983.81|986.85|984.05|986.85|984.05|986.61|983.81|0
1655928980000|2022-06-22 20:16:20|986.61|983.81|986.85|984.05|986.85|984.05|986.61|983.81|0
1655928990000|2022-06-22 20:16:30|987.1|984.3|986.85|984.05|987.1|984.3|986.85|984.05|0
1655929000000|2022-06-22 20:16:40|986.98|984.18|987.35|984.55|987.6|984.8|986.98|984.18|0
1655929010000|2022-06-22 20:16:50|987.48|984.68|987.6|984.8|987.6|984.8|987.35|984.55|0
1655929020000|2022-06-22 20:17:00|987.85|985.05|987.85|985.05|987.85|985.05|987.85|985.05|0
1655929030000|2022-06-22 20:17:10|987.6|984.8|987.6|984.8|987.6|984.8|987.6|984.8|0
1655929040000|2022-06-22 20:17:20|987.85|985.05|987.85|985.05|987.85|985.05|987.85|985.05|0
1655929050000|2022-06-22 20:17:30|987.6|984.8|987.6|984.8|987.6|984.8|987.6|984.8|0
1655929060000|2022-06-22 20:17:40|987.35|984.55|987.48|984.68|987.48|984.68|987.35|984.55|0
1655929070000|2022-06-22 20:17:50|987.1|984.3|987.35|984.55|987.35|984.55|987.1|984.3|0
1655929080000|2022-06-22 20:18:00|987.48|984.68|987.6|984.8|987.6|984.8|987.48|984.68|0
1655929090000|2022-06-22 20:18:10|987.23|984.43|987.23|984.43|987.23|984.43|987.1|984.3|0
1655929100000|2022-06-22 20:18:20|987.6|984.8|987.6|984.8|987.6|984.8|987.6|984.8|0
1655929120000|2022-06-22 20:18:40|987.85|985.05|987.85|985.05|987.85|985.05|987.85|985.05|0
1655929140000|2022-06-22 20:19:00|987.73|984.93|987.73|984.93|987.73|984.93|987.73|984.93|0
1655929150000|2022-06-22 20:19:10|987.6|984.8|987.85|985.05|987.85|985.05|987.6|984.8|0
1655929160000|2022-06-22 20:19:20|987.35|984.55|987.6|984.8|987.6|984.8|987.35|984.55|0
1655929180000|2022-06-22 20:19:40|987.35|984.55|987.6|984.8|987.6|984.8|987.35|984.55|0
1655929190000|2022-06-22 20:19:50|987.48|984.68|987.48|984.68|987.48|984.68|987.35|984.55|0
1655929200000|2022-06-22 20:20:00|987.35|984.55|987.23|984.43|987.48|984.68|987.23|984.43|0
1655929210000|2022-06-22 20:20:10|987.35|984.55|987.35|984.55|987.35|984.55|987.1|984.3|0
1655929220000|2022-06-22 20:20:20|987.6|984.8|987.6|984.8|987.6|984.8|987.35|984.55|0
1655929230000|2022-06-22 20:20:30|987.35|984.55|987.23|984.43|987.35|984.55|987.1|984.3|0
1655929240000|2022-06-22 20:20:40|987.35|984.55|987.35|984.55|987.35|984.55|987.35|984.55|0
1655929250000|2022-06-22 20:20:50|986.98|984.18|987.1|984.3|987.1|984.3|986.98|984.18|0
1655929260000|2022-06-22 20:21:00|986.98|984.18|986.61|983.81|986.98|984.18|986.61|983.81|0
1655929270000|2022-06-22 20:21:10|986.85|984.05|986.85|984.05|987.1|984.3|986.85|984.05|0
1655929280000|2022-06-22 20:21:20|986.98|984.18|987.6|984.8|987.6|984.8|986.98|984.18|0
1655929290000|2022-06-22 20:21:30|987.35|984.55|987.35|984.55|987.35|984.55|987.35|984.55|0
1655929300000|2022-06-22 20:21:40|987.23|984.43|987.23|984.43|987.23|984.43|987.23|984.43|0
1655929310000|2022-06-22 20:21:50|987.1|984.3|987.35|984.55|987.35|984.55|987.1|984.3|0
1655929320000|2022-06-22 20:22:00|987.23|984.43|987.35|984.55|987.35|984.55|987.23|984.43|0
1655929330000|2022-06-22 20:22:10|987.23|984.43|987.48|984.68|987.48|984.68|987.23|984.43|0
1655929340000|2022-06-22 20:22:20|987.6|984.8|987.35|984.55|987.6|984.8|987.35|984.55|0
1655929350000|2022-06-22 20:22:30|987.1|984.3|987.35|984.55|987.35|984.55|987.1|984.3|0
1655929360000|2022-06-22 20:22:40|987.1|984.3|986.85|984.05|987.1|984.3|986.85|984.05|0
1655929370000|2022-06-22 20:22:50|986.61|983.81|987.1|984.3|987.1|984.3|986.61|983.81|0
1655929380000|2022-06-22 20:23:00|987.35|984.55|987.1|984.3|987.35|984.55|987.1|984.3|0
1655929390000|2022-06-22 20:23:10|986.85|984.05|986.61|983.81|986.85|984.05|986.61|983.81|0
1655929400000|2022-06-22 20:23:20|986.36|983.56|986.85|984.05|986.85|984.05|986.36|983.56|0
1655929410000|2022-06-22 20:23:30|986.36|983.56|985.86|983.06|986.36|983.56|985.86|983.06|0
1655929420000|2022-06-22 20:23:40|986.11|983.31|985.86|983.06|986.11|983.31|985.86|983.06|0
1655929440000|2022-06-22 20:24:00|985.74|982.94|985.61|982.81|985.86|983.06|985.61|982.81|0
1655929450000|2022-06-22 20:24:10|985.74|982.94|985.86|983.06|985.86|983.06|985.61|982.81|0
1655929460000|2022-06-22 20:24:20|985.61|982.81|985.61|982.81|985.61|982.81|985.61|982.81|0
1655929470000|2022-06-22 20:24:30|985.37|982.57|985.37|982.57|985.37|982.57|985.37|982.57|0
1655929480000|2022-06-22 20:24:40|985.12|982.32|985.12|982.32|985.12|982.32|985.12|982.32|0
1655929490000|2022-06-22 20:24:50|985.25|982.45|984.87|982.07|985.25|982.45|984.87|982.07|0
1655929500000|2022-06-22 20:25:00|985.37|982.57|985.61|982.81|985.61|982.81|985.37|982.57|0
1655929510000|2022-06-22 20:25:10|985.86|983.06|985.37|982.57|985.86|983.06|985.37|982.57|0
1655929520000|2022-06-22 20:25:20|985.49|982.69|985.61|982.81|985.86|983.06|985.49|982.69|0
1655929530000|2022-06-22 20:25:30|985.49|982.69|985.12|982.32|985.49|982.69|985.12|982.32|0
1655929540000|2022-06-22 20:25:40|985|982.2|985.12|982.32|985.12|982.32|985|982.2|0
1655929550000|2022-06-22 20:25:50|984.87|982.07|984.87|982.07|985|982.2|984.87|982.07|0
1655929560000|2022-06-22 20:26:00|985.12|982.32|985.12|982.32|985.12|982.32|985.12|982.32|0
1655929570000|2022-06-22 20:26:10|984.87|982.07|985.12|982.32|985.12|982.32|984.87|982.07|0
1655929580000|2022-06-22 20:26:20|985.37|982.57|985.12|982.32|985.37|982.57|985.12|982.32|0
1655929590000|2022-06-22 20:26:30|985.37|982.57|985.37|982.57|985.37|982.57|985.37|982.57|0
1655929600000|2022-06-22 20:26:40|985.61|982.81|985.61|982.81|985.61|982.81|985.61|982.81|0
1655929610000|2022-06-22 20:26:50|985.12|982.32|984.87|982.07|985.12|982.32|984.87|982.07|0
1655929620000|2022-06-22 20:27:00|985.12|982.32|985|982.2|985.12|982.32|985|982.2|0
1655929630000|2022-06-22 20:27:10|984.87|982.07|984.87|982.07|985.12|982.32|984.87|982.07|0
1655929640000|2022-06-22 20:27:20|985.61|982.81|985.86|983.06|985.86|983.06|985.61|982.81|0
1655929650000|2022-06-22 20:27:30|986.36|983.56|986.24|983.44|986.61|983.81|986.24|983.44|0
1655929660000|2022-06-22 20:27:40|986.11|983.31|985.86|983.06|986.11|983.31|985.86|983.06|0
1655929670000|2022-06-22 20:27:50|986.24|983.44|986.49|983.69|986.61|983.81|986.24|983.44|0
1655929680000|2022-06-22 20:28:00|986.61|983.81|986.85|984.05|986.85|984.05|986.61|983.81|0
1655929690000|2022-06-22 20:28:10|986.98|984.18|986.85|984.05|986.98|984.18|986.85|984.05|0
1655929700000|2022-06-22 20:28:20|986.61|983.81|986.85|984.05|986.85|984.05|986.61|983.81|0
1655929710000|2022-06-22 20:28:30|987.1|984.3|987.23|984.43|987.23|984.43|987.1|984.3|0
1655929720000|2022-06-22 20:28:40|987.1|984.3|987.35|984.55|987.35|984.55|987.1|984.3|0
1655929730000|2022-06-22 20:28:50|987.23|984.43|986.61|983.81|987.23|984.43|986.61|983.81|0
1655929740000|2022-06-22 20:29:00|986.98|984.18|987.1|984.3|987.1|984.3|986.85|984.05|0
1655929750000|2022-06-22 20:29:10|987.23|984.43|987.6|984.8|987.6|984.8|987.23|984.43|0
1655929770000|2022-06-22 20:29:30|987.85|985.05|988.09|985.29|988.09|985.29|987.85|985.05|0
1655929780000|2022-06-22 20:29:40|989.09|986.29|988.97|986.17|989.09|986.29|988.97|986.17|0
1655929790000|2022-06-22 20:29:50|988.84|986.04|989.83|987.03|989.83|987.03|988.84|986.04|0
1655929800000|2022-06-22 20:30:00|989.34|986.54|989.46|986.66|989.58|986.78|989.34|986.54|0
1655929810000|2022-06-22 20:30:10|989.58|986.78|989.34|986.54|989.58|986.78|989.34|986.54|0
1655929820000|2022-06-22 20:30:20|989.58|986.78|990.08|987.28|990.08|987.28|989.58|986.78|0
1655929830000|2022-06-22 20:30:30|989.96|987.16|990.33|987.53|990.33|987.53|989.58|986.78|0
1655929840000|2022-06-22 20:30:40|990.58|987.78|990.58|987.78|990.71|987.91|990.58|987.78|0
1655929850000|2022-06-22 20:30:50|990.82|988.02|991.07|988.27|991.07|988.27|990.82|988.02|0
1655929860000|2022-06-22 20:31:00|991.32|988.52|991.07|988.27|991.32|988.52|990.58|987.78|0
1655929870000|2022-06-22 20:31:10|991.32|988.52|991.32|988.52|991.32|988.52|991.07|988.27|0
1655929880000|2022-06-22 20:31:20|991.2|988.4|991.32|988.52|991.32|988.52|991.2|988.4|0
1655929890000|2022-06-22 20:31:30|991.07|988.27|990.82|988.02|991.07|988.27|990.82|988.02|0
1655929900000|2022-06-22 20:31:40|990.95|988.15|990.82|988.02|990.95|988.15|990.82|988.02|0
1655929910000|2022-06-22 20:31:50|991.07|988.27|991.2|988.4|991.2|988.4|990.82|988.02|0
1655929920000|2022-06-22 20:32:00|991.07|988.27|991.2|988.4|991.32|988.52|991.07|988.27|0
1655929930000|2022-06-22 20:32:10|991.32|988.52|990.82|988.02|991.32|988.52|990.82|988.02|0
1655929940000|2022-06-22 20:32:20|990.95|988.15|990.95|988.15|990.95|988.15|990.82|988.02|0
1655929950000|2022-06-22 20:32:30|991.07|988.27|991.07|988.27|991.07|988.27|991.07|988.27|0
1655929960000|2022-06-22 20:32:40|991.32|988.52|991.32|988.52|991.32|988.52|991.32|988.52|0
1655929980000|2022-06-22 20:33:00|991.07|988.27|991.32|988.52|991.32|988.52|990.95|988.15|0
1655930000000|2022-06-22 20:33:20|991.82|989.02|991.7|988.9|991.82|989.02|991.7|988.9|0
1655930010000|2022-06-22 20:33:30|991.82|989.02|991.82|989.02|991.82|989.02|991.7|988.9|0
1655930020000|2022-06-22 20:33:40|991.7|988.9|991.57|988.77|991.7|988.9|991.57|988.77|0
1655930030000|2022-06-22 20:33:50|991.82|989.02|991.82|989.02|991.82|989.02|991.82|989.02|0
1655930050000|2022-06-22 20:34:10|991.7|988.9|991.82|989.02|991.82|989.02|991.7|988.9|0
1655930060000|2022-06-22 20:34:20|991.95|989.15|991.82|989.02|991.95|989.15|991.82|989.02|0
1655930070000|2022-06-22 20:34:30|992.31|989.51|992.31|989.51|992.31|989.51|992.31|989.51|0
1655930080000|2022-06-22 20:34:40|992.07|989.27|991.82|989.02|992.07|989.27|991.82|989.02|0
1655930090000|2022-06-22 20:34:50|991.95|989.15|991.7|988.9|991.95|989.15|991.57|988.77|0
1655930100000|2022-06-22 20:35:00|991.57|988.77|991.57|988.77|991.57|988.77|991.57|988.77|0
1655930110000|2022-06-22 20:35:10|991.32|988.52|991.32|988.52|991.32|988.52|991.32|988.52|0
1655930120000|2022-06-22 20:35:20|991.57|988.77|991.57|988.77|991.57|988.77|991.57|988.77|0
1655930140000|2022-06-22 20:35:40|991.82|989.02|992.07|989.27|992.07|989.27|991.82|989.02|0
1655930180000|2022-06-22 20:36:20|991.82|989.02|991.82|989.02|991.95|989.15|991.82|989.02|0
1655930190000|2022-06-22 20:36:30|991.57|988.77|992.07|989.27|992.07|989.27|991.57|988.77|0
1655930200000|2022-06-22 20:36:40|992.19|989.39|992.19|989.39|992.19|989.39|992.19|989.39|0
1655930210000|2022-06-22 20:36:50|992.56|989.76|992.31|989.51|992.56|989.76|992.31|989.51|0
1655930230000|2022-06-22 20:37:10|992.07|989.27|992.07|989.27|992.07|989.27|992.07|989.27|0
1655930240000|2022-06-22 20:37:20|992.31|989.51|992.31|989.51|992.31|989.51|992.31|989.51|0
1655930250000|2022-06-22 20:37:30|992.56|989.76|992.19|989.39|992.56|989.76|992.19|989.39|0
1655930260000|2022-06-22 20:37:40|991.57|988.77|991.32|988.52|991.57|988.77|991.32|988.52|0
1655930270000|2022-06-22 20:37:50|991.07|988.27|990.58|987.78|991.07|988.27|990.08|987.28|0
1655930280000|2022-06-22 20:38:00|990.33|987.53|990.08|987.28|990.33|987.53|990.08|987.28|0
1655930290000|2022-06-22 20:38:10|990.33|987.53|990.58|987.78|990.58|987.78|990.33|987.53|0
1655930300000|2022-06-22 20:38:20|990.46|987.66|990.58|987.78|990.58|987.78|990.46|987.66|0
1655930310000|2022-06-22 20:38:30|990.33|987.53|990.58|987.78|990.58|987.78|990.33|987.53|0
1655930330000|2022-06-22 20:38:50|990.82|988.02|990.58|987.78|990.95|988.15|990.58|987.78|0
1655930350000|2022-06-22 20:39:10|990.33|987.53|990.33|987.53|990.33|987.53|990.33|987.53|0
1655930360000|2022-06-22 20:39:20|990.08|987.28|990.21|987.41|990.33|987.53|990.08|987.28|0
1655930370000|2022-06-22 20:39:30|990.08|987.28|989.96|987.16|990.08|987.28|989.96|987.16|0
1655930380000|2022-06-22 20:39:40|990.08|987.28|990.08|987.28|990.08|987.28|989.83|987.03|0
1655930390000|2022-06-22 20:39:50|990.33|987.53|989.83|987.03|990.33|987.53|989.83|987.03|0
1655930400000|2022-06-22 20:40:00|989.58|986.78|989.58|986.78|989.58|986.78|989.58|986.78|0
1655930420000|2022-06-22 20:40:20|989.83|987.03|990.08|987.28|990.08|987.28|989.83|987.03|0
1655930430000|2022-06-22 20:40:30|989.96|987.16|989.34|986.54|989.96|987.16|989.34|986.54|0
1655930440000|2022-06-22 20:40:40|989.22|986.42|989.09|986.29|989.34|986.54|989.09|986.29|0
1655930450000|2022-06-22 20:40:50|988.84|986.04|989.34|986.54|989.34|986.54|988.84|986.04|0
1655930460000|2022-06-22 20:41:00|989.09|986.29|989.34|986.54|989.34|986.54|989.09|986.29|0
1655930470000|2022-06-22 20:41:10|989.58|986.78|989.09|986.29|989.58|986.78|988.59|985.79|0
1655930480000|2022-06-22 20:41:20|988.97|986.17|988.8|986|989.3|986.5|988.8|986|0
1655930490000|2022-06-22 20:41:30|989.05|986.25|989.3|986.5|989.55|986.75|989.05|986.25|0
1655930500000|2022-06-22 20:41:40|989.05|986.25|988.93|986.13|989.05|986.25|988.8|986|0
1655930510000|2022-06-22 20:41:50|989.05|986.25|988.93|986.13|989.05|986.25|988.93|986.13|0
1655930520000|2022-06-22 20:42:00|988.8|986|989.05|986.25|989.05|986.25|988.8|986|0
1655930530000|2022-06-22 20:42:10|988.55|985.75|989.05|986.25|989.05|986.25|988.55|985.75|0
1655930540000|2022-06-22 20:42:20|988.93|986.13|989.18|986.38|989.18|986.38|988.93|986.13|0
1655930550000|2022-06-22 20:42:30|989.05|986.25|989.05|986.25|989.3|986.5|989.05|986.25|0
1655930560000|2022-06-22 20:42:40|989.18|986.38|989.3|986.5|989.3|986.5|989.18|986.38|0
1655930570000|2022-06-22 20:42:50|989.55|986.75|989.55|986.75|989.55|986.75|989.55|986.75|0
1655930580000|2022-06-22 20:43:00|989.8|987|989.55|986.75|989.8|987|989.55|986.75|0
1655930590000|2022-06-22 20:43:10|989.8|987|989.92|987.12|990.04|987.24|989.8|987|0
1655930600000|2022-06-22 20:43:20|990.04|987.24|990.54|987.74|990.54|987.74|990.04|987.24|0
1655930610000|2022-06-22 20:43:30|990.42|987.62|990.54|987.74|990.54|987.74|990.42|987.62|0
1655930620000|2022-06-22 20:43:40|990.79|987.99|990.92|988.12|990.92|988.12|990.79|987.99|0
1655930630000|2022-06-22 20:43:50|990.79|987.99|991.04|988.24|991.04|988.24|990.79|987.99|0
1655930640000|2022-06-22 20:44:00|990.79|987.99|990.79|987.99|990.79|987.99|990.79|987.99|0
1655930650000|2022-06-22 20:44:10|990.54|987.74|990.29|987.49|990.54|987.74|990.29|987.49|0
1655930660000|2022-06-22 20:44:20|989.92|987.12|990.04|987.24|990.04|987.24|989.92|987.12|0
1655930670000|2022-06-22 20:44:30|990.29|987.49|990.04|987.24|990.29|987.49|990.04|987.24|0
1655930680000|2022-06-22 20:44:40|989.8|987|989.55|986.75|989.8|987|989.55|986.75|0
1655930690000|2022-06-22 20:44:50|989.8|987|989.8|987|990.04|987.24|989.8|987|0
1655930700000|2022-06-22 20:45:00|989.92|987.12|989.92|987.12|990.29|987.49|989.92|987.12|0
1655930710000|2022-06-22 20:45:10|989.8|987|989.92|987.12|989.92|987.12|989.8|987|0
1655930720000|2022-06-22 20:45:20|990.29|987.49|990.29|987.49|990.29|987.49|990.29|987.49|0
1655930730000|2022-06-22 20:45:30|990.54|987.74|990.54|987.74|990.54|987.74|990.54|987.74|0
1655930740000|2022-06-22 20:45:40|990.79|987.99|991.04|988.24|991.04|988.24|990.54|987.74|0
1655930750000|2022-06-22 20:45:50|991.29|988.49|991.04|988.24|991.29|988.49|991.04|988.24|0
1655930760000|2022-06-22 20:46:00|990.92|988.12|990.79|987.99|991.04|988.24|990.79|987.99|0
1655930770000|2022-06-22 20:46:10|990.54|987.74|990.79|987.99|990.79|987.99|990.54|987.74|0
1655930780000|2022-06-22 20:46:20|990.92|988.12|991.04|988.24|991.04|988.24|990.92|988.12|0
1655930810000|2022-06-22 20:46:50|991.29|988.49|991.41|988.61|991.41|988.61|991.29|988.49|0
1655930820000|2022-06-22 20:47:00|991.04|988.24|990.92|988.12|991.04|988.24|990.54|987.74|0
1655930830000|2022-06-22 20:47:10|991.29|988.49|991.04|988.24|991.29|988.49|991.04|988.24|0
1655930840000|2022-06-22 20:47:20|990.92|988.12|990.79|987.99|990.92|988.12|990.79|987.99|0
1655930850000|2022-06-22 20:47:30|990.92|988.12|991.04|988.24|991.04|988.24|990.92|988.12|0
1655930860000|2022-06-22 20:47:40|990.79|987.99|991.29|988.49|991.29|988.49|990.79|987.99|0
1655930870000|2022-06-22 20:47:50|991.04|988.24|991.66|988.86|991.78|988.98|991.04|988.24|0
1655930880000|2022-06-22 20:48:00|991.78|988.98|991.78|988.98|991.78|988.98|991.78|988.98|0
1655930890000|2022-06-22 20:48:10|991.66|988.86|992.53|989.73|992.53|989.73|991.66|988.86|0
1655930900000|2022-06-22 20:48:20|992.03|989.23|991.53|988.73|992.03|989.23|991.29|988.49|0
1655930910000|2022-06-22 20:48:30|991.66|988.86|991.78|988.98|991.78|988.98|991.66|988.86|0
1655930920000|2022-06-22 20:48:40|991.53|988.73|991.78|988.98|991.78|988.98|991.53|988.73|0
1655930930000|2022-06-22 20:48:50|991.53|988.73|991.53|988.73|991.53|988.73|991.53|988.73|0
1655930950000|2022-06-22 20:49:10|991.78|988.98|991.78|988.98|991.78|988.98|991.78|988.98|0
1655930960000|2022-06-22 20:49:20|992.03|989.23|991.78|988.98|992.16|989.36|991.78|988.98|0
1655930970000|2022-06-22 20:49:30|991.41|988.61|991.53|988.73|991.53|988.73|991.29|988.49|0
1655930980000|2022-06-22 20:49:40|992.03|989.23|992.16|989.36|992.28|989.48|992.03|989.23|0
1655930990000|2022-06-22 20:49:50|992.03|989.23|991.78|988.98|992.03|989.23|991.78|988.98|0
1655931000000|2022-06-22 20:50:00|991.91|989.11|991.78|988.98|992.28|989.48|991.78|988.98|0
1655931010000|2022-06-22 20:50:10|992.03|989.23|991.78|988.98|992.03|989.23|991.78|988.98|0
1655931020000|2022-06-22 20:50:20|992.03|989.23|991.78|988.98|992.03|989.23|991.78|988.98|0
1655931030000|2022-06-22 20:50:30|991.91|989.11|992.03|989.23|992.03|989.23|991.91|989.11|0
1655931040000|2022-06-22 20:50:40|991.91|989.11|991.78|988.98|992.03|989.23|991.78|988.98|0
1655931050000|2022-06-22 20:50:50|992.03|989.23|991.78|988.98|992.03|989.23|991.78|988.98|0
1655931060000|2022-06-22 20:51:00|991.66|988.86|991.78|988.98|991.78|988.98|991.66|988.86|0
1655931070000|2022-06-22 20:51:10|991.53|988.73|991.29|988.49|991.53|988.73|991.29|988.49|0
1655931080000|2022-06-22 20:51:20|991.04|988.24|991.17|988.37|991.29|988.49|991.04|988.24|0
1655931090000|2022-06-22 20:51:30|991.29|988.49|991.29|988.49|991.29|988.49|991.17|988.37|0
1655931100000|2022-06-22 20:51:40|991.53|988.73|991.29|988.49|991.53|988.73|991.29|988.49|0
1655931120000|2022-06-22 20:52:00|991.53|988.73|991.29|988.49|991.53|988.73|991.29|988.49|0
1655931130000|2022-06-22 20:52:10|991.53|988.73|991.53|988.73|991.53|988.73|991.53|988.73|0
1655931140000|2022-06-22 20:52:20|991.29|988.49|991.29|988.49|991.29|988.49|991.29|988.49|0
1655931150000|2022-06-22 20:52:30|991.53|988.73|991.53|988.73|991.53|988.73|991.53|988.73|0
1655931170000|2022-06-22 20:52:50|991.78|988.98|991.29|988.49|991.78|988.98|991.29|988.49|0
1655931190000|2022-06-22 20:53:10|991.53|988.73|991.53|988.73|991.53|988.73|991.53|988.73|0
1655931200000|2022-06-22 20:53:20|991.78|988.98|991.78|988.98|991.78|988.98|991.78|988.98|0
1655931220000|2022-06-22 20:53:40|992.03|989.23|992.03|989.23|992.03|989.23|991.78|988.98|0
1655931230000|2022-06-22 20:53:50|992.16|989.36|992.28|989.48|992.28|989.48|992.03|989.23|0
1655931240000|2022-06-22 20:54:00|991.91|989.11|992.28|989.48|992.28|989.48|991.78|988.98|0
1655931250000|2022-06-22 20:54:10|992.53|989.73|992.53|989.73|992.53|989.73|992.53|989.73|0
1655931260000|2022-06-22 20:54:20|992.66|989.86|992.66|989.86|992.66|989.86|992.66|989.86|0
1655931270000|2022-06-22 20:54:30|992.77|989.97|992.77|989.97|992.77|989.97|992.53|989.73|0
1655931300000|2022-06-22 20:55:00|992.9|990.1|993.02|990.22|993.02|990.22|992.9|990.1|0
1655931310000|2022-06-22 20:55:10|992.77|989.97|991.53|988.73|992.77|989.97|991.53|988.73|0
1655931320000|2022-06-22 20:55:20|991.66|988.86|991.53|988.73|991.78|988.98|991.53|988.73|0
1655931330000|2022-06-22 20:55:30|991.78|988.98|992.03|989.23|992.03|989.23|991.78|988.98|0
1655931340000|2022-06-22 20:55:40|992.28|989.48|991.78|988.98|992.28|989.48|991.78|988.98|0
1655931350000|2022-06-22 20:55:50|992.28|989.48|992.41|989.61|992.41|989.61|992.28|989.48|0
1655931360000|2022-06-22 20:56:00|992.03|989.23|992.53|989.73|992.53|989.73|992.03|989.23|0
1655931370000|2022-06-22 20:56:10|992.28|989.48|992.28|989.48|992.53|989.73|992.28|989.48|0
1655931380000|2022-06-22 20:56:20|992.03|989.23|992.41|989.61|992.41|989.61|992.03|989.23|0
1655931390000|2022-06-22 20:56:30|992.53|989.73|992.77|989.97|992.77|989.97|992.53|989.73|0
1655931400000|2022-06-22 20:56:40|993.02|990.22|992.77|989.97|993.02|990.22|992.77|989.97|0
1655931410000|2022-06-22 20:56:50|992.9|990.1|992.53|989.73|992.9|990.1|992.28|989.48|0
1655931420000|2022-06-22 20:57:00|992.41|989.61|992.28|989.48|992.41|989.61|992.28|989.48|0
1655931450000|2022-06-22 20:57:30|992.41|989.61|992.41|989.61|992.41|989.61|992.41|989.61|0
1655931460000|2022-06-22 20:57:40|992.28|989.48|992.28|989.48|992.41|989.61|992.28|989.48|0
1655931470000|2022-06-22 20:57:50|992.53|989.73|992.77|989.97|992.77|989.97|992.53|989.73|0
1655931480000|2022-06-22 20:58:00|992.53|989.73|992.53|989.73|992.53|989.73|992.53|989.73|0
1655931510000|2022-06-22 20:58:30|992.28|989.48|992.28|989.48|992.28|989.48|992.28|989.48|0
1655931530000|2022-06-22 20:58:50|992.16|989.36|992.03|989.23|992.16|989.36|992.03|989.23|0
1655931540000|2022-06-22 20:59:00|992.28|989.48|992.28|989.48|992.28|989.48|992.28|989.48|0
1655931550000|2022-06-22 20:59:10|992.03|989.23|992.03|989.23|992.03|989.23|992.03|989.23|0
1655931580000|2022-06-22 20:59:40|991.78|988.98|992.03|989.23|992.03|989.23|991.78|988.98|0
1655931590000|2022-06-22 20:59:50|992.16|989.36|991.91|989.11|992.16|989.36|991.91|989.11|0
1655931600000|2022-06-22 21:00:00|991.95|989.15|991.95|989.15|991.95|989.15|991.95|989.15|0
1655931630000|2022-06-22 21:00:30|992.13|989.33|992.13|989.33|992.13|989.33|992.13|989.33|0
1655931650000|2022-06-22 21:00:50|991.95|989.15|991.95|989.15|991.95|989.15|991.95|989.15|0
1655931660000|2022-06-22 21:01:00|991.99|989.19|991.99|989.19|991.99|989.19|991.99|989.19|0
1655931670000|2022-06-22 21:01:10|992.17|989.37|992.17|989.37|992.17|989.37|992.17|989.37|0
1655931680000|2022-06-22 21:01:20|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655931710000|2022-06-22 21:01:50|992.5|989.7|992.5|989.7|992.5|989.7|992.5|989.7|0
1655931720000|2022-06-22 21:02:00|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655931740000|2022-06-22 21:02:20|992.46|989.66|992.54|989.74|992.54|989.74|992.46|989.66|0
1655931760000|2022-06-22 21:02:40|992.46|989.66|992.46|989.66|992.46|989.66|992.46|989.66|0
1655931770000|2022-06-22 21:02:50|992.35|989.55|992.35|989.55|992.35|989.55|992.35|989.55|0
1655931780000|2022-06-22 21:03:00|992.54|989.74|992.57|989.77|992.57|989.77|992.46|989.66|0
1655931800000|2022-06-22 21:03:20|992.46|989.66|992.46|989.66|992.46|989.66|992.46|989.66|0
1655931810000|2022-06-22 21:03:30|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655931830000|2022-06-22 21:03:50|992.39|989.59|992.39|989.59|992.39|989.59|992.39|989.59|0
1655931950000|2022-06-22 21:05:50|991.95|989.15|992.13|989.33|992.13|989.33|991.95|989.15|0
1655931980000|2022-06-22 21:06:20|992.1|989.3|992.1|989.3|992.1|989.3|992.1|989.3|0
1655932020000|2022-06-22 21:07:00|992.06|989.26|992.06|989.26|992.06|989.26|992.06|989.26|0
1655932030000|2022-06-22 21:07:10|991.91|989.11|991.91|989.11|991.91|989.11|991.91|989.11|0
1655932040000|2022-06-22 21:07:20|992.06|989.26|992.06|989.26|992.06|989.26|992.06|989.26|0
1655932080000|2022-06-22 21:08:00|991.88|989.08|991.88|989.08|991.88|989.08|991.88|989.08|0
1655932150000|2022-06-22 21:09:10|992.06|989.26|992.06|989.26|992.06|989.26|992.06|989.26|0
1655932160000|2022-06-22 21:09:20|991.8|989|991.8|989|991.8|989|991.8|989|0
1655932170000|2022-06-22 21:09:30|992.02|989.22|992.02|989.22|992.02|989.22|992.02|989.22|0
1655932180000|2022-06-22 21:09:40|992.1|989.3|992.1|989.3|992.1|989.3|992.1|989.3|0
1655932190000|2022-06-22 21:09:50|992.13|989.33|991.69|988.89|992.13|989.33|991.69|988.89|0
1655932200000|2022-06-22 21:10:00|991.73|988.93|991.73|988.93|991.73|988.93|991.73|988.93|0
1655932210000|2022-06-22 21:10:10|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655932220000|2022-06-22 21:10:20|991.66|988.86|991.66|988.86|991.66|988.86|991.66|988.86|0
1655932270000|2022-06-22 21:11:10|991.62|988.82|991.62|988.82|991.62|988.82|991.62|988.82|0
1655932280000|2022-06-22 21:11:20|991.58|988.78|991.58|988.78|991.58|988.78|991.58|988.78|0
1655932290000|2022-06-22 21:11:30|991.62|988.82|991.69|988.89|991.69|988.89|991.62|988.82|0
1655932300000|2022-06-22 21:11:40|991.66|988.86|991.66|988.86|991.66|988.86|991.66|988.86|0
1655932310000|2022-06-22 21:11:50|991.77|988.97|991.77|988.97|991.77|988.97|991.77|988.97|0
1655932330000|2022-06-22 21:12:10|991.73|988.93|991.73|988.93|991.73|988.93|991.73|988.93|0
1655932340000|2022-06-22 21:12:20|991.69|988.89|991.69|988.89|991.69|988.89|991.69|988.89|0
1655932350000|2022-06-22 21:12:30|992.1|989.3|992.1|989.3|992.1|989.3|992.1|989.3|0
1655932360000|2022-06-22 21:12:40|992.13|989.33|992.13|989.33|992.13|989.33|992.13|989.33|0
1655932370000|2022-06-22 21:12:50|992.32|989.52|992.21|989.41|992.32|989.52|992.21|989.41|0
1655932390000|2022-06-22 21:13:10|992.28|989.48|992.28|989.48|992.28|989.48|992.28|989.48|0
1655932410000|2022-06-22 21:13:30|992.21|989.41|992.21|989.41|992.21|989.41|992.21|989.41|0
1655932430000|2022-06-22 21:13:50|992.24|989.44|992.24|989.44|992.24|989.44|992.24|989.44|0
1655932520000|2022-06-22 21:15:20|991.88|989.08|991.88|989.08|991.88|989.08|991.88|989.08|0
1655932580000|2022-06-22 21:16:20|991.77|988.97|991.77|988.97|991.77|988.97|991.77|988.97|0
1655932690000|2022-06-22 21:18:10|991.88|989.08|991.88|989.08|991.88|989.08|991.88|989.08|0
1655932710000|2022-06-22 21:18:30|991.84|989.04|991.84|989.04|991.84|989.04|991.84|989.04|0
1655932720000|2022-06-22 21:18:40|991.8|989|991.8|989|991.8|989|991.8|989|0
1655932730000|2022-06-22 21:18:50|992.1|989.3|992.1|989.3|992.1|989.3|992.1|989.3|0
1655932830000|2022-06-22 21:20:30|991.88|989.08|991.84|989.04|991.88|989.08|991.84|989.04|0
1655932860000|2022-06-22 21:21:00|991.91|989.11|991.91|989.11|991.91|989.11|991.91|989.11|0
1655932920000|2022-06-22 21:22:00|992.1|989.3|991.95|989.15|992.1|989.3|991.95|989.15|0
1655932940000|2022-06-22 21:22:20|992.02|989.22|992.02|989.22|992.02|989.22|992.02|989.22|0
1655932950000|2022-06-22 21:22:30|992.13|989.33|991.99|989.19|992.13|989.33|991.99|989.19|0
1655932990000|2022-06-22 21:23:10|992.02|989.22|992.02|989.22|992.02|989.22|992.02|989.22|0
1655933040000|2022-06-22 21:24:00|992.21|989.41|992.21|989.41|992.21|989.41|992.21|989.41|0
1655933060000|2022-06-22 21:24:20|992.24|989.44|992.24|989.44|992.24|989.44|992.24|989.44|0
1655933120000|2022-06-22 21:25:20|992.32|989.52|992.32|989.52|992.32|989.52|992.32|989.52|0
1655933130000|2022-06-22 21:25:30|992.35|989.55|992.35|989.55|992.35|989.55|992.35|989.55|0
1655933150000|2022-06-22 21:25:50|992.46|989.66|992.46|989.66|992.46|989.66|992.46|989.66|0
1655933160000|2022-06-22 21:26:00|992.39|989.59|992.39|989.59|992.39|989.59|992.39|989.59|0
1655933240000|2022-06-22 21:27:20|992.5|989.7|992.5|989.7|992.5|989.7|992.5|989.7|0
1655933270000|2022-06-22 21:27:50|992.46|989.66|992.46|989.66|992.46|989.66|992.46|989.66|0
1655933280000|2022-06-22 21:28:00|992.57|989.77|992.57|989.77|992.57|989.77|992.57|989.77|0
1655933290000|2022-06-22 21:28:10|992.54|989.74|992.54|989.74|992.54|989.74|992.54|989.74|0
1655933320000|2022-06-22 21:28:40|992.75|989.95|992.75|989.95|992.75|989.95|992.75|989.95|0
1655933330000|2022-06-22 21:28:50|992.82|990.02|992.67|989.87|992.82|990.02|992.67|989.87|0
1655933340000|2022-06-22 21:29:00|992.6|989.8|992.6|989.8|992.6|989.8|992.6|989.8|0
1655933350000|2022-06-22 21:29:10|992.57|989.77|992.57|989.77|992.57|989.77|992.57|989.77|0
1655933460000|2022-06-22 21:31:00|992.6|989.8|992.17|989.37|992.6|989.8|992.17|989.37|0
1655933500000|2022-06-22 21:31:40|992.1|989.3|992.1|989.3|992.1|989.3|992.1|989.3|0
1655933510000|2022-06-22 21:31:50|991.84|989.04|992.39|989.59|992.39|989.59|991.84|989.04|0
1655933650000|2022-06-22 21:34:10|992.75|989.95|992.75|989.95|992.75|989.95|992.75|989.95|0
1655934010000|2022-06-22 21:40:10|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655934020000|2022-06-22 21:40:20|992.56|989.76|992.56|989.76|992.56|989.76|992.56|989.76|0
1655934040000|2022-06-22 21:40:40|992.43|989.63|992.21|989.41|992.43|989.63|992.21|989.41|0
1655934050000|2022-06-22 21:40:50|992.28|989.48|992.28|989.48|992.28|989.48|992.28|989.48|0
1655934060000|2022-06-22 21:41:00|992.6|989.8|992.6|989.8|992.6|989.8|992.6|989.8|0
1655934120000|2022-06-22 21:42:00|992.67|989.87|992.67|989.87|992.67|989.87|992.67|989.87|0
1655934260000|2022-06-22 21:44:20|992.78|989.98|992.78|989.98|992.78|989.98|992.78|989.98|0
1655934270000|2022-06-22 21:44:30|992.67|989.87|992.67|989.87|992.67|989.87|992.67|989.87|0
1655934470000|2022-06-22 21:47:50|992.6|989.8|992.67|989.87|992.67|989.87|992.6|989.8|0
1655934490000|2022-06-22 21:48:10|992.64|989.84|992.67|989.87|992.67|989.87|992.64|989.84|0
1655934510000|2022-06-22 21:48:30|992.6|989.8|992.6|989.8|992.6|989.8|992.6|989.8|0
1655934530000|2022-06-22 21:48:50|993.04|990.24|992.6|989.8|993.04|990.24|992.6|989.8|0
1655934560000|2022-06-22 21:49:20|992.56|989.76|992.56|989.76|992.56|989.76|992.56|989.76|0
1655934590000|2022-06-22 21:49:50|992.6|989.8|992.6|989.8|992.6|989.8|992.6|989.8|0
1655934620000|2022-06-22 21:50:20|992.53|989.73|992.53|989.73|992.53|989.73|992.53|989.73|0
1655934640000|2022-06-22 21:50:40|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655934650000|2022-06-22 21:50:50|992.32|989.52|992.32|989.52|992.32|989.52|992.32|989.52|0
1655934770000|2022-06-22 21:52:50|992.28|989.48|992.28|989.48|992.28|989.48|992.28|989.48|0
1655934780000|2022-06-22 21:53:00|992.32|989.52|992.32|989.52|992.32|989.52|992.32|989.52|0
1655934800000|2022-06-22 21:53:20|992.28|989.48|992.28|989.48|992.28|989.48|992.28|989.48|0
1655934910000|2022-06-22 21:55:10|992.13|989.33|992.13|989.33|992.13|989.33|992.13|989.33|0
1655934980000|2022-06-22 21:56:20|992.17|989.37|992.17|989.37|992.17|989.37|992.17|989.37|0
1655935030000|2022-06-22 21:57:10|992.1|989.3|992.13|989.33|992.13|989.33|992.1|989.3|0
1655935060000|2022-06-22 21:57:40|992.35|989.55|992.32|989.52|992.35|989.55|992.32|989.52|0
1655935070000|2022-06-22 21:57:50|992.35|989.55|992.35|989.55|992.35|989.55|992.35|989.55|0
1655935100000|2022-06-22 21:58:20|992.28|989.48|992.28|989.48|992.28|989.48|992.28|989.48|0
1655935110000|2022-06-22 21:58:30|992.1|989.3|992.1|989.3|992.1|989.3|992.1|989.3|0
1655935120000|2022-06-22 21:58:40|992.24|989.44|992.28|989.48|992.28|989.48|992.24|989.44|0
1655935140000|2022-06-22 21:59:00|992.24|989.44|992.24|989.44|992.24|989.44|992.24|989.44|0
1655935150000|2022-06-22 21:59:10|992.28|989.48|992.28|989.48|992.28|989.48|992.28|989.48|0
1655935160000|2022-06-22 21:59:20|992.24|989.44|992.24|989.44|992.24|989.44|992.24|989.44|0
1655935180000|2022-06-22 21:59:40|992.1|989.3|992.1|989.3|992.1|989.3|992.1|989.3|0
1655935190000|2022-06-22 21:59:50|992.02|989.22|992.02|989.22|992.02|989.22|992.02|989.22|0
1655935200000|2022-06-22 22:00:00|990.92|988.12|991.66|988.86|992.65|989.85|990.92|988.12|0
1655935210000|2022-06-22 22:00:10|991.41|988.61|991.78|988.98|991.91|989.11|991.41|988.61|0
1655935220000|2022-06-22 22:00:20|991.41|988.61|990.54|987.74|991.41|988.61|990.54|987.74|0
1655935230000|2022-06-22 22:00:30|989.92|987.12|990.29|987.49|990.29|987.49|989.79|986.99|0
1655935240000|2022-06-22 22:00:40|989.92|987.12|989.3|986.5|989.92|987.12|989.3|986.5|0
1655935250000|2022-06-22 22:00:50|988.8|986|989.18|986.38|989.18|986.38|988.8|986|0
1655935260000|2022-06-22 22:01:00|989.3|986.5|989.67|986.87|989.67|986.87|989.3|986.5|0
1655935270000|2022-06-22 22:01:10|989.92|987.12|989.79|986.99|989.92|987.12|989.79|986.99|0
1655935280000|2022-06-22 22:01:20|989.92|987.12|989.79|986.99|989.92|987.12|989.79|986.99|0
1655935290000|2022-06-22 22:01:30|989.67|986.87|989.67|986.87|989.79|986.99|989.67|986.87|0
1655935300000|2022-06-22 22:01:40|989.79|986.99|990.04|987.24|990.04|987.24|989.79|986.99|0
1655935320000|2022-06-22 22:02:00|990.42|987.62|989.92|987.12|990.42|987.62|989.92|987.12|0
1655935330000|2022-06-22 22:02:10|989.79|986.99|989.79|986.99|989.92|987.12|989.79|986.99|0
1655935340000|2022-06-22 22:02:20|990.04|987.24|989.55|986.75|990.04|987.24|989.55|986.75|0
1655935350000|2022-06-22 22:02:30|989.3|986.5|989.3|986.5|989.3|986.5|989.3|986.5|0
1655935360000|2022-06-22 22:02:40|989.55|986.75|989.55|986.75|989.55|986.75|989.3|986.5|0
1655935370000|2022-06-22 22:02:50|989.3|986.5|989.55|986.75|989.55|986.75|989.3|986.5|0
1655935380000|2022-06-22 22:03:00|989.67|986.87|989.55|986.75|989.79|986.99|989.55|986.75|0
1655935390000|2022-06-22 22:03:10|989.43|986.63|989.55|986.75|989.55|986.75|989.43|986.63|0
1655935410000|2022-06-22 22:03:30|989.79|986.99|989.79|986.99|989.79|986.99|989.79|986.99|0
1655935420000|2022-06-22 22:03:40|989.55|986.75|989.55|986.75|989.55|986.75|989.55|986.75|0
1655935430000|2022-06-22 22:03:50|989.79|986.99|989.79|986.99|989.79|986.99|989.79|986.99|0
1655935440000|2022-06-22 22:04:00|989.55|986.75|989.55|986.75|989.55|986.75|989.55|986.75|0
1655935450000|2022-06-22 22:04:10|990.04|987.24|989.92|987.12|990.04|987.24|989.92|987.12|0
1655935460000|2022-06-22 22:04:20|989.79|986.99|989.79|986.99|989.79|986.99|989.79|986.99|0
1655935470000|2022-06-22 22:04:30|989.67|986.87|989.67|986.87|989.67|986.87|989.67|986.87|0
1655935480000|2022-06-22 22:04:40|989.79|986.99|990.54|987.74|990.54|987.74|989.79|986.99|0
1655935490000|2022-06-22 22:04:50|990.79|987.99|990.54|987.74|990.79|987.99|990.54|987.74|0
1655935500000|2022-06-22 22:05:00|990.79|987.99|991.03|988.23|991.03|988.23|990.79|987.99|0
1655935510000|2022-06-22 22:05:10|991.28|988.48|991.66|988.86|991.66|988.86|991.28|988.48|0
1655935520000|2022-06-22 22:05:20|991.78|988.98|992.52|989.72|992.9|990.1|991.78|988.98|0
1655935530000|2022-06-22 22:05:30|993.15|990.35|992.41|989.61|993.15|990.35|992.41|989.61|0
1655935540000|2022-06-22 22:05:40|992.65|989.85|992.65|989.85|992.77|989.97|992.65|989.85|0
1655935550000|2022-06-22 22:05:50|992.77|989.97|992.77|989.97|993.02|990.22|992.77|989.97|0
1655935560000|2022-06-22 22:06:00|992.65|989.85|992.77|989.97|992.77|989.97|992.65|989.85|0
1655935570000|2022-06-22 22:06:10|992.52|989.72|992.28|989.48|992.52|989.72|992.28|989.48|0
1655935580000|2022-06-22 22:06:20|991.78|988.98|991.78|988.98|991.78|988.98|991.53|988.73|0
1655935590000|2022-06-22 22:06:30|991.91|989.11|991.78|988.98|991.91|989.11|991.78|988.98|0
1655935600000|2022-06-22 22:06:40|991.91|989.11|991.91|989.11|991.91|989.11|991.91|989.11|0
1655935610000|2022-06-22 22:06:50|992.77|989.97|993.02|990.22|993.02|990.22|992.77|989.97|0
1655935620000|2022-06-22 22:07:00|992.9|990.1|992.77|989.97|992.9|990.1|992.77|989.97|0
1655935630000|2022-06-22 22:07:10|992.65|989.85|992.65|989.85|993.02|990.22|992.52|989.72|0
1655935640000|2022-06-22 22:07:20|992.77|989.97|992.77|989.97|992.9|990.1|992.65|989.85|0
1655935650000|2022-06-22 22:07:30|992.9|990.1|993.27|990.47|993.27|990.47|992.77|989.97|0
1655935660000|2022-06-22 22:07:40|993.15|990.35|992.9|990.1|993.15|990.35|992.9|990.1|0
1655935670000|2022-06-22 22:07:50|993.77|990.97|994.64|991.84|994.64|991.84|993.52|990.72|0
1655935680000|2022-06-22 22:08:00|994.51|991.71|994.64|991.84|994.76|991.96|994.51|991.71|0
1655935690000|2022-06-22 22:08:10|994.76|991.96|994.64|991.84|994.76|991.96|994.64|991.84|0
1655935700000|2022-06-22 22:08:20|994.89|992.09|995.26|992.46|995.26|992.46|994.76|991.96|0
1655935710000|2022-06-22 22:08:30|995.63|992.83|995.88|993.08|996.25|993.45|995.63|992.83|0
1655935720000|2022-06-22 22:08:40|996.25|993.45|996|993.2|996.25|993.45|996|993.2|0
1655935730000|2022-06-22 22:08:50|996.38|993.58|996.38|993.58|996.5|993.7|996.25|993.45|0
1655935740000|2022-06-22 22:09:00|996.25|993.45|996.75|993.95|996.75|993.95|996.25|993.45|0
1655935750000|2022-06-22 22:09:10|996.63|993.83|996.25|993.45|996.63|993.83|996.25|993.45|0
1655935760000|2022-06-22 22:09:20|996.13|993.33|996.25|993.45|996.25|993.45|996.13|993.33|0
1655935780000|2022-06-22 22:09:40|996.13|993.33|995.26|992.46|996.13|993.33|995.01|992.21|0
1655935790000|2022-06-22 22:09:50|995.39|992.59|994.51|991.71|995.39|992.59|994.26|991.46|0
1655935800000|2022-06-22 22:10:00|994.64|991.84|994.51|991.71|994.64|991.84|994.51|991.71|0
1655935810000|2022-06-22 22:10:10|994.76|991.96|994.64|991.84|994.76|991.96|994.51|991.71|0
1655935820000|2022-06-22 22:10:20|994.51|991.71|994.39|991.59|994.51|991.71|994.39|991.59|0
1655935830000|2022-06-22 22:10:30|994.51|991.71|994.26|991.46|994.51|991.71|994.26|991.46|0
1655935840000|2022-06-22 22:10:40|993.9|991.1|994.39|991.59|994.39|991.59|993.9|991.1|0
1655935850000|2022-06-22 22:10:50|994.64|991.84|994.64|991.84|994.64|991.84|994.64|991.84|0
1655935890000|2022-06-22 22:11:30|994.51|991.71|994.01|991.21|994.51|991.71|994.01|991.21|0
1655935900000|2022-06-22 22:11:40|993.77|990.97|993.77|990.97|993.77|990.97|993.77|990.97|0
1655935920000|2022-06-22 22:12:00|994.01|991.21|994.39|991.59|994.39|991.59|994.01|991.21|0
1655935930000|2022-06-22 22:12:10|994.26|991.46|994.51|991.71|994.51|991.71|994.26|991.46|0
1655935940000|2022-06-22 22:12:20|994.39|991.59|994.26|991.46|994.39|991.59|994.26|991.46|0
1655935950000|2022-06-22 22:12:30|994.01|991.21|994.01|991.21|994.01|991.21|994.01|991.21|0
1655935960000|2022-06-22 22:12:40|994.14|991.34|993.89|991.09|994.14|991.34|993.89|991.09|0
1655935970000|2022-06-22 22:12:50|993.77|990.97|994.01|991.21|994.01|991.21|993.77|990.97|0
1655935980000|2022-06-22 22:13:00|993.89|991.09|993.89|991.09|993.89|991.09|993.89|991.09|0
1655936000000|2022-06-22 22:13:20|993.52|990.72|993.27|990.47|993.52|990.72|993.27|990.47|0
1655936020000|2022-06-22 22:13:40|993.4|990.6|993.52|990.72|993.52|990.72|993.4|990.6|0
1655936040000|2022-06-22 22:14:00|993.4|990.6|993.52|990.72|993.52|990.72|993.4|990.6|0
1655936050000|2022-06-22 22:14:10|993.65|990.85|993.65|990.85|993.65|990.85|993.65|990.85|0
1655936060000|2022-06-22 22:14:20|993.52|990.72|993.65|990.85|993.65|990.85|993.52|990.72|0
1655936070000|2022-06-22 22:14:30|993.52|990.72|993.52|990.72|993.52|990.72|993.52|990.72|0
1655936080000|2022-06-22 22:14:40|993.27|990.47|993.02|990.22|993.27|990.47|993.02|990.22|0
1655936090000|2022-06-22 22:14:50|993.15|990.35|992.77|989.97|993.27|990.47|992.77|989.97|0
1655936100000|2022-06-22 22:15:00|993.02|990.22|993.27|990.47|993.27|990.47|993.02|990.22|0
1655936120000|2022-06-22 22:15:20|993.4|990.6|993.52|990.72|993.52|990.72|993.4|990.6|0
1655936140000|2022-06-22 22:15:40|993.27|990.47|993.02|990.22|993.27|990.47|993.02|990.22|0
1655936150000|2022-06-22 22:15:50|992.77|989.97|992.52|989.72|992.77|989.97|992.52|989.72|0
1655936160000|2022-06-22 22:16:00|992.41|989.61|992.52|989.72|992.52|989.72|992.41|989.61|0
1655936170000|2022-06-22 22:16:10|992.77|989.97|992.77|989.97|992.77|989.97|992.77|989.97|0
1655936180000|2022-06-22 22:16:20|992.65|989.85|992.16|989.36|992.65|989.85|991.53|988.73|0
1655936190000|2022-06-22 22:16:30|992.03|989.23|992.03|989.23|992.03|989.23|992.03|989.23|0
1655936200000|2022-06-22 22:16:40|992.28|989.48|992.28|989.48|992.28|989.48|992.16|989.36|0
1655936210000|2022-06-22 22:16:50|992.16|989.36|992.16|989.36|992.16|989.36|992.16|989.36|0
1655936220000|2022-06-22 22:17:00|992.28|989.48|992.9|990.1|992.9|990.1|992.28|989.48|0
1655936230000|2022-06-22 22:17:10|993.4|990.6|993.65|990.85|993.65|990.85|993.4|990.6|0
1655936240000|2022-06-22 22:17:20|993.52|990.72|993.4|990.6|993.65|990.85|993.4|990.6|0
1655936250000|2022-06-22 22:17:30|993.27|990.47|993.4|990.6|993.4|990.6|993.27|990.47|0
1655936260000|2022-06-22 22:17:40|993.27|990.47|993.4|990.6|993.4|990.6|993.27|990.47|0
1655936270000|2022-06-22 22:17:50|993.52|990.72|993.52|990.72|993.52|990.72|993.52|990.72|0
1655936280000|2022-06-22 22:18:00|993.4|990.6|993.15|990.35|993.4|990.6|993.15|990.35|0
1655936290000|2022-06-22 22:18:10|993.02|990.22|993.02|990.22|993.02|990.22|993.02|990.22|0
1655936300000|2022-06-22 22:18:20|993.15|990.35|993.27|990.47|993.27|990.47|993.02|990.22|0
1655936330000|2022-06-22 22:18:50|993.02|990.22|993.27|990.47|993.27|990.47|993.02|990.22|0
1655936340000|2022-06-22 22:19:00|993.4|990.6|993.52|990.72|993.52|990.72|993.4|990.6|0
1655936350000|2022-06-22 22:19:10|993.65|990.85|994.39|991.59|994.39|991.59|993.65|990.85|0
1655936360000|2022-06-22 22:19:20|994.51|991.71|994.51|991.71|994.51|991.71|994.51|991.71|0
1655936370000|2022-06-22 22:19:30|994.64|991.84|994.51|991.71|994.76|991.96|994.51|991.71|0
1655936380000|2022-06-22 22:19:40|994.64|991.84|994.64|991.84|994.64|991.84|994.51|991.71|0
1655936390000|2022-06-22 22:19:50|994.76|991.96|994.76|991.96|994.76|991.96|994.76|991.96|0
1655936400000|2022-06-22 22:20:00|994.51|991.71|994.39|991.59|994.51|991.71|994.39|991.59|0
1655936410000|2022-06-22 22:20:10|994.26|991.46|994.39|991.59|994.51|991.71|994.26|991.46|0
1655936420000|2022-06-22 22:20:20|994.51|991.71|994.39|991.59|994.51|991.71|994.39|991.59|0
1655936430000|2022-06-22 22:20:30|994.51|991.71|994.51|991.71|994.51|991.71|994.39|991.59|0
1655936440000|2022-06-22 22:20:40|994.64|991.84|994.26|991.46|994.64|991.84|994.26|991.46|0
1655936450000|2022-06-22 22:20:50|994.14|991.34|994.26|991.46|994.26|991.46|994.14|991.34|0
1655936460000|2022-06-22 22:21:00|994.39|991.59|994.64|991.84|994.64|991.84|994.39|991.59|0
1655936470000|2022-06-22 22:21:10|994.76|991.96|994.76|991.96|994.76|991.96|994.64|991.84|0
1655936490000|2022-06-22 22:21:30|994.89|992.09|994.76|991.96|995.01|992.21|994.76|991.96|0
1655936510000|2022-06-22 22:21:50|995.01|992.21|995.01|992.21|995.01|992.21|995.01|992.21|0
1655936520000|2022-06-22 22:22:00|994.76|991.96|994.76|991.96|994.76|991.96|994.76|991.96|0
1655936530000|2022-06-22 22:22:10|994.89|992.09|995.01|992.21|995.01|992.21|994.89|992.09|0
1655936550000|2022-06-22 22:22:30|994.76|991.96|994.51|991.71|994.76|991.96|994.51|991.71|0
1655936560000|2022-06-22 22:22:40|994.89|992.09|995.01|992.21|995.01|992.21|994.89|992.09|0
1655936570000|2022-06-22 22:22:50|995.14|992.34|995.26|992.46|995.26|992.46|995.14|992.34|0
1655936580000|2022-06-22 22:23:00|995.5|992.7|995.5|992.7|995.5|992.7|995.5|992.7|0
1655936590000|2022-06-22 22:23:10|996|993.2|996|993.2|996|993.2|996|993.2|0
1655936610000|2022-06-22 22:23:30|996.25|993.45|996.38|993.58|996.5|993.7|996.25|993.45|0
1655936620000|2022-06-22 22:23:40|996.25|993.45|996.25|993.45|996.25|993.45|996.25|993.45|0
1655936640000|2022-06-22 22:24:00|996|993.2|996.25|993.45|996.25|993.45|996|993.2|0
1655936670000|2022-06-22 22:24:30|996.5|993.7|996.5|993.7|996.5|993.7|996.5|993.7|0
1655936690000|2022-06-22 22:24:50|996.75|993.95|996.75|993.95|996.75|993.95|996.75|993.95|0
1655936700000|2022-06-22 22:25:00|996.87|994.07|997.74|994.94|997.74|994.94|996.87|994.07|0
1655936710000|2022-06-22 22:25:10|997.49|994.69|997.99|995.19|997.99|995.19|997.49|994.69|0
1655936720000|2022-06-22 22:25:20|998.12|995.32|997.87|995.07|998.24|995.44|997.87|995.07|0
1655936730000|2022-06-22 22:25:30|997.99|995.19|997.99|995.19|997.99|995.19|997.99|995.19|0
1655936740000|2022-06-22 22:25:40|997.74|994.94|997.99|995.19|997.99|995.19|997.74|994.94|0
1655936750000|2022-06-22 22:25:50|997.74|994.94|997.49|994.69|997.74|994.94|997.49|994.69|0
1655936760000|2022-06-22 22:26:00|997.37|994.57|997.24|994.44|997.62|994.82|997.24|994.44|0
1655936770000|2022-06-22 22:26:10|996.99|994.19|996.25|993.45|996.99|994.19|996.25|993.45|0
1655936780000|2022-06-22 22:26:20|996|993.2|996.13|993.33|996.13|993.33|996|993.2|0
1655936790000|2022-06-22 22:26:30|995.75|992.95|995.63|992.83|995.75|992.95|995.63|992.83|0
1655936800000|2022-06-22 22:26:40|995.88|993.08|995.88|993.08|995.88|993.08|995.88|993.08|0
1655936810000|2022-06-22 22:26:50|996.13|993.33|995.88|993.08|996.13|993.33|995.88|993.08|0
1655936820000|2022-06-22 22:27:00|996|993.2|996|993.2|996|993.2|995.88|993.08|0
1655936830000|2022-06-22 22:27:10|996.25|993.45|996.38|993.58|996.38|993.58|996.25|993.45|0
1655936850000|2022-06-22 22:27:30|996.5|993.7|996.38|993.58|996.5|993.7|996.38|993.58|0
1655936860000|2022-06-22 22:27:40|996.5|993.7|996.99|994.19|996.99|994.19|996.5|993.7|0
1655936870000|2022-06-22 22:27:50|996.87|994.07|996.75|993.95|996.99|994.19|996.75|993.95|0
1655936880000|2022-06-22 22:28:00|996.99|994.19|997.24|994.44|997.24|994.44|996.99|994.19|0
1655936900000|2022-06-22 22:28:20|996.99|994.19|997.12|994.32|997.12|994.32|996.99|994.19|0
1655936910000|2022-06-22 22:28:30|997.49|994.69|997.74|994.94|997.74|994.94|997.49|994.69|0
1655936920000|2022-06-22 22:28:40|997.62|994.82|997.87|995.07|997.87|995.07|997.62|994.82|0
1655936930000|2022-06-22 22:28:50|997.74|994.94|997.62|994.82|997.74|994.94|997.62|994.82|0
1655936940000|2022-06-22 22:29:00|997.12|994.32|997.12|994.32|997.12|994.32|997.12|994.32|0
1655936950000|2022-06-22 22:29:10|996.99|994.19|996.99|994.19|997.12|994.32|996.99|994.19|0
1655936960000|2022-06-22 22:29:20|997.12|994.32|997.12|994.32|997.12|994.32|997.12|994.32|0
1655936970000|2022-06-22 22:29:30|997.24|994.44|997.24|994.44|997.24|994.44|997.12|994.32|0
1655936980000|2022-06-22 22:29:40|996.75|993.95|996.75|993.95|996.75|993.95|996.63|993.83|0
1655936990000|2022-06-22 22:29:50|996.63|993.83|996.25|993.45|996.63|993.83|996.25|993.45|0
1655937000000|2022-06-22 22:30:00|996|993.2|996.5|993.7|996.63|993.83|996|993.2|0
1655937010000|2022-06-22 22:30:10|996.25|993.45|996.38|993.58|996.38|993.58|996.25|993.45|0
1655937020000|2022-06-22 22:30:20|996.25|993.45|996.5|993.7|996.5|993.7|996.25|993.45|0
1655937030000|2022-06-22 22:30:30|996.38|993.58|996.38|993.58|996.38|993.58|996.38|993.58|0
1655937040000|2022-06-22 22:30:40|996.63|993.83|996.75|993.95|996.75|993.95|996.5|993.7|0
1655937050000|2022-06-22 22:30:50|996.63|993.83|996.38|993.58|996.63|993.83|996.38|993.58|0
1655937060000|2022-06-22 22:31:00|996.13|993.33|996.25|993.45|996.25|993.45|996.13|993.33|0
1655937080000|2022-06-22 22:31:20|996.5|993.7|996.38|993.58|996.5|993.7|996.25|993.45|0
1655937090000|2022-06-22 22:31:30|996.5|993.7|996.5|993.7|996.5|993.7|996.5|993.7|0
1655937110000|2022-06-22 22:31:50|996.38|993.58|996.5|993.7|996.5|993.7|996.38|993.58|0
1655937120000|2022-06-22 22:32:00|996.38|993.58|996.5|993.7|996.5|993.7|996.25|993.45|0
1655937130000|2022-06-22 22:32:10|996.25|993.45|996.25|993.45|996.25|993.45|996.25|993.45|0
1655937140000|2022-06-22 22:32:20|996.5|993.7|996.38|993.58|996.5|993.7|996.38|993.58|0
1655937150000|2022-06-22 22:32:30|996.75|993.95|997.49|994.69|997.49|994.69|996.75|993.95|0
1655937160000|2022-06-22 22:32:40|997.37|994.57|997.62|994.82|997.62|994.82|997.24|994.44|0
1655937170000|2022-06-22 22:32:50|997.49|994.69|996.99|994.19|997.49|994.69|996.99|994.19|0
1655937180000|2022-06-22 22:33:00|996.75|993.95|996.75|993.95|996.75|993.95|996.75|993.95|0
1655937190000|2022-06-22 22:33:10|996.63|993.83|996.25|993.45|996.63|993.83|996.25|993.45|0
1655937220000|2022-06-22 22:33:40|996.13|993.33|996.13|993.33|996.13|993.33|996.13|993.33|0
1655937230000|2022-06-22 22:33:50|995.88|993.08|996.38|993.58|996.38|993.58|995.88|993.08|0
1655937240000|2022-06-22 22:34:00|996.25|993.45|996.99|994.19|996.99|994.19|996.25|993.45|0
1655937250000|2022-06-22 22:34:10|996.87|994.07|996.87|994.07|996.87|994.07|996.87|994.07|0
1655937260000|2022-06-22 22:34:20|996.75|993.95|996.75|993.95|996.75|993.95|996.75|993.95|0
1655937270000|2022-06-22 22:34:30|996.63|993.83|996.75|993.95|996.75|993.95|996.63|993.83|0
1655937280000|2022-06-22 22:34:40|996.63|993.83|996.63|993.83|996.63|993.83|996.63|993.83|0
1655937290000|2022-06-22 22:34:50|996.75|993.95|996.99|994.19|996.99|994.19|996.75|993.95|0
1655937320000|2022-06-22 22:35:20|996.75|993.95|996.75|993.95|996.75|993.95|996.75|993.95|0
1655937340000|2022-06-22 22:35:40|996.25|993.45|996.25|993.45|996.25|993.45|996.25|993.45|0
1655937350000|2022-06-22 22:35:50|996|993.2|996.13|993.33|996.13|993.33|996|993.2|0
1655937360000|2022-06-22 22:36:00|995.88|993.08|995.88|993.08|996|993.2|995.88|993.08|0
1655937370000|2022-06-22 22:36:10|995.63|992.83|995.5|992.7|995.63|992.83|995.5|992.7|0
1655937390000|2022-06-22 22:36:30|995.75|992.95|995.75|992.95|995.75|992.95|995.75|992.95|0
1655937400000|2022-06-22 22:36:40|996|993.2|996|993.2|996|993.2|996|993.2|0
1655937410000|2022-06-22 22:36:50|995.75|992.95|995.5|992.7|995.75|992.95|995.5|992.7|0
1655937420000|2022-06-22 22:37:00|995.63|992.83|995.5|992.7|995.63|992.83|995.5|992.7|0
1655937430000|2022-06-22 22:37:10|995.75|992.95|995.5|992.7|995.75|992.95|995.5|992.7|0
1655937440000|2022-06-22 22:37:20|995.75|992.95|995.88|993.08|996|993.2|995.75|992.95|0
1655937460000|2022-06-22 22:37:40|996|993.2|995.5|992.7|996|993.2|995.5|992.7|0
1655937480000|2022-06-22 22:38:00|995.75|992.95|995.75|992.95|995.75|992.95|995.75|992.95|0
1655937490000|2022-06-22 22:38:10|995.88|993.08|995.88|993.08|995.88|993.08|995.88|993.08|0
1655937500000|2022-06-22 22:38:20|996|993.2|995.75|992.95|996|993.2|995.75|992.95|0
1655937510000|2022-06-22 22:38:30|995.5|992.7|995.26|992.46|995.5|992.7|995.26|992.46|0
1655937520000|2022-06-22 22:38:40|995.5|992.7|995.5|992.7|995.5|992.7|995.5|992.7|0
1655937540000|2022-06-22 22:39:00|995.63|992.83|995.88|993.08|995.88|993.08|995.63|992.83|0
1655937550000|2022-06-22 22:39:10|995.75|992.95|995.88|993.08|995.88|993.08|995.75|992.95|0
1655937590000|2022-06-22 22:39:50|996|993.2|996|993.2|996|993.2|996|993.2|0
1655937600000|2022-06-22 22:40:00|996.25|993.45|996.38|993.58|996.38|993.58|996|993.2|0
1655937610000|2022-06-22 22:40:10|996.25|993.45|996.25|993.45|996.25|993.45|996.25|993.45|0
1655937630000|2022-06-22 22:40:30|996.38|993.58|996.5|993.7|996.5|993.7|996.25|993.45|0
1655937640000|2022-06-22 22:40:40|996.38|993.58|996.5|993.7|996.5|993.7|996.38|993.58|0
1655937650000|2022-06-22 22:40:50|996.25|993.45|996.25|993.45|996.25|993.45|996|993.2|0
1655937660000|2022-06-22 22:41:00|996.38|993.58|996.38|993.58|996.38|993.58|996.38|993.58|0
1655937670000|2022-06-22 22:41:10|996.87|994.07|996.99|994.19|996.99|994.19|996.87|994.07|0
1655937680000|2022-06-22 22:41:20|996.75|993.95|996.87|994.07|996.87|994.07|996.75|993.95|0
1655937690000|2022-06-22 22:41:30|996.75|993.95|996.87|994.07|996.87|994.07|996.75|993.95|0
1655937710000|2022-06-22 22:41:50|996.75|993.95|996.75|993.95|996.87|994.07|996.75|993.95|0
1655937740000|2022-06-22 22:42:20|996.63|993.83|996.63|993.83|996.63|993.83|996.63|993.83|0
1655937750000|2022-06-22 22:42:30|996.25|993.45|996.25|993.45|996.25|993.45|996.25|993.45|0
1655937770000|2022-06-22 22:42:50|996|993.2|995.75|992.95|996|993.2|995.75|992.95|0
1655937780000|2022-06-22 22:43:00|995.5|992.7|995.26|992.46|995.5|992.7|995.26|992.46|0
1655937790000|2022-06-22 22:43:10|995.5|992.7|995.5|992.7|995.5|992.7|995.5|992.7|0
1655937800000|2022-06-22 22:43:20|995.26|992.46|996.13|993.33|996.13|993.33|995.26|992.46|0
1655937810000|2022-06-22 22:43:30|996.25|993.45|996|993.2|996.25|993.45|996|993.2|0
1655937820000|2022-06-22 22:43:40|995.63|992.83|995.25|992.45|995.63|992.83|995.25|992.45|0
1655937830000|2022-06-22 22:43:50|995.38|992.58|995.38|992.58|995.38|992.58|995.38|992.58|0
1655937840000|2022-06-22 22:44:00|995.25|992.45|995.25|992.45|995.25|992.45|995.25|992.45|0
1655937850000|2022-06-22 22:44:10|995.38|992.58|995.38|992.58|995.38|992.58|995.38|992.58|0
1655937860000|2022-06-22 22:44:20|995.25|992.45|995.38|992.58|995.38|992.58|995.25|992.45|0
1655937870000|2022-06-22 22:44:30|995.14|992.34|995.14|992.34|995.14|992.34|995.14|992.34|0
1655937880000|2022-06-22 22:44:40|995.01|992.21|995.14|992.34|995.14|992.34|995.01|992.21|0
1655937890000|2022-06-22 22:44:50|995.01|992.21|995.38|992.58|995.5|992.7|995.01|992.21|0
1655937900000|2022-06-22 22:45:00|995.5|992.7|995.5|992.7|995.5|992.7|995.5|992.7|0
1655937910000|2022-06-22 22:45:10|995.38|992.58|995.63|992.83|995.63|992.83|995.38|992.58|0
1655937920000|2022-06-22 22:45:20|995.75|992.95|995.63|992.83|995.75|992.95|995.5|992.7|0
1655937930000|2022-06-22 22:45:30|995.75|992.95|995.75|992.95|995.75|992.95|995.75|992.95|0
1655937940000|2022-06-22 22:45:40|995.63|992.83|995.63|992.83|995.75|992.95|995.63|992.83|0
1655937960000|2022-06-22 22:46:00|995.75|992.95|996|993.2|996|993.2|995.75|992.95|0
1655937970000|2022-06-22 22:46:10|996.13|993.33|996.25|993.45|996.25|993.45|996.13|993.33|0
1655937980000|2022-06-22 22:46:20|995.75|992.95|995.5|992.7|995.75|992.95|995.5|992.7|0
1655937990000|2022-06-22 22:46:30|995.25|992.45|995.25|992.45|995.25|992.45|995.14|992.34|0
1655938000000|2022-06-22 22:46:40|995.38|992.58|995.38|992.58|995.38|992.58|995.38|992.58|0
1655938010000|2022-06-22 22:46:50|995.5|992.7|995.5|992.7|995.5|992.7|995.5|992.7|0
1655938030000|2022-06-22 22:47:10|995.25|992.45|995.25|992.45|995.25|992.45|995.25|992.45|0
1655938040000|2022-06-22 22:47:20|995.5|992.7|995.5|992.7|995.5|992.7|995.5|992.7|0
1655938060000|2022-06-22 22:47:40|995.25|992.45|995.25|992.45|995.25|992.45|995.25|992.45|0
1655938070000|2022-06-22 22:47:50|995.5|992.7|995.5|992.7|995.5|992.7|995.5|992.7|0
1655938080000|2022-06-22 22:48:00|995.38|992.58|995.25|992.45|995.38|992.58|995.25|992.45|0
1655938110000|2022-06-22 22:48:30|995.14|992.34|995.25|992.45|995.25|992.45|995.14|992.34|0
1655938120000|2022-06-22 22:48:40|995.38|992.58|995.38|992.58|995.38|992.58|995.38|992.58|0
1655938130000|2022-06-22 22:48:50|995.25|992.45|995.01|992.21|995.25|992.45|995.01|992.21|0
1655938140000|2022-06-22 22:49:00|994.76|991.96|994.76|991.96|994.76|991.96|994.76|991.96|0
1655938150000|2022-06-22 22:49:10|994.51|991.71|994.51|991.71|994.51|991.71|994.51|991.71|0
1655938160000|2022-06-22 22:49:20|994.26|991.46|994.51|991.71|994.51|991.71|994.26|991.46|0
1655938170000|2022-06-22 22:49:30|994.39|991.59|994.76|991.96|994.76|991.96|994.39|991.59|0
1655938190000|2022-06-22 22:49:50|994.51|991.71|994.76|991.96|994.76|991.96|994.51|991.71|0
1655938200000|2022-06-22 22:50:00|994.89|992.09|994.89|992.09|994.89|992.09|994.89|992.09|0
1655938210000|2022-06-22 22:50:10|994.76|991.96|994.76|991.96|994.76|991.96|994.76|991.96|0
1655938220000|2022-06-22 22:50:20|994.89|992.09|994.89|992.09|995.01|992.21|994.89|992.09|0
1655938240000|2022-06-22 22:50:40|995.01|992.21|995.01|992.21|995.01|992.21|995.01|992.21|0
1655938250000|2022-06-22 22:50:50|994.89|992.09|995.01|992.21|995.01|992.21|994.89|992.09|0
1655938260000|2022-06-22 22:51:00|994.89|992.09|994.76|991.96|994.89|992.09|994.76|991.96|0
1655938270000|2022-06-22 22:51:10|994.64|991.84|994.76|991.96|994.76|991.96|994.64|991.84|0
1655938280000|2022-06-22 22:51:20|994.64|991.84|994.64|991.84|994.64|991.84|994.39|991.59|0
1655938290000|2022-06-22 22:51:30|994.51|991.71|994.64|991.84|994.64|991.84|994.51|991.71|0
1655938310000|2022-06-22 22:51:50|994.76|991.96|994.76|991.96|994.76|991.96|994.76|991.96|0
1655938320000|2022-06-22 22:52:00|994.89|992.09|994.89|992.09|994.89|992.09|994.89|992.09|0
1655938330000|2022-06-22 22:52:10|995.01|992.21|995.5|992.7|995.5|992.7|995.01|992.21|0
1655938340000|2022-06-22 22:52:20|995.25|992.45|995.25|992.45|995.25|992.45|995.25|992.45|0
1655938360000|2022-06-22 22:52:40|995.14|992.34|995.14|992.34|995.14|992.34|995.14|992.34|0
1655938370000|2022-06-22 22:52:50|995.25|992.45|995.25|992.45|995.25|992.45|995.25|992.45|0
1655938440000|2022-06-22 22:54:00|995.5|992.7|995.75|992.95|995.75|992.95|995.5|992.7|0
1655938450000|2022-06-22 22:54:10|995.88|993.08|995.88|993.08|995.88|993.08|995.88|993.08|0
1655938460000|2022-06-22 22:54:20|996|993.2|996|993.2|996|993.2|996|993.2|0
1655938470000|2022-06-22 22:54:30|996.25|993.45|995.75|992.95|996.25|993.45|995.75|992.95|0
1655938490000|2022-06-22 22:54:50|995.88|993.08|995.75|992.95|995.88|993.08|995.75|992.95|0
1655938500000|2022-06-22 22:55:00|995.5|992.7|995.75|992.95|995.75|992.95|995.5|992.7|0
1655938530000|2022-06-22 22:55:30|995.88|993.08|995.88|993.08|995.88|993.08|995.88|993.08|0
1655938550000|2022-06-22 22:55:50|996|993.2|996|993.2|996|993.2|996|993.2|0
1655938560000|2022-06-22 22:56:00|996.25|993.45|995.88|993.08|996.25|993.45|995.88|993.08|0
1655938570000|2022-06-22 22:56:10|995.75|992.95|995.5|992.7|995.75|992.95|995.38|992.58|0
1655938580000|2022-06-22 22:56:20|995.25|992.45|995.5|992.7|995.5|992.7|995.25|992.45|0
1655938590000|2022-06-22 22:56:30|995.38|992.58|995.5|992.7|995.5|992.7|995.25|992.45|0
1655938600000|2022-06-22 22:56:40|995.75|992.95|995.75|992.95|996|993.2|995.75|992.95|0
1655938610000|2022-06-22 22:56:50|995.63|992.83|995.63|992.83|995.63|992.83|995.63|992.83|0
1655938620000|2022-06-22 22:57:00|995.5|992.7|996|993.2|996|993.2|995.5|992.7|0
1655938630000|2022-06-22 22:57:10|995.88|993.08|996|993.2|996|993.2|995.88|993.08|0
1655938650000|2022-06-22 22:57:30|995.75|992.95|995.75|992.95|995.75|992.95|995.75|992.95|0
1655938660000|2022-06-22 22:57:40|995.88|993.08|995.63|992.83|995.88|993.08|995.63|992.83|0
1655938670000|2022-06-22 22:57:50|995.75|992.95|995.75|992.95|995.75|992.95|995.75|992.95|0
1655938680000|2022-06-22 22:58:00|995.63|992.83|996|993.2|996|993.2|995.63|992.83|0
1655938690000|2022-06-22 22:58:10|995.75|992.95|995.75|992.95|995.75|992.95|995.75|992.95|0
1655938700000|2022-06-22 22:58:20|995.5|992.7|995.63|992.83|995.63|992.83|995.5|992.7|0
1655938710000|2022-06-22 22:58:30|995.25|992.45|995.25|992.45|995.25|992.45|995.25|992.45|0
1655938720000|2022-06-22 22:58:40|995.63|992.83|995.5|992.7|995.63|992.83|995.5|992.7|0
1655938740000|2022-06-22 22:59:00|995.63|992.83|995.63|992.83|995.63|992.83|995.63|992.83|0
1655938750000|2022-06-22 22:59:10|995.25|992.45|995.25|992.45|995.25|992.45|995.25|992.45|0
1655938780000|2022-06-22 22:59:40|995.01|992.21|995.01|992.21|995.01|992.21|995.01|992.21|0
1655938790000|2022-06-22 22:59:50|995.14|992.34|995.01|992.21|995.25|992.45|995.01|992.21|0
1655938800000|2022-06-22 23:00:00|994.89|992.09|995.25|992.45|995.25|992.45|994.89|992.09|0
1655938810000|2022-06-22 23:00:10|995.14|992.34|995.14|992.34|995.14|992.34|995.14|992.34|0
1655938820000|2022-06-22 23:00:20|995.01|992.21|995.14|992.34|995.14|992.34|995.01|992.21|0
1655938830000|2022-06-22 23:00:30|995.01|992.21|995.01|992.21|995.01|992.21|995.01|992.21|0
1655938840000|2022-06-22 23:00:40|994.89|992.09|994.89|992.09|994.89|992.09|994.89|992.09|0
1655938850000|2022-06-22 23:00:50|995.01|992.21|995.01|992.21|995.01|992.21|995.01|992.21|0
1655938860000|2022-06-22 23:01:00|994.89|992.09|995.01|992.21|995.01|992.21|994.89|992.09|0
1655938870000|2022-06-22 23:01:10|995.14|992.34|995.25|992.45|995.25|992.45|995.14|992.34|0
1655938900000|2022-06-22 23:01:40|995.5|992.7|995.5|992.7|995.5|992.7|995.5|992.7|0
1655938910000|2022-06-22 23:01:50|995.63|992.83|995.63|992.83|995.63|992.83|995.63|992.83|0
1655938920000|2022-06-22 23:02:00|995.75|992.95|995.75|992.95|995.75|992.95|995.75|992.95|0
1655938930000|2022-06-22 23:02:10|995.88|993.08|995.88|993.08|995.88|993.08|995.88|993.08|0
1655938940000|2022-06-22 23:02:20|996|993.2|996|993.2|996|993.2|996|993.2|0
1655938950000|2022-06-22 23:02:30|996.25|993.45|996.13|993.33|996.25|993.45|996.13|993.33|0
1655938960000|2022-06-22 23:02:40|996.25|993.45|996.25|993.45|996.25|993.45|996.25|993.45|0
1655938980000|2022-06-22 23:03:00|996|993.2|996|993.2|996|993.2|996|993.2|0
1655939000000|2022-06-22 23:03:20|996.25|993.45|996.25|993.45|996.25|993.45|996.25|993.45|0
1655939050000|2022-06-22 23:04:10|996.5|993.7|996.5|993.7|996.5|993.7|996.5|993.7|0
1655939060000|2022-06-22 23:04:20|996.74|993.94|996.5|993.7|996.74|993.94|996.5|993.7|0
1655939070000|2022-06-22 23:04:30|996.38|993.58|996.38|993.58|996.38|993.58|996.38|993.58|0
1655939080000|2022-06-22 23:04:40|996.25|993.45|996.38|993.58|996.38|993.58|996.25|993.45|0
1655939090000|2022-06-22 23:04:50|996.5|993.7|996.63|993.83|996.63|993.83|996.5|993.7|0
1655939100000|2022-06-22 23:05:00|996.74|993.94|996.74|993.94|996.74|993.94|996.74|993.94|0
1655939110000|2022-06-22 23:05:10|996.99|994.19|996.99|994.19|996.99|994.19|996.99|994.19|0
1655939120000|2022-06-22 23:05:20|996.74|993.94|996.74|993.94|996.74|993.94|996.74|993.94|0
1655939130000|2022-06-22 23:05:30|996.63|993.83|996.63|993.83|996.63|993.83|996.63|993.83|0
1655939140000|2022-06-22 23:05:40|996.74|993.94|996.63|993.83|996.74|993.94|996.63|993.83|0
1655939160000|2022-06-22 23:06:00|996.5|993.7|996.5|993.7|996.5|993.7|996.5|993.7|0
1655939180000|2022-06-22 23:06:20|996.87|994.07|996.99|994.19|996.99|994.19|996.87|994.07|0
1655939190000|2022-06-22 23:06:30|997.24|994.44|997.99|995.19|997.99|995.19|996.87|994.07|0
1655939210000|2022-06-22 23:06:50|998.23|995.43|997.99|995.19|998.23|995.43|997.99|995.19|0
1655939220000|2022-06-22 23:07:00|997.87|995.07|998.48|995.68|998.73|995.93|997.87|995.07|0
1655939230000|2022-06-22 23:07:10|998.73|995.93|998.61|995.81|998.73|995.93|998.48|995.68|0
1655939240000|2022-06-22 23:07:20|998.73|995.93|998.98|996.18|998.98|996.18|998.73|995.93|0
1655939260000|2022-06-22 23:07:40|998.73|995.93|998.73|995.93|998.86|996.06|998.73|995.93|0
1655939270000|2022-06-22 23:07:50|998.86|996.06|998.98|996.18|998.98|996.18|998.86|996.06|0
1655939280000|2022-06-22 23:08:00|998.86|996.06|999.36|996.56|999.36|996.56|998.86|996.06|0
1655939290000|2022-06-22 23:08:10|999.48|996.68|999.72|996.92|999.72|996.92|999.48|996.68|0
1655939300000|2022-06-22 23:08:20|999.61|996.81|999.61|996.81|999.61|996.81|999.48|996.68|0
1655939320000|2022-06-22 23:08:40|999.72|996.92|999.72|996.92|999.72|996.92|999.72|996.92|0
1655939330000|2022-06-22 23:08:50|999.97|997.17|999.85|997.05|999.97|997.17|999.85|997.05|0
1655939340000|2022-06-22 23:09:00|999.72|996.92|999.72|996.92|999.72|996.92|999.72|996.92|0
1655939350000|2022-06-22 23:09:10|999.85|997.05|999.97|997.17|1000.22|997.42|999.85|997.05|0
1655939360000|2022-06-22 23:09:20|1000.22|997.42|1000.22|997.42|1000.22|997.42|1000.22|997.42|0
1655939370000|2022-06-22 23:09:30|999.97|997.17|999.97|997.17|999.97|997.17|999.97|997.17|0
1655939380000|2022-06-22 23:09:40|1000.1|997.3|1000.47|997.67|1000.47|997.67|1000.1|997.3|0
1655939390000|2022-06-22 23:09:50|1000.22|997.42|1000.47|997.67|1000.47|997.67|1000.22|997.42|0
1655939400000|2022-06-22 23:10:00|1000.22|997.42|1000.47|997.67|1000.47|997.67|999.85|997.05|0
1655939410000|2022-06-22 23:10:10|1000.35|997.55|1000.72|997.92|1000.72|997.92|1000.35|997.55|0
1655939420000|2022-06-22 23:10:20|1000.47|997.67|1000.72|997.92|1000.72|997.92|1000.47|997.67|0
1655939430000|2022-06-22 23:10:30|1000.97|998.17|1000.97|998.17|1000.97|998.17|1000.97|998.17|0
1655939440000|2022-06-22 23:10:40|1000.72|997.92|1000.6|997.8|1000.72|997.92|1000.6|997.8|0
1655939450000|2022-06-22 23:10:50|1000.72|997.92|1000.72|997.92|1000.97|998.17|1000.72|997.92|0
1655939470000|2022-06-22 23:11:10|1000.6|997.8|1000.6|997.8|1000.6|997.8|1000.6|997.8|0
1655939480000|2022-06-22 23:11:20|1000.47|997.67|1000.72|997.92|1000.72|997.92|1000.47|997.67|0
1655939490000|2022-06-22 23:11:30|1000.97|998.17|1000.72|997.92|1000.97|998.17|1000.72|997.92|0
1655939500000|2022-06-22 23:11:40|1000.97|998.17|1000.97|998.17|1000.97|998.17|1000.97|998.17|0
1655939510000|2022-06-22 23:11:50|1001.1|998.3|1001.96|999.16|1001.96|999.16|1001.1|998.3|0
1655939520000|2022-06-22 23:12:00|1002.21|999.41|1001.84|999.04|1002.21|999.41|1001.84|999.04|0
1655939530000|2022-06-22 23:12:10|1001.22|998.42|1001.46|998.66|1001.46|998.66|1001.22|998.42|0
1655939580000|2022-06-22 23:13:00|1001.96|999.16|1001.84|999.04|1001.96|999.16|1001.84|999.04|0
1655939590000|2022-06-22 23:13:10|1001.96|999.16|1001.84|999.04|1001.96|999.16|1001.84|999.04|0
1655939600000|2022-06-22 23:13:20|1001.96|999.16|1001.96|999.16|1001.96|999.16|1001.96|999.16|0
1655939620000|2022-06-22 23:13:40|1002.34|999.54|1002.46|999.66|1002.46|999.66|1002.34|999.54|0
1655939630000|2022-06-22 23:13:50|1002.83|1000.03|1002.34|999.54|1002.83|1000.03|1002.34|999.54|0
1655939640000|2022-06-22 23:14:00|1002.46|999.66|1002.21|999.41|1002.46|999.66|1002.21|999.41|0
1655939660000|2022-06-22 23:14:20|1002.46|999.66|1002.34|999.54|1002.46|999.66|1002.34|999.54|0
1655939670000|2022-06-22 23:14:30|1002.46|999.66|1002.46|999.66|1002.46|999.66|1002.46|999.66|0
1655939680000|2022-06-22 23:14:40|1002.21|999.41|1002.09|999.29|1002.21|999.41|1002.09|999.29|0
1655939690000|2022-06-22 23:14:50|1002.21|999.41|1001.96|999.16|1002.34|999.54|1001.96|999.16|0
1655939700000|2022-06-22 23:15:00|1001.84|999.04|1001.96|999.16|1001.96|999.16|1001.71|998.91|0
1655939710000|2022-06-22 23:15:10|1002.21|999.41|1002.46|999.66|1002.46|999.66|1002.21|999.41|0
1655939720000|2022-06-22 23:15:20|1002.21|999.41|1002.21|999.41|1002.21|999.41|1002.21|999.41|0
1655939760000|2022-06-22 23:16:00|1002.46|999.66|1002.46|999.66|1002.46|999.66|1002.34|999.54|0
1655939770000|2022-06-22 23:16:10|1002.34|999.54|1002.34|999.54|1002.34|999.54|1002.34|999.54|0
1655939780000|2022-06-22 23:16:20|1002.21|999.41|1002.21|999.41|1002.21|999.41|1002.21|999.41|0
1655939790000|2022-06-22 23:16:30|1002.46|999.66|1002.46|999.66|1002.46|999.66|1002.46|999.66|0
1655939800000|2022-06-22 23:16:40|1002.21|999.41|1002.46|999.66|1002.46|999.66|1002.21|999.41|0
1655939820000|2022-06-22 23:17:00|1002.59|999.79|1002.59|999.79|1002.59|999.79|1002.59|999.79|0
1655939830000|2022-06-22 23:17:10|1002.46|999.66|1002.46|999.66|1002.46|999.66|1002.46|999.66|0
1655939840000|2022-06-22 23:17:20|1002.21|999.41|1002.21|999.41|1002.21|999.41|1002.21|999.41|0
1655939850000|2022-06-22 23:17:30|1002.09|999.29|1001.96|999.16|1002.09|999.29|1001.96|999.16|0
1655939870000|2022-06-22 23:17:50|1001.84|999.04|1001.84|999.04|1001.84|999.04|1001.84|999.04|0
1655939880000|2022-06-22 23:18:00|1001.71|998.91|1001.71|998.91|1001.71|998.91|1001.46|998.66|0
1655939890000|2022-06-22 23:18:10|1001.96|999.16|1001.96|999.16|1001.96|999.16|1001.96|999.16|0
1655939900000|2022-06-22 23:18:20|1001.71|998.91|1001.71|998.91|1001.71|998.91|1001.71|998.91|0
1655939910000|2022-06-22 23:18:30|1001.84|999.04|1001.96|999.16|1001.96|999.16|1001.84|999.04|0
1655939920000|2022-06-22 23:18:40|1002.21|999.41|1001.96|999.16|1002.21|999.41|1001.96|999.16|0
1655939930000|2022-06-22 23:18:50|1001.84|999.04|1001.34|998.54|1001.84|999.04|1001.34|998.54|0
1655939940000|2022-06-22 23:19:00|1001.71|998.91|1001.71|998.91|1001.71|998.91|1001.71|998.91|0
1655939950000|2022-06-22 23:19:10|1001.84|999.04|1001.71|998.91|1001.84|999.04|1001.71|998.91|0
1655939960000|2022-06-22 23:19:20|1001.59|998.79|1001.59|998.79|1001.71|998.91|1001.59|998.79|0
1655939970000|2022-06-22 23:19:30|1001.46|998.66|1001.46|998.66|1001.46|998.66|1001.46|998.66|0
1655939980000|2022-06-22 23:19:40|1001.34|998.54|1001.22|998.42|1001.34|998.54|1001.22|998.42|0
1655940010000|2022-06-22 23:20:10|1000.97|998.17|1000.97|998.17|1000.97|998.17|1000.97|998.17|0
1655940020000|2022-06-22 23:20:20|1001.22|998.42|1001.46|998.66|1001.46|998.66|1001.22|998.42|0
1655940030000|2022-06-22 23:20:30|1001.71|998.91|1001.71|998.91|1001.71|998.91|1001.71|998.91|0
1655940050000|2022-06-22 23:20:50|1001.84|999.04|1001.96|999.16|1001.96|999.16|1001.84|999.04|0
1655940060000|2022-06-22 23:21:00|1001.84|999.04|1001.96|999.16|1001.96|999.16|1001.84|999.04|0
1655940070000|2022-06-22 23:21:10|1001.84|999.04|1001.96|999.16|1001.96|999.16|1001.84|999.04|0
1655940080000|2022-06-22 23:21:20|1002.21|999.41|1002.21|999.41|1002.21|999.41|1002.21|999.41|0
1655940090000|2022-06-22 23:21:30|1002.46|999.66|1002.83|1000.03|1002.83|1000.03|1002.46|999.66|0
1655940100000|2022-06-22 23:21:40|1002.95|1000.15|1003.33|1000.53|1003.33|1000.53|1002.95|1000.15|0
1655940110000|2022-06-22 23:21:50|1003.45|1000.65|1002.95|1000.15|1003.7|1000.9|1002.71|999.91|0
1655940120000|2022-06-22 23:22:00|1003.33|1000.53|1002.46|999.66|1003.45|1000.65|1002.46|999.66|0
1655940130000|2022-06-22 23:22:10|1002.71|999.91|1002.71|999.91|1002.71|999.91|1002.71|999.91|0
1655940160000|2022-06-22 23:22:40|1002.83|1000.03|1002.71|999.91|1002.83|1000.03|1002.71|999.91|0
1655940180000|2022-06-22 23:23:00|1002.95|1000.15|1003.95|1001.15|1003.95|1001.15|1002.95|1000.15|0
1655940190000|2022-06-22 23:23:10|1004.2|1001.4|1003.95|1001.15|1004.2|1001.4|1003.95|1001.15|0
1655940200000|2022-06-22 23:23:20|1004.44|1001.64|1004.44|1001.64|1004.44|1001.64|1004.44|1001.64|0
1655940210000|2022-06-22 23:23:30|1004.69|1001.89|1004.94|1002.14|1004.94|1002.14|1004.69|1001.89|0
1655940220000|2022-06-22 23:23:40|1004.82|1002.02|1005.07|1002.27|1005.07|1002.27|1004.82|1002.02|0
1655940230000|2022-06-22 23:23:50|1004.94|1002.14|1005.07|1002.27|1005.19|1002.39|1004.94|1002.14|0
1655940240000|2022-06-22 23:24:00|1004.94|1002.14|1005.19|1002.39|1005.19|1002.39|1004.94|1002.14|0
1655940250000|2022-06-22 23:24:10|1004.94|1002.14|1004.94|1002.14|1004.94|1002.14|1004.94|1002.14|0
1655940260000|2022-06-22 23:24:20|1004.82|1002.02|1004.69|1001.89|1004.82|1002.02|1004.69|1001.89|0
1655940270000|2022-06-22 23:24:30|1004.82|1002.02|1005.07|1002.27|1005.07|1002.27|1004.82|1002.02|0
1655940280000|2022-06-22 23:24:40|1005.19|1002.39|1005.44|1002.64|1005.44|1002.64|1005.19|1002.39|0
1655940290000|2022-06-22 23:24:50|1005.69|1002.89|1006.18|1003.38|1006.18|1003.38|1005.69|1002.89|0
1655940300000|2022-06-22 23:25:00|1006.43|1003.63|1006.43|1003.63|1006.56|1003.76|1006.18|1003.38|0
1655940310000|2022-06-22 23:25:10|1006.68|1003.88|1007.18|1004.38|1007.18|1004.38|1006.68|1003.88|0
1655940320000|2022-06-22 23:25:20|1007.43|1004.63|1007.67|1004.87|1007.67|1004.87|1007.43|1004.63|0
1655940330000|2022-06-22 23:25:30|1007.43|1004.63|1007.43|1004.63|1007.67|1004.87|1007.43|1004.63|0
1655940340000|2022-06-22 23:25:40|1007.31|1004.51|1007.06|1004.26|1007.31|1004.51|1007.06|1004.26|0
1655940350000|2022-06-22 23:25:50|1006.93|1004.13|1007.18|1004.38|1007.18|1004.38|1006.93|1004.13|0
1655940360000|2022-06-22 23:26:00|1007.43|1004.63|1007.56|1004.76|1007.56|1004.76|1007.31|1004.51|0
1655940370000|2022-06-22 23:26:10|1007.43|1004.63|1006.93|1004.13|1007.43|1004.63|1006.93|1004.13|0
1655940380000|2022-06-22 23:26:20|1006.43|1003.63|1006.93|1004.13|1007.18|1004.38|1006.43|1003.63|0
1655940390000|2022-06-22 23:26:30|1007.06|1004.26|1006.93|1004.13|1007.06|1004.26|1006.93|1004.13|0
1655940400000|2022-06-22 23:26:40|1007.18|1004.38|1006.93|1004.13|1007.18|1004.38|1006.93|1004.13|0
1655940410000|2022-06-22 23:26:50|1006.81|1004.01|1006.93|1004.13|1006.93|1004.13|1006.81|1004.01|0
1655940420000|2022-06-22 23:27:00|1007.43|1004.63|1007.67|1004.87|1007.67|1004.87|1007.43|1004.63|0
1655940430000|2022-06-22 23:27:10|1007.43|1004.63|1007.43|1004.63|1007.43|1004.63|1007.43|1004.63|0
1655940440000|2022-06-22 23:27:20|1007.18|1004.38|1007.18|1004.38|1007.18|1004.38|1007.18|1004.38|0
1655940450000|2022-06-22 23:27:30|1007.43|1004.63|1007.31|1004.51|1007.43|1004.63|1007.31|1004.51|0
1655940460000|2022-06-22 23:27:40|1007.18|1004.38|1007.18|1004.38|1007.18|1004.38|1007.18|1004.38|0
1655940470000|2022-06-22 23:27:50|1006.93|1004.13|1006.81|1004.01|1006.93|1004.13|1006.68|1003.88|0
1655940480000|2022-06-22 23:28:00|1006.68|1003.88|1006.43|1003.63|1006.68|1003.88|1006.43|1003.63|0
1655940490000|2022-06-22 23:28:10|1006.56|1003.76|1006.56|1003.76|1006.56|1003.76|1006.56|1003.76|0
1655940510000|2022-06-22 23:28:30|1006.68|1003.88|1006.68|1003.88|1006.68|1003.88|1006.68|1003.88|0
1655940520000|2022-06-22 23:28:40|1006.56|1003.76|1006.43|1003.63|1006.56|1003.76|1006.43|1003.63|0
1655940530000|2022-06-22 23:28:50|1006.56|1003.76|1006.68|1003.88|1006.68|1003.88|1006.43|1003.63|0
1655940550000|2022-06-22 23:29:10|1006.56|1003.76|1006.43|1003.63|1006.56|1003.76|1006.43|1003.63|0
1655940560000|2022-06-22 23:29:20|1006.31|1003.51|1006.31|1003.51|1006.31|1003.51|1006.18|1003.38|0
1655940570000|2022-06-22 23:29:30|1006.68|1003.88|1006.68|1003.88|1006.68|1003.88|1006.43|1003.63|0
1655940580000|2022-06-22 23:29:40|1006.81|1004.01|1006.81|1004.01|1006.81|1004.01|1006.81|1004.01|0
1655940590000|2022-06-22 23:29:50|1007.18|1004.38|1007.18|1004.38|1007.18|1004.38|1007.18|1004.38|0
1655940600000|2022-06-22 23:30:00|1007.06|1004.26|1007.31|1004.51|1007.43|1004.63|1007.06|1004.26|0
1655940610000|2022-06-22 23:30:10|1007.43|1004.63|1007.31|1004.51|1007.43|1004.63|1007.31|1004.51|0
1655940620000|2022-06-22 23:30:20|1007.43|1004.63|1007.43|1004.63|1007.43|1004.63|1007.31|1004.51|0
1655940630000|2022-06-22 23:30:30|1007.67|1004.87|1007.67|1004.87|1007.67|1004.87|1007.67|1004.87|0
1655940640000|2022-06-22 23:30:40|1007.92|1005.12|1007.92|1005.12|1008.42|1005.62|1007.92|1005.12|0
1655940650000|2022-06-22 23:30:50|1007.67|1004.87|1007.8|1005|1007.92|1005.12|1007.67|1004.87|0
1655940660000|2022-06-22 23:31:00|1007.67|1004.87|1007.8|1005|1007.8|1005|1007.67|1004.87|0
1655940670000|2022-06-22 23:31:10|1008.3|1005.5|1008.92|1006.12|1008.92|1006.12|1008.3|1005.5|0
1655940680000|2022-06-22 23:31:20|1009.17|1006.37|1009.41|1006.61|1009.66|1006.86|1009.17|1006.37|0
1655940690000|2022-06-22 23:31:30|1009.54|1006.74|1009.66|1006.86|1009.66|1006.86|1009.41|1006.61|0
1655940700000|2022-06-22 23:31:40|1009.41|1006.61|1009.05|1006.25|1009.41|1006.61|1009.05|1006.25|0
1655940710000|2022-06-22 23:31:50|1009.17|1006.37|1009.17|1006.37|1009.29|1006.49|1009.17|1006.37|0
1655940720000|2022-06-22 23:32:00|1009.41|1006.61|1009.41|1006.61|1009.41|1006.61|1009.41|1006.61|0
1655940730000|2022-06-22 23:32:10|1009.91|1007.11|1009.91|1007.11|1009.91|1007.11|1009.91|1007.11|0
1655940740000|2022-06-22 23:32:20|1009.79|1006.99|1009.79|1006.99|1009.79|1006.99|1009.79|1006.99|0
1655940750000|2022-06-22 23:32:30|1009.91|1007.11|1010.16|1007.36|1010.16|1007.36|1009.91|1007.11|0
1655940760000|2022-06-22 23:32:40|1010.29|1007.49|1010.29|1007.49|1010.29|1007.49|1010.29|1007.49|0
1655940770000|2022-06-22 23:32:50|1010.66|1007.86|1010.91|1008.11|1010.91|1008.11|1010.54|1007.74|0
1655940780000|2022-06-22 23:33:00|1010.79|1007.99|1010.91|1008.11|1010.91|1008.11|1010.79|1007.99|0
1655940800000|2022-06-22 23:33:20|1010.79|1007.99|1010.91|1008.11|1010.91|1008.11|1010.79|1007.99|0
1655940810000|2022-06-22 23:33:30|1010.79|1007.99|1011.15|1008.35|1011.15|1008.35|1010.79|1007.99|0
1655940820000|2022-06-22 23:33:40|1010.91|1008.11|1010.79|1007.99|1010.91|1008.11|1010.79|1007.99|0
1655940830000|2022-06-22 23:33:50|1010.91|1008.11|1010.66|1007.86|1010.91|1008.11|1010.66|1007.86|0
1655940840000|2022-06-22 23:34:00|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1655940850000|2022-06-22 23:34:10|1010.29|1007.49|1010.29|1007.49|1010.29|1007.49|1010.29|1007.49|0
1655940860000|2022-06-22 23:34:20|1010.41|1007.61|1010.04|1007.24|1010.41|1007.61|1009.91|1007.11|0
1655940870000|2022-06-22 23:34:30|1010.16|1007.36|1009.91|1007.11|1010.16|1007.36|1009.66|1006.86|0
1655940880000|2022-06-22 23:34:40|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|0
1655940890000|2022-06-22 23:34:50|1010.29|1007.49|1010.04|1007.24|1010.29|1007.49|1010.04|1007.24|0
1655940900000|2022-06-22 23:35:00|1009.91|1007.11|1010.16|1007.36|1010.16|1007.36|1009.91|1007.11|0
1655940910000|2022-06-22 23:35:10|1010.29|1007.49|1010.54|1007.74|1010.54|1007.74|1010.29|1007.49|0
1655940920000|2022-06-22 23:35:20|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|0
1655940930000|2022-06-22 23:35:30|1010.91|1008.11|1012.15|1009.35|1012.15|1009.35|1010.91|1008.11|0
1655940940000|2022-06-22 23:35:40|1012.89|1010.09|1012.89|1010.09|1012.89|1010.09|1012.89|1010.09|0
1655940950000|2022-06-22 23:35:50|1012.77|1009.97|1012.89|1010.09|1013.39|1010.59|1012.65|1009.85|0
1655940960000|2022-06-22 23:36:00|1013.14|1010.34|1013.14|1010.34|1013.64|1010.84|1013.14|1010.34|0
1655940970000|2022-06-22 23:36:10|1013.02|1010.22|1012.4|1009.6|1013.02|1010.22|1012.4|1009.6|0
1655940980000|2022-06-22 23:36:20|1012.28|1009.48|1012.65|1009.85|1012.65|1009.85|1012.15|1009.35|0
1655940990000|2022-06-22 23:36:30|1012.89|1010.09|1013.14|1010.34|1013.14|1010.34|1012.89|1010.09|0
1655941000000|2022-06-22 23:36:40|1013.27|1010.47|1012.89|1010.09|1013.39|1010.59|1012.89|1010.09|0
1655941010000|2022-06-22 23:36:50|1013.02|1010.22|1012.89|1010.09|1013.02|1010.22|1012.89|1010.09|0
1655941020000|2022-06-22 23:37:00|1012.65|1009.85|1012.53|1009.73|1012.77|1009.97|1012.53|1009.73|0
1655941030000|2022-06-22 23:37:10|1012.4|1009.6|1012.65|1009.85|1012.65|1009.85|1012.4|1009.6|0
1655941040000|2022-06-22 23:37:20|1012.4|1009.6|1012.15|1009.35|1012.4|1009.6|1012.15|1009.35|0
1655941050000|2022-06-22 23:37:30|1012.28|1009.48|1012.65|1009.85|1012.65|1009.85|1012.28|1009.48|0
1655941060000|2022-06-22 23:37:40|1012.4|1009.6|1012.28|1009.48|1012.4|1009.6|1012.15|1009.35|0
1655941070000|2022-06-22 23:37:50|1012.15|1009.35|1012.4|1009.6|1012.4|1009.6|1011.9|1009.1|0
1655941080000|2022-06-22 23:38:00|1012.28|1009.48|1012.4|1009.6|1012.4|1009.6|1012.15|1009.35|0
1655941090000|2022-06-22 23:38:10|1012.28|1009.48|1012.89|1010.09|1012.89|1010.09|1012.28|1009.48|0
1655941100000|2022-06-22 23:38:20|1012.65|1009.85|1013.27|1010.47|1013.27|1010.47|1012.65|1009.85|0
1655941110000|2022-06-22 23:38:30|1013.39|1010.59|1013.27|1010.47|1013.39|1010.59|1013.14|1010.34|0
1655941120000|2022-06-22 23:38:40|1013.39|1010.59|1013.64|1010.84|1013.64|1010.84|1013.27|1010.47|0
1655941130000|2022-06-22 23:38:50|1013.77|1010.97|1014.02|1011.22|1014.02|1011.22|1013.77|1010.97|0
1655941140000|2022-06-22 23:39:00|1013.89|1011.09|1013.89|1011.09|1014.14|1011.34|1013.89|1011.09|0
1655941150000|2022-06-22 23:39:10|1013.64|1010.84|1013.02|1010.22|1013.64|1010.84|1013.02|1010.22|0
1655941160000|2022-06-22 23:39:20|1012.89|1010.09|1012.89|1010.09|1013.02|1010.22|1012.89|1010.09|0
1655941170000|2022-06-22 23:39:30|1012.77|1009.97|1012.65|1009.85|1012.77|1009.97|1012.65|1009.85|0
1655941180000|2022-06-22 23:39:40|1012.77|1009.97|1012.89|1010.09|1012.89|1010.09|1012.65|1009.85|0
1655941200000|2022-06-22 23:40:00|1013.02|1010.22|1013.02|1010.22|1013.02|1010.22|1013.02|1010.22|0
1655941210000|2022-06-22 23:40:10|1012.4|1009.6|1012.4|1009.6|1012.4|1009.6|1012.28|1009.48|0
1655941220000|2022-06-22 23:40:20|1012.53|1009.73|1012.65|1009.85|1012.65|1009.85|1012.4|1009.6|0
1655941230000|2022-06-22 23:40:30|1012.15|1009.35|1012.15|1009.35|1012.15|1009.35|1012.15|1009.35|0
1655941240000|2022-06-22 23:40:40|1011.9|1009.1|1011.4|1008.6|1011.9|1009.1|1011.4|1008.6|0
1655941250000|2022-06-22 23:40:50|1011.15|1008.35|1011.15|1008.35|1011.4|1008.6|1011.15|1008.35|0
1655941260000|2022-06-22 23:41:00|1010.91|1008.11|1010.66|1007.86|1010.91|1008.11|1010.66|1007.86|0
1655941270000|2022-06-22 23:41:10|1010.91|1008.11|1010.66|1007.86|1010.91|1008.11|1010.66|1007.86|0
1655941280000|2022-06-22 23:41:20|1010.54|1007.74|1010.41|1007.61|1010.54|1007.74|1010.41|1007.61|0
1655941290000|2022-06-22 23:41:30|1010.16|1007.36|1010.41|1007.61|1010.41|1007.61|1009.91|1007.11|0
1655941300000|2022-06-22 23:41:40|1010.54|1007.74|1010.41|1007.61|1010.54|1007.74|1010.41|1007.61|0
1655941310000|2022-06-22 23:41:50|1010.29|1007.49|1010.16|1007.36|1010.29|1007.49|1010.16|1007.36|0
1655941320000|2022-06-22 23:42:00|1009.91|1007.11|1010.41|1007.61|1010.41|1007.61|1009.91|1007.11|0
1655941330000|2022-06-22 23:42:10|1010.54|1007.74|1010.66|1007.86|1010.66|1007.86|1010.54|1007.74|0
1655941340000|2022-06-22 23:42:20|1010.54|1007.74|1010.91|1008.11|1010.91|1008.11|1010.54|1007.74|0
1655941360000|2022-06-22 23:42:40|1010.66|1007.86|1010.91|1008.11|1011.15|1008.35|1010.66|1007.86|0
1655941370000|2022-06-22 23:42:50|1010.79|1007.99|1010.79|1007.99|1010.79|1007.99|1010.79|1007.99|0
1655941380000|2022-06-22 23:43:00|1010.41|1007.61|1010.41|1007.61|1010.66|1007.86|1010.41|1007.61|0
1655941390000|2022-06-22 23:43:10|1010.54|1007.74|1010.54|1007.74|1010.66|1007.86|1010.41|1007.61|0
1655941400000|2022-06-22 23:43:20|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|1010.66|1007.86|0
1655941410000|2022-06-22 23:43:30|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|0
1655941420000|2022-06-22 23:43:40|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|1010.16|1007.36|0
1655941430000|2022-06-22 23:43:50|1009.91|1007.11|1009.41|1006.61|1009.91|1007.11|1009.41|1006.61|0
1655941440000|2022-06-22 23:44:00|1009.54|1006.74|1009.41|1006.61|1009.54|1006.74|1009.41|1006.61|0
1655941450000|2022-06-22 23:44:10|1009.17|1006.37|1009.17|1006.37|1009.29|1006.49|1009.17|1006.37|0
1655941460000|2022-06-22 23:44:20|1009.41|1006.61|1009.41|1006.61|1009.41|1006.61|1009.41|1006.61|0
1655941470000|2022-06-22 23:44:30|1009.66|1006.86|1009.79|1006.99|1009.91|1007.11|1009.66|1006.86|0
1655941480000|2022-06-22 23:44:40|1009.91|1007.11|1010.16|1007.36|1010.16|1007.36|1009.91|1007.11|0
1655941490000|2022-06-22 23:44:50|1010.29|1007.49|1010.29|1007.49|1010.29|1007.49|1010.29|1007.49|0
1655941500000|2022-06-22 23:45:00|1010.41|1007.61|1010.04|1007.24|1010.41|1007.61|1010.04|1007.24|0
1655941510000|2022-06-22 23:45:10|1009.91|1007.11|1010.29|1007.49|1010.29|1007.49|1009.91|1007.11|0
1655941520000|2022-06-22 23:45:20|1010.41|1007.61|1010.41|1007.61|1010.41|1007.61|1010.29|1007.49|0
1655941530000|2022-06-22 23:45:30|1010.54|1007.74|1010.66|1007.86|1010.66|1007.86|1010.54|1007.74|0
1655941540000|2022-06-22 23:45:40|1011.15|1008.35|1011.4|1008.6|1011.4|1008.6|1010.91|1008.11|0
1655941550000|2022-06-22 23:45:50|1011.15|1008.35|1011.15|1008.35|1011.15|1008.35|1011.03|1008.23|0
1655941560000|2022-06-22 23:46:00|1011.4|1008.6|1011.9|1009.1|1011.9|1009.1|1011.4|1008.6|0
1655941580000|2022-06-22 23:46:20|1012.15|1009.35|1012.4|1009.6|1012.4|1009.6|1012.15|1009.35|0
1655941600000|2022-06-22 23:46:40|1012.53|1009.73|1012.53|1009.73|1012.53|1009.73|1012.4|1009.6|0
1655941610000|2022-06-22 23:46:50|1012.4|1009.6|1012.15|1009.35|1012.4|1009.6|1012.15|1009.35|0
1655941620000|2022-06-22 23:47:00|1011.9|1009.1|1011.4|1008.6|1011.9|1009.1|1011.4|1008.6|0
1655941630000|2022-06-22 23:47:10|1011.15|1008.35|1011.15|1008.35|1011.15|1008.35|1010.91|1008.11|0
1655941640000|2022-06-22 23:47:20|1011.03|1008.23|1010.29|1007.49|1011.03|1008.23|1010.29|1007.49|0
1655941650000|2022-06-22 23:47:30|1010.41|1007.61|1010.54|1007.74|1010.54|1007.74|1010.41|1007.61|0
1655941660000|2022-06-22 23:47:40|1010.66|1007.86|1010.41|1007.61|1010.66|1007.86|1010.41|1007.61|0
1655941670000|2022-06-22 23:47:50|1010.66|1007.86|1010.79|1007.99|1010.79|1007.99|1010.54|1007.74|0
1655941680000|2022-06-22 23:48:00|1011.03|1008.23|1011.4|1008.6|1011.4|1008.6|1010.91|1008.11|0
1655941690000|2022-06-22 23:48:10|1011.28|1008.48|1011.03|1008.23|1011.28|1008.48|1011.03|1008.23|0
1655941700000|2022-06-22 23:48:20|1010.91|1008.11|1010.66|1007.86|1010.91|1008.11|1010.66|1007.86|0
1655941710000|2022-06-22 23:48:30|1010.91|1008.11|1011.15|1008.35|1011.15|1008.35|1010.66|1007.86|0
1655941730000|2022-06-22 23:48:50|1011.28|1008.48|1011.28|1008.48|1011.28|1008.48|1011.28|1008.48|0
1655941740000|2022-06-22 23:49:00|1011.4|1008.6|1011.28|1008.48|1011.4|1008.6|1011.15|1008.35|0
1655941750000|2022-06-22 23:49:10|1011.15|1008.35|1011.53|1008.73|1011.53|1008.73|1011.15|1008.35|0
1655941760000|2022-06-22 23:49:20|1011.65|1008.85|1011.65|1008.85|1011.65|1008.85|1011.65|1008.85|0
1655941770000|2022-06-22 23:49:30|1011.9|1009.1|1012.28|1009.48|1012.28|1009.48|1011.9|1009.1|0
1655941780000|2022-06-22 23:49:40|1011.9|1009.1|1011.65|1008.85|1011.9|1009.1|1011.65|1008.85|0
1655941800000|2022-06-22 23:50:00|1011.78|1008.98|1011.65|1008.85|1011.9|1009.1|1011.65|1008.85|0
1655941810000|2022-06-22 23:50:10|1011.4|1008.6|1010.54|1007.74|1011.4|1008.6|1010.54|1007.74|0
1655941820000|2022-06-22 23:50:20|1010.41|1007.61|1009.91|1007.11|1010.41|1007.61|1009.91|1007.11|0
1655941830000|2022-06-22 23:50:30|1010.04|1007.24|1009.66|1006.86|1010.04|1007.24|1009.41|1006.61|0
1655941840000|2022-06-22 23:50:40|1009.54|1006.74|1009.66|1006.86|1009.66|1006.86|1009.41|1006.61|0
1655941850000|2022-06-22 23:50:50|1009.79|1006.99|1009.66|1006.86|1009.79|1006.99|1009.66|1006.86|0
1655941860000|2022-06-22 23:51:00|1009.79|1006.99|1009.79|1006.99|1009.91|1007.11|1009.79|1006.99|0
1655941870000|2022-06-22 23:51:10|1009.91|1007.11|1009.91|1007.11|1009.91|1007.11|1009.91|1007.11|0
1655941880000|2022-06-22 23:51:20|1009.66|1006.86|1009.41|1006.61|1009.91|1007.11|1009.41|1006.61|0
1655941890000|2022-06-22 23:51:30|1009.54|1006.74|1009.17|1006.37|1009.66|1006.86|1009.17|1006.37|0
1655941900000|2022-06-22 23:51:40|1008.92|1006.12|1009.17|1006.37|1009.17|1006.37|1008.92|1006.12|0
1655941910000|2022-06-22 23:51:50|1009.54|1006.74|1009.41|1006.61|1009.54|1006.74|1009.29|1006.49|0
1655941920000|2022-06-22 23:52:00|1009.54|1006.74|1009.91|1007.11|1009.91|1007.11|1009.54|1006.74|0
1655941930000|2022-06-22 23:52:10|1010.29|1007.49|1010.16|1007.36|1010.41|1007.61|1010.16|1007.36|0
1655941940000|2022-06-22 23:52:20|1009.79|1006.99|1009.66|1006.86|1009.91|1007.11|1009.66|1006.86|0
1655941950000|2022-06-22 23:52:30|1009.41|1006.61|1009.41|1006.61|1009.41|1006.61|1009.41|1006.61|0
1655941960000|2022-06-22 23:52:40|1009.17|1006.37|1009.05|1006.25|1009.29|1006.49|1009.05|1006.25|0
1655941970000|2022-06-22 23:52:50|1008.92|1006.12|1008.67|1005.87|1008.92|1006.12|1008.67|1005.87|0
1655941980000|2022-06-22 23:53:00|1008.55|1005.75|1008.92|1006.12|1008.92|1006.12|1008.55|1005.75|0
1655941990000|2022-06-22 23:53:10|1008.55|1005.75|1008.3|1005.5|1008.67|1005.87|1008.3|1005.5|0
1655942000000|2022-06-22 23:53:20|1008.42|1005.62|1008.8|1006|1008.8|1006|1008.42|1005.62|0
1655942010000|2022-06-22 23:53:30|1008.92|1006.12|1008.92|1006.12|1008.92|1006.12|1008.8|1006|0
1655942020000|2022-06-22 23:53:40|1009.05|1006.25|1009.17|1006.37|1009.17|1006.37|1009.05|1006.25|0
1655942030000|2022-06-22 23:53:50|1009.29|1006.49|1009.17|1006.37|1009.29|1006.49|1009.17|1006.37|0
1655942040000|2022-06-22 23:54:00|1008.92|1006.12|1008.92|1006.12|1008.92|1006.12|1008.8|1006|0
1655942050000|2022-06-22 23:54:10|1008.8|1006|1009.17|1006.37|1009.17|1006.37|1008.8|1006|0
1655942060000|2022-06-22 23:54:20|1009.05|1006.25|1009.29|1006.49|1009.29|1006.49|1009.05|1006.25|0
1655942070000|2022-06-22 23:54:30|1009.54|1006.74|1009.66|1006.86|1009.66|1006.86|1009.41|1006.61|0
1655942080000|2022-06-22 23:54:40|1009.54|1006.74|1009.41|1006.61|1009.54|1006.74|1009.41|1006.61|0
1655942100000|2022-06-22 23:55:00|1009.54|1006.74|1009.29|1006.49|1009.54|1006.74|1009.29|1006.49|0
1655942110000|2022-06-22 23:55:10|1009.41|1006.61|1009.54|1006.74|1009.54|1006.74|1009.29|1006.49|0
1655942120000|2022-06-22 23:55:20|1009.41|1006.61|1009.41|1006.61|1009.54|1006.74|1009.41|1006.61|0
1655942130000|2022-06-22 23:55:30|1009.17|1006.37|1009.17|1006.37|1009.17|1006.37|1009.17|1006.37|0
1655942140000|2022-06-22 23:55:40|1008.92|1006.12|1009.17|1006.37|1009.17|1006.37|1008.92|1006.12|0
1655942150000|2022-06-22 23:55:50|1008.92|1006.12|1009.05|1006.25|1009.05|1006.25|1008.92|1006.12|0
1655942160000|2022-06-22 23:56:00|1008.92|1006.12|1008.92|1006.12|1009.17|1006.37|1008.92|1006.12|0
1655942170000|2022-06-22 23:56:10|1009.17|1006.37|1009.17|1006.37|1009.17|1006.37|1009.17|1006.37|0
1655942180000|2022-06-22 23:56:20|1008.92|1006.12|1008.67|1005.87|1008.92|1006.12|1008.67|1005.87|0
1655942190000|2022-06-22 23:56:30|1008.42|1005.62|1009.05|1006.25|1009.05|1006.25|1008.42|1005.62|0
1655942200000|2022-06-22 23:56:40|1008.92|1006.12|1008.55|1005.75|1008.92|1006.12|1008.55|1005.75|0
1655942210000|2022-06-22 23:56:50|1008.42|1005.62|1008.67|1005.87|1008.67|1005.87|1008.42|1005.62|0
1655942220000|2022-06-22 23:57:00|1008.42|1005.62|1008.42|1005.62|1008.42|1005.62|1008.42|1005.62|0
1655942230000|2022-06-22 23:57:10|1008.55|1005.75|1008.3|1005.5|1008.55|1005.75|1008.3|1005.5|0
1655942240000|2022-06-22 23:57:20|1008.42|1005.62|1008.42|1005.62|1008.42|1005.62|1008.42|1005.62|0
1655942250000|2022-06-22 23:57:30|1008.3|1005.5|1007.92|1005.12|1008.42|1005.62|1007.92|1005.12|0
1655942260000|2022-06-22 23:57:40|1008.05|1005.25|1008.42|1005.62|1008.42|1005.62|1008.05|1005.25|0
1655942270000|2022-06-22 23:57:50|1007.92|1005.12|1007.92|1005.12|1007.92|1005.12|1007.92|1005.12|0
1655942280000|2022-06-22 23:58:00|1007.67|1004.87|1007.43|1004.63|1007.67|1004.87|1007.43|1004.63|0
1655942290000|2022-06-22 23:58:10|1007.55|1004.75|1007.43|1004.63|1007.67|1004.87|1007.43|1004.63|0
1655942300000|2022-06-22 23:58:20|1007.67|1004.87|1007.43|1004.63|1007.67|1004.87|1007.43|1004.63|0
1655942310000|2022-06-22 23:58:30|1007.18|1004.38|1007.06|1004.26|1007.18|1004.38|1006.93|1004.13|0
1655942320000|2022-06-22 23:58:40|1006.93|1004.13|1007.06|1004.26|1007.06|1004.26|1006.93|1004.13|0
1655942330000|2022-06-22 23:58:50|1007.18|1004.38|1007.18|1004.38|1007.43|1004.63|1007.18|1004.38|0
1655942340000|2022-06-22 23:59:00|1007.43|1004.63|1007.43|1004.63|1007.43|1004.63|1007.43|1004.63|0
1655942360000|2022-06-22 23:59:20|1007.55|1004.75|1007.43|1004.63|1007.55|1004.75|1007.43|1004.63|0
1655942370000|2022-06-22 23:59:30|1007.67|1004.87|1007.92|1005.12|1007.92|1005.12|1007.67|1004.87|0
1655942380000|2022-06-22 23:59:40|1007.67|1004.87|1007.67|1004.87|1007.67|1004.87|1007.67|1004.87|0
1655942390000|2022-06-22 23:59:50|1007.43|1004.63|1007.67|1004.87|1007.67|1004.87|1007.43|1004.63|0
1655942400000|2022-06-23 00:00:00|1007.92|1005.12|1008.42|1005.62|1008.42|1005.62|1007.92|1005.12|0
1655942410000|2022-06-23 00:00:10|1008.17|1005.37|1007.67|1004.87|1008.17|1005.37|1007.67|1004.87|0
1655942420000|2022-06-23 00:00:20|1007.8|1005|1007.43|1004.63|1007.8|1005|1007.43|1004.63|0
1655942430000|2022-06-23 00:00:30|1007.18|1004.38|1005.69|1002.89|1007.18|1004.38|1005.69|1002.89|0
1655942440000|2022-06-23 00:00:40|1005.93|1003.13|1005.44|1002.64|1005.93|1003.13|1005.44|1002.64|0
1655942450000|2022-06-23 00:00:50|1004.94|1002.14|1004.44|1001.64|1004.94|1002.14|1004.44|1001.64|0
1655942460000|2022-06-23 00:01:00|1004.2|1001.4|1005.19|1002.39|1005.19|1002.39|1004.2|1001.4|0
1655942470000|2022-06-23 00:01:10|1005.69|1002.89|1006.18|1003.38|1006.18|1003.38|1005.69|1002.89|0
1655942480000|2022-06-23 00:01:20|1005.93|1003.13|1005.93|1003.13|1005.93|1003.13|1005.82|1003.02|0
1655942490000|2022-06-23 00:01:30|1005.69|1002.89|1005.44|1002.64|1005.69|1002.89|1005.44|1002.64|0
1655942500000|2022-06-23 00:01:40|1005.19|1002.39|1005.19|1002.39|1005.44|1002.64|1005.19|1002.39|0
1655942510000|2022-06-23 00:01:50|1004.94|1002.14|1004.44|1001.64|1004.94|1002.14|1004.44|1001.64|0
1655942520000|2022-06-23 00:02:00|1004.32|1001.52|1004.32|1001.52|1004.32|1001.52|1004.2|1001.4|0
1655942530000|2022-06-23 00:02:10|1004.2|1001.4|1004.69|1001.89|1004.69|1001.89|1004.2|1001.4|0
1655942540000|2022-06-23 00:02:20|1004.44|1001.64|1004.69|1001.89|1004.82|1002.02|1004.44|1001.64|0
1655942550000|2022-06-23 00:02:30|1004.44|1001.64|1004.2|1001.4|1004.44|1001.64|1004.2|1001.4|0
1655942560000|2022-06-23 00:02:40|1004.32|1001.52|1004.2|1001.4|1004.44|1001.64|1004.2|1001.4|0
1655942570000|2022-06-23 00:02:50|1004.32|1001.52|1004.2|1001.4|1004.32|1001.52|1004.2|1001.4|0
1655942590000|2022-06-23 00:03:10|1004.44|1001.64|1004.44|1001.64|1004.69|1001.89|1004.44|1001.64|0
1655942600000|2022-06-23 00:03:20|1004.69|1001.89|1004.44|1001.64|1004.69|1001.89|1004.44|1001.64|0
1655942620000|2022-06-23 00:03:40|1004.32|1001.52|1004.82|1002.02|1004.94|1002.14|1004.32|1001.52|0
1655942630000|2022-06-23 00:03:50|1004.69|1001.89|1004.57|1001.77|1004.69|1001.89|1004.57|1001.77|0
1655942640000|2022-06-23 00:04:00|1004.44|1001.64|1004.2|1001.4|1004.44|1001.64|1004.2|1001.4|0
1655942650000|2022-06-23 00:04:10|1004.32|1001.52|1004.2|1001.4|1004.32|1001.52|1004.2|1001.4|0
1655942660000|2022-06-23 00:04:20|1004.32|1001.52|1004.44|1001.64|1004.44|1001.64|1004.2|1001.4|0
1655942670000|2022-06-23 00:04:30|1004.69|1001.89|1004.69|1001.89|1004.94|1002.14|1004.69|1001.89|0
1655942680000|2022-06-23 00:04:40|1004.82|1002.02|1005.07|1002.27|1005.19|1002.39|1004.82|1002.02|0
1655942690000|2022-06-23 00:04:50|1005.19|1002.39|1005.32|1002.52|1005.32|1002.52|1004.94|1002.14|0
1655942700000|2022-06-23 00:05:00|1005.44|1002.64|1005.44|1002.64|1005.57|1002.77|1005.44|1002.64|0
1655942710000|2022-06-23 00:05:10|1005.19|1002.39|1004.69|1001.89|1005.19|1002.39|1004.44|1001.64|0
1655942720000|2022-06-23 00:05:20|1004.32|1001.52|1004.69|1001.89|1004.69|1001.89|1004.2|1001.4|0
1655942730000|2022-06-23 00:05:30|1004.94|1002.14|1005.07|1002.27|1005.07|1002.27|1004.82|1002.02|0
1655942740000|2022-06-23 00:05:40|1005.19|1002.39|1004.82|1002.02|1005.44|1002.64|1004.82|1002.02|0
1655942750000|2022-06-23 00:05:50|1004.69|1001.89|1004.69|1001.89|1004.94|1002.14|1004.69|1001.89|0
1655942760000|2022-06-23 00:06:00|1004.94|1002.14|1004.94|1002.14|1005.07|1002.27|1004.94|1002.14|0
1655942770000|2022-06-23 00:06:10|1005.19|1002.39|1005.57|1002.77|1005.57|1002.77|1005.19|1002.39|0
1655942780000|2022-06-23 00:06:20|1005.44|1002.64|1005.69|1002.89|1005.69|1002.89|1005.44|1002.64|0
1655942790000|2022-06-23 00:06:30|1005.57|1002.77|1004.94|1002.14|1005.57|1002.77|1004.94|1002.14|0
1655942800000|2022-06-23 00:06:40|1005.07|1002.27|1004.69|1001.89|1005.07|1002.27|1004.69|1001.89|0
1655942810000|2022-06-23 00:06:50|1004.82|1002.02|1005.19|1002.39|1005.19|1002.39|1004.69|1001.89|0
1655942820000|2022-06-23 00:07:00|1004.94|1002.14|1004.94|1002.14|1004.94|1002.14|1004.94|1002.14|0
1655942830000|2022-06-23 00:07:10|1004.69|1001.89|1004.82|1002.02|1004.94|1002.14|1004.69|1001.89|0
1655942840000|2022-06-23 00:07:20|1004.94|1002.14|1004.94|1002.14|1004.94|1002.14|1004.69|1001.89|0
1655942850000|2022-06-23 00:07:30|1005.19|1002.39|1004.44|1001.64|1005.19|1002.39|1004.44|1001.64|0
1655942860000|2022-06-23 00:07:40|1004.32|1001.52|1004.2|1001.4|1004.32|1001.52|1004.2|1001.4|0
1655942870000|2022-06-23 00:07:50|1004.44|1001.64|1004.44|1001.64|1004.44|1001.64|1004.32|1001.52|0
1655942880000|2022-06-23 00:08:00|1004.32|1001.52|1004.44|1001.64|1004.44|1001.64|1004.2|1001.4|0
1655942890000|2022-06-23 00:08:10|1004.57|1001.77|1004.94|1002.14|1004.94|1002.14|1004.32|1001.52|0
1655942900000|2022-06-23 00:08:20|1005.07|1002.27|1005.69|1002.89|1005.69|1002.89|1005.07|1002.27|0
1655942910000|2022-06-23 00:08:30|1005.32|1002.52|1005.07|1002.27|1005.44|1002.64|1005.07|1002.27|0
1655942920000|2022-06-23 00:08:40|1004.94|1002.14|1004.69|1001.89|1004.94|1002.14|1004.69|1001.89|0
1655942930000|2022-06-23 00:08:50|1004.82|1002.02|1004.82|1002.02|1004.82|1002.02|1004.82|1002.02|0
1655942940000|2022-06-23 00:09:00|1004.69|1001.89|1004.44|1001.64|1004.69|1001.89|1004.2|1001.4|0
1655942950000|2022-06-23 00:09:10|1004.69|1001.89|1004.57|1001.77|1004.94|1002.14|1004.57|1001.77|0
1655942960000|2022-06-23 00:09:20|1004.69|1001.89|1004.44|1001.64|1004.69|1001.89|1004.44|1001.64|0
1655942970000|2022-06-23 00:09:30|1004.57|1001.77|1004.69|1001.89|1004.69|1001.89|1004.44|1001.64|0
1655942980000|2022-06-23 00:09:40|1004.44|1001.64|1004.32|1001.52|1004.44|1001.64|1004.32|1001.52|0
1655942990000|2022-06-23 00:09:50|1004.2|1001.4|1004.32|1001.52|1004.32|1001.52|1004.2|1001.4|0
1655943000000|2022-06-23 00:10:00|1004.2|1001.4|1004.32|1001.52|1004.32|1001.52|1004.2|1001.4|0
1655943010000|2022-06-23 00:10:10|1004.2|1001.4|1004.2|1001.4|1004.32|1001.52|1004.2|1001.4|0
1655943030000|2022-06-23 00:10:30|1004.32|1001.52|1004.44|1001.64|1004.44|1001.64|1004.32|1001.52|0
1655943040000|2022-06-23 00:10:40|1004.57|1001.77|1004.69|1001.89|1004.69|1001.89|1004.57|1001.77|0
1655943050000|2022-06-23 00:10:50|1005.19|1002.39|1005.32|1002.52|1005.44|1002.64|1005.19|1002.39|0
1655943060000|2022-06-23 00:11:00|1004.94|1002.14|1005.07|1002.27|1005.07|1002.27|1004.94|1002.14|0
1655943070000|2022-06-23 00:11:10|1004.94|1002.14|1004.94|1002.14|1004.94|1002.14|1004.82|1002.02|0
1655943080000|2022-06-23 00:11:20|1005.19|1002.39|1004.69|1001.89|1005.19|1002.39|1004.69|1001.89|0
1655943090000|2022-06-23 00:11:30|1005.07|1002.27|1004.82|1002.02|1005.19|1002.39|1004.82|1002.02|0
1655943100000|2022-06-23 00:11:40|1004.69|1001.89|1004.69|1001.89|1004.69|1001.89|1004.57|1001.77|0
1655943110000|2022-06-23 00:11:50|1004.82|1002.02|1005.07|1002.27|1005.19|1002.39|1004.82|1002.02|0
1655943120000|2022-06-23 00:12:00|1004.94|1002.14|1004.69|1001.89|1004.94|1002.14|1004.69|1001.89|0
1655943130000|2022-06-23 00:12:10|1004.94|1002.14|1004.82|1002.02|1004.94|1002.14|1004.82|1002.02|0
1655943140000|2022-06-23 00:12:20|1004.94|1002.14|1004.94|1002.14|1004.94|1002.14|1004.94|1002.14|0
1655943150000|2022-06-23 00:12:30|1004.82|1002.02|1004.57|1001.77|1004.82|1002.02|1004.44|1001.64|0
1655943160000|2022-06-23 00:12:40|1004.69|1001.89|1004.69|1001.89|1004.94|1002.14|1004.69|1001.89|0
1655943170000|2022-06-23 00:12:50|1004.94|1002.14|1004.69|1001.89|1004.94|1002.14|1004.69|1001.89|0
1655943180000|2022-06-23 00:13:00|1004.57|1001.77|1004.44|1001.64|1004.57|1001.77|1004.44|1001.64|0
1655943190000|2022-06-23 00:13:10|1004.69|1001.89|1004.44|1001.64|1004.69|1001.89|1004.32|1001.52|0
1655943200000|2022-06-23 00:13:20|1004.32|1001.52|1004.44|1001.64|1004.44|1001.64|1004.32|1001.52|0
1655943210000|2022-06-23 00:13:30|1004.2|1001.4|1004.44|1001.64|1004.44|1001.64|1004.19|1001.39|0
1655943220000|2022-06-23 00:13:40|1004.69|1001.89|1004.82|1002.02|1004.82|1002.02|1004.69|1001.89|0
1655943230000|2022-06-23 00:13:50|1004.69|1001.89|1004.57|1001.77|1004.69|1001.89|1004.57|1001.77|0
1655943240000|2022-06-23 00:14:00|1004.44|1001.64|1004.44|1001.64|1004.44|1001.64|1004.44|1001.64|0
1655943250000|2022-06-23 00:14:10|1004.32|1001.52|1004.19|1001.39|1004.32|1001.52|1004.19|1001.39|0
1655943290000|2022-06-23 00:14:50|1004.44|1001.64|1004.44|1001.64|1004.44|1001.64|1004.44|1001.64|0
1655943300000|2022-06-23 00:15:00|1004.32|1001.52|1004.19|1001.39|1004.32|1001.52|1004.19|1001.39|0
1655943320000|2022-06-23 00:15:20|1000.47|997.67|1000.22|997.42|1000.47|997.67|1000.22|997.42|0
1655943330000|2022-06-23 00:15:30|998.73|995.93|999.23|996.43|999.36|996.56|998.73|995.93|0
1655943340000|2022-06-23 00:15:40|998.48|995.68|996.99|994.19|998.48|995.68|996.99|994.19|0
1655943350000|2022-06-23 00:15:50|997.24|994.44|996.49|993.69|997.24|994.44|996.49|993.69|0
1655943360000|2022-06-23 00:16:00|996.74|993.94|998.11|995.31|998.11|995.31|996.74|993.94|0
1655943370000|2022-06-23 00:16:10|997.87|995.07|997.74|994.94|998.48|995.68|997.74|994.94|0
1655943380000|2022-06-23 00:16:20|997.98|995.18|998.48|995.68|998.48|995.68|997.74|994.94|0
1655943390000|2022-06-23 00:16:30|998.61|995.81|998.48|995.68|998.61|995.81|997.74|994.94|0
1655943400000|2022-06-23 00:16:40|998.98|996.18|999.72|996.92|999.72|996.92|998.98|996.18|0
1655943410000|2022-06-23 00:16:50|999.85|997.05|998.48|995.68|999.85|997.05|998.48|995.68|0
1655943420000|2022-06-23 00:17:00|999.23|996.43|999.11|996.31|999.23|996.43|999.11|996.31|0
1655943430000|2022-06-23 00:17:10|998.98|996.18|999.6|996.8|999.72|996.92|998.98|996.18|0
1655943440000|2022-06-23 00:17:20|999.72|996.92|1000.22|997.42|1000.22|997.42|999.72|996.92|0
1655943450000|2022-06-23 00:17:30|999.97|997.17|1000.22|997.42|1000.35|997.55|999.97|997.17|0
1655943460000|2022-06-23 00:17:40|1000.6|997.8|1000.47|997.67|1000.6|997.8|1000.22|997.42|0
1655943470000|2022-06-23 00:17:50|1000.22|997.42|1000.35|997.55|1000.35|997.55|1000.1|997.3|0
1655943480000|2022-06-23 00:18:00|999.97|997.17|1000.22|997.42|1000.22|997.42|999.97|997.17|0
1655943490000|2022-06-23 00:18:10|999.6|996.8|999.36|996.56|999.6|996.8|999.23|996.43|0
1655943500000|2022-06-23 00:18:20|999.47|996.67|999.23|996.43|999.6|996.8|999.23|996.43|0
1655943510000|2022-06-23 00:18:30|999.11|996.31|999.72|996.92|999.72|996.92|999.11|996.31|0
1655943520000|2022-06-23 00:18:40|1000.1|997.3|999.97|997.17|1000.22|997.42|999.97|997.17|0
1655943530000|2022-06-23 00:18:50|1000.22|997.42|1000.85|998.05|1000.85|998.05|1000.22|997.42|0
1655943540000|2022-06-23 00:19:00|1000.72|997.92|999.85|997.05|1000.72|997.92|999.85|997.05|0
1655943550000|2022-06-23 00:19:10|999.72|996.92|999.36|996.56|999.72|996.92|999.36|996.56|0
1655943560000|2022-06-23 00:19:20|999.47|996.67|1000.22|997.42|1000.47|997.67|999.47|996.67|0
1655943570000|2022-06-23 00:19:30|999.97|997.17|1000.22|997.42|1000.22|997.42|999.97|997.17|0
1655943580000|2022-06-23 00:19:40|1000.1|997.3|999.97|997.17|1000.22|997.42|999.97|997.17|0
1655943590000|2022-06-23 00:19:50|1000.22|997.42|999.97|997.17|1000.22|997.42|999.97|997.17|0
1655943600000|2022-06-23 00:20:00|999.6|996.8|999.36|996.56|999.72|996.92|999.36|996.56|0
1655943610000|2022-06-23 00:20:10|999.23|996.43|998.98|996.18|999.23|996.43|998.73|995.93|0
1655943620000|2022-06-23 00:20:20|998.86|996.06|998.48|995.68|998.86|996.06|998.48|995.68|0
1655943630000|2022-06-23 00:20:30|998.23|995.43|998.23|995.43|998.48|995.68|998.23|995.43|0
1655943640000|2022-06-23 00:20:40|998.48|995.68|999.6|996.8|999.6|996.8|998.48|995.68|0
1655943650000|2022-06-23 00:20:50|999.36|996.56|999.36|996.56|999.36|996.56|999.23|996.43|0
1655943660000|2022-06-23 00:21:00|998.86|996.06|998.86|996.06|998.86|996.06|998.73|995.93|0
1655943670000|2022-06-23 00:21:10|998.98|996.18|998.61|995.81|998.98|996.18|998.48|995.68|0
1655943680000|2022-06-23 00:21:20|998.48|995.68|997.98|995.18|998.48|995.68|997.98|995.18|0
1655943690000|2022-06-23 00:21:30|998.48|995.68|998.61|995.81|998.73|995.93|998.48|995.68|0
1655943700000|2022-06-23 00:21:40|998.48|995.68|998.73|995.93|998.73|995.93|998.36|995.56|0
1655943710000|2022-06-23 00:21:50|998.86|996.06|998.98|996.18|999.11|996.31|998.86|996.06|0
1655943720000|2022-06-23 00:22:00|999.11|996.31|998.98|996.18|999.11|996.31|998.98|996.18|0
1655943730000|2022-06-23 00:22:10|999.11|996.31|999.47|996.67|999.47|996.67|999.11|996.31|0
1655943740000|2022-06-23 00:22:20|999.72|996.92|1000.1|997.3|1000.1|997.3|999.6|996.8|0
1655943750000|2022-06-23 00:22:30|999.72|996.92|999.47|996.67|999.72|996.92|999.11|996.31|0
1655943760000|2022-06-23 00:22:40|999.6|996.8|999.11|996.31|999.6|996.8|999.11|996.31|0
1655943770000|2022-06-23 00:22:50|998.61|995.81|999.23|996.43|999.23|996.43|998.61|995.81|0
1655943780000|2022-06-23 00:23:00|999.11|996.31|999.36|996.56|999.36|996.56|999.11|996.31|0
1655943790000|2022-06-23 00:23:10|999.97|997.17|1000.1|997.3|1000.22|997.42|999.97|997.17|0
1655943800000|2022-06-23 00:23:20|1000.22|997.42|1000.22|997.42|1000.22|997.42|999.97|997.17|0
1655943810000|2022-06-23 00:23:30|1000.1|997.3|1000.1|997.3|1000.22|997.42|999.97|997.17|0
1655943820000|2022-06-23 00:23:40|999.97|997.17|1000.35|997.55|1000.35|997.55|999.97|997.17|0
1655943830000|2022-06-23 00:23:50|1000.47|997.67|1000.85|998.05|1000.85|998.05|1000.47|997.67|0
1655943840000|2022-06-23 00:24:00|1000.97|998.17|1000.72|997.92|1000.97|998.17|1000.72|997.92|0
1655943850000|2022-06-23 00:24:10|1000.47|997.67|1000.22|997.42|1000.47|997.67|1000.22|997.42|0
1655943860000|2022-06-23 00:24:20|999.97|997.17|1000.1|997.3|1000.1|997.3|999.97|997.17|0
1655943870000|2022-06-23 00:24:30|1000.22|997.42|999.72|996.92|1000.22|997.42|999.72|996.92|0
1655943880000|2022-06-23 00:24:40|999.85|997.05|999.97|997.17|999.97|997.17|999.85|997.05|0
1655943890000|2022-06-23 00:24:50|1000.22|997.42|1000.1|997.3|1000.22|997.42|999.97|997.17|0
1655943900000|2022-06-23 00:25:00|999.97|997.17|998.98|996.18|999.97|997.17|998.98|996.18|0
1655943910000|2022-06-23 00:25:10|998.73|995.93|998.73|995.93|998.73|995.93|998.48|995.68|0
1655943920000|2022-06-23 00:25:20|998.98|996.18|998.98|996.18|998.98|996.18|998.98|996.18|0
1655943930000|2022-06-23 00:25:30|998.86|996.06|999.11|996.31|999.11|996.31|998.73|995.93|0
1655943940000|2022-06-23 00:25:40|998.98|996.18|998.73|995.93|998.98|996.18|998.73|995.93|0
1655943950000|2022-06-23 00:25:50|998.86|996.06|998.86|996.06|998.98|996.18|998.73|995.93|0
1655943960000|2022-06-23 00:26:00|998.73|995.93|997.98|995.18|998.86|996.06|997.98|995.18|0
1655943970000|2022-06-23 00:26:10|998.23|995.43|997.98|995.18|998.36|995.56|997.98|995.18|0
1655943980000|2022-06-23 00:26:20|998.23|995.43|997.98|995.18|998.23|995.43|997.74|994.94|0
1655943990000|2022-06-23 00:26:30|997.74|994.94|997.98|995.18|997.98|995.18|997.74|994.94|0
1655944000000|2022-06-23 00:26:40|998.11|995.31|998.11|995.31|998.23|995.43|998.11|995.31|0
1655944010000|2022-06-23 00:26:50|998.23|995.43|997.87|995.07|998.23|995.43|997.87|995.07|0
1655944020000|2022-06-23 00:27:00|998.23|995.43|998.73|995.93|998.73|995.93|998.11|995.31|0
1655944030000|2022-06-23 00:27:10|998.98|996.18|999.23|996.43|999.23|996.43|998.98|996.18|0
1655944040000|2022-06-23 00:27:20|999.47|996.67|999.97|997.17|999.97|997.17|999.47|996.67|0
1655944050000|2022-06-23 00:27:30|999.85|997.05|999.97|997.17|1000.22|997.42|999.85|997.05|0
1655944060000|2022-06-23 00:27:40|1000.1|997.3|1000.47|997.67|1000.47|997.67|1000.1|997.3|0
1655944070000|2022-06-23 00:27:50|1000.6|997.8|1000.35|997.55|1000.6|997.8|1000.35|997.55|0
1655944080000|2022-06-23 00:28:00|999.97|997.17|1000.1|997.3|1000.1|997.3|999.97|997.17|0
1655944090000|2022-06-23 00:28:10|999.72|996.92|999.97|997.17|999.97|997.17|999.72|996.92|0
1655944100000|2022-06-23 00:28:20|1000.1|997.3|999.97|997.17|1000.1|997.3|999.97|997.17|0
1655944120000|2022-06-23 00:28:40|1000.22|997.42|1000.22|997.42|1000.22|997.42|1000.22|997.42|0
1655944130000|2022-06-23 00:28:50|999.97|997.17|999.36|996.56|999.97|997.17|999.36|996.56|0
1655944140000|2022-06-23 00:29:00|999.72|996.92|999.6|996.8|999.72|996.92|999.47|996.67|0
1655944150000|2022-06-23 00:29:10|999.72|996.92|1000.22|997.42|1000.22|997.42|999.72|996.92|0
1655944160000|2022-06-23 00:29:20|1000.1|997.3|1000.22|997.42|1000.22|997.42|999.97|997.17|0
1655944170000|2022-06-23 00:29:30|1000.47|997.67|1001.21|998.41|1001.21|998.41|1000.47|997.67|0
1655944180000|2022-06-23 00:29:40|1001.34|998.54|1001.21|998.41|1001.34|998.54|1001.09|998.29|0
1655944190000|2022-06-23 00:29:50|1001.34|998.54|1001.84|999.04|1001.84|999.04|1001.34|998.54|0
1655944200000|2022-06-23 00:30:00|1001.71|998.91|1001.71|998.91|1002.21|999.41|1001.46|998.66|0
1655944210000|2022-06-23 00:30:10|1002.7|999.9|1002.83|1000.03|1002.83|1000.03|1002.7|999.9|0
1655944220000|2022-06-23 00:30:20|1002.95|1000.15|1003.83|1001.03|1003.83|1001.03|1002.95|1000.15|0
1655944230000|2022-06-23 00:30:30|1003.7|1000.9|1003.83|1001.03|1003.95|1001.15|1003.7|1000.9|0
1655944240000|2022-06-23 00:30:40|1003.95|1001.15|1004.08|1001.28|1004.57|1001.77|1003.95|1001.15|0
1655944250000|2022-06-23 00:30:50|1004.19|1001.39|1004.69|1001.89|1004.69|1001.89|1004.19|1001.39|0
1655944260000|2022-06-23 00:31:00|1004.44|1001.64|1004.69|1001.89|1004.94|1002.14|1004.44|1001.64|0
1655944270000|2022-06-23 00:31:10|1004.19|1001.39|1004.82|1002.02|1004.82|1002.02|1004.19|1001.39|0
1655944280000|2022-06-23 00:31:20|1004.94|1002.14|1005.19|1002.39|1005.44|1002.64|1004.94|1002.14|0
1655944290000|2022-06-23 00:31:30|1004.16|1001.36|1005.41|1002.61|1005.41|1002.61|1004.16|1001.36|0
1655944300000|2022-06-23 00:31:40|1005.16|1002.36|1005.04|1002.24|1005.41|1002.61|1005.04|1002.24|0
1655944310000|2022-06-23 00:31:50|1004.79|1001.99|1004.91|1002.11|1004.91|1002.11|1004.66|1001.86|0
1655944320000|2022-06-23 00:32:00|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|1004.54|1001.74|0
1655944330000|2022-06-23 00:32:10|1004.41|1001.61|1004.91|1002.11|1004.91|1002.11|1004.16|1001.36|0
1655944340000|2022-06-23 00:32:20|1004.66|1001.86|1005.16|1002.36|1005.16|1002.36|1004.66|1001.86|0
1655944350000|2022-06-23 00:32:30|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|1004.79|1001.99|0
1655944360000|2022-06-23 00:32:40|1004.41|1001.61|1003.91|1001.11|1004.41|1001.61|1003.91|1001.11|0
1655944370000|2022-06-23 00:32:50|1003.8|1001|1004.16|1001.36|1004.16|1001.36|1003.8|1001|0
1655944380000|2022-06-23 00:33:00|1003.67|1000.87|1003.42|1000.62|1003.67|1000.87|1003.42|1000.62|0
1655944390000|2022-06-23 00:33:10|1002.92|1000.12|1002.67|999.87|1003.05|1000.25|1002.67|999.87|0
1655944400000|2022-06-23 00:33:20|1002.18|999.38|1002.3|999.5|1002.3|999.5|1002.18|999.38|0
1655944410000|2022-06-23 00:33:30|1002.55|999.75|1002.67|999.87|1002.67|999.87|1002.42|999.62|0
1655944420000|2022-06-23 00:33:40|1002.42|999.62|1002.67|999.87|1002.67|999.87|1002.42|999.62|0
1655944430000|2022-06-23 00:33:50|1002.42|999.62|1001.81|999.01|1002.42|999.62|1001.68|998.88|0
1655944440000|2022-06-23 00:34:00|1002.3|999.5|1003.17|1000.37|1003.17|1000.37|1002.3|999.5|0
1655944450000|2022-06-23 00:34:10|1003.42|1000.62|1003.3|1000.5|1003.42|1000.62|1003.3|1000.5|0
1655944460000|2022-06-23 00:34:20|1002.92|1000.12|1001.93|999.13|1002.92|1000.12|1001.93|999.13|0
1655944470000|2022-06-23 00:34:30|1001.43|998.63|1000.93|998.13|1001.43|998.63|1000.93|998.13|0
1655944480000|2022-06-23 00:34:40|1001.31|998.51|1000.93|998.13|1001.56|998.76|1000.93|998.13|0
1655944490000|2022-06-23 00:34:50|1000.81|998.01|1000.68|997.88|1000.93|998.13|1000.68|997.88|0
1655944500000|2022-06-23 00:35:00|1000.44|997.64|999.69|996.89|1000.44|997.64|999.69|996.89|0
1655944510000|2022-06-23 00:35:10|999.57|996.77|999.57|996.77|999.57|996.77|999.44|996.64|0
1655944520000|2022-06-23 00:35:20|999.44|996.64|999.57|996.77|999.69|996.89|999.44|996.64|0
1655944530000|2022-06-23 00:35:30|999.44|996.64|999.19|996.39|999.69|996.89|999.19|996.39|0
1655944540000|2022-06-23 00:35:40|999.32|996.52|999.07|996.27|999.32|996.52|998.95|996.15|0
1655944550000|2022-06-23 00:35:50|998.95|996.15|999.19|996.39|999.19|996.39|998.95|996.15|0
1655944560000|2022-06-23 00:36:00|998.95|996.15|999.44|996.64|999.44|996.64|998.7|995.9|0
1655944570000|2022-06-23 00:36:10|999.32|996.52|999.19|996.39|999.32|996.52|999.19|996.39|0
1655944580000|2022-06-23 00:36:20|999.57|996.77|999.94|997.14|999.94|997.14|999.57|996.77|0
1655944590000|2022-06-23 00:36:30|999.82|997.02|999.69|996.89|999.82|997.02|999.69|996.89|0
1655944600000|2022-06-23 00:36:40|999.82|997.02|999.44|996.64|999.82|997.02|999.44|996.64|0
1655944610000|2022-06-23 00:36:50|999.19|996.39|999.32|996.52|999.32|996.52|999.19|996.39|0
1655944620000|2022-06-23 00:37:00|998.83|996.03|999.44|996.64|999.44|996.64|998.45|995.65|0
1655944630000|2022-06-23 00:37:10|1000.07|997.27|999.69|996.89|1000.07|997.27|999.69|996.89|0
1655944640000|2022-06-23 00:37:20|999.82|997.02|1000.44|997.64|1000.44|997.64|999.82|997.02|0
1655944650000|2022-06-23 00:37:30|1000.19|997.39|1000.07|997.27|1000.19|997.39|999.94|997.14|0
1655944660000|2022-06-23 00:37:40|999.94|997.14|1000.19|997.39|1000.19|997.39|999.94|997.14|0
1655944670000|2022-06-23 00:37:50|1000.07|997.27|1000.19|997.39|1000.19|997.39|999.94|997.14|0
1655944680000|2022-06-23 00:38:00|1000.44|997.64|1000.68|997.88|1000.68|997.88|1000.44|997.64|0
1655944690000|2022-06-23 00:38:10|1000.93|998.13|1000.81|998.01|1000.93|998.13|1000.81|998.01|0
1655944700000|2022-06-23 00:38:20|1000.93|998.13|1000.93|998.13|1000.93|998.13|1000.81|998.01|0
1655944710000|2022-06-23 00:38:30|1001.06|998.26|1000.44|997.64|1001.06|998.26|1000.44|997.64|0
1655944720000|2022-06-23 00:38:40|1000.57|997.77|1000.57|997.77|1000.57|997.77|1000.57|997.77|0
1655944730000|2022-06-23 00:38:50|1000.32|997.52|1000.68|997.88|1000.68|997.88|1000.32|997.52|0
1655944740000|2022-06-23 00:39:00|1001.18|998.38|1000.57|997.77|1001.18|998.38|1000.57|997.77|0
1655944750000|2022-06-23 00:39:10|1000.68|997.88|1000.57|997.77|1000.68|997.88|1000.19|997.39|0
1655944760000|2022-06-23 00:39:20|1000.32|997.52|1000.32|997.52|1000.32|997.52|1000.19|997.39|0
1655944770000|2022-06-23 00:39:30|1000.19|997.39|999.82|997.02|1000.19|997.39|999.69|996.89|0
1655944780000|2022-06-23 00:39:40|999.94|997.14|999.82|997.02|999.94|997.14|999.82|997.02|0
1655944790000|2022-06-23 00:39:50|999.94|997.14|999.94|997.14|999.94|997.14|999.94|997.14|0
1655944800000|2022-06-23 00:40:00|1000.32|997.52|1000.44|997.64|1000.44|997.64|1000.19|997.39|0
1655944810000|2022-06-23 00:40:10|1000.68|997.88|999.82|997.02|1000.68|997.88|999.82|997.02|0
1655944820000|2022-06-23 00:40:20|999.94|997.14|999.69|996.89|999.94|997.14|999.69|996.89|0
1655944830000|2022-06-23 00:40:30|999.44|996.64|999.19|996.39|999.44|996.64|998.95|996.15|0
1655944840000|2022-06-23 00:40:40|999.32|996.52|998.7|995.9|999.32|996.52|998.7|995.9|0
1655944850000|2022-06-23 00:40:50|998.83|996.03|998.33|995.53|998.95|996.15|998.33|995.53|0
1655944860000|2022-06-23 00:41:00|998.45|995.65|997.95|995.15|998.45|995.65|997.95|995.15|0
1655944870000|2022-06-23 00:41:10|997.21|994.41|997.21|994.41|997.21|994.41|996.96|994.16|0
1655944880000|2022-06-23 00:41:20|996.96|994.16|997.58|994.78|997.58|994.78|996.96|994.16|0
1655944890000|2022-06-23 00:41:30|997.95|995.15|997.45|994.65|997.95|995.15|997.45|994.65|0
1655944900000|2022-06-23 00:41:40|997.58|994.78|997.45|994.65|997.58|994.78|997.21|994.41|0
1655944910000|2022-06-23 00:41:50|997.34|994.54|997.58|994.78|997.7|994.9|997.09|994.29|0
1655944920000|2022-06-23 00:42:00|997.21|994.41|996.96|994.16|997.21|994.41|996.96|994.16|0
1655944930000|2022-06-23 00:42:10|996.71|993.91|996.46|993.66|996.84|994.04|996.46|993.66|0
1655944940000|2022-06-23 00:42:20|996.71|993.91|996.96|994.16|996.96|994.16|996.71|993.91|0
1655944950000|2022-06-23 00:42:30|997.21|994.41|997.45|994.65|997.45|994.65|997.21|994.41|0
1655944960000|2022-06-23 00:42:40|997.58|994.78|997.95|995.15|997.95|995.15|997.45|994.65|0
1655944970000|2022-06-23 00:42:50|998.2|995.4|998.45|995.65|998.45|995.65|998.2|995.4|0
1655944980000|2022-06-23 00:43:00|998.83|996.03|998.2|995.4|998.83|996.03|998.2|995.4|0
1655944990000|2022-06-23 00:43:10|998.08|995.28|997.83|995.03|998.08|995.28|997.83|995.03|0
1655945000000|2022-06-23 00:43:20|997.7|994.9|997.21|994.41|997.7|994.9|997.21|994.41|0
1655945010000|2022-06-23 00:43:30|996.96|994.16|996.96|994.16|997.09|994.29|996.96|994.16|0
1655945020000|2022-06-23 00:43:40|997.21|994.41|996.71|993.91|997.21|994.41|996.71|993.91|0
1655945030000|2022-06-23 00:43:50|996.96|994.16|996.96|994.16|996.96|994.16|996.71|993.91|0
1655945040000|2022-06-23 00:44:00|997.09|994.29|997.09|994.29|997.09|994.29|996.96|994.16|0
1655945050000|2022-06-23 00:44:10|997.21|994.41|997.21|994.41|997.21|994.41|996.96|994.16|0
1655945060000|2022-06-23 00:44:20|997.09|994.29|996.96|994.16|997.09|994.29|996.96|994.16|0
1655945070000|2022-06-23 00:44:30|996.84|994.04|996.96|994.16|997.09|994.29|996.84|994.04|0
1655945080000|2022-06-23 00:44:40|996.84|994.04|996.96|994.16|997.09|994.29|996.84|994.04|0
1655945090000|2022-06-23 00:44:50|996.84|994.04|996.84|994.04|996.84|994.04|996.84|994.04|0
1655945100000|2022-06-23 00:45:00|996.71|993.91|997.21|994.41|997.45|994.65|996.71|993.91|0
1655945110000|2022-06-23 00:45:10|996.84|994.04|997.21|994.41|997.21|994.41|996.84|994.04|0
1655945120000|2022-06-23 00:45:20|997.34|994.54|997.09|994.29|997.34|994.54|996.71|993.91|0
1655945130000|2022-06-23 00:45:30|996.96|994.16|997.34|994.54|997.34|994.54|996.96|994.16|0
1655945140000|2022-06-23 00:45:40|997.45|994.65|997.34|994.54|997.45|994.65|997.34|994.54|0
1655945150000|2022-06-23 00:45:50|996.96|994.16|997.21|994.41|997.21|994.41|996.96|994.16|0
1655945160000|2022-06-23 00:46:00|997.34|994.54|997.34|994.54|997.34|994.54|996.96|994.16|0
1655945170000|2022-06-23 00:46:10|996.96|994.16|996.84|994.04|996.96|994.16|996.84|994.04|0
1655945180000|2022-06-23 00:46:20|996.96|994.16|996.96|994.16|996.96|994.16|996.84|994.04|0
1655945190000|2022-06-23 00:46:30|996.71|993.91|996.46|993.66|996.71|993.91|996.46|993.66|0
1655945200000|2022-06-23 00:46:40|996.34|993.54|995.72|992.92|996.34|993.54|995.72|992.92|0
1655945210000|2022-06-23 00:46:50|995.47|992.67|995.1|992.3|995.47|992.67|994.72|991.92|0
1655945220000|2022-06-23 00:47:00|995.22|992.42|995.72|992.92|995.72|992.92|995.22|992.42|0
1655945230000|2022-06-23 00:47:10|995.96|993.16|995.1|992.3|995.96|993.16|995.1|992.3|0
1655945240000|2022-06-23 00:47:20|994.97|992.17|995.35|992.55|995.35|992.55|994.97|992.17|0
1655945250000|2022-06-23 00:47:30|995.47|992.67|995.72|992.92|995.72|992.92|995.47|992.67|0
1655945260000|2022-06-23 00:47:40|995.47|992.67|995.72|992.92|995.72|992.92|995.22|992.42|0
1655945270000|2022-06-23 00:47:50|995.47|992.67|995.35|992.55|995.72|992.92|995.35|992.55|0
1655945280000|2022-06-23 00:48:00|995.47|992.67|995.22|992.42|995.47|992.67|994.97|992.17|0
1655945290000|2022-06-23 00:48:10|995.47|992.67|995.22|992.42|995.72|992.92|995.22|992.42|0
1655945300000|2022-06-23 00:48:20|995.35|992.55|995.22|992.42|995.47|992.67|995.22|992.42|0
1655945310000|2022-06-23 00:48:30|994.22|991.42|994.22|991.42|994.22|991.42|994.22|991.42|0
1655945320000|2022-06-23 00:48:40|993.98|991.18|993.73|990.93|993.98|991.18|993.73|990.93|0
1655945330000|2022-06-23 00:48:50|993.48|990.68|993.48|990.68|993.73|990.93|993.48|990.68|0
1655945340000|2022-06-23 00:49:00|992.98|990.18|993.73|990.93|993.73|990.93|992.98|990.18|0
1655945350000|2022-06-23 00:49:10|993.48|990.68|993.48|990.68|993.48|990.68|993.48|990.68|0
1655945360000|2022-06-23 00:49:20|993.73|990.93|993.98|991.18|993.98|991.18|993.73|990.93|0
1655945370000|2022-06-23 00:49:30|994.22|991.42|994.47|991.67|994.47|991.67|994.22|991.42|0
1655945380000|2022-06-23 00:49:40|994.22|991.42|994.22|991.42|994.22|991.42|994.22|991.42|0
1655945390000|2022-06-23 00:49:50|994.35|991.55|994.47|991.67|994.47|991.67|994.35|991.55|0
1655945400000|2022-06-23 00:50:00|994.72|991.92|993.73|990.93|994.72|991.92|993.73|990.93|0
1655945410000|2022-06-23 00:50:10|993.98|991.18|993.86|991.06|994.22|991.42|993.86|991.06|0
1655945420000|2022-06-23 00:50:20|993.73|990.93|993.73|990.93|994.22|991.42|993.61|990.81|0
1655945430000|2022-06-23 00:50:30|993.86|991.06|993.73|990.93|993.98|991.18|993.73|990.93|0
1655945440000|2022-06-23 00:50:40|993.48|990.68|993.23|990.43|993.48|990.68|992.73|989.93|0
1655945450000|2022-06-23 00:50:50|993.11|990.31|993.11|990.31|993.11|990.31|993.11|990.31|0
1655945460000|2022-06-23 00:51:00|992.98|990.18|992.62|989.82|992.98|990.18|992.49|989.69|0
1655945470000|2022-06-23 00:51:10|992.49|989.69|991.99|989.19|992.49|989.69|991.99|989.19|0
1655945480000|2022-06-23 00:51:20|991.87|989.07|991.49|988.69|991.99|989.19|991.49|988.69|0
1655945490000|2022-06-23 00:51:30|990.25|987.45|990|987.2|990.5|987.7|990|987.2|0
1655945500000|2022-06-23 00:51:40|988.02|985.22|987.27|984.47|988.02|985.22|987.02|984.22|0
1655945510000|2022-06-23 00:51:50|987.4|984.6|987.4|984.6|987.4|984.6|987.27|984.47|0
1655945520000|2022-06-23 00:52:00|987.77|984.97|986.53|983.73|987.77|984.97|986.53|983.73|0
1655945530000|2022-06-23 00:52:10|986.28|983.48|986.28|983.48|986.28|983.48|986.03|983.23|0
1655945540000|2022-06-23 00:52:20|985.78|982.98|985.78|982.98|985.78|982.98|985.53|982.73|0
1655945550000|2022-06-23 00:52:30|985.41|982.61|986.03|983.23|986.03|983.23|985.41|982.61|0
1655945560000|2022-06-23 00:52:40|985.78|982.98|985.53|982.73|985.78|982.98|985.53|982.73|0
1655945570000|2022-06-23 00:52:50|985.28|982.48|985.28|982.48|985.28|982.48|985.28|982.48|0
1655945580000|2022-06-23 00:53:00|985.53|982.73|986.03|983.23|986.03|983.23|985.53|982.73|0
1655945590000|2022-06-23 00:53:10|986.28|983.48|986.03|983.23|986.28|983.48|985.78|982.98|0
1655945600000|2022-06-23 00:53:20|986.28|983.48|986.03|983.23|986.28|983.48|986.03|983.23|0
1655945610000|2022-06-23 00:53:30|985.78|982.98|986.03|983.23|986.03|983.23|985.78|982.98|0
1655945620000|2022-06-23 00:53:40|985.78|982.98|985.04|982.24|985.78|982.98|985.04|982.24|0
1655945630000|2022-06-23 00:53:50|984.42|981.62|985.04|982.24|985.04|982.24|984.29|981.49|0
1655945640000|2022-06-23 00:54:00|985.28|982.48|984.67|981.87|985.28|982.48|984.67|981.87|0
1655945650000|2022-06-23 00:54:10|984.54|981.74|984.79|981.99|984.79|981.99|984.42|981.62|0
1655945660000|2022-06-23 00:54:20|984.54|981.74|984.79|981.99|985.04|982.24|984.54|981.74|0
1655945670000|2022-06-23 00:54:30|985.04|982.24|985.04|982.24|985.04|982.24|985.04|982.24|0
1655945680000|2022-06-23 00:54:40|985.17|982.37|985.78|982.98|985.78|982.98|985.17|982.37|0
1655945690000|2022-06-23 00:54:50|984.92|982.12|985.28|982.48|985.41|982.61|984.92|982.12|0
1655945700000|2022-06-23 00:55:00|984.92|982.12|984.17|981.37|984.92|982.12|983.8|981|0
1655945710000|2022-06-23 00:55:10|984.04|981.24|984.29|981.49|984.29|981.49|984.04|981.24|0
1655945720000|2022-06-23 00:55:20|984.04|981.24|982.06|979.26|984.54|981.74|982.06|979.26|0
1655945730000|2022-06-23 00:55:30|982.31|979.51|981.81|979.01|982.31|979.51|981.81|979.01|0
1655945740000|2022-06-23 00:55:40|981.56|978.76|981.81|979.01|981.81|979.01|981.31|978.51|0
1655945750000|2022-06-23 00:55:50|981.56|978.76|980.45|977.65|981.56|978.76|980.45|977.65|0
1655945760000|2022-06-23 00:56:00|980.32|977.52|980.57|977.77|980.7|977.9|980.32|977.52|0
1655945770000|2022-06-23 00:56:10|980.7|977.9|980.7|977.9|980.82|978.02|980.32|977.52|0
1655945780000|2022-06-23 00:56:20|980.32|977.52|979.58|976.78|980.32|977.52|979.58|976.78|0
1655945790000|2022-06-23 00:56:30|980.07|977.27|979.33|976.53|980.07|977.27|979.33|976.53|0
1655945800000|2022-06-23 00:56:40|979.46|976.66|979.33|976.53|979.46|976.66|979.08|976.28|0
1655945810000|2022-06-23 00:56:50|979.58|976.78|980.95|978.15|980.95|978.15|979.58|976.78|0
1655945820000|2022-06-23 00:57:00|981.81|979.01|982.06|979.26|982.06|979.26|981.69|978.89|0
1655945830000|2022-06-23 00:57:10|981.94|979.14|982.06|979.26|982.06|979.26|981.69|978.89|0
1655945840000|2022-06-23 00:57:20|981.81|979.01|983.05|980.25|983.05|980.25|981.81|979.01|0
1655945850000|2022-06-23 00:57:30|982.8|980|982.06|979.26|983.3|980.5|982.06|979.26|0
1655945860000|2022-06-23 00:57:40|982.19|979.39|982.06|979.26|982.31|979.51|982.06|979.26|0
1655945870000|2022-06-23 00:57:50|982.43|979.63|983.8|981|983.8|981|982.43|979.63|0
1655945880000|2022-06-23 00:58:00|983.18|980.38|982.68|979.88|983.18|980.38|982.68|979.88|0
1655945890000|2022-06-23 00:58:10|982.8|980|983.3|980.5|983.3|980.5|982.43|979.63|0
1655945900000|2022-06-23 00:58:20|983.68|980.88|983.92|981.12|983.92|981.12|983.55|980.75|0
1655945910000|2022-06-23 00:58:30|984.04|981.24|983.8|981|984.04|981.24|983.8|981|0
1655945920000|2022-06-23 00:58:40|984.04|981.24|983.92|981.12|984.04|981.24|983.92|981.12|0
1655945930000|2022-06-23 00:58:50|983.68|980.88|983.92|981.12|984.04|981.24|983.68|980.88|0
1655945940000|2022-06-23 00:59:00|984.04|981.24|984.17|981.37|984.17|981.37|984.04|981.24|0
1655945950000|2022-06-23 00:59:10|984.54|981.74|984.29|981.49|984.79|981.99|984.29|981.49|0
1655945960000|2022-06-23 00:59:20|983.8|981|983.68|980.88|983.8|981|983.55|980.75|0
1655945970000|2022-06-23 00:59:30|983.55|980.75|983.55|980.75|983.55|980.75|983.55|980.75|0
1655945980000|2022-06-23 00:59:40|983.3|980.5|984.04|981.24|984.04|981.24|983.3|980.5|0
1655945990000|2022-06-23 00:59:50|984.17|981.37|984.04|981.24|984.17|981.37|984.04|981.24|0
1655946000000|2022-06-23 01:00:00|984.29|981.49|984.67|981.87|984.67|981.87|984.29|981.49|0
1655946010000|2022-06-23 01:00:10|984.79|981.99|984.54|981.74|984.79|981.99|984.54|981.74|0
1655946020000|2022-06-23 01:00:20|984.79|981.99|984.67|981.87|985.04|982.24|984.67|981.87|0
1655946030000|2022-06-23 01:00:30|984.92|982.12|985.17|982.37|985.28|982.48|984.92|982.12|0
1655946040000|2022-06-23 01:00:40|985.28|982.48|985.66|982.86|985.66|982.86|985.28|982.48|0
1655946050000|2022-06-23 01:00:50|985.78|982.98|986.28|983.48|986.41|983.61|985.78|982.98|0
1655946060000|2022-06-23 01:01:00|986.03|983.23|986.66|983.86|986.66|983.86|986.03|983.23|0
1655946070000|2022-06-23 01:01:10|986.77|983.97|986.28|983.48|986.77|983.97|986.28|983.48|0
1655946080000|2022-06-23 01:01:20|986.16|983.36|984.29|981.49|986.16|983.36|984.29|981.49|0
1655946090000|2022-06-23 01:01:30|984.79|981.99|983.8|981|984.79|981.99|983.8|981|0
1655946100000|2022-06-23 01:01:40|983.55|980.75|983.3|980.5|983.8|981|983.3|980.5|0
1655946110000|2022-06-23 01:01:50|983.05|980.25|982.19|979.39|983.05|980.25|982.19|979.39|0
1655946120000|2022-06-23 01:02:00|982.8|980|982.8|980|982.8|980|982.55|979.75|0
1655946130000|2022-06-23 01:02:10|983.3|980.5|983.68|980.88|983.68|980.88|983.3|980.5|0
1655946140000|2022-06-23 01:02:20|983.55|980.75|984.04|981.24|984.04|981.24|983.43|980.63|0
1655946150000|2022-06-23 01:02:30|983.8|981|984.29|981.49|984.29|981.49|983.8|981|0
1655946160000|2022-06-23 01:02:40|984.79|981.99|984.54|981.74|984.79|981.99|984.42|981.62|0
1655946170000|2022-06-23 01:02:50|984.42|981.62|984.79|981.99|984.79|981.99|984.42|981.62|0
1655946190000|2022-06-23 01:03:10|984.67|981.87|984.29|981.49|984.67|981.87|984.29|981.49|0
1655946200000|2022-06-23 01:03:20|984.54|981.74|984.29|981.49|984.79|981.99|984.29|981.49|0
1655946210000|2022-06-23 01:03:30|983.8|981|984.79|981.99|984.79|981.99|983.8|981|0
1655946220000|2022-06-23 01:03:40|985.04|982.24|984.79|981.99|985.04|982.24|984.79|981.99|0
1655946230000|2022-06-23 01:03:50|985.04|982.24|985.53|982.73|985.53|982.73|985.04|982.24|0
1655946240000|2022-06-23 01:04:00|985.04|982.24|984.79|981.99|985.04|982.24|984.79|981.99|0
1655946250000|2022-06-23 01:04:10|984.42|981.62|984.54|981.74|984.92|982.12|984.42|981.62|0
1655946260000|2022-06-23 01:04:20|984.67|981.87|984.79|981.99|984.79|981.99|984.67|981.87|0
1655946270000|2022-06-23 01:04:30|984.54|981.74|984.42|981.62|984.54|981.74|984.42|981.62|0
1655946280000|2022-06-23 01:04:40|984.54|981.74|984.29|981.49|984.54|981.74|984.29|981.49|0
1655946290000|2022-06-23 01:04:50|984.17|981.37|984.54|981.74|984.67|981.87|984.17|981.37|0
1655946300000|2022-06-23 01:05:00|984.67|981.87|984.79|981.99|984.79|981.99|984.54|981.74|0
1655946310000|2022-06-23 01:05:10|984.92|982.12|985.28|982.48|985.28|982.48|984.92|982.12|0
1655946320000|2022-06-23 01:05:20|985.04|982.24|985.04|982.24|985.04|982.24|985.04|982.24|0
1655946340000|2022-06-23 01:05:40|985.28|982.48|985.28|982.48|985.28|982.48|985.28|982.48|0
1655946350000|2022-06-23 01:05:50|985.04|982.24|984.92|982.12|985.04|982.24|984.92|982.12|0
1655946360000|2022-06-23 01:06:00|984.79|981.99|984.79|981.99|985.17|982.37|984.79|981.99|0
1655946370000|2022-06-23 01:06:10|985.04|982.24|984.79|981.99|985.04|982.24|984.54|981.74|0
1655946380000|2022-06-23 01:06:20|985.04|982.24|985.28|982.48|985.28|982.48|985.04|982.24|0
1655946390000|2022-06-23 01:06:30|985.53|982.73|986.03|983.23|986.03|983.23|985.53|982.73|0
1655946400000|2022-06-23 01:06:40|986.28|983.48|986.28|983.48|986.53|983.73|986.28|983.48|0
1655946410000|2022-06-23 01:06:50|986.53|983.73|986.53|983.73|986.53|983.73|986.41|983.61|0
1655946420000|2022-06-23 01:07:00|986.28|983.48|986.28|983.48|986.28|983.48|986.28|983.48|0
1655946430000|2022-06-23 01:07:10|986.41|983.61|986.53|983.73|986.53|983.73|986.41|983.61|0
1655946440000|2022-06-23 01:07:20|986.28|983.48|985.53|982.73|986.28|983.48|985.53|982.73|0
1655946450000|2022-06-23 01:07:30|985.41|982.61|985.53|982.73|985.53|982.73|985.41|982.61|0
1655946460000|2022-06-23 01:07:40|985.28|982.48|984.67|981.87|985.28|982.48|984.54|981.74|0
1655946470000|2022-06-23 01:07:50|984.92|982.12|985.53|982.73|985.53|982.73|984.79|981.99|0
1655946480000|2022-06-23 01:08:00|986.03|983.23|986.28|983.48|986.28|983.48|985.78|982.98|0
1655946490000|2022-06-23 01:08:10|986.03|983.23|985.53|982.73|986.03|983.23|985.53|982.73|0
1655946500000|2022-06-23 01:08:20|985.17|982.37|984.42|981.62|985.17|982.37|984.42|981.62|0
1655946510000|2022-06-23 01:08:30|984.29|981.49|984.79|981.99|984.79|981.99|984.29|981.49|0
1655946520000|2022-06-23 01:08:40|984.54|981.74|984.42|981.62|984.54|981.74|984.42|981.62|0
1655946530000|2022-06-23 01:08:50|984.29|981.49|984.04|981.24|984.67|981.87|984.04|981.24|0
1655946540000|2022-06-23 01:09:00|983.3|980.5|982.55|979.75|983.3|980.5|982.55|979.75|0
1655946550000|2022-06-23 01:09:10|983.05|980.25|982.8|980|983.05|980.25|982.68|979.88|0
1655946560000|2022-06-23 01:09:20|982.93|980.13|983.05|980.25|983.05|980.25|982.93|980.13|0
1655946570000|2022-06-23 01:09:30|983.3|980.5|982.68|979.88|983.3|980.5|982.68|979.88|0
1655946580000|2022-06-23 01:09:40|983.05|980.25|983.55|980.75|983.55|980.75|983.05|980.25|0
1655946590000|2022-06-23 01:09:50|983.79|980.99|983.43|980.63|983.79|980.99|983.43|980.63|0
1655946600000|2022-06-23 01:10:00|983.3|980.5|983.3|980.5|983.43|980.63|983.3|980.5|0
1655946610000|2022-06-23 01:10:10|983.18|980.38|983.05|980.25|983.18|980.38|982.93|980.13|0
1655946620000|2022-06-23 01:10:20|983.3|980.5|983.05|980.25|983.3|980.5|982.8|980|0
1655946630000|2022-06-23 01:10:30|983.3|980.5|983.05|980.25|983.3|980.5|983.05|980.25|0
1655946640000|2022-06-23 01:10:40|982.93|980.13|982.19|979.39|982.93|980.13|982.19|979.39|0
1655946650000|2022-06-23 01:10:50|982.55|979.75|982.31|979.51|982.55|979.75|982.06|979.26|0
1655946660000|2022-06-23 01:11:00|982.55|979.75|983.43|980.63|983.43|980.63|982.55|979.75|0
1655946670000|2022-06-23 01:11:10|983.3|980.5|982.8|980|983.55|980.75|982.8|980|0
1655946680000|2022-06-23 01:11:20|982.31|979.51|982.68|979.88|982.68|979.88|982.31|979.51|0
1655946690000|2022-06-23 01:11:30|982.8|980|982.93|980.13|982.93|980.13|982.8|980|0
1655946700000|2022-06-23 01:11:40|982.8|980|982.8|980|983.05|980.25|982.8|980|0
1655946710000|2022-06-23 01:11:50|982.93|980.13|982.8|980|982.93|980.13|982.8|980|0
1655946720000|2022-06-23 01:12:00|982.68|979.88|982.55|979.75|982.68|979.88|982.55|979.75|0
1655946730000|2022-06-23 01:12:10|982.68|979.88|983.05|980.25|983.05|980.25|982.68|979.88|0
1655946740000|2022-06-23 01:12:20|983.18|980.38|982.93|980.13|983.18|980.38|982.8|980|0
1655946750000|2022-06-23 01:12:30|983.3|980.5|983.55|980.75|983.55|980.75|983.18|980.38|0
1655946760000|2022-06-23 01:12:40|983.68|980.88|984.29|981.49|984.29|981.49|983.55|980.75|0
1655946770000|2022-06-23 01:12:50|984.79|981.99|985.04|982.24|985.04|982.24|984.79|981.99|0
1655946780000|2022-06-23 01:13:00|984.79|981.99|984.92|982.12|984.92|982.12|984.29|981.49|0
1655946790000|2022-06-23 01:13:10|984.79|981.99|985.04|982.24|985.04|982.24|984.79|981.99|0
1655946800000|2022-06-23 01:13:20|984.92|982.12|985.04|982.24|985.04|982.24|984.92|982.12|0
1655946810000|2022-06-23 01:13:30|985.28|982.48|985.04|982.24|985.28|982.48|985.04|982.24|0
1655946820000|2022-06-23 01:13:40|984.79|981.99|984.92|982.12|985.04|982.24|984.79|981.99|0
1655946830000|2022-06-23 01:13:50|984.67|981.87|984.67|981.87|984.67|981.87|984.42|981.62|0
1655946840000|2022-06-23 01:14:00|984.92|982.12|984.92|982.12|984.92|982.12|984.79|981.99|0
1655946850000|2022-06-23 01:14:10|985.04|982.24|985.53|982.73|985.53|982.73|985.04|982.24|0
1655946860000|2022-06-23 01:14:20|985.28|982.48|985.28|982.48|985.53|982.73|985.28|982.48|0
1655946870000|2022-06-23 01:14:30|985.04|982.24|985.41|982.61|985.41|982.61|985.04|982.24|0
1655946880000|2022-06-23 01:14:40|985.66|982.86|985.78|982.98|985.78|982.98|985.66|982.86|0
1655946890000|2022-06-23 01:14:50|985.91|983.11|986.16|983.36|986.16|983.36|985.91|983.11|0
1655946900000|2022-06-23 01:15:00|986.53|983.73|985.66|982.86|986.53|983.73|985.53|982.73|0
1655946910000|2022-06-23 01:15:10|986.03|983.23|986.28|983.48|986.28|983.48|985.78|982.98|0
1655946920000|2022-06-23 01:15:20|986.03|983.23|986.03|983.23|986.03|983.23|986.03|983.23|0
1655946930000|2022-06-23 01:15:30|986.28|983.48|986.41|983.61|986.53|983.73|986.16|983.36|0
1655946940000|2022-06-23 01:15:40|986.53|983.73|987.65|984.85|987.65|984.85|986.53|983.73|0
1655946950000|2022-06-23 01:15:50|988.02|985.22|988.39|985.59|988.39|985.59|987.52|984.72|0
1655946960000|2022-06-23 01:16:00|988.26|985.46|988.64|985.84|988.64|985.84|988.26|985.46|0
1655946970000|2022-06-23 01:16:10|988.89|986.09|988.51|985.71|988.89|986.09|988.39|985.59|0
1655946980000|2022-06-23 01:16:20|988.02|985.22|988.14|985.34|988.14|985.34|988.02|985.22|0
1655946990000|2022-06-23 01:16:30|988.26|985.46|988.51|985.71|988.51|985.71|988.26|985.46|0
1655947000000|2022-06-23 01:16:40|988.39|985.59|988.39|985.59|988.39|985.59|988.14|985.34|0
1655947010000|2022-06-23 01:16:50|988.26|985.46|988.26|985.46|988.26|985.46|987.77|984.97|0
1655947020000|2022-06-23 01:17:00|988.39|985.59|988.76|985.96|988.76|985.96|988.26|985.46|0
1655947030000|2022-06-23 01:17:10|989.01|986.21|989.01|986.21|989.01|986.21|988.51|985.71|0
1655947040000|2022-06-23 01:17:20|989.14|986.34|989.26|986.46|989.51|986.71|989.14|986.34|0
1655947050000|2022-06-23 01:17:30|988.76|985.96|989.51|986.71|989.51|986.71|988.51|985.71|0
1655947060000|2022-06-23 01:17:40|989.39|986.59|989.63|986.83|989.63|986.83|989.39|986.59|0
1655947070000|2022-06-23 01:17:50|989.51|986.71|988.76|985.96|989.51|986.71|988.76|985.96|0
1655947080000|2022-06-23 01:18:00|989.01|986.21|989.01|986.21|989.01|986.21|988.76|985.96|0
1655947090000|2022-06-23 01:18:10|988.51|985.71|989.26|986.46|989.26|986.46|988.51|985.71|0
1655947100000|2022-06-23 01:18:20|989.51|986.71|989.88|987.08|989.88|987.08|989.51|986.71|0
1655947110000|2022-06-23 01:18:30|989.63|986.83|989.75|986.95|989.75|986.95|989.26|986.46|0
1655947120000|2022-06-23 01:18:40|989.51|986.71|990.5|987.7|990.5|987.7|989.51|986.71|0
1655947130000|2022-06-23 01:18:50|990.25|987.45|990.75|987.95|990.75|987.95|990.25|987.45|0
1655947140000|2022-06-23 01:19:00|991.24|988.44|991.24|988.44|991.24|988.44|990.88|988.08|0
1655947150000|2022-06-23 01:19:10|990.75|987.95|990.75|987.95|991|988.2|990.75|987.95|0
1655947160000|2022-06-23 01:19:20|991.24|988.44|991.62|988.82|991.62|988.82|991.24|988.44|0
1655947170000|2022-06-23 01:19:30|991|988.2|991|988.2|991|988.2|990.88|988.08|0
1655947180000|2022-06-23 01:19:40|991.12|988.32|991|988.2|991.12|988.32|990.88|988.08|0
1655947190000|2022-06-23 01:19:50|990.75|987.95|990.63|987.83|990.75|987.95|990.63|987.83|0
1655947200000|2022-06-23 01:20:00|990.5|987.7|989.75|986.95|990.5|987.7|989.75|986.95|0
1655947210000|2022-06-23 01:20:10|990|987.2|990.38|987.58|990.38|987.58|990|987.2|0
1655947220000|2022-06-23 01:20:20|990.25|987.45|990.25|987.45|990.25|987.45|990|987.2|0
1655947230000|2022-06-23 01:20:30|990.13|987.33|990|987.2|990.13|987.33|990|987.2|0
1655947240000|2022-06-23 01:20:40|989.88|987.08|989.51|986.71|990|987.2|989.51|986.71|0
1655947250000|2022-06-23 01:20:50|989.01|986.21|988.51|985.71|989.14|986.34|988.51|985.71|0
1655947260000|2022-06-23 01:21:00|988.39|985.59|988.76|985.96|988.76|985.96|988.26|985.46|0
1655947270000|2022-06-23 01:21:10|988.64|985.84|988.14|985.34|988.64|985.84|988.14|985.34|0
1655947280000|2022-06-23 01:21:20|988.02|985.22|987.27|984.47|988.02|985.22|987.27|984.47|0
1655947290000|2022-06-23 01:21:30|987.52|984.72|987.52|984.72|987.52|984.72|987.4|984.6|0
1655947300000|2022-06-23 01:21:40|987.65|984.85|987.77|984.97|987.77|984.97|987.65|984.85|0
1655947310000|2022-06-23 01:21:50|987.65|984.85|987.52|984.72|987.77|984.97|987.52|984.72|0
1655947320000|2022-06-23 01:22:00|988.02|985.22|988.02|985.22|988.02|985.22|988.02|985.22|0
1655947330000|2022-06-23 01:22:10|987.77|984.97|987.52|984.72|988.02|985.22|987.52|984.72|0
1655947340000|2022-06-23 01:22:20|987.27|984.47|986.77|983.97|987.27|984.47|986.77|983.97|0
1655947350000|2022-06-23 01:22:30|986.65|983.85|986.28|983.48|986.77|983.97|986.28|983.48|0
1655947360000|2022-06-23 01:22:40|985.78|982.98|985.53|982.73|985.78|982.98|985.53|982.73|0
1655947370000|2022-06-23 01:22:50|985.28|982.48|985.78|982.98|985.78|982.98|985.28|982.48|0
1655947380000|2022-06-23 01:23:00|986.03|983.23|986.16|983.36|986.16|983.36|986.03|983.23|0
1655947390000|2022-06-23 01:23:10|985.78|982.98|985.28|982.48|985.78|982.98|985.28|982.48|0
1655947400000|2022-06-23 01:23:20|985.53|982.73|985.41|982.61|985.66|982.86|985.28|982.48|0
1655947410000|2022-06-23 01:23:30|985.28|982.48|985.28|982.48|985.53|982.73|985.28|982.48|0
1655947420000|2022-06-23 01:23:40|985.66|982.86|985.66|982.86|985.78|982.98|985.66|982.86|0
1655947430000|2022-06-23 01:23:50|985.78|982.98|985.91|983.11|986.03|983.23|985.78|982.98|0
1655947440000|2022-06-23 01:24:00|985.78|982.98|986.41|983.61|986.41|983.61|985.78|982.98|0
1655947450000|2022-06-23 01:24:10|986.65|983.85|986.65|983.85|987.02|984.22|986.53|983.73|0
1655947460000|2022-06-23 01:24:20|986.53|983.73|986.53|983.73|986.53|983.73|986.53|983.73|0
1655947470000|2022-06-23 01:24:30|986.65|983.85|986.77|983.97|986.77|983.97|986.41|983.61|0
1655947480000|2022-06-23 01:24:40|986.28|983.48|986.77|983.97|986.77|983.97|986.28|983.48|0
1655947490000|2022-06-23 01:24:50|987.52|984.72|987.4|984.6|987.77|984.97|987.4|984.6|0
1655947500000|2022-06-23 01:25:00|987.52|984.72|987.27|984.47|987.77|984.97|987.27|984.47|0
1655947510000|2022-06-23 01:25:10|986.77|983.97|987.65|984.85|987.65|984.85|986.77|983.97|0
1655947520000|2022-06-23 01:25:20|988.02|985.22|988.14|985.34|988.39|985.59|988.02|985.22|0
1655947530000|2022-06-23 01:25:30|987.9|985.1|988.02|985.22|988.02|985.22|987.9|985.1|0
1655947540000|2022-06-23 01:25:40|987.77|984.97|987.27|984.47|988.02|985.22|987.27|984.47|0
1655947550000|2022-06-23 01:25:50|987.52|984.72|987.27|984.47|987.52|984.72|987.27|984.47|0
1655947560000|2022-06-23 01:26:00|987.4|984.6|987.27|984.47|987.52|984.72|987.27|984.47|0
1655947570000|2022-06-23 01:26:10|987.65|984.85|987.77|984.97|987.77|984.97|987.52|984.72|0
1655947580000|2022-06-23 01:26:20|987.65|984.85|987.77|984.97|987.77|984.97|987.27|984.47|0
1655947590000|2022-06-23 01:26:30|988.02|985.22|988.02|985.22|988.02|985.22|988.02|985.22|0
1655947600000|2022-06-23 01:26:40|988.14|985.34|988.39|985.59|988.51|985.71|988.14|985.34|0
1655947610000|2022-06-23 01:26:50|988.51|985.71|988.26|985.46|988.51|985.71|988.26|985.46|0
1655947620000|2022-06-23 01:27:00|988.89|986.09|988.89|986.09|989.01|986.21|988.76|985.96|0
1655947630000|2022-06-23 01:27:10|989.01|986.21|989.75|986.95|989.75|986.95|989.01|986.21|0
1655947640000|2022-06-23 01:27:20|989.39|986.59|989.51|986.71|989.51|986.71|989.39|986.59|0
1655947650000|2022-06-23 01:27:30|989.39|986.59|989.26|986.46|989.39|986.59|989.01|986.21|0
1655947660000|2022-06-23 01:27:40|989.51|986.71|990|987.2|990|987.2|989.51|986.71|0
1655947670000|2022-06-23 01:27:50|990.13|987.33|990|987.2|990.25|987.45|990|987.2|0
1655947680000|2022-06-23 01:28:00|990.38|987.58|989.63|986.83|990.38|987.58|989.63|986.83|0
1655947690000|2022-06-23 01:28:10|989.01|986.21|988.89|986.09|989.01|986.21|988.89|986.09|0
1655947700000|2022-06-23 01:28:20|989.26|986.46|989.26|986.46|989.26|986.46|989.26|986.46|0
1655947710000|2022-06-23 01:28:30|988.89|986.09|988.64|985.84|988.89|986.09|988.51|985.71|0
1655947720000|2022-06-23 01:28:40|988.51|985.71|988.14|985.34|988.51|985.71|988.02|985.22|0
1655947730000|2022-06-23 01:28:50|988.26|985.46|988.51|985.71|988.51|985.71|988.26|985.46|0
1655947740000|2022-06-23 01:29:00|988.76|985.96|988.26|985.46|988.76|985.96|988.26|985.46|0
1655947750000|2022-06-23 01:29:10|988.51|985.71|988.02|985.22|988.51|985.71|988.02|985.22|0
1655947760000|2022-06-23 01:29:20|987.65|984.85|987.9|985.1|987.9|985.1|987.52|984.72|0
1655947770000|2022-06-23 01:29:30|987.77|984.97|987.52|984.72|987.77|984.97|987.52|984.72|0
1655947780000|2022-06-23 01:29:40|987.4|984.6|987.27|984.47|987.4|984.6|987.27|984.47|0
1655947790000|2022-06-23 01:29:50|987.52|984.72|987.52|984.72|987.52|984.72|987.27|984.47|0
1655947800000|2022-06-23 01:30:00|987.27|984.47|986.9|984.1|987.4|984.6|986.77|983.97|0
1655947810000|2022-06-23 01:30:10|986.77|983.97|986.41|983.61|986.77|983.97|986.41|983.61|0
1655947820000|2022-06-23 01:30:20|986.28|983.48|985.53|982.73|986.28|983.48|985.53|982.73|0
1655947830000|2022-06-23 01:30:30|985.66|982.86|985.66|982.86|985.66|982.86|985.28|982.48|0
1655947840000|2022-06-23 01:30:40|985.78|982.98|985.78|982.98|986.03|983.23|985.66|982.86|0
1655947850000|2022-06-23 01:30:50|986.28|983.48|985.66|982.86|986.28|983.48|985.53|982.73|0
1655947860000|2022-06-23 01:31:00|985.78|982.98|986.28|983.48|986.28|983.48|985.78|982.98|0
1655947870000|2022-06-23 01:31:10|985.78|982.98|985.78|982.98|986.28|983.48|985.78|982.98|0
1655947880000|2022-06-23 01:31:20|985.66|982.86|986.9|984.1|986.9|984.1|985.66|982.86|0
1655947890000|2022-06-23 01:31:30|986.65|983.85|985.78|982.98|986.65|983.85|985.53|982.73|0
1655947900000|2022-06-23 01:31:40|985.53|982.73|985.04|982.24|985.53|982.73|985.04|982.24|0
1655947910000|2022-06-23 01:31:50|984.79|981.99|984.67|981.87|985.04|982.24|984.67|981.87|0
1655947920000|2022-06-23 01:32:00|985.04|982.24|984.92|982.12|985.04|982.24|984.92|982.12|0
1655947930000|2022-06-23 01:32:10|984.79|981.99|984.17|981.37|984.79|981.99|984.04|981.24|0
1655947940000|2022-06-23 01:32:20|984.29|981.49|984.04|981.24|984.29|981.49|983.79|980.99|0
1655947950000|2022-06-23 01:32:30|983.79|980.99|983.79|980.99|984.04|981.24|983.79|980.99|0
1655947960000|2022-06-23 01:32:40|983.92|981.12|984.54|981.74|984.54|981.74|983.92|981.12|0
1655947970000|2022-06-23 01:32:50|984.42|981.62|984.04|981.24|984.54|981.74|984.04|981.24|0
1655947980000|2022-06-23 01:33:00|983.92|981.12|983.92|981.12|983.92|981.12|983.79|980.99|0
1655947990000|2022-06-23 01:33:10|984.04|981.24|984.54|981.74|984.54|981.74|984.04|981.24|0
1655948000000|2022-06-23 01:33:20|984.42|981.62|984.67|981.87|984.67|981.87|984.42|981.62|0
1655948010000|2022-06-23 01:33:30|985.04|982.24|984.67|981.87|985.04|982.24|984.67|981.87|0
1655948020000|2022-06-23 01:33:40|984.54|981.74|984.79|981.99|984.79|981.99|984.42|981.62|0
1655948030000|2022-06-23 01:33:50|985.04|982.24|985.04|982.24|985.04|982.24|984.79|981.99|0
1655948040000|2022-06-23 01:34:00|985.16|982.36|985.28|982.48|985.28|982.48|985.16|982.36|0
1655948050000|2022-06-23 01:34:10|985.78|982.98|985.28|982.48|985.78|982.98|985.28|982.48|0
1655948060000|2022-06-23 01:34:20|985.41|982.61|985.66|982.86|985.66|982.86|985.41|982.61|0
1655948070000|2022-06-23 01:34:30|985.78|982.98|985.66|982.86|985.78|982.98|985.66|982.86|0
1655948080000|2022-06-23 01:34:40|985.53|982.73|985.53|982.73|985.53|982.73|985.53|982.73|0
1655948090000|2022-06-23 01:34:50|985.41|982.61|986.03|983.23|986.03|983.23|985.41|982.61|0
1655948100000|2022-06-23 01:35:00|986.16|983.36|986.9|984.1|986.9|984.1|986.16|983.36|0
1655948110000|2022-06-23 01:35:10|987.02|984.22|986.65|983.85|987.02|984.22|986.65|983.85|0
1655948120000|2022-06-23 01:35:20|986.9|984.1|986.9|984.1|986.9|984.1|986.77|983.97|0
1655948130000|2022-06-23 01:35:30|987.02|984.22|987.02|984.22|987.02|984.22|986.9|984.1|0
1655948140000|2022-06-23 01:35:40|987.27|984.47|987.15|984.35|987.27|984.47|987.15|984.35|0
1655948150000|2022-06-23 01:35:50|987.02|984.22|987.15|984.35|987.15|984.35|987.02|984.22|0
1655948160000|2022-06-23 01:36:00|986.77|983.97|986.9|984.1|987.02|984.22|986.77|983.97|0
1655948170000|2022-06-23 01:36:10|987.15|984.35|987.15|984.35|987.27|984.47|987.15|984.35|0
1655948180000|2022-06-23 01:36:20|987.02|984.22|987.27|984.47|987.27|984.47|987.02|984.22|0
1655948190000|2022-06-23 01:36:30|987.02|984.22|988.01|985.21|988.01|985.21|987.02|984.22|0
1655948200000|2022-06-23 01:36:40|988.51|985.71|988.26|985.46|988.51|985.71|988.26|985.46|0
1655948210000|2022-06-23 01:36:50|987.77|984.97|988.01|985.21|988.01|985.21|987.4|984.6|0
1655948220000|2022-06-23 01:37:00|987.9|985.1|987.77|984.97|987.9|985.1|987.77|984.97|0
1655948230000|2022-06-23 01:37:10|987.65|984.85|987.02|984.22|987.65|984.85|986.9|984.1|0
1655948240000|2022-06-23 01:37:20|986.77|983.97|986.53|983.73|986.77|983.97|986.53|983.73|0
1655948250000|2022-06-23 01:37:30|986.41|983.61|985.66|982.86|986.41|983.61|985.53|982.73|0
1655948260000|2022-06-23 01:37:40|985.78|982.98|986.03|983.23|986.03|983.23|985.78|982.98|0
1655948270000|2022-06-23 01:37:50|986.16|983.36|987.02|984.22|987.02|984.22|986.16|983.36|0
1655948280000|2022-06-23 01:38:00|986.65|983.85|986.03|983.23|986.65|983.85|986.03|983.23|0
1655948290000|2022-06-23 01:38:10|985.91|983.11|986.28|983.48|986.28|983.48|985.78|982.98|0
1655948300000|2022-06-23 01:38:20|986.16|983.36|986.28|983.48|986.28|983.48|986.03|983.23|0
1655948310000|2022-06-23 01:38:30|986.53|983.73|988.01|985.21|988.01|985.21|986.53|983.73|0
1655948320000|2022-06-23 01:38:40|988.26|985.46|988.64|985.84|988.64|985.84|988.26|985.46|0
1655948330000|2022-06-23 01:38:50|988.76|985.96|987.9|985.1|988.76|985.96|987.9|985.1|0
1655948340000|2022-06-23 01:39:00|988.39|985.59|989.01|986.21|989.01|986.21|988.39|985.59|0
1655948350000|2022-06-23 01:39:10|989.5|986.7|989.14|986.34|989.5|986.7|989.14|986.34|0
1655948360000|2022-06-23 01:39:20|989.26|986.46|988.89|986.09|989.26|986.46|988.89|986.09|0
1655948370000|2022-06-23 01:39:30|989.14|986.34|989.39|986.59|989.39|986.59|989.01|986.21|0
1655948380000|2022-06-23 01:39:40|989.63|986.83|989.75|986.95|989.75|986.95|989.63|986.83|0
1655948390000|2022-06-23 01:39:50|990|987.2|989.5|986.7|990|987.2|989.5|986.7|0
1655948400000|2022-06-23 01:40:00|989.14|986.34|989.5|986.7|989.5|986.7|989.14|986.34|0
1655948410000|2022-06-23 01:40:10|989.39|986.59|989.5|986.7|989.5|986.7|989.39|986.59|0
1655948420000|2022-06-23 01:40:20|989.63|986.83|990.5|987.7|990.5|987.7|989.63|986.83|0
1655948430000|2022-06-23 01:40:30|990.25|987.45|990.75|987.95|990.75|987.95|990.25|987.45|0
1655948440000|2022-06-23 01:40:40|990.88|988.08|990.5|987.7|990.88|988.08|990.25|987.45|0
1655948450000|2022-06-23 01:40:50|990.38|987.58|989.88|987.08|990.38|987.58|989.75|986.95|0
1655948460000|2022-06-23 01:41:00|989.75|986.95|989.26|986.46|989.75|986.95|989.26|986.46|0
1655948470000|2022-06-23 01:41:10|989.75|986.95|989.88|987.08|990|987.2|989.75|986.95|0
1655948480000|2022-06-23 01:41:20|989.5|986.7|989.01|986.21|989.5|986.7|989.01|986.21|0
1655948490000|2022-06-23 01:41:30|988.76|985.96|989.14|986.34|989.14|986.34|988.76|985.96|0
1655948500000|2022-06-23 01:41:40|989.5|986.7|989.5|986.7|989.5|986.7|989.39|986.59|0
1655948510000|2022-06-23 01:41:50|990|987.2|988.76|985.96|990|987.2|988.76|985.96|0
1655948520000|2022-06-23 01:42:00|988.89|986.09|989.26|986.46|989.26|986.46|988.89|986.09|0
1655948530000|2022-06-23 01:42:10|989.39|986.59|989.39|986.59|989.39|986.59|989.01|986.21|0
1655948540000|2022-06-23 01:42:20|989.26|986.46|988.89|986.09|989.26|986.46|988.89|986.09|0
1655948550000|2022-06-23 01:42:30|989.14|986.34|989.39|986.59|989.39|986.59|988.89|986.09|0
1655948560000|2022-06-23 01:42:40|989.14|986.34|989.14|986.34|989.14|986.34|988.89|986.09|0
1655948570000|2022-06-23 01:42:50|989.39|986.59|988.89|986.09|989.39|986.59|988.89|986.09|0
1655948580000|2022-06-23 01:43:00|989.01|986.21|989.75|986.95|989.75|986.95|988.89|986.09|0
1655948590000|2022-06-23 01:43:10|989.88|987.08|990.5|987.7|990.5|987.7|989.88|987.08|0
1655948600000|2022-06-23 01:43:20|990.99|988.19|991.12|988.32|991.24|988.44|990.99|988.19|0
1655948610000|2022-06-23 01:43:30|991.24|988.44|991.24|988.44|991.24|988.44|990.99|988.19|0
1655948620000|2022-06-23 01:43:40|991.12|988.32|991.49|988.69|991.49|988.69|991.12|988.32|0
1655948630000|2022-06-23 01:43:50|991.62|988.82|991.74|988.94|991.87|989.07|991.62|988.82|0
1655948640000|2022-06-23 01:44:00|991.87|989.07|991.87|989.07|991.99|989.19|991.87|989.07|0
1655948650000|2022-06-23 01:44:10|991.99|989.19|991.87|989.07|991.99|989.19|991.74|988.94|0
1655948660000|2022-06-23 01:44:20|991.99|989.19|991.99|989.19|991.99|989.19|991.99|989.19|0
1655948670000|2022-06-23 01:44:30|991.74|988.94|991.87|989.07|991.87|989.07|991.74|988.94|0
1655948680000|2022-06-23 01:44:40|991.99|989.19|991.74|988.94|991.99|989.19|991.74|988.94|0
1655948690000|2022-06-23 01:44:50|991.87|989.07|991.99|989.19|991.99|989.19|991.74|988.94|0
1655948700000|2022-06-23 01:45:00|991.87|989.07|991.74|988.94|991.87|989.07|991.74|988.94|0
1655948710000|2022-06-23 01:45:10|991.49|988.69|990.99|988.19|991.49|988.69|990.99|988.19|0
1655948720000|2022-06-23 01:45:20|991.24|988.44|991.12|988.32|991.37|988.57|991.12|988.32|0
1655948730000|2022-06-23 01:45:30|990.99|988.19|990.88|988.08|990.99|988.19|990.88|988.08|0
1655948740000|2022-06-23 01:45:40|990.75|987.95|990.25|987.45|990.75|987.95|990.13|987.33|0
1655948750000|2022-06-23 01:45:50|990.5|987.7|990.5|987.7|990.5|987.7|990.5|987.7|0
1655948760000|2022-06-23 01:46:00|990.75|987.95|990.5|987.7|990.75|987.95|990.5|987.7|0
1655948770000|2022-06-23 01:46:10|990.88|988.08|989.63|986.83|990.88|988.08|989.63|986.83|0
1655948780000|2022-06-23 01:46:20|989.5|986.7|990.25|987.45|990.25|987.45|989.5|986.7|0
1655948790000|2022-06-23 01:46:30|990.38|987.58|990.38|987.58|990.38|987.58|990.25|987.45|0
1655948800000|2022-06-23 01:46:40|990.25|987.45|990.13|987.33|990.25|987.45|990|987.2|0
1655948810000|2022-06-23 01:46:50|990|987.2|989.75|986.95|990|987.2|989.63|986.83|0
1655948820000|2022-06-23 01:47:00|989.5|986.7|990|987.2|990|987.2|989.5|986.7|0
1655948830000|2022-06-23 01:47:10|989.75|986.95|989.75|986.95|989.88|987.08|989.75|986.95|0
1655948840000|2022-06-23 01:47:20|989.5|986.7|989.39|986.59|989.75|986.95|989.39|986.59|0
1655948850000|2022-06-23 01:47:30|989.5|986.7|989.01|986.21|989.5|986.7|989.01|986.21|0
1655948860000|2022-06-23 01:47:40|988.76|985.96|989.14|986.34|989.14|986.34|988.76|985.96|0
1655948870000|2022-06-23 01:47:50|989.75|986.95|990.25|987.45|990.25|987.45|989.75|986.95|0
1655948880000|2022-06-23 01:48:00|990.63|987.83|990.75|987.95|990.75|987.95|990.5|987.7|0
1655948890000|2022-06-23 01:48:10|991.24|988.44|991.99|989.19|991.99|989.19|991.24|988.44|0
1655948900000|2022-06-23 01:48:20|991.74|988.94|992.98|990.18|992.98|990.18|991.74|988.94|0
1655948910000|2022-06-23 01:48:30|993.23|990.43|992.98|990.18|993.36|990.56|992.98|990.18|0
1655948920000|2022-06-23 01:48:40|992.86|990.06|993.73|990.93|993.97|991.17|992.86|990.06|0
1655948930000|2022-06-23 01:48:50|993.97|991.17|993.48|990.68|993.97|991.17|993.48|990.68|0
1655948940000|2022-06-23 01:49:00|993.73|990.93|993.97|991.17|994.47|991.67|993.73|990.93|0
1655948950000|2022-06-23 01:49:10|994.47|991.67|994.47|991.67|994.72|991.92|994.47|991.67|0
1655948960000|2022-06-23 01:49:20|994.35|991.55|993.97|991.17|994.35|991.55|993.73|990.93|0
1655948970000|2022-06-23 01:49:30|994.6|991.8|993.73|990.93|994.6|991.8|993.73|990.93|0
1655948980000|2022-06-23 01:49:40|993.48|990.68|993.97|991.17|994.1|991.3|993.48|990.68|0
1655948990000|2022-06-23 01:49:50|993.73|990.93|993.86|991.06|993.97|991.17|993.73|990.93|0
1655949000000|2022-06-23 01:50:00|994.22|991.42|994.72|991.92|994.72|991.92|994.22|991.42|0
1655949010000|2022-06-23 01:50:10|994.85|992.05|994.47|991.67|994.85|992.05|994.47|991.67|0
1655949020000|2022-06-23 01:50:20|994.22|991.42|994.72|991.92|994.72|991.92|994.22|991.42|0
1655949030000|2022-06-23 01:50:30|994.97|992.17|994.72|991.92|994.97|992.17|994.72|991.92|0
1655949040000|2022-06-23 01:50:40|994.85|992.05|994.85|992.05|994.97|992.17|994.72|991.92|0
1655949050000|2022-06-23 01:50:50|994.97|992.17|994.85|992.05|994.97|992.17|994.72|991.92|0
1655949060000|2022-06-23 01:51:00|994.97|992.17|994.22|991.42|994.97|992.17|994.22|991.42|0
1655949070000|2022-06-23 01:51:10|993.97|991.17|995.47|992.67|996.09|993.29|993.97|991.17|0
1655949080000|2022-06-23 01:51:20|995.96|993.16|996.96|994.16|996.96|994.16|995.96|993.16|0
1655949090000|2022-06-23 01:51:30|997.08|994.28|996.46|993.66|997.08|994.28|996.46|993.66|0
1655949100000|2022-06-23 01:51:40|996.21|993.41|996.71|993.91|996.71|993.91|996.21|993.41|0
1655949110000|2022-06-23 01:51:50|996.59|993.79|997.2|994.4|997.45|994.65|996.59|993.79|0
1655949120000|2022-06-23 01:52:00|996.84|994.04|996.84|994.04|997.2|994.4|996.84|994.04|0
1655949130000|2022-06-23 01:52:10|996.71|993.91|996.09|993.29|996.71|993.91|995.96|993.16|0
1655949140000|2022-06-23 01:52:20|996.21|993.41|995.84|993.04|996.21|993.41|995.71|992.91|0
1655949150000|2022-06-23 01:52:30|996.46|993.66|997.95|995.15|998.2|995.4|996.46|993.66|0
1655949160000|2022-06-23 01:52:40|998.2|995.4|998.33|995.53|998.69|995.89|998.2|995.4|0
1655949170000|2022-06-23 01:52:50|998.94|996.14|998.45|995.65|998.94|996.14|998.33|995.53|0
1655949180000|2022-06-23 01:53:00|998.2|995.4|998.33|995.53|998.33|995.53|997.83|995.03|0
1655949190000|2022-06-23 01:53:10|998.45|995.65|998.69|995.89|998.69|995.89|998.45|995.65|0
1655949200000|2022-06-23 01:53:20|998.45|995.65|997.83|995.03|998.45|995.65|997.83|995.03|0
1655949210000|2022-06-23 01:53:30|997.7|994.9|997.95|995.15|998.45|995.65|997.7|994.9|0
1655949220000|2022-06-23 01:53:40|998.45|995.65|998.58|995.78|998.94|996.14|998.45|995.65|0
1655949230000|2022-06-23 01:53:50|998.45|995.65|997.83|995.03|998.45|995.65|997.83|995.03|0
1655949240000|2022-06-23 01:54:00|998.08|995.28|998.2|995.4|998.33|995.53|998.08|995.28|0
1655949250000|2022-06-23 01:54:10|998.33|995.53|997.95|995.15|998.33|995.53|997.95|995.15|0
1655949260000|2022-06-23 01:54:20|998.2|995.4|1000.56|997.76|1000.56|997.76|997.95|995.15|0
1655949270000|2022-06-23 01:54:30|1000.07|997.27|1000.93|998.13|1000.93|998.13|999.94|997.14|0
1655949280000|2022-06-23 01:54:40|1000.68|997.88|1000.93|998.13|1000.93|998.13|1000.68|997.88|0
1655949290000|2022-06-23 01:54:50|1001.18|998.38|1001.43|998.63|1001.43|998.63|1001.18|998.38|0
1655949300000|2022-06-23 01:55:00|1001.56|998.76|1002.17|999.37|1002.17|999.37|1001.56|998.76|0
1655949310000|2022-06-23 01:55:10|1002.42|999.62|1003.17|1000.37|1003.17|1000.37|1002.42|999.62|0
1655949320000|2022-06-23 01:55:20|1002.42|999.62|1002.42|999.62|1002.67|999.87|1002.42|999.62|0
1655949330000|2022-06-23 01:55:30|1002.67|999.87|1002.42|999.62|1002.67|999.87|1002.17|999.37|0
1655949340000|2022-06-23 01:55:40|1002.17|999.37|1002.17|999.37|1002.3|999.5|1002.17|999.37|0
1655949350000|2022-06-23 01:55:50|1002.3|999.5|1002.8|1000|1002.8|1000|1002.17|999.37|0
1655949360000|2022-06-23 01:56:00|1002.42|999.62|1002.3|999.5|1002.55|999.75|1002.17|999.37|0
1655949370000|2022-06-23 01:56:10|1002.42|999.62|1002.17|999.37|1002.42|999.62|1002.17|999.37|0
1655949380000|2022-06-23 01:56:20|1002.42|999.62|1002.42|999.62|1002.42|999.62|1002.17|999.37|0
1655949390000|2022-06-23 01:56:30|1002.17|999.37|1002.55|999.75|1002.55|999.75|1002.17|999.37|0
1655949400000|2022-06-23 01:56:40|1002.42|999.62|1002.67|999.87|1002.67|999.87|1002.42|999.62|0
1655949410000|2022-06-23 01:56:50|1002.42|999.62|1002.92|1000.12|1002.92|1000.12|1002.42|999.62|0
1655949420000|2022-06-23 01:57:00|1003.17|1000.37|1002.67|999.87|1003.3|1000.5|1002.67|999.87|0
1655949430000|2022-06-23 01:57:10|1002.92|1000.12|1003.91|1001.11|1003.91|1001.11|1002.92|1000.12|0
1655949440000|2022-06-23 01:57:20|1003.79|1000.99|1005.04|1002.24|1005.04|1002.24|1003.79|1000.99|0
1655949450000|2022-06-23 01:57:30|1004.91|1002.11|1006.65|1003.85|1006.65|1003.85|1004.91|1002.11|0
1655949460000|2022-06-23 01:57:40|1006.4|1003.6|1005.9|1003.1|1006.4|1003.6|1005.9|1003.1|0
1655949470000|2022-06-23 01:57:50|1005.65|1002.85|1006.53|1003.73|1006.9|1004.1|1005.4|1002.6|0
1655949480000|2022-06-23 01:58:00|1006.15|1003.35|1005.4|1002.6|1006.15|1003.35|1005.16|1002.36|0
1655949490000|2022-06-23 01:58:10|1005.9|1003.1|1006.15|1003.35|1006.15|1003.35|1005.9|1003.1|0
1655949500000|2022-06-23 01:58:20|1006.03|1003.23|1006.03|1003.23|1006.03|1003.23|1006.03|1003.23|0
1655949510000|2022-06-23 01:58:30|1006.15|1003.35|1006.53|1003.73|1006.53|1003.73|1006.15|1003.35|0
1655949520000|2022-06-23 01:58:40|1006.15|1003.35|1005.28|1002.48|1006.15|1003.35|1005.28|1002.48|0
1655949530000|2022-06-23 01:58:50|1005.4|1002.6|1006.28|1003.48|1006.28|1003.48|1005.4|1002.6|0
1655949540000|2022-06-23 01:59:00|1006.03|1003.23|1005.65|1002.85|1006.03|1003.23|1005.4|1002.6|0
1655949550000|2022-06-23 01:59:10|1005.4|1002.6|1005.4|1002.6|1005.78|1002.98|1005.16|1002.36|0
1655949560000|2022-06-23 01:59:20|1005.9|1003.1|1005.78|1002.98|1005.9|1003.1|1005.78|1002.98|0
1655949570000|2022-06-23 01:59:30|1005.9|1003.1|1005.9|1003.1|1005.9|1003.1|1005.78|1002.98|0
1655949580000|2022-06-23 01:59:40|1005.78|1002.98|1005.9|1003.1|1006.03|1003.23|1005.78|1002.98|0
1655949590000|2022-06-23 01:59:50|1006.15|1003.35|1006.03|1003.23|1006.4|1003.6|1006.03|1003.23|0
1655949600000|2022-06-23 02:00:00|1005.9|1003.1|1005.9|1003.1|1006.28|1003.48|1005.9|1003.1|0
1655949610000|2022-06-23 02:00:10|1005.28|1002.48|1004.41|1001.61|1005.28|1002.48|1004.41|1001.61|0
1655949620000|2022-06-23 02:00:20|1004.54|1001.74|1003.42|1000.62|1004.54|1001.74|1003.42|1000.62|0
1655949630000|2022-06-23 02:00:30|1003.79|1000.99|1003.3|1000.5|1003.91|1001.11|1003.17|1000.37|0
1655949640000|2022-06-23 02:00:40|1003.42|1000.62|1003.91|1001.11|1004.16|1001.36|1003.42|1000.62|0
1655949650000|2022-06-23 02:00:50|1003.66|1000.86|1003.42|1000.62|1003.66|1000.86|1003.42|1000.62|0
1655949660000|2022-06-23 02:01:00|1003.66|1000.86|1004.79|1001.99|1004.79|1001.99|1003.66|1000.86|0
1655949670000|2022-06-23 02:01:10|1005.16|1002.36|1005.65|1002.85|1005.65|1002.85|1005.16|1002.36|0
1655949680000|2022-06-23 02:01:20|1005.9|1003.1|1006.15|1003.35|1006.15|1003.35|1005.65|1002.85|0
1655949690000|2022-06-23 02:01:30|1006.03|1003.23|1005.43|1002.63|1006.03|1003.23|1005.4|1002.6|0
1655949700000|2022-06-23 02:01:40|1005.32|1002.52|1005.19|1002.39|1005.32|1002.52|1004.94|1002.14|0
1655949710000|2022-06-23 02:01:50|1005.43|1002.63|1005.43|1002.63|1005.43|1002.63|1005.07|1002.27|0
1655949720000|2022-06-23 02:02:00|1004.69|1001.89|1004.82|1002.02|1004.94|1002.14|1004.69|1001.89|0
1655949730000|2022-06-23 02:02:10|1004.94|1002.14|1004.69|1001.89|1004.94|1002.14|1004.69|1001.89|0
1655949740000|2022-06-23 02:02:20|1005.19|1002.39|1006.68|1003.88|1006.68|1003.88|1005.19|1002.39|0
1655949750000|2022-06-23 02:02:30|1006.93|1004.13|1006.81|1004.01|1006.93|1004.13|1006.81|1004.01|0
1655949760000|2022-06-23 02:02:40|1006.93|1004.13|1006.68|1003.88|1006.93|1004.13|1006.18|1003.38|0
1655949770000|2022-06-23 02:02:50|1006.93|1004.13|1007.05|1004.25|1007.17|1004.37|1006.93|1004.13|0
1655949780000|2022-06-23 02:03:00|1006.81|1004.01|1006.06|1003.26|1006.81|1004.01|1005.93|1003.13|0
1655949790000|2022-06-23 02:03:10|1005.56|1002.76|1005.32|1002.52|1005.56|1002.76|1005.32|1002.52|0
1655949800000|2022-06-23 02:03:20|1005.07|1002.27|1004.94|1002.14|1005.07|1002.27|1004.82|1002.02|0
1655949810000|2022-06-23 02:03:30|1005.32|1002.52|1004.94|1002.14|1005.43|1002.63|1004.94|1002.14|0
1655949820000|2022-06-23 02:03:40|1005.07|1002.27|1004.94|1002.14|1005.07|1002.27|1004.94|1002.14|0
1655949830000|2022-06-23 02:03:50|1005.07|1002.27|1004.94|1002.14|1005.07|1002.27|1004.94|1002.14|0
1655949840000|2022-06-23 02:04:00|1004.69|1001.89|1004.94|1002.14|1004.94|1002.14|1004.69|1001.89|0
1655949850000|2022-06-23 02:04:10|1004.69|1001.89|1004.19|1001.39|1004.69|1001.89|1004.19|1001.39|0
1655949860000|2022-06-23 02:04:20|1004.44|1001.64|1004.19|1001.39|1004.44|1001.64|1004.07|1001.27|0
1655949870000|2022-06-23 02:04:30|1003.94|1001.14|1003.94|1001.14|1003.94|1001.14|1003.94|1001.14|0
1655949880000|2022-06-23 02:04:40|1003.82|1001.02|1003.45|1000.65|1003.82|1001.02|1003.45|1000.65|0
1655949890000|2022-06-23 02:04:50|1003.58|1000.78|1003.45|1000.65|1003.7|1000.9|1003.45|1000.65|0
1655949900000|2022-06-23 02:05:00|1003.82|1001.02|1003.33|1000.53|1003.82|1001.02|1003.33|1000.53|0
1655949910000|2022-06-23 02:05:10|1003.45|1000.65|1002.95|1000.15|1003.45|1000.65|1002.95|1000.15|0
1655949920000|2022-06-23 02:05:20|1002.83|1000.03|1003.2|1000.4|1003.45|1000.65|1002.83|1000.03|0
1655949930000|2022-06-23 02:05:30|1004.19|1001.39|1004.44|1001.64|1004.44|1001.64|1004.19|1001.39|0
1655949940000|2022-06-23 02:05:40|1004.19|1001.39|1004.19|1001.39|1004.19|1001.39|1003.94|1001.14|0
1655949950000|2022-06-23 02:05:50|1003.94|1001.14|1004.07|1001.27|1004.19|1001.39|1003.94|1001.14|0
1655949960000|2022-06-23 02:06:00|1004.32|1001.52|1005.19|1002.39|1005.19|1002.39|1004.32|1001.52|0
1655949970000|2022-06-23 02:06:10|1005.07|1002.27|1005.32|1002.52|1005.32|1002.52|1005.07|1002.27|0
1655949980000|2022-06-23 02:06:20|1005.07|1002.27|1004.32|1001.52|1005.19|1002.39|1004.32|1001.52|0
1655949990000|2022-06-23 02:06:30|1004.19|1001.39|1003.98|1001.18|1004.22|1001.42|1003.98|1001.18|0
1655950000000|2022-06-23 02:06:40|1003.73|1000.93|1003.36|1000.56|1003.73|1000.93|1003.36|1000.56|0
1655950010000|2022-06-23 02:06:50|1003.48|1000.68|1003.48|1000.68|1003.48|1000.68|1003.36|1000.56|0
1655950020000|2022-06-23 02:07:00|1003.73|1000.93|1003.48|1000.68|1003.86|1001.06|1003.48|1000.68|0
1655950030000|2022-06-23 02:07:10|1003.73|1000.93|1004.11|1001.31|1004.11|1001.31|1003.73|1000.93|0
1655950040000|2022-06-23 02:07:20|1004.47|1001.67|1003.98|1001.18|1004.72|1001.92|1003.98|1001.18|0
1655950050000|2022-06-23 02:07:30|1004.35|1001.55|1004.6|1001.8|1004.6|1001.8|1004.22|1001.42|0
1655950060000|2022-06-23 02:07:40|1004.72|1001.92|1004.6|1001.8|1004.72|1001.92|1004.35|1001.55|0
1655950070000|2022-06-23 02:07:50|1004.85|1002.05|1004.85|1002.05|1004.85|1002.05|1004.85|1002.05|0
1655950080000|2022-06-23 02:08:00|1004.72|1001.92|1005.22|1002.42|1005.22|1002.42|1004.72|1001.92|0
1655950090000|2022-06-23 02:08:10|1004.97|1002.17|1004.85|1002.05|1005.1|1002.3|1004.85|1002.05|0
1655950100000|2022-06-23 02:08:20|1004.97|1002.17|1004.97|1002.17|1004.97|1002.17|1004.85|1002.05|0
1655950110000|2022-06-23 02:08:30|1005.1|1002.3|1005.1|1002.3|1005.1|1002.3|1004.97|1002.17|0
1655950120000|2022-06-23 02:08:40|1005.22|1002.42|1005.1|1002.3|1005.22|1002.42|1005.1|1002.3|0
1655950130000|2022-06-23 02:08:50|1005.6|1002.8|1005.22|1002.42|1005.6|1002.8|1005.22|1002.42|0
1655950140000|2022-06-23 02:09:00|1005.35|1002.55|1004.6|1001.8|1005.35|1002.55|1004.6|1001.8|0
1655950150000|2022-06-23 02:09:10|1004.22|1001.42|1004.1|1001.3|1004.22|1001.42|1004.1|1001.3|0
1655950160000|2022-06-23 02:09:20|1003.98|1001.18|1003.98|1001.18|1003.98|1001.18|1003.98|1001.18|0
1655950170000|2022-06-23 02:09:30|1003.73|1000.93|1004.47|1001.67|1004.47|1001.67|1003.73|1000.93|0
1655950180000|2022-06-23 02:09:40|1004.35|1001.55|1004.35|1001.55|1004.35|1001.55|1004.22|1001.42|0
1655950190000|2022-06-23 02:09:50|1004.22|1001.42|1004.47|1001.67|1004.47|1001.67|1004.22|1001.42|0
1655950200000|2022-06-23 02:10:00|1004.35|1001.55|1004.22|1001.42|1004.35|1001.55|1004.22|1001.42|0
1655950210000|2022-06-23 02:10:10|1004.35|1001.55|1004.22|1001.42|1004.35|1001.55|1004.22|1001.42|0
1655950220000|2022-06-23 02:10:20|1004.35|1001.55|1004.6|1001.8|1004.72|1001.92|1004.35|1001.55|0
1655950230000|2022-06-23 02:10:30|1004.47|1001.67|1004.6|1001.8|1004.6|1001.8|1004.47|1001.67|0
1655950240000|2022-06-23 02:10:40|1004.22|1001.42|1003.86|1001.06|1004.22|1001.42|1003.86|1001.06|0
1655950250000|2022-06-23 02:10:50|1003.98|1001.18|1003.86|1001.06|1003.98|1001.18|1003.86|1001.06|0
1655950260000|2022-06-23 02:11:00|1003.73|1000.93|1003.86|1001.06|1003.86|1001.06|1003.73|1000.93|0
1655950270000|2022-06-23 02:11:10|1003.61|1000.81|1003.23|1000.43|1003.61|1000.81|1003.23|1000.43|0
1655950280000|2022-06-23 02:11:20|1003.36|1000.56|1003.48|1000.68|1003.48|1000.68|1003.23|1000.43|0
1655950290000|2022-06-23 02:11:30|1003.86|1001.06|1003.98|1001.18|1003.98|1001.18|1003.86|1001.06|0
1655950300000|2022-06-23 02:11:40|1003.73|1000.93|1003.86|1001.06|1003.86|1001.06|1003.48|1000.68|0
1655950310000|2022-06-23 02:11:50|1003.98|1001.18|1004.6|1001.8|1004.6|1001.8|1003.98|1001.18|0
1655950320000|2022-06-23 02:12:00|1004.72|1001.92|1005.22|1002.42|1005.22|1002.42|1004.72|1001.92|0
1655950330000|2022-06-23 02:12:10|1005.1|1002.3|1005.35|1002.55|1005.35|1002.55|1004.72|1001.92|0
1655950340000|2022-06-23 02:12:20|1005.22|1002.42|1005.47|1002.67|1005.6|1002.8|1005.22|1002.42|0
1655950350000|2022-06-23 02:12:30|1005.71|1002.91|1006.34|1003.54|1006.34|1003.54|1005.71|1002.91|0
1655950360000|2022-06-23 02:12:40|1006.21|1003.41|1006.96|1004.16|1006.96|1004.16|1006.21|1003.41|0
1655950370000|2022-06-23 02:12:50|1006.84|1004.04|1007.7|1004.9|1007.7|1004.9|1006.84|1004.04|0
1655950380000|2022-06-23 02:13:00|1008.08|1005.28|1008.45|1005.65|1008.45|1005.65|1008.08|1005.28|0
1655950390000|2022-06-23 02:13:10|1008.33|1005.53|1008.7|1005.9|1008.83|1006.03|1008.33|1005.53|0
1655950400000|2022-06-23 02:13:20|1009.07|1006.27|1008.94|1006.14|1009.44|1006.64|1008.94|1006.14|0
1655950410000|2022-06-23 02:13:30|1009.19|1006.39|1009.44|1006.64|1009.44|1006.64|1009.19|1006.39|0
1655950420000|2022-06-23 02:13:40|1009.69|1006.89|1009.69|1006.89|1009.69|1006.89|1009.44|1006.64|0
1655950430000|2022-06-23 02:13:50|1009.32|1006.52|1008.83|1006.03|1009.44|1006.64|1008.83|1006.03|0
1655950440000|2022-06-23 02:14:00|1008.45|1005.65|1009.44|1006.64|1009.44|1006.64|1008.45|1005.65|0
1655950450000|2022-06-23 02:14:10|1009.19|1006.39|1008.94|1006.14|1009.19|1006.39|1008.94|1006.14|0
1655950460000|2022-06-23 02:14:20|1008.83|1006.03|1008.2|1005.4|1008.83|1006.03|1008.2|1005.4|0
1655950470000|2022-06-23 02:14:30|1007.58|1004.78|1007.7|1004.9|1007.7|1004.9|1007.58|1004.78|0
1655950480000|2022-06-23 02:14:40|1007.45|1004.65|1007.21|1004.41|1007.7|1004.9|1007.21|1004.41|0
1655950490000|2022-06-23 02:14:50|1007.45|1004.65|1007.58|1004.78|1007.58|1004.78|1007.45|1004.65|0
1655950500000|2022-06-23 02:15:00|1008.08|1005.28|1008.45|1005.65|1008.7|1005.9|1008.08|1005.28|0
1655950510000|2022-06-23 02:15:10|1008.7|1005.9|1008.33|1005.53|1008.7|1005.9|1008.33|1005.53|0
1655950520000|2022-06-23 02:15:20|1008.7|1005.9|1008.33|1005.53|1008.7|1005.9|1008.33|1005.53|0
1655950530000|2022-06-23 02:15:30|1007.95|1005.15|1007.7|1004.9|1007.95|1005.15|1007.45|1004.65|0
1655950540000|2022-06-23 02:15:40|1007.58|1004.78|1007.83|1005.03|1007.95|1005.15|1007.58|1004.78|0
1655950550000|2022-06-23 02:15:50|1007.7|1004.9|1007.83|1005.03|1007.95|1005.15|1007.7|1004.9|0
1655950560000|2022-06-23 02:16:00|1007.7|1004.9|1008.33|1005.53|1008.45|1005.65|1007.7|1004.9|0
1655950570000|2022-06-23 02:16:10|1008.2|1005.4|1008.83|1006.03|1008.94|1006.14|1008.2|1005.4|0
1655950580000|2022-06-23 02:16:20|1008.7|1005.9|1009.19|1006.39|1009.19|1006.39|1008.7|1005.9|0
1655950590000|2022-06-23 02:16:30|1008.7|1005.9|1008.2|1005.4|1008.7|1005.9|1008.2|1005.4|0
1655950600000|2022-06-23 02:16:40|1008.33|1005.53|1008.08|1005.28|1008.33|1005.53|1007.95|1005.15|0
1655950610000|2022-06-23 02:16:50|1008.2|1005.4|1008.2|1005.4|1008.2|1005.4|1008.2|1005.4|0
1655950620000|2022-06-23 02:17:00|1008.33|1005.53|1008.08|1005.28|1008.33|1005.53|1008.08|1005.28|0
1655950630000|2022-06-23 02:17:10|1007.95|1005.15|1008.45|1005.65|1008.58|1005.78|1007.95|1005.15|0
1655950640000|2022-06-23 02:17:20|1008.58|1005.78|1008.33|1005.53|1008.58|1005.78|1008.33|1005.53|0
1655950650000|2022-06-23 02:17:30|1008.45|1005.65|1008.33|1005.53|1008.45|1005.65|1007.95|1005.15|0
1655950660000|2022-06-23 02:17:40|1008.45|1005.65|1008.2|1005.4|1008.45|1005.65|1008.2|1005.4|0
1655950670000|2022-06-23 02:17:50|1008.08|1005.28|1008.58|1005.78|1008.58|1005.78|1008.08|1005.28|0
1655950680000|2022-06-23 02:18:00|1008.45|1005.65|1007.95|1005.15|1008.45|1005.65|1007.95|1005.15|0
1655950690000|2022-06-23 02:18:10|1008.33|1005.53|1007.95|1005.15|1008.33|1005.53|1007.95|1005.15|0
1655950700000|2022-06-23 02:18:20|1007.7|1004.9|1007.7|1004.9|1007.7|1004.9|1007.7|1004.9|0
1655950710000|2022-06-23 02:18:30|1007.45|1004.65|1007.45|1004.65|1007.7|1004.9|1007.45|1004.65|0
1655950720000|2022-06-23 02:18:40|1007.21|1004.41|1007.09|1004.29|1007.21|1004.41|1006.96|1004.16|0
1655950730000|2022-06-23 02:18:50|1007.33|1004.53|1007.21|1004.41|1007.33|1004.53|1006.96|1004.16|0
1655950740000|2022-06-23 02:19:00|1007.33|1004.53|1007.58|1004.78|1007.58|1004.78|1007.33|1004.53|0
1655950750000|2022-06-23 02:19:10|1007.7|1004.9|1007.58|1004.78|1007.7|1004.9|1007.58|1004.78|0
1655950760000|2022-06-23 02:19:20|1007.7|1004.9|1007.33|1004.53|1007.7|1004.9|1007.21|1004.41|0
1655950770000|2022-06-23 02:19:30|1007.45|1004.65|1007.83|1005.03|1007.83|1005.03|1007.45|1004.65|0
1655950780000|2022-06-23 02:19:40|1007.7|1004.9|1008.2|1005.4|1008.2|1005.4|1007.7|1004.9|0
1655950790000|2022-06-23 02:19:50|1008.08|1005.28|1008.33|1005.53|1008.33|1005.53|1008.08|1005.28|0
1655950800000|2022-06-23 02:20:00|1008.45|1005.65|1007.95|1005.15|1008.45|1005.65|1007.95|1005.15|0
1655950810000|2022-06-23 02:20:10|1007.7|1004.9|1007.45|1004.65|1007.83|1005.03|1007.45|1004.65|0
1655950820000|2022-06-23 02:20:20|1007.58|1004.78|1007.2|1004.4|1007.58|1004.78|1007.2|1004.4|0
1655950830000|2022-06-23 02:20:30|1007.45|1004.65|1007.2|1004.4|1007.45|1004.65|1007.2|1004.4|0
1655950840000|2022-06-23 02:20:40|1007.45|1004.65|1007.45|1004.65|1007.45|1004.65|1007.45|1004.65|0
1655950850000|2022-06-23 02:20:50|1007.2|1004.4|1008.08|1005.28|1008.08|1005.28|1007.2|1004.4|0
1655950860000|2022-06-23 02:21:00|1007.83|1005.03|1008.2|1005.4|1008.2|1005.4|1007.83|1005.03|0
1655950870000|2022-06-23 02:21:10|1008.33|1005.53|1007.83|1005.03|1008.33|1005.53|1007.83|1005.03|0
1655950880000|2022-06-23 02:21:20|1007.95|1005.15|1007.7|1004.9|1007.95|1005.15|1007.7|1004.9|0
1655950890000|2022-06-23 02:21:30|1007.45|1004.65|1007.7|1004.9|1007.7|1004.9|1007.45|1004.65|0
1655950900000|2022-06-23 02:21:40|1007.45|1004.65|1007.58|1004.78|1007.58|1004.78|1007.33|1004.53|0
1655950910000|2022-06-23 02:21:50|1007.45|1004.65|1007.45|1004.65|1007.45|1004.65|1007.45|1004.65|0
1655950920000|2022-06-23 02:22:00|1007.7|1004.9|1008.2|1005.4|1008.2|1005.4|1007.7|1004.9|0
1655950930000|2022-06-23 02:22:10|1007.95|1005.15|1008.08|1005.28|1008.08|1005.28|1007.95|1005.15|0
1655950940000|2022-06-23 02:22:20|1007.95|1005.15|1008.45|1005.65|1008.45|1005.65|1007.95|1005.15|0
1655950950000|2022-06-23 02:22:30|1008.2|1005.4|1008.2|1005.4|1008.2|1005.4|1008.2|1005.4|0
1655950960000|2022-06-23 02:22:40|1008.45|1005.65|1008.58|1005.78|1008.7|1005.9|1008.45|1005.65|0
1655950970000|2022-06-23 02:22:50|1008.7|1005.9|1009.19|1006.39|1009.19|1006.39|1008.7|1005.9|0
1655950980000|2022-06-23 02:23:00|1009.69|1006.89|1008.94|1006.14|1009.69|1006.89|1008.94|1006.14|0
1655950990000|2022-06-23 02:23:10|1009.32|1006.52|1009.19|1006.39|1009.44|1006.64|1009.19|1006.39|0
1655951000000|2022-06-23 02:23:20|1009.44|1006.64|1009.32|1006.52|1009.44|1006.64|1009.32|1006.52|0
1655951010000|2022-06-23 02:23:30|1009.44|1006.64|1009.69|1006.89|1009.69|1006.89|1009.44|1006.64|0
1655951020000|2022-06-23 02:23:40|1010.43|1007.63|1010.43|1007.63|1010.43|1007.63|1010.32|1007.52|0
1655951030000|2022-06-23 02:23:50|1010.32|1007.52|1010.32|1007.52|1010.43|1007.63|1010.32|1007.52|0
1655951040000|2022-06-23 02:24:00|1010.43|1007.63|1010.68|1007.88|1010.68|1007.88|1010.43|1007.63|0
1655951050000|2022-06-23 02:24:10|1010.81|1008.01|1010.93|1008.13|1011.06|1008.26|1010.81|1008.01|0
1655951060000|2022-06-23 02:24:20|1011.18|1008.38|1011.31|1008.51|1011.43|1008.63|1011.18|1008.38|0
1655951070000|2022-06-23 02:24:30|1011.43|1008.63|1011.18|1008.38|1011.43|1008.63|1011.18|1008.38|0
1655951080000|2022-06-23 02:24:40|1010.93|1008.13|1011.18|1008.38|1011.18|1008.38|1010.93|1008.13|0
1655951090000|2022-06-23 02:24:50|1010.93|1008.13|1011.06|1008.26|1011.18|1008.38|1010.93|1008.13|0
1655951100000|2022-06-23 02:25:00|1010.93|1008.13|1010.43|1007.63|1010.93|1008.13|1010.43|1007.63|0
1655951110000|2022-06-23 02:25:10|1010.07|1007.27|1009.94|1007.14|1010.07|1007.27|1009.94|1007.14|0
1655951120000|2022-06-23 02:25:20|1010.19|1007.39|1009.44|1006.64|1010.19|1007.39|1009.44|1006.64|0
1655951130000|2022-06-23 02:25:30|1009.32|1006.52|1008.94|1006.14|1009.32|1006.52|1008.94|1006.14|0
1655951140000|2022-06-23 02:25:40|1008.7|1005.9|1008.2|1005.4|1008.7|1005.9|1008.2|1005.4|0
1655951150000|2022-06-23 02:25:50|1008.08|1005.28|1008.2|1005.4|1008.2|1005.4|1007.95|1005.15|0
1655951160000|2022-06-23 02:26:00|1008.08|1005.28|1008.33|1005.53|1008.33|1005.53|1008.08|1005.28|0
1655951170000|2022-06-23 02:26:10|1008.7|1005.9|1008.33|1005.53|1008.7|1005.9|1008.2|1005.4|0
1655951180000|2022-06-23 02:26:20|1008.45|1005.65|1007.58|1004.78|1008.45|1005.65|1007.58|1004.78|0
1655951190000|2022-06-23 02:26:30|1006.96|1004.16|1007.45|1004.65|1007.45|1004.65|1006.96|1004.16|0
1655951200000|2022-06-23 02:26:40|1007.95|1005.15|1007.83|1005.03|1007.95|1005.15|1007.83|1005.03|0
1655951210000|2022-06-23 02:26:50|1007.7|1004.9|1007.58|1004.78|1007.83|1005.03|1007.58|1004.78|0
1655951220000|2022-06-23 02:27:00|1007.95|1005.15|1007.58|1004.78|1007.95|1005.15|1007.58|1004.78|0
1655951230000|2022-06-23 02:27:10|1007.7|1004.9|1007.58|1004.78|1007.7|1004.9|1007.58|1004.78|0
1655951240000|2022-06-23 02:27:20|1007.45|1004.65|1007.7|1004.9|1007.7|1004.9|1007.45|1004.65|0
1655951250000|2022-06-23 02:27:30|1007.58|1004.78|1007.7|1004.9|1007.7|1004.9|1007.45|1004.65|0
1655951260000|2022-06-23 02:27:40|1007.83|1005.03|1008.45|1005.65|1008.45|1005.65|1007.83|1005.03|0
1655951270000|2022-06-23 02:27:50|1008.2|1005.4|1007.7|1004.9|1008.58|1005.78|1007.7|1004.9|0
1655951280000|2022-06-23 02:28:00|1007.83|1005.03|1007.83|1005.03|1008.08|1005.28|1007.83|1005.03|0
1655951290000|2022-06-23 02:28:10|1007.95|1005.15|1008.33|1005.53|1008.33|1005.53|1007.83|1005.03|0
1655951300000|2022-06-23 02:28:20|1008.45|1005.65|1008.58|1005.78|1008.58|1005.78|1008.33|1005.53|0
1655951310000|2022-06-23 02:28:30|1008.33|1005.53|1008.58|1005.78|1008.58|1005.78|1008.33|1005.53|0
1655951320000|2022-06-23 02:28:40|1008.7|1005.9|1008.58|1005.78|1008.7|1005.9|1008.58|1005.78|0
1655951330000|2022-06-23 02:28:50|1008.45|1005.65|1008.2|1005.4|1008.58|1005.78|1008.2|1005.4|0
1655951340000|2022-06-23 02:29:00|1007.95|1005.15|1007.7|1004.9|1007.95|1005.15|1007.7|1004.9|0
1655951350000|2022-06-23 02:29:10|1007.83|1005.03|1008.45|1005.65|1008.45|1005.65|1007.83|1005.03|0
1655951360000|2022-06-23 02:29:20|1008.2|1005.4|1007.95|1005.15|1008.2|1005.4|1007.95|1005.15|0
1655951370000|2022-06-23 02:29:30|1007.83|1005.03|1007.83|1005.03|1007.83|1005.03|1007.7|1004.9|0
1655951380000|2022-06-23 02:29:40|1007.7|1004.9|1007.45|1004.65|1007.7|1004.9|1007.45|1004.65|0
1655951390000|2022-06-23 02:29:50|1007.2|1004.4|1007.33|1004.53|1007.33|1004.53|1007.2|1004.4|0
1655951400000|2022-06-23 02:30:00|1007.2|1004.4|1006.96|1004.16|1007.2|1004.4|1006.96|1004.16|0
1655951410000|2022-06-23 02:30:10|1006.71|1003.91|1005.71|1002.91|1006.71|1003.91|1005.71|1002.91|0
1655951420000|2022-06-23 02:30:20|1005.84|1003.04|1005.84|1003.04|1005.84|1003.04|1005.84|1003.04|0
1655951430000|2022-06-23 02:30:30|1005.96|1003.16|1005.47|1002.67|1005.96|1003.16|1005.47|1002.67|0
1655951440000|2022-06-23 02:30:40|1005.35|1002.55|1005.47|1002.67|1005.47|1002.67|1005.35|1002.55|0
1655951450000|2022-06-23 02:30:50|1005.71|1002.91|1005.47|1002.67|1005.71|1002.91|1005.22|1002.42|0
1655951460000|2022-06-23 02:31:00|1004.85|1002.05|1004.85|1002.05|1004.97|1002.17|1004.85|1002.05|0
1655951470000|2022-06-23 02:31:10|1004.97|1002.17|1005.22|1002.42|1005.22|1002.42|1004.97|1002.17|0
1655951480000|2022-06-23 02:31:20|1005.47|1002.67|1005.22|1002.42|1005.47|1002.67|1005.1|1002.3|0
1655951490000|2022-06-23 02:31:30|1005.47|1002.67|1005.96|1003.16|1005.96|1003.16|1005.47|1002.67|0
1655951500000|2022-06-23 02:31:40|1006.21|1003.41|1005.96|1003.16|1006.21|1003.41|1005.96|1003.16|0
1655951510000|2022-06-23 02:31:50|1005.59|1002.79|1005.47|1002.67|1005.71|1002.91|1005.47|1002.67|0
1655951520000|2022-06-23 02:32:00|1004.97|1002.17|1004.47|1001.67|1005.1|1002.3|1004.47|1001.67|0
1655951530000|2022-06-23 02:32:10|1003.98|1001.18|1003.86|1001.06|1004.22|1001.42|1003.86|1001.06|0
1655951540000|2022-06-23 02:32:20|1004.1|1001.3|1003.73|1000.93|1004.1|1001.3|1003.73|1000.93|0
1655951550000|2022-06-23 02:32:30|1003.98|1001.18|1003.73|1000.93|1003.98|1001.18|1003.73|1000.93|0
1655951560000|2022-06-23 02:32:40|1003.61|1000.81|1003.23|1000.43|1003.61|1000.81|1002.98|1000.18|0
1655951570000|2022-06-23 02:32:50|1003.11|1000.31|1002.98|1000.18|1003.23|1000.43|1002.98|1000.18|0
1655951580000|2022-06-23 02:33:00|1002.86|1000.06|1003.36|1000.56|1003.36|1000.56|1002.86|1000.06|0
1655951590000|2022-06-23 02:33:10|1003.23|1000.43|1002.86|1000.06|1003.23|1000.43|1002.86|1000.06|0
1655951600000|2022-06-23 02:33:20|1002.98|1000.18|1002.48|999.68|1002.98|1000.18|1002.48|999.68|0
1655951610000|2022-06-23 02:33:30|1001.87|999.07|1001.24|998.44|1001.87|999.07|1001.24|998.44|0
1655951620000|2022-06-23 02:33:40|1001.37|998.57|1001.74|998.94|1001.74|998.94|1001.37|998.57|0
1655951630000|2022-06-23 02:33:50|1001.62|998.82|1001.74|998.94|1001.74|998.94|1001.49|998.69|0
1655951640000|2022-06-23 02:34:00|1001.49|998.69|1001.37|998.57|1001.49|998.69|1001.24|998.44|0
1655951650000|2022-06-23 02:34:10|1001.49|998.69|1001.87|999.07|1001.87|999.07|1001.49|998.69|0
1655951660000|2022-06-23 02:34:20|1001.74|998.94|1002.37|999.57|1002.37|999.57|1001.74|998.94|0
1655951670000|2022-06-23 02:34:30|1002.61|999.81|1002.37|999.57|1002.73|999.93|1002.37|999.57|0
1655951680000|2022-06-23 02:34:40|1002.48|999.68|1001.49|998.69|1002.48|999.68|1001.49|998.69|0
1655951690000|2022-06-23 02:34:50|1001.74|998.94|1001.24|998.44|1001.74|998.94|1001.24|998.44|0
1655951700000|2022-06-23 02:35:00|1000.99|998.19|1001.49|998.69|1001.49|998.69|1000.99|998.19|0
1655951710000|2022-06-23 02:35:10|1001.62|998.82|1001.24|998.44|1001.62|998.82|1001.24|998.44|0
1655951720000|2022-06-23 02:35:20|1000.75|997.95|1000.38|997.58|1000.75|997.95|1000.38|997.58|0
1655951730000|2022-06-23 02:35:30|1000.5|997.7|1000.5|997.7|1000.75|997.95|1000.25|997.45|0
1655951740000|2022-06-23 02:35:40|1000.75|997.95|1000.38|997.58|1000.99|998.19|1000.38|997.58|0
1655951750000|2022-06-23 02:35:50|1000.5|997.7|1000.38|997.58|1000.5|997.7|1000.38|997.58|0
1655951760000|2022-06-23 02:36:00|1000.5|997.7|1000.63|997.83|1000.63|997.83|1000.5|997.7|0
1655951770000|2022-06-23 02:36:10|1000.5|997.7|1000.25|997.45|1000.5|997.7|1000.25|997.45|0
1655951780000|2022-06-23 02:36:20|1000.75|997.95|1000.99|998.19|1000.99|998.19|1000.75|997.95|0
1655951790000|2022-06-23 02:36:30|1000.75|997.95|1000.63|997.83|1000.75|997.95|1000.63|997.83|0
1655951800000|2022-06-23 02:36:40|1000.5|997.7|1000.75|997.95|1000.75|997.95|1000.5|997.7|0
1655951810000|2022-06-23 02:36:50|1000.99|998.19|1001.49|998.69|1001.49|998.69|1000.99|998.19|0
1655951820000|2022-06-23 02:37:00|1001.62|998.82|1001.87|999.07|1001.87|999.07|1001.62|998.82|0
1655951830000|2022-06-23 02:37:10|1001.99|999.19|1001.62|998.82|1001.99|999.19|1001.62|998.82|0
1655951840000|2022-06-23 02:37:20|1001.87|999.07|1001.74|998.94|1001.99|999.19|1001.74|998.94|0
1655951850000|2022-06-23 02:37:30|1001.49|998.69|1001.49|998.69|1001.49|998.69|1001.49|998.69|0
1655951860000|2022-06-23 02:37:40|1001.74|998.94|1001.99|999.19|1001.99|999.19|1001.62|998.82|0
1655951880000|2022-06-23 02:38:00|1001.74|998.94|1001.87|999.07|1001.99|999.19|1001.74|998.94|0
1655951890000|2022-06-23 02:38:10|1001.74|998.94|1001.99|999.19|1001.99|999.19|1001.74|998.94|0
1655951900000|2022-06-23 02:38:20|1001.74|998.94|1001.74|998.94|1001.74|998.94|1001.74|998.94|0
1655951910000|2022-06-23 02:38:30|1001.62|998.82|1001.87|999.07|1001.87|999.07|1001.49|998.69|0
1655951920000|2022-06-23 02:38:40|1001.74|998.94|1001.87|999.07|1001.99|999.19|1001.74|998.94|0
1655951930000|2022-06-23 02:38:50|1001.74|998.94|1001.49|998.69|1001.74|998.94|1001.49|998.69|0
1655951940000|2022-06-23 02:39:00|1001.62|998.82|1000.99|998.19|1001.74|998.94|1000.99|998.19|0
1655951950000|2022-06-23 02:39:10|1000.5|997.7|1000.25|997.45|1000.5|997.7|1000.25|997.45|0
1655951960000|2022-06-23 02:39:20|1000.5|997.7|1000.25|997.45|1000.63|997.83|1000.25|997.45|0
1655951970000|2022-06-23 02:39:30|1000.38|997.58|1000.88|998.08|1000.88|998.08|1000.38|997.58|0
1655951980000|2022-06-23 02:39:40|1000.63|997.83|1000.5|997.7|1000.75|997.95|1000.5|997.7|0
1655951990000|2022-06-23 02:39:50|1000.25|997.45|1000|997.2|1000.38|997.58|1000|997.2|0
1655952000000|2022-06-23 02:40:00|999.75|996.95|1000.25|997.45|1000.25|997.45|999.5|996.7|0
1655952010000|2022-06-23 02:40:10|1000|997.2|1000.63|997.83|1000.88|998.08|1000|997.2|0
1655952020000|2022-06-23 02:40:20|1000.25|997.45|1000.75|997.95|1000.75|997.95|1000.25|997.45|0
1655952030000|2022-06-23 02:40:30|1000.63|997.83|1000.99|998.19|1000.99|998.19|1000.63|997.83|0
1655952040000|2022-06-23 02:40:40|1000.75|997.95|1000.88|998.08|1000.88|998.08|1000.75|997.95|0
1655952050000|2022-06-23 02:40:50|1000.99|998.19|1001.24|998.44|1001.24|998.44|1000.99|998.19|0
1655952060000|2022-06-23 02:41:00|1001.49|998.69|1001.74|998.94|1001.74|998.94|1001.49|998.69|0
1655952070000|2022-06-23 02:41:10|1001.37|998.57|1001.24|998.44|1001.37|998.57|1001.24|998.44|0
1655952080000|2022-06-23 02:41:20|1001.49|998.69|1001.62|998.82|1001.62|998.82|1001.49|998.69|0
1655952090000|2022-06-23 02:41:30|1000.99|998.19|1000.99|998.19|1000.99|998.19|1000.99|998.19|0
1655952100000|2022-06-23 02:41:40|1000.75|997.95|1000.5|997.7|1000.75|997.95|1000.5|997.7|0
1655952110000|2022-06-23 02:41:50|1000.75|997.95|1000.99|998.19|1000.99|998.19|1000.75|997.95|0
1655952120000|2022-06-23 02:42:00|1000.75|997.95|1000.88|998.08|1000.88|998.08|1000.75|997.95|0
1655952130000|2022-06-23 02:42:10|1000.75|997.95|1000.75|997.95|1000.75|997.95|1000.5|997.7|0
1655952140000|2022-06-23 02:42:20|1000.88|998.08|1001.37|998.57|1001.37|998.57|1000.88|998.08|0
1655952150000|2022-06-23 02:42:30|1001.49|998.69|1000.99|998.19|1001.49|998.69|1000.99|998.19|0
1655952170000|2022-06-23 02:42:50|1001.12|998.32|1001.24|998.44|1001.24|998.44|1001.12|998.32|0
1655952180000|2022-06-23 02:43:00|1000.99|998.19|1000.99|998.19|1001.12|998.32|1000.99|998.19|0
1655952190000|2022-06-23 02:43:10|1001.24|998.44|1001.37|998.57|1001.37|998.57|1001.24|998.44|0
1655952200000|2022-06-23 02:43:20|1001.49|998.69|1001.49|998.69|1001.49|998.69|1001.49|998.69|0
1655952210000|2022-06-23 02:43:30|1001.37|998.57|1001.24|998.44|1001.37|998.57|1001.24|998.44|0
1655952220000|2022-06-23 02:43:40|1001.12|998.32|1001.37|998.57|1001.37|998.57|1001.12|998.32|0
1655952230000|2022-06-23 02:43:50|1001.62|998.82|1001.62|998.82|1001.62|998.82|1001.49|998.69|0
1655952250000|2022-06-23 02:44:10|1001.74|998.94|1001.74|998.94|1001.74|998.94|1001.62|998.82|0
1655952260000|2022-06-23 02:44:20|1001.62|998.82|1001.74|998.94|1001.74|998.94|1001.62|998.82|0
1655952270000|2022-06-23 02:44:30|1001.62|998.82|1001.24|998.44|1001.62|998.82|1001.24|998.44|0
1655952280000|2022-06-23 02:44:40|1001.37|998.57|1001.24|998.44|1001.49|998.69|1001.24|998.44|0
1655952290000|2022-06-23 02:44:50|1001.37|998.57|1001.24|998.44|1001.37|998.57|1001.24|998.44|0
1655952300000|2022-06-23 02:45:00|1000.63|997.83|1000.99|998.19|1000.99|998.19|1000.63|997.83|0
1655952310000|2022-06-23 02:45:10|1001.24|998.44|1001.12|998.32|1001.24|998.44|1000.99|998.19|0
1655952320000|2022-06-23 02:45:20|1000.99|998.19|1000.88|998.08|1000.99|998.19|1000.88|998.08|0
1655952330000|2022-06-23 02:45:30|1000.99|998.19|1001.37|998.57|1001.37|998.57|1000.99|998.19|0
1655952340000|2022-06-23 02:45:40|1001.24|998.44|1000.63|997.83|1001.24|998.44|1000.5|997.7|0
1655952350000|2022-06-23 02:45:50|1000.75|997.95|1000.88|998.08|1000.88|998.08|1000.75|997.95|0
1655952360000|2022-06-23 02:46:00|1000.75|997.95|1000.25|997.45|1000.75|997.95|1000.25|997.45|0
1655952370000|2022-06-23 02:46:10|1000|997.2|1000.25|997.45|1000.25|997.45|1000|997.2|0
1655952380000|2022-06-23 02:46:20|1000|997.2|999.26|996.46|1000|997.2|999.26|996.46|0
1655952390000|2022-06-23 02:46:30|999.01|996.21|999.14|996.34|999.14|996.34|998.76|995.96|0
1655952400000|2022-06-23 02:46:40|999.01|996.21|999.26|996.46|999.26|996.46|999.01|996.21|0
1655952410000|2022-06-23 02:46:50|999.38|996.58|999.14|996.34|999.38|996.58|999.01|996.21|0
1655952420000|2022-06-23 02:47:00|999.5|996.7|999.26|996.46|999.5|996.7|999.01|996.21|0
1655952430000|2022-06-23 02:47:10|999.01|996.21|999.01|996.21|999.14|996.34|999.01|996.21|0
1655952440000|2022-06-23 02:47:20|998.76|995.96|998.26|995.46|998.76|995.96|998.14|995.34|0
1655952450000|2022-06-23 02:47:30|997.89|995.09|998.14|995.34|998.51|995.71|997.89|995.09|0
1655952460000|2022-06-23 02:47:40|997.89|995.09|997.65|994.85|997.89|995.09|997.65|994.85|0
1655952470000|2022-06-23 02:47:50|997.52|994.72|997.89|995.09|997.89|995.09|997.52|994.72|0
1655952480000|2022-06-23 02:48:00|997.77|994.97|997.52|994.72|997.89|995.09|997.52|994.72|0
1655952490000|2022-06-23 02:48:10|997.4|994.6|997.27|994.47|997.52|994.72|997.27|994.47|0
1655952500000|2022-06-23 02:48:20|997.52|994.72|997.4|994.6|997.52|994.72|997.27|994.47|0
1655952510000|2022-06-23 02:48:30|997.27|994.47|996.28|993.48|997.27|994.47|996.28|993.48|0
1655952520000|2022-06-23 02:48:40|996.16|993.36|996.41|993.61|996.41|993.61|995.91|993.11|0
1655952530000|2022-06-23 02:48:50|996.77|993.97|996.77|993.97|996.77|993.97|996.77|993.97|0
1655952540000|2022-06-23 02:49:00|996.52|993.72|996.77|993.97|997.02|994.22|996.52|993.72|0
1655952550000|2022-06-23 02:49:10|996.65|993.85|996.77|993.97|996.77|993.97|996.65|993.85|0
1655952560000|2022-06-23 02:49:20|996.65|993.85|996.52|993.72|996.65|993.85|996.41|993.61|0
1655952570000|2022-06-23 02:49:30|996.28|993.48|996.28|993.48|996.28|993.48|996.28|993.48|0
1655952580000|2022-06-23 02:49:40|996.03|993.23|996.03|993.23|996.03|993.23|996.03|993.23|0
1655952590000|2022-06-23 02:49:50|996.16|993.36|995.78|992.98|996.28|993.48|995.78|992.98|0
1655952600000|2022-06-23 02:50:00|995.91|993.11|995.78|992.98|995.91|993.11|995.41|992.61|0
1655952610000|2022-06-23 02:50:10|995.66|992.86|996.03|993.23|996.03|993.23|995.66|992.86|0
1655952620000|2022-06-23 02:50:20|995.91|993.11|996.28|993.48|996.28|993.48|995.91|993.11|0
1655952630000|2022-06-23 02:50:30|996.03|993.23|996.28|993.48|996.28|993.48|996.03|993.23|0
1655952640000|2022-06-23 02:50:40|996.03|993.23|996.16|993.36|996.16|993.36|996.03|993.23|0
1655952650000|2022-06-23 02:50:50|996.03|993.23|996.28|993.48|996.28|993.48|996.03|993.23|0
1655952660000|2022-06-23 02:51:00|996.16|993.36|996.16|993.36|996.28|993.48|996.16|993.36|0
1655952670000|2022-06-23 02:51:10|995.91|993.11|996.16|993.36|996.16|993.36|995.91|993.11|0
1655952680000|2022-06-23 02:51:20|995.78|992.98|995.53|992.73|995.78|992.98|995.53|992.73|0
1655952690000|2022-06-23 02:51:30|995.91|993.11|996.28|993.48|996.28|993.48|995.91|993.11|0
1655952700000|2022-06-23 02:51:40|996.16|993.36|996.16|993.36|996.16|993.36|996.16|993.36|0
1655952710000|2022-06-23 02:51:50|996.03|993.23|996.16|993.36|996.16|993.36|996.03|993.23|0
1655952720000|2022-06-23 02:52:00|996.65|993.85|996.9|994.1|997.15|994.35|996.65|993.85|0
1655952730000|2022-06-23 02:52:10|997.02|994.22|997.02|994.22|997.02|994.22|996.9|994.1|0
1655952740000|2022-06-23 02:52:20|997.27|994.47|997.02|994.22|997.27|994.47|997.02|994.22|0
1655952750000|2022-06-23 02:52:30|997.15|994.35|997.27|994.47|997.27|994.47|996.9|994.1|0
1655952760000|2022-06-23 02:52:40|997.15|994.35|997.02|994.22|997.15|994.35|997.02|994.22|0
1655952770000|2022-06-23 02:52:50|996.77|993.97|996.77|993.97|996.77|993.97|996.77|993.97|0
1655952780000|2022-06-23 02:53:00|996.9|994.1|996.9|994.1|996.9|994.1|996.77|993.97|0
1655952790000|2022-06-23 02:53:10|997.02|994.22|997.77|994.97|997.77|994.97|997.02|994.22|0
1655952800000|2022-06-23 02:53:20|997.89|995.09|997.77|994.97|997.89|995.09|997.52|994.72|0
1655952810000|2022-06-23 02:53:30|997.65|994.85|997.52|994.72|997.77|994.97|997.52|994.72|0
1655952820000|2022-06-23 02:53:40|997.65|994.85|997.52|994.72|997.65|994.85|997.52|994.72|0
1655952830000|2022-06-23 02:53:50|997.27|994.47|997.02|994.22|997.27|994.47|997.02|994.22|0
1655952840000|2022-06-23 02:54:00|997.4|994.6|997.65|994.85|997.65|994.85|997.4|994.6|0
1655952850000|2022-06-23 02:54:10|997.52|994.72|997.77|994.97|997.77|994.97|997.52|994.72|0
1655952860000|2022-06-23 02:54:20|997.52|994.72|998.01|995.21|998.01|995.21|997.52|994.72|0
1655952870000|2022-06-23 02:54:30|997.77|994.97|998.01|995.21|998.01|995.21|997.77|994.97|0
1655952880000|2022-06-23 02:54:40|998.14|995.34|998.76|995.96|998.76|995.96|998.14|995.34|0
1655952890000|2022-06-23 02:54:50|999.26|996.46|999.38|996.58|999.38|996.58|999.26|996.46|0
1655952900000|2022-06-23 02:55:00|999.01|996.21|999.26|996.46|999.26|996.46|998.89|996.09|0
1655952910000|2022-06-23 02:55:10|999.14|996.34|1000.13|997.33|1000.13|997.33|999.14|996.34|0
1655952920000|2022-06-23 02:55:20|999.75|996.95|1000.25|997.45|1000.25|997.45|999.75|996.95|0
1655952930000|2022-06-23 02:55:30|1000.5|997.7|1000.5|997.7|1000.75|997.95|1000.38|997.58|0
1655952940000|2022-06-23 02:55:40|1000.75|997.95|1000.87|998.07|1000.87|998.07|1000.75|997.95|0
1655952950000|2022-06-23 02:55:50|1000.99|998.19|1001.24|998.44|1001.24|998.44|1000.99|998.19|0
1655952960000|2022-06-23 02:56:00|1001.12|998.32|1000.75|997.95|1001.12|998.32|1000.75|997.95|0
1655952970000|2022-06-23 02:56:10|1000.99|998.19|1000.75|997.95|1000.99|998.19|1000.75|997.95|0
1655952980000|2022-06-23 02:56:20|1000.63|997.83|1000.25|997.45|1000.63|997.83|1000.25|997.45|0
1655952990000|2022-06-23 02:56:30|1000.38|997.58|1000.5|997.7|1000.5|997.7|1000.38|997.58|0
1655953000000|2022-06-23 02:56:40|1000.25|997.45|1000|997.2|1000.25|997.45|1000|997.2|0
1655953010000|2022-06-23 02:56:50|1000.13|997.33|1000.13|997.33|1000.13|997.33|1000.13|997.33|0
1655953020000|2022-06-23 02:57:00|1000.25|997.45|1000.87|998.07|1000.87|998.07|1000.25|997.45|0
1655953030000|2022-06-23 02:57:10|1000.75|997.95|1000.25|997.45|1000.75|997.95|1000.25|997.45|0
1655953040000|2022-06-23 02:57:20|1000.38|997.58|1000.25|997.45|1000.5|997.7|1000.25|997.45|0
1655953050000|2022-06-23 02:57:30|1000.5|997.7|1000.38|997.58|1000.5|997.7|1000.38|997.58|0
1655953060000|2022-06-23 02:57:40|1000.5|997.7|1000.5|997.7|1000.5|997.7|1000.38|997.58|0
1655953070000|2022-06-23 02:57:50|1000.63|997.83|1000.38|997.58|1000.99|998.19|1000.38|997.58|0
1655953080000|2022-06-23 02:58:00|1000.25|997.45|999.75|996.95|1000.25|997.45|999.75|996.95|0
1655953090000|2022-06-23 02:58:10|999.5|996.7|999.38|996.58|999.5|996.7|999.26|996.46|0
1655953100000|2022-06-23 02:58:20|999.75|996.95|1000|997.2|1000|997.2|999.75|996.95|0
1655953110000|2022-06-23 02:58:30|1000.13|997.33|999.26|996.46|1000.13|997.33|999.26|996.46|0
1655953120000|2022-06-23 02:58:40|999.5|996.7|1000|997.2|1000|997.2|999.5|996.7|0
1655953130000|2022-06-23 02:58:50|1000.13|997.33|1000.75|997.95|1000.75|997.95|1000.13|997.33|0
1655953140000|2022-06-23 02:59:00|1000.99|998.19|1000.63|997.83|1000.99|998.19|1000.5|997.7|0
1655953150000|2022-06-23 02:59:10|1000.38|997.58|1000.25|997.45|1000.5|997.7|1000.25|997.45|0
1655953160000|2022-06-23 02:59:20|1000.38|997.58|1000.5|997.7|1000.5|997.7|1000.25|997.45|0
1655953170000|2022-06-23 02:59:30|1000.75|997.95|1000.87|998.07|1000.87|998.07|1000.5|997.7|0
1655953180000|2022-06-23 02:59:40|1000.75|997.95|1000.13|997.33|1000.75|997.95|1000.13|997.33|0
1655953190000|2022-06-23 02:59:50|1000.25|997.45|1000.25|997.45|1000.25|997.45|1000.25|997.45|0
1655953200000|2022-06-23 03:00:00|1000.5|997.7|1000|997.2|1000.75|997.95|1000|997.2|0
1655953210000|2022-06-23 03:00:10|999.38|996.58|999.26|996.46|999.38|996.58|999.26|996.46|0
1655953220000|2022-06-23 03:00:20|999.38|996.58|999.26|996.46|999.38|996.58|999.26|996.46|0
1655953230000|2022-06-23 03:00:30|999.14|996.34|999.75|996.95|999.75|996.95|999.14|996.34|0
1655953240000|2022-06-23 03:00:40|1000|997.2|999.26|996.46|1000|997.2|999.26|996.46|0
1655953250000|2022-06-23 03:00:50|999.14|996.34|999.63|996.83|999.63|996.83|999.14|996.34|0
1655953260000|2022-06-23 03:01:00|999.26|996.46|999.5|996.7|999.63|996.83|999.26|996.46|0
1655953270000|2022-06-23 03:01:10|999.63|996.83|1000|997.2|1000|997.2|999.5|996.7|0
1655953280000|2022-06-23 03:01:20|999.88|997.08|1000.13|997.33|1000.13|997.33|999.63|996.83|0
1655953290000|2022-06-23 03:01:30|1000.38|997.58|1000.75|997.95|1000.75|997.95|1000.38|997.58|0
1655953300000|2022-06-23 03:01:40|1000.13|997.33|1000.13|997.33|1000.25|997.45|1000.13|997.33|0
1655953310000|2022-06-23 03:01:50|1000.38|997.58|1000|997.2|1000.38|997.58|999.88|997.08|0
1655953320000|2022-06-23 03:02:00|1000.13|997.33|1000.5|997.7|1000.5|997.7|1000.13|997.33|0
1655953330000|2022-06-23 03:02:10|1000.13|997.33|1000.13|997.33|1000.13|997.33|1000|997.2|0
1655953340000|2022-06-23 03:02:20|1000.5|997.7|1000.99|998.19|1000.99|998.19|1000.5|997.7|0
1655953350000|2022-06-23 03:02:30|1000.87|998.07|1000.99|998.19|1000.99|998.19|1000.87|998.07|0
1655953360000|2022-06-23 03:02:40|1000.75|997.95|1001.24|998.44|1001.24|998.44|1000.75|997.95|0
1655953370000|2022-06-23 03:02:50|1002.73|999.93|1002.48|999.68|1002.73|999.93|1002.48|999.68|0
1655953380000|2022-06-23 03:03:00|1002.36|999.56|1002.73|999.93|1002.73|999.93|1002.24|999.44|0
1655953390000|2022-06-23 03:03:10|1002.86|1000.06|1003.23|1000.43|1003.23|1000.43|1002.86|1000.06|0
1655953400000|2022-06-23 03:03:20|1003.36|1000.56|1003.48|1000.68|1003.48|1000.68|1002.73|999.93|0
1655953410000|2022-06-23 03:03:30|1003.23|1000.43|1003.23|1000.43|1003.23|1000.43|1003.23|1000.43|0
1655953420000|2022-06-23 03:03:40|1003.48|1000.68|1003.36|1000.56|1003.48|1000.68|1003.36|1000.56|0
1655953430000|2022-06-23 03:03:50|1003.11|1000.31|1003.11|1000.31|1003.11|1000.31|1002.86|1000.06|0
1655953440000|2022-06-23 03:04:00|1002.73|999.93|1002.24|999.44|1002.73|999.93|1001.99|999.19|0
1655953450000|2022-06-23 03:04:10|1002.12|999.32|1002.61|999.81|1002.61|999.81|1002.12|999.32|0
1655953460000|2022-06-23 03:04:20|1002.73|999.93|1002.48|999.68|1002.86|1000.06|1002.48|999.68|0
1655953470000|2022-06-23 03:04:30|1002.24|999.44|1002.24|999.44|1002.36|999.56|1002.24|999.44|0
1655953480000|2022-06-23 03:04:40|1001.99|999.19|1002.36|999.56|1002.48|999.68|1001.99|999.19|0
1655953490000|2022-06-23 03:04:50|1002.24|999.44|1002.48|999.68|1002.48|999.68|1002.24|999.44|0
1655953500000|2022-06-23 03:05:00|1002.73|999.93|1002.48|999.68|1002.73|999.93|1002.48|999.68|0
1655953510000|2022-06-23 03:05:10|1002.61|999.81|1002.36|999.56|1002.61|999.81|1002.24|999.44|0
1655953520000|2022-06-23 03:05:20|1002.48|999.68|1002.24|999.44|1002.48|999.68|1002.12|999.32|0
1655953530000|2022-06-23 03:05:30|1002.12|999.32|1002.12|999.32|1002.24|999.44|1002.12|999.32|0
1655953540000|2022-06-23 03:05:40|1001.99|999.19|1001.99|999.19|1001.99|999.19|1001.99|999.19|0
1655953550000|2022-06-23 03:05:50|1002.12|999.32|1001.49|998.69|1002.12|999.32|1001.49|998.69|0
1655953560000|2022-06-23 03:06:00|1001.37|998.57|1000.99|998.19|1001.49|998.69|1000.99|998.19|0
1655953570000|2022-06-23 03:06:10|1001.24|998.44|1001.49|998.69|1001.49|998.69|1001.24|998.44|0
1655953580000|2022-06-23 03:06:20|1001.24|998.44|1001.49|998.69|1001.49|998.69|1001.24|998.44|0
1655953590000|2022-06-23 03:06:30|1001.12|998.32|1001.24|998.44|1001.37|998.57|1001.12|998.32|0
1655953600000|2022-06-23 03:06:40|1001.12|998.32|1000.99|998.19|1001.24|998.44|1000.99|998.19|0
1655953610000|2022-06-23 03:06:50|1000.75|997.95|1000.75|997.95|1000.75|997.95|1000.75|997.95|0
1655953620000|2022-06-23 03:07:00|1000.5|997.7|1001.24|998.44|1001.24|998.44|1000.5|997.7|0
1655953630000|2022-06-23 03:07:10|1000.99|998.19|1001.24|998.44|1001.37|998.57|1000.99|998.19|0
1655953640000|2022-06-23 03:07:20|1001.49|998.69|1001.12|998.32|1001.49|998.69|1001.12|998.32|0
1655953650000|2022-06-23 03:07:30|1001.24|998.44|1001.62|998.82|1001.99|999.19|1001.24|998.44|0
1655953660000|2022-06-23 03:07:40|1001.87|999.07|1001.87|999.07|1001.87|999.07|1001.62|998.82|0
1655953670000|2022-06-23 03:07:50|1001.74|998.94|1001.62|998.82|1001.74|998.94|1001.62|998.82|0
1655953680000|2022-06-23 03:08:00|1001.49|998.69|1001.49|998.69|1001.49|998.69|1001.37|998.57|0
1655953690000|2022-06-23 03:08:10|1001.12|998.32|1000.25|997.45|1001.12|998.32|1000.25|997.45|0
1655953700000|2022-06-23 03:08:20|1000.13|997.33|1000.25|997.45|1000.25|997.45|1000.13|997.33|0
1655953710000|2022-06-23 03:08:30|1000|997.2|999.5|996.7|1000|997.2|999.5|996.7|0
1655953720000|2022-06-23 03:08:40|999.26|996.46|999.5|996.7|999.5|996.7|999.26|996.46|0
1655953730000|2022-06-23 03:08:50|999.38|996.58|998.76|995.96|999.38|996.58|998.76|995.96|0
1655953740000|2022-06-23 03:09:00|998.64|995.84|998.76|995.96|998.89|996.09|998.26|995.46|0
1655953750000|2022-06-23 03:09:10|999.14|996.34|998.64|995.84|999.14|996.34|998.51|995.71|0
1655953760000|2022-06-23 03:09:20|998.51|995.71|998.89|996.09|998.89|996.09|998.51|995.71|0
1655953770000|2022-06-23 03:09:30|998.76|995.96|998.64|995.84|999.01|996.21|998.64|995.84|0
1655953780000|2022-06-23 03:09:40|998.51|995.71|998.26|995.46|998.51|995.71|998.26|995.46|0
1655953790000|2022-06-23 03:09:50|998.64|995.84|998.51|995.71|998.76|995.96|998.51|995.71|0
1655953800000|2022-06-23 03:10:00|998.26|995.46|998.26|995.46|998.26|995.46|998.14|995.34|0
1655953810000|2022-06-23 03:10:10|998.51|995.71|998.26|995.46|998.64|995.84|998.26|995.46|0
1655953820000|2022-06-23 03:10:20|998.01|995.21|997.02|994.22|998.01|995.21|997.02|994.22|0
1655953830000|2022-06-23 03:10:30|996.9|994.1|996.28|993.48|996.9|994.1|996.28|993.48|0
1655953840000|2022-06-23 03:10:40|995.28|992.48|995.91|993.11|995.91|993.11|995.28|992.48|0
1655953850000|2022-06-23 03:10:50|995.78|992.98|995.78|992.98|995.78|992.98|995.28|992.48|0
1655953860000|2022-06-23 03:11:00|995.91|993.11|996.28|993.48|996.52|993.72|995.91|993.11|0
1655953870000|2022-06-23 03:11:10|996.03|993.23|996.03|993.23|996.03|993.23|995.91|993.11|0
1655953880000|2022-06-23 03:11:20|996.16|993.36|996.4|993.6|996.52|993.72|996.16|993.36|0
1655953890000|2022-06-23 03:11:30|996.77|993.97|996.77|993.97|996.9|994.1|996.77|993.97|0
1655953900000|2022-06-23 03:11:40|997.02|994.22|997.4|994.6|997.4|994.6|996.9|994.1|0
1655953910000|2022-06-23 03:11:50|997.27|994.47|997.15|994.35|997.4|994.6|997.15|994.35|0
1655953920000|2022-06-23 03:12:00|997.02|994.22|996.77|993.97|997.4|994.6|996.77|993.97|0
1655953930000|2022-06-23 03:12:10|997.02|994.22|996.65|993.85|997.02|994.22|996.65|993.85|0
1655953940000|2022-06-23 03:12:20|996.52|993.72|996.4|993.6|996.52|993.72|996.28|993.48|0
1655953950000|2022-06-23 03:12:30|996.03|993.23|996.77|993.97|996.77|993.97|996.03|993.23|0
1655953960000|2022-06-23 03:12:40|996.65|993.85|996.4|993.6|996.65|993.85|996.28|993.48|0
1655953970000|2022-06-23 03:12:50|996.28|993.48|996.4|993.6|996.9|994.1|996.28|993.48|0
1655953980000|2022-06-23 03:13:00|996.65|993.85|997.02|994.22|997.02|994.22|996.65|993.85|0
1655953990000|2022-06-23 03:13:10|996.9|994.1|996.9|994.1|997.02|994.22|996.77|993.97|0
1655954000000|2022-06-23 03:13:20|997.02|994.22|997.15|994.35|997.15|994.35|996.77|993.97|0
1655954010000|2022-06-23 03:13:30|997.02|994.22|997.4|994.6|997.4|994.6|997.02|994.22|0
1655954020000|2022-06-23 03:13:40|997.65|994.85|997.89|995.09|997.89|995.09|997.65|994.85|0
1655954030000|2022-06-23 03:13:50|998.26|995.46|998.51|995.71|998.51|995.71|998.26|995.46|0
1655954040000|2022-06-23 03:14:00|998.26|995.46|998.51|995.71|998.51|995.71|998.26|995.46|0
1655954050000|2022-06-23 03:14:10|998.39|995.59|998.76|995.96|998.76|995.96|998.39|995.59|0
1655954060000|2022-06-23 03:14:20|998.64|995.84|998.76|995.96|998.76|995.96|998.64|995.84|0
1655954070000|2022-06-23 03:14:30|999.01|996.21|998.89|996.09|999.26|996.46|998.89|996.09|0
1655954080000|2022-06-23 03:14:40|999.14|996.34|999.01|996.21|999.14|996.34|998.89|996.09|0
1655954090000|2022-06-23 03:14:50|998.76|995.96|998.76|995.96|998.89|996.09|998.64|995.84|0
1655954100000|2022-06-23 03:15:00|998.51|995.71|997.77|994.97|998.51|995.71|997.77|994.97|0
1655954110000|2022-06-23 03:15:10|997.65|994.85|997.65|994.85|997.65|994.85|997.52|994.72|0
1655954120000|2022-06-23 03:15:20|997.89|995.09|997.77|994.97|997.89|995.09|997.65|994.85|0
1655954130000|2022-06-23 03:15:30|997.89|995.09|998.01|995.21|998.01|995.21|997.89|995.09|0
1655954140000|2022-06-23 03:15:40|998.26|995.46|998.76|995.96|998.76|995.96|998.26|995.46|0
1655954150000|2022-06-23 03:15:50|998.89|996.09|999.26|996.46|999.26|996.46|998.89|996.09|0
1655954160000|2022-06-23 03:16:00|999.01|996.21|998.76|995.96|999.01|996.21|998.76|995.96|0
1655954170000|2022-06-23 03:16:10|999.14|996.34|998.89|996.09|999.14|996.34|998.76|995.96|0
1655954180000|2022-06-23 03:16:20|998.76|995.96|998.51|995.71|998.76|995.96|998.51|995.71|0
1655954190000|2022-06-23 03:16:30|998.64|995.84|998.89|996.09|998.89|996.09|998.51|995.71|0
1655954200000|2022-06-23 03:16:40|999.01|996.21|998.76|995.96|999.01|996.21|998.76|995.96|0
1655954210000|2022-06-23 03:16:50|998.89|996.09|999.38|996.58|999.5|996.7|998.89|996.09|0
1655954220000|2022-06-23 03:17:00|998.89|996.09|999.26|996.46|999.38|996.58|998.89|996.09|0
1655954230000|2022-06-23 03:17:10|999.5|996.7|999.63|996.83|999.63|996.83|999.5|996.7|0
1655954240000|2022-06-23 03:17:20|999.5|996.7|999.75|996.95|1000|997.2|999.5|996.7|0
1655954250000|2022-06-23 03:17:30|999.63|996.83|999.63|996.83|999.88|997.08|999.63|996.83|0
1655954260000|2022-06-23 03:17:40|999.5|996.7|999.63|996.83|999.63|996.83|999.5|996.7|0
1655954270000|2022-06-23 03:17:50|999.5|996.7|999.38|996.58|999.5|996.7|999.38|996.58|0
1655954280000|2022-06-23 03:18:00|999.63|996.83|1000.5|997.7|1000.5|997.7|999.63|996.83|0
1655954290000|2022-06-23 03:18:10|1000.25|997.45|1000.25|997.45|1000.38|997.58|1000.25|997.45|0
1655954300000|2022-06-23 03:18:20|1000.13|997.33|1000|997.2|1000.25|997.45|1000|997.2|0
1655954310000|2022-06-23 03:18:30|999.88|997.08|999.75|996.95|999.88|997.08|999.75|996.95|0
1655954320000|2022-06-23 03:18:40|999.63|996.83|999.88|997.08|999.88|997.08|999.63|996.83|0
1655954330000|2022-06-23 03:18:50|999.75|996.95|999.38|996.58|999.75|996.95|999.38|996.58|0
1655954340000|2022-06-23 03:19:00|998.89|996.09|998.89|996.09|998.89|996.09|998.76|995.96|0
1655954350000|2022-06-23 03:19:10|998.76|995.96|998.89|996.09|998.89|996.09|998.51|995.71|0
1655954360000|2022-06-23 03:19:20|998.76|995.96|998.01|995.21|998.76|995.96|998.01|995.21|0
1655954380000|2022-06-23 03:19:40|997.52|994.72|997.52|994.72|997.52|994.72|997.52|994.72|0
1655954390000|2022-06-23 03:19:50|997.27|994.47|996.77|993.97|997.4|994.6|996.77|993.97|0
1655954400000|2022-06-23 03:20:00|996.03|993.23|996.77|993.97|996.9|994.1|996.03|993.23|0
1655954410000|2022-06-23 03:20:10|996.4|993.6|996.52|993.72|996.52|993.72|996.4|993.6|0
1655954420000|2022-06-23 03:20:20|996.77|993.97|996.4|993.6|996.77|993.97|996.4|993.6|0
1655954430000|2022-06-23 03:20:30|996.28|993.48|995.78|992.98|996.28|993.48|995.78|992.98|0
1655954440000|2022-06-23 03:20:40|995.66|992.86|996.52|993.72|996.52|993.72|995.66|992.86|0
1655954450000|2022-06-23 03:20:50|996.77|993.97|996.28|993.48|996.77|993.97|996.28|993.48|0
1655954460000|2022-06-23 03:21:00|996.16|993.36|996.03|993.23|996.16|993.36|995.78|992.98|0
1655954470000|2022-06-23 03:21:10|996.28|993.48|996.52|993.72|996.52|993.72|996.03|993.23|0
1655954480000|2022-06-23 03:21:20|996.65|993.85|996.4|993.6|996.77|993.97|996.4|993.6|0
1655954490000|2022-06-23 03:21:30|996.52|993.72|996.52|993.72|996.52|993.72|996.52|993.72|0
1655954500000|2022-06-23 03:21:40|996.65|993.85|996.65|993.85|996.65|993.85|996.52|993.72|0
1655954510000|2022-06-23 03:21:50|996.77|993.97|996.9|994.1|996.9|994.1|996.77|993.97|0
1655954520000|2022-06-23 03:22:00|997.02|994.22|996.77|993.97|997.02|994.22|996.77|993.97|0
1655954530000|2022-06-23 03:22:10|996.9|994.1|997.27|994.47|997.27|994.47|996.9|994.1|0
1655954540000|2022-06-23 03:22:20|997.4|994.6|996.77|993.97|997.4|994.6|996.52|993.72|0
1655954550000|2022-06-23 03:22:30|997.02|994.22|996.77|993.97|997.02|994.22|996.65|993.85|0
1655954560000|2022-06-23 03:22:40|996.65|993.85|996.65|993.85|996.77|993.97|996.65|993.85|0
1655954570000|2022-06-23 03:22:50|996.77|993.97|996.9|994.1|997.02|994.22|996.77|993.97|0
1655954580000|2022-06-23 03:23:00|997.4|994.6|997.4|994.6|997.52|994.72|997.4|994.6|0
1655954590000|2022-06-23 03:23:10|997.52|994.72|997.4|994.6|997.76|994.96|997.4|994.6|0
1655954600000|2022-06-23 03:23:20|997.52|994.72|997.52|994.72|997.52|994.72|997.4|994.6|0
1655954610000|2022-06-23 03:23:30|997.4|994.6|997.27|994.47|997.52|994.72|997.27|994.47|0
1655954620000|2022-06-23 03:23:40|997.4|994.6|997.02|994.22|997.4|994.6|997.02|994.22|0
1655954630000|2022-06-23 03:23:50|997.27|994.47|996.77|993.97|997.27|994.47|996.77|993.97|0
1655954640000|2022-06-23 03:24:00|996.9|994.1|996.9|994.1|996.9|994.1|996.77|993.97|0
1655954650000|2022-06-23 03:24:10|997.15|994.35|996.9|994.1|997.15|994.35|996.9|994.1|0
1655954660000|2022-06-23 03:24:20|996.77|993.97|997.02|994.22|997.02|994.22|996.77|993.97|0
1655954670000|2022-06-23 03:24:30|996.9|994.1|996.9|994.1|996.9|994.1|996.9|994.1|0
1655954680000|2022-06-23 03:24:40|997.15|994.35|996.77|993.97|997.15|994.35|996.77|993.97|0
1655954690000|2022-06-23 03:24:50|996.9|994.1|996.9|994.1|996.9|994.1|996.9|994.1|0
1655954700000|2022-06-23 03:25:00|996.52|993.72|996.27|993.47|996.52|993.72|996.16|993.36|0
1655954710000|2022-06-23 03:25:10|996.03|993.23|995.91|993.11|996.03|993.23|995.91|993.11|0
1655954720000|2022-06-23 03:25:20|996.16|993.36|997.15|994.35|997.15|994.35|996.16|993.36|0
1655954730000|2022-06-23 03:25:30|997.27|994.47|997.15|994.35|997.27|994.47|997.15|994.35|0
1655954740000|2022-06-23 03:25:40|997.02|994.22|997.4|994.6|997.4|994.6|997.02|994.22|0
1655954750000|2022-06-23 03:25:50|997.27|994.47|998.01|995.21|998.01|995.21|997.27|994.47|0
1655954760000|2022-06-23 03:26:00|997.65|994.85|997.76|994.96|997.76|994.96|997.52|994.72|0
1655954770000|2022-06-23 03:26:10|997.89|995.09|998.01|995.21|998.01|995.21|997.89|995.09|0
1655954780000|2022-06-23 03:26:20|998.51|995.71|999.25|996.45|999.25|996.45|998.51|995.71|0
1655954790000|2022-06-23 03:26:30|999.14|996.34|998.89|996.09|999.14|996.34|998.89|996.09|0
1655954800000|2022-06-23 03:26:40|999.25|996.45|998.89|996.09|999.25|996.45|998.89|996.09|0
1655954810000|2022-06-23 03:26:50|999.14|996.34|999.14|996.34|999.14|996.34|998.89|996.09|0
1655954820000|2022-06-23 03:27:00|998.89|996.09|999.14|996.34|999.25|996.45|998.89|996.09|0
1655954830000|2022-06-23 03:27:10|999.01|996.21|999.25|996.45|999.25|996.45|999.01|996.21|0
1655954840000|2022-06-23 03:27:20|999.14|996.34|999.14|996.34|999.25|996.45|999.14|996.34|0
1655954850000|2022-06-23 03:27:30|999.01|996.21|999.01|996.21|999.01|996.21|998.89|996.09|0
1655954860000|2022-06-23 03:27:40|998.89|996.09|998.89|996.09|998.89|996.09|998.76|995.96|0
1655954870000|2022-06-23 03:27:50|999.14|996.34|999.14|996.34|999.14|996.34|999.14|996.34|0
1655954880000|2022-06-23 03:28:00|999.25|996.45|999.38|996.58|999.5|996.7|999.25|996.45|0
1655954890000|2022-06-23 03:28:10|999.75|996.95|999.38|996.58|999.75|996.95|999.38|996.58|0
1655954900000|2022-06-23 03:28:20|999.14|996.34|998.64|995.84|999.14|996.34|998.51|995.71|0
1655954910000|2022-06-23 03:28:30|998.89|996.09|998.89|996.09|998.89|996.09|998.76|995.96|0
1655954920000|2022-06-23 03:28:40|998.64|995.84|999.14|996.34|999.14|996.34|998.51|995.71|0
1655954930000|2022-06-23 03:28:50|999.01|996.21|999.14|996.34|999.14|996.34|999.01|996.21|0
1655954940000|2022-06-23 03:29:00|999.01|996.21|999.01|996.21|999.01|996.21|998.89|996.09|0
1655954950000|2022-06-23 03:29:10|998.89|996.09|998.89|996.09|998.89|996.09|998.89|996.09|0
1655954960000|2022-06-23 03:29:20|999.01|996.21|998.76|995.96|999.01|996.21|998.76|995.96|0
1655954970000|2022-06-23 03:29:30|998.89|996.09|998.76|995.96|998.89|996.09|998.76|995.96|0
1655954980000|2022-06-23 03:29:40|998.51|995.71|998.26|995.46|998.51|995.71|998.26|995.46|0
1655954990000|2022-06-23 03:29:50|997.89|995.09|997.89|995.09|998.14|995.34|997.76|994.96|0
1655955000000|2022-06-23 03:30:00|998.01|995.21|998.26|995.46|998.26|995.46|998.01|995.21|0
1655955010000|2022-06-23 03:30:10|998.14|995.34|998.26|995.46|998.26|995.46|998.01|995.21|0
1655955020000|2022-06-23 03:30:20|998.01|995.21|997.27|994.47|998.01|995.21|997.27|994.47|0
1655955030000|2022-06-23 03:30:30|997.02|994.22|997.65|994.85|997.65|994.85|997.02|994.22|0
1655955040000|2022-06-23 03:30:40|998.01|995.21|997.65|994.85|998.01|995.21|997.52|994.72|0
1655955050000|2022-06-23 03:30:50|997.76|994.96|997.76|994.96|998.01|995.21|997.76|994.96|0
1655955060000|2022-06-23 03:31:00|998.14|995.34|998.76|995.96|998.76|995.96|998.14|995.34|0
1655955070000|2022-06-23 03:31:10|998.51|995.71|999.25|996.45|999.25|996.45|998.51|995.71|0
1655955080000|2022-06-23 03:31:20|999.5|996.7|999.14|996.34|999.75|996.95|999.14|996.34|0
1655955090000|2022-06-23 03:31:30|999.25|996.45|999.25|996.45|999.25|996.45|999.01|996.21|0
1655955100000|2022-06-23 03:31:40|998.89|996.09|998.76|995.96|998.89|996.09|998.51|995.71|0
1655955110000|2022-06-23 03:31:50|998.89|996.09|998.89|996.09|999.01|996.21|998.89|996.09|0
1655955120000|2022-06-23 03:32:00|998.76|995.96|998.89|996.09|998.89|996.09|998.76|995.96|0
1655955130000|2022-06-23 03:32:10|999.01|996.21|999.01|996.21|999.01|996.21|999.01|996.21|0
1655955140000|2022-06-23 03:32:20|998.89|996.09|999.01|996.21|999.01|996.21|998.89|996.09|0
1655955150000|2022-06-23 03:32:30|998.76|995.96|998.89|996.09|998.89|996.09|998.51|995.71|0
1655955170000|2022-06-23 03:32:50|999.01|996.21|998.76|995.96|999.01|996.21|998.76|995.96|0
1655955180000|2022-06-23 03:33:00|998.89|996.09|999.01|996.21|999.01|996.21|998.89|996.09|0
1655955190000|2022-06-23 03:33:10|998.89|996.09|998.89|996.09|998.89|996.09|998.89|996.09|0
1655955200000|2022-06-23 03:33:20|998.76|995.96|998.26|995.46|998.76|995.96|998.26|995.46|0
1655955210000|2022-06-23 03:33:30|998.14|995.34|998.14|995.34|998.14|995.34|998.01|995.21|0
1655955220000|2022-06-23 03:33:40|998.01|995.21|998.01|995.21|998.01|995.21|998.01|995.21|0
1655955230000|2022-06-23 03:33:50|997.76|994.96|997.76|994.96|997.76|994.96|997.52|994.72|0
1655955240000|2022-06-23 03:34:00|997.89|995.09|997.4|994.6|997.89|995.09|997.4|994.6|0
1655955250000|2022-06-23 03:34:10|997.76|994.96|997.89|995.09|997.89|995.09|997.52|994.72|0
1655955260000|2022-06-23 03:34:20|997.76|994.96|998.01|995.21|998.01|995.21|997.76|994.96|0
1655955270000|2022-06-23 03:34:30|997.89|995.09|998.01|995.21|998.01|995.21|997.76|994.96|0
1655955280000|2022-06-23 03:34:40|997.89|995.09|998.01|995.21|998.01|995.21|997.89|995.09|0
1655955290000|2022-06-23 03:34:50|997.76|994.96|997.89|995.09|997.89|995.09|997.76|994.96|0
1655955300000|2022-06-23 03:35:00|997.76|994.96|997.52|994.72|997.76|994.96|997.4|994.6|0
1655955310000|2022-06-23 03:35:10|997.4|994.6|997.02|994.22|997.4|994.6|997.02|994.22|0
1655955320000|2022-06-23 03:35:20|997.15|994.35|996.9|994.1|997.15|994.35|996.9|994.1|0
1655955330000|2022-06-23 03:35:30|996.27|993.47|996.52|993.72|996.52|993.72|996.27|993.47|0
1655955340000|2022-06-23 03:35:40|996.65|993.85|996.65|993.85|996.77|993.97|996.52|993.72|0
1655955350000|2022-06-23 03:35:50|996.52|993.72|996.77|993.97|996.77|993.97|996.52|993.72|0
1655955360000|2022-06-23 03:36:00|997.15|994.35|996.9|994.1|997.15|994.35|996.77|993.97|0
1655955370000|2022-06-23 03:36:10|996.77|993.97|997.15|994.35|997.15|994.35|996.77|993.97|0
1655955380000|2022-06-23 03:36:20|997.27|994.47|997.27|994.47|997.27|994.47|997.15|994.35|0
1655955390000|2022-06-23 03:36:30|997.52|994.72|997.52|994.72|997.52|994.72|997.52|994.72|0
1655955400000|2022-06-23 03:36:40|997.27|994.47|997.4|994.6|997.52|994.72|997.27|994.47|0
1655955420000|2022-06-23 03:37:00|997.27|994.47|996.52|993.72|997.27|994.47|996.52|993.72|0
1655955430000|2022-06-23 03:37:10|996.65|993.85|996.65|993.85|996.77|993.97|996.65|993.85|0
1655955440000|2022-06-23 03:37:20|997.02|994.22|996.52|993.72|997.02|994.22|996.52|993.72|0
1655955450000|2022-06-23 03:37:30|996.4|993.6|996.4|993.6|996.4|993.6|996.4|993.6|0
1655955460000|2022-06-23 03:37:40|996.27|993.47|996.16|993.36|996.27|993.47|996.03|993.23|0
1655955470000|2022-06-23 03:37:50|996.03|993.23|995.78|992.98|996.03|993.23|995.66|992.86|0
1655955480000|2022-06-23 03:38:00|996.03|993.23|996.03|993.23|996.03|993.23|995.78|992.98|0
1655955490000|2022-06-23 03:38:10|996.52|993.72|996.77|993.97|996.77|993.97|996.27|993.47|0
1655955500000|2022-06-23 03:38:20|996.52|993.72|995.78|992.98|996.52|993.72|995.78|992.98|0
1655955510000|2022-06-23 03:38:30|996.03|993.23|996.03|993.23|996.03|993.23|996.03|993.23|0
1655955520000|2022-06-23 03:38:40|996.27|993.47|996.03|993.23|996.27|993.47|996.03|993.23|0
1655955530000|2022-06-23 03:38:50|995.03|992.23|994.78|991.98|995.03|992.23|994.04|991.24|0
1655955540000|2022-06-23 03:39:00|995.03|992.23|994.91|992.11|995.03|992.23|994.54|991.74|0
1655955550000|2022-06-23 03:39:10|994.78|991.98|995.78|992.98|995.78|992.98|994.78|991.98|0
1655955560000|2022-06-23 03:39:20|995.91|993.11|996.03|993.23|996.03|993.23|995.91|993.11|0
1655955570000|2022-06-23 03:39:30|995.91|993.11|995.53|992.73|996.16|993.36|995.53|992.73|0
1655955580000|2022-06-23 03:39:40|995.91|993.11|995.66|992.86|995.91|993.11|995.66|992.86|0
1655955590000|2022-06-23 03:39:50|995.53|992.73|995.91|993.11|995.91|993.11|995.53|992.73|0
1655955600000|2022-06-23 03:40:00|995.78|992.98|995.78|992.98|995.91|993.11|995.78|992.98|0
1655955610000|2022-06-23 03:40:10|995.53|992.73|996.03|993.23|996.03|993.23|995.53|992.73|0
1655955620000|2022-06-23 03:40:20|995.78|992.98|996.03|993.23|996.03|993.23|995.78|992.98|0
1655955630000|2022-06-23 03:40:30|996.16|993.36|996.27|993.47|996.27|993.47|996.16|993.36|0
1655955640000|2022-06-23 03:40:40|995.78|992.98|995.53|992.73|995.78|992.98|995.53|992.73|0
1655955650000|2022-06-23 03:40:50|995.41|992.61|995.78|992.98|995.78|992.98|995.28|992.48|0
1655955660000|2022-06-23 03:41:00|995.66|992.86|996.52|993.72|996.52|993.72|995.66|992.86|0
1655955680000|2022-06-23 03:41:20|996.65|993.85|996.65|993.85|996.65|993.85|996.65|993.85|0
1655955690000|2022-06-23 03:41:30|996.77|993.97|996.77|993.97|996.77|993.97|996.77|993.97|0
1655955700000|2022-06-23 03:41:40|996.9|994.1|996.77|993.97|996.9|994.1|996.77|993.97|0
1655955710000|2022-06-23 03:41:50|997.02|994.22|996.9|994.1|997.02|994.22|996.77|993.97|0
1655955720000|2022-06-23 03:42:00|996.77|993.97|997.02|994.22|997.02|994.22|996.77|993.97|0
1655955730000|2022-06-23 03:42:10|997.15|994.35|996.77|993.97|997.27|994.47|996.77|993.97|0
1655955740000|2022-06-23 03:42:20|996.65|993.85|996.77|993.97|996.77|993.97|996.65|993.85|0
1655955750000|2022-06-23 03:42:30|996.65|993.85|996.9|994.1|996.9|994.1|996.65|993.85|0
1655955760000|2022-06-23 03:42:40|996.77|993.97|997.02|994.22|997.02|994.22|996.77|993.97|0
1655955770000|2022-06-23 03:42:50|996.9|994.1|996.9|994.1|996.9|994.1|996.9|994.1|0
1655955780000|2022-06-23 03:43:00|997.4|994.6|997.76|994.96|997.76|994.96|997.4|994.6|0
1655955790000|2022-06-23 03:43:10|998.01|995.21|998.26|995.46|998.26|995.46|998.01|995.21|0
1655955800000|2022-06-23 03:43:20|998.51|995.71|999.01|996.21|999.01|996.21|998.51|995.71|0
1655955810000|2022-06-23 03:43:30|998.51|995.71|998.76|995.96|998.76|995.96|998.51|995.71|0
1655955820000|2022-06-23 03:43:40|998.64|995.84|998.64|995.84|998.64|995.84|998.51|995.71|0
1655955830000|2022-06-23 03:43:50|998.39|995.59|998.14|995.34|998.39|995.59|998.14|995.34|0
1655955840000|2022-06-23 03:44:00|998.01|995.21|998.64|995.84|998.64|995.84|998.01|995.21|0
1655955850000|2022-06-23 03:44:10|998.76|995.96|998.76|995.96|998.76|995.96|998.64|995.84|0
1655955860000|2022-06-23 03:44:20|998.64|995.84|998.76|995.96|998.76|995.96|998.64|995.84|0
1655955870000|2022-06-23 03:44:30|999.01|996.21|999.01|996.21|999.01|996.21|999.01|996.21|0
1655955880000|2022-06-23 03:44:40|998.89|996.09|998.89|996.09|998.89|996.09|998.89|996.09|0
1655955890000|2022-06-23 03:44:50|998.76|995.96|999.01|996.21|999.01|996.21|998.76|995.96|0
1655955900000|2022-06-23 03:45:00|998.76|995.96|998.76|995.96|998.76|995.96|998.64|995.84|0
1655955910000|2022-06-23 03:45:10|999.01|996.21|998.26|995.46|999.01|996.21|998.26|995.46|0
1655955920000|2022-06-23 03:45:20|998.14|995.34|997.76|994.96|998.26|995.46|997.76|994.96|0
1655955930000|2022-06-23 03:45:30|998.01|995.21|998.01|995.21|998.14|995.34|998.01|995.21|0
1655955940000|2022-06-23 03:45:40|998.14|995.34|998.14|995.34|998.14|995.34|998.01|995.21|0
1655955950000|2022-06-23 03:45:50|998.01|995.21|998.01|995.21|998.01|995.21|997.76|994.96|0
1655955960000|2022-06-23 03:46:00|997.89|995.09|997.27|994.47|997.89|995.09|997.27|994.47|0
1655955970000|2022-06-23 03:46:10|997.4|994.6|997.52|994.72|997.52|994.72|997.4|994.6|0
1655955980000|2022-06-23 03:46:20|998.01|995.21|998.51|995.71|998.51|995.71|998.01|995.21|0
1655955990000|2022-06-23 03:46:30|998.39|995.59|998.39|995.59|998.51|995.71|998.39|995.59|0
1655956000000|2022-06-23 03:46:40|998.26|995.46|998.39|995.59|998.39|995.59|998.26|995.46|0
1655956010000|2022-06-23 03:46:50|998.51|995.71|998.51|995.71|998.76|995.96|998.51|995.71|0
1655956020000|2022-06-23 03:47:00|998.64|995.84|998.01|995.21|998.64|995.84|998.01|995.21|0
1655956030000|2022-06-23 03:47:10|998.39|995.59|998.26|995.46|998.51|995.71|998.26|995.46|0
1655956040000|2022-06-23 03:47:20|998.14|995.34|998.26|995.46|998.39|995.59|998.14|995.34|0
1655956050000|2022-06-23 03:47:30|998.39|995.59|998.39|995.59|998.39|995.59|998.39|995.59|0
1655956060000|2022-06-23 03:47:40|998.26|995.46|998.39|995.59|998.39|995.59|998.26|995.46|0
1655956070000|2022-06-23 03:47:50|998.26|995.46|998.01|995.21|998.26|995.46|998.01|995.21|0
1655956080000|2022-06-23 03:48:00|998.14|995.34|997.76|994.96|998.14|995.34|997.76|994.96|0
1655956090000|2022-06-23 03:48:10|998.14|995.34|997.76|994.96|998.14|995.34|997.76|994.96|0
1655956100000|2022-06-23 03:48:20|998.01|995.21|997.76|994.96|998.01|995.21|997.76|994.96|0
1655956110000|2022-06-23 03:48:30|998.01|995.21|997.76|994.96|998.01|995.21|997.76|994.96|0
1655956120000|2022-06-23 03:48:40|998.01|995.21|997.89|995.09|998.01|995.21|997.89|995.09|0
1655956130000|2022-06-23 03:48:50|997.76|994.96|997.89|995.09|997.89|995.09|997.76|994.96|0
1655956140000|2022-06-23 03:49:00|997.52|994.72|998.01|995.21|998.01|995.21|997.52|994.72|0
1655956150000|2022-06-23 03:49:10|998.51|995.71|998.51|995.71|998.51|995.71|998.26|995.46|0
1655956160000|2022-06-23 03:49:20|998.39|995.59|998.26|995.46|998.51|995.71|998.26|995.46|0
1655956170000|2022-06-23 03:49:30|998.51|995.71|998.76|995.96|998.76|995.96|998.51|995.71|0
1655956180000|2022-06-23 03:49:40|998.89|996.09|998.76|995.96|998.89|996.09|998.76|995.96|0
1655956190000|2022-06-23 03:49:50|998.64|995.84|998.76|995.96|998.76|995.96|998.64|995.84|0
1655956200000|2022-06-23 03:50:00|998.26|995.46|998.39|995.59|998.51|995.71|998.26|995.46|0
1655956210000|2022-06-23 03:50:10|998.51|995.71|998.51|995.71|998.64|995.84|998.51|995.71|0
1655956220000|2022-06-23 03:50:20|998.26|995.46|998.39|995.59|998.39|995.59|998.26|995.46|0
1655956230000|2022-06-23 03:50:30|998.26|995.46|998.26|995.46|998.64|995.84|998.26|995.46|0
1655956240000|2022-06-23 03:50:40|997.89|995.09|998.01|995.21|998.01|995.21|997.89|995.09|0
1655956250000|2022-06-23 03:50:50|997.64|994.84|997.52|994.72|997.64|994.84|997.52|994.72|0
1655956260000|2022-06-23 03:51:00|998.01|995.21|998.26|995.46|998.26|995.46|998.01|995.21|0
1655956270000|2022-06-23 03:51:10|998.14|995.34|998.01|995.21|998.14|995.34|997.89|995.09|0
1655956280000|2022-06-23 03:51:20|998.26|995.46|998.14|995.34|998.26|995.46|998.14|995.34|0
1655956290000|2022-06-23 03:51:30|998.26|995.46|998.14|995.34|998.26|995.46|998.14|995.34|0
1655956300000|2022-06-23 03:51:40|998.26|995.46|998.39|995.59|998.39|995.59|998.26|995.46|0
1655956310000|2022-06-23 03:51:50|998.51|995.71|998.89|996.09|998.89|996.09|998.51|995.71|0
1655956320000|2022-06-23 03:52:00|998.76|995.96|999.25|996.45|999.25|996.45|998.76|995.96|0
1655956330000|2022-06-23 03:52:10|999.13|996.33|999.01|996.21|999.13|996.33|999.01|996.21|0
1655956340000|2022-06-23 03:52:20|998.64|995.84|998.26|995.46|998.64|995.84|998.26|995.46|0
1655956350000|2022-06-23 03:52:30|998.39|995.59|997.89|995.09|998.39|995.59|997.89|995.09|0
1655956360000|2022-06-23 03:52:40|997.76|994.96|997.76|994.96|997.76|994.96|997.76|994.96|0
1655956370000|2022-06-23 03:52:50|997.64|994.84|997.64|994.84|997.64|994.84|997.64|994.84|0
1655956380000|2022-06-23 03:53:00|997.76|994.96|997.76|994.96|997.76|994.96|997.76|994.96|0
1655956390000|2022-06-23 03:53:10|998.01|995.21|997.76|994.96|998.01|995.21|997.76|994.96|0
1655956410000|2022-06-23 03:53:30|998.01|995.21|998.14|995.34|998.14|995.34|997.76|994.96|0
1655956420000|2022-06-23 03:53:40|998.01|995.21|998.51|995.71|998.51|995.71|998.01|995.21|0
1655956430000|2022-06-23 03:53:50|998.26|995.46|998.26|995.46|998.26|995.46|998.14|995.34|0
1655956440000|2022-06-23 03:54:00|998.14|995.34|998.26|995.46|998.26|995.46|998.01|995.21|0
1655956450000|2022-06-23 03:54:10|998.14|995.34|998.14|995.34|998.14|995.34|998.01|995.21|0
1655956460000|2022-06-23 03:54:20|998.26|995.46|998.26|995.46|998.26|995.46|998.01|995.21|0
1655956470000|2022-06-23 03:54:30|998.14|995.34|997.89|995.09|998.14|995.34|997.89|995.09|0
1655956480000|2022-06-23 03:54:40|997.76|994.96|997.64|994.84|998.01|995.21|997.64|994.84|0
1655956490000|2022-06-23 03:54:50|997.27|994.47|997.52|994.72|997.64|994.84|997.27|994.47|0
1655956500000|2022-06-23 03:55:00|997.27|994.47|997.52|994.72|997.52|994.72|996.77|993.97|0
1655956510000|2022-06-23 03:55:10|997.64|994.84|997.27|994.47|997.64|994.84|997.27|994.47|0
1655956520000|2022-06-23 03:55:20|997.4|994.6|997.52|994.72|997.52|994.72|997.27|994.47|0
1655956530000|2022-06-23 03:55:30|997.64|994.84|997.52|994.72|997.76|994.96|997.52|994.72|0
1655956540000|2022-06-23 03:55:40|997.27|994.47|997.76|994.96|997.76|994.96|997.27|994.47|0
1655956550000|2022-06-23 03:55:50|997.64|994.84|997.64|994.84|997.64|994.84|997.52|994.72|0
1655956560000|2022-06-23 03:56:00|997.4|994.6|997.64|994.84|997.64|994.84|997.4|994.6|0
1655956570000|2022-06-23 03:56:10|997.4|994.6|997.89|995.09|997.89|995.09|997.4|994.6|0
1655956580000|2022-06-23 03:56:20|997.76|994.96|997.76|994.96|997.76|994.96|997.76|994.96|0
1655956590000|2022-06-23 03:56:30|998.01|995.21|998.01|995.21|998.01|995.21|998.01|995.21|0
1655956600000|2022-06-23 03:56:40|997.89|995.09|997.89|995.09|998.01|995.21|997.89|995.09|0
1655956610000|2022-06-23 03:56:50|997.76|994.96|997.89|995.09|997.89|995.09|997.64|994.84|0
1655956620000|2022-06-23 03:57:00|998.01|995.21|998.51|995.71|998.51|995.71|998.01|995.21|0
1655956630000|2022-06-23 03:57:10|998.26|995.46|998.01|995.21|998.26|995.46|998.01|995.21|0
1655956640000|2022-06-23 03:57:20|998.39|995.59|998.26|995.46|998.39|995.59|998.26|995.46|0
1655956650000|2022-06-23 03:57:30|998.14|995.34|998.39|995.59|998.39|995.59|998.14|995.34|0
1655956660000|2022-06-23 03:57:40|998.51|995.71|998.39|995.59|998.51|995.71|998.39|995.59|0
1655956670000|2022-06-23 03:57:50|998.26|995.46|998.51|995.71|998.51|995.71|998.26|995.46|0
1655956680000|2022-06-23 03:58:00|998.76|995.96|999.01|996.21|999.01|996.21|998.76|995.96|0
1655956690000|2022-06-23 03:58:10|999.13|996.33|999.25|996.45|999.25|996.45|999.13|996.33|0
1655956700000|2022-06-23 03:58:20|999.63|996.83|1000|997.2|1000|997.2|999.63|996.83|0
1655956710000|2022-06-23 03:58:30|999.5|996.7|1000.5|997.7|1000.5|997.7|999.5|996.7|0
1655956720000|2022-06-23 03:58:40|1000.38|997.58|1000|997.2|1000.5|997.7|1000|997.2|0
1655956730000|2022-06-23 03:58:50|999.75|996.95|999.63|996.83|999.88|997.08|999.63|996.83|0
1655956740000|2022-06-23 03:59:00|999.75|996.95|1000|997.2|1000|997.2|999.75|996.95|0
1655956750000|2022-06-23 03:59:10|1000.25|997.45|1000.5|997.7|1000.5|997.7|1000.25|997.45|0
1655956760000|2022-06-23 03:59:20|1000.25|997.45|1000.25|997.45|1000.25|997.45|1000|997.2|0
1655956770000|2022-06-23 03:59:30|1000.5|997.7|1000.38|997.58|1000.5|997.7|1000.38|997.58|0
1655956780000|2022-06-23 03:59:40|1000.62|997.82|1000.25|997.45|1000.62|997.82|1000.25|997.45|0
1655956790000|2022-06-23 03:59:50|1000.38|997.58|1000.74|997.94|1000.74|997.94|1000.38|997.58|0
1655956800000|2022-06-23 04:00:00|1000.87|998.07|1000.87|998.07|1000.87|998.07|1000.87|998.07|0
1655956810000|2022-06-23 04:00:10|1000.99|998.19|1000.87|998.07|1000.99|998.19|1000.74|997.94|0
1655956820000|2022-06-23 04:00:20|1000.74|997.94|1000.5|997.7|1000.74|997.94|1000.5|997.7|0
1655956840000|2022-06-23 04:00:40|1000.38|997.58|1000.38|997.58|1000.5|997.7|1000.38|997.58|0
1655956850000|2022-06-23 04:00:50|1000.5|997.7|1000.25|997.45|1000.5|997.7|1000.25|997.45|0
1655956860000|2022-06-23 04:01:00|1000.13|997.33|999.63|996.83|1000.13|997.33|999.63|996.83|0
1655956870000|2022-06-23 04:01:10|999.75|996.95|999.25|996.45|999.75|996.95|999.25|996.45|0
1655956880000|2022-06-23 04:01:20|999.5|996.7|999.13|996.33|999.5|996.7|999.01|996.21|0
1655956890000|2022-06-23 04:01:30|999.01|996.21|999.38|996.58|999.38|996.58|999.01|996.21|0
1655956900000|2022-06-23 04:01:40|999.5|996.7|999.38|996.58|999.63|996.83|999.38|996.58|0
1655956910000|2022-06-23 04:01:50|999.25|996.45|999.25|996.45|999.38|996.58|999.25|996.45|0
1655956920000|2022-06-23 04:02:00|999.01|996.21|999.25|996.45|999.25|996.45|999.01|996.21|0
1655956930000|2022-06-23 04:02:10|999.5|996.7|999.75|996.95|999.88|997.08|999.5|996.7|0
1655956940000|2022-06-23 04:02:20|999.88|997.08|1000.25|997.45|1000.25|997.45|999.88|997.08|0
1655956950000|2022-06-23 04:02:30|1000.38|997.58|1000.25|997.45|1000.5|997.7|1000.25|997.45|0
1655956960000|2022-06-23 04:02:40|1000.38|997.58|1000.5|997.7|1000.5|997.7|1000.25|997.45|0
1655956970000|2022-06-23 04:02:50|1000.74|997.94|1000.87|998.07|1000.87|998.07|1000.74|997.94|0
1655956980000|2022-06-23 04:03:00|1000.99|998.19|1000.87|998.07|1000.99|998.19|1000.87|998.07|0
1655956990000|2022-06-23 04:03:10|1000.99|998.19|1000.87|998.07|1000.99|998.19|1000.87|998.07|0
1655957000000|2022-06-23 04:03:20|1000.62|997.82|1000.62|997.82|1000.74|997.94|1000.62|997.82|0
1655957020000|2022-06-23 04:03:40|1000.25|997.45|999.75|996.95|1000.25|997.45|999.75|996.95|0
1655957030000|2022-06-23 04:03:50|999.88|997.08|999.63|996.83|999.88|997.08|999.63|996.83|0
1655957040000|2022-06-23 04:04:00|999.75|996.95|1000|997.2|1000|997.2|999.75|996.95|0
1655957050000|2022-06-23 04:04:10|1000.13|997.33|1000.25|997.45|1000.25|997.45|1000.13|997.33|0
1655957060000|2022-06-23 04:04:20|1000|997.2|1000.62|997.82|1000.62|997.82|1000|997.2|0
1655957070000|2022-06-23 04:04:30|1000.38|997.58|1000.5|997.7|1000.74|997.94|1000.38|997.58|0
1655957080000|2022-06-23 04:04:40|1000.38|997.58|1000.38|997.58|1000.38|997.58|1000.38|997.58|0
1655957090000|2022-06-23 04:04:50|1000.5|997.7|1000.62|997.82|1000.62|997.82|1000.5|997.7|0
1655957100000|2022-06-23 04:05:00|1000.74|997.94|1000.74|997.94|1000.74|997.94|1000.74|997.94|0
1655957110000|2022-06-23 04:05:10|1000.99|998.19|1001.49|998.69|1001.49|998.69|1000.99|998.19|0
1655957120000|2022-06-23 04:05:20|1001.37|998.57|1001.24|998.44|1001.37|998.57|1000.99|998.19|0
1655957140000|2022-06-23 04:05:40|1000.99|998.19|1001.49|998.69|1001.49|998.69|1000.99|998.19|0
1655957150000|2022-06-23 04:05:50|1001.24|998.44|1001.37|998.57|1001.37|998.57|1001.24|998.44|0
1655957160000|2022-06-23 04:06:00|1001.24|998.44|1001.12|998.32|1001.24|998.44|1001.12|998.32|0
1655957170000|2022-06-23 04:06:10|1001.24|998.44|1001.24|998.44|1001.24|998.44|1001.12|998.32|0
1655957180000|2022-06-23 04:06:20|1001.62|998.82|1001.49|998.69|1001.74|998.94|1001.49|998.69|0
1655957190000|2022-06-23 04:06:30|1001.74|998.94|1001.74|998.94|1001.74|998.94|1001.74|998.94|0
1655957200000|2022-06-23 04:06:40|1001.49|998.69|1001.24|998.44|1001.49|998.69|1001.24|998.44|0
1655957210000|2022-06-23 04:06:50|1000.99|998.19|1001.12|998.32|1001.24|998.44|1000.99|998.19|0
1655957220000|2022-06-23 04:07:00|1001.37|998.57|1001.49|998.69|1001.49|998.69|1001.37|998.57|0
1655957230000|2022-06-23 04:07:10|1001.62|998.82|1001.74|998.94|1001.74|998.94|1001.62|998.82|0
1655957240000|2022-06-23 04:07:20|1001.62|998.82|1001.74|998.94|1001.74|998.94|1001.62|998.82|0
1655957250000|2022-06-23 04:07:30|1001.87|999.07|1002.48|999.68|1002.48|999.68|1001.87|999.07|0
1655957260000|2022-06-23 04:07:40|1001.87|999.07|1002.11|999.31|1002.23|999.43|1001.87|999.07|0
1655957270000|2022-06-23 04:07:50|1002.23|999.43|1002.11|999.31|1002.23|999.43|1001.99|999.19|0
1655957280000|2022-06-23 04:08:00|1002.23|999.43|1001.99|999.19|1002.23|999.43|1001.99|999.19|0
1655957290000|2022-06-23 04:08:10|1001.74|998.94|1001.62|998.82|1001.74|998.94|1001.49|998.69|0
1655957300000|2022-06-23 04:08:20|1001.87|999.07|1001.87|999.07|1001.87|999.07|1001.87|999.07|0
1655957310000|2022-06-23 04:08:30|1001.99|999.19|1001.99|999.19|1002.11|999.31|1001.99|999.19|0
1655957320000|2022-06-23 04:08:40|1002.11|999.31|1001.74|998.94|1002.11|999.31|1001.74|998.94|0
1655957330000|2022-06-23 04:08:50|1001.87|999.07|1001.87|999.07|1001.87|999.07|1001.87|999.07|0
1655957340000|2022-06-23 04:09:00|1001.99|999.19|1002.48|999.68|1002.48|999.68|1001.99|999.19|0
1655957350000|2022-06-23 04:09:10|1002.73|999.93|1002.98|1000.18|1002.98|1000.18|1002.73|999.93|0
1655957360000|2022-06-23 04:09:20|1003.48|1000.68|1003.72|1000.92|1004.1|1001.3|1003.48|1000.68|0
1655957370000|2022-06-23 04:09:30|1003.97|1001.17|1004.22|1001.42|1004.35|1001.55|1003.97|1001.17|0
1655957380000|2022-06-23 04:09:40|1004.35|1001.55|1004.6|1001.8|1004.6|1001.8|1004.35|1001.55|0
1655957390000|2022-06-23 04:09:50|1004.47|1001.67|1004.22|1001.42|1004.47|1001.67|1003.97|1001.17|0
1655957400000|2022-06-23 04:10:00|1003.97|1001.17|1003.48|1000.68|1004.1|1001.3|1003.48|1000.68|0
1655957410000|2022-06-23 04:10:10|1003.36|1000.56|1003.61|1000.81|1003.61|1000.81|1003.36|1000.56|0
1655957420000|2022-06-23 04:10:20|1003.72|1000.92|1003.72|1000.92|1003.85|1001.05|1003.72|1000.92|0
1655957430000|2022-06-23 04:10:30|1003.97|1001.17|1003.61|1000.81|1003.97|1001.17|1003.61|1000.81|0
1655957440000|2022-06-23 04:10:40|1003.36|1000.56|1003.23|1000.43|1003.48|1000.68|1003.23|1000.43|0
1655957450000|2022-06-23 04:10:50|1003.36|1000.56|1003.72|1000.92|1003.72|1000.92|1003.36|1000.56|0
1655957460000|2022-06-23 04:11:00|1003.48|1000.68|1003.36|1000.56|1003.48|1000.68|1003.36|1000.56|0
1655957470000|2022-06-23 04:11:10|1003.48|1000.68|1003.48|1000.68|1003.48|1000.68|1003.23|1000.43|0
1655957480000|2022-06-23 04:11:20|1003.23|1000.43|1002.98|1000.18|1003.23|1000.43|1002.98|1000.18|0
1655957490000|2022-06-23 04:11:30|1002.73|999.93|1002.61|999.81|1002.86|1000.06|1002.61|999.81|0
1655957500000|2022-06-23 04:11:40|1002.73|999.93|1002.48|999.68|1002.73|999.93|1002.48|999.68|0
1655957510000|2022-06-23 04:11:50|1002.61|999.81|1002.86|1000.06|1002.86|1000.06|1002.61|999.81|0
1655957520000|2022-06-23 04:12:00|1002.48|999.68|1002.23|999.43|1002.48|999.68|1002.23|999.43|0
1655957530000|2022-06-23 04:12:10|1002.36|999.56|1002.61|999.81|1002.61|999.81|1002.23|999.43|0
1655957540000|2022-06-23 04:12:20|1002.36|999.56|1002.48|999.68|1002.48|999.68|1002.36|999.56|0
1655957550000|2022-06-23 04:12:30|1002.61|999.81|1002.61|999.81|1002.61|999.81|1002.61|999.81|0
1655957560000|2022-06-23 04:12:40|1002.48|999.68|1002.98|1000.18|1002.98|1000.18|1002.48|999.68|0
1655957570000|2022-06-23 04:12:50|1002.48|999.68|1002.48|999.68|1002.61|999.81|1002.48|999.68|0
1655957580000|2022-06-23 04:13:00|1002.36|999.56|1002.36|999.56|1002.36|999.56|1002.36|999.56|0
1655957590000|2022-06-23 04:13:10|1002.23|999.43|1001.99|999.19|1002.23|999.43|1001.99|999.19|0
1655957600000|2022-06-23 04:13:20|1001.87|999.07|1000.99|998.19|1001.87|999.07|1000.87|998.07|0
1655957610000|2022-06-23 04:13:30|1000.74|997.94|1000.74|997.94|1000.74|997.94|1000.62|997.82|0
1655957620000|2022-06-23 04:13:40|1000.5|997.7|1000.38|997.58|1000.5|997.7|1000.25|997.45|0
1655957630000|2022-06-23 04:13:50|1000.25|997.45|1000.74|997.94|1000.74|997.94|1000.25|997.45|0
1655957640000|2022-06-23 04:14:00|1000.38|997.58|1000|997.2|1000.38|997.58|1000|997.2|0
1655957650000|2022-06-23 04:14:10|1000.13|997.33|1000|997.2|1000.13|997.33|1000|997.2|0
1655957660000|2022-06-23 04:14:20|1000.25|997.45|1000.38|997.58|1000.38|997.58|1000.25|997.45|0
1655957670000|2022-06-23 04:14:30|1000.62|997.82|1000.87|998.07|1000.87|998.07|1000.62|997.82|0
1655957680000|2022-06-23 04:14:40|1000.74|997.94|1000.74|997.94|1000.87|998.07|1000.74|997.94|0
1655957690000|2022-06-23 04:14:50|1000.87|998.07|1000.62|997.82|1000.87|998.07|1000.5|997.7|0
1655957700000|2022-06-23 04:15:00|1000.5|997.7|1000.38|997.58|1000.5|997.7|1000.25|997.45|0
1655957710000|2022-06-23 04:15:10|1000.25|997.45|1000.38|997.58|1000.38|997.58|1000.25|997.45|0
1655957720000|2022-06-23 04:15:20|1000|997.2|999.5|996.7|1000|997.2|999.5|996.7|0
1655957730000|2022-06-23 04:15:30|998.76|995.96|998.39|995.59|998.76|995.96|998.26|995.46|0
1655957740000|2022-06-23 04:15:40|998.51|995.71|998.76|995.96|998.89|996.09|998.51|995.71|0
1655957750000|2022-06-23 04:15:50|998.64|995.84|998.76|995.96|998.89|996.09|998.64|995.84|0
1655957760000|2022-06-23 04:16:00|999.01|996.21|999.13|996.33|999.13|996.33|999.01|996.21|0
1655957770000|2022-06-23 04:16:10|999.63|996.83|1000.13|997.33|1000.25|997.45|999.63|996.83|0
1655957780000|2022-06-23 04:16:20|1000.25|997.45|999.75|996.95|1000.25|997.45|999.75|996.95|0
1655957790000|2022-06-23 04:16:30|1000|997.2|999.75|996.95|1000|997.2|999.75|996.95|0
1655957800000|2022-06-23 04:16:40|999.88|997.08|999.88|997.08|999.88|997.08|999.88|997.08|0
1655957810000|2022-06-23 04:16:50|999.75|996.95|999.75|996.95|999.75|996.95|999.75|996.95|0
1655957820000|2022-06-23 04:17:00|1000|997.2|1000.25|997.45|1000.25|997.45|1000|997.2|0
1655957830000|2022-06-23 04:17:10|1000|997.2|1000.13|997.33|1000.13|997.33|1000|997.2|0
1655957840000|2022-06-23 04:17:20|1000.25|997.45|1000.13|997.33|1000.25|997.45|1000.13|997.33|0
1655957850000|2022-06-23 04:17:30|1000|997.2|1000.25|997.45|1000.25|997.45|1000|997.2|0
1655957860000|2022-06-23 04:17:40|1000.13|997.33|1000.25|997.45|1000.25|997.45|1000.13|997.33|0
1655957890000|2022-06-23 04:18:10|1000.5|997.7|1000.38|997.58|1000.5|997.7|1000.25|997.45|0
1655957900000|2022-06-23 04:18:20|1000.5|997.7|1000.5|997.7|1000.87|998.07|1000.5|997.7|0
1655957910000|2022-06-23 04:18:30|1000.38|997.58|1000.62|997.82|1000.62|997.82|1000.38|997.58|0
1655957920000|2022-06-23 04:18:40|1000.5|997.7|1000.38|997.58|1000.62|997.82|1000.38|997.58|0
1655957940000|2022-06-23 04:19:00|1000|997.2|1000|997.2|1000.13|997.33|1000|997.2|0
1655957950000|2022-06-23 04:19:10|1000.13|997.33|1000.25|997.45|1000.25|997.45|1000.13|997.33|0
1655957960000|2022-06-23 04:19:20|1000.13|997.33|999.88|997.08|1000.13|997.33|999.88|997.08|0
1655957970000|2022-06-23 04:19:30|999.75|996.95|999.88|997.08|999.88|997.08|999.75|996.95|0
1655957990000|2022-06-23 04:19:50|1000|997.2|1000.25|997.45|1000.25|997.45|1000|997.2|0
1655958000000|2022-06-23 04:20:00|1000|997.2|999.88|997.08|1000.13|997.33|999.88|997.08|0
1655958010000|2022-06-23 04:20:10|999.63|996.83|999.63|996.83|999.75|996.95|999.63|996.83|0
1655958020000|2022-06-23 04:20:20|999.88|997.08|1000.13|997.33|1000.13|997.33|999.88|997.08|0
1655958030000|2022-06-23 04:20:30|1000.38|997.58|1000.38|997.58|1000.38|997.58|1000.38|997.58|0
1655958050000|2022-06-23 04:20:50|1000.25|997.45|1000.25|997.45|1000.25|997.45|1000.25|997.45|0
1655958060000|2022-06-23 04:21:00|1000.38|997.58|999.75|996.95|1000.38|997.58|999.75|996.95|0
1655958070000|2022-06-23 04:21:10|999.88|997.08|1000|997.2|1000|997.2|999.88|997.08|0
1655958080000|2022-06-23 04:21:20|999.63|996.83|999.63|996.83|999.63|996.83|999.38|996.58|0
1655958090000|2022-06-23 04:21:30|999.5|996.7|999.13|996.33|999.5|996.7|999.13|996.33|0
1655958100000|2022-06-23 04:21:40|999|996.2|999|996.2|999|996.2|999|996.2|0
1655958110000|2022-06-23 04:21:50|999.5|996.7|999.5|996.7|999.5|996.7|999.25|996.45|0
1655958120000|2022-06-23 04:22:00|999|996.2|999.38|996.58|999.38|996.58|999|996.2|0
1655958130000|2022-06-23 04:22:10|999.25|996.45|999.38|996.58|999.38|996.58|999.25|996.45|0
1655958140000|2022-06-23 04:22:20|999.5|996.7|999.38|996.58|999.5|996.7|999.38|996.58|0
1655958150000|2022-06-23 04:22:30|999.5|996.7|999.75|996.95|999.75|996.95|999.5|996.7|0
1655958160000|2022-06-23 04:22:40|999.38|996.58|999.25|996.45|999.38|996.58|999.13|996.33|0
1655958170000|2022-06-23 04:22:50|999|996.2|999|996.2|999|996.2|999|996.2|0
1655958180000|2022-06-23 04:23:00|998.51|995.71|998.89|996.09|998.89|996.09|998.51|995.71|0
1655958190000|2022-06-23 04:23:10|998.76|995.96|998.76|995.96|998.76|995.96|998.51|995.71|0
1655958200000|2022-06-23 04:23:20|998.51|995.71|998.51|995.71|998.64|995.84|998.51|995.71|0
1655958210000|2022-06-23 04:23:30|998.26|995.46|997.76|994.96|998.26|995.46|997.76|994.96|0
1655958220000|2022-06-23 04:23:40|997.51|994.71|998.01|995.21|998.01|995.21|997.51|994.71|0
1655958230000|2022-06-23 04:23:50|998.51|995.71|998.26|995.46|998.51|995.71|998.26|995.46|0
1655958240000|2022-06-23 04:24:00|997.89|995.09|997.76|994.96|997.89|995.09|997.64|994.84|0
1655958250000|2022-06-23 04:24:10|997.64|994.84|997.76|994.96|997.89|995.09|997.64|994.84|0
1655958260000|2022-06-23 04:24:20|997.64|994.84|997.64|994.84|997.64|994.84|997.51|994.71|0
1655958270000|2022-06-23 04:24:30|997.51|994.71|997.4|994.6|997.51|994.71|997.27|994.47|0
1655958280000|2022-06-23 04:24:40|997.27|994.47|997.4|994.6|997.4|994.6|997.27|994.47|0
1655958290000|2022-06-23 04:24:50|997.51|994.71|997.51|994.71|997.51|994.71|997.51|994.71|0
1655958300000|2022-06-23 04:25:00|997.27|994.47|996.52|993.72|997.27|994.47|996.52|993.72|0
1655958310000|2022-06-23 04:25:10|996.4|993.6|996.03|993.23|996.4|993.6|996.03|993.23|0
1655958320000|2022-06-23 04:25:20|995.78|992.98|995.78|992.98|996.03|993.23|995.78|992.98|0
1655958330000|2022-06-23 04:25:30|996.03|993.23|996.03|993.23|996.03|993.23|996.03|993.23|0
1655958340000|2022-06-23 04:25:40|995.78|992.98|995.91|993.11|995.91|993.11|995.78|992.98|0
1655958350000|2022-06-23 04:25:50|995.78|992.98|995.78|992.98|995.91|993.11|995.78|992.98|0
1655958360000|2022-06-23 04:26:00|996.02|993.22|996.02|993.22|996.02|993.22|995.91|993.11|0
1655958370000|2022-06-23 04:26:10|996.27|993.47|996.52|993.72|996.52|993.72|996.27|993.47|0
1655958380000|2022-06-23 04:26:20|996.4|993.6|996.02|993.22|996.52|993.72|996.02|993.22|0
1655958390000|2022-06-23 04:26:30|996.15|993.35|996.02|993.22|996.15|993.35|996.02|993.22|0
1655958400000|2022-06-23 04:26:40|995.91|993.11|995.91|993.11|995.91|993.11|995.91|993.11|0
1655958410000|2022-06-23 04:26:50|995.66|992.86|995.66|992.86|995.66|992.86|995.53|992.73|0
1655958420000|2022-06-23 04:27:00|995.53|992.73|995.41|992.61|995.78|992.98|995.41|992.61|0
1655958430000|2022-06-23 04:27:10|995.03|992.23|995.16|992.36|995.28|992.48|995.03|992.23|0
1655958440000|2022-06-23 04:27:20|995.03|992.23|994.78|991.98|995.03|992.23|994.78|991.98|0
1655958450000|2022-06-23 04:27:30|994.66|991.86|994.54|991.74|994.66|991.86|994.54|991.74|0
1655958460000|2022-06-23 04:27:40|994.66|991.86|994.66|991.86|994.78|991.98|994.66|991.86|0
1655958470000|2022-06-23 04:27:50|994.78|991.98|994.91|992.11|994.91|992.11|994.78|991.98|0
1655958480000|2022-06-23 04:28:00|995.03|992.23|994.78|991.98|995.03|992.23|994.78|991.98|0
1655958500000|2022-06-23 04:28:20|994.66|991.86|993.54|990.74|994.66|991.86|993.54|990.74|0
1655958510000|2022-06-23 04:28:30|994.29|991.49|993.67|990.87|994.29|991.49|993.67|990.87|0
1655958520000|2022-06-23 04:28:40|994.04|991.24|993.54|990.74|994.04|991.24|993.54|990.74|0
1655958530000|2022-06-23 04:28:50|993.67|990.87|993.05|990.25|993.67|990.87|993.05|990.25|0
1655958540000|2022-06-23 04:29:00|993.54|990.74|993.54|990.74|993.54|990.74|993.42|990.62|0
1655958550000|2022-06-23 04:29:10|993.79|990.99|993.67|990.87|993.92|991.12|993.67|990.87|0
1655958560000|2022-06-23 04:29:20|993.54|990.74|993.29|990.49|993.67|990.87|993.29|990.49|0
1655958570000|2022-06-23 04:29:30|993.05|990.25|993.54|990.74|993.54|990.74|993.05|990.25|0
1655958580000|2022-06-23 04:29:40|993.42|990.62|993.29|990.49|993.42|990.62|993.29|990.49|0
1655958590000|2022-06-23 04:29:50|993.17|990.37|993.05|990.25|993.17|990.37|993.05|990.25|0
1655958600000|2022-06-23 04:30:00|992.93|990.13|993.05|990.25|993.05|990.25|992.8|990|0
1655958610000|2022-06-23 04:30:10|992.93|990.13|993.29|990.49|993.29|990.49|992.93|990.13|0
1655958620000|2022-06-23 04:30:20|993.42|990.62|993.54|990.74|993.54|990.74|993.42|990.62|0
1655958630000|2022-06-23 04:30:30|993.67|990.87|993.79|990.99|993.79|990.99|993.67|990.87|0
1655958640000|2022-06-23 04:30:40|993.92|991.12|993.79|990.99|994.04|991.24|993.79|990.99|0
1655958650000|2022-06-23 04:30:50|993.54|990.74|993.05|990.25|993.54|990.74|993.05|990.25|0
1655958660000|2022-06-23 04:31:00|992.93|990.13|992.93|990.13|992.93|990.13|992.8|990|0
1655958670000|2022-06-23 04:31:10|993.05|990.25|992.8|990|993.05|990.25|992.8|990|0
1655958680000|2022-06-23 04:31:20|992.55|989.75|992.55|989.75|992.55|989.75|992.55|989.75|0
1655958690000|2022-06-23 04:31:30|992.3|989.5|992.3|989.5|992.3|989.5|992.3|989.5|0
1655958710000|2022-06-23 04:31:50|992.05|989.25|992.3|989.5|992.3|989.5|992.05|989.25|0
1655958720000|2022-06-23 04:32:00|992.05|989.25|990.56|987.76|992.05|989.25|990.56|987.76|0
1655958730000|2022-06-23 04:32:10|990.81|988.01|991.06|988.26|991.06|988.26|990.81|988.01|0
1655958740000|2022-06-23 04:32:20|991.31|988.51|991.31|988.51|991.31|988.51|991.31|988.51|0
1655958750000|2022-06-23 04:32:30|991.44|988.64|991.56|988.76|991.56|988.76|991.44|988.64|0
1655958760000|2022-06-23 04:32:40|992.05|989.25|992.05|989.25|992.05|989.25|991.93|989.13|0
1655958770000|2022-06-23 04:32:50|991.93|989.13|991.69|988.89|992.05|989.25|991.69|988.89|0
1655958780000|2022-06-23 04:33:00|991.56|988.76|990.94|988.14|991.56|988.76|990.94|988.14|0
1655958790000|2022-06-23 04:33:10|991.19|988.39|991.06|988.26|991.31|988.51|991.06|988.26|0
1655958800000|2022-06-23 04:33:20|990.94|988.14|991.56|988.76|991.56|988.76|990.94|988.14|0
1655958820000|2022-06-23 04:33:40|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655958830000|2022-06-23 04:33:50|991.56|988.76|992.05|989.25|992.18|989.38|991.56|988.76|0
1655958840000|2022-06-23 04:34:00|992.18|989.38|991.06|988.26|992.18|989.38|991.06|988.26|0
1655958850000|2022-06-23 04:34:10|991.31|988.51|991.68|988.88|991.68|988.88|991.31|988.51|0
1655958860000|2022-06-23 04:34:20|991.8|989|991.8|989|991.8|989|991.8|989|0
1655958870000|2022-06-23 04:34:30|992.05|989.25|991.93|989.13|992.3|989.5|991.93|989.13|0
1655958880000|2022-06-23 04:34:40|991.8|989|991.56|988.76|991.8|989|991.56|988.76|0
1655958890000|2022-06-23 04:34:50|991.44|988.64|991.8|989|991.8|989|991.44|988.64|0
1655958900000|2022-06-23 04:35:00|991.56|988.76|991.56|988.76|991.56|988.76|991.56|988.76|0
1655958910000|2022-06-23 04:35:10|991.93|989.13|991.93|989.13|991.93|989.13|991.93|989.13|0
1655958920000|2022-06-23 04:35:20|992.05|989.25|991.8|989|992.05|989.25|991.8|989|0
1655958930000|2022-06-23 04:35:30|991.93|989.13|991.93|989.13|992.05|989.25|991.93|989.13|0
1655958940000|2022-06-23 04:35:40|992.05|989.25|992.05|989.25|992.05|989.25|992.05|989.25|0
1655958950000|2022-06-23 04:35:50|991.68|988.88|991.68|988.88|991.68|988.88|991.68|988.88|0
1655958960000|2022-06-23 04:36:00|991.8|989|991.56|988.76|991.8|989|991.56|988.76|0
1655958970000|2022-06-23 04:36:10|991.68|988.88|991.56|988.76|991.8|989|991.56|988.76|0
1655958980000|2022-06-23 04:36:20|991.93|989.13|992.3|989.5|992.3|989.5|991.93|989.13|0
1655958990000|2022-06-23 04:36:30|992.05|989.25|992.3|989.5|992.3|989.5|991.8|989|0
1655959000000|2022-06-23 04:36:40|991.93|989.13|991.93|989.13|991.93|989.13|991.93|989.13|0
1655959010000|2022-06-23 04:36:50|992.3|989.5|992.3|989.5|992.3|989.5|992.3|989.5|0
1655959020000|2022-06-23 04:37:00|992.18|989.38|992.18|989.38|992.18|989.38|992.05|989.25|0
1655959030000|2022-06-23 04:37:10|992.3|989.5|992.55|989.75|992.55|989.75|992.3|989.5|0
1655959040000|2022-06-23 04:37:20|992.8|990|992.93|990.13|993.05|990.25|992.8|990|0
1655959050000|2022-06-23 04:37:30|992.8|990|992.8|990|992.93|990.13|992.8|990|0
1655959060000|2022-06-23 04:37:40|993.17|990.37|993.05|990.25|993.29|990.49|993.05|990.25|0
1655959070000|2022-06-23 04:37:50|992.8|990|992.8|990|992.8|990|992.8|990|0
1655959080000|2022-06-23 04:38:00|992.55|989.75|992.55|989.75|992.55|989.75|992.55|989.75|0
1655959100000|2022-06-23 04:38:20|992.18|989.38|992.43|989.63|992.43|989.63|992.18|989.38|0
1655959110000|2022-06-23 04:38:30|992.3|989.5|992.43|989.63|992.43|989.63|992.3|989.5|0
1655959120000|2022-06-23 04:38:40|992.3|989.5|992.18|989.38|992.3|989.5|992.18|989.38|0
1655959130000|2022-06-23 04:38:50|992.3|989.5|992.05|989.25|992.3|989.5|992.05|989.25|0
1655959140000|2022-06-23 04:39:00|991.93|989.13|991.56|988.76|991.93|989.13|991.56|988.76|0
1655959150000|2022-06-23 04:39:10|991.8|989|991.93|989.13|991.93|989.13|991.8|989|0
1655959160000|2022-06-23 04:39:20|991.8|989|991.8|989|992.05|989.25|991.8|989|0
1655959170000|2022-06-23 04:39:30|992.05|989.25|992.05|989.25|992.05|989.25|992.05|989.25|0
1655959190000|2022-06-23 04:39:50|991.8|989|991.8|989|991.8|989|991.8|989|0
1655959200000|2022-06-23 04:40:00|991.31|988.51|991.31|988.51|991.31|988.51|991.31|988.51|0
1655959210000|2022-06-23 04:40:10|990.81|988.01|990.69|987.89|990.81|988.01|990.69|987.89|0
1655959220000|2022-06-23 04:40:20|990.56|987.76|990.56|987.76|990.56|987.76|990.56|987.76|0
1655959230000|2022-06-23 04:40:30|990.69|987.89|990.56|987.76|990.69|987.89|990.56|987.76|0
1655959240000|2022-06-23 04:40:40|990.31|987.51|990.56|987.76|990.56|987.76|990.31|987.51|0
1655959250000|2022-06-23 04:40:50|990.44|987.64|990.44|987.64|990.44|987.64|990.44|987.64|0
1655959260000|2022-06-23 04:41:00|990.31|987.51|990.07|987.27|990.31|987.51|990.07|987.27|0
1655959270000|2022-06-23 04:41:10|990.31|987.51|990.56|987.76|990.56|987.76|990.07|987.27|0
1655959280000|2022-06-23 04:41:20|990.31|987.51|990.31|987.51|990.31|987.51|990.31|987.51|0
1655959290000|2022-06-23 04:41:30|990.2|987.4|990.07|987.27|990.31|987.51|990.07|987.27|0
1655959300000|2022-06-23 04:41:40|990.2|987.4|990.31|987.51|990.31|987.51|990.2|987.4|0
1655959310000|2022-06-23 04:41:50|990.44|987.64|990.31|987.51|990.44|987.64|990.31|987.51|0
1655959320000|2022-06-23 04:42:00|990.56|987.76|990.31|987.51|990.56|987.76|990.31|987.51|0
1655959330000|2022-06-23 04:42:10|990.07|987.27|990.69|987.89|990.69|987.89|990.07|987.27|0
1655959340000|2022-06-23 04:42:20|990.56|987.76|990.56|987.76|990.56|987.76|990.56|987.76|0
1655959350000|2022-06-23 04:42:30|990.69|987.89|990.69|987.89|990.69|987.89|990.69|987.89|0
1655959360000|2022-06-23 04:42:40|990.81|988.01|990.81|988.01|990.81|988.01|990.69|987.89|0
1655959380000|2022-06-23 04:43:00|990.56|987.76|990.81|988.01|990.81|988.01|990.56|987.76|0
1655959390000|2022-06-23 04:43:10|990.69|987.89|990.56|987.76|990.69|987.89|990.56|987.76|0
1655959440000|2022-06-23 04:44:00|990.31|987.51|990.31|987.51|990.31|987.51|990.31|987.51|0
1655959450000|2022-06-23 04:44:10|989.82|987.02|989.82|987.02|989.82|987.02|989.82|987.02|0
1655959460000|2022-06-23 04:44:20|989.7|986.9|989.7|986.9|989.7|986.9|989.7|986.9|0
1655959470000|2022-06-23 04:44:30|989.57|986.77|989.82|987.02|989.82|987.02|989.57|986.77|0
1655959480000|2022-06-23 04:44:40|990.07|987.27|989.82|987.02|990.07|987.27|989.82|987.02|0
1655959500000|2022-06-23 04:45:00|989.95|987.15|989.82|987.02|989.95|987.15|989.82|987.02|0
1655959510000|2022-06-23 04:45:10|989.95|987.15|990.56|987.76|990.56|987.76|989.95|987.15|0
1655959520000|2022-06-23 04:45:20|990.69|987.89|990.56|987.76|990.81|988.01|990.56|987.76|0
1655959530000|2022-06-23 04:45:30|990.69|987.89|990.81|988.01|990.81|988.01|990.69|987.89|0
1655959540000|2022-06-23 04:45:40|991.06|988.26|991.19|988.39|991.19|988.39|991.06|988.26|0
1655959550000|2022-06-23 04:45:50|991.31|988.51|990.81|988.01|991.31|988.51|990.81|988.01|0
1655959560000|2022-06-23 04:46:00|990.69|987.89|990.56|987.76|990.69|987.89|990.56|987.76|0
1655959570000|2022-06-23 04:46:10|990.94|988.14|991.06|988.26|991.06|988.26|990.81|988.01|0
1655959580000|2022-06-23 04:46:20|990.94|988.14|991.06|988.26|991.06|988.26|990.94|988.14|0
1655959590000|2022-06-23 04:46:30|990.94|988.14|991.31|988.51|991.56|988.76|990.94|988.14|0
1655959600000|2022-06-23 04:46:40|991.44|988.64|990.94|988.14|991.44|988.64|990.94|988.14|0
1655959610000|2022-06-23 04:46:50|990.81|988.01|990.81|988.01|990.94|988.14|990.81|988.01|0
1655959620000|2022-06-23 04:47:00|990.69|987.89|990.56|987.76|990.69|987.89|990.56|987.76|0
1655959640000|2022-06-23 04:47:20|990.69|987.89|990.69|987.89|990.81|988.01|990.69|987.89|0
1655959650000|2022-06-23 04:47:30|990.81|988.01|991.44|988.64|991.44|988.64|990.69|987.89|0
1655959660000|2022-06-23 04:47:40|991.31|988.51|991.56|988.76|991.56|988.76|991.31|988.51|0
1655959670000|2022-06-23 04:47:50|991.31|988.51|991.56|988.76|991.56|988.76|991.31|988.51|0
1655959680000|2022-06-23 04:48:00|991.8|989|991.93|989.13|991.93|989.13|991.8|989|0
1655959690000|2022-06-23 04:48:10|992.05|989.25|992.05|989.25|992.05|989.25|991.8|989|0
1655959700000|2022-06-23 04:48:20|991.93|989.13|992.43|989.63|992.43|989.63|991.93|989.13|0
1655959710000|2022-06-23 04:48:30|992.55|989.75|992.55|989.75|992.55|989.75|992.55|989.75|0
1655959720000|2022-06-23 04:48:40|992.68|989.88|992.43|989.63|992.8|990|992.43|989.63|0
1655959730000|2022-06-23 04:48:50|992.55|989.75|992.68|989.88|992.68|989.88|992.55|989.75|0
1655959740000|2022-06-23 04:49:00|992.8|990|992.8|990|992.8|990|992.8|990|0
1655959750000|2022-06-23 04:49:10|992.68|989.88|992.43|989.63|992.68|989.88|992.43|989.63|0
1655959760000|2022-06-23 04:49:20|992.3|989.5|992.3|989.5|992.3|989.5|992.3|989.5|0
1655959780000|2022-06-23 04:49:40|991.8|989|991.68|988.88|991.8|989|991.68|988.88|0
1655959790000|2022-06-23 04:49:50|991.44|988.64|992.3|989.5|992.3|989.5|991.31|988.51|0
1655959800000|2022-06-23 04:50:00|992.55|989.75|992.8|990|992.8|990|992.55|989.75|0
1655959810000|2022-06-23 04:50:10|993.04|990.24|993.42|990.62|993.54|990.74|993.04|990.24|0
1655959820000|2022-06-23 04:50:20|993.54|990.74|993.54|990.74|993.92|991.12|993.54|990.74|0
1655959830000|2022-06-23 04:50:30|993.42|990.62|993.54|990.74|993.54|990.74|993.42|990.62|0
1655959840000|2022-06-23 04:50:40|993.42|990.62|993.29|990.49|993.42|990.62|993.29|990.49|0
1655959850000|2022-06-23 04:50:50|993.04|990.24|993.42|990.62|993.42|990.62|993.04|990.24|0
1655959860000|2022-06-23 04:51:00|993.54|990.74|993.67|990.87|993.67|990.87|993.54|990.74|0
1655959870000|2022-06-23 04:51:10|993.54|990.74|993.29|990.49|993.54|990.74|993.29|990.49|0
1655959880000|2022-06-23 04:51:20|993.17|990.37|993.17|990.37|993.17|990.37|992.8|990|0
1655959890000|2022-06-23 04:51:30|993.29|990.49|992.8|990|993.29|990.49|992.8|990|0
1655959900000|2022-06-23 04:51:40|992.55|989.75|992.68|989.88|992.8|990|992.55|989.75|0
1655959910000|2022-06-23 04:51:50|992.8|990|992.68|989.88|992.8|990|992.68|989.88|0
1655959920000|2022-06-23 04:52:00|992.55|989.75|992.05|989.25|992.55|989.75|992.05|989.25|0
1655959930000|2022-06-23 04:52:10|992.3|989.5|992.3|989.5|992.3|989.5|992.3|989.5|0
1655959940000|2022-06-23 04:52:20|992.8|990|992.8|990|992.8|990|992.8|990|0
1655959950000|2022-06-23 04:52:30|992.55|989.75|992.93|990.13|992.93|990.13|992.55|989.75|0
1655959960000|2022-06-23 04:52:40|992.8|990|993.04|990.24|993.04|990.24|992.68|989.88|0
1655959970000|2022-06-23 04:52:50|993.29|990.49|993.04|990.24|993.29|990.49|993.04|990.24|0
1655959980000|2022-06-23 04:53:00|993.29|990.49|993.79|990.99|993.79|990.99|993.29|990.49|0
1655959990000|2022-06-23 04:53:10|993.67|990.87|994.04|991.24|994.04|991.24|993.67|990.87|0
1655960000000|2022-06-23 04:53:20|993.92|991.12|994.04|991.24|994.04|991.24|993.92|991.12|0
1655960010000|2022-06-23 04:53:30|994.17|991.37|994.04|991.24|994.17|991.37|994.04|991.24|0
1655960020000|2022-06-23 04:53:40|994.29|991.49|994.29|991.49|994.42|991.62|994.17|991.37|0
1655960030000|2022-06-23 04:53:50|994.53|991.73|994.42|991.62|994.53|991.73|994.42|991.62|0
1655960040000|2022-06-23 04:54:00|994.53|991.73|994.53|991.73|994.53|991.73|994.53|991.73|0
1655960050000|2022-06-23 04:54:10|994.78|991.98|995.53|992.73|995.66|992.86|994.78|991.98|0
1655960060000|2022-06-23 04:54:20|995.28|992.48|994.91|992.11|995.28|992.48|994.91|992.11|0
1655960070000|2022-06-23 04:54:30|995.16|992.36|995.78|992.98|995.78|992.98|995.16|992.36|0
1655960080000|2022-06-23 04:54:40|995.53|992.73|995.28|992.48|995.53|992.73|995.28|992.48|0
1655960090000|2022-06-23 04:54:50|995.03|992.23|994.91|992.11|995.03|992.23|994.78|991.98|0
1655960100000|2022-06-23 04:55:00|995.78|992.98|995.28|992.48|995.78|992.98|995.16|992.36|0
1655960110000|2022-06-23 04:55:10|995.16|992.36|994.91|992.11|995.16|992.36|994.78|991.98|0
1655960120000|2022-06-23 04:55:20|994.78|991.98|994.29|991.49|994.91|992.11|994.29|991.49|0
1655960130000|2022-06-23 04:55:30|994.04|991.24|994.29|991.49|994.29|991.49|994.04|991.24|0
1655960140000|2022-06-23 04:55:40|994.42|991.62|994.53|991.73|994.53|991.73|994.42|991.62|0
1655960150000|2022-06-23 04:55:50|994.66|991.86|994.66|991.86|994.66|991.86|994.66|991.86|0
1655960160000|2022-06-23 04:56:00|994.53|991.73|994.53|991.73|994.53|991.73|994.53|991.73|0
1655960170000|2022-06-23 04:56:10|994.42|991.62|994.53|991.73|994.53|991.73|994.42|991.62|0
1655960180000|2022-06-23 04:56:20|994.66|991.86|994.04|991.24|994.66|991.86|994.04|991.24|0
1655960190000|2022-06-23 04:56:30|993.92|991.12|993.67|990.87|993.92|991.12|993.67|990.87|0
1655960200000|2022-06-23 04:56:40|993.54|990.74|993.54|990.74|993.79|990.99|993.54|990.74|0
1655960210000|2022-06-23 04:56:50|993.67|990.87|993.29|990.49|993.79|990.99|993.29|990.49|0
1655960220000|2022-06-23 04:57:00|993.17|990.37|993.04|990.24|993.29|990.49|993.04|990.24|0
1655960230000|2022-06-23 04:57:10|993.29|990.49|993.17|990.37|993.29|990.49|993.04|990.24|0
1655960240000|2022-06-23 04:57:20|993.54|990.74|993.79|990.99|993.79|990.99|993.54|990.74|0
1655960250000|2022-06-23 04:57:30|993.92|991.12|993.67|990.87|993.92|991.12|993.54|990.74|0
1655960260000|2022-06-23 04:57:40|993.54|990.74|993.67|990.87|993.67|990.87|993.54|990.74|0
1655960270000|2022-06-23 04:57:50|993.92|991.12|993.92|991.12|993.92|991.12|993.92|991.12|0
1655960280000|2022-06-23 04:58:00|993.67|990.87|993.79|990.99|993.79|990.99|993.67|990.87|0
1655960290000|2022-06-23 04:58:10|993.67|990.87|993.42|990.62|993.67|990.87|993.29|990.49|0
1655960300000|2022-06-23 04:58:20|993.29|990.49|993.54|990.74|993.79|990.99|993.29|990.49|0
1655960310000|2022-06-23 04:58:30|993.67|990.87|993.54|990.74|993.67|990.87|993.54|990.74|0
1655960320000|2022-06-23 04:58:40|993.42|990.62|993.29|990.49|993.42|990.62|993.29|990.49|0
1655960330000|2022-06-23 04:58:50|993.67|990.87|993.67|990.87|993.67|990.87|993.67|990.87|0
1655960340000|2022-06-23 04:59:00|993.54|990.74|993.42|990.62|993.54|990.74|993.42|990.62|0
1655960350000|2022-06-23 04:59:10|993.54|990.74|993.54|990.74|993.54|990.74|993.54|990.74|0
1655960360000|2022-06-23 04:59:20|993.42|990.62|993.54|990.74|993.54|990.74|993.42|990.62|0
1655960370000|2022-06-23 04:59:30|993.67|990.87|994.17|991.37|994.17|991.37|993.67|990.87|0
1655960380000|2022-06-23 04:59:40|994.42|991.62|994.17|991.37|994.42|991.62|994.17|991.37|0
1655960390000|2022-06-23 04:59:50|994.29|991.49|994.42|991.62|994.42|991.62|994.29|991.49|0
1655960400000|2022-06-23 05:00:00|994.53|991.73|993.67|990.87|994.53|991.73|993.67|990.87|0
1655960410000|2022-06-23 05:00:10|993.79|990.99|993.79|990.99|993.92|991.12|993.79|990.99|0
1655960420000|2022-06-23 05:00:20|994.04|991.24|993.67|990.87|994.04|991.24|993.67|990.87|0
1655960430000|2022-06-23 05:00:30|994.04|991.24|993.92|991.12|994.04|991.24|993.92|991.12|0
1655960440000|2022-06-23 05:00:40|993.79|990.99|994.29|991.49|994.29|991.49|993.79|990.99|0
1655960450000|2022-06-23 05:00:50|994.53|991.73|994.29|991.49|994.53|991.73|994.17|991.37|0
1655960460000|2022-06-23 05:01:00|994.17|991.37|994.17|991.37|994.42|991.62|994.17|991.37|0
1655960470000|2022-06-23 05:01:10|994.29|991.49|993.29|990.49|994.29|991.49|993.29|990.49|0
1655960480000|2022-06-23 05:01:20|993.04|990.24|993.54|990.74|993.54|990.74|993.04|990.24|0
1655960490000|2022-06-23 05:01:30|993.29|990.49|993.04|990.24|993.29|990.49|993.04|990.24|0
1655960500000|2022-06-23 05:01:40|993.17|990.37|993.54|990.74|993.54|990.74|993.17|990.37|0
1655960510000|2022-06-23 05:01:50|993.79|990.99|993.54|990.74|993.79|990.99|993.54|990.74|0
1655960520000|2022-06-23 05:02:00|993.79|990.99|993.67|990.87|993.79|990.99|993.67|990.87|0
1655960530000|2022-06-23 05:02:10|993.79|990.99|993.54|990.74|993.79|990.99|993.29|990.49|0
1655960540000|2022-06-23 05:02:20|993.42|990.62|993.29|990.49|993.42|990.62|993.29|990.49|0
1655960550000|2022-06-23 05:02:30|993.04|990.24|993.04|990.24|993.04|990.24|993.04|990.24|0
1655960560000|2022-06-23 05:02:40|993.17|990.37|993.42|990.62|993.42|990.62|993.04|990.24|0
1655960570000|2022-06-23 05:02:50|993.79|990.99|993.54|990.74|993.79|990.99|993.54|990.74|0
1655960580000|2022-06-23 05:03:00|993.67|990.87|994.04|991.24|994.04|991.24|993.67|990.87|0
1655960590000|2022-06-23 05:03:10|993.92|991.12|993.92|991.12|993.92|991.12|993.79|990.99|0
1655960600000|2022-06-23 05:03:20|993.79|990.99|994.04|991.24|994.04|991.24|993.79|990.99|0
1655960610000|2022-06-23 05:03:30|994.29|991.49|994.42|991.62|994.42|991.62|994.29|991.49|0
1655960620000|2022-06-23 05:03:40|994.29|991.49|994.17|991.37|994.29|991.49|994.17|991.37|0
1655960630000|2022-06-23 05:03:50|993.54|990.74|993.79|990.99|993.79|990.99|993.54|990.74|0
1655960640000|2022-06-23 05:04:00|994.29|991.49|994.53|991.73|994.53|991.73|994.29|991.49|0
1655960650000|2022-06-23 05:04:10|994.29|991.49|994.04|991.24|994.29|991.49|994.04|991.24|0
1655960660000|2022-06-23 05:04:20|994.17|991.37|993.54|990.74|994.29|991.49|993.54|990.74|0
1655960670000|2022-06-23 05:04:30|993.42|990.62|993.04|990.24|993.42|990.62|993.04|990.24|0
1655960680000|2022-06-23 05:04:40|993.17|990.37|993.04|990.24|993.42|990.62|993.04|990.24|0
1655960690000|2022-06-23 05:04:50|993.29|990.49|993.54|990.74|993.54|990.74|993.29|990.49|0
1655960700000|2022-06-23 05:05:00|993.67|990.87|994.04|991.24|994.04|991.24|993.67|990.87|0
1655960710000|2022-06-23 05:05:10|993.79|990.99|993.79|990.99|993.92|991.12|993.79|990.99|0
1655960720000|2022-06-23 05:05:20|993.54|990.74|993.17|990.37|993.54|990.74|993.17|990.37|0
1655960730000|2022-06-23 05:05:30|993.04|990.24|993.04|990.24|993.29|990.49|993.04|990.24|0
1655960740000|2022-06-23 05:05:40|992.8|990|992.93|990.13|993.04|990.24|992.8|990|0
1655960750000|2022-06-23 05:05:50|993.29|990.49|993.04|990.24|993.29|990.49|993.04|990.24|0
1655960760000|2022-06-23 05:06:00|993.29|990.49|993.67|990.87|993.67|990.87|993.29|990.49|0
1655960770000|2022-06-23 05:06:10|993.54|990.74|993.42|990.62|993.54|990.74|993.42|990.62|0
1655960780000|2022-06-23 05:06:20|993.04|990.24|993.04|990.24|993.04|990.24|992.8|990|0
1655960790000|2022-06-23 05:06:30|992.93|990.13|993.04|990.24|993.17|990.37|992.93|990.13|0
1655960800000|2022-06-23 05:06:40|992.93|990.13|992.93|990.13|993.04|990.24|992.93|990.13|0
1655960810000|2022-06-23 05:06:50|992.8|990|992.43|989.63|992.8|990|992.43|989.63|0
1655960820000|2022-06-23 05:07:00|992.55|989.75|992.55|989.75|992.55|989.75|992.3|989.5|0
1655960830000|2022-06-23 05:07:10|992.3|989.5|992.55|989.75|992.55|989.75|992.3|989.5|0
1655960840000|2022-06-23 05:07:20|992.3|989.5|992.3|989.5|992.3|989.5|992.3|989.5|0
1655960850000|2022-06-23 05:07:30|992.68|989.88|992.3|989.5|992.68|989.88|992.3|989.5|0
1655960860000|2022-06-23 05:07:40|992.43|989.63|992.43|989.63|992.55|989.75|992.43|989.63|0
1655960870000|2022-06-23 05:07:50|992.3|989.5|992.43|989.63|992.55|989.75|992.3|989.5|0
1655960880000|2022-06-23 05:08:00|992.55|989.75|992.05|989.25|992.55|989.75|992.05|989.25|0
1655960890000|2022-06-23 05:08:10|992.43|989.63|992.3|989.5|992.43|989.63|992.3|989.5|0
1655960900000|2022-06-23 05:08:20|992.43|989.63|992.43|989.63|992.55|989.75|992.3|989.5|0
1655960910000|2022-06-23 05:08:30|992.18|989.38|992.3|989.5|992.3|989.5|992.18|989.38|0
1655960920000|2022-06-23 05:08:40|992.55|989.75|992.3|989.5|992.55|989.75|992.3|989.5|0
1655960930000|2022-06-23 05:08:50|992.43|989.63|992.3|989.5|992.43|989.63|992.3|989.5|0
1655960940000|2022-06-23 05:09:00|992.43|989.63|992.55|989.75|992.55|989.75|992.43|989.63|0
1655960950000|2022-06-23 05:09:10|992.8|990|992.55|989.75|992.8|990|992.3|989.5|0
1655960960000|2022-06-23 05:09:20|993.04|990.24|993.54|990.74|993.54|990.74|993.04|990.24|0
1655960970000|2022-06-23 05:09:30|993.67|990.87|993.67|990.87|993.79|990.99|993.67|990.87|0
1655960980000|2022-06-23 05:09:40|993.92|991.12|994.04|991.24|994.04|991.24|993.92|991.12|0
1655960990000|2022-06-23 05:09:50|994.29|991.49|994.29|991.49|994.53|991.73|994.29|991.49|0
1655961000000|2022-06-23 05:10:00|994.53|991.73|994.53|991.73|994.78|991.98|994.53|991.73|0
1655961010000|2022-06-23 05:10:10|994.41|991.61|993.29|990.49|994.41|991.61|993.29|990.49|0
1655961020000|2022-06-23 05:10:20|993.17|990.37|993.79|990.99|993.79|990.99|993.17|990.37|0
1655961030000|2022-06-23 05:10:30|993.67|990.87|993.79|990.99|993.79|990.99|993.67|990.87|0
1655961040000|2022-06-23 05:10:40|994.41|991.61|994.53|991.73|994.53|991.73|994.41|991.61|0
1655961050000|2022-06-23 05:10:50|994.29|991.49|994.53|991.73|994.53|991.73|994.29|991.49|0
1655961060000|2022-06-23 05:11:00|994.17|991.37|993.92|991.12|994.17|991.37|993.79|990.99|0
1655961070000|2022-06-23 05:11:10|994.04|991.24|994.17|991.37|994.17|991.37|994.04|991.24|0
1655961080000|2022-06-23 05:11:20|994.41|991.61|994.04|991.24|994.41|991.61|994.04|991.24|0
1655961090000|2022-06-23 05:11:30|993.79|990.99|993.92|991.12|993.92|991.12|993.79|990.99|0
1655961100000|2022-06-23 05:11:40|994.04|991.24|994.29|991.49|994.29|991.49|994.04|991.24|0
1655961110000|2022-06-23 05:11:50|993.92|991.12|993.92|991.12|993.92|991.12|993.92|991.12|0
1655961120000|2022-06-23 05:12:00|994.04|991.24|994.29|991.49|994.29|991.49|994.04|991.24|0
1655961130000|2022-06-23 05:12:10|994.41|991.61|994.17|991.37|994.41|991.61|994.17|991.37|0
1655961140000|2022-06-23 05:12:20|994.29|991.49|994.53|991.73|994.53|991.73|994.29|991.49|0
1655961150000|2022-06-23 05:12:30|994.41|991.61|994.53|991.73|994.53|991.73|994.41|991.61|0
1655961160000|2022-06-23 05:12:40|994.78|991.98|995.03|992.23|995.03|992.23|994.78|991.98|0
1655961170000|2022-06-23 05:12:50|995.16|992.36|995.16|992.36|995.16|992.36|995.16|992.36|0
1655961180000|2022-06-23 05:13:00|995.03|992.23|994.91|992.11|995.03|992.23|994.91|992.11|0
1655961190000|2022-06-23 05:13:10|994.78|991.98|994.91|992.11|994.91|992.11|994.78|991.98|0
1655961200000|2022-06-23 05:13:20|994.78|991.98|994.78|991.98|994.78|991.98|994.78|991.98|0
1655961210000|2022-06-23 05:13:30|994.91|992.11|994.29|991.49|995.16|992.36|994.29|991.49|0
1655961220000|2022-06-23 05:13:40|994.53|991.73|994.78|991.98|994.78|991.98|994.53|991.73|0
1655961230000|2022-06-23 05:13:50|994.53|991.73|994.41|991.61|994.53|991.73|994.41|991.61|0
1655961240000|2022-06-23 05:14:00|994.17|991.37|993.92|991.12|994.17|991.37|993.92|991.12|0
1655961250000|2022-06-23 05:14:10|994.17|991.37|994.29|991.49|994.29|991.49|994.17|991.37|0
1655961260000|2022-06-23 05:14:20|994.04|991.24|993.92|991.12|994.04|991.24|993.92|991.12|0
1655961270000|2022-06-23 05:14:30|994.17|991.37|994.41|991.61|994.41|991.61|994.17|991.37|0
1655961280000|2022-06-23 05:14:40|994.53|991.73|994.66|991.86|994.78|991.98|994.53|991.73|0
1655961300000|2022-06-23 05:15:00|994.53|991.73|994.29|991.49|994.53|991.73|994.29|991.49|0
1655961310000|2022-06-23 05:15:10|994.04|991.24|993.54|990.74|994.04|991.24|993.54|990.74|0
1655961320000|2022-06-23 05:15:20|993.42|990.62|993.04|990.24|993.42|990.62|993.04|990.24|0
1655961330000|2022-06-23 05:15:30|992.55|989.75|992.55|989.75|992.55|989.75|992.55|989.75|0
1655961340000|2022-06-23 05:15:40|992.68|989.88|992.55|989.75|992.8|990|992.55|989.75|0
1655961350000|2022-06-23 05:15:50|992.8|990|992.93|990.13|992.93|990.13|992.8|990|0
1655961360000|2022-06-23 05:16:00|992.8|990|992.55|989.75|992.8|990|992.55|989.75|0
1655961370000|2022-06-23 05:16:10|992.68|989.88|992.68|989.88|992.68|989.88|992.55|989.75|0
1655961380000|2022-06-23 05:16:20|992.55|989.75|992.55|989.75|992.68|989.88|992.55|989.75|0
1655961390000|2022-06-23 05:16:30|992.43|989.63|992.55|989.75|992.55|989.75|992.3|989.5|0
1655961400000|2022-06-23 05:16:40|992.68|989.88|992.43|989.63|992.68|989.88|992.43|989.63|0
1655961410000|2022-06-23 05:16:50|991.8|989|991.31|988.51|991.8|989|991.31|988.51|0
1655961420000|2022-06-23 05:17:00|990.81|988.01|990.94|988.14|990.94|988.14|990.56|987.76|0
1655961430000|2022-06-23 05:17:10|990.56|987.76|990.07|987.27|990.56|987.76|990.07|987.27|0
1655961440000|2022-06-23 05:17:20|990.81|988.01|990.31|987.51|990.81|988.01|990.31|987.51|0
1655961450000|2022-06-23 05:17:30|990.56|987.76|990.56|987.76|990.56|987.76|990.44|987.64|0
1655961460000|2022-06-23 05:17:40|990.69|987.89|990.31|987.51|990.69|987.89|990.31|987.51|0
1655961470000|2022-06-23 05:17:50|990.56|987.76|990.44|987.64|990.56|987.76|990.44|987.64|0
1655961480000|2022-06-23 05:18:00|990.31|987.51|990.94|988.14|991.06|988.26|990.31|987.51|0
1655961490000|2022-06-23 05:18:10|991.19|988.39|991.31|988.51|991.31|988.51|991.19|988.39|0
1655961500000|2022-06-23 05:18:20|991.06|988.26|991.06|988.26|991.06|988.26|991.06|988.26|0
1655961510000|2022-06-23 05:18:30|990.94|988.14|990.81|988.01|990.94|988.14|990.81|988.01|0
1655961520000|2022-06-23 05:18:40|990.94|988.14|990.94|988.14|991.06|988.26|990.94|988.14|0
1655961530000|2022-06-23 05:18:50|991.31|988.51|991.8|989|991.8|989|991.31|988.51|0
1655961540000|2022-06-23 05:19:00|991.68|988.88|991.55|988.75|991.68|988.88|991.55|988.75|0
1655961550000|2022-06-23 05:19:10|991.68|988.88|991.55|988.75|991.68|988.88|991.55|988.75|0
1655961570000|2022-06-23 05:19:30|991.8|989|991.8|989|991.8|989|991.8|989|0
1655961590000|2022-06-23 05:19:50|991.68|988.88|991.55|988.75|991.68|988.88|991.55|988.75|0
1655961600000|2022-06-23 05:20:00|991.8|989|991.8|989|992.05|989.25|991.8|989|0
1655961610000|2022-06-23 05:20:10|991.55|988.75|991.06|988.26|991.55|988.75|991.06|988.26|0
1655961620000|2022-06-23 05:20:20|990.81|988.01|990.94|988.14|991.06|988.26|990.81|988.01|0
1655961630000|2022-06-23 05:20:30|990.81|988.01|990.56|987.76|990.81|988.01|990.56|987.76|0
1655961640000|2022-06-23 05:20:40|990.81|988.01|991.06|988.26|991.06|988.26|990.81|988.01|0
1655961650000|2022-06-23 05:20:50|991.44|988.64|991.19|988.39|991.44|988.64|991.19|988.39|0
1655961660000|2022-06-23 05:21:00|991.06|988.26|991.06|988.26|991.19|988.39|991.06|988.26|0
1655961670000|2022-06-23 05:21:10|990.69|987.89|990.94|988.14|990.94|988.14|990.69|987.89|0
1655961680000|2022-06-23 05:21:20|991.31|988.51|991.06|988.26|991.31|988.51|991.06|988.26|0
1655961710000|2022-06-23 05:21:50|991.19|988.39|991.8|989|991.8|989|991.06|988.26|0
1655961720000|2022-06-23 05:22:00|991.93|989.13|992.55|989.75|992.55|989.75|991.93|989.13|0
1655961730000|2022-06-23 05:22:10|992.68|989.88|992.3|989.5|992.8|990|992.3|989.5|0
1655961740000|2022-06-23 05:22:20|992.43|989.63|992.3|989.5|992.43|989.63|992.3|989.5|0
1655961750000|2022-06-23 05:22:30|992.43|989.63|992.8|990|992.8|990|992.43|989.63|0
1655961760000|2022-06-23 05:22:40|992.68|989.88|992.8|990|992.8|990|992.68|989.88|0
1655961770000|2022-06-23 05:22:50|992.68|989.88|993.04|990.24|993.04|990.24|992.68|989.88|0
1655961780000|2022-06-23 05:23:00|993.17|990.37|993.29|990.49|993.42|990.62|993.17|990.37|0
1655961790000|2022-06-23 05:23:10|993.54|990.74|993.54|990.74|993.54|990.74|993.42|990.62|0
1655961800000|2022-06-23 05:23:20|993.29|990.49|992.8|990|993.42|990.62|992.8|990|0
1655961810000|2022-06-23 05:23:30|993.17|990.37|993.04|990.24|993.17|990.37|992.92|990.12|0
1655961820000|2022-06-23 05:23:40|992.92|990.12|993.04|990.24|993.04|990.24|992.8|990|0
1655961830000|2022-06-23 05:23:50|992.8|990|993.04|990.24|993.04|990.24|992.8|990|0
1655961840000|2022-06-23 05:24:00|992.92|990.12|993.17|990.37|993.29|990.49|992.92|990.12|0
1655961850000|2022-06-23 05:24:10|993.04|990.24|993.17|990.37|993.29|990.49|993.04|990.24|0
1655961860000|2022-06-23 05:24:20|993.29|990.49|993.29|990.49|993.29|990.49|993.29|990.49|0
1655961870000|2022-06-23 05:24:30|993.54|990.74|993.42|990.62|993.54|990.74|993.42|990.62|0
1655961880000|2022-06-23 05:24:40|993.54|990.74|993.92|991.12|993.92|991.12|993.54|990.74|0
1655961890000|2022-06-23 05:24:50|994.04|991.24|993.92|991.12|994.04|991.24|993.92|991.12|0
1655961900000|2022-06-23 05:25:00|993.67|990.87|993.67|990.87|993.92|991.12|993.54|990.74|0
1655961910000|2022-06-23 05:25:10|993.29|990.49|993.54|990.74|993.67|990.87|993.29|990.49|0
1655961920000|2022-06-23 05:25:20|993.79|990.99|993.67|990.87|993.79|990.99|993.67|990.87|0
1655961930000|2022-06-23 05:25:30|993.79|990.99|993.42|990.62|993.92|991.12|993.42|990.62|0
1655961940000|2022-06-23 05:25:40|993.17|990.37|992.92|990.12|993.17|990.37|992.92|990.12|0
1655961950000|2022-06-23 05:25:50|992.68|989.88|992.68|989.88|992.68|989.88|992.68|989.88|0
1655961960000|2022-06-23 05:26:00|992.55|989.75|992.05|989.25|992.55|989.75|992.05|989.25|0
1655961970000|2022-06-23 05:26:10|992.18|989.38|992.05|989.25|992.3|989.5|992.05|989.25|0
1655961980000|2022-06-23 05:26:20|991.8|989|991.06|988.26|991.8|989|991.06|988.26|0
1655961990000|2022-06-23 05:26:30|990.69|987.89|990.56|987.76|990.69|987.89|990.31|987.51|0
1655962000000|2022-06-23 05:26:40|990.31|987.51|990.81|988.01|990.81|988.01|990.31|987.51|0
1655962010000|2022-06-23 05:26:50|991.19|988.39|991.19|988.39|991.19|988.39|990.94|988.14|0
1655962020000|2022-06-23 05:27:00|991.44|988.64|991.44|988.64|991.44|988.64|991.44|988.64|0
1655962030000|2022-06-23 05:27:10|991.31|988.51|991.31|988.51|991.44|988.64|991.31|988.51|0
1655962040000|2022-06-23 05:27:20|991.44|988.64|991.55|988.75|991.55|988.75|991.44|988.64|0
1655962050000|2022-06-23 05:27:30|991.68|988.88|990.69|987.89|991.68|988.88|990.69|987.89|0
1655962060000|2022-06-23 05:27:40|990.81|988.01|990.81|988.01|990.81|988.01|990.81|988.01|0
1655962070000|2022-06-23 05:27:50|990.56|987.76|990.56|987.76|990.56|987.76|990.56|987.76|0
1655962080000|2022-06-23 05:28:00|990.31|987.51|990.81|988.01|990.81|988.01|990.31|987.51|0
1655962090000|2022-06-23 05:28:10|991.06|988.26|990.81|988.01|991.06|988.26|990.81|988.01|0
1655962100000|2022-06-23 05:28:20|990.56|987.76|990.81|988.01|990.81|988.01|990.56|987.76|0
1655962110000|2022-06-23 05:28:30|990.69|987.89|990.81|988.01|990.81|988.01|990.69|987.89|0
1655962120000|2022-06-23 05:28:40|990.69|987.89|990.69|987.89|990.81|988.01|990.69|987.89|0
1655962130000|2022-06-23 05:28:50|990.56|987.76|990.56|987.76|990.56|987.76|990.31|987.51|0
1655962140000|2022-06-23 05:29:00|990.69|987.89|990.56|987.76|990.69|987.89|990.56|987.76|0
1655962150000|2022-06-23 05:29:10|990.31|987.51|990.56|987.76|990.56|987.76|990.06|987.26|0
1655962160000|2022-06-23 05:29:20|990.81|988.01|991.31|988.51|991.31|988.51|990.81|988.01|0
1655962170000|2022-06-23 05:29:30|991.06|988.26|991.06|988.26|991.06|988.26|991.06|988.26|0
1655962180000|2022-06-23 05:29:40|991.31|988.51|991.19|988.39|991.31|988.51|991.19|988.39|0
1655962190000|2022-06-23 05:29:50|990.81|988.01|990.69|987.89|990.81|988.01|990.56|987.76|0
1655962200000|2022-06-23 05:30:00|990.81|988.01|990.69|987.89|990.81|988.01|990.69|987.89|0
1655962210000|2022-06-23 05:30:10|990.81|988.01|990.31|987.51|990.81|988.01|990.31|987.51|0
1655962220000|2022-06-23 05:30:20|990.56|987.76|990.69|987.89|990.69|987.89|990.44|987.64|0
1655962230000|2022-06-23 05:30:30|990.81|988.01|990.44|987.64|990.81|988.01|990.44|987.64|0
1655962240000|2022-06-23 05:30:40|990.31|987.51|990.06|987.26|990.31|987.51|990.06|987.26|0
1655962250000|2022-06-23 05:30:50|990.19|987.39|989.32|986.52|990.19|987.39|989.32|986.52|0
1655962260000|2022-06-23 05:31:00|989.2|986.4|987.58|984.78|989.2|986.4|987.33|984.53|0
1655962270000|2022-06-23 05:31:10|987.83|985.03|988.08|985.28|988.08|985.28|987.83|985.03|0
1655962280000|2022-06-23 05:31:20|988.58|985.78|988.58|985.78|988.7|985.9|988.33|985.53|0
1655962290000|2022-06-23 05:31:30|988.33|985.53|987.83|985.03|988.33|985.53|987.83|985.03|0
1655962300000|2022-06-23 05:31:40|987.71|984.91|987.58|984.78|987.71|984.91|987.58|984.78|0
1655962310000|2022-06-23 05:31:50|987.09|984.29|986.97|984.17|987.09|984.29|986.84|984.04|0
1655962320000|2022-06-23 05:32:00|987.09|984.29|986.59|983.79|987.09|984.29|986.34|983.54|0
1655962330000|2022-06-23 05:32:10|986.97|984.17|986.59|983.79|986.97|984.17|986.34|983.54|0
1655962340000|2022-06-23 05:32:20|986.47|983.67|986.72|983.92|986.72|983.92|986.34|983.54|0
1655962350000|2022-06-23 05:32:30|986.97|984.17|986.59|983.79|986.97|984.17|986.34|983.54|0
1655962360000|2022-06-23 05:32:40|986.34|983.54|986.34|983.54|986.59|983.79|986.34|983.54|0
1655962370000|2022-06-23 05:32:50|986.47|983.67|986.59|983.79|986.59|983.79|986.47|983.67|0
1655962380000|2022-06-23 05:33:00|986.09|983.29|985.85|983.05|986.09|983.29|985.85|983.05|0
1655962390000|2022-06-23 05:33:10|986.34|983.54|986.59|983.79|986.59|983.79|986.34|983.54|0
1655962400000|2022-06-23 05:33:20|986.34|983.54|986.84|984.04|986.84|984.04|986.34|983.54|0
1655962410000|2022-06-23 05:33:30|987.09|984.29|987.09|984.29|987.09|984.29|987.09|984.29|0
1655962420000|2022-06-23 05:33:40|987.33|984.53|987.09|984.29|987.33|984.53|987.09|984.29|0
1655962430000|2022-06-23 05:33:50|986.84|984.04|986.84|984.04|986.84|984.04|986.59|983.79|0
1655962440000|2022-06-23 05:34:00|986.34|983.54|986.84|984.04|986.84|984.04|986.34|983.54|0
1655962450000|2022-06-23 05:34:10|986.97|984.17|987.33|984.53|987.33|984.53|986.97|984.17|0
1655962460000|2022-06-23 05:34:20|987.58|984.78|987.71|984.91|987.71|984.91|987.58|984.78|0
1655962470000|2022-06-23 05:34:30|987.46|984.66|987.58|984.78|987.71|984.91|987.46|984.66|0
1655962480000|2022-06-23 05:34:40|987.33|984.53|987.58|984.78|987.71|984.91|987.33|984.53|0
1655962490000|2022-06-23 05:34:50|987.33|984.53|987.09|984.29|987.33|984.53|987.09|984.29|0
1655962500000|2022-06-23 05:35:00|986.84|984.04|986.84|984.04|986.97|984.17|986.72|983.92|0
1655962520000|2022-06-23 05:35:20|986.59|983.79|986.34|983.54|986.59|983.79|986.34|983.54|0
1655962530000|2022-06-23 05:35:30|985.85|983.05|985.85|983.05|985.85|983.05|985.85|983.05|0
1655962540000|2022-06-23 05:35:40|986.09|983.29|986.09|983.29|986.09|983.29|985.85|983.05|0
1655962550000|2022-06-23 05:35:50|985.97|983.17|985.85|983.05|985.97|983.17|985.85|983.05|0
1655962560000|2022-06-23 05:36:00|985.6|982.8|985.85|983.05|986.09|983.29|985.6|982.8|0
1655962570000|2022-06-23 05:36:10|986.09|983.29|986.34|983.54|986.34|983.54|986.09|983.29|0
1655962600000|2022-06-23 05:36:40|985.85|983.05|986.34|983.54|986.34|983.54|985.6|982.8|0
1655962610000|2022-06-23 05:36:50|985.85|983.05|986.22|983.42|986.22|983.42|985.85|983.05|0
1655962620000|2022-06-23 05:37:00|985.97|983.17|986.34|983.54|986.34|983.54|985.97|983.17|0
1655962630000|2022-06-23 05:37:10|985.85|983.05|986.22|983.42|986.22|983.42|985.85|983.05|0
1655962640000|2022-06-23 05:37:20|985.85|983.05|985.73|982.93|985.85|983.05|985.73|982.93|0
1655962650000|2022-06-23 05:37:30|985.6|982.8|985.35|982.55|985.6|982.8|985.35|982.55|0
1655962660000|2022-06-23 05:37:40|985.48|982.68|986.34|983.54|986.34|983.54|985.48|982.68|0
1655962670000|2022-06-23 05:37:50|986.09|983.29|986.34|983.54|986.34|983.54|986.09|983.29|0
1655962680000|2022-06-23 05:38:00|986.59|983.79|986.47|983.67|986.59|983.79|986.34|983.54|0
1655962690000|2022-06-23 05:38:10|986.34|983.54|986.72|983.92|986.72|983.92|986.34|983.54|0
1655962700000|2022-06-23 05:38:20|986.84|984.04|986.84|984.04|986.97|984.17|986.84|984.04|0
1655962710000|2022-06-23 05:38:30|987.09|984.29|987.83|985.03|987.83|985.03|987.09|984.29|0
1655962720000|2022-06-23 05:38:40|987.58|984.78|987.83|985.03|987.83|985.03|987.58|984.78|0
1655962730000|2022-06-23 05:38:50|987.58|984.78|987.58|984.78|987.58|984.78|987.46|984.66|0
1655962740000|2022-06-23 05:39:00|987.71|984.91|988.33|985.53|988.33|985.53|987.71|984.91|0
1655962750000|2022-06-23 05:39:10|988.58|985.78|988.58|985.78|988.58|985.78|988.58|985.78|0
1655962760000|2022-06-23 05:39:20|988.46|985.66|988.58|985.78|988.58|985.78|988.46|985.66|0
1655962770000|2022-06-23 05:39:30|988.46|985.66|988.58|985.78|988.58|985.78|988.46|985.66|0
1655962780000|2022-06-23 05:39:40|989.07|986.27|989.45|986.65|989.45|986.65|989.07|986.27|0
1655962790000|2022-06-23 05:39:50|989.57|986.77|989.82|987.02|989.82|987.02|989.57|986.77|0
1655962800000|2022-06-23 05:40:00|989.7|986.9|989.82|987.02|989.82|987.02|989.7|986.9|0
1655962810000|2022-06-23 05:40:10|989.57|986.77|989.7|986.9|989.7|986.9|989.57|986.77|0
1655962820000|2022-06-23 05:40:20|989.82|987.02|989.57|986.77|989.82|987.02|989.57|986.77|0
1655962830000|2022-06-23 05:40:30|989.45|986.65|989.45|986.65|989.45|986.65|989.32|986.52|0
1655962840000|2022-06-23 05:40:40|989.32|986.52|989.07|986.27|989.32|986.52|989.07|986.27|0
1655962860000|2022-06-23 05:41:00|989.2|986.4|989.07|986.27|989.32|986.52|989.07|986.27|0
1655962870000|2022-06-23 05:41:10|989.2|986.4|989.45|986.65|989.57|986.77|989.2|986.4|0
1655962880000|2022-06-23 05:41:20|989.57|986.77|989.45|986.65|989.57|986.77|989.32|986.52|0
1655962890000|2022-06-23 05:41:30|989.57|986.77|989.32|986.52|989.57|986.77|989.32|986.52|0
1655962900000|2022-06-23 05:41:40|989.57|986.77|989.45|986.65|989.82|987.02|989.45|986.65|0
1655962910000|2022-06-23 05:41:50|989.57|986.77|989.45|986.65|989.57|986.77|989.45|986.65|0
1655962920000|2022-06-23 05:42:00|989.32|986.52|988.82|986.02|989.32|986.52|988.82|986.02|0
1655962930000|2022-06-23 05:42:10|988.58|985.78|988.58|985.78|988.58|985.78|988.33|985.53|0
1655962940000|2022-06-23 05:42:20|988.33|985.53|988.33|985.53|988.33|985.53|988.21|985.41|0
1655962950000|2022-06-23 05:42:30|988.21|985.41|988.08|985.28|988.21|985.41|988.08|985.28|0
1655962960000|2022-06-23 05:42:40|988.21|985.41|988.58|985.78|988.58|985.78|988.08|985.28|0
1655962970000|2022-06-23 05:42:50|988.33|985.53|988.58|985.78|988.58|985.78|988.33|985.53|0
1655962980000|2022-06-23 05:43:00|988.33|985.53|988.33|985.53|988.46|985.66|988.33|985.53|0
1655962990000|2022-06-23 05:43:10|988.58|985.78|988.58|985.78|988.58|985.78|988.58|985.78|0
1655963000000|2022-06-23 05:43:20|988.82|986.02|989.32|986.52|989.32|986.52|988.82|986.02|0
1655963010000|2022-06-23 05:43:30|989.57|986.77|989.82|987.02|989.82|987.02|989.57|986.77|0
1655963020000|2022-06-23 05:43:40|989.45|986.65|989.45|986.65|989.45|986.65|989.45|986.65|0
1655963030000|2022-06-23 05:43:50|989.57|986.77|989.2|986.4|989.57|986.77|989.07|986.27|0
1655963040000|2022-06-23 05:44:00|989.07|986.27|989.2|986.4|989.2|986.4|988.95|986.15|0
1655963050000|2022-06-23 05:44:10|989.07|986.27|989.2|986.4|989.2|986.4|988.95|986.15|0
1655963060000|2022-06-23 05:44:20|988.95|986.15|988.82|986.02|989.07|986.27|988.82|986.02|0
1655963070000|2022-06-23 05:44:30|989.2|986.4|989.57|986.77|989.57|986.77|989.2|986.4|0
1655963080000|2022-06-23 05:44:40|989.32|986.52|989.07|986.27|989.32|986.52|989.07|986.27|0
1655963090000|2022-06-23 05:44:50|989.2|986.4|989.57|986.77|989.57|986.77|989.2|986.4|0
1655963100000|2022-06-23 05:45:00|989.32|986.52|990.06|987.26|990.06|987.26|989.2|986.4|0
1655963110000|2022-06-23 05:45:10|989.95|987.15|989.45|986.65|989.95|987.15|989.45|986.65|0
1655963120000|2022-06-23 05:45:20|989.57|986.77|989.07|986.27|989.57|986.77|989.07|986.27|0
1655963130000|2022-06-23 05:45:30|989.57|986.77|989.45|986.65|989.57|986.77|989.45|986.65|0
1655963140000|2022-06-23 05:45:40|989.82|987.02|989.82|987.02|989.82|987.02|989.82|987.02|0
1655963150000|2022-06-23 05:45:50|989.57|986.77|990.06|987.26|990.06|987.26|989.57|986.77|0
1655963160000|2022-06-23 05:46:00|989.82|987.02|989.45|986.65|989.82|987.02|989.45|986.65|0
1655963170000|2022-06-23 05:46:10|989.57|986.77|989.57|986.77|989.57|986.77|989.45|986.65|0
1655963180000|2022-06-23 05:46:20|989.45|986.65|989.57|986.77|989.57|986.77|989.45|986.65|0
1655963190000|2022-06-23 05:46:30|989.82|987.02|989.95|987.15|989.95|987.15|989.82|987.02|0
1655963200000|2022-06-23 05:46:40|989.57|986.77|989.7|986.9|989.82|987.02|989.57|986.77|0
1655963210000|2022-06-23 05:46:50|989.82|987.02|989.7|986.9|989.82|987.02|989.7|986.9|0
1655963220000|2022-06-23 05:47:00|989.57|986.77|989.7|986.9|989.7|986.9|989.57|986.77|0
1655963230000|2022-06-23 05:47:10|989.95|987.15|990.31|987.51|990.31|987.51|989.95|987.15|0
1655963240000|2022-06-23 05:47:20|989.82|987.02|989.95|987.15|989.95|987.15|989.82|987.02|0
1655963250000|2022-06-23 05:47:30|990.06|987.26|990.19|987.39|990.19|987.39|989.82|987.02|0
1655963260000|2022-06-23 05:47:40|990.06|987.26|989.32|986.52|990.06|987.26|989.32|986.52|0
1655963270000|2022-06-23 05:47:50|989.82|987.02|989.82|987.02|989.82|987.02|989.57|986.77|0
1655963280000|2022-06-23 05:48:00|989.57|986.77|989.57|986.77|989.57|986.77|989.32|986.52|0
1655963290000|2022-06-23 05:48:10|989.82|987.02|989.32|986.52|989.82|987.02|989.32|986.52|0
1655963300000|2022-06-23 05:48:20|989.45|986.65|989.32|986.52|989.45|986.65|989.32|986.52|0
1655963310000|2022-06-23 05:48:30|989.07|986.27|989.2|986.4|989.2|986.4|989.07|986.27|0
1655963320000|2022-06-23 05:48:40|989.07|986.27|989.95|987.15|989.95|987.15|988.82|986.02|0
1655963330000|2022-06-23 05:48:50|989.57|986.77|989.57|986.77|989.57|986.77|989.57|986.77|0
1655963340000|2022-06-23 05:49:00|989.45|986.65|989.57|986.77|989.57|986.77|989.45|986.65|0
1655963350000|2022-06-23 05:49:10|989.45|986.65|989.57|986.77|989.57|986.77|989.45|986.65|0
1655963360000|2022-06-23 05:49:20|989.82|987.02|989.32|986.52|989.82|987.02|989.32|986.52|0
1655963370000|2022-06-23 05:49:30|989.07|986.27|988.46|985.66|989.07|986.27|988.46|985.66|0
1655963380000|2022-06-23 05:49:40|988.33|985.53|988.58|985.78|988.58|985.78|988.33|985.53|0
1655963390000|2022-06-23 05:49:50|988.82|986.02|988.82|986.02|988.82|986.02|988.82|986.02|0
1655963400000|2022-06-23 05:50:00|989.32|986.52|989.32|986.52|989.45|986.65|989.32|986.52|0
1655963410000|2022-06-23 05:50:10|989.45|986.65|989.7|986.9|989.7|986.9|989.45|986.65|0
1655963420000|2022-06-23 05:50:20|989.82|987.02|990.06|987.26|990.06|987.26|989.82|987.02|0
1655963430000|2022-06-23 05:50:30|989.82|987.02|989.82|987.02|989.82|987.02|989.82|987.02|0
1655963440000|2022-06-23 05:50:40|990.06|987.26|990.19|987.39|990.19|987.39|989.95|987.15|0
1655963450000|2022-06-23 05:50:50|990.31|987.51|989.95|987.15|990.31|987.51|989.95|987.15|0
1655963460000|2022-06-23 05:51:00|989.82|987.02|990.06|987.26|990.06|987.26|989.82|987.02|0
1655963470000|2022-06-23 05:51:10|989.95|987.15|990.31|987.51|990.31|987.51|989.95|987.15|0
1655963480000|2022-06-23 05:51:20|989.95|987.15|989.82|987.02|989.95|987.15|989.82|987.02|0
1655963490000|2022-06-23 05:51:30|989.57|986.77|989.7|986.9|989.7|986.9|989.57|986.77|0
1655963500000|2022-06-23 05:51:40|989.57|986.77|989.57|986.77|989.7|986.9|989.57|986.77|0
1655963510000|2022-06-23 05:51:50|989.7|986.9|989.82|987.02|989.82|987.02|989.57|986.77|0
1655963520000|2022-06-23 05:52:00|989.57|986.77|989.57|986.77|989.57|986.77|989.45|986.65|0
1655963530000|2022-06-23 05:52:10|989.7|986.9|989.82|987.02|989.82|987.02|989.7|986.9|0
1655963540000|2022-06-23 05:52:20|989.95|987.15|989.95|987.15|989.95|987.15|989.95|987.15|0
1655963550000|2022-06-23 05:52:30|989.82|987.02|989.57|986.77|989.82|987.02|989.57|986.77|0
1655963560000|2022-06-23 05:52:40|989.82|987.02|989.82|987.02|989.82|987.02|989.57|986.77|0
1655963570000|2022-06-23 05:52:50|989.7|986.9|989.82|987.02|989.95|987.15|989.7|986.9|0
1655963580000|2022-06-23 05:53:00|989.57|986.77|989.57|986.77|989.82|987.02|989.57|986.77|0
1655963590000|2022-06-23 05:53:10|989.82|987.02|989.82|987.02|989.82|987.02|989.82|987.02|0
1655963600000|2022-06-23 05:53:20|989.95|987.15|990.06|987.26|990.06|987.26|989.95|987.15|0
1655963610000|2022-06-23 05:53:30|989.95|987.15|989.95|987.15|989.95|987.15|989.95|987.15|0
1655963620000|2022-06-23 05:53:40|990.06|987.26|990.31|987.51|990.31|987.51|990.06|987.26|0
1655963630000|2022-06-23 05:53:50|990.44|987.64|991.06|988.26|991.31|988.51|990.44|987.64|0
1655963640000|2022-06-23 05:54:00|990.94|988.14|991.55|988.75|991.55|988.75|990.81|988.01|0
1655963650000|2022-06-23 05:54:10|992.05|989.25|991.55|988.75|992.05|989.25|991.55|988.75|0
1655963660000|2022-06-23 05:54:20|992.05|989.25|992.3|989.5|992.3|989.5|992.05|989.25|0
1655963670000|2022-06-23 05:54:30|991.93|989.13|991.93|989.13|991.93|989.13|991.93|989.13|0
1655963680000|2022-06-23 05:54:40|992.05|989.25|992.05|989.25|992.05|989.25|992.05|989.25|0
1655963690000|2022-06-23 05:54:50|992.3|989.5|992.55|989.75|992.55|989.75|992.05|989.25|0
1655963700000|2022-06-23 05:55:00|992.3|989.5|991.93|989.13|992.3|989.5|991.93|989.13|0
1655963710000|2022-06-23 05:55:10|992.18|989.38|991.8|989|992.18|989.38|991.8|989|0
1655963720000|2022-06-23 05:55:20|991.55|988.75|991.8|989|991.8|989|991.55|988.75|0
1655963730000|2022-06-23 05:55:30|992.18|989.38|992.05|989.25|992.18|989.38|992.05|989.25|0
1655963740000|2022-06-23 05:55:40|991.8|989|991.8|989|991.8|989|991.8|989|0
1655963750000|2022-06-23 05:55:50|991.93|989.13|992.3|989.5|992.3|989.5|991.93|989.13|0
1655963760000|2022-06-23 05:56:00|992.05|989.25|992.05|989.25|992.05|989.25|992.05|989.25|0
1655963770000|2022-06-23 05:56:10|992.18|989.38|992.05|989.25|992.3|989.5|992.05|989.25|0
1655963780000|2022-06-23 05:56:20|992.3|989.5|992.79|989.99|992.79|989.99|992.3|989.5|0
1655963790000|2022-06-23 05:56:30|992.55|989.75|992.55|989.75|992.55|989.75|992.55|989.75|0
1655963800000|2022-06-23 05:56:40|992.3|989.5|992.55|989.75|992.55|989.75|992.3|989.5|0
1655963810000|2022-06-23 05:56:50|992.79|989.99|992.79|989.99|992.79|989.99|992.79|989.99|0
1655963820000|2022-06-23 05:57:00|992.68|989.88|992.68|989.88|992.68|989.88|992.68|989.88|0
1655963830000|2022-06-23 05:57:10|992.43|989.63|992.79|989.99|992.79|989.99|992.43|989.63|0
1655963850000|2022-06-23 05:57:30|992.68|989.88|992.79|989.99|992.79|989.99|992.68|989.88|0
1655963860000|2022-06-23 05:57:40|992.92|990.12|992.92|990.12|992.92|990.12|992.79|989.99|0
1655963870000|2022-06-23 05:57:50|992.79|989.99|993.04|990.24|993.29|990.49|992.79|989.99|0
1655963880000|2022-06-23 05:58:00|992.79|989.99|992.55|989.75|992.79|989.99|992.55|989.75|0
1655963890000|2022-06-23 05:58:10|992.43|989.63|992.43|989.63|992.43|989.63|992.43|989.63|0
1655963900000|2022-06-23 05:58:20|992.3|989.5|992.05|989.25|992.3|989.5|992.05|989.25|0
1655963910000|2022-06-23 05:58:30|991.8|989|991.8|989|991.8|989|991.55|988.75|0
1655963920000|2022-06-23 05:58:40|992.05|989.25|992.05|989.25|992.05|989.25|992.05|989.25|0
1655963930000|2022-06-23 05:58:50|991.93|989.13|992.18|989.38|992.3|989.5|991.93|989.13|0
1655963940000|2022-06-23 05:59:00|992.05|989.25|991.06|988.26|992.05|989.25|991.06|988.26|0
1655963950000|2022-06-23 05:59:10|991.19|988.39|991.19|988.39|991.19|988.39|991.19|988.39|0
1655963960000|2022-06-23 05:59:20|991.06|988.26|991.43|988.63|991.43|988.63|991.06|988.26|0
1655963970000|2022-06-23 05:59:30|991.06|988.26|991.55|988.75|991.55|988.75|991.06|988.26|0
1655963980000|2022-06-23 05:59:40|991.8|989|991.55|988.75|991.8|989|991.31|988.51|0
1655963990000|2022-06-23 05:59:50|991.43|988.63|991.55|988.75|991.55|988.75|991.43|988.63|0
1655964000000|2022-06-23 06:00:00|991.8|989|991.68|988.88|991.93|989.13|991.68|988.88|0
1655964010000|2022-06-23 06:00:10|991.8|989|991.43|988.63|991.8|989|991.31|988.51|0
1655964020000|2022-06-23 06:00:20|991.93|989.13|991.55|988.75|991.93|989.13|991.55|988.75|0
1655964030000|2022-06-23 06:00:30|991.43|988.63|991.55|988.75|991.55|988.75|991.19|988.39|0
1655964040000|2022-06-23 06:00:40|991.8|989|992.3|989.5|992.3|989.5|991.8|989|0
1655964050000|2022-06-23 06:00:50|992.18|989.38|992.05|989.25|992.18|989.38|992.05|989.25|0
1655964060000|2022-06-23 06:01:00|990.56|987.76|990.81|988.01|990.81|988.01|990.56|987.76|0
1655964070000|2022-06-23 06:01:10|991.19|988.39|991.31|988.51|991.31|988.51|991.06|988.26|0
1655964080000|2022-06-23 06:01:20|991.19|988.39|991.55|988.75|991.55|988.75|991.19|988.39|0
1655964090000|2022-06-23 06:01:30|991.43|988.63|991.31|988.51|991.55|988.75|991.31|988.51|0
1655964100000|2022-06-23 06:01:40|991.8|989|992.3|989.5|992.3|989.5|991.8|989|0
1655964110000|2022-06-23 06:01:50|992.79|989.99|995.53|992.73|995.53|992.73|992.79|989.99|0
1655964120000|2022-06-23 06:02:00|995.03|992.23|995.03|992.23|995.03|992.23|994.78|991.98|0
1655964130000|2022-06-23 06:02:10|995.28|992.48|996.15|993.35|996.15|993.35|995.28|992.48|0
1655964140000|2022-06-23 06:02:20|996.02|993.22|996.27|993.47|996.77|993.97|996.02|993.22|0
1655964150000|2022-06-23 06:02:30|995.9|993.1|996.27|993.47|996.27|993.47|995.53|992.73|0
1655964160000|2022-06-23 06:02:40|995.77|992.97|995.77|992.97|995.77|992.97|995.53|992.73|0
1655964170000|2022-06-23 06:02:50|995.65|992.85|995.16|992.36|995.65|992.85|995.16|992.36|0
1655964180000|2022-06-23 06:03:00|994.91|992.11|995.16|992.36|995.16|992.36|994.78|991.98|0
1655964190000|2022-06-23 06:03:10|995.03|992.23|994.28|991.48|995.03|992.23|994.28|991.48|0
1655964200000|2022-06-23 06:03:20|993.92|991.12|993.04|990.24|993.92|991.12|993.04|990.24|0
1655964210000|2022-06-23 06:03:30|992.92|990.12|992.05|989.25|993.04|990.24|992.05|989.25|0
1655964220000|2022-06-23 06:03:40|992.18|989.38|991.31|988.51|992.18|989.38|991.31|988.51|0
1655964230000|2022-06-23 06:03:50|992.05|989.25|992.43|989.63|992.43|989.63|992.05|989.25|0
1655964240000|2022-06-23 06:04:00|991.55|988.75|991.31|988.51|991.55|988.75|991.31|988.51|0
1655964250000|2022-06-23 06:04:10|991.55|988.75|991.93|989.13|991.93|989.13|991.55|988.75|0
1655964260000|2022-06-23 06:04:20|992.05|989.25|991.93|989.13|992.18|989.38|991.93|989.13|0
1655964270000|2022-06-23 06:04:30|992.05|989.25|993.04|990.24|993.04|990.24|992.05|989.25|0
1655964280000|2022-06-23 06:04:40|992.79|989.99|993.04|990.24|993.04|990.24|992.79|989.99|0
1655964290000|2022-06-23 06:04:50|992.55|989.75|992.68|989.88|992.68|989.88|992.55|989.75|0
1655964300000|2022-06-23 06:05:00|992.79|989.99|993.92|991.12|993.92|991.12|992.79|989.99|0
1655964310000|2022-06-23 06:05:10|994.04|991.24|993.79|990.99|994.28|991.48|993.79|990.99|0
1655964320000|2022-06-23 06:05:20|993.54|990.74|992.92|990.12|993.54|990.74|992.92|990.12|0
1655964330000|2022-06-23 06:05:30|992.79|989.99|993.29|990.49|993.42|990.62|992.68|989.88|0
1655964340000|2022-06-23 06:05:40|993.42|990.62|993.42|990.62|993.79|990.99|993.42|990.62|0
1655964350000|2022-06-23 06:05:50|993.29|990.49|993.67|990.87|993.67|990.87|993.29|990.49|0
1655964360000|2022-06-23 06:06:00|993.54|990.74|994.91|992.11|994.91|992.11|993.54|990.74|0
1655964370000|2022-06-23 06:06:10|995.03|992.23|996.52|993.72|996.52|993.72|995.03|992.23|0
1655964380000|2022-06-23 06:06:20|995.77|992.97|995.53|992.73|995.77|992.97|995.28|992.48|0
1655964390000|2022-06-23 06:06:30|995.28|992.48|995.16|992.36|995.41|992.61|995.16|992.36|0
1655964400000|2022-06-23 06:06:40|995.28|992.48|995.9|993.1|995.9|993.1|995.28|992.48|0
1655964410000|2022-06-23 06:06:50|996.02|993.22|995.65|992.85|996.02|993.22|995.65|992.85|0
1655964420000|2022-06-23 06:07:00|995.53|992.73|995.53|992.73|996.02|993.22|995.53|992.73|0
1655964430000|2022-06-23 06:07:10|994.53|991.73|994.91|992.11|995.03|992.23|994.53|991.73|0
1655964440000|2022-06-23 06:07:20|995.03|992.23|995.53|992.73|995.53|992.73|995.03|992.23|0
1655964450000|2022-06-23 06:07:30|995.41|992.61|995.77|992.97|996.02|993.22|995.41|992.61|0
1655964460000|2022-06-23 06:07:40|995.41|992.61|995.53|992.73|995.53|992.73|995.41|992.61|0
1655964470000|2022-06-23 06:07:50|995.41|992.61|995.03|992.23|995.41|992.61|994.66|991.86|0
1655964480000|2022-06-23 06:08:00|995.77|992.97|995.28|992.48|995.77|992.97|995.28|992.48|0
1655964490000|2022-06-23 06:08:10|995.53|992.73|995.03|992.23|995.53|992.73|995.03|992.23|0
1655964500000|2022-06-23 06:08:20|995.28|992.48|995.41|992.61|995.53|992.73|995.28|992.48|0
1655964510000|2022-06-23 06:08:30|995.53|992.73|995.77|992.97|996.02|993.22|995.53|992.73|0
1655964520000|2022-06-23 06:08:40|994.91|992.11|995.03|992.23|995.16|992.36|994.91|992.11|0
1655964530000|2022-06-23 06:08:50|995.28|992.48|995.53|992.73|995.53|992.73|995.28|992.48|0
1655964540000|2022-06-23 06:09:00|995.77|992.97|995.53|992.73|996.02|993.22|995.53|992.73|0
1655964550000|2022-06-23 06:09:10|995.03|992.23|995.53|992.73|995.65|992.85|995.03|992.23|0
1655964560000|2022-06-23 06:09:20|995.28|992.48|995.03|992.23|995.41|992.61|995.03|992.23|0
1655964570000|2022-06-23 06:09:30|995.41|992.61|995.77|992.97|995.77|992.97|995.41|992.61|0
1655964580000|2022-06-23 06:09:40|995.53|992.73|995.65|992.85|995.65|992.85|995.53|992.73|0
1655964590000|2022-06-23 06:09:50|995.53|992.73|995.53|992.73|995.53|992.73|995.28|992.48|0
1655964600000|2022-06-23 06:10:00|995.28|992.48|995.65|992.85|995.65|992.85|995.28|992.48|0
1655964610000|2022-06-23 06:10:10|995.77|992.97|995.77|992.97|995.9|993.1|995.77|992.97|0
1655964620000|2022-06-23 06:10:20|995.41|992.61|995.53|992.73|995.53|992.73|995.28|992.48|0
1655964630000|2022-06-23 06:10:30|995.77|992.97|995.53|992.73|995.77|992.97|995.53|992.73|0
1655964640000|2022-06-23 06:10:40|995.28|992.48|995.28|992.48|995.28|992.48|995.28|992.48|0
1655964650000|2022-06-23 06:10:50|995.16|992.36|995.28|992.48|995.28|992.48|995.03|992.23|0
1655964660000|2022-06-23 06:11:00|994.78|991.98|994.91|992.11|994.91|992.11|994.78|991.98|0
1655964670000|2022-06-23 06:11:10|994.78|991.98|995.03|992.23|995.03|992.23|994.78|991.98|0
1655964680000|2022-06-23 06:11:20|994.66|991.86|993.92|991.12|994.66|991.86|993.92|991.12|0
1655964690000|2022-06-23 06:11:30|993.79|990.99|993.54|990.74|993.79|990.99|993.42|990.62|0
1655964700000|2022-06-23 06:11:40|993.79|990.99|993.67|990.87|993.92|991.12|993.67|990.87|0
1655964710000|2022-06-23 06:11:50|993.79|990.99|993.54|990.74|993.79|990.99|993.54|990.74|0
1655964720000|2022-06-23 06:12:00|993.04|990.24|993.04|990.24|993.04|990.24|992.79|989.99|0
1655964730000|2022-06-23 06:12:10|992.92|990.12|993.04|990.24|993.04|990.24|992.92|990.12|0
1655964740000|2022-06-23 06:12:20|992.92|990.12|992.68|989.88|992.92|990.12|992.68|989.88|0
1655964750000|2022-06-23 06:12:30|993.04|990.24|993.04|990.24|993.04|990.24|993.04|990.24|0
1655964760000|2022-06-23 06:12:40|993.29|990.49|992.92|990.12|993.29|990.49|992.79|989.99|0
1655964770000|2022-06-23 06:12:50|993.17|990.37|993.04|990.24|993.29|990.49|993.04|990.24|0
1655964780000|2022-06-23 06:13:00|993.29|990.49|993.29|990.49|993.29|990.49|993.29|990.49|0
1655964790000|2022-06-23 06:13:10|993.04|990.24|993.17|990.37|993.17|990.37|992.92|990.12|0
1655964800000|2022-06-23 06:13:20|993.29|990.49|993.42|990.62|993.42|990.62|993.04|990.24|0
1655964810000|2022-06-23 06:13:30|993.54|990.74|993.79|990.99|993.79|990.99|993.04|990.24|0
1655964820000|2022-06-23 06:13:40|993.67|990.87|993.79|990.99|994.04|991.24|993.67|990.87|0
1655964830000|2022-06-23 06:13:50|993.29|990.49|993.54|990.74|993.54|990.74|993.29|990.49|0
1655964850000|2022-06-23 06:14:10|993.42|990.62|993.29|990.49|993.42|990.62|993.29|990.49|0
1655964860000|2022-06-23 06:14:20|993.04|990.24|993.29|990.49|993.29|990.49|993.04|990.24|0
1655964870000|2022-06-23 06:14:30|993.54|990.74|993.29|990.49|993.54|990.74|993.29|990.49|0
1655964880000|2022-06-23 06:14:40|993.54|990.74|993.92|991.12|994.16|991.36|993.54|990.74|0
1655964890000|2022-06-23 06:14:50|994.04|991.24|994.53|991.73|994.78|991.98|994.04|991.24|0
1655964900000|2022-06-23 06:15:00|994.41|991.61|994.78|991.98|994.78|991.98|994.41|991.61|0
1655964910000|2022-06-23 06:15:10|995.03|992.23|994.66|991.86|995.28|992.48|994.66|991.86|0
1655964920000|2022-06-23 06:15:20|995.03|992.23|995.03|992.23|995.03|992.23|994.78|991.98|0
1655964930000|2022-06-23 06:15:30|994.78|991.98|995.28|992.48|995.28|992.48|994.78|991.98|0
1655964940000|2022-06-23 06:15:40|995.03|992.23|994.53|991.73|995.03|992.23|994.41|991.61|0
1655964950000|2022-06-23 06:15:50|993.92|991.12|993.54|990.74|993.92|991.12|993.54|990.74|0
1655964960000|2022-06-23 06:16:00|993.67|990.87|993.42|990.62|993.92|991.12|993.42|990.62|0
1655964970000|2022-06-23 06:16:10|993.54|990.74|993.92|991.12|993.92|991.12|993.54|990.74|0
1655964980000|2022-06-23 06:16:20|994.28|991.48|993.92|991.12|994.28|991.48|993.92|991.12|0
1655964990000|2022-06-23 06:16:30|993.54|990.74|993.54|990.74|993.67|990.87|993.54|990.74|0
1655965000000|2022-06-23 06:16:40|993.67|990.87|993.29|990.49|993.67|990.87|993.29|990.49|0
1655965010000|2022-06-23 06:16:50|993.04|990.24|993.04|990.24|993.17|990.37|993.04|990.24|0
1655965020000|2022-06-23 06:17:00|993.17|990.37|993.17|990.37|993.17|990.37|993.04|990.24|0
1655965030000|2022-06-23 06:17:10|993.04|990.24|994.04|991.24|994.04|991.24|993.04|990.24|0
1655965040000|2022-06-23 06:17:20|994.28|991.48|993.79|990.99|994.28|991.48|993.79|990.99|0
1655965050000|2022-06-23 06:17:30|994.04|991.24|994.53|991.73|994.53|991.73|994.04|991.24|0
1655965060000|2022-06-23 06:17:40|994.28|991.48|994.28|991.48|994.53|991.73|994.04|991.24|0
1655965070000|2022-06-23 06:17:50|994.41|991.61|994.28|991.48|994.53|991.73|994.28|991.48|0
1655965080000|2022-06-23 06:18:00|994.04|991.24|994.04|991.24|994.16|991.36|994.04|991.24|0
1655965090000|2022-06-23 06:18:10|993.92|991.12|993.79|990.99|993.92|991.12|993.79|990.99|0
1655965100000|2022-06-23 06:18:20|993.92|991.12|994.53|991.73|994.53|991.73|993.92|991.12|0
1655965110000|2022-06-23 06:18:30|994.78|991.98|994.04|991.24|995.03|992.23|994.04|991.24|0
1655965120000|2022-06-23 06:18:40|993.92|991.12|994.53|991.73|994.53|991.73|993.92|991.12|0
1655965130000|2022-06-23 06:18:50|994.66|991.86|994.04|991.24|994.66|991.86|994.04|991.24|0
1655965140000|2022-06-23 06:19:00|993.79|990.99|994.04|991.24|994.04|991.24|993.67|990.87|0
1655965150000|2022-06-23 06:19:10|994.41|991.61|993.79|990.99|994.41|991.61|993.79|990.99|0
1655965160000|2022-06-23 06:19:20|993.92|991.12|994.28|991.48|994.28|991.48|993.92|991.12|0
1655965170000|2022-06-23 06:19:30|994.16|991.36|993.92|991.12|994.28|991.48|993.92|991.12|0
1655965180000|2022-06-23 06:19:40|993.79|990.99|993.92|991.12|994.16|991.36|993.79|990.99|0
1655965190000|2022-06-23 06:19:50|994.04|991.24|993.92|991.12|994.04|991.24|993.92|991.12|0
1655965200000|2022-06-23 06:20:00|993.79|990.99|994.16|991.36|994.28|991.48|993.79|990.99|0
1655965210000|2022-06-23 06:20:10|994.28|991.48|994.16|991.36|994.28|991.48|994.16|991.36|0
1655965220000|2022-06-23 06:20:20|994.28|991.48|994.53|991.73|994.53|991.73|994.28|991.48|0
1655965230000|2022-06-23 06:20:30|994.41|991.61|995.16|992.36|995.16|992.36|994.41|991.61|0
1655965240000|2022-06-23 06:20:40|994.91|992.11|995.16|992.36|995.28|992.48|994.91|992.11|0
1655965250000|2022-06-23 06:20:50|995.53|992.73|995.53|992.73|995.65|992.85|995.53|992.73|0
1655965260000|2022-06-23 06:21:00|995.65|992.85|996.02|993.22|996.02|993.22|995.65|992.85|0
1655965270000|2022-06-23 06:21:10|996.15|993.35|995.77|992.97|996.15|993.35|995.77|992.97|0
1655965280000|2022-06-23 06:21:20|995.53|992.73|995.65|992.85|995.65|992.85|995.53|992.73|0
1655965290000|2022-06-23 06:21:30|995.77|992.97|995.65|992.85|995.77|992.97|995.65|992.85|0
1655965300000|2022-06-23 06:21:40|995.28|992.48|995.16|992.36|995.28|992.48|995.03|992.23|0
1655965310000|2022-06-23 06:21:50|995.28|992.48|996.02|993.22|996.02|993.22|995.28|992.48|0
1655965320000|2022-06-23 06:22:00|995.77|992.97|996.27|993.47|996.4|993.6|995.77|992.97|0
1655965330000|2022-06-23 06:22:10|996.02|993.22|995.9|993.1|996.02|993.22|995.77|992.97|0
1655965340000|2022-06-23 06:22:20|996.02|993.22|996.02|993.22|996.02|993.22|996.02|993.22|0
1655965350000|2022-06-23 06:22:30|995.9|993.1|995.65|992.85|995.9|993.1|995.65|992.85|0
1655965360000|2022-06-23 06:22:40|996.15|993.35|996.02|993.22|996.27|993.47|996.02|993.22|0
1655965370000|2022-06-23 06:22:50|995.9|993.1|995.65|992.85|995.9|993.1|995.65|992.85|0
1655965380000|2022-06-23 06:23:00|995.77|992.97|996.27|993.47|996.27|993.47|995.77|992.97|0
1655965390000|2022-06-23 06:23:10|996.02|993.22|996.02|993.22|996.02|993.22|996.02|993.22|0
1655965400000|2022-06-23 06:23:20|995.77|992.97|995.53|992.73|995.77|992.97|995.53|992.73|0
1655965410000|2022-06-23 06:23:30|995.77|992.97|995.53|992.73|995.77|992.97|995.53|992.73|0
1655965420000|2022-06-23 06:23:40|995.41|992.61|995.41|992.61|995.41|992.61|995.28|992.48|0
1655965430000|2022-06-23 06:23:50|995.28|992.48|995.03|992.23|995.28|992.48|995.03|992.23|0
1655965440000|2022-06-23 06:24:00|995.16|992.36|995.77|992.97|995.77|992.97|995.16|992.36|0
1655965450000|2022-06-23 06:24:10|995.9|993.1|997.76|994.96|997.76|994.96|995.9|993.1|0
1655965460000|2022-06-23 06:24:20|997.64|994.84|996.9|994.1|997.64|994.84|996.9|994.1|0
1655965470000|2022-06-23 06:24:30|996.77|993.97|996.77|993.97|997.26|994.46|996.77|993.97|0
1655965480000|2022-06-23 06:24:40|997.02|994.22|997.76|994.96|997.76|994.96|997.02|994.22|0
1655965490000|2022-06-23 06:24:50|997.26|994.46|997.02|994.22|997.26|994.46|997.02|994.22|0
1655965500000|2022-06-23 06:25:00|996.77|993.97|996.77|993.97|997.02|994.22|996.77|993.97|0
1655965510000|2022-06-23 06:25:10|996.9|994.1|996.52|993.72|996.9|994.1|996.4|993.6|0
1655965520000|2022-06-23 06:25:20|996.77|993.97|996.4|993.6|996.77|993.97|996.4|993.6|0
1655965530000|2022-06-23 06:25:30|996.52|993.72|995.77|992.97|996.52|993.72|995.77|992.97|0
1655965540000|2022-06-23 06:25:40|995.9|993.1|996.27|993.47|996.27|993.47|995.77|992.97|0
1655965550000|2022-06-23 06:25:50|996.52|993.72|996.27|993.47|996.52|993.72|996.02|993.22|0
1655965560000|2022-06-23 06:26:00|996.52|993.72|996.4|993.6|996.52|993.72|996.4|993.6|0
1655965570000|2022-06-23 06:26:10|996.52|993.72|996.02|993.22|996.52|993.72|996.02|993.22|0
1655965580000|2022-06-23 06:26:20|995.77|992.97|995.77|992.97|995.9|993.1|995.77|992.97|0
1655965590000|2022-06-23 06:26:30|995.28|992.48|995.53|992.73|995.53|992.73|995.28|992.48|0
1655965600000|2022-06-23 06:26:40|995.41|992.61|995.53|992.73|995.53|992.73|995.28|992.48|0
1655965610000|2022-06-23 06:26:50|995.41|992.61|995.16|992.36|995.41|992.61|995.16|992.36|0
1655965620000|2022-06-23 06:27:00|995.28|992.48|995.28|992.48|995.28|992.48|995.16|992.36|0
1655965630000|2022-06-23 06:27:10|995.41|992.61|995.77|992.97|995.77|992.97|995.41|992.61|0
1655965640000|2022-06-23 06:27:20|996.27|993.47|996.77|993.97|996.77|993.97|996.27|993.47|0
1655965650000|2022-06-23 06:27:30|996.52|993.72|996.77|993.97|996.9|994.1|996.52|993.72|0
1655965660000|2022-06-23 06:27:40|997.01|994.21|996.4|993.6|997.01|994.21|996.4|993.6|0
1655965670000|2022-06-23 06:27:50|996.52|993.72|996.77|993.97|996.77|993.97|996.52|993.72|0
1655965680000|2022-06-23 06:28:00|996.9|994.1|997.51|994.71|997.51|994.71|996.9|994.1|0
1655965690000|2022-06-23 06:28:10|997.39|994.59|997.01|994.21|997.51|994.71|997.01|994.21|0
1655965700000|2022-06-23 06:28:20|996.65|993.85|996.52|993.72|996.65|993.85|996.52|993.72|0
1655965710000|2022-06-23 06:28:30|997.14|994.34|997.01|994.21|997.14|994.34|996.9|994.1|0
1655965720000|2022-06-23 06:28:40|996.9|994.1|997.14|994.34|997.14|994.34|996.9|994.1|0
1655965730000|2022-06-23 06:28:50|997.01|994.21|996.52|993.72|997.01|994.21|996.52|993.72|0
1655965740000|2022-06-23 06:29:00|996.65|993.85|996.65|993.85|996.77|993.97|996.65|993.85|0
1655965750000|2022-06-23 06:29:10|996.77|993.97|996.9|994.1|997.26|994.46|996.77|993.97|0
1655965760000|2022-06-23 06:29:20|996.77|993.97|996.52|993.72|996.77|993.97|996.52|993.72|0
1655965770000|2022-06-23 06:29:30|996.27|993.47|996.52|993.72|996.65|993.85|996.27|993.47|0
1655965780000|2022-06-23 06:29:40|996.65|993.85|997.01|994.21|997.01|994.21|996.52|993.72|0
1655965800000|2022-06-23 06:30:00|996.9|994.1|997.01|994.21|997.26|994.46|996.9|994.1|0
1655965810000|2022-06-23 06:30:10|996.52|993.72|996.52|993.72|996.52|993.72|996.52|993.72|0
1655965820000|2022-06-23 06:30:20|996.77|993.97|996.77|993.97|996.77|993.97|996.77|993.97|0
1655965830000|2022-06-23 06:30:30|996.65|993.85|996.77|993.97|996.77|993.97|996.65|993.85|0
1655965840000|2022-06-23 06:30:40|996.52|993.72|995.77|992.97|996.52|993.72|995.77|992.97|0
1655965850000|2022-06-23 06:30:50|995.9|993.1|996.02|993.22|996.02|993.22|995.77|992.97|0
1655965860000|2022-06-23 06:31:00|996.15|993.35|996.4|993.6|996.4|993.6|996.15|993.35|0
1655965870000|2022-06-23 06:31:10|996.27|993.47|995.77|992.97|996.27|993.47|995.77|992.97|0
1655965880000|2022-06-23 06:31:20|995.9|993.1|996.02|993.22|996.02|993.22|995.9|993.1|0
1655965890000|2022-06-23 06:31:30|995.77|992.97|995.52|992.72|995.77|992.97|995.52|992.72|0
1655965900000|2022-06-23 06:31:40|995.28|992.48|995.28|992.48|995.28|992.48|995.28|992.48|0
1655965910000|2022-06-23 06:31:50|995.03|992.23|995.16|992.36|995.16|992.36|994.91|992.11|0
1655965920000|2022-06-23 06:32:00|995.28|992.48|995.9|993.1|995.9|993.1|995.28|992.48|0
1655965930000|2022-06-23 06:32:10|995.77|992.97|996.02|993.22|996.27|993.47|995.77|992.97|0
1655965940000|2022-06-23 06:32:20|996.27|993.47|995.9|993.1|996.27|993.47|995.9|993.1|0
1655965950000|2022-06-23 06:32:30|996.02|993.22|996.27|993.47|996.27|993.47|996.02|993.22|0
1655965960000|2022-06-23 06:32:40|996.02|993.22|996.15|993.35|996.15|993.35|996.02|993.22|0
1655965970000|2022-06-23 06:32:50|996.02|993.22|995.77|992.97|996.02|993.22|995.77|992.97|0
1655965980000|2022-06-23 06:33:00|996.65|993.85|996.27|993.47|996.65|993.85|996.27|993.47|0
1655965990000|2022-06-23 06:33:10|996.52|993.72|996.65|993.85|996.65|993.85|996.4|993.6|0
1655966000000|2022-06-23 06:33:20|996.77|993.97|997.01|994.21|997.01|994.21|996.77|993.97|0
1655966010000|2022-06-23 06:33:30|996.52|993.72|997.26|994.46|997.26|994.46|996.52|993.72|0
1655966020000|2022-06-23 06:33:40|997.14|994.34|997.14|994.34|997.14|994.34|997.01|994.21|0
1655966030000|2022-06-23 06:33:50|997.26|994.46|997.01|994.21|997.26|994.46|997.01|994.21|0
1655966040000|2022-06-23 06:34:00|996.27|993.47|996.77|993.97|997.01|994.21|996.27|993.47|0
1655966050000|2022-06-23 06:34:10|997.01|994.21|996.52|993.72|997.01|994.21|996.52|993.72|0
1655966060000|2022-06-23 06:34:20|996.77|993.97|996.77|993.97|997.01|994.21|996.77|993.97|0
1655966070000|2022-06-23 06:34:30|996.9|994.1|996.9|994.1|996.9|994.1|996.9|994.1|0
1655966080000|2022-06-23 06:34:40|996.77|993.97|996.77|993.97|996.77|993.97|996.65|993.85|0
1655966090000|2022-06-23 06:34:50|996.65|993.85|996.9|994.1|997.01|994.21|996.65|993.85|0
1655966100000|2022-06-23 06:35:00|996.77|993.97|997.01|994.21|997.01|994.21|996.77|993.97|0
1655966110000|2022-06-23 06:35:10|997.26|994.46|997.39|994.59|997.39|994.59|997.26|994.46|0
1655966120000|2022-06-23 06:35:20|997.51|994.71|997.01|994.21|997.51|994.71|997.01|994.21|0
1655966130000|2022-06-23 06:35:30|997.26|994.46|997.26|994.46|997.26|994.46|997.26|994.46|0
1655966140000|2022-06-23 06:35:40|997.14|994.34|997.14|994.34|997.14|994.34|997.01|994.21|0
1655966150000|2022-06-23 06:35:50|997.26|994.46|997.26|994.46|997.26|994.46|997.26|994.46|0
1655966160000|2022-06-23 06:36:00|997.14|994.34|997.14|994.34|997.14|994.34|997.14|994.34|0
1655966170000|2022-06-23 06:36:10|996.27|993.47|996.27|993.47|996.27|993.47|996.27|993.47|0
1655966180000|2022-06-23 06:36:20|996.4|993.6|995.77|992.97|996.4|993.6|995.77|992.97|0
1655966190000|2022-06-23 06:36:30|996.02|993.22|995.52|992.72|996.02|993.22|995.41|992.61|0
1655966200000|2022-06-23 06:36:40|995.28|992.48|995.28|992.48|995.28|992.48|995.03|992.23|0
1655966210000|2022-06-23 06:36:50|995.37|992.57|994.99|992.19|995.37|992.57|994.99|992.19|0
1655966220000|2022-06-23 06:37:00|995.12|992.32|995.24|992.44|995.24|992.44|995.12|992.32|0
1655966230000|2022-06-23 06:37:10|994.99|992.19|995.24|992.44|995.24|992.44|994.87|992.07|0
1655966240000|2022-06-23 06:37:20|994.99|992.19|994.99|992.19|994.99|992.19|994.87|992.07|0
1655966250000|2022-06-23 06:37:30|994.87|992.07|994.75|991.95|994.99|992.19|994.75|991.95|0
1655966260000|2022-06-23 06:37:40|994.87|992.07|994.87|992.07|994.99|992.19|994.87|992.07|0
1655966270000|2022-06-23 06:37:50|994.99|992.19|994.5|991.7|994.99|992.19|994.5|991.7|0
1655966280000|2022-06-23 06:38:00|994.63|991.83|994.99|992.19|994.99|992.19|994.63|991.83|0
1655966290000|2022-06-23 06:38:10|995.24|992.44|995.49|992.69|995.49|992.69|995.12|992.32|0
1655966300000|2022-06-23 06:38:20|995.24|992.44|994.99|992.19|995.24|992.44|994.99|992.19|0
1655966310000|2022-06-23 06:38:30|995.49|992.69|995.49|992.69|995.49|992.69|995.12|992.32|0
1655966320000|2022-06-23 06:38:40|995.24|992.44|995.24|992.44|995.24|992.44|995.24|992.44|0
1655966340000|2022-06-23 06:39:00|995.49|992.69|995.74|992.94|995.74|992.94|995.49|992.69|0
1655966350000|2022-06-23 06:39:10|995.49|992.69|995.49|992.69|995.49|992.69|995.49|992.69|0
1655966360000|2022-06-23 06:39:20|995.37|992.57|995.49|992.69|995.49|992.69|995.37|992.57|0
1655966370000|2022-06-23 06:39:30|995.37|992.57|995.24|992.44|995.37|992.57|994.99|992.19|0
1655966380000|2022-06-23 06:39:40|994.99|992.19|995.24|992.44|995.24|992.44|994.99|992.19|0
1655966390000|2022-06-23 06:39:50|994.99|992.19|994.75|991.95|994.99|992.19|994.75|991.95|0
1655966400000|2022-06-23 06:40:00|994.99|992.19|994.63|991.83|994.99|992.19|994.63|991.83|0
1655966410000|2022-06-23 06:40:10|994.5|991.7|994.25|991.45|994.5|991.7|994.25|991.45|0
1655966420000|2022-06-23 06:40:20|994.5|991.7|994|991.2|994.5|991.7|994|991.2|0
1655966430000|2022-06-23 06:40:30|994.5|991.7|994|991.2|994.5|991.7|994|991.2|0
1655966440000|2022-06-23 06:40:40|993.75|990.95|993.26|990.46|993.75|990.95|993.26|990.46|0
1655966450000|2022-06-23 06:40:50|993.01|990.21|992.76|989.96|993.14|990.34|992.76|989.96|0
1655966460000|2022-06-23 06:41:00|993.01|990.21|993.26|990.46|993.26|990.46|993.01|990.21|0
1655966470000|2022-06-23 06:41:10|992.51|989.71|992.51|989.71|993.01|990.21|992.51|989.71|0
1655966480000|2022-06-23 06:41:20|992.76|989.96|992.26|989.46|992.76|989.96|992.26|989.46|0
1655966490000|2022-06-23 06:41:30|992.51|989.71|992.01|989.21|992.51|989.71|992.01|989.21|0
1655966500000|2022-06-23 06:41:40|992.26|989.46|992.64|989.84|992.64|989.84|992.26|989.46|0
1655966510000|2022-06-23 06:41:50|992.51|989.71|991.77|988.97|992.51|989.71|991.77|988.97|0
1655966520000|2022-06-23 06:42:00|992.01|989.21|993.01|990.21|993.01|990.21|992.01|989.21|0
1655966530000|2022-06-23 06:42:10|992.76|989.96|992.76|989.96|993.01|990.21|992.76|989.96|0
1655966540000|2022-06-23 06:42:20|993.01|990.21|993.26|990.46|993.26|990.46|993.01|990.21|0
1655966550000|2022-06-23 06:42:30|993.01|990.21|993.26|990.46|993.26|990.46|993.01|990.21|0
1655966560000|2022-06-23 06:42:40|993.01|990.21|993.01|990.21|993.14|990.34|993.01|990.21|0
1655966570000|2022-06-23 06:42:50|992.89|990.09|993.26|990.46|993.26|990.46|992.89|990.09|0
1655966580000|2022-06-23 06:43:00|993.5|990.7|993.26|990.46|993.5|990.7|993.26|990.46|0
1655966590000|2022-06-23 06:43:10|993.01|990.21|992.76|989.96|993.26|990.46|992.76|989.96|0
1655966600000|2022-06-23 06:43:20|993.26|990.46|993.26|990.46|993.5|990.7|993.26|990.46|0
1655966610000|2022-06-23 06:43:30|993.14|990.34|993.01|990.21|993.14|990.34|993.01|990.21|0
1655966620000|2022-06-23 06:43:40|992.89|990.09|992.76|989.96|992.89|990.09|992.76|989.96|0
1655966640000|2022-06-23 06:44:00|993.01|990.21|993.26|990.46|993.26|990.46|993.01|990.21|0
1655966650000|2022-06-23 06:44:10|993.5|990.7|993.01|990.21|993.5|990.7|993.01|990.21|0
1655966660000|2022-06-23 06:44:20|993.26|990.46|993.26|990.46|993.26|990.46|993.26|990.46|0
1655966670000|2022-06-23 06:44:30|993.14|990.34|992.51|989.71|993.14|990.34|992.51|989.71|0
1655966680000|2022-06-23 06:44:40|992.14|989.34|991.89|989.09|992.14|989.34|991.77|988.97|0
1655966690000|2022-06-23 06:44:50|991.77|988.97|991.77|988.97|992.01|989.21|991.77|988.97|0
1655966700000|2022-06-23 06:45:00|991.65|988.85|991.65|988.85|991.65|988.85|991.65|988.85|0
1655966710000|2022-06-23 06:45:10|991.77|988.97|991.4|988.6|991.77|988.97|991.4|988.6|0
1655966720000|2022-06-23 06:45:20|991.52|988.72|991.27|988.47|991.52|988.72|991.27|988.47|0
1655966730000|2022-06-23 06:45:30|991.15|988.35|991.27|988.47|991.27|988.47|991.02|988.22|0
1655966740000|2022-06-23 06:45:40|991.52|988.72|991.27|988.47|991.65|988.85|991.27|988.47|0
1655966750000|2022-06-23 06:45:50|991.52|988.72|991.52|988.72|991.77|988.97|991.52|988.72|0
1655966760000|2022-06-23 06:46:00|991.77|988.97|992.01|989.21|992.01|989.21|991.77|988.97|0
1655966780000|2022-06-23 06:46:20|992.26|989.46|992.26|989.46|992.26|989.46|992.01|989.21|0
1655966790000|2022-06-23 06:46:30|992.51|989.71|992.76|989.96|992.76|989.96|992.51|989.71|0
1655966800000|2022-06-23 06:46:40|992.51|989.71|992.51|989.71|992.51|989.71|992.51|989.71|0
1655966810000|2022-06-23 06:46:50|992.26|989.46|992.26|989.46|992.26|989.46|992.26|989.46|0
1655966820000|2022-06-23 06:47:00|992.51|989.71|992.39|989.59|992.51|989.71|992.39|989.59|0
1655966830000|2022-06-23 06:47:10|992.51|989.71|992.01|989.21|992.51|989.71|992.01|989.21|0
1655966840000|2022-06-23 06:47:20|992.26|989.46|992.76|989.96|992.76|989.96|992.26|989.46|0
1655966850000|2022-06-23 06:47:30|992.89|990.09|992.89|990.09|992.89|990.09|992.76|989.96|0
1655966860000|2022-06-23 06:47:40|992.76|989.96|992.64|989.84|992.76|989.96|992.64|989.84|0
1655966870000|2022-06-23 06:47:50|992.51|989.71|992.51|989.71|992.76|989.96|992.51|989.71|0
1655966880000|2022-06-23 06:48:00|992.89|990.09|993.14|990.34|993.26|990.46|992.89|990.09|0
1655966890000|2022-06-23 06:48:10|992.51|989.71|992.26|989.46|992.76|989.96|992.26|989.46|0
1655966900000|2022-06-23 06:48:20|992.14|989.34|991.65|988.85|992.14|989.34|991.65|988.85|0
1655966910000|2022-06-23 06:48:30|991.4|988.6|991.27|988.47|991.4|988.6|991.27|988.47|0
1655966920000|2022-06-23 06:48:40|991.77|988.97|992.01|989.21|992.01|989.21|991.65|988.85|0
1655966930000|2022-06-23 06:48:50|991.77|988.97|991.89|989.09|991.89|989.09|991.77|988.97|0
1655966940000|2022-06-23 06:49:00|992.39|989.59|992.51|989.71|992.64|989.84|992.39|989.59|0
1655966950000|2022-06-23 06:49:10|992.64|989.84|992.76|989.96|992.76|989.96|992.51|989.71|0
1655966970000|2022-06-23 06:49:30|992.89|990.09|992.64|989.84|993.01|990.21|992.64|989.84|0
1655966980000|2022-06-23 06:49:40|992.76|989.96|992.76|989.96|992.76|989.96|992.76|989.96|0
1655966990000|2022-06-23 06:49:50|992.89|990.09|993.01|990.21|993.01|990.21|992.89|990.09|0
1655967000000|2022-06-23 06:50:00|993.5|990.7|993.63|990.83|993.75|990.95|993.5|990.7|0
1655967010000|2022-06-23 06:50:10|993.5|990.7|993.5|990.7|993.5|990.7|993.5|990.7|0
1655967020000|2022-06-23 06:50:20|993.63|990.83|993.26|990.46|993.63|990.83|993.26|990.46|0
1655967030000|2022-06-23 06:50:30|993.01|990.21|993.14|990.34|993.26|990.46|992.89|990.09|0
1655967040000|2022-06-23 06:50:40|993.26|990.46|993.01|990.21|993.26|990.46|993.01|990.21|0
1655967050000|2022-06-23 06:50:50|992.76|989.96|992.39|989.59|992.76|989.96|992.39|989.59|0
1655967060000|2022-06-23 06:51:00|992.51|989.71|992.76|989.96|992.76|989.96|992.51|989.71|0
1655967070000|2022-06-23 06:51:10|993.01|990.21|992.76|989.96|993.01|990.21|992.76|989.96|0
1655967080000|2022-06-23 06:51:20|993.01|990.21|993.01|990.21|993.01|990.21|993.01|990.21|0
1655967090000|2022-06-23 06:51:30|993.26|990.46|993.01|990.21|993.26|990.46|993.01|990.21|0
1655967100000|2022-06-23 06:51:40|993.14|990.34|993.14|990.34|993.14|990.34|993.01|990.21|0
1655967110000|2022-06-23 06:51:50|993.26|990.46|993.38|990.58|993.38|990.58|993.26|990.46|0
1655967120000|2022-06-23 06:52:00|993.26|990.46|993.26|990.46|993.5|990.7|993.26|990.46|0
1655967140000|2022-06-23 06:52:20|993.75|990.95|994|991.2|994|991.2|993.75|990.95|0
1655967150000|2022-06-23 06:52:30|993.75|990.95|994.5|991.7|994.63|991.83|993.75|990.95|0
1655967160000|2022-06-23 06:52:40|994.63|991.83|994.99|992.19|995.49|992.69|994.63|991.83|0
1655967170000|2022-06-23 06:52:50|995.24|992.44|995.24|992.44|995.49|992.69|995.24|992.44|0
1655967180000|2022-06-23 06:53:00|994.99|992.19|994.38|991.58|994.99|992.19|994.25|991.45|0
1655967190000|2022-06-23 06:53:10|994.25|991.45|994.38|991.58|994.38|991.58|994.25|991.45|0
1655967200000|2022-06-23 06:53:20|994.25|991.45|994.25|991.45|994.25|991.45|994.25|991.45|0
1655967210000|2022-06-23 06:53:30|994.63|991.83|994.5|991.7|994.63|991.83|994.5|991.7|0
1655967220000|2022-06-23 06:53:40|994.25|991.45|993.88|991.08|994.25|991.45|993.88|991.08|0
1655967230000|2022-06-23 06:53:50|994|991.2|994.25|991.45|994.25|991.45|994|991.2|0
1655967240000|2022-06-23 06:54:00|994|991.2|994.75|991.95|994.99|992.19|994|991.2|0
1655967250000|2022-06-23 06:54:10|994.5|991.7|994.63|991.83|994.63|991.83|994.5|991.7|0
1655967260000|2022-06-23 06:54:20|994.25|991.45|994.5|991.7|994.5|991.7|994.25|991.45|0
1655967270000|2022-06-23 06:54:30|994.38|991.58|994.13|991.33|994.38|991.58|994|991.2|0
1655967280000|2022-06-23 06:54:40|994|991.2|994|991.2|994.13|991.33|994|991.2|0
1655967290000|2022-06-23 06:54:50|994.38|991.58|994.25|991.45|994.38|991.58|994.25|991.45|0
1655967300000|2022-06-23 06:55:00|994.5|991.7|994.87|992.07|994.99|992.19|994.5|991.7|0
1655967310000|2022-06-23 06:55:10|994.75|991.95|994.99|992.19|994.99|992.19|994.5|991.7|0
1655967320000|2022-06-23 06:55:20|994.87|992.07|995.12|992.32|995.24|992.44|994.87|992.07|0
1655967330000|2022-06-23 06:55:30|995.49|992.69|995.87|993.07|995.87|993.07|995.49|992.69|0
1655967340000|2022-06-23 06:55:40|995.49|992.69|995.24|992.44|995.62|992.82|995.24|992.44|0
1655967350000|2022-06-23 06:55:50|994.99|992.19|994.63|991.83|994.99|992.19|994.63|991.83|0
1655967360000|2022-06-23 06:56:00|994.75|991.95|994.38|991.58|994.75|991.95|994.38|991.58|0
1655967370000|2022-06-23 06:56:10|994.5|991.7|994.25|991.45|994.5|991.7|994.25|991.45|0
1655967390000|2022-06-23 06:56:30|994.38|991.58|994.25|991.45|994.5|991.7|994.25|991.45|0
1655967400000|2022-06-23 06:56:40|994|991.2|994.25|991.45|994.25|991.45|994|991.2|0
1655967410000|2022-06-23 06:56:50|994|991.2|993.14|990.34|994|991.2|992.89|990.09|0
1655967420000|2022-06-23 06:57:00|993.5|990.7|993.26|990.46|993.5|990.7|993.26|990.46|0
1655967430000|2022-06-23 06:57:10|993.14|990.34|993.5|990.7|993.5|990.7|993.14|990.34|0
1655967440000|2022-06-23 06:57:20|993.26|990.46|993.14|990.34|993.26|990.46|993.14|990.34|0
1655967450000|2022-06-23 06:57:30|993.26|990.46|993.26|990.46|993.38|990.58|993.26|990.46|0
1655967460000|2022-06-23 06:57:40|993.01|990.21|993.26|990.46|993.26|990.46|993.01|990.21|0
1655967470000|2022-06-23 06:57:50|993.01|990.21|993.01|990.21|993.01|990.21|993.01|990.21|0
1655967480000|2022-06-23 06:58:00|992.76|989.96|992.89|990.09|993.01|990.21|992.76|989.96|0
1655967490000|2022-06-23 06:58:10|992.76|989.96|993.01|990.21|993.01|990.21|992.76|989.96|0
1655967500000|2022-06-23 06:58:20|992.76|989.96|992.89|990.09|992.89|990.09|992.64|989.84|0
1655967510000|2022-06-23 06:58:30|992.26|989.46|992.26|989.46|992.26|989.46|992.26|989.46|0
1655967520000|2022-06-23 06:58:40|991.77|988.97|991.52|988.72|991.77|988.97|991.52|988.72|0
1655967530000|2022-06-23 06:58:50|991.27|988.47|991.77|988.97|991.77|988.97|991.02|988.22|0
1655967540000|2022-06-23 06:59:00|991.65|988.85|991.27|988.47|991.65|988.85|991.15|988.35|0
1655967550000|2022-06-23 06:59:10|991.52|988.72|991.89|989.09|991.89|989.09|991.52|988.72|0
1655967560000|2022-06-23 06:59:20|992.14|989.34|992.01|989.21|992.14|989.34|992.01|989.21|0
1655967570000|2022-06-23 06:59:30|992.26|989.46|992.26|989.46|992.26|989.46|992.26|989.46|0
1655967580000|2022-06-23 06:59:40|992.76|989.96|993.38|990.58|993.38|990.58|992.76|989.96|0
1655967590000|2022-06-23 06:59:50|993.5|990.7|994|991.2|994|991.2|993.5|990.7|0
1655967600000|2022-06-23 07:00:00|993.88|991.08|996.24|993.44|996.24|993.44|993.88|991.08|0
1655967610000|2022-06-23 07:00:10|995.99|993.19|998.47|995.67|998.97|996.17|995.99|993.19|0
1655967620000|2022-06-23 07:00:20|997.48|994.68|997.85|995.05|998.22|995.42|997.48|994.68|0
1655967630000|2022-06-23 07:00:30|998.1|995.3|996.98|994.18|998.1|995.3|996.98|994.18|0
1655967640000|2022-06-23 07:00:40|996.48|993.68|997.23|994.43|997.36|994.56|996.48|993.68|0
1655967650000|2022-06-23 07:00:50|997.36|994.56|998.1|995.3|998.22|995.42|997.36|994.56|0
1655967660000|2022-06-23 07:01:00|997.11|994.31|997.85|995.05|997.85|995.05|996.98|994.18|0
1655967670000|2022-06-23 07:01:10|998.47|995.67|998.35|995.55|998.85|996.05|998.35|995.55|0
1655967680000|2022-06-23 07:01:20|997.61|994.81|996.98|994.18|997.61|994.81|996.98|994.18|0
1655967690000|2022-06-23 07:01:30|995.74|992.94|995.87|993.07|995.99|993.19|995.74|992.94|0
1655967700000|2022-06-23 07:01:40|996.36|993.56|996.98|994.18|996.98|994.18|996.36|993.56|0
1655967710000|2022-06-23 07:01:50|996.61|993.81|996.86|994.06|997.23|994.43|996.61|993.81|0
1655967720000|2022-06-23 07:02:00|997.48|994.68|998.22|995.42|998.22|995.42|997.48|994.68|0
1655967730000|2022-06-23 07:02:10|998.35|995.55|998.97|996.17|998.97|996.17|998.1|995.3|0
1655967740000|2022-06-23 07:02:20|999.22|996.42|1000.09|997.29|1000.09|997.29|999.22|996.42|0
1655967750000|2022-06-23 07:02:30|1000.46|997.66|999.96|997.16|1000.59|997.79|999.96|997.16|0
1655967760000|2022-06-23 07:02:40|999.71|996.91|1000.21|997.41|1000.21|997.41|999.71|996.91|0
1655967770000|2022-06-23 07:02:50|999.96|997.16|1000.46|997.66|1000.46|997.66|999.71|996.91|0
1655967780000|2022-06-23 07:03:00|1000.84|998.04|999.46|996.66|1000.84|998.04|999.46|996.66|0
1655967790000|2022-06-23 07:03:10|999.59|996.79|998.1|995.3|999.59|996.79|998.1|995.3|0
1655967800000|2022-06-23 07:03:20|997.48|994.68|998.72|995.92|998.72|995.92|997.48|994.68|0
1655967810000|2022-06-23 07:03:30|999.1|996.3|997.36|994.56|999.1|996.3|997.36|994.56|0
1655967820000|2022-06-23 07:03:40|997.61|994.81|997.85|995.05|997.85|995.05|997.61|994.81|0
1655967830000|2022-06-23 07:03:50|997.73|994.93|997.73|994.93|997.85|995.05|997.23|994.43|0
1655967840000|2022-06-23 07:04:00|997.61|994.81|998.47|995.67|998.97|996.17|997.61|994.81|0
1655967850000|2022-06-23 07:04:10|997.97|995.17|996.73|993.93|997.97|995.17|996.73|993.93|0
1655967860000|2022-06-23 07:04:20|996.48|993.68|997.36|994.56|997.36|994.56|996.48|993.68|0
1655967870000|2022-06-23 07:04:30|997.11|994.31|997.48|994.68|997.48|994.68|996.98|994.18|0
1655967880000|2022-06-23 07:04:40|997.61|994.81|996.86|994.06|997.61|994.81|996.36|993.56|0
1655967890000|2022-06-23 07:04:50|996.73|993.93|995.99|993.19|997.11|994.31|995.99|993.19|0
1655967900000|2022-06-23 07:05:00|996.16|993.76|995.92|993.52|996.16|993.76|995.79|993.39|0
1655967910000|2022-06-23 07:05:10|995.79|993.39|995.79|993.39|995.92|993.52|995.54|993.14|0
1655967920000|2022-06-23 07:05:20|996.16|993.76|996.16|993.76|996.28|993.88|996.16|993.76|0
1655967930000|2022-06-23 07:05:30|996.53|994.13|996.66|994.26|996.66|994.26|996.53|994.13|0
1655967940000|2022-06-23 07:05:40|996.78|994.38|996.16|993.76|996.91|994.51|996.16|993.76|0
1655967950000|2022-06-23 07:05:50|996.28|993.88|996.04|993.64|996.41|994.01|995.79|993.39|0
1655967960000|2022-06-23 07:06:00|996.28|993.88|995.67|993.27|996.78|994.38|995.67|993.27|0
1655967970000|2022-06-23 07:06:10|995.42|993.02|994.43|992.03|995.42|993.02|994.43|992.03|0
1655967980000|2022-06-23 07:06:20|995.04|992.64|995.67|993.27|995.67|993.27|995.04|992.64|0
1655967990000|2022-06-23 07:06:30|994.92|992.52|995.17|992.77|995.79|993.39|994.92|992.52|0
1655968000000|2022-06-23 07:06:40|995.29|992.89|994.92|992.52|995.29|992.89|994.79|992.39|0
1655968010000|2022-06-23 07:06:50|995.04|992.64|995.42|993.02|995.42|993.02|995.04|992.64|0
1655968020000|2022-06-23 07:07:00|995.29|992.89|995.04|992.64|995.54|993.14|994.55|992.15|0
1655968030000|2022-06-23 07:07:10|994.67|992.27|995.29|992.89|995.29|992.89|994.67|992.27|0
1655968040000|2022-06-23 07:07:20|995.04|992.64|995.79|993.39|995.79|993.39|995.04|992.64|0
1655968050000|2022-06-23 07:07:30|995.54|993.14|995.79|993.39|995.79|993.39|995.54|993.14|0
1655968060000|2022-06-23 07:07:40|995.67|993.27|995.54|993.14|995.79|993.39|995.54|993.14|0
1655968070000|2022-06-23 07:07:50|995.42|993.02|995.79|993.39|995.79|993.39|995.04|992.64|0
1655968080000|2022-06-23 07:08:00|996.28|993.88|997.28|994.88|997.28|994.88|996.28|993.88|0
1655968090000|2022-06-23 07:08:10|996.91|994.51|998.77|996.37|998.77|996.37|996.91|994.51|0
1655968100000|2022-06-23 07:08:20|999.02|996.62|999.26|996.86|999.26|996.86|999.02|996.62|0
1655968110000|2022-06-23 07:08:30|999.39|996.99|1000.01|997.61|1000.01|997.61|999.39|996.99|0
1655968120000|2022-06-23 07:08:40|1000.51|998.11|1001.38|998.98|1001.5|999.1|1000.51|998.11|0
1655968130000|2022-06-23 07:08:50|1001.75|999.35|1001.25|998.85|1001.75|999.35|1000.88|998.48|0
1655968140000|2022-06-23 07:09:00|1001.5|999.1|1000.75|998.35|1001.5|999.1|1000.75|998.35|0
1655968150000|2022-06-23 07:09:10|1001.13|998.73|1000.51|998.11|1001.13|998.73|1000.51|998.11|0
1655968160000|2022-06-23 07:09:20|1000.88|998.48|1002.62|1000.22|1002.62|1000.22|1000.88|998.48|0
1655968170000|2022-06-23 07:09:30|1002.74|1000.34|1002.99|1000.59|1002.99|1000.59|1002.74|1000.34|0
1655968180000|2022-06-23 07:09:40|1002.74|1000.34|1003.49|1001.09|1003.49|1001.09|1002.74|1000.34|0
1655968190000|2022-06-23 07:09:50|1002.99|1000.59|1002.99|1000.59|1002.99|1000.59|1002.74|1000.34|0
1655968200000|2022-06-23 07:10:00|1002.74|1000.34|1003.37|1000.97|1003.49|1001.09|1002.74|1000.34|0
1655968210000|2022-06-23 07:10:10|1002.99|1000.59|1002.25|999.85|1002.99|1000.59|1002.25|999.85|0
1655968220000|2022-06-23 07:10:20|1001.75|999.35|1000.39|997.99|1001.75|999.35|1000.39|997.99|0
1655968230000|2022-06-23 07:10:30|1000.14|997.74|1000.88|998.48|1000.88|998.48|1000.14|997.74|0
1655968240000|2022-06-23 07:10:40|1000.26|997.86|1001|998.6|1001|998.6|1000.26|997.86|0
1655968250000|2022-06-23 07:10:50|1000.75|998.35|1001|998.6|1001|998.6|1000.75|998.35|0
1655968260000|2022-06-23 07:11:00|1001.25|998.85|1002|999.6|1002|999.6|1001.25|998.85|0
1655968270000|2022-06-23 07:11:10|1001.75|999.35|1001.5|999.1|1001.75|999.35|1001.5|999.1|0
1655968280000|2022-06-23 07:11:20|1001.75|999.35|1000.75|998.35|1002|999.6|1000.75|998.35|0
1655968290000|2022-06-23 07:11:30|1000.14|997.74|1001.63|999.23|1001.63|999.23|1000.14|997.74|0
1655968300000|2022-06-23 07:11:40|1001.13|998.73|1001|998.6|1001.38|998.98|1001|998.6|0
1655968310000|2022-06-23 07:11:50|1000.75|998.35|1001|998.6|1001|998.6|1000.64|998.24|0
1655968320000|2022-06-23 07:12:00|1001.25|998.85|1001.5|999.1|1001.5|999.1|1000.75|998.35|0
1655968330000|2022-06-23 07:12:10|1001.25|998.85|1000.88|998.48|1001.25|998.85|1000.88|998.48|0
1655968340000|2022-06-23 07:12:20|1000.75|998.35|1000.39|997.99|1000.75|998.35|1000.26|997.86|0
1655968350000|2022-06-23 07:12:30|1000.26|997.86|1000.39|997.99|1000.39|997.99|1000.14|997.74|0
1655968360000|2022-06-23 07:12:40|1000.51|998.11|1000.51|998.11|1001|998.6|1000.51|998.11|0
1655968370000|2022-06-23 07:12:50|1000.64|998.24|999.39|996.99|1000.64|998.24|999.26|996.86|0
1655968380000|2022-06-23 07:13:00|999.76|997.36|999.51|997.11|999.76|997.36|999.51|997.11|0
1655968390000|2022-06-23 07:13:10|999.39|996.99|999.26|996.86|999.39|996.99|999.14|996.74|0
1655968400000|2022-06-23 07:13:20|999.51|997.11|999.02|996.62|999.51|997.11|999.02|996.62|0
1655968410000|2022-06-23 07:13:30|998.9|996.5|998.4|996|998.9|996.5|998.4|996|0
1655968420000|2022-06-23 07:13:40|998.27|995.87|998.15|995.75|998.4|996|998.15|995.75|0
1655968430000|2022-06-23 07:13:50|997.9|995.5|998.02|995.62|998.15|995.75|997.9|995.5|0
1655968440000|2022-06-23 07:14:00|997.77|995.37|998.27|995.87|998.52|996.12|997.77|995.37|0
1655968450000|2022-06-23 07:14:10|998.4|996|998.77|996.37|998.77|996.37|998.4|996|0
1655968460000|2022-06-23 07:14:20|999.26|996.86|1000.01|997.61|1000.01|997.61|999.26|996.86|0
1655968470000|2022-06-23 07:14:30|999.51|997.11|999.51|997.11|999.51|997.11|999.39|996.99|0
1655968480000|2022-06-23 07:14:40|999.14|996.74|999.14|996.74|999.26|996.86|999.14|996.74|0
1655968490000|2022-06-23 07:14:50|999.26|996.86|998.52|996.12|999.51|997.11|998.52|996.12|0
1655968500000|2022-06-23 07:15:00|1000.51|998.11|1001.25|998.85|1001.5|999.1|1000.51|998.11|0
1655968510000|2022-06-23 07:15:10|1002.13|999.73|1003.98|1001.58|1003.98|1001.58|1002.13|999.73|0
1655968520000|2022-06-23 07:15:20|1004.61|1002.21|1002.62|1000.22|1004.61|1002.21|1002.62|1000.22|0
1655968530000|2022-06-23 07:15:30|1001.88|999.48|1001.13|998.73|1002.25|999.85|1001.13|998.73|0
1655968540000|2022-06-23 07:15:40|1001.25|998.85|1003.74|1001.34|1003.74|1001.34|1001.25|998.85|0
1655968550000|2022-06-23 07:15:50|1003.62|1001.22|1003.49|1001.09|1003.62|1001.22|1003.49|1001.09|0
1655968560000|2022-06-23 07:16:00|1003.98|1001.58|1003.87|1001.47|1003.98|1001.58|1003.49|1001.09|0
1655968570000|2022-06-23 07:16:10|1003.37|1000.97|1002.49|1000.09|1003.37|1000.97|1002.25|999.85|0
1655968580000|2022-06-23 07:16:20|1003.49|1001.09|1003.49|1001.09|1004.11|1001.71|1003.49|1001.09|0
1655968590000|2022-06-23 07:16:30|1004.36|1001.96|1003.87|1001.47|1004.36|1001.96|1003.87|1001.47|0
1655968600000|2022-06-23 07:16:40|1004.23|1001.83|1002.49|1000.09|1004.23|1001.83|1002.49|1000.09|0
1655968610000|2022-06-23 07:16:50|1002.62|1000.22|1003.37|1000.97|1003.37|1000.97|1002.62|1000.22|0
1655968620000|2022-06-23 07:17:00|1003.49|1001.09|1002.87|1000.47|1003.49|1001.09|1002.87|1000.47|0
1655968630000|2022-06-23 07:17:10|1003.49|1001.09|1003.87|1001.47|1003.87|1001.47|1002.99|1000.59|0
1655968640000|2022-06-23 07:17:20|1004.73|1002.33|1005.72|1003.32|1005.72|1003.32|1004.73|1002.33|0
1655968650000|2022-06-23 07:17:30|1006.22|1003.82|1006.6|1004.2|1006.6|1004.2|1006.22|1003.82|0
1655968660000|2022-06-23 07:17:40|1006.1|1003.7|1007.22|1004.82|1007.22|1004.82|1006.1|1003.7|0
1655968670000|2022-06-23 07:17:50|1007.46|1005.06|1007.1|1004.7|1007.46|1005.06|1007.1|1004.7|0
1655968680000|2022-06-23 07:18:00|1007.22|1004.82|1007.46|1005.06|1008.46|1006.06|1007.22|1004.82|0
1655968690000|2022-06-23 07:18:10|1007.71|1005.31|1007.34|1004.94|1007.71|1005.31|1007.22|1004.82|0
1655968700000|2022-06-23 07:18:20|1007.71|1005.31|1007.71|1005.31|1007.71|1005.31|1007.34|1004.94|0
1655968710000|2022-06-23 07:18:30|1007.46|1005.06|1007.46|1005.06|1007.46|1005.06|1007.46|1005.06|0
1655968720000|2022-06-23 07:18:40|1007.59|1005.19|1006.47|1004.07|1007.59|1005.19|1006.47|1004.07|0
1655968730000|2022-06-23 07:18:50|1006.97|1004.57|1007.59|1005.19|1007.59|1005.19|1006.72|1004.32|0
1655968740000|2022-06-23 07:19:00|1007.22|1004.82|1007.46|1005.06|1007.71|1005.31|1007.22|1004.82|0
1655968750000|2022-06-23 07:19:10|1007.71|1005.31|1007.71|1005.31|1007.71|1005.31|1007.34|1004.94|0
1655968760000|2022-06-23 07:19:20|1007.46|1005.06|1006.72|1004.32|1007.46|1005.06|1006.72|1004.32|0
1655968770000|2022-06-23 07:19:30|1007.1|1004.7|1005.36|1002.96|1007.1|1004.7|1005.36|1002.96|0
1655968780000|2022-06-23 07:19:40|1005.23|1002.83|1005.72|1003.32|1005.72|1003.32|1005.23|1002.83|0
1655968790000|2022-06-23 07:19:50|1005.23|1002.83|1005.23|1002.83|1005.48|1003.08|1005.23|1002.83|0
1655968800000|2022-06-23 07:20:00|1005.85|1003.45|1006.72|1004.32|1006.72|1004.32|1005.85|1003.45|0
1655968810000|2022-06-23 07:20:10|1006.6|1004.2|1007.1|1004.7|1007.1|1004.7|1006.6|1004.2|0
1655968820000|2022-06-23 07:20:20|1007.21|1004.81|1007.84|1005.44|1007.84|1005.44|1007.21|1004.81|0
1655968830000|2022-06-23 07:20:30|1008.09|1005.69|1009.33|1006.93|1009.45|1007.05|1008.09|1005.69|0
1655968840000|2022-06-23 07:20:40|1009.45|1007.05|1010.2|1007.8|1010.2|1007.8|1009.2|1006.8|0
1655968850000|2022-06-23 07:20:50|1010.08|1007.68|1010.45|1008.05|1010.45|1008.05|1010.08|1007.68|0
1655968860000|2022-06-23 07:21:00|1009.58|1007.18|1009.58|1007.18|1009.7|1007.3|1009.45|1007.05|0
1655968870000|2022-06-23 07:21:10|1009.7|1007.3|1009.7|1007.3|1010.08|1007.68|1009.7|1007.3|0
1655968880000|2022-06-23 07:21:20|1009.95|1007.55|1009.2|1006.8|1009.95|1007.55|1008.95|1006.55|0
1655968890000|2022-06-23 07:21:30|1009.33|1006.93|1009.2|1006.8|1009.33|1006.93|1009.08|1006.68|0
1655968900000|2022-06-23 07:21:40|1009.33|1006.93|1008.95|1006.55|1009.33|1006.93|1008.59|1006.19|0
1655968910000|2022-06-23 07:21:50|1009.2|1006.8|1009.7|1007.3|1009.7|1007.3|1009.2|1006.8|0
1655968920000|2022-06-23 07:22:00|1009.83|1007.43|1010.58|1008.18|1010.58|1008.18|1009.83|1007.43|0
1655968930000|2022-06-23 07:22:10|1010.69|1008.29|1011.07|1008.67|1011.07|1008.67|1010.69|1008.29|0
1655968940000|2022-06-23 07:22:20|1011.19|1008.79|1010.45|1008.05|1011.19|1008.79|1010.45|1008.05|0
1655968950000|2022-06-23 07:22:30|1010.2|1007.8|1009.58|1007.18|1010.2|1007.8|1009.33|1006.93|0
1655968960000|2022-06-23 07:22:40|1009.7|1007.3|1009.83|1007.43|1009.83|1007.43|1009.33|1006.93|0
1655968970000|2022-06-23 07:22:50|1009.95|1007.55|1009.95|1007.55|1009.95|1007.55|1009.7|1007.3|0
1655968980000|2022-06-23 07:23:00|1010.45|1008.05|1009.95|1007.55|1010.45|1008.05|1009.83|1007.43|0
1655968990000|2022-06-23 07:23:10|1010.08|1007.68|1010.45|1008.05|1010.45|1008.05|1010.08|1007.68|0
1655969000000|2022-06-23 07:23:20|1010.2|1007.8|1009.7|1007.3|1010.33|1007.93|1009.7|1007.3|0
1655969010000|2022-06-23 07:23:30|1009.45|1007.05|1008.95|1006.55|1009.58|1007.18|1008.95|1006.55|0
1655969020000|2022-06-23 07:23:40|1008.84|1006.44|1008.95|1006.55|1009.08|1006.68|1008.84|1006.44|0
1655969030000|2022-06-23 07:23:50|1009.33|1006.93|1008.84|1006.44|1009.33|1006.93|1008.84|1006.44|0
1655969040000|2022-06-23 07:24:00|1009.08|1006.68|1008.21|1005.81|1009.08|1006.68|1008.21|1005.81|0
1655969050000|2022-06-23 07:24:10|1008.09|1005.69|1008.21|1005.81|1008.21|1005.81|1007.84|1005.44|0
1655969060000|2022-06-23 07:24:20|1008.84|1006.44|1009.06|1006.66|1009.33|1006.93|1008.84|1006.44|0
1655969070000|2022-06-23 07:24:30|1009.62|1007.22|1009.87|1007.47|1009.87|1007.47|1009.62|1007.22|0
1655969080000|2022-06-23 07:24:40|1010.12|1007.72|1010.98|1008.58|1010.98|1008.58|1010.12|1007.72|0
1655969090000|2022-06-23 07:24:50|1011.36|1008.96|1011.48|1009.08|1011.73|1009.33|1011.36|1008.96|0
1655969100000|2022-06-23 07:25:00|1011.23|1008.83|1010.49|1008.09|1011.23|1008.83|1010.49|1008.09|0
1655969110000|2022-06-23 07:25:10|1010.73|1008.33|1010.98|1008.58|1010.98|1008.58|1010.73|1008.33|0
1655969120000|2022-06-23 07:25:20|1010.49|1008.09|1011.23|1008.83|1011.23|1008.83|1010.49|1008.09|0
1655969130000|2022-06-23 07:25:30|1011.36|1008.96|1011.48|1009.08|1011.61|1009.21|1011.36|1008.96|0
1655969140000|2022-06-23 07:25:40|1011.73|1009.33|1012.11|1009.71|1012.47|1010.07|1011.73|1009.33|0
1655969150000|2022-06-23 07:25:50|1012.23|1009.83|1012.35|1009.95|1012.47|1010.07|1012.23|1009.83|0
1655969160000|2022-06-23 07:26:00|1012.6|1010.2|1012.47|1010.07|1012.6|1010.2|1012.35|1009.95|0
1655969170000|2022-06-23 07:26:10|1012.23|1009.83|1011.98|1009.58|1012.23|1009.83|1011.73|1009.33|0
1655969180000|2022-06-23 07:26:20|1011.61|1009.21|1011.48|1009.08|1011.73|1009.33|1011.48|1009.08|0
1655969190000|2022-06-23 07:26:30|1011.23|1008.83|1010.49|1008.09|1011.36|1008.96|1010.49|1008.09|0
1655969200000|2022-06-23 07:26:40|1010.62|1008.22|1010.12|1007.72|1010.62|1008.22|1010.12|1007.72|0
1655969210000|2022-06-23 07:26:50|1009.87|1007.47|1010.49|1008.09|1010.49|1008.09|1009.87|1007.47|0
1655969220000|2022-06-23 07:27:00|1010.37|1007.97|1010.73|1008.33|1010.73|1008.33|1010.37|1007.97|0
1655969230000|2022-06-23 07:27:10|1010.98|1008.58|1011.11|1008.71|1011.11|1008.71|1010.98|1008.58|0
1655969240000|2022-06-23 07:27:20|1011.36|1008.96|1010.12|1007.72|1011.48|1009.08|1010.12|1007.72|0
1655969250000|2022-06-23 07:27:30|1010.37|1007.97|1010.49|1008.09|1010.49|1008.09|1010.24|1007.84|0
1655969260000|2022-06-23 07:27:40|1010.37|1007.97|1010.24|1007.84|1010.37|1007.97|1010.12|1007.72|0
1655969270000|2022-06-23 07:27:50|1009.99|1007.59|1009.74|1007.34|1009.99|1007.59|1009.74|1007.34|0
1655969280000|2022-06-23 07:28:00|1010.49|1008.09|1009.74|1007.34|1010.49|1008.09|1009.62|1007.22|0
1655969290000|2022-06-23 07:28:10|1009.87|1007.47|1009.99|1007.59|1009.99|1007.59|1009.87|1007.47|0
1655969300000|2022-06-23 07:28:20|1009.74|1007.34|1009.99|1007.59|1009.99|1007.59|1009.74|1007.34|0
1655969310000|2022-06-23 07:28:30|1010.24|1007.84|1009.99|1007.59|1010.24|1007.84|1009.99|1007.59|0
1655969320000|2022-06-23 07:28:40|1009.74|1007.34|1009.87|1007.47|1009.87|1007.47|1009.62|1007.22|0
1655969330000|2022-06-23 07:28:50|1009.49|1007.09|1009.62|1007.22|1009.74|1007.34|1009.49|1007.09|0
1655969340000|2022-06-23 07:29:00|1009.99|1007.59|1009.74|1007.34|1009.99|1007.59|1009.62|1007.22|0
1655969350000|2022-06-23 07:29:10|1008.75|1006.35|1008.38|1005.98|1009|1006.6|1008.38|1005.98|0
1655969360000|2022-06-23 07:29:20|1007.26|1004.86|1007.63|1005.23|1008|1005.6|1007.26|1004.86|0
1655969370000|2022-06-23 07:29:30|1007.39|1004.99|1007.5|1005.1|1007.5|1005.1|1007.39|1004.99|0
1655969380000|2022-06-23 07:29:40|1007.39|1004.99|1008.13|1005.73|1008.13|1005.73|1007.39|1004.99|0
1655969390000|2022-06-23 07:29:50|1008.25|1005.85|1008.13|1005.73|1008.25|1005.85|1007.88|1005.48|0
1655969400000|2022-06-23 07:30:00|1006.26|1003.86|1009.37|1006.97|1009.37|1006.97|1006.26|1003.86|0
1655969410000|2022-06-23 07:30:10|1009.74|1007.34|1008.63|1006.23|1009.87|1007.47|1008.63|1006.23|0
1655969420000|2022-06-23 07:30:20|1008.5|1006.1|1008.63|1006.23|1008.63|1006.23|1008|1005.6|0
1655969430000|2022-06-23 07:30:30|1008.38|1005.98|1010.49|1008.09|1010.49|1008.09|1008.38|1005.98|0
1655969440000|2022-06-23 07:30:40|1009.99|1007.59|1010.24|1007.84|1010.24|1007.84|1009.12|1006.72|0
1655969450000|2022-06-23 07:30:50|1010.37|1007.97|1011.73|1009.33|1011.73|1009.33|1010.37|1007.97|0
1655969460000|2022-06-23 07:31:00|1011.36|1008.96|1012.85|1010.45|1012.85|1010.45|1011.36|1008.96|0
1655969470000|2022-06-23 07:31:10|1013.22|1010.82|1011.86|1009.46|1013.22|1010.82|1011.86|1009.46|0
1655969480000|2022-06-23 07:31:20|1011.98|1009.58|1011.98|1009.58|1011.98|1009.58|1011.98|1009.58|0
1655969490000|2022-06-23 07:31:30|1011.23|1008.83|1011.73|1009.33|1011.98|1009.58|1011.23|1008.83|0
1655969500000|2022-06-23 07:31:40|1011.23|1008.83|1011.36|1008.96|1011.86|1009.46|1011.23|1008.83|0
1655969510000|2022-06-23 07:31:50|1011.48|1009.08|1011.73|1009.33|1011.86|1009.46|1011.48|1009.08|0
1655969520000|2022-06-23 07:32:00|1011.61|1009.21|1011.86|1009.46|1011.86|1009.46|1011.11|1008.71|0
1655969530000|2022-06-23 07:32:10|1011.73|1009.33|1011.86|1009.46|1011.86|1009.46|1011.73|1009.33|0
1655969540000|2022-06-23 07:32:20|1011.48|1009.08|1010.86|1008.46|1011.48|1009.08|1010.86|1008.46|0
1655969550000|2022-06-23 07:32:30|1011.11|1008.71|1010.98|1008.58|1011.36|1008.96|1010.98|1008.58|0
1655969560000|2022-06-23 07:32:40|1010.12|1007.72|1010.37|1007.97|1010.62|1008.22|1010.12|1007.72|0
1655969570000|2022-06-23 07:32:50|1010.12|1007.72|1010.49|1008.09|1010.62|1008.22|1010.12|1007.72|0
1655969580000|2022-06-23 07:33:00|1010.37|1007.97|1009.62|1007.22|1010.37|1007.97|1009.62|1007.22|0
1655969590000|2022-06-23 07:33:10|1010.49|1008.09|1010.49|1008.09|1010.98|1008.58|1010.49|1008.09|0
1655969600000|2022-06-23 07:33:20|1010.86|1008.46|1010.49|1008.09|1010.86|1008.46|1010.12|1007.72|0
1655969610000|2022-06-23 07:33:30|1010.24|1007.84|1010.24|1007.84|1010.24|1007.84|1010.24|1007.84|0
1655969620000|2022-06-23 07:33:40|1009.99|1007.59|1009.99|1007.59|1009.99|1007.59|1009.99|1007.59|0
1655969630000|2022-06-23 07:33:50|1009.24|1006.84|1008.75|1006.35|1009.24|1006.84|1008.63|1006.23|0
1655969640000|2022-06-23 07:34:00|1008.5|1006.1|1007.75|1005.35|1008.5|1006.1|1007.75|1005.35|0
1655969650000|2022-06-23 07:34:10|1007.5|1005.1|1007.63|1005.23|1007.63|1005.23|1007.5|1005.1|0
1655969660000|2022-06-23 07:34:20|1007.01|1004.61|1007.14|1004.74|1007.26|1004.86|1007.01|1004.61|0
1655969670000|2022-06-23 07:34:30|1006.76|1004.36|1007.5|1005.1|1007.63|1005.23|1006.76|1004.36|0
1655969680000|2022-06-23 07:34:40|1008.13|1005.73|1008|1005.6|1008.5|1006.1|1008|1005.6|0
1655969690000|2022-06-23 07:34:50|1007.5|1005.1|1007.63|1005.23|1007.75|1005.35|1007.5|1005.1|0
1655969700000|2022-06-23 07:35:00|1007.75|1005.35|1008|1005.6|1008.25|1005.85|1007.75|1005.35|0
1655969710000|2022-06-23 07:35:10|1008.25|1005.85|1008.25|1005.85|1008.5|1006.1|1008|1005.6|0
1655969720000|2022-06-23 07:35:20|1008.38|1005.98|1008.25|1005.85|1008.5|1006.1|1008.25|1005.85|0
1655969730000|2022-06-23 07:35:30|1008.38|1005.98|1008.75|1006.35|1008.75|1006.35|1008.25|1005.85|0
1655969740000|2022-06-23 07:35:40|1008.99|1006.59|1008.5|1006.1|1008.99|1006.59|1008.5|1006.1|0
1655969750000|2022-06-23 07:35:50|1008.75|1006.35|1009.87|1007.47|1009.87|1007.47|1008.75|1006.35|0
1655969760000|2022-06-23 07:36:00|1010.12|1007.72|1010.12|1007.72|1010.24|1007.84|1010.12|1007.72|0
1655969770000|2022-06-23 07:36:10|1010.49|1008.09|1010.73|1008.33|1010.73|1008.33|1010.49|1008.09|0
1655969780000|2022-06-23 07:36:20|1010.49|1008.09|1010.73|1008.33|1010.73|1008.33|1010.49|1008.09|0
1655969790000|2022-06-23 07:36:30|1010.98|1008.58|1011.23|1008.83|1011.23|1008.83|1010.98|1008.58|0
1655969800000|2022-06-23 07:36:40|1010.73|1008.33|1011.23|1008.83|1011.23|1008.83|1010.61|1008.21|0
1655969810000|2022-06-23 07:36:50|1011.11|1008.71|1011.73|1009.33|1011.73|1009.33|1011.11|1008.71|0
1655969820000|2022-06-23 07:37:00|1011.98|1009.58|1013.35|1010.95|1013.35|1010.95|1011.98|1009.58|0
1655969830000|2022-06-23 07:37:10|1014.46|1012.06|1014.21|1011.81|1014.46|1012.06|1014.21|1011.81|0
1655969840000|2022-06-23 07:37:20|1014.46|1012.06|1015.21|1012.81|1015.46|1013.06|1014.34|1011.94|0
1655969850000|2022-06-23 07:37:30|1015.59|1013.19|1015.46|1013.06|1015.59|1013.19|1014.96|1012.56|0
1655969860000|2022-06-23 07:37:40|1015.09|1012.69|1015.46|1013.06|1015.46|1013.06|1014.71|1012.31|0
1655969870000|2022-06-23 07:37:50|1015.7|1013.3|1015.34|1012.94|1015.7|1013.3|1015.21|1012.81|0
1655969880000|2022-06-23 07:38:00|1015.7|1013.3|1016.2|1013.8|1016.2|1013.8|1015.7|1013.3|0
1655969890000|2022-06-23 07:38:10|1015.95|1013.55|1016.45|1014.05|1016.7|1014.3|1015.95|1013.55|0
1655969900000|2022-06-23 07:38:20|1016.33|1013.93|1016.58|1014.18|1016.58|1014.18|1016.08|1013.68|0
1655969910000|2022-06-23 07:38:30|1016.45|1014.05|1016.33|1013.93|1016.45|1014.05|1016.2|1013.8|0
1655969920000|2022-06-23 07:38:40|1016.58|1014.18|1015.95|1013.55|1016.58|1014.18|1015.7|1013.3|0
1655969930000|2022-06-23 07:38:50|1015.46|1013.06|1015.7|1013.3|1015.7|1013.3|1015.34|1012.94|0
1655969940000|2022-06-23 07:39:00|1014.71|1012.31|1014.34|1011.94|1015.34|1012.94|1014.21|1011.81|0
1655969950000|2022-06-23 07:39:10|1013.47|1011.07|1012.72|1010.32|1013.6|1011.2|1012.72|1010.32|0
1655969960000|2022-06-23 07:39:20|1012.97|1010.57|1012.72|1010.32|1012.97|1010.57|1012.47|1010.07|0
1655969970000|2022-06-23 07:39:30|1012.23|1009.83|1011.23|1008.83|1012.23|1009.83|1011.23|1008.83|0
1655969980000|2022-06-23 07:39:40|1010.98|1008.58|1010.98|1008.58|1011.11|1008.71|1010.98|1008.58|0
1655969990000|2022-06-23 07:39:50|1011.11|1008.71|1011.48|1009.08|1011.48|1009.08|1011.11|1008.71|0
1655970000000|2022-06-23 07:40:00|1011.36|1008.96|1011.73|1009.33|1011.73|1009.33|1011.36|1008.96|0
1655970010000|2022-06-23 07:40:10|1011.86|1009.46|1011.48|1009.08|1011.86|1009.46|1011.48|1009.08|0
1655970020000|2022-06-23 07:40:20|1011.36|1008.96|1011.61|1009.21|1011.86|1009.46|1011.36|1008.96|0
1655970030000|2022-06-23 07:40:30|1011.73|1009.33|1011.48|1009.08|1011.73|1009.33|1011.23|1008.83|0
1655970040000|2022-06-23 07:40:40|1011.36|1008.96|1011.23|1008.83|1011.48|1009.08|1011.23|1008.83|0
1655970050000|2022-06-23 07:40:50|1011.73|1009.33|1011.48|1009.08|1011.73|1009.33|1011.48|1009.08|0
1655970060000|2022-06-23 07:41:00|1011.98|1009.58|1012.23|1009.83|1012.23|1009.83|1011.98|1009.58|0
1655970070000|2022-06-23 07:41:10|1012.47|1010.07|1012.47|1010.07|1012.47|1010.07|1012.23|1009.83|0
1655970080000|2022-06-23 07:41:20|1012.35|1009.95|1011.36|1008.96|1012.35|1009.95|1011.36|1008.96|0
1655970090000|2022-06-23 07:41:30|1011.73|1009.33|1012.11|1009.71|1012.23|1009.83|1011.73|1009.33|0
1655970100000|2022-06-23 07:41:40|1011.48|1009.08|1011.11|1008.71|1011.73|1009.33|1011.11|1008.71|0
1655970110000|2022-06-23 07:41:50|1010.86|1008.46|1011.11|1008.71|1011.48|1009.08|1010.86|1008.46|0
1655970120000|2022-06-23 07:42:00|1010.73|1008.33|1010.61|1008.21|1010.73|1008.33|1010.49|1008.09|0
1655970130000|2022-06-23 07:42:10|1010.49|1008.09|1010.49|1008.09|1010.98|1008.58|1010.49|1008.09|0
1655970140000|2022-06-23 07:42:20|1009.87|1007.47|1008.99|1006.59|1009.87|1007.47|1008.99|1006.59|0
1655970150000|2022-06-23 07:42:30|1008.75|1006.35|1008.25|1005.85|1008.75|1006.35|1008.25|1005.85|0
1655970160000|2022-06-23 07:42:40|1008|1005.6|1007.38|1004.98|1008|1005.6|1007.38|1004.98|0
1655970170000|2022-06-23 07:42:50|1007.01|1004.61|1007.63|1005.23|1007.63|1005.23|1007.01|1004.61|0
1655970180000|2022-06-23 07:43:00|1007.01|1004.61|1007.38|1004.98|1007.38|1004.98|1007.01|1004.61|0
1655970190000|2022-06-23 07:43:10|1008|1005.6|1007.63|1005.23|1008|1005.6|1007.63|1005.23|0
1655970200000|2022-06-23 07:43:20|1007.26|1004.86|1006.14|1003.74|1007.26|1004.86|1006.14|1003.74|0
1655970210000|2022-06-23 07:43:30|1005.89|1003.49|1006.26|1003.86|1007.01|1004.61|1005.89|1003.49|0
1655970220000|2022-06-23 07:43:40|1006.01|1003.61|1006.26|1003.86|1006.26|1003.86|1005.76|1003.36|0
1655970230000|2022-06-23 07:43:50|1006.39|1003.99|1006.01|1003.61|1006.39|1003.99|1006.01|1003.61|0
1655970240000|2022-06-23 07:44:00|1006.51|1004.11|1006.76|1004.36|1007.14|1004.74|1006.51|1004.11|0
1655970250000|2022-06-23 07:44:10|1006.01|1003.61|1006.14|1003.74|1006.39|1003.99|1006.01|1003.61|0
1655970260000|2022-06-23 07:44:20|1006.01|1003.61|1005.89|1003.49|1006.01|1003.61|1005.65|1003.25|0
1655970270000|2022-06-23 07:44:30|1006.14|1003.74|1005.52|1003.12|1006.26|1003.86|1005.52|1003.12|0
1655970280000|2022-06-23 07:44:40|1005.76|1003.36|1005.76|1003.36|1006.01|1003.61|1005.76|1003.36|0
1655970290000|2022-06-23 07:44:50|1005.89|1003.49|1006.51|1004.11|1006.51|1004.11|1005.89|1003.49|0
1655970300000|2022-06-23 07:45:00|1006.76|1004.36|1007.38|1004.98|1007.38|1004.98|1006.76|1004.36|0
1655970310000|2022-06-23 07:45:10|1007.26|1004.86|1006.39|1003.99|1007.26|1004.86|1006.39|1003.99|0
1655970320000|2022-06-23 07:45:20|1006.51|1004.11|1006.01|1003.61|1006.51|1004.11|1006.01|1003.61|0
1655970330000|2022-06-23 07:45:30|1005.76|1003.36|1006.14|1003.74|1006.14|1003.74|1005.76|1003.36|0
1655970340000|2022-06-23 07:45:40|1006.26|1003.86|1007.26|1004.86|1007.26|1004.86|1006.26|1003.86|0
1655970350000|2022-06-23 07:45:50|1007.14|1004.74|1006.64|1004.24|1007.26|1004.86|1006.51|1004.11|0
1655970360000|2022-06-23 07:46:00|1006.26|1003.86|1005.76|1003.36|1006.26|1003.86|1005.76|1003.36|0
1655970370000|2022-06-23 07:46:10|1005.89|1003.49|1006.26|1003.86|1006.26|1003.86|1005.89|1003.49|0
1655970380000|2022-06-23 07:46:20|1005.76|1003.36|1006.01|1003.61|1006.01|1003.61|1005.27|1002.87|0
1655970390000|2022-06-23 07:46:30|1006.26|1003.86|1005.89|1003.49|1006.26|1003.86|1005.76|1003.36|0
1655970400000|2022-06-23 07:46:40|1006.26|1003.86|1005.89|1003.49|1006.26|1003.86|1005.89|1003.49|0
1655970410000|2022-06-23 07:46:50|1006.14|1003.74|1005.52|1003.12|1006.26|1003.86|1005.52|1003.12|0
1655970420000|2022-06-23 07:47:00|1005.76|1003.36|1004.65|1002.25|1005.76|1003.36|1004.65|1002.25|0
1655970430000|2022-06-23 07:47:10|1004.77|1002.37|1004.9|1002.5|1004.9|1002.5|1004.77|1002.37|0
1655970440000|2022-06-23 07:47:20|1005.02|1002.62|1004.77|1002.37|1005.02|1002.62|1004.52|1002.12|0
1655970450000|2022-06-23 07:47:30|1004.9|1002.5|1005.52|1003.12|1005.52|1003.12|1004.9|1002.5|0
1655970460000|2022-06-23 07:47:40|1006.26|1003.86|1006.76|1004.36|1006.76|1004.36|1006.26|1003.86|0
1655970470000|2022-06-23 07:47:50|1006.64|1004.24|1007.5|1005.1|1007.5|1005.1|1006.64|1004.24|0
1655970480000|2022-06-23 07:48:00|1007.38|1004.98|1007.26|1004.86|1008.25|1005.85|1007.26|1004.86|0
1655970490000|2022-06-23 07:48:10|1007.38|1004.98|1007.5|1005.1|1007.75|1005.35|1007.14|1004.74|0
1655970500000|2022-06-23 07:48:20|1007.26|1004.86|1007.14|1004.74|1007.26|1004.86|1007.01|1004.61|0
1655970510000|2022-06-23 07:48:30|1007.75|1005.35|1007.88|1005.48|1008|1005.6|1007.63|1005.23|0
1655970520000|2022-06-23 07:48:40|1008|1005.6|1007.63|1005.23|1008|1005.6|1007.5|1005.1|0
1655970530000|2022-06-23 07:48:50|1008.25|1005.85|1008.13|1005.73|1008.5|1006.1|1008.13|1005.73|0
1655970540000|2022-06-23 07:49:00|1007.75|1005.35|1007.63|1005.23|1007.88|1005.48|1007.63|1005.23|0
1655970550000|2022-06-23 07:49:10|1007.26|1004.86|1008|1005.6|1008|1005.6|1007.26|1004.86|0
1655970560000|2022-06-23 07:49:20|1007.5|1005.1|1007.01|1004.61|1007.5|1005.1|1007.01|1004.61|0
1655970570000|2022-06-23 07:49:30|1007.26|1004.86|1006.89|1004.49|1007.26|1004.86|1006.76|1004.36|0
1655970580000|2022-06-23 07:49:40|1006.76|1004.36|1007.5|1005.1|1008.25|1005.85|1006.76|1004.36|0
1655970590000|2022-06-23 07:49:50|1007.01|1004.61|1007.38|1004.98|1007.5|1005.1|1007.01|1004.61|0
1655970600000|2022-06-23 07:50:00|1007.26|1004.86|1007.75|1005.35|1007.88|1005.48|1007.26|1004.86|0
1655970610000|2022-06-23 07:50:10|1008|1005.6|1008.5|1006.1|1008.75|1006.35|1008|1005.6|0
1655970620000|2022-06-23 07:50:20|1008.25|1005.85|1008.75|1006.35|1008.75|1006.35|1008.25|1005.85|0
1655970630000|2022-06-23 07:50:30|1009.37|1006.97|1009.24|1006.84|1009.37|1006.97|1008.75|1006.35|0
1655970640000|2022-06-23 07:50:40|1009.49|1007.09|1009.37|1006.97|1009.74|1007.34|1009.37|1006.97|0
1655970650000|2022-06-23 07:50:50|1009.99|1007.59|1009.74|1007.34|1009.99|1007.59|1009.74|1007.34|0
1655970660000|2022-06-23 07:51:00|1009.24|1006.84|1009.87|1007.47|1009.87|1007.47|1009.24|1006.84|0
1655970670000|2022-06-23 07:51:10|1009.74|1007.34|1009.74|1007.34|1009.99|1007.59|1009.62|1007.22|0
1655970680000|2022-06-23 07:51:20|1009.62|1007.22|1009.74|1007.34|1009.74|1007.34|1009.49|1007.09|0
1655970690000|2022-06-23 07:51:30|1009.62|1007.22|1009.99|1007.59|1009.99|1007.59|1009.62|1007.22|0
1655970700000|2022-06-23 07:51:40|1009.74|1007.34|1009.74|1007.34|1009.74|1007.34|1009.74|1007.34|0
1655970710000|2022-06-23 07:51:50|1009.99|1007.59|1009.87|1007.47|1009.99|1007.59|1009.74|1007.34|0
1655970720000|2022-06-23 07:52:00|1009.62|1007.22|1009.62|1007.22|1009.74|1007.34|1009.62|1007.22|0
1655970730000|2022-06-23 07:52:10|1009.87|1007.47|1009.87|1007.47|1009.87|1007.47|1009.87|1007.47|0
1655970740000|2022-06-23 07:52:20|1009.99|1007.59|1010.12|1007.72|1010.12|1007.72|1009.49|1007.09|0
1655970750000|2022-06-23 07:52:30|1009.99|1007.59|1010.98|1008.58|1010.98|1008.58|1009.99|1007.59|0
1655970760000|2022-06-23 07:52:40|1010.73|1008.33|1010.12|1007.72|1010.73|1008.33|1009.49|1007.09|0
1655970770000|2022-06-23 07:52:50|1010.24|1007.84|1010.49|1008.09|1010.49|1008.09|1010.12|1007.72|0
1655970780000|2022-06-23 07:53:00|1010.86|1008.46|1010.61|1008.21|1010.86|1008.46|1010.61|1008.21|0
1655970790000|2022-06-23 07:53:10|1010.24|1007.84|1009.49|1007.09|1010.24|1007.84|1009.49|1007.09|0
1655970800000|2022-06-23 07:53:20|1010.24|1007.84|1009.74|1007.34|1010.24|1007.84|1009.74|1007.34|0
1655970810000|2022-06-23 07:53:30|1009.99|1007.59|1009.87|1007.47|1009.99|1007.59|1009.74|1007.34|0
1655970820000|2022-06-23 07:53:40|1010.73|1008.33|1010.61|1008.21|1010.98|1008.58|1010.61|1008.21|0
1655970830000|2022-06-23 07:53:50|1010.12|1007.72|1010.49|1008.09|1010.49|1008.09|1010.12|1007.72|0
1655970840000|2022-06-23 07:54:00|1010.61|1008.21|1010.73|1008.33|1010.73|1008.33|1010.37|1007.97|0
1655970850000|2022-06-23 07:54:10|1010.49|1008.09|1010.37|1007.97|1010.73|1008.33|1010.37|1007.97|0
1655970860000|2022-06-23 07:54:20|1010.49|1008.09|1010.98|1008.58|1010.98|1008.58|1010.49|1008.09|0
1655970870000|2022-06-23 07:54:30|1011.11|1008.71|1011.48|1009.08|1011.48|1009.08|1010.98|1008.58|0
1655970880000|2022-06-23 07:54:40|1011.23|1008.83|1011.23|1008.83|1011.23|1008.83|1011.23|1008.83|0
1655970890000|2022-06-23 07:54:50|1011.73|1009.33|1011.23|1008.83|1011.73|1009.33|1011.23|1008.83|0
1655970900000|2022-06-23 07:55:00|1011.48|1009.08|1012.6|1010.2|1012.6|1010.2|1011.48|1009.08|0
1655970910000|2022-06-23 07:55:10|1012.47|1010.07|1012.97|1010.57|1012.97|1010.57|1012.47|1010.07|0
1655970920000|2022-06-23 07:55:20|1012.85|1010.45|1013.22|1010.82|1013.22|1010.82|1012.85|1010.45|0
1655970930000|2022-06-23 07:55:30|1013.47|1011.07|1012.85|1010.45|1013.47|1011.07|1012.47|1010.07|0
1655970940000|2022-06-23 07:55:40|1012.6|1010.2|1012.72|1010.32|1012.72|1010.32|1012.35|1009.95|0
1655970950000|2022-06-23 07:55:50|1012.97|1010.57|1012.47|1010.07|1012.97|1010.57|1012.47|1010.07|0
1655970960000|2022-06-23 07:56:00|1011.86|1009.46|1011.61|1009.21|1011.98|1009.58|1011.61|1009.21|0
1655970970000|2022-06-23 07:56:10|1011.23|1008.83|1011.36|1008.96|1011.36|1008.96|1010.98|1008.58|0
1655970980000|2022-06-23 07:56:20|1011.11|1008.71|1011.98|1009.58|1011.98|1009.58|1011.11|1008.71|0
1655970990000|2022-06-23 07:56:30|1012.47|1010.07|1011.73|1009.33|1012.72|1010.32|1011.73|1009.33|0
1655971000000|2022-06-23 07:56:40|1011.98|1009.58|1011.61|1009.21|1011.98|1009.58|1011.61|1009.21|0
1655971010000|2022-06-23 07:56:50|1011.11|1008.71|1009.37|1006.97|1011.11|1008.71|1009.37|1006.97|0
1655971020000|2022-06-23 07:57:00|1009.49|1007.09|1008.99|1006.59|1009.62|1007.22|1008.99|1006.59|0
1655971030000|2022-06-23 07:57:10|1009.24|1006.84|1008.5|1006.1|1009.24|1006.84|1008.5|1006.1|0
1655971040000|2022-06-23 07:57:20|1008.99|1006.59|1008.88|1006.48|1009.24|1006.84|1008.88|1006.48|0
1655971050000|2022-06-23 07:57:30|1008.75|1006.35|1009.62|1007.22|1009.62|1007.22|1008.75|1006.35|0
1655971060000|2022-06-23 07:57:40|1009.74|1007.34|1009.74|1007.34|1009.74|1007.34|1009.62|1007.22|0
1655971070000|2022-06-23 07:57:50|1010.73|1008.33|1011.36|1008.96|1011.36|1008.96|1010.73|1008.33|0
1655971080000|2022-06-23 07:58:00|1011.73|1009.33|1011.98|1009.58|1011.98|1009.58|1011.73|1009.33|0
1655971090000|2022-06-23 07:58:10|1011.61|1009.21|1011.98|1009.58|1012.11|1009.71|1011.61|1009.21|0
1655971100000|2022-06-23 07:58:20|1012.35|1009.95|1012.6|1010.2|1012.6|1010.2|1012.11|1009.71|0
1655971110000|2022-06-23 07:58:30|1012.85|1010.45|1012.72|1010.32|1012.85|1010.45|1012.6|1010.2|0
1655971120000|2022-06-23 07:58:40|1012.85|1010.45|1012.47|1010.07|1012.85|1010.45|1011.98|1009.58|0
1655971130000|2022-06-23 07:58:50|1012.22|1009.82|1011.86|1009.46|1012.22|1009.82|1011.73|1009.33|0
1655971140000|2022-06-23 07:59:00|1010.49|1008.09|1010.49|1008.09|1010.61|1008.21|1010.49|1008.09|0
1655971150000|2022-06-23 07:59:10|1010.61|1008.21|1011.23|1008.83|1011.23|1008.83|1010.49|1008.09|0
1655971160000|2022-06-23 07:59:20|1011.48|1009.08|1010.49|1008.09|1011.48|1009.08|1010.49|1008.09|0
1655971170000|2022-06-23 07:59:30|1010.73|1008.33|1011.23|1008.83|1011.23|1008.83|1010.73|1008.33|0
1655971180000|2022-06-23 07:59:40|1011.61|1009.21|1011.11|1008.71|1011.61|1009.21|1011.11|1008.71|0
1655971190000|2022-06-23 07:59:50|1011.98|1009.58|1010.61|1008.21|1011.98|1009.58|1010.61|1008.21|0
1655971200000|2022-06-23 08:00:00|1012.47|1010.07|1013.35|1010.95|1013.35|1010.95|1012.22|1009.82|0
1655971210000|2022-06-23 08:00:10|1013.96|1011.56|1012.97|1010.57|1013.96|1011.56|1012.97|1010.57|0
1655971220000|2022-06-23 08:00:20|1012.72|1010.32|1012.72|1010.32|1012.97|1010.57|1012.72|1010.32|0
1655971230000|2022-06-23 08:00:30|1012.47|1010.07|1011.36|1008.96|1012.6|1010.2|1011.36|1008.96|0
1655971240000|2022-06-23 08:00:40|1010.49|1008.09|1009.49|1007.09|1010.49|1008.09|1009.49|1007.09|0
1655971250000|2022-06-23 08:00:50|1009.99|1007.59|1009.74|1007.34|1010.24|1007.84|1009.74|1007.34|0
1655971260000|2022-06-23 08:01:00|1009.62|1007.22|1009.24|1006.84|1009.62|1007.22|1009.24|1006.84|0
1655971270000|2022-06-23 08:01:10|1009.49|1007.09|1009.87|1007.47|1009.99|1007.59|1009.49|1007.09|0
1655971280000|2022-06-23 08:01:20|1010.61|1008.21|1010.98|1008.58|1011.11|1008.71|1010.61|1008.21|0
1655971290000|2022-06-23 08:01:30|1010.24|1007.84|1010.37|1007.97|1010.73|1008.33|1010.24|1007.84|0
1655971300000|2022-06-23 08:01:40|1010.49|1008.09|1010.37|1007.97|1010.73|1008.33|1010.37|1007.97|0
1655971310000|2022-06-23 08:01:50|1010.49|1008.09|1010.12|1007.72|1010.49|1008.09|1009.99|1007.59|0
1655971320000|2022-06-23 08:02:00|1010.24|1007.84|1010.24|1007.84|1010.49|1008.09|1010.12|1007.72|0
1655971330000|2022-06-23 08:02:10|1009.74|1007.34|1008.5|1006.1|1009.87|1007.47|1008.5|1006.1|0
1655971340000|2022-06-23 08:02:20|1008.75|1006.35|1007.5|1005.1|1008.99|1006.59|1007.5|1005.1|0
1655971350000|2022-06-23 08:02:30|1008.13|1005.73|1007.75|1005.35|1008.13|1005.73|1007.5|1005.1|0
1655971360000|2022-06-23 08:02:40|1008|1005.6|1007.75|1005.35|1008.25|1005.85|1007.5|1005.1|0
1655971370000|2022-06-23 08:02:50|1008|1005.6|1008.38|1005.98|1008.38|1005.98|1008|1005.6|0
1655971380000|2022-06-23 08:03:00|1008|1005.6|1007.26|1004.86|1008|1005.6|1007.26|1004.86|0
1655971390000|2022-06-23 08:03:10|1007.14|1004.74|1007.14|1004.74|1007.26|1004.86|1007.14|1004.74|0
1655971400000|2022-06-23 08:03:20|1007.26|1004.86|1006.39|1003.99|1007.26|1004.86|1006.39|1003.99|0
1655971410000|2022-06-23 08:03:30|1006.76|1004.36|1006.39|1003.99|1006.76|1004.36|1006.39|1003.99|0
1655971420000|2022-06-23 08:03:40|1006.26|1003.86|1005.52|1003.12|1006.51|1004.11|1005.52|1003.12|0
1655971430000|2022-06-23 08:03:50|1005.27|1002.87|1004.52|1002.12|1005.27|1002.87|1004.27|1001.87|0
1655971440000|2022-06-23 08:04:00|1004.4|1002|1005.52|1003.12|1005.52|1003.12|1004.4|1002|0
1655971450000|2022-06-23 08:04:10|1005.27|1002.87|1005.52|1003.12|1006.01|1003.61|1005.27|1002.87|0
1655971460000|2022-06-23 08:04:20|1005.4|1003|1005.27|1002.87|1005.4|1003|1005.27|1002.87|0
1655971470000|2022-06-23 08:04:30|1004.77|1002.37|1004.03|1001.63|1004.77|1002.37|1004.03|1001.63|0
1655971480000|2022-06-23 08:04:40|1003.91|1001.51|1003.28|1000.88|1003.91|1001.51|1003.28|1000.88|0
1655971490000|2022-06-23 08:04:50|1003.16|1000.76|1003.03|1000.63|1003.16|1000.76|1002.91|1000.51|0
1655971500000|2022-06-23 08:05:00|1003.41|1001.01|1004.4|1002|1004.4|1002|1003.41|1001.01|0
1655971510000|2022-06-23 08:05:10|1004.52|1002.12|1004.27|1001.87|1004.52|1002.12|1004.27|1001.87|0
1655971520000|2022-06-23 08:05:20|1004.65|1002.25|1004.03|1001.63|1004.65|1002.25|1004.03|1001.63|0
1655971530000|2022-06-23 08:05:30|1003.78|1001.38|1003.53|1001.13|1003.78|1001.38|1003.28|1000.88|0
1655971540000|2022-06-23 08:05:40|1003.41|1001.01|1002.54|1000.14|1003.41|1001.01|1002.54|1000.14|0
1655971550000|2022-06-23 08:05:50|1002.78|1000.38|1002.29|999.89|1002.78|1000.38|1002.29|999.89|0
1655971560000|2022-06-23 08:06:00|1002.78|1000.38|1003.03|1000.63|1003.03|1000.63|1002.78|1000.38|0
1655971570000|2022-06-23 08:06:10|1002.29|999.89|1002.54|1000.14|1002.54|1000.14|1002.29|999.89|0
1655971580000|2022-06-23 08:06:20|1001.04|998.64|1001.42|999.02|1001.42|999.02|1001.04|998.64|0
1655971590000|2022-06-23 08:06:30|1001.29|998.89|1001.42|999.02|1001.42|999.02|1001.29|998.89|0
1655971600000|2022-06-23 08:06:40|1001.54|999.14|1001.54|999.14|1001.54|999.14|1001.42|999.02|0
1655971610000|2022-06-23 08:06:50|1001.67|999.27|1001.04|998.64|1001.67|999.27|1000.93|998.53|0
1655971620000|2022-06-23 08:07:00|1000.8|998.4|1001.42|999.02|1001.42|999.02|1000.8|998.4|0
1655971630000|2022-06-23 08:07:10|1002.04|999.64|1001.42|999.02|1002.04|999.64|1001.42|999.02|0
1655971640000|2022-06-23 08:07:20|1000.93|998.53|1001.04|998.64|1001.04|998.64|1000.3|997.9|0
1655971650000|2022-06-23 08:07:30|1001.17|998.77|1000.55|998.15|1001.17|998.77|1000.55|998.15|0
1655971660000|2022-06-23 08:07:40|1000.68|998.28|1000.05|997.65|1000.8|998.4|1000.05|997.65|0
1655971670000|2022-06-23 08:07:50|999.8|997.4|1000.43|998.03|1000.43|998.03|999.8|997.4|0
1655971680000|2022-06-23 08:08:00|1000.55|998.15|1000.8|998.4|1000.8|998.4|1000.05|997.65|0
1655971690000|2022-06-23 08:08:10|1001.54|999.14|1000.68|998.28|1001.79|999.39|1000.68|998.28|0
1655971700000|2022-06-23 08:08:20|1000.8|998.4|1001.04|998.64|1001.29|998.89|1000.8|998.4|0
1655971710000|2022-06-23 08:08:30|1001.29|998.89|1001.54|999.14|1001.79|999.39|1001.29|998.89|0
1655971720000|2022-06-23 08:08:40|1001.67|999.27|1001.06|998.66|1001.67|999.27|1001.06|998.66|0
1655971730000|2022-06-23 08:08:50|1001.3|998.9|1000.94|998.54|1001.3|998.9|1000.94|998.54|0
1655971740000|2022-06-23 08:09:00|1000.81|998.41|999.81|997.41|1000.81|998.41|999.57|997.17|0
1655971750000|2022-06-23 08:09:10|999.7|997.3|996.72|994.32|999.7|997.3|996.72|994.32|0
1655971760000|2022-06-23 08:09:20|997.21|994.81|997.33|994.93|997.33|994.93|997.08|994.68|0
1655971770000|2022-06-23 08:09:30|997.08|994.68|995.97|993.57|997.08|994.68|995.97|993.57|0
1655971780000|2022-06-23 08:09:40|996.09|993.69|997.21|994.81|997.21|994.81|996.09|993.69|0
1655971790000|2022-06-23 08:09:50|996.83|994.43|996.09|993.69|996.83|994.43|996.09|993.69|0
1655971800000|2022-06-23 08:10:00|996.22|993.82|996.59|994.19|996.83|994.43|996.22|993.82|0
1655971810000|2022-06-23 08:10:10|996.09|993.69|997.33|994.93|997.33|994.93|996.09|993.69|0
1655971820000|2022-06-23 08:10:20|996.83|994.43|995.84|993.44|996.83|994.43|995.35|992.95|0
1655971830000|2022-06-23 08:10:30|996.34|993.94|995.97|993.57|996.59|994.19|995.72|993.32|0
1655971840000|2022-06-23 08:10:40|995.84|993.44|996.59|994.19|996.59|994.19|995.84|993.44|0
1655971850000|2022-06-23 08:10:50|996.72|994.32|996.09|993.69|996.72|994.32|995.84|993.44|0
1655971860000|2022-06-23 08:11:00|995.59|993.19|995.72|993.32|995.72|993.32|995.47|993.07|0
1655971870000|2022-06-23 08:11:10|995.59|993.19|995.35|992.95|995.59|993.19|995.35|992.95|0
1655971880000|2022-06-23 08:11:20|992.61|990.21|992.61|990.21|992.86|990.46|992.61|990.21|0
1655971890000|2022-06-23 08:11:30|992.86|990.46|992.86|990.46|992.86|990.46|992.5|990.1|0
1655971900000|2022-06-23 08:11:40|993.36|990.96|992.12|989.72|993.36|990.96|992.12|989.72|0
1655971910000|2022-06-23 08:11:50|991.62|989.22|992.12|989.72|992.12|989.72|991.62|989.22|0
1655971920000|2022-06-23 08:12:00|991.75|989.35|991.87|989.47|992.12|989.72|991.75|989.35|0
1655971930000|2022-06-23 08:12:10|992.12|989.72|992.61|990.21|992.61|990.21|991.62|989.22|0
1655971940000|2022-06-23 08:12:20|992.74|990.34|992.37|989.97|993.11|990.71|992.37|989.97|0
1655971950000|2022-06-23 08:12:30|992.12|989.72|992.37|989.97|992.37|989.97|991.62|989.22|0
1655971960000|2022-06-23 08:12:40|992.5|990.1|992.61|990.21|992.61|990.21|992.5|990.1|0
1655971970000|2022-06-23 08:12:50|992.25|989.85|991.37|988.97|992.25|989.85|991.37|988.97|0
1655971980000|2022-06-23 08:13:00|992.37|989.97|991.37|988.97|992.37|989.97|991.37|988.97|0
1655971990000|2022-06-23 08:13:10|984.55|982.15|986.79|984.39|986.79|984.39|984.55|982.15|0
1655972000000|2022-06-23 08:13:20|985.42|983.02|985.05|982.65|985.79|983.39|984.92|982.52|0
1655972010000|2022-06-23 08:13:30|984.92|982.52|984.55|982.15|985.17|982.77|984.55|982.15|0
1655972020000|2022-06-23 08:13:40|984.67|982.27|984.67|982.27|984.67|982.27|984.43|982.03|0
1655972030000|2022-06-23 08:13:50|984.18|981.78|983.68|981.28|984.18|981.78|983.68|981.28|0
1655972040000|2022-06-23 08:14:00|983.18|980.78|983.68|981.28|983.68|981.28|983.18|980.78|0
1655972050000|2022-06-23 08:14:10|984.18|981.78|984.31|981.91|984.31|981.91|983.93|981.53|0
1655972060000|2022-06-23 08:14:20|984.18|981.78|984.8|982.4|984.8|982.4|984.18|981.78|0
1655972070000|2022-06-23 08:14:30|984.92|982.52|985.07|982.67|985.57|983.17|984.92|982.52|0
1655972080000|2022-06-23 08:14:40|984.94|982.54|986.24|983.84|986.24|983.84|984.94|982.54|0
1655972090000|2022-06-23 08:14:50|986.6|984.2|986.36|983.96|986.85|984.45|986.36|983.96|0
1655972100000|2022-06-23 08:15:00|986.24|983.84|986.85|984.45|986.85|984.45|986.24|983.84|0
1655972110000|2022-06-23 08:15:10|986.36|983.96|984.25|981.85|986.36|983.96|984.25|981.85|0
1655972120000|2022-06-23 08:15:20|984.37|981.97|985.36|982.96|985.36|982.96|984.37|981.97|0
1655972130000|2022-06-23 08:15:30|985.49|983.09|984.5|982.1|985.49|983.09|984.37|981.97|0
1655972140000|2022-06-23 08:15:40|985.36|982.96|985.24|982.84|985.86|983.46|985.24|982.84|0
1655972150000|2022-06-23 08:15:50|985.11|982.71|986.11|983.71|986.11|983.71|985.11|982.71|0
1655972160000|2022-06-23 08:16:00|985.49|983.09|985.49|983.09|985.74|983.34|985.49|983.09|0
1655972170000|2022-06-23 08:16:10|984.87|982.47|985|982.6|985|982.6|984.75|982.35|0
1655972180000|2022-06-23 08:16:20|985.11|982.71|986.11|983.71|986.11|983.71|985.11|982.71|0
1655972190000|2022-06-23 08:16:30|985.24|982.84|985.74|983.34|985.74|983.34|985.24|982.84|0
1655972200000|2022-06-23 08:16:40|985.86|983.46|985.99|983.59|985.99|983.59|985.61|983.21|0
1655972210000|2022-06-23 08:16:50|985.86|983.46|985.99|983.59|985.99|983.59|985.86|983.46|0
1655972220000|2022-06-23 08:17:00|985.86|983.46|986.36|983.96|986.36|983.96|985.86|983.46|0
1655972230000|2022-06-23 08:17:10|985.86|983.46|986.98|984.58|986.98|984.58|985.86|983.46|0
1655972240000|2022-06-23 08:17:20|987.73|985.33|988.59|986.19|988.59|986.19|987.73|985.33|0
1655972250000|2022-06-23 08:17:30|988.72|986.32|988.84|986.44|989.09|986.69|988.72|986.32|0
1655972260000|2022-06-23 08:17:40|988.72|986.32|989.09|986.69|989.09|986.69|988.72|986.32|0
1655972270000|2022-06-23 08:17:50|989.46|987.06|989.22|986.82|989.46|987.06|989.22|986.82|0
1655972280000|2022-06-23 08:18:00|989.58|987.18|990.21|987.81|990.21|987.81|989.33|986.93|0
1655972290000|2022-06-23 08:18:10|989.83|987.43|989.83|987.43|989.83|987.43|989.58|987.18|0
1655972300000|2022-06-23 08:18:20|989.58|987.18|989.46|987.06|989.71|987.31|989.33|986.93|0
1655972310000|2022-06-23 08:18:30|989.33|986.93|989.22|986.82|989.33|986.93|989.22|986.82|0
1655972320000|2022-06-23 08:18:40|989.09|986.69|988.97|986.57|989.09|986.69|988.72|986.32|0
1655972330000|2022-06-23 08:18:50|988.72|986.32|988.72|986.32|988.72|986.32|988.72|986.32|0
1655972340000|2022-06-23 08:19:00|988.59|986.19|988.47|986.07|988.84|986.44|988.47|986.07|0
1655972350000|2022-06-23 08:19:10|988.59|986.19|987.48|985.08|988.59|986.19|987.35|984.95|0
1655972360000|2022-06-23 08:19:20|987.84|985.44|988.09|985.69|988.09|985.69|987.6|985.2|0
1655972370000|2022-06-23 08:19:30|988.47|986.07|988.84|986.44|988.97|986.57|988.22|985.82|0
1655972380000|2022-06-23 08:19:40|988.72|986.32|989.33|986.93|989.46|987.06|988.72|986.32|0
1655972390000|2022-06-23 08:19:50|989.09|986.69|989.09|986.69|989.58|987.18|989.09|986.69|0
1655972400000|2022-06-23 08:20:00|989.22|986.82|988.84|986.44|989.22|986.82|988.59|986.19|0
1655972410000|2022-06-23 08:20:10|989.46|987.06|989.58|987.18|989.71|987.31|989.33|986.93|0
1655972420000|2022-06-23 08:20:20|989.71|987.31|989.71|987.31|989.71|987.31|989.71|987.31|0
1655972430000|2022-06-23 08:20:30|989.46|987.06|989.96|987.56|989.96|987.56|989.46|987.06|0
1655972440000|2022-06-23 08:20:40|990.08|987.68|990.33|987.93|990.46|988.06|990.08|987.68|0
1655972450000|2022-06-23 08:20:50|990.46|988.06|990.46|988.06|990.46|988.06|990.33|987.93|0
1655972460000|2022-06-23 08:21:00|990.33|987.93|989.71|987.31|990.33|987.93|989.33|986.93|0
1655972470000|2022-06-23 08:21:10|989.58|987.18|989.71|987.31|989.83|987.43|989.58|987.18|0
1655972480000|2022-06-23 08:21:20|989.96|987.56|990.08|987.68|990.08|987.68|989.96|987.56|0
1655972490000|2022-06-23 08:21:30|989.96|987.56|989.09|986.69|989.96|987.56|989.09|986.69|0
1655972500000|2022-06-23 08:21:40|988.59|986.19|989.46|987.06|989.46|987.06|988.59|986.19|0
1655972510000|2022-06-23 08:21:50|988.72|986.32|989.58|987.18|989.71|987.31|988.72|986.32|0
1655972520000|2022-06-23 08:22:00|989.09|986.69|989.09|986.69|989.09|986.69|989.09|986.69|0
1655972530000|2022-06-23 08:22:10|989.33|986.93|989.46|987.06|989.58|987.18|989.33|986.93|0
1655972540000|2022-06-23 08:22:20|989.83|987.43|989.33|986.93|989.83|987.43|989.33|986.93|0
1655972550000|2022-06-23 08:22:30|989.22|986.82|989.09|986.69|989.22|986.82|989.09|986.69|0
1655972560000|2022-06-23 08:22:40|989.33|986.93|989.83|987.43|989.83|987.43|989.33|986.93|0
1655972570000|2022-06-23 08:22:50|990.08|987.68|989.96|987.56|990.21|987.81|989.83|987.43|0
1655972580000|2022-06-23 08:23:00|990.08|987.68|989.71|987.31|990.08|987.68|989.71|987.31|0
1655972590000|2022-06-23 08:23:10|989.83|987.43|990.33|987.93|990.33|987.93|989.83|987.43|0
1655972600000|2022-06-23 08:23:20|990.08|987.68|990.33|987.93|990.46|988.06|990.08|987.68|0
1655972610000|2022-06-23 08:23:30|990.08|987.68|989.96|987.56|990.08|987.68|989.96|987.56|0
1655972620000|2022-06-23 08:23:40|990.08|987.68|989.33|986.93|990.08|987.68|989.33|986.93|0
1655972630000|2022-06-23 08:23:50|989.09|986.69|989.58|987.18|989.83|987.43|989.09|986.69|0
1655972640000|2022-06-23 08:24:00|990.08|987.68|990.46|988.06|990.58|988.18|990.08|987.68|0
1655972650000|2022-06-23 08:24:10|990.33|987.93|989.96|987.56|990.33|987.93|989.96|987.56|0
1655972660000|2022-06-23 08:24:20|990.08|987.68|989.58|987.18|990.21|987.81|989.58|987.18|0
1655972670000|2022-06-23 08:24:30|989.83|987.43|990.33|987.93|990.33|987.93|989.83|987.43|0
1655972680000|2022-06-23 08:24:40|990.21|987.81|990.21|987.81|990.33|987.93|990.21|987.81|0
1655972690000|2022-06-23 08:24:50|990.33|987.93|990.21|987.81|990.33|987.93|990.21|987.81|0
1655972700000|2022-06-23 08:25:00|990.08|987.68|990.33|987.93|990.33|987.93|990.08|987.68|0
1655972710000|2022-06-23 08:25:10|990.08|987.68|990.08|987.68|990.08|987.68|990.08|987.68|0
1655972720000|2022-06-23 08:25:20|989.96|987.56|990.08|987.68|990.08|987.68|989.96|987.56|0
1655972730000|2022-06-23 08:25:30|990.33|987.93|990.46|988.06|990.46|988.06|990.33|987.93|0
1655972740000|2022-06-23 08:25:40|990.33|987.93|990.08|987.68|990.33|987.93|990.08|987.68|0
1655972750000|2022-06-23 08:25:50|990.33|987.93|990.46|988.06|990.46|988.06|990.33|987.93|0
1655972760000|2022-06-23 08:26:00|990.58|988.18|990.08|987.68|990.58|988.18|990.08|987.68|0
1655972770000|2022-06-23 08:26:10|990.21|987.81|990.58|988.18|990.58|988.18|990.21|987.81|0
1655972780000|2022-06-23 08:26:20|990.46|988.06|990.58|988.18|990.58|988.18|990.33|987.93|0
1655972790000|2022-06-23 08:26:30|990.08|987.68|990.21|987.81|990.33|987.93|990.08|987.68|0
1655972800000|2022-06-23 08:26:40|990.33|987.93|990.08|987.68|990.33|987.93|990.08|987.68|0
1655972810000|2022-06-23 08:26:50|990.33|987.93|989.83|987.43|990.33|987.93|989.83|987.43|0
1655972820000|2022-06-23 08:27:00|989.71|987.31|989.83|987.43|989.83|987.43|989.71|987.31|0
1655972830000|2022-06-23 08:27:10|989.58|987.18|989.09|986.69|989.58|987.18|989.09|986.69|0
1655972840000|2022-06-23 08:27:20|989.33|986.93|989.58|987.18|989.58|987.18|989.33|986.93|0
1655972850000|2022-06-23 08:27:30|989.33|986.93|989.83|987.43|989.83|987.43|989.33|986.93|0
1655972860000|2022-06-23 08:27:40|990.08|987.68|990.08|987.68|990.08|987.68|990.08|987.68|0
1655972880000|2022-06-23 08:28:00|989.83|987.43|989.71|987.31|989.96|987.56|989.71|987.31|0
1655972890000|2022-06-23 08:28:10|989.96|987.56|990.33|987.93|990.33|987.93|989.96|987.56|0
1655972900000|2022-06-23 08:28:20|990.21|987.81|990.08|987.68|990.21|987.81|990.08|987.68|0
1655972910000|2022-06-23 08:28:30|990.21|987.81|990.21|987.81|990.21|987.81|989.58|987.18|0
1655972920000|2022-06-23 08:28:40|990.08|987.68|989.96|987.56|990.21|987.81|989.96|987.56|0
1655972930000|2022-06-23 08:28:50|990.08|987.68|990.08|987.68|990.21|987.81|989.96|987.56|0
1655972940000|2022-06-23 08:29:00|990.21|987.81|990.58|988.18|990.58|988.18|990.08|987.68|0
1655972950000|2022-06-23 08:29:10|990.46|988.06|990.82|988.42|990.82|988.42|990.46|988.06|0
1655972960000|2022-06-23 08:29:20|990.95|988.55|990.82|988.42|990.95|988.55|990.82|988.42|0
1655972970000|2022-06-23 08:29:30|991.07|988.67|990.82|988.42|991.07|988.67|990.46|988.06|0
1655972980000|2022-06-23 08:29:40|991.82|989.42|991.82|989.42|991.82|989.42|991.82|989.42|0
1655972990000|2022-06-23 08:29:50|992.31|989.91|993.06|990.66|993.06|990.66|992.31|989.91|0
1655973000000|2022-06-23 08:30:00|992.94|990.54|993.56|991.16|993.68|991.28|992.94|990.54|0
1655973010000|2022-06-23 08:30:10|993.19|990.79|993.56|991.16|993.56|991.16|993.19|990.79|0
1655973020000|2022-06-23 08:30:20|993.44|991.04|993.56|991.16|993.68|991.28|993.44|991.04|0
1655973030000|2022-06-23 08:30:30|993.8|991.4|993.8|991.4|993.8|991.4|993.31|990.91|0
1655973040000|2022-06-23 08:30:40|993.68|991.28|993.31|990.91|993.68|991.28|993.31|990.91|0
1655973050000|2022-06-23 08:30:50|993.19|990.79|993.19|990.79|993.19|990.79|993.19|990.79|0
1655973060000|2022-06-23 08:31:00|993.06|990.66|992.94|990.54|993.31|990.91|992.94|990.54|0
1655973070000|2022-06-23 08:31:10|992.81|990.41|992.56|990.16|992.81|990.41|992.56|990.16|0
1655973080000|2022-06-23 08:31:20|992.81|990.41|993.06|990.66|993.06|990.66|992.69|990.29|0
1655973090000|2022-06-23 08:31:30|992.94|990.54|993.31|990.91|993.31|990.91|992.94|990.54|0
1655973100000|2022-06-23 08:31:40|993.19|990.79|993.06|990.66|993.19|990.79|992.81|990.41|0
1655973120000|2022-06-23 08:32:00|993.19|990.79|994.05|991.65|994.05|991.65|993.06|990.66|0
1655973130000|2022-06-23 08:32:10|993.8|991.4|993.44|991.04|993.8|991.4|993.44|991.04|0
1655973140000|2022-06-23 08:32:20|993.56|991.16|994.3|991.9|994.3|991.9|993.56|991.16|0
1655973150000|2022-06-23 08:32:30|993.44|991.04|993.06|990.66|993.8|991.4|993.06|990.66|0
1655973160000|2022-06-23 08:32:40|993.56|991.16|993.06|990.66|993.56|991.16|993.06|990.66|0
1655973170000|2022-06-23 08:32:50|993.31|990.91|993.19|990.79|993.31|990.91|993.19|990.79|0
1655973180000|2022-06-23 08:33:00|993.44|991.04|994.8|992.4|994.8|992.4|993.19|990.79|0
1655973190000|2022-06-23 08:33:10|994.55|992.15|993.56|991.16|994.55|992.15|993.56|991.16|0
1655973200000|2022-06-23 08:33:20|995.29|992.89|995.17|992.77|995.29|992.89|995.05|992.65|0
1655973210000|2022-06-23 08:33:30|995.54|993.14|995.79|993.39|995.79|993.39|995.29|992.89|0
1655973220000|2022-06-23 08:33:40|995.54|993.14|995.05|992.65|995.54|993.14|995.05|992.65|0
1655973230000|2022-06-23 08:33:50|995.17|992.77|995.54|993.14|995.54|993.14|995.05|992.65|0
1655973240000|2022-06-23 08:34:00|995.42|993.02|995.42|993.02|995.42|993.02|995.42|993.02|0
1655973250000|2022-06-23 08:34:10|995.54|993.14|995.54|993.14|995.79|993.39|995.42|993.02|0
1655973260000|2022-06-23 08:34:20|995.67|993.27|995.54|993.14|995.67|993.27|995.54|993.14|0
1655973270000|2022-06-23 08:34:30|995.79|993.39|995.67|993.27|995.79|993.39|995.67|993.27|0
1655973280000|2022-06-23 08:34:40|996.04|993.64|996.04|993.64|996.04|993.64|995.79|993.39|0
1655973290000|2022-06-23 08:34:50|996.29|993.89|996.29|993.89|996.29|993.89|996.29|993.89|0
1655973300000|2022-06-23 08:35:00|996.42|994.02|996.54|994.14|996.54|994.14|996.29|993.89|0
1655973310000|2022-06-23 08:35:10|996.78|994.38|996.66|994.26|996.78|994.38|996.66|994.26|0
1655973320000|2022-06-23 08:35:20|996.78|994.38|996.78|994.38|996.78|994.38|996.78|994.38|0
1655973330000|2022-06-23 08:35:30|996.54|994.14|996.04|993.64|996.54|994.14|996.04|993.64|0
1655973340000|2022-06-23 08:35:40|996.29|993.89|996.29|993.89|996.29|993.89|996.29|993.89|0
1655973350000|2022-06-23 08:35:50|996.17|993.77|996.54|994.14|996.54|994.14|996.17|993.77|0
1655973370000|2022-06-23 08:36:10|996.66|994.26|997.28|994.88|997.28|994.88|996.66|994.26|0
1655973380000|2022-06-23 08:36:20|997.03|994.63|996.54|994.14|997.03|994.63|996.54|994.14|0
1655973390000|2022-06-23 08:36:30|996.66|994.26|996.66|994.26|996.66|994.26|996.66|994.26|0
1655973400000|2022-06-23 08:36:40|996.54|994.14|996.42|994.02|996.54|994.14|996.42|994.02|0
1655973410000|2022-06-23 08:36:50|996.29|993.89|995.92|993.52|996.29|993.89|995.92|993.52|0
1655973420000|2022-06-23 08:37:00|996.04|993.64|996.29|993.89|996.29|993.89|996.04|993.64|0
1655973430000|2022-06-23 08:37:10|995.91|993.51|996.77|994.37|996.77|994.37|995.91|993.51|0
1655973440000|2022-06-23 08:37:20|996.84|994.44|996.84|994.44|996.84|994.44|996.84|994.44|0
1655973450000|2022-06-23 08:37:30|996.72|994.32|996.84|994.44|996.84|994.44|996.72|994.32|0
1655973460000|2022-06-23 08:37:40|997.34|994.94|996.84|994.44|997.34|994.94|996.84|994.44|0
1655973470000|2022-06-23 08:37:50|996.72|994.32|996.72|994.32|996.84|994.44|996.72|994.32|0
1655973480000|2022-06-23 08:38:00|996.84|994.44|996.47|994.07|996.84|994.44|996.47|994.07|0
1655973490000|2022-06-23 08:38:10|996.59|994.19|996.59|994.19|996.59|994.19|996.59|994.19|0
1655973500000|2022-06-23 08:38:20|996.34|993.94|996.59|994.19|996.59|994.19|996.34|993.94|0
1655973510000|2022-06-23 08:38:30|996.47|994.07|996.47|994.07|996.59|994.19|996.47|994.07|0
1655973520000|2022-06-23 08:38:40|996.34|993.94|996.34|993.94|996.47|994.07|996.34|993.94|0
1655973530000|2022-06-23 08:38:50|996.1|993.7|996.34|993.94|996.34|993.94|996.1|993.7|0
1655973540000|2022-06-23 08:39:00|996.47|994.07|996.47|994.07|996.47|994.07|996.47|994.07|0
1655973550000|2022-06-23 08:39:10|996.34|993.94|996.84|994.44|996.84|994.44|996.34|993.94|0
1655973560000|2022-06-23 08:39:20|996.59|994.19|996.84|994.44|996.84|994.44|996.59|994.19|0
1655973570000|2022-06-23 08:39:30|996.59|994.19|997.34|994.94|997.34|994.94|996.59|994.19|0
1655973580000|2022-06-23 08:39:40|997.22|994.82|997.09|994.69|997.22|994.82|996.84|994.44|0
1655973590000|2022-06-23 08:39:50|997.34|994.94|997.09|994.69|997.34|994.94|997.09|994.69|0
1655973600000|2022-06-23 08:40:00|996.84|994.44|996.84|994.44|996.84|994.44|996.84|994.44|0
1655973610000|2022-06-23 08:40:10|996.72|994.32|996.59|994.19|996.72|994.32|996.59|994.19|0
1655973620000|2022-06-23 08:40:20|996.72|994.32|996.59|994.19|996.72|994.32|996.59|994.19|0
1655973630000|2022-06-23 08:40:30|996.84|994.44|996.84|994.44|996.84|994.44|996.84|994.44|0
1655973640000|2022-06-23 08:40:40|996.59|994.19|996.22|993.82|996.59|994.19|996.1|993.7|0
1655973650000|2022-06-23 08:40:50|995.85|993.45|995.98|993.58|995.98|993.58|995.73|993.33|0
1655973660000|2022-06-23 08:41:00|996.1|993.7|995.85|993.45|996.1|993.7|995.73|993.33|0
1655973670000|2022-06-23 08:41:10|995.6|993.2|995.35|992.95|995.73|993.33|995.35|992.95|0
1655973680000|2022-06-23 08:41:20|995.6|993.2|995.48|993.08|995.6|993.2|995.35|992.95|0
1655973690000|2022-06-23 08:41:30|995.35|992.95|995.35|992.95|995.48|993.08|995.35|992.95|0
1655973700000|2022-06-23 08:41:40|995.23|992.83|994.61|992.21|995.23|992.83|994.61|992.21|0
1655973710000|2022-06-23 08:41:50|994.36|991.96|994.36|991.96|994.36|991.96|994.24|991.84|0
1655973720000|2022-06-23 08:42:00|994.61|992.21|994.49|992.09|994.61|992.21|994.49|992.09|0
1655973730000|2022-06-23 08:42:10|994.24|991.84|994.61|992.21|994.61|992.21|994.24|991.84|0
1655973740000|2022-06-23 08:42:20|995.35|992.95|995.35|992.95|995.35|992.95|995.35|992.95|0
1655973750000|2022-06-23 08:42:30|994.98|992.58|994.98|992.58|995.1|992.7|994.98|992.58|0
1655973760000|2022-06-23 08:42:40|995.48|993.08|995.35|992.95|995.48|993.08|995.35|992.95|0
1655973770000|2022-06-23 08:42:50|995.1|992.7|994.85|992.45|995.1|992.7|994.85|992.45|0
1655973790000|2022-06-23 08:43:10|994.98|992.58|996.1|993.7|996.1|993.7|994.98|992.58|0
1655973800000|2022-06-23 08:43:20|996.59|994.19|996.84|994.44|996.84|994.44|996.59|994.19|0
1655973810000|2022-06-23 08:43:30|996.47|994.07|996.84|994.44|996.84|994.44|996.47|994.07|0
1655973820000|2022-06-23 08:43:40|997.09|994.69|996.72|994.32|997.09|994.69|996.72|994.32|0
1655973830000|2022-06-23 08:43:50|996.47|994.07|996.34|993.94|996.47|994.07|996.34|993.94|0
1655973840000|2022-06-23 08:44:00|996.22|993.82|996.22|993.82|996.22|993.82|996.1|993.7|0
1655973850000|2022-06-23 08:44:10|996.34|993.94|996.1|993.7|996.34|993.94|996.1|993.7|0
1655973860000|2022-06-23 08:44:20|996.22|993.82|995.98|993.58|996.22|993.82|995.98|993.58|0
1655973870000|2022-06-23 08:44:30|996.34|993.94|996.47|994.07|996.47|994.07|996.22|993.82|0
1655973880000|2022-06-23 08:44:40|996.59|994.19|995.73|993.33|996.59|994.19|995.73|993.33|0
1655973890000|2022-06-23 08:44:50|995.6|993.2|995.6|993.2|995.6|993.2|995.6|993.2|0
1655973900000|2022-06-23 08:45:00|994.61|992.21|994.61|992.21|994.61|992.21|994.61|992.21|0
1655973910000|2022-06-23 08:45:10|994.98|992.58|994.98|992.58|994.98|992.58|994.98|992.58|0
1655973920000|2022-06-23 08:45:20|994.85|992.45|994.49|992.09|994.85|992.45|994.36|991.96|0
1655973930000|2022-06-23 08:45:30|994.36|991.96|994.24|991.84|994.61|992.21|994.24|991.84|0
1655973940000|2022-06-23 08:45:40|994.11|991.71|994.36|991.96|994.36|991.96|994.11|991.71|0
1655973950000|2022-06-23 08:45:50|994.61|992.21|994.85|992.45|994.85|992.45|994.61|992.21|0
1655973960000|2022-06-23 08:46:00|994.49|992.09|994.61|992.21|994.73|992.33|994.49|992.09|0
1655973970000|2022-06-23 08:46:10|994.73|992.33|995.35|992.95|995.35|992.95|994.61|992.21|0
1655973980000|2022-06-23 08:46:20|995.23|992.83|995.48|993.08|995.48|993.08|995.23|992.83|0
1655973990000|2022-06-23 08:46:30|995.6|993.2|996.34|993.94|996.34|993.94|995.6|993.2|0
1655974000000|2022-06-23 08:46:40|996.47|994.07|996.34|993.94|996.47|994.07|996.34|993.94|0
1655974010000|2022-06-23 08:46:50|996.1|993.7|995.98|993.58|996.1|993.7|995.98|993.58|0
1655974020000|2022-06-23 08:47:00|996.1|993.7|994.85|992.45|996.1|993.7|994.85|992.45|0
1655974030000|2022-06-23 08:47:10|994.98|992.58|994.36|991.96|994.98|992.58|994.36|991.96|0
1655974040000|2022-06-23 08:47:20|994.49|992.09|994.73|992.33|994.85|992.45|994.49|992.09|0
1655974050000|2022-06-23 08:47:30|994.61|992.21|994.85|992.45|994.85|992.45|994.61|992.21|0
1655974060000|2022-06-23 08:47:40|994.98|992.58|995.1|992.7|995.1|992.7|994.98|992.58|0
1655974070000|2022-06-23 08:47:50|994.85|992.45|994.98|992.58|994.98|992.58|994.85|992.45|0
1655974080000|2022-06-23 08:48:00|994.85|992.45|994.36|991.96|994.85|992.45|994.36|991.96|0
1655974090000|2022-06-23 08:48:10|994.24|991.84|994.36|991.96|994.49|992.09|994.24|991.84|0
1655974100000|2022-06-23 08:48:20|994.24|991.84|994.85|992.45|994.85|992.45|994.24|991.84|0
1655974110000|2022-06-23 08:48:30|994.98|992.58|995.1|992.7|995.1|992.7|994.85|992.45|0
1655974120000|2022-06-23 08:48:40|995.35|992.95|994.98|992.58|995.35|992.95|994.98|992.58|0
1655974130000|2022-06-23 08:48:50|994.85|992.45|994.73|992.33|994.85|992.45|994.49|992.09|0
1655974140000|2022-06-23 08:49:00|994.61|992.21|994.11|991.71|994.61|992.21|994.11|991.71|0
1655974150000|2022-06-23 08:49:10|994.49|992.09|994.61|992.21|994.61|992.21|994.49|992.09|0
1655974160000|2022-06-23 08:49:20|994.36|991.96|994.36|991.96|994.73|992.33|994.36|991.96|0
1655974170000|2022-06-23 08:49:30|994.49|992.09|994.24|991.84|994.61|992.21|994.11|991.71|0
1655974180000|2022-06-23 08:49:40|994.11|991.71|994.61|992.21|994.61|992.21|994.11|991.71|0
1655974190000|2022-06-23 08:49:50|994.85|992.45|994.98|992.58|995.23|992.83|994.85|992.45|0
1655974200000|2022-06-23 08:50:00|994.61|992.21|994.85|992.45|994.85|992.45|994.61|992.21|0
1655974210000|2022-06-23 08:50:10|994.61|992.21|994.61|992.21|994.73|992.33|994.61|992.21|0
1655974220000|2022-06-23 08:50:20|994.49|992.09|994.36|991.96|994.49|992.09|994.36|991.96|0
1655974230000|2022-06-23 08:50:30|994.61|992.21|994.85|992.45|994.85|992.45|994.61|992.21|0
1655974240000|2022-06-23 08:50:40|994.61|992.21|994.85|992.45|994.85|992.45|994.61|992.21|0
1655974250000|2022-06-23 08:50:50|995.1|992.7|995.98|993.58|995.98|993.58|995.1|992.7|0
1655974260000|2022-06-23 08:51:00|995.85|993.45|995.98|993.58|996.09|993.69|995.85|993.45|0
1655974270000|2022-06-23 08:51:10|996.22|993.82|996.09|993.69|996.34|993.94|996.09|993.69|0
1655974280000|2022-06-23 08:51:20|996.22|993.82|996.22|993.82|996.22|993.82|996.22|993.82|0
1655974290000|2022-06-23 08:51:30|995.85|993.45|995.85|993.45|995.85|993.45|995.73|993.33|0
1655974300000|2022-06-23 08:51:40|996.09|993.69|996.34|993.94|996.47|994.07|996.09|993.69|0
1655974310000|2022-06-23 08:51:50|996.47|994.07|996.47|994.07|996.47|994.07|996.47|994.07|0
1655974320000|2022-06-23 08:52:00|996.22|993.82|994.85|992.45|996.22|993.82|994.85|992.45|0
1655974330000|2022-06-23 08:52:10|994.49|992.09|994.73|992.33|994.73|992.33|994.49|992.09|0
1655974340000|2022-06-23 08:52:20|994.85|992.45|994.85|992.45|995.1|992.7|994.85|992.45|0
1655974350000|2022-06-23 08:52:30|994.61|992.21|994.61|992.21|994.73|992.33|994.61|992.21|0
1655974360000|2022-06-23 08:52:40|994.73|992.33|995.35|992.95|995.35|992.95|994.73|992.33|0
1655974370000|2022-06-23 08:52:50|995.1|992.7|994.98|992.58|995.35|992.95|994.98|992.58|0
1655974380000|2022-06-23 08:53:00|995.1|992.7|995.85|993.45|995.85|993.45|995.1|992.7|0
1655974390000|2022-06-23 08:53:10|995.73|993.33|995.6|993.2|995.73|993.33|995.6|993.2|0
1655974400000|2022-06-23 08:53:20|995.85|993.45|995.98|993.58|995.98|993.58|995.6|993.2|0
1655974410000|2022-06-23 08:53:30|995.85|993.45|995.48|993.08|995.85|993.45|995.48|993.08|0
1655974420000|2022-06-23 08:53:40|995.35|992.95|995.48|993.08|995.6|993.2|995.35|992.95|0
1655974430000|2022-06-23 08:53:50|995.35|992.95|995.85|993.45|995.85|993.45|995.35|992.95|0
1655974440000|2022-06-23 08:54:00|996.09|993.69|996.34|993.94|996.34|993.94|995.98|993.58|0
1655974450000|2022-06-23 08:54:10|996.09|993.69|996.34|993.94|996.34|993.94|996.09|993.69|0
1655974460000|2022-06-23 08:54:20|996.09|993.69|996.34|993.94|996.34|993.94|996.09|993.69|0
1655974470000|2022-06-23 08:54:30|996.47|994.07|996.59|994.19|996.59|994.19|996.47|994.07|0
1655974480000|2022-06-23 08:54:40|996.72|994.32|996.59|994.19|996.84|994.44|996.59|994.19|0
1655974490000|2022-06-23 08:54:50|996.34|993.94|996.34|993.94|996.34|993.94|996.34|993.94|0
1655974500000|2022-06-23 08:55:00|996.59|994.19|996.59|994.19|996.59|994.19|996.34|993.94|0
1655974510000|2022-06-23 08:55:10|996.47|994.07|996.09|993.69|996.59|994.19|996.09|993.69|0
1655974530000|2022-06-23 08:55:30|996.34|993.94|996.59|994.19|996.59|994.19|996.34|993.94|0
1655974550000|2022-06-23 08:55:50|996.34|993.94|996.59|994.19|996.72|994.32|996.34|993.94|0
1655974560000|2022-06-23 08:56:00|996.72|994.32|996.84|994.44|996.84|994.44|996.72|994.32|0
1655974570000|2022-06-23 08:56:10|996.34|993.94|996.09|993.69|996.34|993.94|996.09|993.69|0
1655974580000|2022-06-23 08:56:20|995.6|993.2|995.98|993.58|995.98|993.58|995.35|992.95|0
1655974590000|2022-06-23 08:56:30|996.09|993.69|995.6|993.2|996.09|993.69|995.6|993.2|0
1655974600000|2022-06-23 08:56:40|996.84|994.44|996.34|993.94|996.84|994.44|996.34|993.94|0
1655974610000|2022-06-23 08:56:50|996.09|993.69|994.61|992.21|996.09|993.69|994.61|992.21|0
1655974620000|2022-06-23 08:57:00|994.73|992.33|993.99|991.59|994.73|992.33|993.99|991.59|0
1655974630000|2022-06-23 08:57:10|993.61|991.21|993.99|991.59|993.99|991.59|993.61|991.21|0
1655974640000|2022-06-23 08:57:20|993.86|991.46|993.86|991.46|993.86|991.46|993.86|991.46|0
1655974650000|2022-06-23 08:57:30|994.11|991.71|994.11|991.71|994.11|991.71|994.11|991.71|0
1655974660000|2022-06-23 08:57:40|995.1|992.7|994.61|992.21|995.1|992.7|994.61|992.21|0
1655974670000|2022-06-23 08:57:50|995.1|992.7|994.73|992.33|995.1|992.7|994.73|992.33|0
1655974680000|2022-06-23 08:58:00|994.85|992.45|994.61|992.21|994.85|992.45|994.61|992.21|0
1655974690000|2022-06-23 08:58:10|995.1|992.7|995.73|993.33|995.85|993.45|995.1|992.7|0
1655974700000|2022-06-23 08:58:20|995.6|993.2|995.6|993.2|995.6|993.2|995.6|993.2|0
1655974710000|2022-06-23 08:58:30|995.48|993.08|995.85|993.45|995.85|993.45|995.35|992.95|0
1655974720000|2022-06-23 08:58:40|995.6|993.2|995.48|993.08|995.6|993.2|995.35|992.95|0
1655974730000|2022-06-23 08:58:50|995.35|992.95|995.1|992.7|995.6|993.2|994.85|992.45|0
1655974740000|2022-06-23 08:59:00|995.35|992.95|995.35|992.95|995.6|993.2|995.35|992.95|0
1655974750000|2022-06-23 08:59:10|995.48|993.08|995.35|992.95|995.6|993.2|995.35|992.95|0
1655974760000|2022-06-23 08:59:20|995.48|993.08|995.48|993.08|995.48|993.08|995.35|992.95|0
1655974770000|2022-06-23 08:59:30|995.35|992.95|995.23|992.83|995.35|992.95|995.23|992.83|0
1655974780000|2022-06-23 08:59:40|995.1|992.7|995.48|993.08|995.48|993.08|995.1|992.7|0
1655974790000|2022-06-23 08:59:50|995.35|992.95|995.23|992.83|995.35|992.95|995.1|992.7|0
1655974800000|2022-06-23 09:00:00|995.1|992.7|995.1|992.7|995.35|992.95|995.1|992.7|0
1655974810000|2022-06-23 09:00:10|995.35|992.95|995.6|993.2|995.6|993.2|995.35|992.95|0
1655974820000|2022-06-23 09:00:20|995.73|993.33|995.73|993.33|995.73|993.33|995.73|993.33|0
1655974830000|2022-06-23 09:00:30|995.85|993.45|995.85|993.45|995.85|993.45|995.85|993.45|0
1655974840000|2022-06-23 09:00:40|995.35|992.95|994.85|992.45|995.35|992.95|994.85|992.45|0
1655974850000|2022-06-23 09:00:50|994.73|992.33|995.1|992.7|995.1|992.7|994.73|992.33|0
1655974860000|2022-06-23 09:01:00|995.23|992.83|995.23|992.83|995.35|992.95|995.23|992.83|0
1655974870000|2022-06-23 09:01:10|995.35|992.95|995.35|992.95|995.48|993.08|995.35|992.95|0
1655974880000|2022-06-23 09:01:20|995.23|992.83|995.35|992.95|995.35|992.95|995.23|992.83|0
1655974890000|2022-06-23 09:01:30|994.85|992.45|994.73|992.33|995.1|992.7|994.73|992.33|0
1655974900000|2022-06-23 09:01:40|994.85|992.45|995.1|992.7|995.23|992.83|994.85|992.45|0
1655974910000|2022-06-23 09:01:50|994.73|992.33|994.36|991.96|994.85|992.45|994.36|991.96|0
1655974920000|2022-06-23 09:02:00|994.61|992.21|994.11|991.71|994.61|992.21|994.11|991.71|0
1655974930000|2022-06-23 09:02:10|993.24|990.84|993.24|990.84|993.36|990.96|993.12|990.72|0
1655974940000|2022-06-23 09:02:20|993.36|990.96|993.24|990.84|993.36|990.96|993.24|990.84|0
1655974950000|2022-06-23 09:02:30|993.12|990.72|993.12|990.72|993.12|990.72|993.12|990.72|0
1655974970000|2022-06-23 09:02:50|992.62|990.22|992.87|990.47|992.87|990.47|992.62|990.22|0
1655974980000|2022-06-23 09:03:00|993.12|990.72|992.62|990.22|993.12|990.72|992.62|990.22|0
1655974990000|2022-06-23 09:03:10|992.75|990.35|992.62|990.22|992.87|990.47|992.62|990.22|0
1655975000000|2022-06-23 09:03:20|992.37|989.97|992.25|989.85|992.37|989.97|992.25|989.85|0
1655975010000|2022-06-23 09:03:30|992.37|989.97|990.39|987.99|992.37|989.97|990.39|987.99|0
1655975020000|2022-06-23 09:03:40|990.63|988.23|990.63|988.23|990.63|988.23|990.51|988.11|0
1655975030000|2022-06-23 09:03:50|990.39|987.99|990.63|988.23|990.63|988.23|990.39|987.99|0
1655975040000|2022-06-23 09:04:00|990.88|988.48|990.88|988.48|990.88|988.48|990.63|988.23|0
1655975050000|2022-06-23 09:04:10|990.76|988.36|991.63|989.23|991.63|989.23|990.76|988.36|0
1655975060000|2022-06-23 09:04:20|991.26|988.86|991.87|989.47|991.87|989.47|991.26|988.86|0
1655975070000|2022-06-23 09:04:30|991.63|989.23|991.38|988.98|991.63|989.23|991.26|988.86|0
1655975080000|2022-06-23 09:04:40|991.13|988.73|991.01|988.61|991.38|988.98|991.01|988.61|0
1655975090000|2022-06-23 09:04:50|990.88|988.48|990.63|988.23|991.01|988.61|990.51|988.11|0
1655975100000|2022-06-23 09:05:00|990.76|988.36|990.88|988.48|990.88|988.48|990.76|988.36|0
1655975110000|2022-06-23 09:05:10|990.76|988.36|990.14|987.74|990.76|988.36|990.14|987.74|0
1655975120000|2022-06-23 09:05:20|990.39|987.99|990.39|987.99|990.63|988.23|990.39|987.99|0
1655975130000|2022-06-23 09:05:30|990.14|987.74|990.51|988.11|990.51|988.11|990.14|987.74|0
1655975140000|2022-06-23 09:05:40|990.88|988.48|990.76|988.36|991.13|988.73|990.76|988.36|0
1655975150000|2022-06-23 09:05:50|990.88|988.48|990.63|988.23|990.88|988.48|990.63|988.23|0
1655975160000|2022-06-23 09:06:00|990.88|988.48|990.51|988.11|990.88|988.48|990.27|987.87|0
1655975170000|2022-06-23 09:06:10|990.76|988.36|990.39|987.99|990.76|988.36|990.39|987.99|0
1655975180000|2022-06-23 09:06:20|990.14|987.74|990.27|987.87|990.27|987.87|990.14|987.74|0
1655975190000|2022-06-23 09:06:30|990.39|987.99|990.39|987.99|990.39|987.99|990.39|987.99|0
1655975200000|2022-06-23 09:06:40|990.63|988.23|990.63|988.23|990.63|988.23|990.39|987.99|0
1655975210000|2022-06-23 09:06:50|990.76|988.36|991.01|988.61|991.01|988.61|990.76|988.36|0
1655975220000|2022-06-23 09:07:00|991.13|988.73|990.88|988.48|991.26|988.86|990.88|988.48|0
1655975230000|2022-06-23 09:07:10|991.01|988.61|991.13|988.73|991.13|988.73|991.01|988.61|0
1655975240000|2022-06-23 09:07:20|991.01|988.61|990.88|988.48|991.01|988.61|990.76|988.36|0
1655975250000|2022-06-23 09:07:30|991.13|988.73|991.38|988.98|991.51|989.11|991.13|988.73|0
1655975260000|2022-06-23 09:07:40|991.01|988.61|991.01|988.61|991.01|988.61|990.88|988.48|0
1655975270000|2022-06-23 09:07:50|990.88|988.48|991.13|988.73|991.13|988.73|990.88|988.48|0
1655975280000|2022-06-23 09:08:00|991.26|988.86|991.01|988.61|991.26|988.86|991.01|988.61|0
1655975290000|2022-06-23 09:08:10|991.26|988.86|991.38|988.98|991.51|989.11|991.26|988.86|0
1655975300000|2022-06-23 09:08:20|991.13|988.73|991.13|988.73|991.13|988.73|991.13|988.73|0
1655975310000|2022-06-23 09:08:30|991.26|988.86|991.26|988.86|991.38|988.98|991.26|988.86|0
1655975320000|2022-06-23 09:08:40|991.38|988.98|990.88|988.48|991.38|988.98|990.88|988.48|0
1655975330000|2022-06-23 09:08:50|991.13|988.73|991.51|989.11|991.51|989.11|991.13|988.73|0
1655975340000|2022-06-23 09:09:00|991.63|989.23|991.13|988.73|991.63|989.23|991.13|988.73|0
1655975350000|2022-06-23 09:09:10|991.63|989.23|991.63|989.23|992.37|989.97|991.63|989.23|0
1655975360000|2022-06-23 09:09:20|991.76|989.36|991.87|989.47|991.87|989.47|991.63|989.23|0
1655975370000|2022-06-23 09:09:30|991.76|989.36|992.12|989.72|992.12|989.72|991.76|989.36|0
1655975380000|2022-06-23 09:09:40|991.87|989.47|992.12|989.72|992.12|989.72|991.87|989.47|0
1655975390000|2022-06-23 09:09:50|991.63|989.23|991.87|989.47|992|989.6|991.63|989.23|0
1655975400000|2022-06-23 09:10:00|992|989.6|991.87|989.47|992|989.6|991.87|989.47|0
1655975410000|2022-06-23 09:10:10|991.63|989.23|991.38|988.98|991.87|989.47|991.38|988.98|0
1655975420000|2022-06-23 09:10:20|991.26|988.86|991.38|988.98|991.38|988.98|990.88|988.48|0
1655975430000|2022-06-23 09:10:30|991.63|989.23|991.01|988.61|991.63|989.23|990.88|988.48|0
1655975440000|2022-06-23 09:10:40|990.88|988.48|990.88|988.48|990.88|988.48|990.88|988.48|0
1655975450000|2022-06-23 09:10:50|990.63|988.23|990.39|987.99|990.63|988.23|990.39|987.99|0
1655975460000|2022-06-23 09:11:00|990.51|988.11|991.13|988.73|991.13|988.73|990.51|988.11|0
1655975470000|2022-06-23 09:11:10|990.39|987.99|990.88|988.48|990.88|988.48|990.39|987.99|0
1655975480000|2022-06-23 09:11:20|990.76|988.36|990.63|988.23|990.88|988.48|990.51|988.11|0
1655975490000|2022-06-23 09:11:30|990.88|988.48|990.76|988.36|990.88|988.48|990.76|988.36|0
1655975500000|2022-06-23 09:11:40|990.88|988.48|990.88|988.48|991.13|988.73|990.88|988.48|0
1655975510000|2022-06-23 09:11:50|990.76|988.36|991.38|988.98|991.38|988.98|990.76|988.36|0
1655975520000|2022-06-23 09:12:00|991.26|988.86|991.26|988.86|991.26|988.86|991.26|988.86|0
1655975530000|2022-06-23 09:12:10|991.13|988.73|991.38|988.98|991.38|988.98|991.13|988.73|0
1655975540000|2022-06-23 09:12:20|991.26|988.86|991.13|988.73|991.26|988.86|991.13|988.73|0
1655975550000|2022-06-23 09:12:30|991.38|988.98|991.26|988.86|991.38|988.98|991.26|988.86|0
1655975560000|2022-06-23 09:12:40|991.38|988.98|990.63|988.23|991.38|988.98|990.39|987.99|0
1655975570000|2022-06-23 09:12:50|990.88|988.48|990.63|988.23|991.01|988.61|990.63|988.23|0
1655975580000|2022-06-23 09:13:00|990.76|988.36|990.63|988.23|990.88|988.48|990.63|988.23|0
1655975590000|2022-06-23 09:13:10|991.01|988.61|990.63|988.23|991.01|988.61|990.51|988.11|0
1655975600000|2022-06-23 09:13:20|990.88|988.48|990.51|988.11|990.88|988.48|990.51|988.11|0
1655975610000|2022-06-23 09:13:30|990.76|988.36|990.51|988.11|990.76|988.36|990.51|988.11|0
1655975620000|2022-06-23 09:13:40|990.39|987.99|989.64|987.24|990.39|987.99|989.64|987.24|0
1655975630000|2022-06-23 09:13:50|989.89|987.49|989.64|987.24|989.89|987.49|989.64|987.24|0
1655975640000|2022-06-23 09:14:00|989.89|987.49|986.41|984.01|989.89|987.49|986.41|984.01|0
1655975660000|2022-06-23 09:14:20|986.54|984.14|984.31|981.91|986.54|984.14|984.31|981.91|0
1655975670000|2022-06-23 09:14:30|984.43|982.03|984.18|981.78|984.43|982.03|984.18|981.78|0
1655975680000|2022-06-23 09:14:40|984.06|981.66|984.31|981.91|984.31|981.91|983.93|981.53|0
1655975690000|2022-06-23 09:14:50|984.18|981.78|983.93|981.53|984.18|981.78|983.93|981.53|0
1655975700000|2022-06-23 09:15:00|983.69|981.29|983.44|981.04|983.93|981.53|983.44|981.04|0
1655975710000|2022-06-23 09:15:10|983.19|980.79|983.19|980.79|983.32|980.92|983.19|980.79|0
1655975720000|2022-06-23 09:15:20|982.57|980.17|983.81|981.41|983.81|981.41|982.57|980.17|0
1655975730000|2022-06-23 09:15:30|983.69|981.29|983.57|981.17|983.93|981.53|983.57|981.17|0
1655975740000|2022-06-23 09:15:40|983.44|981.04|983.44|981.04|983.44|981.04|983.44|981.04|0
1655975750000|2022-06-23 09:15:50|983.19|980.79|982.94|980.54|983.19|980.79|982.69|980.29|0
1655975760000|2022-06-23 09:16:00|982.69|980.29|982.44|980.04|982.94|980.54|982.44|980.04|0
1655975770000|2022-06-23 09:16:10|982.2|979.8|982.82|980.42|982.82|980.42|982.2|979.8|0
1655975780000|2022-06-23 09:16:20|982.69|980.29|983.57|981.17|983.93|981.53|982.69|980.29|0
1655975790000|2022-06-23 09:16:30|982.94|980.54|983.19|980.79|983.19|980.79|982.94|980.54|0
1655975800000|2022-06-23 09:16:40|982.94|980.54|983.19|980.79|983.19|980.79|982.94|980.54|0
1655975810000|2022-06-23 09:16:50|983.44|981.04|983.44|981.04|983.44|981.04|983.32|980.92|0
1655975820000|2022-06-23 09:17:00|983.19|980.79|982.94|980.54|983.19|980.79|982.94|980.54|0
1655975830000|2022-06-23 09:17:10|983.19|980.79|983.19|980.79|983.19|980.79|983.19|980.79|0
1655975840000|2022-06-23 09:17:20|983.69|981.29|983.32|980.92|983.69|981.29|983.32|980.92|0
1655975850000|2022-06-23 09:17:30|983.19|980.79|983.44|981.04|983.44|981.04|983.19|980.79|0
1655975860000|2022-06-23 09:17:40|983.69|981.29|983.44|981.04|983.69|981.29|983.44|981.04|0
1655975870000|2022-06-23 09:17:50|983.69|981.29|982.94|980.54|983.69|981.29|982.94|980.54|0
1655975880000|2022-06-23 09:18:00|982.69|980.29|982.44|980.04|982.69|980.29|982.2|979.8|0
1655975890000|2022-06-23 09:18:10|982.69|980.29|982.94|980.54|982.94|980.54|982.57|980.17|0
1655975900000|2022-06-23 09:18:20|983.19|980.79|983.19|980.79|983.19|980.79|983.19|980.79|0
1655975910000|2022-06-23 09:18:30|982.94|980.54|983.44|981.04|983.44|981.04|982.94|980.54|0
1655975920000|2022-06-23 09:18:40|983.57|981.17|984.31|981.91|984.31|981.91|983.57|981.17|0
1655975930000|2022-06-23 09:18:50|984.18|981.78|984.18|981.78|984.43|982.03|984.18|981.78|0
1655975940000|2022-06-23 09:19:00|984.43|982.03|984.06|981.66|984.43|982.03|983.69|981.29|0
1655975950000|2022-06-23 09:19:10|984.18|981.78|983.69|981.29|984.18|981.78|983.69|981.29|0
1655975960000|2022-06-23 09:19:20|983.81|981.41|983.69|981.29|983.93|981.53|983.69|981.29|0
1655975970000|2022-06-23 09:19:30|983.81|981.41|984.43|982.03|984.43|982.03|983.69|981.29|0
1655975980000|2022-06-23 09:19:40|984.31|981.91|984.56|982.16|984.56|982.16|984.18|981.78|0
1655975990000|2022-06-23 09:19:50|984.68|982.28|984.93|982.53|984.93|982.53|984.68|982.28|0
1655976000000|2022-06-23 09:20:00|984.68|982.28|984.68|982.28|984.93|982.53|984.68|982.28|0
1655976010000|2022-06-23 09:20:10|984.81|982.41|984.43|982.03|984.81|982.41|984.43|982.03|0
1655976020000|2022-06-23 09:20:20|984.68|982.28|984.68|982.28|984.68|982.28|984.68|982.28|0
1655976030000|2022-06-23 09:20:30|984.43|982.03|984.68|982.28|984.81|982.41|984.43|982.03|0
1655976040000|2022-06-23 09:20:40|984.56|982.16|984.43|982.03|984.56|982.16|984.31|981.91|0
1655976050000|2022-06-23 09:20:50|984.68|982.28|984.43|982.03|984.68|982.28|984.43|982.03|0
1655976060000|2022-06-23 09:21:00|984.56|982.16|984.31|981.91|984.93|982.53|984.31|981.91|0
1655976070000|2022-06-23 09:21:10|984.43|982.03|984.18|981.78|984.43|982.03|984.18|981.78|0
1655976080000|2022-06-23 09:21:20|984.56|982.16|984.43|982.03|984.56|982.16|984.43|982.03|0
1655976090000|2022-06-23 09:21:30|984.31|981.91|984.93|982.53|984.93|982.53|984.18|981.78|0
1655976100000|2022-06-23 09:21:40|985.19|982.79|985.43|983.03|985.43|983.03|985.19|982.79|0
1655976110000|2022-06-23 09:21:50|985.53|983.13|985.77|983.37|985.77|983.37|985.53|983.13|0
1655976120000|2022-06-23 09:22:00|985.65|983.25|985.89|983.49|986.39|983.99|985.65|983.25|0
1655976130000|2022-06-23 09:22:10|986.39|983.99|986.02|983.62|986.39|983.99|986.02|983.62|0
1655976140000|2022-06-23 09:22:20|986.14|983.74|986.02|983.62|986.14|983.74|985.89|983.49|0
1655976150000|2022-06-23 09:22:30|986.14|983.74|985.89|983.49|986.14|983.74|985.89|983.49|0
1655976160000|2022-06-23 09:22:40|986.02|983.62|986.64|984.24|986.77|984.37|986.02|983.62|0
1655976170000|2022-06-23 09:22:50|985.89|983.49|985.89|983.49|985.89|983.49|985.65|983.25|0
1655976180000|2022-06-23 09:23:00|986.02|983.62|986.14|983.74|986.14|983.74|986.02|983.62|0
1655976200000|2022-06-23 09:23:20|985.89|983.49|985.15|982.75|985.89|983.49|985.15|982.75|0
1655976210000|2022-06-23 09:23:30|985.03|982.63|985.4|983|985.53|983.13|984.9|982.5|0
1655976220000|2022-06-23 09:23:40|985.15|982.75|984.9|982.5|985.15|982.75|984.9|982.5|0
1655976230000|2022-06-23 09:23:50|984.65|982.25|985.15|982.75|985.15|982.75|984.65|982.25|0
1655976240000|2022-06-23 09:24:00|985.28|982.88|985.77|983.37|985.77|983.37|985.28|982.88|0
1655976250000|2022-06-23 09:24:10|986.02|983.62|987.02|984.62|987.02|984.62|986.02|983.62|0
1655976260000|2022-06-23 09:24:20|987.38|984.98|986.89|984.49|987.38|984.98|986.89|984.49|0
1655976270000|2022-06-23 09:24:30|986.52|984.12|986.89|984.49|986.89|984.49|986.52|984.12|0
1655976280000|2022-06-23 09:24:40|987.02|984.62|986.89|984.49|987.13|984.73|986.89|984.49|0
1655976290000|2022-06-23 09:24:50|987.02|984.62|987.02|984.62|987.13|984.73|987.02|984.62|0
1655976300000|2022-06-23 09:25:00|987.13|984.73|987.13|984.73|987.13|984.73|987.13|984.73|0
1655976310000|2022-06-23 09:25:10|987.38|984.98|987.63|985.23|987.88|985.48|987.38|984.98|0
1655976320000|2022-06-23 09:25:20|987.88|985.48|987.38|984.98|987.88|985.48|987.38|984.98|0
1655976330000|2022-06-23 09:25:30|987.51|985.11|987.63|985.23|987.63|985.23|987.38|984.98|0
1655976340000|2022-06-23 09:25:40|987.26|984.86|987.38|984.98|987.38|984.98|987.26|984.86|0
1655976350000|2022-06-23 09:25:50|987.51|985.11|987.63|985.23|987.63|985.23|987.51|985.11|0
1655976360000|2022-06-23 09:26:00|987.26|984.86|987.02|984.62|987.26|984.86|987.02|984.62|0
1655976370000|2022-06-23 09:26:10|987.13|984.73|987.51|985.11|987.76|985.36|987.13|984.73|0
1655976380000|2022-06-23 09:26:20|987.63|985.23|987.26|984.86|987.76|985.36|987.26|984.86|0
1655976390000|2022-06-23 09:26:30|987.13|984.73|987.13|984.73|987.26|984.86|987.13|984.73|0
1655976400000|2022-06-23 09:26:40|986.89|984.49|987.38|984.98|987.63|985.23|986.89|984.49|0
1655976410000|2022-06-23 09:26:50|987.76|985.36|988.13|985.73|988.13|985.73|987.76|985.36|0
1655976420000|2022-06-23 09:27:00|988.26|985.86|988.13|985.73|988.26|985.86|988.13|985.73|0
1655976430000|2022-06-23 09:27:10|988.26|985.86|988.26|985.86|988.26|985.86|988.13|985.73|0
1655976440000|2022-06-23 09:27:20|988.13|985.73|987.76|985.36|988.38|985.98|987.63|985.23|0
1655976450000|2022-06-23 09:27:30|987.88|985.48|987.63|985.23|987.88|985.48|987.63|985.23|0
1655976460000|2022-06-23 09:27:40|987.88|985.48|987.88|985.48|987.88|985.48|987.88|985.48|0
1655976470000|2022-06-23 09:27:50|987.63|985.23|987.38|984.98|987.88|985.48|987.38|984.98|0
1655976480000|2022-06-23 09:28:00|987.26|984.86|986.89|984.49|987.26|984.86|986.89|984.49|0
1655976490000|2022-06-23 09:28:10|987.26|984.86|987.13|984.73|987.26|984.86|987.13|984.73|0
1655976500000|2022-06-23 09:28:20|987.01|984.61|986.77|984.37|987.01|984.61|986.77|984.37|0
1655976510000|2022-06-23 09:28:30|986.64|984.24|987.13|984.73|987.13|984.73|986.64|984.24|0
1655976520000|2022-06-23 09:28:40|986.89|984.49|986.89|984.49|986.89|984.49|986.89|984.49|0
1655976530000|2022-06-23 09:28:50|986.52|984.12|986.27|983.87|986.52|984.12|986.27|983.87|0
1655976540000|2022-06-23 09:29:00|986.14|983.74|986.14|983.74|986.14|983.74|986.14|983.74|0
1655976550000|2022-06-23 09:29:10|986.64|984.24|986.52|984.12|986.64|984.24|986.52|984.12|0
1655976560000|2022-06-23 09:29:20|987.01|984.61|987.13|984.73|987.13|984.73|987.01|984.61|0
1655976570000|2022-06-23 09:29:30|987.01|984.61|986.89|984.49|987.01|984.61|986.77|984.37|0
1655976580000|2022-06-23 09:29:40|986.77|984.37|986.64|984.24|986.89|984.49|986.64|984.24|0
1655976590000|2022-06-23 09:29:50|986.77|984.37|986.77|984.37|986.77|984.37|986.77|984.37|0
1655976600000|2022-06-23 09:30:00|987.13|984.73|986.89|984.49|987.13|984.73|986.89|984.49|0
1655976610000|2022-06-23 09:30:10|987.26|984.86|987.63|985.23|987.63|985.23|987.26|984.86|0
1655976620000|2022-06-23 09:30:20|987.76|985.36|987.76|985.36|987.76|985.36|987.76|985.36|0
1655976630000|2022-06-23 09:30:30|988.5|986.1|988.5|986.1|988.62|986.22|988.5|986.1|0
1655976640000|2022-06-23 09:30:40|988.62|986.22|988.62|986.22|988.62|986.22|988.37|985.97|0
1655976650000|2022-06-23 09:30:50|988.75|986.35|988.75|986.35|988.75|986.35|988.75|986.35|0
1655976660000|2022-06-23 09:31:00|988.62|986.22|988.87|986.47|988.87|986.47|988.62|986.22|0
1655976670000|2022-06-23 09:31:10|988.75|986.35|988.75|986.35|988.87|986.47|988.75|986.35|0
1655976680000|2022-06-23 09:31:20|989|986.6|989.37|986.97|989.37|986.97|989|986.6|0
1655976690000|2022-06-23 09:31:30|988.13|985.73|988.26|985.86|988.26|985.86|987.88|985.48|0
1655976700000|2022-06-23 09:31:40|988.01|985.61|988.5|986.1|988.62|986.22|988.01|985.61|0
1655976710000|2022-06-23 09:31:50|988.26|985.86|987.51|985.11|988.37|985.97|987.51|985.11|0
1655976720000|2022-06-23 09:32:00|987.26|984.86|987.26|984.86|987.38|984.98|987.01|984.61|0
1655976730000|2022-06-23 09:32:10|987.13|984.73|987.26|984.86|987.26|984.86|987.13|984.73|0
1655976740000|2022-06-23 09:32:20|986.89|984.49|987.38|984.98|987.38|984.98|986.89|984.49|0
1655976750000|2022-06-23 09:32:30|987.51|985.11|987.63|985.23|987.63|985.23|987.38|984.98|0
1655976760000|2022-06-23 09:32:40|987.88|985.48|987.88|985.48|987.88|985.48|987.88|985.48|0
1655976770000|2022-06-23 09:32:50|988.01|985.61|987.76|985.36|988.01|985.61|987.63|985.23|0
1655976780000|2022-06-23 09:33:00|988.01|985.61|988.01|985.61|988.01|985.61|988.01|985.61|0
1655976790000|2022-06-23 09:33:10|988.13|985.73|988.37|985.97|988.37|985.97|988.13|985.73|0
1655976800000|2022-06-23 09:33:20|988.26|985.86|988.13|985.73|988.37|985.97|988.13|985.73|0
1655976810000|2022-06-23 09:33:30|988.37|985.97|988.13|985.73|988.37|985.97|988.13|985.73|0
1655976820000|2022-06-23 09:33:40|988.26|985.86|987.63|985.23|988.26|985.86|987.63|985.23|0
1655976830000|2022-06-23 09:33:50|987.51|985.11|987.76|985.36|987.76|985.36|987.51|985.11|0
1655976840000|2022-06-23 09:34:00|987.63|985.23|987.63|985.23|987.63|985.23|987.38|984.98|0
1655976850000|2022-06-23 09:34:10|987.51|985.11|987.26|984.86|987.63|985.23|987.26|984.86|0
1655976860000|2022-06-23 09:34:20|987.38|984.98|987.26|984.86|987.38|984.98|987.26|984.86|0
1655976870000|2022-06-23 09:34:30|987.13|984.73|987.13|984.73|987.13|984.73|987.13|984.73|0
1655976880000|2022-06-23 09:34:40|987.38|984.98|987.26|984.86|987.38|984.98|987.13|984.73|0
1655976890000|2022-06-23 09:34:50|987.38|984.98|987.13|984.73|987.38|984.98|987.13|984.73|0
1655976900000|2022-06-23 09:35:00|986.89|984.49|987.88|985.48|987.88|985.48|986.89|984.49|0
1655976910000|2022-06-23 09:35:10|987.63|985.23|988.37|985.97|988.37|985.97|987.63|985.23|0
1655976920000|2022-06-23 09:35:20|988.26|985.86|988.26|985.86|988.26|985.86|988.13|985.73|0
1655976930000|2022-06-23 09:35:30|988.37|985.97|988.5|986.1|988.62|986.22|988.37|985.97|0
1655976940000|2022-06-23 09:35:40|988.37|985.97|988.5|986.1|988.5|986.1|988.37|985.97|0
1655976950000|2022-06-23 09:35:50|988.62|986.22|987.88|985.48|988.62|986.22|987.76|985.36|0
1655976960000|2022-06-23 09:36:00|987.76|985.36|987.38|984.98|987.76|985.36|987.38|984.98|0
1655976970000|2022-06-23 09:36:10|987.51|985.11|987.51|985.11|987.63|985.23|987.51|985.11|0
1655976980000|2022-06-23 09:36:20|987.38|984.98|987.38|984.98|987.38|984.98|987.26|984.86|0
1655976990000|2022-06-23 09:36:30|987.51|985.11|987.63|985.23|987.63|985.23|987.38|984.98|0
1655977000000|2022-06-23 09:36:40|987.88|985.48|987.88|985.48|987.88|985.48|987.88|985.48|0
1655977010000|2022-06-23 09:36:50|987.76|985.36|987.76|985.36|987.76|985.36|987.76|985.36|0
1655977020000|2022-06-23 09:37:00|987.88|985.48|988.01|985.61|988.01|985.61|987.63|985.23|0
1655977030000|2022-06-23 09:37:10|987.88|985.48|987.88|985.48|988.13|985.73|987.76|985.36|0
1655977040000|2022-06-23 09:37:20|987.76|985.36|988.37|985.97|988.37|985.97|987.63|985.23|0
1655977050000|2022-06-23 09:37:30|988.26|985.86|987.63|985.23|988.26|985.86|987.63|985.23|0
1655977060000|2022-06-23 09:37:40|987.38|984.98|987.51|985.11|987.51|985.11|987.38|984.98|0
1655977070000|2022-06-23 09:37:50|988.01|985.61|988.01|985.61|988.01|985.61|988.01|985.61|0
1655977080000|2022-06-23 09:38:00|988.26|985.86|988.01|985.61|988.26|985.86|988.01|985.61|0
1655977090000|2022-06-23 09:38:10|987.76|985.36|987.76|985.36|987.76|985.36|987.63|985.23|0
1655977100000|2022-06-23 09:38:20|987.88|985.48|987.51|985.11|987.88|985.48|987.51|985.11|0
1655977110000|2022-06-23 09:38:30|987.88|985.48|987.38|984.98|987.88|985.48|987.38|984.98|0
1655977120000|2022-06-23 09:38:40|987.51|985.11|987.38|984.98|987.63|985.23|987.38|984.98|0
1655977130000|2022-06-23 09:38:50|987.26|984.86|987.26|984.86|987.26|984.86|987.26|984.86|0
1655977140000|2022-06-23 09:39:00|987.13|984.73|986.89|984.49|987.38|984.98|986.89|984.49|0
1655977150000|2022-06-23 09:39:10|986.77|984.37|986.39|983.99|986.77|984.37|986.39|983.99|0
1655977160000|2022-06-23 09:39:20|986.14|983.74|985.77|983.37|986.14|983.74|985.77|983.37|0
1655977170000|2022-06-23 09:39:30|985.89|983.49|985.4|983|985.89|983.49|985.4|983|0
1655977180000|2022-06-23 09:39:40|985.15|982.75|985.64|983.24|985.77|983.37|985.15|982.75|0
1655977190000|2022-06-23 09:39:50|985.28|982.88|985.53|983.13|985.64|983.24|985.28|982.88|0
1655977200000|2022-06-23 09:40:00|985.4|983|985.53|983.13|985.53|983.13|985.4|983|0
1655977210000|2022-06-23 09:40:10|985.28|982.88|985.28|982.88|985.4|983|985.28|982.88|0
1655977220000|2022-06-23 09:40:20|985.4|983|985.4|983|985.53|983.13|985.4|983|0
1655977230000|2022-06-23 09:40:30|985.53|983.13|984.9|982.5|985.64|983.24|984.9|982.5|0
1655977240000|2022-06-23 09:40:40|984.65|982.25|985.03|982.63|985.03|982.63|984.65|982.25|0
1655977250000|2022-06-23 09:40:50|985.15|982.75|985.4|983|985.4|983|985.15|982.75|0
1655977260000|2022-06-23 09:41:00|985.64|983.24|985.4|983|985.64|983.24|985.4|983|0
1655977270000|2022-06-23 09:41:10|985.64|983.24|985.28|982.88|985.64|983.24|985.28|982.88|0
1655977280000|2022-06-23 09:41:20|985.15|982.75|984.9|982.5|985.15|982.75|984.9|982.5|0
1655977290000|2022-06-23 09:41:30|985.15|982.75|984.9|982.5|985.15|982.75|984.9|982.5|0
1655977300000|2022-06-23 09:41:40|984.78|982.38|984.65|982.25|984.78|982.38|984.65|982.25|0
1655977310000|2022-06-23 09:41:50|984.16|981.76|984.16|981.76|984.28|981.88|984.16|981.76|0
1655977320000|2022-06-23 09:42:00|984.65|982.25|984.4|982|984.9|982.5|984.4|982|0
1655977330000|2022-06-23 09:42:10|984.65|982.25|984.65|982.25|984.65|982.25|984.4|982|0
1655977340000|2022-06-23 09:42:20|984.53|982.13|984.53|982.13|984.53|982.13|984.16|981.76|0
1655977350000|2022-06-23 09:42:30|984.4|982|984.16|981.76|984.4|982|984.16|981.76|0
1655977360000|2022-06-23 09:42:40|984.04|981.64|983.91|981.51|984.04|981.64|983.91|981.51|0
1655977370000|2022-06-23 09:42:50|984.04|981.64|983.91|981.51|984.04|981.64|983.91|981.51|0
1655977380000|2022-06-23 09:43:00|983.66|981.26|983.66|981.26|983.79|981.39|983.66|981.26|0
1655977390000|2022-06-23 09:43:10|983.16|980.76|983.16|980.76|983.16|980.76|982.92|980.52|0
1655977400000|2022-06-23 09:43:20|983.29|980.89|983.29|980.89|983.29|980.89|983.29|980.89|0
1655977410000|2022-06-23 09:43:30|983.16|980.76|983.41|981.01|983.41|981.01|983.16|980.76|0
1655977420000|2022-06-23 09:43:40|983.16|980.76|983.16|980.76|983.16|980.76|983.16|980.76|0
1655977430000|2022-06-23 09:43:50|982.92|980.52|982.92|980.52|982.92|980.52|982.92|980.52|0
1655977450000|2022-06-23 09:44:10|982.42|980.02|982.67|980.27|982.67|980.27|982.42|980.02|0
1655977460000|2022-06-23 09:44:20|982.92|980.52|982.67|980.27|982.92|980.52|982.67|980.27|0
1655977470000|2022-06-23 09:44:30|981.92|979.52|981.92|979.52|981.92|979.52|981.92|979.52|0
1655977480000|2022-06-23 09:44:40|982.8|980.4|982.67|980.27|982.8|980.4|982.67|980.27|0
1655977490000|2022-06-23 09:44:50|982.42|980.02|981.8|979.4|982.42|980.02|981.67|979.27|0
1655977500000|2022-06-23 09:45:00|981.67|979.27|982.55|980.15|982.55|980.15|981.67|979.27|0
1655977510000|2022-06-23 09:45:10|982.67|980.27|982.92|980.52|982.92|980.52|982.67|980.27|0
1655977520000|2022-06-23 09:45:20|982.8|980.4|983.16|980.76|983.29|980.89|982.8|980.4|0
1655977530000|2022-06-23 09:45:30|982.92|980.52|982.8|980.4|982.92|980.52|982.8|980.4|0
1655977540000|2022-06-23 09:45:40|982.92|980.52|981.67|979.27|982.92|980.52|981.67|979.27|0
1655977550000|2022-06-23 09:45:50|981.43|979.03|981.67|979.27|981.92|979.52|981.43|979.03|0
1655977560000|2022-06-23 09:46:00|981.92|979.52|981.92|979.52|981.92|979.52|981.67|979.27|0
1655977570000|2022-06-23 09:46:10|982.05|979.65|982.05|979.65|982.05|979.65|981.92|979.52|0
1655977580000|2022-06-23 09:46:20|981.92|979.52|981.92|979.52|982.05|979.65|981.92|979.52|0
1655977590000|2022-06-23 09:46:30|982.42|980.02|982.42|980.02|982.42|980.02|982.42|980.02|0
1655977600000|2022-06-23 09:46:40|981.92|979.52|981.67|979.27|981.92|979.52|981.67|979.27|0
1655977610000|2022-06-23 09:46:50|981.43|979.03|981.56|979.16|981.67|979.27|981.43|979.03|0
1655977620000|2022-06-23 09:47:00|981.43|979.03|980.68|978.28|981.56|979.16|980.43|978.03|0
1655977630000|2022-06-23 09:47:10|980.93|978.53|980.93|978.53|980.93|978.53|980.93|978.53|0
1655977640000|2022-06-23 09:47:20|981.18|978.78|981.18|978.78|981.18|978.78|981.18|978.78|0
1655977650000|2022-06-23 09:47:30|981.43|979.03|981.67|979.27|981.67|979.27|981.43|979.03|0
1655977660000|2022-06-23 09:47:40|981.43|979.03|981.18|978.78|981.43|979.03|981.18|978.78|0
1655977670000|2022-06-23 09:47:50|981.06|978.66|981.06|978.66|981.06|978.66|981.06|978.66|0
1655977680000|2022-06-23 09:48:00|981.18|978.78|981.18|978.78|981.31|978.91|981.18|978.78|0
1655977690000|2022-06-23 09:48:10|981.31|978.91|981.67|979.27|981.67|979.27|981.31|978.91|0
1655977700000|2022-06-23 09:48:20|981.43|979.03|981.43|979.03|981.43|979.03|981.43|979.03|0
1655977710000|2022-06-23 09:48:30|981.67|979.27|982.3|979.9|982.3|979.9|981.67|979.27|0
1655977720000|2022-06-23 09:48:40|982.42|980.02|982.67|980.27|982.67|980.27|982.42|980.02|0
1655977730000|2022-06-23 09:48:50|982.55|980.15|982.91|980.51|982.91|980.51|982.55|980.15|0
1655977740000|2022-06-23 09:49:00|982.8|980.4|982.91|980.51|982.91|980.51|982.8|980.4|0
1655977750000|2022-06-23 09:49:10|982.8|980.4|983.16|980.76|983.16|980.76|982.8|980.4|0
1655977760000|2022-06-23 09:49:20|983.41|981.01|983.16|980.76|983.41|981.01|983.16|980.76|0
1655977770000|2022-06-23 09:49:30|983.29|980.89|982.8|980.4|983.29|980.89|982.8|980.4|0
1655977780000|2022-06-23 09:49:40|982.91|980.51|983.04|980.64|983.04|980.64|982.91|980.51|0
1655977790000|2022-06-23 09:49:50|983.16|980.76|982.8|980.4|983.16|980.76|982.67|980.27|0
1655977800000|2022-06-23 09:50:00|982.67|980.27|982.55|980.15|982.67|980.27|982.42|980.02|0
1655977810000|2022-06-23 09:50:10|982.42|980.02|982.55|980.15|982.55|980.15|982.42|980.02|0
1655977820000|2022-06-23 09:50:20|982.17|979.77|982.17|979.77|982.17|979.77|982.17|979.77|0
1655977830000|2022-06-23 09:50:30|982.05|979.65|982.05|979.65|982.05|979.65|982.05|979.65|0
1655977840000|2022-06-23 09:50:40|982.17|979.77|981.92|979.52|982.17|979.77|981.92|979.52|0
1655977850000|2022-06-23 09:50:50|982.05|979.65|981.92|979.52|982.05|979.65|981.92|979.52|0
1655977860000|2022-06-23 09:51:00|982.17|979.77|982.17|979.77|982.3|979.9|982.17|979.77|0
1655977870000|2022-06-23 09:51:10|982.42|980.02|982.67|980.27|982.67|980.27|982.42|980.02|0
1655977880000|2022-06-23 09:51:20|982.55|980.15|982.55|980.15|982.67|980.27|982.55|980.15|0
1655977890000|2022-06-23 09:51:30|981.92|979.52|981.8|979.4|981.92|979.52|981.8|979.4|0
1655977900000|2022-06-23 09:51:40|981.56|979.16|980.81|978.41|981.56|979.16|980.81|978.41|0
1655977910000|2022-06-23 09:51:50|980.68|978.28|981.18|978.78|981.18|978.78|980.68|978.28|0
1655977920000|2022-06-23 09:52:00|981.31|978.91|980.93|978.53|981.31|978.91|980.93|978.53|0
1655977930000|2022-06-23 09:52:10|981.43|979.03|981.67|979.27|981.67|979.27|981.43|979.03|0
1655977940000|2022-06-23 09:52:20|981.92|979.52|981.92|979.52|981.92|979.52|981.92|979.52|0
1655977950000|2022-06-23 09:52:30|982.3|979.9|982.42|980.02|982.55|980.15|982.3|979.9|0
1655977960000|2022-06-23 09:52:40|982.67|980.27|982.67|980.27|982.67|980.27|982.67|980.27|0
1655977970000|2022-06-23 09:52:50|982.3|979.9|981.92|979.52|982.42|980.02|981.92|979.52|0
1655977980000|2022-06-23 09:53:00|982.3|979.9|982.17|979.77|982.3|979.9|982.17|979.77|0
1655977990000|2022-06-23 09:53:10|982.42|980.02|981.8|979.4|982.42|980.02|981.8|979.4|0
1655978000000|2022-06-23 09:53:20|981.43|979.03|981.56|979.16|981.56|979.16|981.31|978.91|0
1655978010000|2022-06-23 09:53:30|981.43|979.03|981.18|978.78|981.43|979.03|981.18|978.78|0
1655978020000|2022-06-23 09:53:40|981.43|979.03|980.93|978.53|981.43|979.03|980.93|978.53|0
1655978030000|2022-06-23 09:53:50|981.06|978.66|981.18|978.78|981.18|978.78|981.06|978.66|0
1655978040000|2022-06-23 09:54:00|980.93|978.53|980.68|978.28|981.06|978.66|980.68|978.28|0
1655978050000|2022-06-23 09:54:10|981.43|979.03|981.56|979.16|981.56|979.16|981.31|978.91|0
1655978060000|2022-06-23 09:54:20|981.67|979.27|981.56|979.16|981.67|979.27|981.56|979.16|0
1655978070000|2022-06-23 09:54:30|981.43|979.03|981.43|979.03|981.43|979.03|981.43|979.03|0
1655978080000|2022-06-23 09:54:40|981.67|979.27|981.43|979.03|981.67|979.27|981.43|979.03|0
1655978090000|2022-06-23 09:54:50|981.31|978.91|981.43|979.03|981.43|979.03|981.18|978.78|0
1655978100000|2022-06-23 09:55:00|981.56|979.16|981.67|979.27|981.67|979.27|981.43|979.03|0
1655978110000|2022-06-23 09:55:10|981.43|979.03|981.43|979.03|981.43|979.03|981.43|979.03|0
1655978120000|2022-06-23 09:55:20|981.31|978.91|981.92|979.52|982.05|979.65|981.31|978.91|0
1655978130000|2022-06-23 09:55:30|981.31|978.91|981.06|978.66|981.31|978.91|980.93|978.53|0
1655978140000|2022-06-23 09:55:40|980.93|978.53|980.56|978.16|980.93|978.53|980.43|978.03|0
1655978150000|2022-06-23 09:55:50|980.43|978.03|978.95|976.55|980.43|978.03|978.83|976.43|0
1655978160000|2022-06-23 09:56:00|979.19|976.79|979.94|977.54|979.94|977.54|979.19|976.79|0
1655978170000|2022-06-23 09:56:10|979.69|977.29|979.44|977.04|979.69|977.29|979.44|977.04|0
1655978180000|2022-06-23 09:56:20|978.7|976.3|978.95|976.55|978.95|976.55|978.7|976.3|0
1655978190000|2022-06-23 09:56:30|978.7|976.3|978.2|975.8|978.7|976.3|978.2|975.8|0
1655978200000|2022-06-23 09:56:40|977.59|975.19|977.7|975.3|977.7|975.3|977.46|975.06|0
1655978210000|2022-06-23 09:56:50|978.2|975.8|978.2|975.8|978.2|975.8|977.95|975.55|0
1655978220000|2022-06-23 09:57:00|977.7|975.3|977.95|975.55|977.95|975.55|977.46|975.06|0
1655978230000|2022-06-23 09:57:10|978.2|975.8|977.34|974.94|978.2|975.8|977.34|974.94|0
1655978240000|2022-06-23 09:57:20|977.46|975.06|977.46|975.06|977.95|975.55|977.46|975.06|0
1655978250000|2022-06-23 09:57:30|977.59|975.19|977.46|975.06|977.59|975.19|977.21|974.81|0
1655978260000|2022-06-23 09:57:40|976.71|974.31|976.84|974.44|976.84|974.44|976.59|974.19|0
1655978270000|2022-06-23 09:57:50|976.71|974.31|976.96|974.56|976.96|974.56|976.71|974.31|0
1655978280000|2022-06-23 09:58:00|976.59|974.19|977.09|974.69|977.09|974.69|976.59|974.19|0
1655978290000|2022-06-23 09:58:10|976.96|974.56|977.21|974.81|977.21|974.81|976.96|974.56|0
1655978300000|2022-06-23 09:58:20|977.46|975.06|977.21|974.81|977.46|975.06|977.21|974.81|0
1655978310000|2022-06-23 09:58:30|976.46|974.06|976.71|974.31|976.71|974.31|976.46|974.06|0
1655978320000|2022-06-23 09:58:40|976.59|974.19|977.21|974.81|977.21|974.81|976.59|974.19|0
1655978330000|2022-06-23 09:58:50|977.09|974.69|976.22|973.82|977.09|974.69|976.22|973.82|0
1655978340000|2022-06-23 09:59:00|976.59|974.19|977.21|974.81|977.21|974.81|976.59|974.19|0
1655978350000|2022-06-23 09:59:10|977.34|974.94|977.46|975.06|977.46|975.06|977.34|974.94|0
1655978360000|2022-06-23 09:59:20|977.34|974.94|977.59|975.19|977.7|975.3|977.34|974.94|0
1655978370000|2022-06-23 09:59:30|977.46|975.06|978.95|976.55|978.95|976.55|977.46|975.06|0
1655978380000|2022-06-23 09:59:40|979.19|976.79|978.95|976.55|979.19|976.79|978.95|976.55|0
1655978390000|2022-06-23 09:59:50|979.44|977.04|979.44|977.04|979.44|977.04|979.32|976.92|0
1655978400000|2022-06-23 10:00:00|978.95|976.55|978.2|975.8|978.95|976.55|978.2|975.8|0
1655978410000|2022-06-23 10:00:10|978.33|975.93|978.45|976.05|978.58|976.18|978.33|975.93|0
1655978420000|2022-06-23 10:00:20|978.7|976.3|978.45|976.05|978.7|976.3|978.45|976.05|0
1655978430000|2022-06-23 10:00:30|978.7|976.3|978.58|976.18|978.7|976.3|978.58|976.18|0
1655978440000|2022-06-23 10:00:40|978.45|976.05|978.45|976.05|978.7|976.3|978.45|976.05|0
1655978460000|2022-06-23 10:01:00|978.58|976.18|979.19|976.79|979.19|976.79|978.58|976.18|0
1655978470000|2022-06-23 10:01:10|979.44|977.04|979.94|977.54|979.94|977.54|979.44|977.04|0
1655978480000|2022-06-23 10:01:20|979.69|977.29|979.82|977.42|979.82|977.42|979.44|977.04|0
1655978490000|2022-06-23 10:01:30|979.69|977.29|979.19|976.79|979.94|977.54|979.19|976.79|0
1655978500000|2022-06-23 10:01:40|979.32|976.92|979.44|977.04|979.44|977.04|979.32|976.92|0
1655978510000|2022-06-23 10:01:50|979.82|977.42|979.32|976.92|979.82|977.42|979.19|976.79|0
1655978520000|2022-06-23 10:02:00|979.19|976.79|979.32|976.92|979.69|977.29|979.19|976.79|0
1655978530000|2022-06-23 10:02:10|979.07|976.67|979.19|976.79|979.19|976.79|979.07|976.67|0
1655978540000|2022-06-23 10:02:20|979.32|976.92|979.32|976.92|979.44|977.04|979.32|976.92|0
1655978550000|2022-06-23 10:02:30|978.45|976.05|978.83|976.43|978.83|976.43|978.45|976.05|0
1655978560000|2022-06-23 10:02:40|978.7|976.3|978.33|975.93|978.7|976.3|978.33|975.93|0
1655978570000|2022-06-23 10:02:50|978.45|976.05|978.45|976.05|978.58|976.18|978.45|976.05|0
1655978580000|2022-06-23 10:03:00|978.58|976.18|979.44|977.04|979.44|977.04|978.58|976.18|0
1655978590000|2022-06-23 10:03:10|979.57|977.17|979.32|976.92|979.57|977.17|979.32|976.92|0
1655978600000|2022-06-23 10:03:20|979.69|977.29|979.19|976.79|979.69|977.29|979.19|976.79|0
1655978610000|2022-06-23 10:03:30|979.07|976.67|978.7|976.3|979.07|976.67|978.7|976.3|0
1655978620000|2022-06-23 10:03:40|978.83|976.43|979.32|976.92|979.44|977.04|978.83|976.43|0
1655978630000|2022-06-23 10:03:50|979.44|977.04|979.94|977.54|979.94|977.54|979.44|977.04|0
1655978640000|2022-06-23 10:04:00|980.07|977.67|980.19|977.79|980.19|977.79|980.07|977.67|0
1655978650000|2022-06-23 10:04:10|979.82|977.42|979.82|977.42|979.82|977.42|979.69|977.29|0
1655978660000|2022-06-23 10:04:20|979.69|977.29|979.32|976.92|979.69|977.29|979.32|976.92|0
1655978670000|2022-06-23 10:04:30|979.44|977.04|979.44|977.04|979.57|977.17|979.44|977.04|0
1655978680000|2022-06-23 10:04:40|979.19|976.79|978.94|976.54|979.19|976.79|978.94|976.54|0
1655978690000|2022-06-23 10:04:50|979.19|976.79|979.19|976.79|979.19|976.79|979.07|976.67|0
1655978700000|2022-06-23 10:05:00|979.07|976.67|979.32|976.92|979.32|976.92|979.07|976.67|0
1655978710000|2022-06-23 10:05:10|979.19|976.79|979.07|976.67|979.19|976.79|979.07|976.67|0
1655978720000|2022-06-23 10:05:20|978.94|976.54|978.83|976.43|979.32|976.92|978.83|976.43|0
1655978730000|2022-06-23 10:05:30|978.7|976.3|978.83|976.43|978.83|976.43|978.7|976.3|0
1655978740000|2022-06-23 10:05:40|978.7|976.3|978.83|976.43|978.83|976.43|978.7|976.3|0
1655978750000|2022-06-23 10:05:50|978.94|976.54|979.19|976.79|979.19|976.79|978.94|976.54|0
1655978760000|2022-06-23 10:06:00|979.07|976.67|979.19|976.79|979.19|976.79|979.07|976.67|0
1655978770000|2022-06-23 10:06:10|978.94|976.54|978.94|976.54|978.94|976.54|978.94|976.54|0
1655978780000|2022-06-23 10:06:20|978.58|976.18|978.58|976.18|978.58|976.18|978.58|976.18|0
1655978790000|2022-06-23 10:06:30|978.7|976.3|979.44|977.04|979.44|977.04|978.7|976.3|0
1655978800000|2022-06-23 10:06:40|979.32|976.92|979.19|976.79|979.44|977.04|978.94|976.54|0
1655978810000|2022-06-23 10:06:50|978.94|976.54|978.94|976.54|979.07|976.67|978.94|976.54|0
1655978820000|2022-06-23 10:07:00|978.83|976.43|978.45|976.05|978.94|976.54|978.45|976.05|0
1655978830000|2022-06-23 10:07:10|978.33|975.93|978.45|976.05|978.45|976.05|978.33|975.93|0
1655978840000|2022-06-23 10:07:20|978.33|975.93|978.2|975.8|978.33|975.93|978.2|975.8|0
1655978850000|2022-06-23 10:07:30|978.45|976.05|978.94|976.54|978.94|976.54|978.45|976.05|0
1655978860000|2022-06-23 10:07:40|978.7|976.3|978.94|976.54|978.94|976.54|978.7|976.3|0
1655978870000|2022-06-23 10:07:50|978.83|976.43|978.83|976.43|978.83|976.43|978.7|976.3|0
1655978880000|2022-06-23 10:08:00|977.7|975.3|977.83|975.43|977.95|975.55|977.7|975.3|0
1655978890000|2022-06-23 10:08:10|977.7|975.3|977.46|975.06|977.7|975.3|977.34|974.94|0
1655978900000|2022-06-23 10:08:20|977.59|975.19|976.71|974.31|977.59|975.19|976.71|974.31|0
1655978910000|2022-06-23 10:08:30|976.84|974.44|976.59|974.19|976.96|974.56|976.59|974.19|0
1655978920000|2022-06-23 10:08:40|976.46|974.06|976.59|974.19|976.71|974.31|976.46|974.06|0
1655978930000|2022-06-23 10:08:50|976.35|973.95|976.35|973.95|976.35|973.95|976.22|973.82|0
1655978940000|2022-06-23 10:09:00|976.46|974.06|976.46|974.06|976.46|974.06|976.35|973.95|0
1655978950000|2022-06-23 10:09:10|976.59|974.19|976.59|974.19|976.71|974.31|976.59|974.19|0
1655978960000|2022-06-23 10:09:20|976.46|974.06|976.71|974.31|976.71|974.31|976.35|973.95|0
1655978970000|2022-06-23 10:09:30|977.34|974.94|977.46|975.06|977.46|975.06|977.21|974.81|0
1655978980000|2022-06-23 10:09:40|977.7|975.3|977.7|975.3|977.7|975.3|977.7|975.3|0
1655978990000|2022-06-23 10:09:50|977.83|975.43|977.21|974.81|977.83|975.43|977.21|974.81|0
1655979000000|2022-06-23 10:10:00|977.09|974.69|977.21|974.81|977.21|974.81|977.09|974.69|0
1655979010000|2022-06-23 10:10:10|977.09|974.69|977.21|974.81|977.34|974.94|977.09|974.69|0
1655979020000|2022-06-23 10:10:20|977.46|975.06|977.95|975.55|977.95|975.55|977.46|975.06|0
1655979030000|2022-06-23 10:10:30|977.7|975.3|976.96|974.56|977.83|975.43|976.96|974.56|0
1655979040000|2022-06-23 10:10:40|976.84|974.44|976.59|974.19|976.84|974.44|976.59|974.19|0
1655979050000|2022-06-23 10:10:50|976.35|973.95|975.97|973.57|976.35|973.95|975.72|973.32|0
1655979060000|2022-06-23 10:11:00|975.85|973.45|975.22|972.82|975.85|973.45|975.22|972.82|0
1655979070000|2022-06-23 10:11:10|975.11|972.71|975.11|972.71|975.11|972.71|974.98|972.58|0
1655979080000|2022-06-23 10:11:20|974.86|972.46|974.86|972.46|974.98|972.58|974.86|972.46|0
1655979090000|2022-06-23 10:11:30|974.98|972.58|974.73|972.33|974.98|972.58|974.73|972.33|0
1655979100000|2022-06-23 10:11:40|974.23|971.83|973.98|971.58|974.36|971.96|973.98|971.58|0
1655979110000|2022-06-23 10:11:50|974.11|971.71|973.98|971.58|974.11|971.71|973.98|971.58|0
1655979120000|2022-06-23 10:12:00|974.11|971.71|974.23|971.83|974.23|971.83|974.11|971.71|0
1655979130000|2022-06-23 10:12:10|974.61|972.21|974.73|972.33|974.73|972.33|974.48|972.08|0
1655979140000|2022-06-23 10:12:20|974.61|972.21|974.23|971.83|974.61|972.21|974.23|971.83|0
1655979150000|2022-06-23 10:12:30|974.11|971.71|973.98|971.58|974.11|971.71|973.98|971.58|0
1655979160000|2022-06-23 10:12:40|974.11|971.71|973.87|971.47|974.11|971.71|973.87|971.47|0
1655979170000|2022-06-23 10:12:50|973.74|971.34|973.87|971.47|973.87|971.47|973.74|971.34|0
1655979180000|2022-06-23 10:13:00|973.74|971.34|973.74|971.34|973.74|971.34|973.74|971.34|0
1655979190000|2022-06-23 10:13:10|973.98|971.58|973.49|971.09|973.98|971.58|973.49|971.09|0
1655979200000|2022-06-23 10:13:20|973.74|971.34|973.74|971.34|973.74|971.34|973.74|971.34|0
1655979210000|2022-06-23 10:13:30|973.87|971.47|974.23|971.83|974.23|971.83|973.87|971.47|0
1655979220000|2022-06-23 10:13:40|973.98|971.58|975.11|972.71|975.22|972.82|973.98|971.58|0
1655979230000|2022-06-23 10:13:50|975.22|972.82|975.47|973.07|975.47|973.07|975.22|972.82|0
1655979250000|2022-06-23 10:14:10|975.72|973.32|975.97|973.57|975.97|973.57|975.72|973.32|0
1655979260000|2022-06-23 10:14:20|975.11|972.71|975.11|972.71|975.11|972.71|975.11|972.71|0
1655979270000|2022-06-23 10:14:30|974.98|972.58|973.98|971.58|974.98|972.58|973.98|971.58|0
1655979280000|2022-06-23 10:14:40|974.23|971.83|973.98|971.58|974.23|971.83|973.98|971.58|0
1655979290000|2022-06-23 10:14:50|974.11|971.71|974.73|972.33|974.73|972.33|974.11|971.71|0
1655979300000|2022-06-23 10:15:00|974.86|972.46|974.73|972.33|974.86|972.46|974.73|972.33|0
1655979320000|2022-06-23 10:15:20|974.98|972.58|974.73|972.33|974.98|972.58|974.73|972.33|0
1655979330000|2022-06-23 10:15:30|974.86|972.46|974.98|972.58|974.98|972.58|974.61|972.21|0
1655979340000|2022-06-23 10:15:40|975.22|972.82|975.72|973.32|975.72|973.32|975.22|972.82|0
1655979350000|2022-06-23 10:15:50|975.6|973.2|975.97|973.57|975.97|973.57|975.6|973.2|0
1655979360000|2022-06-23 10:16:00|975.85|973.45|975.72|973.32|975.85|973.45|975.72|973.32|0
1655979370000|2022-06-23 10:16:10|975.97|973.57|976.1|973.7|976.1|973.7|975.97|973.57|0
1655979380000|2022-06-23 10:16:20|974.73|972.33|975.47|973.07|975.47|973.07|974.73|972.33|0
1655979390000|2022-06-23 10:16:30|975.72|973.32|975.97|973.57|975.97|973.57|975.72|973.32|0
1655979400000|2022-06-23 10:16:40|975.72|973.32|975.47|973.07|975.72|973.32|975.47|973.07|0
1655979420000|2022-06-23 10:17:00|975.6|973.2|975.47|973.07|975.6|973.2|975.22|972.82|0
1655979430000|2022-06-23 10:17:10|975.72|973.32|976.22|973.82|976.22|973.82|975.72|973.32|0
1655979440000|2022-06-23 10:17:20|976.1|973.7|976.1|973.7|976.1|973.7|976.1|973.7|0
1655979450000|2022-06-23 10:17:30|976.22|973.82|976.22|973.82|976.22|973.82|976.1|973.7|0
1655979460000|2022-06-23 10:17:40|976.35|973.95|976.22|973.82|976.35|973.95|975.97|973.57|0
1655979470000|2022-06-23 10:17:50|976.1|973.7|976.1|973.7|976.1|973.7|976.1|973.7|0
1655979480000|2022-06-23 10:18:00|975.97|973.57|976.35|973.95|976.35|973.95|975.97|973.57|0
1655979490000|2022-06-23 10:18:10|976.22|973.82|976.22|973.82|976.22|973.82|976.22|973.82|0
1655979500000|2022-06-23 10:18:20|975.97|973.57|975.97|973.57|975.97|973.57|975.97|973.57|0
1655979510000|2022-06-23 10:18:30|976.1|973.7|976.22|973.82|976.22|973.82|976.1|973.7|0
1655979520000|2022-06-23 10:18:40|976.46|974.06|975.22|972.82|976.71|974.31|975.22|972.82|0
1655979530000|2022-06-23 10:18:50|975.72|973.32|975.47|973.07|975.72|973.32|975.35|972.95|0
1655979540000|2022-06-23 10:19:00|975.22|972.82|975.47|973.07|975.47|973.07|975.22|972.82|0
1655979550000|2022-06-23 10:19:10|975.22|972.82|975.22|972.82|975.35|972.95|974.98|972.58|0
1655979560000|2022-06-23 10:19:20|975.6|973.2|975.97|973.57|975.97|973.57|975.6|973.2|0
1655979570000|2022-06-23 10:19:30|975.72|973.32|975.72|973.32|975.72|973.32|975.72|973.32|0
1655979580000|2022-06-23 10:19:40|975.97|973.57|976.1|973.7|976.22|973.82|975.97|973.57|0
1655979590000|2022-06-23 10:19:50|975.97|973.57|975.97|973.57|975.97|973.57|975.72|973.32|0
1655979600000|2022-06-23 10:20:00|975.47|973.07|975.85|973.45|975.85|973.45|975.47|973.07|0
1655979610000|2022-06-23 10:20:10|975.72|973.32|975.72|973.32|975.72|973.32|975.72|973.32|0
1655979620000|2022-06-23 10:20:20|975.47|973.07|975.47|973.07|975.47|973.07|975.47|973.07|0
1655979630000|2022-06-23 10:20:30|975.35|972.95|975.47|973.07|975.47|973.07|975.35|972.95|0
1655979640000|2022-06-23 10:20:40|976.22|973.82|976.1|973.7|976.22|973.82|976.1|973.7|0
1655979650000|2022-06-23 10:20:50|976.22|973.82|976.1|973.7|976.22|973.82|975.97|973.57|0
1655979660000|2022-06-23 10:21:00|975.72|973.32|975.85|973.45|975.85|973.45|975.72|973.32|0
1655979670000|2022-06-23 10:21:10|975.97|973.57|975.97|973.57|975.97|973.57|975.97|973.57|0
1655979680000|2022-06-23 10:21:20|975.72|973.32|975.72|973.32|975.72|973.32|975.72|973.32|0
1655979690000|2022-06-23 10:21:30|975.85|973.45|976.71|974.31|976.71|974.31|975.85|973.45|0
1655979700000|2022-06-23 10:21:40|976.46|974.06|976.22|973.82|976.46|974.06|976.22|973.82|0
1655979710000|2022-06-23 10:21:50|976.34|973.94|975.97|973.57|976.34|973.94|975.97|973.57|0
1655979720000|2022-06-23 10:22:00|976.22|973.82|976.1|973.7|976.22|973.82|975.97|973.57|0
1655979730000|2022-06-23 10:22:10|974.98|972.58|974.86|972.46|975.22|972.82|974.86|972.46|0
1655979740000|2022-06-23 10:22:20|974.98|972.58|975.47|973.07|975.47|973.07|974.98|972.58|0
1655979750000|2022-06-23 10:22:30|975.22|972.82|975.47|973.07|975.47|973.07|975.22|972.82|0
1655979760000|2022-06-23 10:22:40|975.22|972.82|975.22|972.82|975.22|972.82|975.22|972.82|0
1655979770000|2022-06-23 10:22:50|975.85|973.45|975.73|973.33|975.86|973.46|975.73|973.33|0
1655979780000|2022-06-23 10:23:00|975.45|973.05|974.95|972.55|975.45|973.05|974.95|972.55|0
1655979790000|2022-06-23 10:23:10|974.83|972.43|974.83|972.43|974.83|972.43|974.7|972.3|0
1655979800000|2022-06-23 10:23:20|974.95|972.55|974.95|972.55|974.95|972.55|974.83|972.43|0
1655979810000|2022-06-23 10:23:30|974.83|972.43|974.45|972.05|974.83|972.43|974.21|971.81|0
1655979820000|2022-06-23 10:23:40|974.7|972.3|974.58|972.18|974.7|972.3|974.58|972.18|0
1655979830000|2022-06-23 10:23:50|974.83|972.43|974.21|971.81|974.83|972.43|973.96|971.56|0
1655979840000|2022-06-23 10:24:00|974.09|971.69|974.21|971.81|974.21|971.81|974.09|971.69|0
1655979850000|2022-06-23 10:24:10|974.09|971.69|973.96|971.56|974.09|971.69|973.96|971.56|0
1655979860000|2022-06-23 10:24:20|973.71|971.31|973.96|971.56|973.96|971.56|973.71|971.31|0
1655979870000|2022-06-23 10:24:30|974.21|971.81|974.21|971.81|974.21|971.81|974.09|971.69|0
1655979900000|2022-06-23 10:25:00|974.33|971.93|973.96|971.56|974.33|971.93|973.96|971.56|0
1655979910000|2022-06-23 10:25:10|973.84|971.44|973.96|971.56|974.09|971.69|973.84|971.44|0
1655979920000|2022-06-23 10:25:20|973.71|971.31|973.46|971.06|973.71|971.31|973.46|971.06|0
1655979930000|2022-06-23 10:25:30|973.34|970.94|973.09|970.69|973.34|970.94|973.09|970.69|0
1655979940000|2022-06-23 10:25:40|973.21|970.81|972.97|970.57|973.46|971.06|972.97|970.57|0
1655979950000|2022-06-23 10:25:50|973.21|970.81|972.85|970.45|973.21|970.81|972.72|970.32|0
1655979960000|2022-06-23 10:26:00|972.97|970.57|972.97|970.57|972.97|970.57|972.85|970.45|0
1655979970000|2022-06-23 10:26:10|973.21|970.81|973.09|970.69|973.34|970.94|973.09|970.69|0
1655979980000|2022-06-23 10:26:20|972.72|970.32|972.85|970.45|972.85|970.45|972.72|970.32|0
1655979990000|2022-06-23 10:26:30|972.72|970.32|972.72|970.32|972.72|970.32|972.6|970.2|0
1655980000000|2022-06-23 10:26:40|972.97|970.57|972.97|970.57|972.97|970.57|972.97|970.57|0
1655980010000|2022-06-23 10:26:50|972.72|970.32|972.6|970.2|972.72|970.32|972.47|970.07|0
1655980020000|2022-06-23 10:27:00|972.47|970.07|970.98|968.58|972.47|970.07|970.98|968.58|0
1655980030000|2022-06-23 10:27:10|971.23|968.83|970.98|968.58|971.23|968.83|970.98|968.58|0
1655980040000|2022-06-23 10:27:20|970.73|968.33|970.73|968.33|970.98|968.58|970.73|968.33|0
1655980050000|2022-06-23 10:27:30|970.61|968.21|971.36|968.96|971.36|968.96|970.61|968.21|0
1655980060000|2022-06-23 10:27:40|971.23|968.83|970.73|968.33|971.48|969.08|970.61|968.21|0
1655980070000|2022-06-23 10:27:50|970.98|968.58|970.73|968.33|971.23|968.83|970.73|968.33|0
1655980080000|2022-06-23 10:28:00|970.98|968.58|970.98|968.58|970.98|968.58|970.73|968.33|0
1655980090000|2022-06-23 10:28:10|970.61|968.21|970.49|968.09|970.73|968.33|970.49|968.09|0
1655980100000|2022-06-23 10:28:20|970.24|967.84|969.74|967.34|970.24|967.84|969.74|967.34|0
1655980110000|2022-06-23 10:28:30|969.99|967.59|969.49|967.09|969.99|967.59|969.49|967.09|0
1655980120000|2022-06-23 10:28:40|969.25|966.85|969.25|966.85|969.25|966.85|969|966.6|0
1655980130000|2022-06-23 10:28:50|969.74|967.34|969.49|967.09|969.74|967.34|969.49|967.09|0
1655980140000|2022-06-23 10:29:00|969.74|967.34|969.37|966.97|969.74|967.34|969.37|966.97|0
1655980150000|2022-06-23 10:29:10|969.25|966.85|969.49|967.09|969.49|967.09|969.25|966.85|0
1655980160000|2022-06-23 10:29:20|969|966.6|969.13|966.73|969.13|966.73|969|966.6|0
1655980170000|2022-06-23 10:29:30|969|966.6|969.13|966.73|969.13|966.73|969|966.6|0
1655980180000|2022-06-23 10:29:40|969|966.6|969.49|967.09|969.49|967.09|969|966.6|0
1655980190000|2022-06-23 10:29:50|969.25|966.85|969.25|966.85|969.37|966.97|969.25|966.85|0
1655980220000|2022-06-23 10:30:20|969.49|967.09|969.49|967.09|969.49|967.09|969.49|967.09|0
1655980230000|2022-06-23 10:30:30|969.74|967.34|969.87|967.47|969.87|967.47|969.74|967.34|0
1655980240000|2022-06-23 10:30:40|970.24|967.84|970.86|968.46|970.86|968.46|970.24|967.84|0
1655980250000|2022-06-23 10:30:50|971.23|968.83|971.23|968.83|971.23|968.83|970.98|968.58|0
1655980260000|2022-06-23 10:31:00|971.48|969.08|971.48|969.08|971.85|969.45|971.48|969.08|0
1655980270000|2022-06-23 10:31:10|971.61|969.21|972.6|970.2|972.6|970.2|971.61|969.21|0
1655980280000|2022-06-23 10:31:20|972.47|970.07|972.6|970.2|972.6|970.2|972.47|970.07|0
1655980290000|2022-06-23 10:31:30|972.85|970.45|973.34|970.94|973.34|970.94|972.72|970.32|0
1655980300000|2022-06-23 10:31:40|972.97|970.57|973.09|970.69|973.09|970.69|972.97|970.57|0
1655980310000|2022-06-23 10:31:50|973.21|970.81|973.21|970.81|973.34|970.94|973.21|970.81|0
1655980320000|2022-06-23 10:32:00|972.97|970.57|972.97|970.57|972.97|970.57|972.72|970.32|0
1655980330000|2022-06-23 10:32:10|972.85|970.45|972.97|970.57|973.09|970.69|972.85|970.45|0
1655980340000|2022-06-23 10:32:20|972.85|970.45|972.47|970.07|972.85|970.45|972.22|969.82|0
1655980350000|2022-06-23 10:32:30|972.22|969.82|972.35|969.95|972.47|970.07|972.22|969.82|0
1655980360000|2022-06-23 10:32:40|972.22|969.82|972.72|970.32|972.72|970.32|972.22|969.82|0
1655980370000|2022-06-23 10:32:50|972.47|970.07|972.72|970.32|972.72|970.32|972.47|970.07|0
1655980380000|2022-06-23 10:33:00|972.6|970.2|972.6|970.2|972.6|970.2|972.6|970.2|0
1655980390000|2022-06-23 10:33:10|972.72|970.32|972.47|970.07|972.85|970.45|972.47|970.07|0
1655980400000|2022-06-23 10:33:20|972.22|969.82|972.22|969.82|972.22|969.82|971.73|969.33|0
1655980410000|2022-06-23 10:33:30|971.97|969.57|971.97|969.57|971.97|969.57|971.73|969.33|0
1655980420000|2022-06-23 10:33:40|972.22|969.82|972.22|969.82|972.22|969.82|972.22|969.82|0
1655980430000|2022-06-23 10:33:50|972.35|969.95|972.47|970.07|972.47|970.07|972.22|969.82|0
1655980440000|2022-06-23 10:34:00|972.72|970.32|972.47|970.07|972.72|970.32|972.47|970.07|0
1655980450000|2022-06-23 10:34:10|972.22|969.82|972.22|969.82|972.35|969.95|972.22|969.82|0
1655980460000|2022-06-23 10:34:20|971.85|969.45|972.22|969.82|972.22|969.82|971.85|969.45|0
1655980470000|2022-06-23 10:34:30|972.47|970.07|972.22|969.82|972.47|970.07|972.22|969.82|0
1655980480000|2022-06-23 10:34:40|972.1|969.7|972.1|969.7|972.22|969.82|972.1|969.7|0
1655980490000|2022-06-23 10:34:50|972.22|969.82|972.22|969.82|972.35|969.95|972.22|969.82|0
1655980500000|2022-06-23 10:35:00|971.97|969.57|971.97|969.57|971.97|969.57|971.97|969.57|0
1655980510000|2022-06-23 10:35:10|972.1|969.7|971.85|969.45|972.1|969.7|971.85|969.45|0
1655980520000|2022-06-23 10:35:20|971.97|969.57|971.97|969.57|972.1|969.7|971.97|969.57|0
1655980530000|2022-06-23 10:35:30|972.47|970.07|972.22|969.82|972.47|970.07|972.22|969.82|0
1655980540000|2022-06-23 10:35:40|972.1|969.7|971.73|969.33|972.1|969.7|971.73|969.33|0
1655980550000|2022-06-23 10:35:50|971.61|969.21|970.98|968.58|971.61|969.21|970.98|968.58|0
1655980560000|2022-06-23 10:36:00|971.11|968.71|971.36|968.96|971.36|968.96|971.11|968.71|0
1655980570000|2022-06-23 10:36:10|971.23|968.83|971.11|968.71|971.23|968.83|971.11|968.71|0
1655980580000|2022-06-23 10:36:20|971.23|968.83|970.49|968.09|971.23|968.83|970.49|968.09|0
1655980590000|2022-06-23 10:36:30|970.73|968.33|969.74|967.34|970.73|968.33|969.74|967.34|0
1655980600000|2022-06-23 10:36:40|969.87|967.47|969.62|967.22|969.87|967.47|969.62|967.22|0
1655980610000|2022-06-23 10:36:50|969.74|967.34|969.74|967.34|969.74|967.34|969.49|967.09|0
1655980620000|2022-06-23 10:37:00|969.49|967.09|969.49|967.09|969.49|967.09|969.49|967.09|0
1655980630000|2022-06-23 10:37:10|969.37|966.97|969.25|966.85|969.37|966.97|969.25|966.85|0
1655980640000|2022-06-23 10:37:20|969.13|966.73|969|966.6|969.13|966.73|968.5|966.1|0
1655980650000|2022-06-23 10:37:30|968.88|966.48|968.01|965.61|968.88|966.48|968.01|965.61|0
1655980660000|2022-06-23 10:37:40|968.25|965.85|968.01|965.61|968.25|965.85|968.01|965.61|0
1655980680000|2022-06-23 10:38:00|967.76|965.36|967.64|965.24|967.76|965.36|967.51|965.11|0
1655980690000|2022-06-23 10:38:10|968.01|965.61|967.89|965.49|968.01|965.61|967.89|965.49|0
1655980700000|2022-06-23 10:38:20|967.76|965.36|968.01|965.61|968.01|965.61|967.76|965.36|0
1655980710000|2022-06-23 10:38:30|968.25|965.85|968.38|965.98|968.38|965.98|968.25|965.85|0
1655980720000|2022-06-23 10:38:40|968.5|966.1|969.25|966.85|969.25|966.85|968.5|966.1|0
1655980730000|2022-06-23 10:38:50|969.49|967.09|969.74|967.34|969.74|967.34|969.49|967.09|0
1655980740000|2022-06-23 10:39:00|969.62|967.22|969.62|967.22|969.62|967.22|969.62|967.22|0
1655980750000|2022-06-23 10:39:10|969.74|967.34|969.87|967.47|969.99|967.59|969.74|967.34|0
1655980760000|2022-06-23 10:39:20|969.25|966.85|969.49|967.09|969.49|967.09|969.25|966.85|0
1655980770000|2022-06-23 10:39:30|969.13|966.73|968.88|966.48|969.37|966.97|968.88|966.48|0
1655980780000|2022-06-23 10:39:40|968.5|966.1|968.75|966.35|968.75|966.35|968.5|966.1|0
1655980790000|2022-06-23 10:39:50|968.5|966.1|968.75|966.35|968.75|966.35|968.5|966.1|0
1655980800000|2022-06-23 10:40:00|968.5|966.1|969|966.6|969|966.6|968.5|966.1|0
1655980810000|2022-06-23 10:40:10|968.88|966.48|968.38|965.98|968.88|966.48|968.38|965.98|0
1655980820000|2022-06-23 10:40:20|968.25|965.85|968.75|966.35|968.88|966.48|968.25|965.85|0
1655980830000|2022-06-23 10:40:30|968.88|966.48|968.75|966.35|968.88|966.48|968.75|966.35|0
1655980840000|2022-06-23 10:40:40|968.5|966.1|968.5|966.1|968.5|966.1|968.5|966.1|0
1655980850000|2022-06-23 10:40:50|968.63|966.23|968.25|965.85|968.63|966.23|968.25|965.85|0
1655980860000|2022-06-23 10:41:00|968.5|966.1|968.5|966.1|968.5|966.1|968.5|966.1|0
1655980870000|2022-06-23 10:41:10|968.38|965.98|967.39|964.99|968.38|965.98|967.39|964.99|0
1655980880000|2022-06-23 10:41:20|967.76|965.36|967.51|965.11|967.76|965.36|967.51|965.11|0
1655980890000|2022-06-23 10:41:30|968.01|965.61|968.01|965.61|968.25|965.85|968.01|965.61|0
1655980900000|2022-06-23 10:41:40|967.76|965.36|967.26|964.86|967.76|965.36|967.26|964.86|0
1655980910000|2022-06-23 10:41:50|967.39|964.99|967.26|964.86|967.39|964.99|967.26|964.86|0
1655980920000|2022-06-23 10:42:00|967.01|964.61|967.01|964.61|967.01|964.61|967.01|964.61|0
1655980930000|2022-06-23 10:42:10|967.26|964.86|967.39|964.99|967.51|965.11|967.26|964.86|0
1655980940000|2022-06-23 10:42:20|967.51|965.11|967.39|964.99|967.51|965.11|967.39|964.99|0
1655980950000|2022-06-23 10:42:30|967.51|965.11|967.51|965.11|967.51|965.11|967.26|964.86|0
1655980960000|2022-06-23 10:42:40|967.76|965.36|967.51|965.11|967.76|965.36|967.51|965.11|0
1655980970000|2022-06-23 10:42:50|967.39|964.99|967.01|964.61|967.39|964.99|967.01|964.61|0
1655980980000|2022-06-23 10:43:00|967.26|964.86|967.51|965.11|967.51|965.11|967.26|964.86|0
1655980990000|2022-06-23 10:43:10|967.39|964.99|967.39|964.99|967.39|964.99|967.39|964.99|0
1655981000000|2022-06-23 10:43:20|967.26|964.86|967.01|964.61|967.26|964.86|967.01|964.61|0
1655981010000|2022-06-23 10:43:30|966.89|964.49|966.77|964.37|966.89|964.49|966.77|964.37|0
1655981020000|2022-06-23 10:43:40|967.01|964.61|967.01|964.61|967.01|964.61|967.01|964.61|0
1655981040000|2022-06-23 10:44:00|966.89|964.49|967.01|964.61|967.01|964.61|966.89|964.49|0
1655981050000|2022-06-23 10:44:10|967.14|964.74|966.65|964.25|967.14|964.74|966.52|964.12|0
1655981060000|2022-06-23 10:44:20|966.77|964.37|966.53|964.13|966.77|964.37|966.52|964.12|0
1655981070000|2022-06-23 10:44:30|966.41|964.01|966.53|964.13|966.53|964.13|966.41|964.01|0
1655981080000|2022-06-23 10:44:40|966.49|964.09|966.24|963.84|966.49|964.09|966.24|963.84|0
1655981090000|2022-06-23 10:44:50|966.49|964.09|966.49|964.09|966.49|964.09|966.49|964.09|0
1655981100000|2022-06-23 10:45:00|966.37|963.97|966.24|963.84|966.37|963.97|965.99|963.59|0
1655981110000|2022-06-23 10:45:10|966.49|964.09|966.49|964.09|966.49|964.09|966.49|964.09|0
1655981120000|2022-06-23 10:45:20|966.24|963.84|966.24|963.84|966.49|964.09|966.24|963.84|0
1655981130000|2022-06-23 10:45:30|966.49|964.09|966.24|963.84|966.49|964.09|966.24|963.84|0
1655981140000|2022-06-23 10:45:40|966.12|963.72|966.24|963.84|966.24|963.84|965.99|963.59|0
1655981150000|2022-06-23 10:45:50|966.49|964.09|966.49|964.09|966.49|964.09|966.49|964.09|0
1655981160000|2022-06-23 10:46:00|966.74|964.34|966.99|964.59|966.99|964.59|966.74|964.34|0
1655981170000|2022-06-23 10:46:10|967.23|964.83|967.73|965.33|967.73|965.33|967.23|964.83|0
1655981180000|2022-06-23 10:46:20|967.48|965.08|966.87|964.47|967.48|965.08|966.87|964.47|0
1655981190000|2022-06-23 10:46:30|967.12|964.72|966.74|964.34|967.12|964.72|966.74|964.34|0
1655981200000|2022-06-23 10:46:40|966.87|964.47|966.74|964.34|966.87|964.47|966.74|964.34|0
1655981210000|2022-06-23 10:46:50|966.49|964.09|965.5|963.1|966.74|964.34|965.5|963.1|0
1655981220000|2022-06-23 10:47:00|965.25|962.85|965.75|963.35|965.99|963.59|965.25|962.85|0
1655981230000|2022-06-23 10:47:10|965.25|962.85|965.5|963.1|965.5|963.1|965.25|962.85|0
1655981250000|2022-06-23 10:47:30|965.38|962.98|965|962.6|965.38|962.98|964.75|962.35|0
1655981270000|2022-06-23 10:47:50|965.13|962.73|964.88|962.48|965.13|962.73|964.88|962.48|0
1655981280000|2022-06-23 10:48:00|965|962.6|964.75|962.35|965|962.6|964.75|962.35|0
1655981290000|2022-06-23 10:48:10|964.88|962.48|965|962.6|965|962.6|964.88|962.48|0
1655981300000|2022-06-23 10:48:20|964.75|962.35|965|962.6|965|962.6|964.75|962.35|0
1655981310000|2022-06-23 10:48:30|964.75|962.35|965.25|962.85|965.25|962.85|964.75|962.35|0
1655981320000|2022-06-23 10:48:40|965.5|963.1|965|962.6|965.5|963.1|965|962.6|0
1655981330000|2022-06-23 10:48:50|965.13|962.73|965|962.6|965.13|962.73|965|962.6|0
1655981340000|2022-06-23 10:49:00|964.75|962.35|964.64|962.24|964.75|962.35|964.64|962.24|0
1655981350000|2022-06-23 10:49:10|964.75|962.35|964.26|961.86|964.75|962.35|964.26|961.86|0
1655981370000|2022-06-23 10:49:30|964.14|961.74|963.76|961.36|964.26|961.86|963.76|961.36|0
1655981380000|2022-06-23 10:49:40|963.52|961.12|963.76|961.36|963.76|961.36|963.52|961.12|0
1655981390000|2022-06-23 10:49:50|963.52|961.12|962.77|960.37|963.52|961.12|962.77|960.37|0
1655981400000|2022-06-23 10:50:00|962.9|960.5|963.27|960.87|963.27|960.87|962.77|960.37|0
1655981410000|2022-06-23 10:50:10|963.02|960.62|962.9|960.5|963.02|960.62|962.77|960.37|0
1655981420000|2022-06-23 10:50:20|962.77|960.37|962.65|960.25|962.77|960.37|962.52|960.12|0
1655981430000|2022-06-23 10:50:30|962.28|959.88|962.28|959.88|962.28|959.88|962.28|959.88|0
1655981440000|2022-06-23 10:50:40|962.03|959.63|962.03|959.63|962.03|959.63|961.78|959.38|0
1655981450000|2022-06-23 10:50:50|961.91|959.51|962.03|959.63|962.28|959.88|961.78|959.38|0
1655981460000|2022-06-23 10:51:00|961.66|959.26|961.78|959.38|961.78|959.38|961.66|959.26|0
1655981470000|2022-06-23 10:51:10|962.03|959.63|961.53|959.13|962.03|959.63|961.28|958.88|0
1655981480000|2022-06-23 10:51:20|961.04|958.64|961.16|958.76|961.16|958.76|961.04|958.64|0
1655981490000|2022-06-23 10:51:30|961.28|958.88|961.28|958.88|961.28|958.88|960.79|958.39|0
1655981500000|2022-06-23 10:51:40|960.92|958.52|961.78|959.38|961.78|959.38|960.92|958.52|0
1655981510000|2022-06-23 10:51:50|961.53|959.13|961.66|959.26|961.66|959.26|961.28|958.88|0
1655981520000|2022-06-23 10:52:00|960.79|958.39|961.04|958.64|961.28|958.88|960.79|958.39|0
1655981530000|2022-06-23 10:52:10|961.28|958.88|961.16|958.76|961.28|958.88|961.04|958.64|0
1655981540000|2022-06-23 10:52:20|961.04|958.64|960.54|958.14|961.04|958.64|960.54|958.14|0
1655981550000|2022-06-23 10:52:30|960.42|958.02|960.04|957.64|960.42|958.02|959.8|957.4|0
1655981560000|2022-06-23 10:52:40|959.8|957.4|959.8|957.4|960.04|957.64|959.8|957.4|0
1655981570000|2022-06-23 10:52:50|959.55|957.15|959.8|957.4|959.8|957.4|959.3|956.9|0
1655981580000|2022-06-23 10:53:00|960.04|957.64|960.04|957.64|960.29|957.89|960.04|957.64|0
1655981590000|2022-06-23 10:53:10|960.54|958.14|960.54|958.14|960.54|958.14|960.29|957.89|0
1655981600000|2022-06-23 10:53:20|960.67|958.27|960.79|958.39|960.79|958.39|960.67|958.27|0
1655981610000|2022-06-23 10:53:30|960.54|958.14|960.54|958.14|960.54|958.14|960.54|958.14|0
1655981620000|2022-06-23 10:53:40|961.28|958.88|961.78|959.38|962.03|959.63|961.28|958.88|0
1655981630000|2022-06-23 10:53:50|961.28|958.88|961.78|959.38|961.78|959.38|961.28|958.88|0
1655981640000|2022-06-23 10:54:00|961.53|959.13|962.03|959.63|962.03|959.63|961.53|959.13|0
1655981650000|2022-06-23 10:54:10|961.78|959.38|962.4|960|962.4|960|961.78|959.38|0
1655981660000|2022-06-23 10:54:20|962.28|959.88|962.65|960.25|962.65|960.25|962.28|959.88|0
1655981670000|2022-06-23 10:54:30|962.52|960.12|961.78|959.38|962.52|960.12|961.78|959.38|0
1655981680000|2022-06-23 10:54:40|962.03|959.63|962.03|959.63|962.28|959.88|962.03|959.63|0
1655981690000|2022-06-23 10:54:50|962.28|959.88|962.03|959.63|962.28|959.88|962.03|959.63|0
1655981700000|2022-06-23 10:55:00|962.28|959.88|962.52|960.12|962.52|960.12|962.28|959.88|0
1655981710000|2022-06-23 10:55:10|961.53|959.13|961.53|959.13|961.53|959.13|961.53|959.13|0
1655981720000|2022-06-23 10:55:20|961.78|959.38|961.28|958.88|961.78|959.38|961.04|958.64|0
1655981730000|2022-06-23 10:55:30|961.53|959.13|960.54|958.14|961.53|959.13|960.54|958.14|0
1655981750000|2022-06-23 10:55:50|960.67|958.27|960.79|958.39|960.79|958.39|960.42|958.02|0
1655981760000|2022-06-23 10:56:00|960.67|958.27|960.67|958.27|960.67|958.27|960.67|958.27|0
1655981770000|2022-06-23 10:56:10|960.42|958.02|960.42|958.02|960.42|958.02|960.42|958.02|0
1655981780000|2022-06-23 10:56:20|960.54|958.14|959.8|957.4|960.54|958.14|959.8|957.4|0
1655981790000|2022-06-23 10:56:30|959.55|957.15|959.55|957.15|959.55|957.15|959.55|957.15|0
1655981800000|2022-06-23 10:56:40|959.3|956.9|959.3|956.9|959.43|957.03|959.3|956.9|0
1655981810000|2022-06-23 10:56:50|959.43|957.03|958.81|956.41|959.43|957.03|958.81|956.41|0
1655981820000|2022-06-23 10:57:00|959.3|956.9|959.43|957.03|959.55|957.15|959.3|956.9|0
1655981830000|2022-06-23 10:57:10|960.54|958.14|960.79|958.39|960.79|958.39|960.42|958.02|0
1655981840000|2022-06-23 10:57:20|961.04|958.64|961.28|958.88|961.41|959.01|961.04|958.64|0
1655981850000|2022-06-23 10:57:30|961.53|959.13|961.53|959.13|961.53|959.13|961.28|958.88|0
1655981860000|2022-06-23 10:57:40|961.28|958.88|961.41|959.01|961.53|959.13|961.28|958.88|0
1655981870000|2022-06-23 10:57:50|961.53|959.13|961.28|958.88|961.53|959.13|961.28|958.88|0
1655981880000|2022-06-23 10:58:00|961.04|958.64|960.54|958.14|961.04|958.64|960.54|958.14|0
1655981890000|2022-06-23 10:58:10|960.79|958.39|960.79|958.39|961.04|958.64|960.79|958.39|0
1655981900000|2022-06-23 10:58:20|961.04|958.64|961.53|959.13|961.53|959.13|961.04|958.64|0
1655981910000|2022-06-23 10:58:30|961.78|959.38|961.53|959.13|961.78|959.38|961.53|959.13|0
1655981920000|2022-06-23 10:58:40|961.78|959.38|962.03|959.63|962.03|959.63|961.78|959.38|0
1655981930000|2022-06-23 10:58:50|961.53|959.13|961.28|958.88|961.53|959.13|961.28|958.88|0
1655981940000|2022-06-23 10:59:00|960.54|958.14|960.79|958.39|960.92|958.52|960.54|958.14|0
1655981950000|2022-06-23 10:59:10|960.54|958.14|960.54|958.14|960.79|958.39|960.54|958.14|0
1655981960000|2022-06-23 10:59:20|960.79|958.39|960.54|958.14|960.79|958.39|960.54|958.14|0
1655981970000|2022-06-23 10:59:30|960.79|958.39|961.04|958.64|961.04|958.64|960.79|958.39|0
1655981980000|2022-06-23 10:59:40|961.53|959.13|960.92|958.52|961.53|959.13|960.92|958.52|0
1655981990000|2022-06-23 10:59:50|960.54|958.14|960.42|958.02|960.54|958.14|960.42|958.02|0
1655982000000|2022-06-23 11:00:00|960.54|958.14|960.79|958.39|961.04|958.64|960.54|958.14|0
1655982010000|2022-06-23 11:00:10|961.28|958.88|962.28|959.88|962.28|959.88|961.28|958.88|0
1655982020000|2022-06-23 11:00:20|962.03|959.63|962.28|959.88|962.28|959.88|961.78|959.38|0
1655982030000|2022-06-23 11:00:30|962.16|959.76|962.77|960.37|962.77|960.37|962.16|959.76|0
1655982040000|2022-06-23 11:00:40|962.9|960.5|963.02|960.62|963.02|960.62|962.9|960.5|0
1655982050000|2022-06-23 11:00:50|963.27|960.87|962.28|959.88|963.27|960.87|962.28|959.88|0
1655982060000|2022-06-23 11:01:00|962.77|960.37|962.77|960.37|962.77|960.37|962.52|960.12|0
1655982070000|2022-06-23 11:01:10|962.9|960.5|963.27|960.87|963.27|960.87|962.77|960.37|0
1655982080000|2022-06-23 11:01:20|963.02|960.62|962.77|960.37|963.02|960.62|962.77|960.37|0
1655982090000|2022-06-23 11:01:30|963.02|960.62|963.15|960.75|963.15|960.75|963.02|960.62|0
1655982100000|2022-06-23 11:01:40|963.02|960.62|962.77|960.37|963.02|960.62|962.77|960.37|0
1655982110000|2022-06-23 11:01:50|962.9|960.5|962.28|959.88|962.9|960.5|962.28|959.88|0
1655982120000|2022-06-23 11:02:00|962.52|960.12|962.28|959.88|962.52|960.12|962.28|959.88|0
1655982130000|2022-06-23 11:02:10|962.52|960.12|962.28|959.88|962.52|960.12|962.28|959.88|0
1655982140000|2022-06-23 11:02:20|962.52|960.12|962.77|960.37|962.77|960.37|962.52|960.12|0
1655982160000|2022-06-23 11:02:40|962.52|960.12|962.52|960.12|962.77|960.37|962.52|960.12|0
1655982170000|2022-06-23 11:02:50|962.28|959.88|962.28|959.88|962.52|960.12|962.28|959.88|0
1655982180000|2022-06-23 11:03:00|962.16|959.76|961.53|959.13|962.16|959.76|961.53|959.13|0
1655982190000|2022-06-23 11:03:10|961.78|959.38|961.78|959.38|961.78|959.38|961.78|959.38|0
1655982200000|2022-06-23 11:03:20|962.03|959.63|961.78|959.38|962.03|959.63|961.78|959.38|0
1655982210000|2022-06-23 11:03:30|962.03|959.63|961.78|959.38|962.03|959.63|961.78|959.38|0
1655982220000|2022-06-23 11:03:40|961.66|959.26|961.78|959.38|962.03|959.63|961.53|959.13|0
1655982240000|2022-06-23 11:04:00|962.28|959.88|962.03|959.63|962.28|959.88|962.03|959.63|0
1655982250000|2022-06-23 11:04:10|962.28|959.88|963.02|960.62|963.02|960.62|962.28|959.88|0
1655982260000|2022-06-23 11:04:20|962.77|960.37|962.52|960.12|962.77|960.37|962.52|960.12|0
1655982270000|2022-06-23 11:04:30|962.77|960.37|963.02|960.62|963.02|960.62|962.77|960.37|0
1655982280000|2022-06-23 11:04:40|963.27|960.87|962.77|960.37|963.27|960.87|962.77|960.37|0
1655982290000|2022-06-23 11:04:50|962.65|960.25|962.65|960.25|962.65|960.25|962.65|960.25|0
1655982300000|2022-06-23 11:05:00|962.52|960.12|963.27|960.87|963.27|960.87|962.52|960.12|0
1655982310000|2022-06-23 11:05:10|963.15|960.75|962.77|960.37|963.15|960.75|962.77|960.37|0
1655982320000|2022-06-23 11:05:20|963.02|960.62|963.02|960.62|963.02|960.62|962.77|960.37|0
1655982330000|2022-06-23 11:05:30|962.77|960.37|962.77|960.37|962.77|960.37|962.77|960.37|0
1655982340000|2022-06-23 11:05:40|963.02|960.62|963.27|960.87|963.27|960.87|963.02|960.62|0
1655982350000|2022-06-23 11:05:50|963.02|960.62|962.77|960.37|963.02|960.62|962.77|960.37|0
1655982360000|2022-06-23 11:06:00|963.15|960.75|963.27|960.87|963.51|961.11|963.15|960.75|0
1655982370000|2022-06-23 11:06:10|963.4|961|963.51|961.11|963.51|961.11|963.02|960.62|0
1655982380000|2022-06-23 11:06:20|963.02|960.62|963.51|961.11|963.51|961.11|963.02|960.62|0
1655982390000|2022-06-23 11:06:30|963.27|960.87|963.15|960.75|963.51|961.11|963.15|960.75|0
1655982400000|2022-06-23 11:06:40|963.27|960.87|962.77|960.37|963.27|960.87|962.77|960.37|0
1655982410000|2022-06-23 11:06:50|962.9|960.5|962.9|960.5|962.9|960.5|962.77|960.37|0
1655982420000|2022-06-23 11:07:00|963.4|961|963.51|961.11|963.51|961.11|963.4|961|0
1655982430000|2022-06-23 11:07:10|963.76|961.36|963.76|961.36|963.89|961.49|963.64|961.24|0
1655982440000|2022-06-23 11:07:20|964.14|961.74|964.26|961.86|964.26|961.86|964.01|961.61|0
1655982450000|2022-06-23 11:07:30|964.39|961.99|964.75|962.35|964.75|962.35|964.39|961.99|0
1655982460000|2022-06-23 11:07:40|965|962.6|964.51|962.11|965|962.6|964.51|962.11|0
1655982470000|2022-06-23 11:07:50|964.75|962.35|964.39|961.99|964.75|962.35|964.39|961.99|0
1655982480000|2022-06-23 11:08:00|964.51|962.11|964.51|962.11|964.51|962.11|964.39|961.99|0
1655982490000|2022-06-23 11:08:10|964.39|961.99|964.26|961.86|964.39|961.99|964.26|961.86|0
1655982500000|2022-06-23 11:08:20|964.75|962.35|964.39|961.99|964.75|962.35|964.39|961.99|0
1655982510000|2022-06-23 11:08:30|964.51|962.11|964.88|962.48|964.88|962.48|964.51|962.11|0
1655982520000|2022-06-23 11:08:40|965|962.6|965|962.6|965|962.6|964.75|962.35|0
1655982530000|2022-06-23 11:08:50|964.51|962.11|964.51|962.11|964.51|962.11|964.26|961.86|0
1655982540000|2022-06-23 11:09:00|964.39|961.99|965|962.6|965|962.6|964.39|961.99|0
1655982550000|2022-06-23 11:09:10|964.75|962.35|964.75|962.35|964.75|962.35|964.75|962.35|0
1655982560000|2022-06-23 11:09:20|964.51|962.11|964.75|962.35|964.75|962.35|964.51|962.11|0
1655982570000|2022-06-23 11:09:30|964.51|962.11|964.64|962.24|964.64|962.24|964.39|961.99|0
1655982580000|2022-06-23 11:09:40|964.26|961.86|964.39|961.99|964.51|962.11|964.26|961.86|0
1655982590000|2022-06-23 11:09:50|964.26|961.86|964.26|961.86|964.39|961.99|964.26|961.86|0
1655982600000|2022-06-23 11:10:00|964.51|962.11|964.75|962.35|964.75|962.35|964.39|961.99|0
1655982610000|2022-06-23 11:10:10|964.51|962.11|964.75|962.35|964.75|962.35|964.51|962.11|0
1655982620000|2022-06-23 11:10:20|964.51|962.11|964.75|962.35|964.75|962.35|964.51|962.11|0
1655982630000|2022-06-23 11:10:30|965|962.6|965.25|962.85|965.25|962.85|965|962.6|0
1655982640000|2022-06-23 11:10:40|965.38|962.98|965|962.6|965.5|963.1|965|962.6|0
1655982650000|2022-06-23 11:10:50|965.13|962.73|965|962.6|965.25|962.85|965|962.6|0
1655982660000|2022-06-23 11:11:00|965.25|962.85|965|962.6|965.25|962.85|965|962.6|0
1655982670000|2022-06-23 11:11:10|965.25|962.85|965.25|962.85|965.25|962.85|965.25|962.85|0
1655982700000|2022-06-23 11:11:40|965|962.6|965|962.6|965|962.6|965|962.6|0
1655982710000|2022-06-23 11:11:50|964.75|962.35|965.13|962.73|965.13|962.73|964.75|962.35|0
1655982720000|2022-06-23 11:12:00|965.25|962.85|965|962.6|965.5|963.1|965|962.6|0
1655982730000|2022-06-23 11:12:10|965.13|962.73|965.75|963.35|965.75|963.35|965.13|962.73|0
1655982740000|2022-06-23 11:12:20|965.5|963.1|965.5|963.1|965.5|963.1|965.38|962.98|0
1655982750000|2022-06-23 11:12:30|965.75|963.35|965.5|963.1|965.75|963.35|965.5|963.1|0
1655982760000|2022-06-23 11:12:40|965.63|963.23|965.75|963.35|965.75|963.35|965.63|963.23|0
1655982770000|2022-06-23 11:12:50|965.5|963.1|965.38|962.98|965.5|963.1|965.25|962.85|0
1655982780000|2022-06-23 11:13:00|965.5|963.1|965.5|963.1|965.63|963.23|965.5|963.1|0
1655982790000|2022-06-23 11:13:10|965.38|962.98|965.25|962.85|965.38|962.98|965.25|962.85|0
1655982800000|2022-06-23 11:13:20|965|962.6|965.38|962.98|965.38|962.98|965|962.6|0
1655982810000|2022-06-23 11:13:30|965.5|963.1|965.5|963.1|965.75|963.35|965.5|963.1|0
1655982820000|2022-06-23 11:13:40|965.63|963.23|965.75|963.35|965.75|963.35|965.63|963.23|0
1655982830000|2022-06-23 11:13:50|966.24|963.84|965.75|963.35|966.24|963.84|965.75|963.35|0
1655982840000|2022-06-23 11:14:00|965.99|963.59|965.75|963.35|965.99|963.59|965.75|963.35|0
1655982850000|2022-06-23 11:14:10|965.5|963.1|965.25|962.85|965.5|963.1|965.25|962.85|0
1655982860000|2022-06-23 11:14:20|965|962.6|965.13|962.73|965.13|962.73|965|962.6|0
1655982870000|2022-06-23 11:14:30|965|962.6|965.25|962.85|965.25|962.85|964.51|962.11|0
1655982880000|2022-06-23 11:14:40|965|962.6|965|962.6|965|962.6|964.88|962.48|0
1655982890000|2022-06-23 11:14:50|964.75|962.35|964.75|962.35|964.75|962.35|964.75|962.35|0
1655982910000|2022-06-23 11:15:10|964.51|962.11|964.51|962.11|964.75|962.35|964.51|962.11|0
1655982920000|2022-06-23 11:15:20|964.26|961.86|964.26|961.86|964.26|961.86|964.26|961.86|0
1655982930000|2022-06-23 11:15:30|964.01|961.61|964.01|961.61|964.26|961.86|964.01|961.61|0
1655982940000|2022-06-23 11:15:40|964.14|961.74|964.14|961.74|964.26|961.86|964.01|961.61|0
1655982950000|2022-06-23 11:15:50|964.01|961.61|963.76|961.36|964.01|961.61|963.51|961.11|0
1655982960000|2022-06-23 11:16:00|963.64|961.24|963.27|960.87|963.64|961.24|963.02|960.62|0
1655982970000|2022-06-23 11:16:10|963.02|960.62|962.52|960.12|963.02|960.62|962.52|960.12|0
1655982980000|2022-06-23 11:16:20|962.4|960|963.02|960.62|963.27|960.87|962.4|960|0
1655982990000|2022-06-23 11:16:30|963.15|960.75|963.51|961.11|963.51|961.11|963.02|960.62|0
1655983000000|2022-06-23 11:16:40|963.76|961.36|963.15|960.75|963.76|961.36|963.15|960.75|0
1655983010000|2022-06-23 11:16:50|963.02|960.62|962.9|960.5|963.02|960.62|962.9|960.5|0
1655983020000|2022-06-23 11:17:00|962.52|960.12|962.4|960|962.52|960.12|962.4|960|0
1655983030000|2022-06-23 11:17:10|962.27|959.87|962.52|960.12|962.52|960.12|962.27|959.87|0
1655983040000|2022-06-23 11:17:20|962.27|959.87|962.03|959.63|962.27|959.87|962.03|959.63|0
1655983050000|2022-06-23 11:17:30|962.16|959.76|961.53|959.13|962.27|959.87|961.53|959.13|0
1655983060000|2022-06-23 11:17:40|961.78|959.38|961.53|959.13|961.78|959.38|961.53|959.13|0
1655983070000|2022-06-23 11:17:50|962.03|959.63|962.27|959.87|962.27|959.87|962.03|959.63|0
1655983080000|2022-06-23 11:18:00|962.16|959.76|962.52|960.12|962.52|960.12|962.16|959.76|0
1655983090000|2022-06-23 11:18:10|962.4|960|962.77|960.37|962.77|960.37|962.4|960|0
1655983100000|2022-06-23 11:18:20|962.9|960.5|962.52|960.12|963.02|960.62|962.4|960|0
1655983110000|2022-06-23 11:18:30|962.4|960|962.52|960.12|962.52|960.12|962.27|959.87|0
1655983120000|2022-06-23 11:18:40|962.4|960|962.27|959.87|962.4|960|962.27|959.87|0
1655983130000|2022-06-23 11:18:50|962.16|959.76|962.03|959.63|962.16|959.76|962.03|959.63|0
1655983140000|2022-06-23 11:19:00|962.16|959.76|962.27|959.87|962.27|959.87|961.91|959.51|0
1655983150000|2022-06-23 11:19:10|962.03|959.63|963.02|960.62|963.02|960.62|962.03|959.63|0
1655983170000|2022-06-23 11:19:30|962.9|960.5|961.78|959.38|962.9|960.5|961.78|959.38|0
1655983180000|2022-06-23 11:19:40|962.03|959.63|962.03|959.63|962.03|959.63|961.91|959.51|0
1655983190000|2022-06-23 11:19:50|962.52|960.12|962.77|960.37|962.77|960.37|962.52|960.12|0
1655983200000|2022-06-23 11:20:00|963.02|960.62|962.03|959.63|963.02|960.62|962.03|959.63|0
1655983210000|2022-06-23 11:20:10|961.53|959.13|961.78|959.38|961.78|959.38|961.53|959.13|0
1655983220000|2022-06-23 11:20:20|961.53|959.13|961.41|959.01|961.53|959.13|961.28|958.88|0
1655983230000|2022-06-23 11:20:30|961.53|959.13|962.03|959.63|962.03|959.63|961.53|959.13|0
1655983240000|2022-06-23 11:20:40|961.91|959.51|962.03|959.63|962.03|959.63|961.91|959.51|0
1655983250000|2022-06-23 11:20:50|961.78|959.38|962.03|959.63|962.03|959.63|961.78|959.38|0
1655983260000|2022-06-23 11:21:00|961.78|959.38|961.66|959.26|961.78|959.38|961.66|959.26|0
1655983270000|2022-06-23 11:21:10|961.41|959.01|960.79|958.39|961.41|959.01|960.79|958.39|0
1655983280000|2022-06-23 11:21:20|961.04|958.64|961.53|959.13|961.53|959.13|960.79|958.39|0
1655983290000|2022-06-23 11:21:30|961.78|959.38|961.28|958.88|961.78|959.38|961.28|958.88|0
1655983300000|2022-06-23 11:21:40|961.41|959.01|961.41|959.01|961.66|959.26|961.41|959.01|0
1655983310000|2022-06-23 11:21:50|961.28|958.88|961.03|958.63|961.28|958.88|961.03|958.63|0
1655983320000|2022-06-23 11:22:00|960.92|958.52|961.03|958.63|961.03|958.63|960.92|958.52|0
1655983330000|2022-06-23 11:22:10|960.92|958.52|961.03|958.63|961.03|958.63|960.92|958.52|0
1655983340000|2022-06-23 11:22:20|960.92|958.52|961.03|958.63|961.03|958.63|960.92|958.52|0
1655983350000|2022-06-23 11:22:30|961.28|958.88|961.53|959.13|961.53|959.13|961.28|958.88|0
1655983360000|2022-06-23 11:22:40|961.28|958.88|961.28|958.88|961.28|958.88|961.28|958.88|0
1655983370000|2022-06-23 11:22:50|961.03|958.63|961.53|959.13|961.53|959.13|961.03|958.63|0
1655983380000|2022-06-23 11:23:00|961.41|959.01|961.03|958.63|961.53|959.13|961.03|958.63|0
1655983390000|2022-06-23 11:23:10|961.28|958.88|961.16|958.76|961.28|958.88|961.16|958.76|0
1655983400000|2022-06-23 11:23:20|961.28|958.88|961.03|958.63|961.28|958.88|961.03|958.63|0
1655983420000|2022-06-23 11:23:40|960.79|958.39|960.67|958.27|960.79|958.39|960.67|958.27|0
1655983430000|2022-06-23 11:23:50|960.54|958.14|960.54|958.14|960.54|958.14|960.54|958.14|0
1655983440000|2022-06-23 11:24:00|960.79|958.39|960.54|958.14|960.79|958.39|960.54|958.14|0
1655983450000|2022-06-23 11:24:10|960.29|957.89|960.42|958.02|960.42|958.02|960.29|957.89|0
1655983460000|2022-06-23 11:24:20|960.79|958.39|960.67|958.27|961.03|958.63|960.67|958.27|0
1655983470000|2022-06-23 11:24:30|960.54|958.14|960.04|957.64|960.54|958.14|960.04|957.64|0
1655983480000|2022-06-23 11:24:40|960.54|958.14|960.54|958.14|960.54|958.14|960.54|958.14|0
1655983490000|2022-06-23 11:24:50|960.42|958.02|960.79|958.39|960.79|958.39|960.42|958.02|0
1655983500000|2022-06-23 11:25:00|960.92|958.52|961.03|958.63|961.03|958.63|960.92|958.52|0
1655983510000|2022-06-23 11:25:10|961.53|959.13|961.78|959.38|961.78|959.38|961.53|959.13|0
1655983520000|2022-06-23 11:25:20|961.66|959.26|961.28|958.88|961.66|959.26|961.28|958.88|0
1655983530000|2022-06-23 11:25:30|961.53|959.13|961.53|959.13|961.53|959.13|961.41|959.01|0
1655983540000|2022-06-23 11:25:40|961.41|959.01|961.41|959.01|961.41|959.01|961.41|959.01|0
1655983550000|2022-06-23 11:25:50|961.53|959.13|961.66|959.26|961.78|959.38|961.53|959.13|0
1655983560000|2022-06-23 11:26:00|961.78|959.38|961.53|959.13|961.78|959.38|961.53|959.13|0
1655983570000|2022-06-23 11:26:10|961.41|959.01|961.53|959.13|961.53|959.13|961.41|959.01|0
1655983580000|2022-06-23 11:26:20|961.41|959.01|961.53|959.13|961.53|959.13|961.41|959.01|0
1655983590000|2022-06-23 11:26:30|961.66|959.26|961.53|959.13|961.66|959.26|961.53|959.13|0
1655983600000|2022-06-23 11:26:40|961.66|959.26|961.78|959.38|961.78|959.38|961.66|959.26|0
1655983610000|2022-06-23 11:26:50|961.91|959.51|961.91|959.51|961.91|959.51|961.91|959.51|0
1655983620000|2022-06-23 11:27:00|961.78|959.38|961.03|958.63|961.78|959.38|961.03|958.63|0
1655983640000|2022-06-23 11:27:20|960.79|958.39|960.67|958.27|960.79|958.39|960.67|958.27|0
1655983650000|2022-06-23 11:27:30|960.79|958.39|960.92|958.52|960.92|958.52|960.79|958.39|0
1655983660000|2022-06-23 11:27:40|960.79|958.39|960.67|958.27|960.79|958.39|960.54|958.14|0
1655983670000|2022-06-23 11:27:50|960.79|958.39|961.03|958.63|961.03|958.63|960.79|958.39|0
1655983680000|2022-06-23 11:28:00|960.79|958.39|960.79|958.39|960.79|958.39|960.79|958.39|0
1655983690000|2022-06-23 11:28:10|960.67|958.27|960.29|957.89|960.67|958.27|960.29|957.89|0
1655983710000|2022-06-23 11:28:30|960.54|958.14|960.79|958.39|960.79|958.39|960.54|958.14|0
1655983720000|2022-06-23 11:28:40|960.05|957.65|959.8|957.4|960.05|957.65|959.8|957.4|0
1655983730000|2022-06-23 11:28:50|960.05|957.65|960.01|957.61|960.05|957.65|960.01|957.61|0
1655983740000|2022-06-23 11:29:00|959.89|957.49|959.89|957.49|959.89|957.49|959.89|957.49|0
1655983750000|2022-06-23 11:29:10|960.01|957.61|959.51|957.11|960.01|957.61|959.51|957.11|0
1655983760000|2022-06-23 11:29:20|959.39|956.99|958.52|956.12|959.39|956.99|958.52|956.12|0
1655983770000|2022-06-23 11:29:30|958.03|955.63|956.54|954.14|958.03|955.63|956.29|953.89|0
1655983780000|2022-06-23 11:29:40|956.79|954.39|956.29|953.89|956.79|954.39|956.29|953.89|0
1655983790000|2022-06-23 11:29:50|956.04|953.64|955.55|953.15|956.29|953.89|955.55|953.15|0
1655983800000|2022-06-23 11:30:00|956.04|953.64|956.54|954.14|956.54|954.14|956.04|953.64|0
1655983810000|2022-06-23 11:30:10|956.29|953.89|956.29|953.89|956.42|954.02|956.29|953.89|0
1655983820000|2022-06-23 11:30:20|956.17|953.77|955.79|953.39|956.17|953.77|955.79|953.39|0
1655983830000|2022-06-23 11:30:30|956.04|953.64|956.04|953.64|956.29|953.89|956.04|953.64|0
1655983840000|2022-06-23 11:30:40|956.29|953.89|956.29|953.89|956.29|953.89|956.29|953.89|0
1655983850000|2022-06-23 11:30:50|956.79|954.39|958.03|955.63|958.03|955.63|956.79|954.39|0
1655983860000|2022-06-23 11:31:00|957.53|955.13|958.52|956.12|958.52|956.12|957.53|955.13|0
1655983870000|2022-06-23 11:31:10|958.9|956.5|958.52|956.12|958.9|956.5|958.52|956.12|0
1655983880000|2022-06-23 11:31:20|958.77|956.37|958.65|956.25|958.77|956.37|958.52|956.12|0
1655983890000|2022-06-23 11:31:30|959.02|956.62|959.02|956.62|959.02|956.62|958.9|956.5|0
1655983900000|2022-06-23 11:31:40|959.15|956.75|959.02|956.62|959.26|956.86|959.02|956.62|0
1655983910000|2022-06-23 11:31:50|959.26|956.86|959.02|956.62|959.26|956.86|959.02|956.62|0
1655983920000|2022-06-23 11:32:00|959.15|956.75|958.77|956.37|959.15|956.75|958.77|956.37|0
1655983930000|2022-06-23 11:32:10|959.02|956.62|959.26|956.86|959.26|956.86|959.02|956.62|0
1655983940000|2022-06-23 11:32:20|959.51|957.11|959.26|956.86|959.51|957.11|959.26|956.86|0
1655983950000|2022-06-23 11:32:30|959.76|957.36|959.51|957.11|959.76|957.36|959.51|957.11|0
1655983960000|2022-06-23 11:32:40|959.76|957.36|959.64|957.24|959.76|957.36|959.64|957.24|0
1655983970000|2022-06-23 11:32:50|959.51|957.11|959.76|957.36|959.76|957.36|959.51|957.11|0
1655983980000|2022-06-23 11:33:00|959.51|957.11|959.51|957.11|959.51|957.11|959.51|957.11|0
1655984000000|2022-06-23 11:33:20|959.76|957.36|959.51|957.11|959.76|957.36|959.51|957.11|0
1655984010000|2022-06-23 11:33:30|959.26|956.86|959.26|956.86|959.26|956.86|959.26|956.86|0
1655984020000|2022-06-23 11:33:40|959.15|956.75|959.15|956.75|959.15|956.75|959.15|956.75|0
1655984030000|2022-06-23 11:33:50|959.02|956.62|959.51|957.11|959.51|957.11|959.02|956.62|0
1655984040000|2022-06-23 11:34:00|959.76|957.36|960.01|957.61|960.01|957.61|959.76|957.36|0
1655984060000|2022-06-23 11:34:20|959.89|957.49|960.01|957.61|960.01|957.61|959.89|957.49|0
1655984070000|2022-06-23 11:34:30|960.26|957.86|960.26|957.86|960.26|957.86|960.26|957.86|0
1655984080000|2022-06-23 11:34:40|960.01|957.61|960.14|957.74|960.26|957.86|960.01|957.61|0
1655984090000|2022-06-23 11:34:50|960.01|957.61|959.51|957.11|960.01|957.61|959.51|957.11|0
1655984100000|2022-06-23 11:35:00|959.26|956.86|959.15|956.75|959.39|956.99|959.15|956.75|0
1655984110000|2022-06-23 11:35:10|959.26|956.86|959.39|956.99|959.39|956.99|959.26|956.86|0
1655984120000|2022-06-23 11:35:20|959.51|957.11|959.39|956.99|959.64|957.24|959.39|956.99|0
1655984130000|2022-06-23 11:35:30|959.26|956.86|959.76|957.36|959.76|957.36|959.26|956.86|0
1655984140000|2022-06-23 11:35:40|959.64|957.24|959.26|956.86|959.64|957.24|959.26|956.86|0
1655984150000|2022-06-23 11:35:50|959.39|956.99|959.51|957.11|959.51|957.11|959.26|956.86|0
1655984170000|2022-06-23 11:36:10|959.26|956.86|959.26|956.86|959.26|956.86|959.02|956.62|0
1655984180000|2022-06-23 11:36:20|959.02|956.62|958.77|956.37|959.02|956.62|958.77|956.37|0
1655984190000|2022-06-23 11:36:30|958.52|956.12|958.27|955.87|958.52|956.12|958.02|955.62|0
1655984200000|2022-06-23 11:36:40|958.15|955.75|958.52|956.12|958.52|956.12|958.15|955.75|0
1655984210000|2022-06-23 11:36:50|958.4|956|959.02|956.62|959.02|956.62|958.4|956|0
1655984220000|2022-06-23 11:37:00|958.9|956.5|959.02|956.62|959.02|956.62|958.9|956.5|0
1655984230000|2022-06-23 11:37:10|958.9|956.5|959.02|956.62|959.02|956.62|958.9|956.5|0
1655984240000|2022-06-23 11:37:20|959.26|956.86|959.26|956.86|959.26|956.86|959.26|956.86|0
1655984250000|2022-06-23 11:37:30|959.15|956.75|958.52|956.12|959.26|956.86|958.52|956.12|0
1655984260000|2022-06-23 11:37:40|958.27|955.87|958.77|956.37|958.77|956.37|958.27|955.87|0
1655984270000|2022-06-23 11:37:50|959.02|956.62|958.9|956.5|959.02|956.62|958.9|956.5|0
1655984280000|2022-06-23 11:38:00|959.02|956.62|958.9|956.5|959.02|956.62|958.9|956.5|0
1655984290000|2022-06-23 11:38:10|959.02|956.62|958.9|956.5|959.02|956.62|958.9|956.5|0
1655984300000|2022-06-23 11:38:20|959.02|956.62|958.9|956.5|959.02|956.62|958.9|956.5|0
1655984310000|2022-06-23 11:38:30|958.77|956.37|959.02|956.62|959.02|956.62|958.77|956.37|0
1655984320000|2022-06-23 11:38:40|958.9|956.5|958.77|956.37|958.9|956.5|958.77|956.37|0
1655984330000|2022-06-23 11:38:50|958.52|956.12|958.77|956.37|958.77|956.37|958.52|956.12|0
1655984340000|2022-06-23 11:39:00|959.02|956.62|958.9|956.5|959.02|956.62|958.9|956.5|0
1655984350000|2022-06-23 11:39:10|958.77|956.37|958.77|956.37|958.77|956.37|958.65|956.25|0
1655984360000|2022-06-23 11:39:20|958.65|956.25|958.77|956.37|958.77|956.37|958.65|956.25|0
1655984370000|2022-06-23 11:39:30|958.52|956.12|958.4|956|958.52|956.12|958.4|956|0
1655984380000|2022-06-23 11:39:40|958.52|956.12|958.52|956.12|958.65|956.25|958.52|956.12|0
1655984400000|2022-06-23 11:40:00|958.27|955.87|957.78|955.38|958.27|955.87|957.78|955.38|0
1655984410000|2022-06-23 11:40:10|957.91|955.51|958.02|955.62|958.02|955.62|957.91|955.51|0
1655984420000|2022-06-23 11:40:20|958.27|955.87|958.52|956.12|958.52|956.12|958.27|955.87|0
1655984430000|2022-06-23 11:40:30|958.77|956.37|958.77|956.37|958.77|956.37|958.77|956.37|0
1655984440000|2022-06-23 11:40:40|958.65|956.25|958.65|956.25|958.65|956.25|958.65|956.25|0
1655984450000|2022-06-23 11:40:50|959.26|956.86|959.39|956.99|959.51|957.11|959.26|956.86|0
1655984460000|2022-06-23 11:41:00|958.9|956.5|958.77|956.37|958.9|956.5|958.65|956.25|0
1655984470000|2022-06-23 11:41:10|959.02|956.62|959.02|956.62|959.02|956.62|958.9|956.5|0
1655984490000|2022-06-23 11:41:30|958.9|956.5|959.26|956.86|959.26|956.86|958.9|956.5|0
1655984500000|2022-06-23 11:41:40|959.51|957.11|959.51|957.11|959.51|957.11|959.51|957.11|0
1655984510000|2022-06-23 11:41:50|959.76|957.36|960.01|957.61|960.01|957.61|959.76|957.36|0
1655984520000|2022-06-23 11:42:00|960.63|958.23|960.14|957.74|960.63|958.23|960.14|957.74|0
1655984530000|2022-06-23 11:42:10|960.26|957.86|961.38|958.98|961.38|958.98|960.26|957.86|0
1655984540000|2022-06-23 11:42:20|960.63|958.23|961.5|959.1|961.5|959.1|960.5|958.1|0
1655984550000|2022-06-23 11:42:30|961.25|958.85|962.24|959.84|962.24|959.84|961.25|958.85|0
1655984560000|2022-06-23 11:42:40|962.12|959.72|962.24|959.84|962.24|959.84|962.12|959.72|0
1655984570000|2022-06-23 11:42:50|962.62|960.22|962.98|960.58|962.98|960.58|962.49|960.09|0
1655984580000|2022-06-23 11:43:00|962.74|960.34|962.74|960.34|962.98|960.58|962.74|960.34|0
1655984590000|2022-06-23 11:43:10|962.37|959.97|962.62|960.22|962.62|960.22|962.37|959.97|0
1655984600000|2022-06-23 11:43:20|962.86|960.46|962.49|960.09|962.86|960.46|962.49|960.09|0
1655984610000|2022-06-23 11:43:30|962.98|960.58|962.24|959.84|962.98|960.58|962.24|959.84|0
1655984620000|2022-06-23 11:43:40|962.37|959.97|961.74|959.34|962.49|960.09|961.25|958.85|0
1655984630000|2022-06-23 11:43:50|961.99|959.59|961.74|959.34|961.99|959.59|961.74|959.34|0
1655984640000|2022-06-23 11:44:00|961.87|959.47|961|958.6|961.87|959.47|961|958.6|0
1655984650000|2022-06-23 11:44:10|961.25|958.85|960.88|958.48|961.25|958.85|960.88|958.48|0
1655984660000|2022-06-23 11:44:20|960.5|958.1|959.76|957.36|960.5|958.1|959.76|957.36|0
1655984670000|2022-06-23 11:44:30|960.01|957.61|960.01|957.61|960.14|957.74|960.01|957.61|0
1655984680000|2022-06-23 11:44:40|959.76|957.36|959.51|957.11|959.76|957.36|959.51|957.11|0
1655984690000|2022-06-23 11:44:50|959.76|957.36|959.89|957.49|959.89|957.49|959.76|957.36|0
1655984700000|2022-06-23 11:45:00|960.5|958.1|961|958.6|961|958.6|960.5|958.1|0
1655984710000|2022-06-23 11:45:10|961.13|958.73|960.63|958.23|961.25|958.85|960.63|958.23|0
1655984720000|2022-06-23 11:45:20|960.26|957.86|960.75|958.35|960.75|958.35|960.26|957.86|0
1655984730000|2022-06-23 11:45:30|960.63|958.23|960.63|958.23|960.63|958.23|960.26|957.86|0
1655984740000|2022-06-23 11:45:40|960.75|958.35|961.13|958.73|961.25|958.85|960.75|958.35|0
1655984750000|2022-06-23 11:45:50|961.25|958.85|962.37|959.97|962.37|959.97|961|958.6|0
1655984760000|2022-06-23 11:46:00|961|958.6|961.25|958.85|961.25|958.85|961|958.6|0
1655984770000|2022-06-23 11:46:10|961.5|959.1|961.25|958.85|961.62|959.22|961.25|958.85|0
1655984780000|2022-06-23 11:46:20|961|958.6|961.25|958.85|961.25|958.85|961|958.6|0
1655984790000|2022-06-23 11:46:30|961.62|959.22|960.5|958.1|961.62|959.22|960.5|958.1|0
1655984800000|2022-06-23 11:46:40|960.75|958.35|960.38|957.98|960.88|958.48|960.38|957.98|0
1655984810000|2022-06-23 11:46:50|960.26|957.86|960.01|957.61|960.26|957.86|960.01|957.61|0
1655984820000|2022-06-23 11:47:00|960.38|957.98|960.26|957.86|960.5|958.1|960.26|957.86|0
1655984830000|2022-06-23 11:47:10|960.38|957.98|960.26|957.86|960.38|957.98|960.26|957.86|0
1655984840000|2022-06-23 11:47:20|960.38|957.98|960.5|958.1|960.5|958.1|960.38|957.98|0
1655984850000|2022-06-23 11:47:30|961.25|958.85|960.63|958.23|961.25|958.85|960.63|958.23|0
1655984860000|2022-06-23 11:47:40|960.75|958.35|961|958.6|961|958.6|960.75|958.35|0
1655984870000|2022-06-23 11:47:50|960.88|958.48|960.88|958.48|961|958.6|960.88|958.48|0
1655984880000|2022-06-23 11:48:00|961|958.6|960.88|958.48|961|958.6|960.88|958.48|0
1655984890000|2022-06-23 11:48:10|960.01|957.61|959.76|957.36|960.01|957.61|959.76|957.36|0
1655984900000|2022-06-23 11:48:20|959.02|956.62|957.53|955.13|959.02|956.62|957.53|955.13|0
1655984910000|2022-06-23 11:48:30|957.78|955.38|957.66|955.26|957.78|955.38|957.66|955.26|0
1655984920000|2022-06-23 11:48:40|958.52|956.12|959.02|956.62|959.02|956.62|958.52|956.12|0
1655984930000|2022-06-23 11:48:50|958.77|956.37|958.52|956.12|958.77|956.37|958.52|956.12|0
1655984940000|2022-06-23 11:49:00|958.15|955.75|958.77|956.37|958.77|956.37|958.15|955.75|0
1655984950000|2022-06-23 11:49:10|958.4|956|959.02|956.62|959.02|956.62|958.4|956|0
1655984970000|2022-06-23 11:49:30|959.76|957.36|959.51|957.11|959.76|957.36|959.26|956.86|0
1655984980000|2022-06-23 11:49:40|959.26|956.86|959.26|956.86|959.26|956.86|959.26|956.86|0
1655984990000|2022-06-23 11:49:50|959.51|957.11|958.77|956.37|959.51|957.11|958.77|956.37|0
1655985000000|2022-06-23 11:50:00|958.9|956.5|959.02|956.62|959.51|957.11|958.9|956.5|0
1655985010000|2022-06-23 11:50:10|959.26|956.86|959.26|956.86|959.26|956.86|959.02|956.62|0
1655985020000|2022-06-23 11:50:20|959.14|956.74|958.77|956.37|959.14|956.74|958.77|956.37|0
1655985030000|2022-06-23 11:50:30|958.65|956.25|958.77|956.37|958.77|956.37|958.52|956.12|0
1655985040000|2022-06-23 11:50:40|959.02|956.62|958.77|956.37|959.02|956.62|958.77|956.37|0
1655985050000|2022-06-23 11:50:50|958.9|956.5|958.77|956.37|958.9|956.5|958.77|956.37|0
1655985060000|2022-06-23 11:51:00|958.52|956.12|958.27|955.87|958.52|956.12|958.27|955.87|0
1655985070000|2022-06-23 11:51:10|958.77|956.37|958.52|956.12|958.77|956.37|958.52|956.12|0
1655985080000|2022-06-23 11:51:20|958.65|956.25|958.77|956.37|958.77|956.37|958.65|956.25|0
1655985090000|2022-06-23 11:51:30|959.02|956.62|958.77|956.37|959.02|956.62|958.77|956.37|0
1655985100000|2022-06-23 11:51:40|959.02|956.62|958.77|956.37|959.02|956.62|958.77|956.37|0
1655985110000|2022-06-23 11:51:50|958.52|956.12|958.4|956|958.52|956.12|958.4|956|0
1655985120000|2022-06-23 11:52:00|958.52|956.12|959.02|956.62|959.02|956.62|958.52|956.12|0
1655985130000|2022-06-23 11:52:10|958.77|956.37|959.02|956.62|959.02|956.62|958.77|956.37|0
1655985140000|2022-06-23 11:52:20|959.26|956.86|959.02|956.62|959.26|956.86|959.02|956.62|0
1655985150000|2022-06-23 11:52:30|959.26|956.86|959.51|957.11|959.51|957.11|959.26|956.86|0
1655985160000|2022-06-23 11:52:40|959.76|957.36|960.14|957.74|960.26|957.86|959.76|957.36|0
1655985170000|2022-06-23 11:52:50|960.01|957.61|959.76|957.36|960.01|957.61|959.76|957.36|0
1655985180000|2022-06-23 11:53:00|959.64|957.24|959.02|956.62|960.01|957.61|959.02|956.62|0
1655985190000|2022-06-23 11:53:10|958.77|956.37|958.77|956.37|958.77|956.37|958.77|956.37|0
1655985200000|2022-06-23 11:53:20|958.52|956.12|958.77|956.37|958.77|956.37|958.52|956.12|0
1655985210000|2022-06-23 11:53:30|958.52|956.12|958.52|956.12|958.52|956.12|958.4|956|0
1655985220000|2022-06-23 11:53:40|958.4|956|958.27|955.87|958.52|956.12|958.27|955.87|0
1655985230000|2022-06-23 11:53:50|958.52|956.12|958.27|955.87|958.52|956.12|958.27|955.87|0
1655985240000|2022-06-23 11:54:00|958.52|956.12|958.52|956.12|958.52|956.12|958.4|956|0
1655985250000|2022-06-23 11:54:10|958.9|956.5|959.14|956.74|959.14|956.74|958.9|956.5|0
1655985260000|2022-06-23 11:54:20|959.26|956.86|959.14|956.74|959.26|956.86|959.02|956.62|0
1655985270000|2022-06-23 11:54:30|959.39|956.99|958.9|956.5|959.39|956.99|958.9|956.5|0
1655985280000|2022-06-23 11:54:40|958.77|956.37|959.02|956.62|959.02|956.62|958.77|956.37|0
1655985290000|2022-06-23 11:54:50|958.9|956.5|958.9|956.5|959.02|956.62|958.9|956.5|0
1655985300000|2022-06-23 11:55:00|959.02|956.62|958.9|956.5|959.02|956.62|958.9|956.5|0
1655985310000|2022-06-23 11:55:10|959.02|956.62|959.02|956.62|959.02|956.62|959.02|956.62|0
1655985320000|2022-06-23 11:55:20|959.26|956.86|959.02|956.62|959.26|956.86|959.02|956.62|0
1655985330000|2022-06-23 11:55:30|959.14|956.74|958.77|956.37|959.14|956.74|958.77|956.37|0
1655985340000|2022-06-23 11:55:40|958.9|956.5|959.02|956.62|959.14|956.74|958.9|956.5|0
1655985350000|2022-06-23 11:55:50|958.9|956.5|959.26|956.86|959.26|956.86|958.9|956.5|0
1655985360000|2022-06-23 11:56:00|959.14|956.74|959.26|956.86|959.26|956.86|959.14|956.74|0
1655985370000|2022-06-23 11:56:10|959.14|956.74|958.77|956.37|959.14|956.74|958.77|956.37|0
1655985380000|2022-06-23 11:56:20|959.02|956.62|959.76|957.36|959.76|957.36|959.02|956.62|0
1655985390000|2022-06-23 11:56:30|960.01|957.61|960.01|957.61|960.26|957.86|960.01|957.61|0
1655985400000|2022-06-23 11:56:40|960.26|957.86|960.01|957.61|960.26|957.86|960.01|957.61|0
1655985410000|2022-06-23 11:56:50|960.26|957.86|960.01|957.61|960.26|957.86|960.01|957.61|0
1655985430000|2022-06-23 11:57:10|959.89|957.49|960.01|957.61|960.01|957.61|959.76|957.36|0
1655985440000|2022-06-23 11:57:20|960.14|957.74|960.01|957.61|960.5|958.1|960.01|957.61|0
1655985450000|2022-06-23 11:57:30|960.5|958.1|960.26|957.86|960.5|958.1|960.26|957.86|0
1655985460000|2022-06-23 11:57:40|960.01|957.61|960.38|957.98|960.38|957.98|960.01|957.61|0
1655985470000|2022-06-23 11:57:50|960.5|958.1|960.01|957.61|960.5|958.1|960.01|957.61|0
1655985480000|2022-06-23 11:58:00|960.26|957.86|960.38|957.98|960.5|958.1|960.26|957.86|0
1655985490000|2022-06-23 11:58:10|960.5|958.1|960.63|958.23|960.63|958.23|960.38|957.98|0
1655985500000|2022-06-23 11:58:20|960.75|958.35|960.5|958.1|960.75|958.35|960.5|958.1|0
1655985510000|2022-06-23 11:58:30|960.75|958.35|961.25|958.85|961.5|959.1|960.75|958.35|0
1655985520000|2022-06-23 11:58:40|961.13|958.73|961.13|958.73|961.25|958.85|961|958.6|0
1655985530000|2022-06-23 11:58:50|961|958.6|960.88|958.48|961|958.6|960.88|958.48|0
1655985540000|2022-06-23 11:59:00|961|958.6|960.88|958.48|961.25|958.85|960.88|958.48|0
1655985550000|2022-06-23 11:59:10|961|958.6|961.25|958.85|961.25|958.85|961|958.6|0
1655985560000|2022-06-23 11:59:20|961|958.6|961|958.6|961|958.6|961|958.6|0
1655985570000|2022-06-23 11:59:30|960.75|958.35|960.75|958.35|961|958.6|960.75|958.35|0
1655985580000|2022-06-23 11:59:40|961|958.6|960.75|958.35|961|958.6|960.5|958.1|0
1655985590000|2022-06-23 11:59:50|960.5|958.1|961|958.6|961|958.6|960.5|958.1|0
1655985600000|2022-06-23 12:00:00|961.25|958.85|960.5|958.1|961.25|958.85|960.5|958.1|0
1655985610000|2022-06-23 12:00:10|960.75|958.35|960.88|958.48|960.88|958.48|960.75|958.35|0
1655985620000|2022-06-23 12:00:20|960.75|958.35|961.5|959.1|961.5|959.1|960.75|958.35|0
1655985630000|2022-06-23 12:00:30|961.87|959.47|962.12|959.72|962.12|959.72|961.87|959.47|0
1655985640000|2022-06-23 12:00:40|961.99|959.59|962.49|960.09|962.49|960.09|961.99|959.59|0
1655985650000|2022-06-23 12:00:50|962.37|959.97|962.24|959.84|962.49|960.09|962.24|959.84|0
1655985660000|2022-06-23 12:01:00|962.49|960.09|962.86|960.46|962.98|960.58|962.49|960.09|0
1655985670000|2022-06-23 12:01:10|962.98|960.58|963.73|961.33|963.73|961.33|962.98|960.58|0
1655985680000|2022-06-23 12:01:20|963.48|961.08|963.48|961.08|963.48|961.08|963.48|961.08|0
1655985690000|2022-06-23 12:01:30|963.73|961.33|963.73|961.33|963.73|961.33|963.73|961.33|0
1655985710000|2022-06-23 12:01:50|963.97|961.57|963.97|961.57|963.97|961.57|963.48|961.08|0
1655985720000|2022-06-23 12:02:00|963.73|961.33|963.97|961.57|963.97|961.57|963.73|961.33|0
1655985730000|2022-06-23 12:02:10|963.73|961.33|963.97|961.57|963.97|961.57|963.73|961.33|0
1655985740000|2022-06-23 12:02:20|963.73|961.33|963.73|961.33|963.73|961.33|963.73|961.33|0
1655985750000|2022-06-23 12:02:30|963.61|961.21|962.98|960.58|963.61|961.21|962.98|960.58|0
1655985760000|2022-06-23 12:02:40|962.73|960.33|962.73|960.33|962.73|960.33|962.49|960.09|0
1655985770000|2022-06-23 12:02:50|962.62|960.22|962.24|959.84|962.73|960.33|962.24|959.84|0
1655985780000|2022-06-23 12:03:00|961.99|959.59|961.74|959.34|961.99|959.59|961.74|959.34|0
1655985790000|2022-06-23 12:03:10|962.24|959.84|961.99|959.59|962.24|959.84|961.99|959.59|0
1655985800000|2022-06-23 12:03:20|962.12|959.72|962.49|960.09|962.49|960.09|962.12|959.72|0
1655985810000|2022-06-23 12:03:30|962.73|960.33|962.62|960.22|962.98|960.58|962.62|960.22|0
1655985820000|2022-06-23 12:03:40|962.73|960.33|962.73|960.33|962.73|960.33|962.73|960.33|0
1655985830000|2022-06-23 12:03:50|962.49|960.09|962.73|960.33|962.73|960.33|962.49|960.09|0
1655985840000|2022-06-23 12:04:00|962.86|960.46|963.23|960.83|963.23|960.83|962.86|960.46|0
1655985850000|2022-06-23 12:04:10|962.98|960.58|962.98|960.58|962.98|960.58|962.86|960.46|0
1655985860000|2022-06-23 12:04:20|963.11|960.71|963.73|961.33|963.73|961.33|963.11|960.71|0
1655985870000|2022-06-23 12:04:30|964.1|961.7|963.86|961.46|964.1|961.7|963.86|961.46|0
1655985880000|2022-06-23 12:04:40|963.73|961.33|963.86|961.46|963.86|961.46|963.73|961.33|0
1655985890000|2022-06-23 12:04:50|964.22|961.82|964.22|961.82|964.22|961.82|963.97|961.57|0
1655985900000|2022-06-23 12:05:00|964.47|962.07|964.47|962.07|964.47|962.07|964.47|962.07|0
1655985910000|2022-06-23 12:05:10|964.72|962.32|964.85|962.45|964.85|962.45|964.72|962.32|0
1655985920000|2022-06-23 12:05:20|964.47|962.07|964.72|962.32|964.72|962.32|964.47|962.07|0
1655985930000|2022-06-23 12:05:30|964.85|962.45|965.21|962.81|965.21|962.81|964.85|962.45|0
1655985940000|2022-06-23 12:05:40|964.97|962.57|964.97|962.57|964.97|962.57|964.97|962.57|0
1655985950000|2022-06-23 12:05:50|964.85|962.45|964.6|962.2|964.85|962.45|964.6|962.2|0
1655985960000|2022-06-23 12:06:00|964.97|962.57|965.21|962.81|965.21|962.81|964.97|962.57|0
1655985970000|2022-06-23 12:06:10|964.97|962.57|965.46|963.06|965.46|963.06|964.97|962.57|0
1655985980000|2022-06-23 12:06:20|965.71|963.31|964.97|962.57|965.71|963.31|964.97|962.57|0
1655985990000|2022-06-23 12:06:30|965.1|962.7|964.97|962.57|965.1|962.7|964.97|962.57|0
1655986000000|2022-06-23 12:06:40|965.21|962.81|964.72|962.32|965.21|962.81|964.72|962.32|0
1655986010000|2022-06-23 12:06:50|964.97|962.57|964.72|962.32|964.97|962.57|964.72|962.32|0
1655986040000|2022-06-23 12:07:20|965.21|962.81|966.09|963.69|966.21|963.81|965.21|962.81|0
1655986050000|2022-06-23 12:07:30|966.21|963.81|966.21|963.81|966.21|963.81|965.96|963.56|0
1655986060000|2022-06-23 12:07:40|965.96|963.56|966.21|963.81|966.45|964.05|965.96|963.56|0
1655986070000|2022-06-23 12:07:50|965.96|963.56|966.21|963.81|966.34|963.94|965.96|963.56|0
1655986080000|2022-06-23 12:08:00|966.09|963.69|965.96|963.56|966.21|963.81|965.96|963.56|0
1655986090000|2022-06-23 12:08:10|966.09|963.69|966.21|963.81|966.21|963.81|966.09|963.69|0
1655986100000|2022-06-23 12:08:20|966.45|964.05|966.34|963.94|966.45|964.05|966.21|963.81|0
1655986110000|2022-06-23 12:08:30|966.95|964.55|966.95|964.55|967.08|964.68|966.95|964.55|0
1655986120000|2022-06-23 12:08:40|967.2|964.8|966.95|964.55|967.2|964.8|966.95|964.55|0
1655986130000|2022-06-23 12:08:50|967.45|965.05|967.45|965.05|967.45|965.05|967.45|965.05|0
1655986140000|2022-06-23 12:09:00|967.2|964.8|967.2|964.8|967.45|965.05|967.2|964.8|0
1655986150000|2022-06-23 12:09:10|967.45|965.05|967.69|965.29|967.69|965.29|967.45|965.05|0
1655986160000|2022-06-23 12:09:20|967.45|965.05|967.58|965.18|967.69|965.29|967.45|965.05|0
1655986170000|2022-06-23 12:09:30|967.69|965.29|967.58|965.18|967.69|965.29|967.58|965.18|0
1655986180000|2022-06-23 12:09:40|967.69|965.29|967.94|965.54|967.94|965.54|967.69|965.29|0
1655986190000|2022-06-23 12:09:50|967.69|965.29|967.69|965.29|967.69|965.29|967.69|965.29|0
1655986200000|2022-06-23 12:10:00|967.94|965.54|967.94|965.54|967.94|965.54|967.94|965.54|0
1655986210000|2022-06-23 12:10:10|968.19|965.79|967.69|965.29|968.19|965.79|967.69|965.29|0
1655986220000|2022-06-23 12:10:20|967.82|965.42|966.95|964.55|967.82|965.42|966.95|964.55|0
1655986230000|2022-06-23 12:10:30|967.2|964.8|967.2|964.8|967.2|964.8|966.95|964.55|0
1655986240000|2022-06-23 12:10:40|967.33|964.93|967.33|964.93|967.33|964.93|967.33|964.93|0
1655986250000|2022-06-23 12:10:50|967.2|964.8|967.45|965.05|967.45|965.05|967.2|964.8|0
1655986260000|2022-06-23 12:11:00|968.19|965.79|967.82|965.42|968.19|965.79|967.69|965.29|0
1655986270000|2022-06-23 12:11:10|967.69|965.29|967.69|965.29|967.69|965.29|967.69|965.29|0
1655986280000|2022-06-23 12:11:20|968.44|966.04|967.2|964.8|968.44|966.04|967.2|964.8|0
1655986290000|2022-06-23 12:11:30|966.95|964.55|967.45|965.05|967.45|965.05|966.45|964.05|0
1655986300000|2022-06-23 12:11:40|967.2|964.8|967.45|965.05|967.69|965.29|967.2|964.8|0
1655986310000|2022-06-23 12:11:50|967.2|964.8|967.45|965.05|967.45|965.05|967.2|964.8|0
1655986320000|2022-06-23 12:12:00|966.21|963.81|966.21|963.81|966.45|964.05|966.21|963.81|0
1655986330000|2022-06-23 12:12:10|965.71|963.31|965.71|963.31|965.71|963.31|965.71|963.31|0
1655986340000|2022-06-23 12:12:20|965.96|963.56|965.96|963.56|966.21|963.81|965.96|963.56|0
1655986350000|2022-06-23 12:12:30|965.71|963.31|965.71|963.31|965.71|963.31|965.71|963.31|0
1655986360000|2022-06-23 12:12:40|965.46|963.06|965.46|963.06|965.46|963.06|965.46|963.06|0
1655986370000|2022-06-23 12:12:50|965.71|963.31|965.46|963.06|965.71|963.31|965.46|963.06|0
1655986390000|2022-06-23 12:13:10|965.96|963.56|965.96|963.56|965.96|963.56|965.96|963.56|0
1655986400000|2022-06-23 12:13:20|966.21|963.81|966.21|963.81|966.21|963.81|965.96|963.56|0
1655986410000|2022-06-23 12:13:30|966.34|963.94|966.21|963.81|966.34|963.94|966.21|963.81|0
1655986420000|2022-06-23 12:13:40|966.7|964.3|967.19|964.79|967.2|964.8|966.7|964.3|0
1655986430000|2022-06-23 12:13:50|966.94|964.54|967.19|964.79|967.19|964.79|966.94|964.54|0
1655986440000|2022-06-23 12:14:00|966.94|964.54|966.86|964.46|966.94|964.54|966.7|964.3|0
1655986450000|2022-06-23 12:14:10|966.98|964.58|967.48|965.08|967.48|965.08|966.86|964.46|0
1655986460000|2022-06-23 12:14:20|967.61|965.21|967.61|965.21|967.73|965.33|967.61|965.21|0
1655986470000|2022-06-23 12:14:30|967.23|964.83|967.48|965.08|967.48|965.08|967.23|964.83|0
1655986480000|2022-06-23 12:14:40|967.36|964.96|967.98|965.58|968.22|965.82|967.36|964.96|0
1655986490000|2022-06-23 12:14:50|967.73|965.33|967.98|965.58|967.98|965.58|967.73|965.33|0
1655986500000|2022-06-23 12:15:00|967.73|965.33|968.22|965.82|968.22|965.82|967.73|965.33|0
1655986510000|2022-06-23 12:15:10|967.98|965.58|968.47|966.07|968.47|966.07|967.98|965.58|0
1655986520000|2022-06-23 12:15:20|968.22|965.82|967.23|964.83|968.22|965.82|967.23|964.83|0
1655986530000|2022-06-23 12:15:30|966.62|964.22|966.49|964.09|966.62|964.22|966.49|964.09|0
1655986540000|2022-06-23 12:15:40|966.74|964.34|966.62|964.22|966.74|964.34|966.62|964.22|0
1655986550000|2022-06-23 12:15:50|966.98|964.58|966.98|964.58|966.98|964.58|966.98|964.58|0
1655986560000|2022-06-23 12:16:00|967.36|964.96|967.23|964.83|967.36|964.96|967.23|964.83|0
1655986570000|2022-06-23 12:16:10|966.98|964.58|967.11|964.71|967.23|964.83|966.98|964.58|0
1655986580000|2022-06-23 12:16:20|966.74|964.34|966.98|964.58|966.98|964.58|966.74|964.34|0
1655986590000|2022-06-23 12:16:30|966.86|964.46|966.74|964.34|966.86|964.46|966.74|964.34|0
1655986600000|2022-06-23 12:16:40|966.86|964.46|966.24|963.84|966.86|964.46|966.24|963.84|0
1655986610000|2022-06-23 12:16:50|965.99|963.59|965.87|963.47|965.99|963.59|965.87|963.47|0
1655986620000|2022-06-23 12:17:00|965.74|963.34|965.5|963.1|965.87|963.47|965.5|963.1|0
1655986630000|2022-06-23 12:17:10|965.38|962.98|965.5|963.1|965.5|963.1|965.38|962.98|0
1655986650000|2022-06-23 12:17:30|965.25|962.85|965|962.6|965.25|962.85|965|962.6|0
1655986660000|2022-06-23 12:17:40|965.25|962.85|965.38|962.98|965.38|962.98|965.25|962.85|0
1655986670000|2022-06-23 12:17:50|965.5|963.1|965.74|963.34|965.74|963.34|965.5|963.1|0
1655986680000|2022-06-23 12:18:00|965.87|963.47|966.12|963.72|966.12|963.72|965.74|963.34|0
1655986690000|2022-06-23 12:18:10|966.24|963.84|966.74|964.34|966.74|964.34|966.24|963.84|0
1655986700000|2022-06-23 12:18:20|966.98|964.58|966.74|964.34|967.23|964.83|966.74|964.34|0
1655986710000|2022-06-23 12:18:30|966.62|964.22|966.98|964.58|966.98|964.58|966.62|964.22|0
1655986720000|2022-06-23 12:18:40|967.23|964.83|967.23|964.83|967.23|964.83|966.98|964.58|0
1655986730000|2022-06-23 12:18:50|967.48|965.08|967.23|964.83|967.48|965.08|967.23|964.83|0
1655986740000|2022-06-23 12:19:00|966.98|964.58|965.99|963.59|966.98|964.58|965.99|963.59|0
1655986750000|2022-06-23 12:19:10|965.74|963.34|965.74|963.34|965.99|963.59|965.74|963.34|0
1655986760000|2022-06-23 12:19:20|965.5|963.1|965.74|963.34|965.74|963.34|965.5|963.1|0
1655986770000|2022-06-23 12:19:30|965.87|963.47|965.87|963.47|965.87|963.47|965.74|963.34|0
1655986780000|2022-06-23 12:19:40|965.74|963.34|965.87|963.47|965.99|963.59|965.74|963.34|0
1655986790000|2022-06-23 12:19:50|965.99|963.59|966.24|963.84|966.24|963.84|965.99|963.59|0
1655986800000|2022-06-23 12:20:00|965.87|963.47|965.74|963.34|965.87|963.47|965.74|963.34|0
1655986810000|2022-06-23 12:20:10|966.12|963.72|966.98|964.58|967.23|964.83|966.12|963.72|0
1655986820000|2022-06-23 12:20:20|967.23|964.83|966.86|964.46|967.23|964.83|966.86|964.46|0
1655986830000|2022-06-23 12:20:30|966.98|964.58|966.74|964.34|966.98|964.58|966.62|964.22|0
1655986840000|2022-06-23 12:20:40|966.49|964.09|966.49|964.09|966.49|964.09|966.24|963.84|0
1655986850000|2022-06-23 12:20:50|966.62|964.22|966.62|964.22|966.62|964.22|966.62|964.22|0
1655986860000|2022-06-23 12:21:00|966.98|964.58|966.98|964.58|966.98|964.58|966.49|964.09|0
1655986870000|2022-06-23 12:21:10|966.74|964.34|966.98|964.58|967.23|964.83|966.74|964.34|0
1655986880000|2022-06-23 12:21:20|966.74|964.34|966.98|964.58|966.98|964.58|966.74|964.34|0
1655986890000|2022-06-23 12:21:30|967.23|964.83|967.36|964.96|967.36|964.96|967.11|964.71|0
1655986900000|2022-06-23 12:21:40|967.61|965.21|967.73|965.33|967.86|965.46|967.36|964.96|0
1655986910000|2022-06-23 12:21:50|967.61|965.21|968.22|965.82|968.22|965.82|967.61|965.21|0
1655986920000|2022-06-23 12:22:00|968.47|966.07|968.47|966.07|968.72|966.32|968.47|966.07|0
1655986930000|2022-06-23 12:22:10|968.22|965.82|968.22|965.82|968.47|966.07|968.22|965.82|0
1655986940000|2022-06-23 12:22:20|968.47|966.07|967.73|965.33|968.47|966.07|967.73|965.33|0
1655986950000|2022-06-23 12:22:30|967.98|965.58|967.73|965.33|967.98|965.58|967.73|965.33|0
1655986960000|2022-06-23 12:22:40|967.86|965.46|967.48|965.08|967.86|965.46|967.23|964.83|0
1655986970000|2022-06-23 12:22:50|967.23|964.83|966.86|964.46|967.23|964.83|966.86|964.46|0
1655986980000|2022-06-23 12:23:00|966.74|964.34|966.24|963.84|966.74|964.34|966.24|963.84|0
1655986990000|2022-06-23 12:23:10|966.62|964.22|966.74|964.34|966.98|964.58|966.62|964.22|0
1655987000000|2022-06-23 12:23:20|966.86|964.46|966.49|964.09|966.86|964.46|966.49|964.09|0
1655987010000|2022-06-23 12:23:30|966.24|963.84|966.24|963.84|966.49|964.09|966.24|963.84|0
1655987020000|2022-06-23 12:23:40|966.37|963.97|966.24|963.84|966.49|964.09|966.24|963.84|0
1655987030000|2022-06-23 12:23:50|966.37|963.97|966.49|964.09|966.49|964.09|966.37|963.97|0
1655987040000|2022-06-23 12:24:00|966.24|963.84|966.74|964.34|966.74|964.34|965.99|963.59|0
1655987050000|2022-06-23 12:24:10|966.98|964.58|967.23|964.83|967.23|964.83|966.98|964.58|0
1655987060000|2022-06-23 12:24:20|966.98|964.58|966.98|964.58|966.98|964.58|966.98|964.58|0
1655987070000|2022-06-23 12:24:30|966.86|964.46|966.98|964.58|966.98|964.58|966.86|964.46|0
1655987080000|2022-06-23 12:24:40|966.62|964.22|967.23|964.83|967.23|964.83|966.62|964.22|0
1655987090000|2022-06-23 12:24:50|967.48|965.08|967.73|965.33|967.98|965.58|967.48|965.08|0
1655987100000|2022-06-23 12:25:00|967.98|965.58|968.47|966.07|968.47|966.07|967.98|965.58|0
1655987110000|2022-06-23 12:25:10|968.22|965.82|968.6|966.2|968.6|966.2|968.22|965.82|0
1655987120000|2022-06-23 12:25:20|968.72|966.32|968.72|966.32|968.72|966.32|968.47|966.07|0
1655987130000|2022-06-23 12:25:30|968.85|966.45|968.85|966.45|968.85|966.45|968.6|966.2|0
1655987140000|2022-06-23 12:25:40|968.97|966.57|968.97|966.57|969.22|966.82|968.97|966.57|0
1655987150000|2022-06-23 12:25:50|968.72|966.32|968.47|966.07|968.72|966.32|968.22|965.82|0
1655987160000|2022-06-23 12:26:00|968.22|965.82|967.98|965.58|968.22|965.82|967.98|965.58|0
1655987170000|2022-06-23 12:26:10|968.22|965.82|968.35|965.95|968.47|966.07|968.22|965.82|0
1655987180000|2022-06-23 12:26:20|968.47|966.07|968.47|966.07|968.47|966.07|968.47|966.07|0
1655987190000|2022-06-23 12:26:30|968.72|966.32|968.47|966.07|968.72|966.32|968.22|965.82|0
1655987200000|2022-06-23 12:26:40|968.22|965.82|968.47|966.07|968.47|966.07|967.98|965.58|0
1655987220000|2022-06-23 12:27:00|968.85|966.45|968.85|966.45|968.85|966.45|968.72|966.32|0
1655987230000|2022-06-23 12:27:10|968.72|966.32|968.85|966.45|968.85|966.45|968.72|966.32|0
1655987240000|2022-06-23 12:27:20|968.97|966.57|968.47|966.07|968.97|966.57|968.47|966.07|0
1655987250000|2022-06-23 12:27:30|968.22|965.82|968.22|965.82|968.47|966.07|968.22|965.82|0
1655987260000|2022-06-23 12:27:40|967.98|965.58|967.98|965.58|967.98|965.58|967.98|965.58|0
1655987270000|2022-06-23 12:27:50|968.1|965.7|968.22|965.82|968.22|965.82|967.73|965.33|0
1655987280000|2022-06-23 12:28:00|967.98|965.58|968.47|966.07|968.47|966.07|967.98|965.58|0
1655987290000|2022-06-23 12:28:10|968.22|965.82|968.22|965.82|968.22|965.82|968.22|965.82|0
1655987300000|2022-06-23 12:28:20|968.47|966.07|968.35|965.95|968.47|966.07|968.22|965.82|0
1655987310000|2022-06-23 12:28:30|968.22|965.82|968.47|966.07|968.47|966.07|968.22|965.82|0
1655987320000|2022-06-23 12:28:40|968.6|966.2|968.47|966.07|968.6|966.2|968.47|966.07|0
1655987330000|2022-06-23 12:28:50|968.35|965.95|968.47|966.07|968.47|966.07|968.35|965.95|0
1655987340000|2022-06-23 12:29:00|968.72|966.32|968.72|966.32|968.72|966.32|968.72|966.32|0
1655987350000|2022-06-23 12:29:10|970.09|967.69|969.96|967.56|970.09|967.69|969.84|967.44|0
1655987360000|2022-06-23 12:29:20|969.59|967.19|969.84|967.44|969.84|967.44|969.59|967.19|0
1655987370000|2022-06-23 12:29:30|969.96|967.56|969.84|967.44|969.96|967.56|969.71|967.31|0
1655987380000|2022-06-23 12:29:40|969.96|967.56|970.21|967.81|970.21|967.81|969.96|967.56|0
1655987390000|2022-06-23 12:29:50|969.84|967.44|969.84|967.44|969.84|967.44|969.59|967.19|0
1655987400000|2022-06-23 12:30:00|970.21|967.81|970.46|968.06|970.46|968.06|970.21|967.81|0
1655987410000|2022-06-23 12:30:10|970.34|967.94|971.08|968.68|971.08|968.68|970.21|967.81|0
1655987420000|2022-06-23 12:30:20|971.2|968.8|971.94|969.54|972.19|969.79|971.2|968.8|0
1655987430000|2022-06-23 12:30:30|972.19|969.79|972.44|970.04|972.44|970.04|972.19|969.79|0
1655987440000|2022-06-23 12:30:40|972.32|969.92|973.43|971.03|973.43|971.03|972.32|969.92|0
1655987450000|2022-06-23 12:30:50|973.31|970.91|973.31|970.91|973.56|971.16|973.31|970.91|0
1655987460000|2022-06-23 12:31:00|973.18|970.78|973.56|971.16|973.81|971.41|973.18|970.78|0
1655987470000|2022-06-23 12:31:10|973.18|970.78|971.94|969.54|973.18|970.78|971.94|969.54|0
1655987480000|2022-06-23 12:31:20|971.82|969.42|971.94|969.54|972.19|969.79|971.82|969.42|0
1655987490000|2022-06-23 12:31:30|972.19|969.79|972.19|969.79|972.19|969.79|972.19|969.79|0
1655987500000|2022-06-23 12:31:40|972.44|970.04|973.68|971.28|973.68|971.28|972.44|970.04|0
1655987510000|2022-06-23 12:31:50|973.31|970.91|973.18|970.78|973.43|971.03|973.18|970.78|0
1655987520000|2022-06-23 12:32:00|973.31|970.91|973.43|971.03|973.43|971.03|973.31|970.91|0
1655987530000|2022-06-23 12:32:10|973.68|971.28|973.93|971.53|973.93|971.53|973.68|971.28|0
1655987540000|2022-06-23 12:32:20|974.06|971.66|974.42|972.02|974.42|972.02|974.06|971.66|0
1655987550000|2022-06-23 12:32:30|974.18|971.78|974.31|971.91|974.31|971.91|973.93|971.53|0
1655987560000|2022-06-23 12:32:40|974.42|972.02|974.55|972.15|974.55|972.15|974.42|972.02|0
1655987570000|2022-06-23 12:32:50|974.67|972.27|974.67|972.27|974.92|972.52|974.67|972.27|0
1655987580000|2022-06-23 12:33:00|974.42|972.02|974.42|972.02|974.42|972.02|974.42|972.02|0
1655987590000|2022-06-23 12:33:10|974.92|972.52|975.17|972.77|975.17|972.77|974.92|972.52|0
1655987600000|2022-06-23 12:33:20|974.92|972.52|975.66|973.26|975.79|973.39|974.92|972.52|0
1655987610000|2022-06-23 12:33:30|975.17|972.77|975.66|973.26|975.66|973.26|975.17|972.77|0
1655987620000|2022-06-23 12:33:40|975.91|973.51|975.17|972.77|975.91|973.51|975.17|972.77|0
1655987630000|2022-06-23 12:33:50|974.92|972.52|974.67|972.27|975.05|972.65|974.67|972.27|0
1655987640000|2022-06-23 12:34:00|974.42|972.02|974.67|972.27|974.67|972.27|974.42|972.02|0
1655987650000|2022-06-23 12:34:10|974.42|972.02|974.42|972.02|974.42|972.02|974.42|972.02|0
1655987660000|2022-06-23 12:34:20|974.18|971.78|974.42|972.02|974.42|972.02|974.18|971.78|0
1655987670000|2022-06-23 12:34:30|974.3|971.9|975.66|973.26|975.66|973.26|974.3|971.9|0
1655987680000|2022-06-23 12:34:40|975.79|973.39|975.91|973.51|975.91|973.51|975.66|973.26|0
1655987690000|2022-06-23 12:34:50|975.66|973.26|975.66|973.26|975.66|973.26|975.55|973.15|0
1655987700000|2022-06-23 12:35:00|975.42|973.02|974.92|972.52|975.42|973.02|974.92|972.52|0
1655987710000|2022-06-23 12:35:10|975.17|972.77|975.17|972.77|975.3|972.9|975.17|972.77|0
1655987720000|2022-06-23 12:35:20|975.42|973.02|975.3|972.9|975.42|973.02|975.3|972.9|0
1655987730000|2022-06-23 12:35:30|975.17|972.77|975.17|972.77|975.42|973.02|975.17|972.77|0
1655987740000|2022-06-23 12:35:40|975.05|972.65|975.05|972.65|975.05|972.65|974.92|972.52|0
1655987750000|2022-06-23 12:35:50|974.92|972.52|975.42|973.02|975.42|973.02|974.92|972.52|0
1655987760000|2022-06-23 12:36:00|975.66|973.26|976.15|973.75|976.15|973.75|975.65|973.25|0
1655987770000|2022-06-23 12:36:10|976.68|974.28|977.43|975.03|977.43|975.03|976.68|974.28|0
1655987780000|2022-06-23 12:36:20|977.67|975.27|977.56|975.16|977.67|975.27|977.43|975.03|0
1655987790000|2022-06-23 12:36:30|977.43|975.03|976.68|974.28|977.43|975.03|976.68|974.28|0
1655987800000|2022-06-23 12:36:40|976.43|974.03|976.19|973.79|976.43|974.03|976.19|973.79|0
1655987810000|2022-06-23 12:36:50|976.43|974.03|976.68|974.28|976.68|974.28|976.43|974.03|0
1655987820000|2022-06-23 12:37:00|976.93|974.53|976.68|974.28|977.43|975.03|976.56|974.16|0
1655987830000|2022-06-23 12:37:10|977.18|974.78|976.68|974.28|977.18|974.78|976.68|974.28|0
1655987840000|2022-06-23 12:37:20|976.56|974.16|976.68|974.28|976.68|974.28|976.43|974.03|0
1655987850000|2022-06-23 12:37:30|976.43|974.03|976.19|973.79|976.43|974.03|976.19|973.79|0
1655987860000|2022-06-23 12:37:40|976.43|974.03|976.43|974.03|976.43|974.03|976.43|974.03|0
1655987870000|2022-06-23 12:37:50|976.31|973.91|976.43|974.03|976.43|974.03|976.07|973.67|0
1655987880000|2022-06-23 12:38:00|976.68|974.28|976.81|974.41|976.93|974.53|976.68|974.28|0
1655987890000|2022-06-23 12:38:10|976.68|974.28|976.19|973.79|976.68|974.28|976.19|973.79|0
1655987900000|2022-06-23 12:38:20|975.94|973.54|975.94|973.54|975.94|973.54|975.82|973.42|0
1655987910000|2022-06-23 12:38:30|976.07|973.67|976.19|973.79|976.19|973.79|975.82|973.42|0
1655987920000|2022-06-23 12:38:40|976.43|974.03|976.43|974.03|976.68|974.28|976.43|974.03|0
1655987930000|2022-06-23 12:38:50|976.68|974.28|976.81|974.41|976.81|974.41|976.68|974.28|0
1655987940000|2022-06-23 12:39:00|976.68|974.28|977.43|975.03|977.43|975.03|976.68|974.28|0
1655987950000|2022-06-23 12:39:10|977.18|974.78|976.93|974.53|977.18|974.78|976.93|974.53|0
1655987960000|2022-06-23 12:39:20|976.68|974.28|977.18|974.78|977.18|974.78|976.68|974.28|0
1655987970000|2022-06-23 12:39:30|977.06|974.66|976.93|974.53|977.06|974.66|976.93|974.53|0
1655987980000|2022-06-23 12:39:40|976.68|974.28|976.93|974.53|976.93|974.53|976.68|974.28|0
1655987990000|2022-06-23 12:39:50|977.18|974.78|977.43|975.03|977.43|975.03|977.18|974.78|0
1655988000000|2022-06-23 12:40:00|977.31|974.91|977.92|975.52|977.92|975.52|977.31|974.91|0
1655988010000|2022-06-23 12:40:10|977.67|975.27|977.43|975.03|977.67|975.27|977.18|974.78|0
1655988020000|2022-06-23 12:40:20|977.67|975.27|977.92|975.52|977.92|975.52|977.67|975.27|0
1655988030000|2022-06-23 12:40:30|977.67|975.27|976.19|973.79|977.67|975.27|975.94|973.54|0
1655988040000|2022-06-23 12:40:40|975.94|973.54|975.69|973.29|975.94|973.54|975.69|973.29|0
1655988050000|2022-06-23 12:40:50|975.57|973.17|975.69|973.29|975.69|973.29|975.57|973.17|0
1655988060000|2022-06-23 12:41:00|975.44|973.04|973.83|971.43|975.44|973.04|973.83|971.43|0
1655988070000|2022-06-23 12:41:10|973.71|971.31|973.21|970.81|973.71|971.31|973.21|970.81|0
1655988080000|2022-06-23 12:41:20|973.71|971.31|973.95|971.55|973.95|971.55|973.71|971.31|0
1655988090000|2022-06-23 12:41:30|974.08|971.68|974.08|971.68|974.2|971.8|974.08|971.68|0
1655988100000|2022-06-23 12:41:40|973.83|971.43|974.2|971.8|974.2|971.8|973.83|971.43|0
1655988110000|2022-06-23 12:41:50|973.46|971.06|973.59|971.19|973.59|971.19|973.46|971.06|0
1655988120000|2022-06-23 12:42:00|973.46|971.06|973.46|971.06|973.46|971.06|973.46|971.06|0
1655988130000|2022-06-23 12:42:10|973.21|970.81|973.34|970.94|973.34|970.94|972.96|970.56|0
1655988140000|2022-06-23 12:42:20|973.71|971.31|973.21|970.81|973.71|971.31|973.21|970.81|0
1655988150000|2022-06-23 12:42:30|973.71|971.31|973.95|971.55|974.08|971.68|973.71|971.31|0
1655988160000|2022-06-23 12:42:40|974.2|971.8|974.2|971.8|974.2|971.8|973.95|971.55|0
1655988170000|2022-06-23 12:42:50|974.45|972.05|974.2|971.8|974.45|972.05|974.2|971.8|0
1655988180000|2022-06-23 12:43:00|973.95|971.55|974.2|971.8|974.2|971.8|973.71|971.31|0
1655988190000|2022-06-23 12:43:10|974.45|972.05|973.71|971.31|974.45|972.05|973.71|971.31|0
1655988200000|2022-06-23 12:43:20|973.95|971.55|973.71|971.31|973.95|971.55|973.46|971.06|0
1655988210000|2022-06-23 12:43:30|973.59|971.19|973.46|971.06|973.71|971.31|973.46|971.06|0
1655988220000|2022-06-23 12:43:40|973.71|971.31|974.95|972.55|974.95|972.55|973.71|971.31|0
1655988230000|2022-06-23 12:43:50|975.19|972.79|975.94|973.54|975.94|973.54|975.19|972.79|0
1655988240000|2022-06-23 12:44:00|976.43|974.03|976.68|974.28|976.68|974.28|976.43|974.03|0
1655988250000|2022-06-23 12:44:10|977.31|974.91|977.56|975.16|977.56|975.16|977.31|974.91|0
1655988260000|2022-06-23 12:44:20|977.18|974.78|976.93|974.53|977.18|974.78|976.93|974.53|0
1655988270000|2022-06-23 12:44:30|977.43|975.03|977.31|974.91|977.43|975.03|977.18|974.78|0
1655988280000|2022-06-23 12:44:40|977.43|975.03|976.93|974.53|977.43|975.03|976.93|974.53|0
1655988290000|2022-06-23 12:44:50|977.31|974.91|977.8|975.4|977.8|975.4|977.31|974.91|0
1655988300000|2022-06-23 12:45:00|978.42|976.02|978.67|976.27|978.67|976.27|978.42|976.02|0
1655988310000|2022-06-23 12:45:10|977.67|975.27|977.67|975.27|977.8|975.4|977.67|975.27|0
1655988320000|2022-06-23 12:45:20|977.56|975.16|977.67|975.27|977.67|975.27|977.56|975.16|0
1655988330000|2022-06-23 12:45:30|977.18|974.78|975.94|973.54|977.18|974.78|975.94|973.54|0
1655988340000|2022-06-23 12:45:40|975.69|973.29|975.44|973.04|976.19|973.79|975.44|973.04|0
1655988350000|2022-06-23 12:45:50|975.32|972.92|975.44|973.04|975.44|973.04|975.32|972.92|0
1655988360000|2022-06-23 12:46:00|975.32|972.92|974.95|972.55|975.32|972.92|974.95|972.55|0
1655988370000|2022-06-23 12:46:10|975.19|972.79|974.95|972.55|975.19|972.79|974.95|972.55|0
1655988380000|2022-06-23 12:46:20|975.07|972.67|976.19|973.79|976.19|973.79|975.07|972.67|0
1655988390000|2022-06-23 12:46:30|975.94|973.54|975.44|973.04|975.94|973.54|975.44|973.04|0
1655988400000|2022-06-23 12:46:40|975.69|973.29|975.94|973.54|975.94|973.54|975.69|973.29|0
1655988410000|2022-06-23 12:46:50|976.19|973.79|975.69|973.29|976.19|973.79|975.69|973.29|0
1655988420000|2022-06-23 12:47:00|975.94|973.54|976.07|973.67|976.07|973.67|975.94|973.54|0
1655988430000|2022-06-23 12:47:10|976.43|974.03|976.43|974.03|976.68|974.28|976.43|974.03|0
1655988440000|2022-06-23 12:47:20|977.18|974.78|976.93|974.53|977.18|974.78|976.93|974.53|0
1655988450000|2022-06-23 12:47:30|976.68|974.28|976.93|974.53|976.93|974.53|976.68|974.28|0
1655988460000|2022-06-23 12:47:40|976.56|974.16|976.43|974.03|976.56|974.16|976.43|974.03|0
1655988470000|2022-06-23 12:47:50|976.56|974.16|975.44|973.04|976.56|974.16|975.44|973.04|0
1655988480000|2022-06-23 12:48:00|975.19|972.79|974.7|972.3|975.19|972.79|974.7|972.3|0
1655988490000|2022-06-23 12:48:10|974.83|972.43|974.45|972.05|974.95|972.55|974.45|972.05|0
1655988500000|2022-06-23 12:48:20|974.95|972.55|974.45|972.05|974.95|972.55|974.45|972.05|0
1655988510000|2022-06-23 12:48:30|974.2|971.8|974.33|971.93|974.7|972.3|974.2|971.8|0
1655988520000|2022-06-23 12:48:40|974.45|972.05|974.95|972.55|974.95|972.55|974.45|972.05|0
1655988530000|2022-06-23 12:48:50|974.83|972.43|975.07|972.67|975.19|972.79|974.7|972.3|0
1655988540000|2022-06-23 12:49:00|975.19|972.79|975.19|972.79|975.32|972.92|975.19|972.79|0
1655988550000|2022-06-23 12:49:10|975.32|972.92|975.69|973.29|975.69|973.29|975.19|972.79|0
1655988560000|2022-06-23 12:49:20|975.82|973.42|975.19|972.79|975.94|973.54|975.19|972.79|0
1655988570000|2022-06-23 12:49:30|974.95|972.55|975.19|972.79|975.19|972.79|974.95|972.55|0
1655988580000|2022-06-23 12:49:40|974.95|972.55|975.19|972.79|975.32|972.92|974.95|972.55|0
1655988590000|2022-06-23 12:49:50|974.95|972.55|975.19|972.79|975.19|972.79|974.95|972.55|0
1655988600000|2022-06-23 12:50:00|975.44|973.04|976.43|974.03|976.43|974.03|975.19|972.79|0
1655988610000|2022-06-23 12:50:10|976.31|973.91|976.68|974.28|976.68|974.28|976.19|973.79|0
1655988620000|2022-06-23 12:50:20|976.43|974.03|977.43|975.03|977.43|975.03|976.43|974.03|0
1655988630000|2022-06-23 12:50:30|977.18|974.78|976.93|974.53|977.18|974.78|976.93|974.53|0
1655988640000|2022-06-23 12:50:40|976.68|974.28|975.69|973.29|976.68|974.28|975.69|973.29|0
1655988650000|2022-06-23 12:50:50|975.94|973.54|976.43|974.03|976.43|974.03|975.94|973.54|0
1655988660000|2022-06-23 12:51:00|975.57|973.17|974.95|972.55|975.57|973.17|974.95|972.55|0
1655988670000|2022-06-23 12:51:10|975.57|973.17|975.19|972.79|975.69|973.29|975.19|972.79|0
1655988680000|2022-06-23 12:51:20|975.69|973.29|975.19|972.79|975.69|973.29|975.19|972.79|0
1655988690000|2022-06-23 12:51:30|975.07|972.67|975.07|972.67|975.07|972.67|975.07|972.67|0
1655988700000|2022-06-23 12:51:40|975.19|972.79|974.95|972.55|975.19|972.79|974.95|972.55|0
1655988710000|2022-06-23 12:51:50|974.7|972.3|974.95|972.55|974.95|972.55|974.7|972.3|0
1655988720000|2022-06-23 12:52:00|975.19|972.79|975.69|973.29|975.69|973.29|975.07|972.67|0
1655988730000|2022-06-23 12:52:10|974.95|972.55|975.57|973.17|975.69|973.29|974.95|972.55|0
1655988740000|2022-06-23 12:52:20|975.69|973.29|975.44|973.04|975.69|973.29|975.44|973.04|0
1655988750000|2022-06-23 12:52:30|974.45|972.05|974.2|971.8|974.7|972.3|974.2|971.8|0
1655988770000|2022-06-23 12:52:50|973.95|971.55|974.08|971.68|974.08|971.68|973.95|971.55|0
1655988780000|2022-06-23 12:53:00|974.2|971.8|975.44|973.04|975.44|973.04|974.2|971.8|0
1655988790000|2022-06-23 12:53:10|974.95|972.55|974.95|972.55|974.95|972.55|974.7|972.3|0
1655988800000|2022-06-23 12:53:20|974.83|972.43|975.19|972.79|975.19|972.79|974.83|972.43|0
1655988810000|2022-06-23 12:53:30|975.07|972.67|974.95|972.55|975.07|972.67|974.95|972.55|0
1655988820000|2022-06-23 12:53:40|975.19|972.79|975.19|972.79|975.19|972.79|975.19|972.79|0
1655988830000|2022-06-23 12:53:50|975.69|973.29|975.69|973.29|975.69|973.29|975.57|973.17|0
1655988840000|2022-06-23 12:54:00|975.44|973.04|976.19|973.79|976.19|973.79|975.44|973.04|0
1655988850000|2022-06-23 12:54:10|975.94|973.54|975.94|973.54|976.07|973.67|975.94|973.54|0
1655988860000|2022-06-23 12:54:20|975.19|972.79|975.07|972.67|975.19|972.79|974.95|972.55|0
1655988870000|2022-06-23 12:54:30|975.19|972.79|974.95|972.55|975.44|973.04|974.95|972.55|0
1655988880000|2022-06-23 12:54:40|975.19|972.79|975.44|973.04|975.44|973.04|975.19|972.79|0
1655988890000|2022-06-23 12:54:50|975.57|973.17|975.94|973.54|976.19|973.79|975.57|973.17|0
1655988900000|2022-06-23 12:55:00|975.82|973.42|976.43|974.03|976.43|974.03|975.44|973.04|0
1655988910000|2022-06-23 12:55:10|976.68|974.28|975.94|973.54|976.68|974.28|975.94|973.54|0
1655988920000|2022-06-23 12:55:20|976.19|973.79|975.19|972.79|976.19|973.79|975.19|972.79|0
1655988930000|2022-06-23 12:55:30|975.07|972.67|975.19|972.79|975.19|972.79|974.95|972.55|0
1655988940000|2022-06-23 12:55:40|974.7|972.3|974.45|972.05|974.7|972.3|974.45|972.05|0
1655988950000|2022-06-23 12:55:50|974.33|971.93|974.2|971.8|974.45|972.05|974.2|971.8|0
1655988960000|2022-06-23 12:56:00|974.45|972.05|973.46|971.06|974.45|972.05|973.46|971.06|0
1655988970000|2022-06-23 12:56:10|973.21|970.81|973.21|970.81|973.21|970.81|973.21|970.81|0
1655988980000|2022-06-23 12:56:20|973.34|970.94|972.35|969.95|973.34|970.94|972.35|969.95|0
1655988990000|2022-06-23 12:56:30|972.46|970.06|972.22|969.82|972.46|970.06|972.22|969.82|0
1655989000000|2022-06-23 12:56:40|972.46|970.06|971.72|969.32|972.46|970.06|971.72|969.32|0
1655989010000|2022-06-23 12:56:50|971.6|969.2|971.72|969.32|971.72|969.32|971.47|969.07|0
1655989020000|2022-06-23 12:57:00|971.6|969.2|971.47|969.07|971.6|969.2|971.22|968.82|0
1655989030000|2022-06-23 12:57:10|971.97|969.57|971.47|969.07|971.97|969.57|971.47|969.07|0
1655989040000|2022-06-23 12:57:20|971.72|969.32|971.97|969.57|971.97|969.57|971.72|969.32|0
1655989050000|2022-06-23 12:57:30|971.72|969.32|971.72|969.32|971.72|969.32|971.22|968.82|0
1655989060000|2022-06-23 12:57:40|971.47|969.07|970.98|968.58|971.47|969.07|970.98|968.58|0
1655989070000|2022-06-23 12:57:50|970.73|968.33|970.98|968.58|970.98|968.58|970.73|968.33|0
1655989080000|2022-06-23 12:58:00|970.86|968.46|971.72|969.32|971.72|969.32|970.86|968.46|0
1655989090000|2022-06-23 12:58:10|972.22|969.82|972.22|969.82|972.22|969.82|972.22|969.82|0
1655989100000|2022-06-23 12:58:20|972.46|970.06|972.46|970.06|972.46|970.06|972.22|969.82|0
1655989110000|2022-06-23 12:58:30|972.71|970.31|972.96|970.56|973.46|971.06|972.71|970.31|0
1655989120000|2022-06-23 12:58:40|972.71|970.31|973.21|970.81|973.46|971.06|972.71|970.31|0
1655989140000|2022-06-23 12:59:00|972.96|970.56|972.71|970.31|972.96|970.56|972.71|970.31|0
1655989150000|2022-06-23 12:59:10|972.96|970.56|973.21|970.81|973.21|970.81|972.96|970.56|0
1655989160000|2022-06-23 12:59:20|972.96|970.56|972.71|970.31|972.96|970.56|972.71|970.31|0
1655989170000|2022-06-23 12:59:30|972.46|970.06|972.46|970.06|972.46|970.06|972.46|970.06|0
1655989180000|2022-06-23 12:59:40|972.22|969.82|972.46|970.06|972.46|970.06|972.22|969.82|0
1655989190000|2022-06-23 12:59:50|972.71|970.31|972.35|969.95|972.71|970.31|972.35|969.95|0
1655989200000|2022-06-23 13:00:00|971.97|969.57|971.72|969.32|972.22|969.82|971.72|969.32|0
1655989210000|2022-06-23 13:00:10|971.97|969.57|971.72|969.32|971.97|969.57|971.72|969.32|0
1655989220000|2022-06-23 13:00:20|971.6|969.2|970.73|968.33|971.6|969.2|970.73|968.33|0
1655989230000|2022-06-23 13:00:30|970.23|967.83|969.98|967.58|970.23|967.83|969.74|967.34|0
1655989240000|2022-06-23 13:00:40|970.23|967.83|970.23|967.83|970.23|967.83|970.23|967.83|0
1655989250000|2022-06-23 13:00:50|970.48|968.08|970.23|967.83|970.61|968.21|970.23|967.83|0
1655989260000|2022-06-23 13:01:00|969.98|967.58|970.23|967.83|970.48|968.08|969.98|967.58|0
1655989270000|2022-06-23 13:01:10|970.36|967.96|971.72|969.32|971.72|969.32|970.36|967.96|0
1655989280000|2022-06-23 13:01:20|972.22|969.82|972.46|970.06|972.46|970.06|972.22|969.82|0
1655989290000|2022-06-23 13:01:30|972.22|969.82|972.46|970.06|972.46|970.06|972.22|969.82|0
1655989310000|2022-06-23 13:01:50|972.71|970.31|972.71|970.31|972.71|970.31|972.22|969.82|0
1655989320000|2022-06-23 13:02:00|972.96|970.56|972.71|970.31|972.96|970.56|972.71|970.31|0
1655989330000|2022-06-23 13:02:10|972.96|970.56|973.21|970.81|973.21|970.81|972.96|970.56|0
1655989340000|2022-06-23 13:02:20|973.46|971.06|973.21|970.81|973.46|971.06|973.21|970.81|0
1655989360000|2022-06-23 13:02:40|972.96|970.56|972.71|970.31|973.21|970.81|972.71|970.31|0
1655989370000|2022-06-23 13:02:50|972.46|970.06|972.46|970.06|972.46|970.06|972.46|970.06|0
1655989380000|2022-06-23 13:03:00|972.71|970.31|972.71|970.31|972.96|970.56|972.71|970.31|0
1655989400000|2022-06-23 13:03:20|972.22|969.82|971.72|969.32|972.22|969.82|971.72|969.32|0
1655989410000|2022-06-23 13:03:30|971.47|969.07|971.22|968.82|971.47|969.07|970.98|968.58|0
1655989420000|2022-06-23 13:03:40|970.98|968.58|971.22|968.82|971.22|968.82|970.98|968.58|0
1655989430000|2022-06-23 13:03:50|971.47|969.07|971.22|968.82|971.47|969.07|970.98|968.58|0
1655989440000|2022-06-23 13:04:00|971.72|969.32|971.47|969.07|971.72|969.32|971.47|969.07|0
1655989450000|2022-06-23 13:04:10|971.72|969.32|971.72|969.32|971.72|969.32|971.47|969.07|0
1655989460000|2022-06-23 13:04:20|971.47|969.07|971.22|968.82|971.47|969.07|971.22|968.82|0
1655989470000|2022-06-23 13:04:30|971.47|969.07|971.47|969.07|971.47|969.07|971.47|969.07|0
1655989480000|2022-06-23 13:04:40|971.72|969.32|971.72|969.32|971.72|969.32|971.47|969.07|0
1655989490000|2022-06-23 13:04:50|971.22|968.82|970.98|968.58|971.22|968.82|970.98|968.58|0
1655989500000|2022-06-23 13:05:00|971.22|968.82|971.22|968.82|971.22|968.82|970.73|968.33|0
1655989510000|2022-06-23 13:05:10|971.47|969.07|971.47|969.07|971.72|969.32|971.47|969.07|0
1655989520000|2022-06-23 13:05:20|971.72|969.32|972.1|969.7|972.1|969.7|971.72|969.32|0
1655989530000|2022-06-23 13:05:30|972.22|969.82|972.46|970.06|972.46|970.06|972.22|969.82|0
1655989540000|2022-06-23 13:05:40|972.71|970.31|972.46|970.06|972.71|970.31|972.46|970.06|0
1655989550000|2022-06-23 13:05:50|972.71|970.31|972.96|970.56|972.96|970.56|972.71|970.31|0
1655989560000|2022-06-23 13:06:00|973.21|970.81|972.71|970.31|973.21|970.81|972.46|970.06|0
1655989570000|2022-06-23 13:06:10|972.46|970.06|972.46|970.06|972.46|970.06|972.22|969.82|0
1655989590000|2022-06-23 13:06:30|971.97|969.57|972.46|970.06|972.46|970.06|971.97|969.57|0
1655989600000|2022-06-23 13:06:40|972.22|969.82|971.97|969.57|972.22|969.82|971.72|969.32|0
1655989610000|2022-06-23 13:06:50|971.72|969.32|971.47|969.07|971.97|969.57|971.47|969.07|0
1655989620000|2022-06-23 13:07:00|971.35|968.95|971.11|968.71|971.47|969.07|971.11|968.71|0
1655989630000|2022-06-23 13:07:10|971.47|969.07|971.22|968.82|971.72|969.32|970.98|968.58|0
1655989640000|2022-06-23 13:07:20|971.97|969.57|971.22|968.82|971.97|969.57|971.22|968.82|0
1655989650000|2022-06-23 13:07:30|971.47|969.07|971.22|968.82|971.47|969.07|971.22|968.82|0
1655989660000|2022-06-23 13:07:40|971.47|969.07|971.22|968.82|971.47|969.07|971.22|968.82|0
1655989670000|2022-06-23 13:07:50|970.98|968.58|970.73|968.33|970.98|968.58|970.73|968.33|0
1655989680000|2022-06-23 13:08:00|970.48|968.08|970.73|968.33|970.86|968.46|970.48|968.08|0
1655989690000|2022-06-23 13:08:10|970.98|968.58|970.86|968.46|971.47|969.07|970.86|968.46|0
1655989700000|2022-06-23 13:08:20|970.73|968.33|970.98|968.58|970.98|968.58|970.73|968.33|0
1655989710000|2022-06-23 13:08:30|971.22|968.82|971.47|969.07|971.47|969.07|971.22|968.82|0
1655989720000|2022-06-23 13:08:40|971.22|968.82|971.22|968.82|971.22|968.82|970.98|968.58|0
1655989730000|2022-06-23 13:08:50|970.73|968.33|970.48|968.08|970.73|968.33|970.48|968.08|0
1655989740000|2022-06-23 13:09:00|970.23|967.83|969.98|967.58|970.23|967.83|969.98|967.58|0
1655989750000|2022-06-23 13:09:10|969.74|967.34|969.24|966.84|969.74|967.34|968.99|966.59|0
1655989760000|2022-06-23 13:09:20|968.99|966.59|968.74|966.34|968.99|966.59|968.74|966.34|0
1655989770000|2022-06-23 13:09:30|968.99|966.59|968.74|966.34|968.99|966.59|968.74|966.34|0
1655989780000|2022-06-23 13:09:40|968.25|965.85|968|965.6|968.25|965.85|968|965.6|0
1655989790000|2022-06-23 13:09:50|967.26|964.86|967.26|964.86|967.26|964.86|967.01|964.61|0
1655989800000|2022-06-23 13:10:00|967.5|965.1|967.75|965.35|967.75|965.35|967.5|965.1|0
1655989810000|2022-06-23 13:10:10|967.5|965.1|967.75|965.35|967.75|965.35|967.5|965.1|0
1655989820000|2022-06-23 13:10:20|968|965.6|968|965.6|968|965.6|967.5|965.1|0
1655989830000|2022-06-23 13:10:30|968.5|966.1|968.74|966.34|968.99|966.59|968.5|966.1|0
1655989850000|2022-06-23 13:10:50|968.5|966.1|967.01|964.61|968.5|966.1|967.01|964.61|0
1655989860000|2022-06-23 13:11:00|967.5|965.1|967.26|964.86|967.75|965.35|967.26|964.86|0
1655989870000|2022-06-23 13:11:10|966.64|964.24|966.02|963.62|966.64|964.24|966.02|963.62|0
1655989880000|2022-06-23 13:11:20|966.26|963.86|966.02|963.62|966.51|964.11|966.02|963.62|0
1655989890000|2022-06-23 13:11:30|965.77|963.37|965.77|963.37|965.77|963.37|965.77|963.37|0
1655989900000|2022-06-23 13:11:40|966.02|963.62|965.52|963.12|966.02|963.62|965.52|963.12|0
1655989910000|2022-06-23 13:11:50|965.65|963.25|966.26|963.86|966.26|963.86|965.65|963.25|0
1655989920000|2022-06-23 13:12:00|965.77|963.37|965.52|963.12|965.77|963.37|965.52|963.12|0
1655989930000|2022-06-23 13:12:10|966.02|963.62|966.39|963.99|966.39|963.99|965.77|963.37|0
1655989940000|2022-06-23 13:12:20|966.51|964.11|967.75|965.35|967.75|965.35|966.51|964.11|0
1655989950000|2022-06-23 13:12:30|967.63|965.23|966.26|963.86|967.63|965.23|966.02|963.62|0
1655989960000|2022-06-23 13:12:40|966.51|964.11|966.51|964.11|966.51|964.11|966.51|964.11|0
1655989970000|2022-06-23 13:12:50|967.26|964.86|967.26|964.86|967.26|964.86|966.76|964.36|0
1655989980000|2022-06-23 13:13:00|967.01|964.61|967.01|964.61|967.01|964.61|966.89|964.49|0
1655989990000|2022-06-23 13:13:10|967.26|964.86|967.5|965.1|967.5|965.1|967.26|964.86|0
1655990000000|2022-06-23 13:13:20|967.75|965.35|967.26|964.86|967.75|965.35|967.26|964.86|0
1655990010000|2022-06-23 13:13:30|967.5|965.1|967.26|964.86|967.5|965.1|967.26|964.86|0
1655990020000|2022-06-23 13:13:40|967.01|964.61|966.26|963.86|967.01|964.61|966.26|963.86|0
1655990030000|2022-06-23 13:13:50|966.51|964.11|967.01|964.61|967.01|964.61|966.51|964.11|0
1655990040000|2022-06-23 13:14:00|967.14|964.74|966.51|964.11|967.26|964.86|966.51|964.11|0
1655990050000|2022-06-23 13:14:10|966.26|963.86|966.26|963.86|966.26|963.86|966.26|963.86|0
1655990060000|2022-06-23 13:14:20|966.51|964.11|965.77|963.37|966.51|964.11|965.77|963.37|0
1655990070000|2022-06-23 13:14:30|965.52|963.12|965.77|963.37|965.77|963.37|965.52|963.12|0
1655990080000|2022-06-23 13:14:40|965.52|963.12|965.52|963.12|965.65|963.25|965.52|963.12|0
1655990090000|2022-06-23 13:14:50|965.77|963.37|965.77|963.37|965.77|963.37|965.77|963.37|0
1655990100000|2022-06-23 13:15:00|965.52|963.12|965.03|962.63|965.52|963.12|965.03|962.63|0
1655990110000|2022-06-23 13:15:10|965.27|962.87|964.78|962.38|965.52|963.12|964.78|962.38|0
1655990120000|2022-06-23 13:15:20|964.53|962.13|965.03|962.63|965.03|962.63|964.53|962.13|0
1655990130000|2022-06-23 13:15:30|965.27|962.87|964.28|961.88|965.27|962.87|964.28|961.88|0
1655990140000|2022-06-23 13:15:40|964.41|962.01|964.53|962.13|964.53|962.13|964.28|961.88|0
1655990150000|2022-06-23 13:15:50|964.28|961.88|964.28|961.88|964.53|962.13|964.28|961.88|0
1655990160000|2022-06-23 13:16:00|964.78|962.38|964.28|961.88|964.78|962.38|964.28|961.88|0
1655990170000|2022-06-23 13:16:10|964.53|962.13|964.78|962.38|964.78|962.38|964.53|962.13|0
1655990190000|2022-06-23 13:16:30|964.53|962.13|964.03|961.63|964.53|962.13|964.03|961.63|0
1655990200000|2022-06-23 13:16:40|964.28|961.88|963.79|961.39|964.28|961.88|963.79|961.39|0
1655990210000|2022-06-23 13:16:50|964.03|961.63|964.28|961.88|964.53|962.13|964.03|961.63|0
1655990220000|2022-06-23 13:17:00|964.03|961.63|964.28|961.88|964.28|961.88|963.79|961.39|0
1655990230000|2022-06-23 13:17:10|964.03|961.63|964.53|962.13|964.53|962.13|964.03|961.63|0
1655990240000|2022-06-23 13:17:20|964.41|962.01|964.03|961.63|964.53|962.13|963.91|961.51|0
1655990250000|2022-06-23 13:17:30|963.79|961.39|964.03|961.63|964.03|961.63|963.79|961.39|0
1655990260000|2022-06-23 13:17:40|963.54|961.14|963.54|961.14|963.54|961.14|963.54|961.14|0
1655990270000|2022-06-23 13:17:50|963.29|960.89|963.54|961.14|963.54|961.14|963.29|960.89|0
1655990280000|2022-06-23 13:18:00|963.29|960.89|963.29|960.89|963.29|960.89|963.29|960.89|0
1655990300000|2022-06-23 13:18:20|963.42|961.02|963.67|961.27|963.79|961.39|963.42|961.02|0
1655990310000|2022-06-23 13:18:30|963.79|961.39|964.03|961.63|964.03|961.63|963.79|961.39|0
1655990320000|2022-06-23 13:18:40|963.79|961.39|964.03|961.63|964.03|961.63|963.79|961.39|0
1655990330000|2022-06-23 13:18:50|963.79|961.39|963.54|961.14|963.79|961.39|963.54|961.14|0
1655990340000|2022-06-23 13:19:00|963.79|961.39|964.03|961.63|964.03|961.63|963.67|961.27|0
1655990350000|2022-06-23 13:19:10|963.91|961.51|963.79|961.39|963.91|961.51|963.79|961.39|0
1655990360000|2022-06-23 13:19:20|964.03|961.63|963.42|961.02|964.03|961.63|963.42|961.02|0
1655990370000|2022-06-23 13:19:30|963.54|961.14|962.79|960.39|963.54|961.14|962.79|960.39|0
1655990380000|2022-06-23 13:19:40|963.04|960.64|963.54|961.14|963.54|961.14|963.04|960.64|0
1655990390000|2022-06-23 13:19:50|963.79|961.39|963.79|961.39|963.79|961.39|963.79|961.39|0
1655990400000|2022-06-23 13:20:00|963.54|961.14|963.54|961.14|963.79|961.39|963.54|961.14|0
1655990410000|2022-06-23 13:20:10|963.17|960.77|963.54|961.14|963.54|961.14|963.17|960.77|0
1655990420000|2022-06-23 13:20:20|963.67|961.27|963.79|961.39|963.91|961.51|963.67|961.27|0
1655990430000|2022-06-23 13:20:30|963.54|961.14|963.79|961.39|963.79|961.39|963.54|961.14|0
1655990440000|2022-06-23 13:20:40|963.54|961.14|963.29|960.89|963.54|961.14|963.29|960.89|0
1655990450000|2022-06-23 13:20:50|963.04|960.64|963.54|961.14|963.54|961.14|963.04|960.64|0
1655990460000|2022-06-23 13:21:00|963.79|961.39|963.42|961.02|963.79|961.39|963.42|961.02|0
1655990470000|2022-06-23 13:21:10|963.29|960.89|964.03|961.63|964.03|961.63|963.29|960.89|0
1655990480000|2022-06-23 13:21:20|963.79|961.39|963.54|961.14|963.79|961.39|963.29|960.89|0
1655990490000|2022-06-23 13:21:30|962.79|960.39|963.04|960.64|963.29|960.89|962.79|960.39|0
1655990500000|2022-06-23 13:21:40|963.29|960.89|963.79|961.39|963.79|961.39|963.29|960.89|0
1655990510000|2022-06-23 13:21:50|963.54|961.14|963.79|961.39|963.79|961.39|963.54|961.14|0
1655990520000|2022-06-23 13:22:00|964.03|961.63|963.54|961.14|964.03|961.63|963.54|961.14|0
1655990530000|2022-06-23 13:22:10|963.29|960.89|963.42|961.02|963.54|961.14|963.29|960.89|0
1655990540000|2022-06-23 13:22:20|963.29|960.89|963.29|960.89|963.29|960.89|963.29|960.89|0
1655990550000|2022-06-23 13:22:30|963.04|960.64|962.79|960.39|963.04|960.64|962.79|960.39|0
1655990570000|2022-06-23 13:22:50|963.04|960.64|963.04|960.64|963.04|960.64|963.04|960.64|0
1655990580000|2022-06-23 13:23:00|962.55|960.15|962.55|960.15|962.79|960.39|962.55|960.15|0
1655990590000|2022-06-23 13:23:10|962.79|960.39|963.04|960.64|963.29|960.89|962.79|960.39|0
1655990600000|2022-06-23 13:23:20|963.29|960.89|963.54|961.14|963.54|961.14|963.29|960.89|0
1655990610000|2022-06-23 13:23:30|963.29|960.89|963.54|961.14|963.54|961.14|963.29|960.89|0
1655990620000|2022-06-23 13:23:40|963.29|960.89|963.29|960.89|963.54|961.14|963.29|960.89|0
1655990630000|2022-06-23 13:23:50|963.79|961.39|963.54|961.14|963.79|961.39|963.54|961.14|0
1655990640000|2022-06-23 13:24:00|963.29|960.89|963.54|961.14|963.54|961.14|963.29|960.89|0
1655990650000|2022-06-23 13:24:10|963.42|961.02|963.29|960.89|963.54|961.14|963.29|960.89|0
1655990660000|2022-06-23 13:24:20|963.04|960.64|962.79|960.39|963.04|960.64|962.79|960.39|0
1655990670000|2022-06-23 13:24:30|962.55|960.15|962.55|960.15|962.55|960.15|962.55|960.15|0
1655990680000|2022-06-23 13:24:40|962.3|959.9|962.3|959.9|962.3|959.9|962.3|959.9|0
1655990690000|2022-06-23 13:24:50|962.55|960.15|962.55|960.15|962.55|960.15|962.3|959.9|0
1655990700000|2022-06-23 13:25:00|962.79|960.39|963.04|960.64|963.04|960.64|962.79|960.39|0
1655990710000|2022-06-23 13:25:10|963.54|961.14|963.54|961.14|963.79|961.39|963.54|961.14|0
1655990720000|2022-06-23 13:25:20|963.29|960.89|963.04|960.64|963.54|961.14|963.04|960.64|0
1655990730000|2022-06-23 13:25:30|963.54|961.14|963.67|961.27|963.67|961.27|963.54|961.14|0
1655990740000|2022-06-23 13:25:40|963.79|961.39|963.04|960.64|963.79|961.39|963.04|960.64|0
1655990750000|2022-06-23 13:25:50|963.29|960.89|963.29|960.89|963.29|960.89|963.04|960.64|0
1655990760000|2022-06-23 13:26:00|963.04|960.64|963.42|961.02|963.42|961.02|963.04|960.64|0
1655990770000|2022-06-23 13:26:10|963.17|960.77|962.67|960.27|963.17|960.77|962.67|960.27|0
1655990780000|2022-06-23 13:26:20|962.79|960.39|962.79|960.39|962.79|960.39|962.3|959.9|0
1655990790000|2022-06-23 13:26:30|963.04|960.64|963.17|960.77|963.54|961.14|963.04|960.64|0
1655990800000|2022-06-23 13:26:40|963.29|960.89|963.29|960.89|963.29|960.89|963.29|960.89|0
1655990810000|2022-06-23 13:26:50|963.54|961.14|963.54|961.14|963.79|961.39|963.54|961.14|0
1655990820000|2022-06-23 13:27:00|963.42|961.02|963.54|961.14|963.54|961.14|963.29|960.89|0
1655990830000|2022-06-23 13:27:10|963.29|960.89|963.29|960.89|963.42|961.02|963.29|960.89|0
1655990840000|2022-06-23 13:27:20|963.54|961.14|963.79|961.39|964.03|961.63|963.54|961.14|0
1655990850000|2022-06-23 13:27:30|964.03|961.63|963.54|961.14|964.03|961.63|963.54|961.14|0
1655990860000|2022-06-23 13:27:40|963.29|960.89|963.29|960.89|963.29|960.89|963.04|960.64|0
1655990870000|2022-06-23 13:27:50|963.54|961.14|963.04|960.64|963.54|961.14|963.04|960.64|0
1655990880000|2022-06-23 13:28:00|963.29|960.89|964.53|962.13|964.53|962.13|963.29|960.89|0
1655990890000|2022-06-23 13:28:10|964.78|962.38|965.52|963.12|965.52|963.12|964.78|962.38|0
1655990900000|2022-06-23 13:28:20|967.26|964.86|967.75|965.35|967.75|965.35|967.26|964.86|0
1655990910000|2022-06-23 13:28:30|968|965.6|968.25|965.85|968.5|966.1|968|965.6|0
1655990920000|2022-06-23 13:28:40|968.38|965.98|967.26|964.86|968.5|966.1|967.26|964.86|0
1655990930000|2022-06-23 13:28:50|967.01|964.61|966.51|964.11|967.01|964.61|966.51|964.11|0
1655990940000|2022-06-23 13:29:00|966.26|963.86|966.51|964.11|966.51|964.11|966.15|963.75|0
1655990950000|2022-06-23 13:29:10|966.64|964.24|966.02|963.62|966.64|964.24|966.02|963.62|0
1655990960000|2022-06-23 13:29:20|966.26|963.86|967.01|964.61|967.01|964.61|966.26|963.86|0
1655990970000|2022-06-23 13:29:30|967.26|964.86|966.76|964.36|967.26|964.86|966.76|964.36|0
1655990980000|2022-06-23 13:29:40|967.14|964.74|967.5|965.1|967.5|965.1|967.01|964.61|0
1655990990000|2022-06-23 13:29:50|967.88|965.48|968.5|966.1|968.5|966.1|967.75|965.35|0
1655991000000|2022-06-23 13:30:00|968.74|966.34|967.75|965.35|968.74|966.34|967.5|965.1|0
1655991010000|2022-06-23 13:30:10|968.5|966.1|968|965.6|969.24|966.84|968|965.6|0
1655991020000|2022-06-23 13:30:20|968.74|966.34|970.23|967.83|970.23|967.83|968.74|966.34|0
1655991030000|2022-06-23 13:30:30|970.86|968.46|968.99|966.59|971.22|968.82|968.99|966.59|0
1655991040000|2022-06-23 13:30:40|968.25|965.85|965.9|963.5|968.25|965.85|965.9|963.5|0
1655991050000|2022-06-23 13:30:50|965.52|963.12|965.15|962.75|966.26|963.86|965.15|962.75|0
1655991060000|2022-06-23 13:31:00|964.91|962.51|964.41|962.01|965.02|962.62|964.41|962.01|0
1655991070000|2022-06-23 13:31:10|964.66|962.26|961.31|958.91|964.66|962.26|961.31|958.91|0
1655991080000|2022-06-23 13:31:20|962.3|959.9|963.29|960.89|963.29|960.89|962.3|959.9|0
1655991090000|2022-06-23 13:31:30|964.03|961.63|964.53|962.13|965.27|962.87|964.03|961.63|0
1655991100000|2022-06-23 13:31:40|963.29|960.89|965.27|962.87|965.27|962.87|963.29|960.89|0
1655991110000|2022-06-23 13:31:50|965.52|963.12|970.23|967.83|970.23|967.83|965.52|963.12|0
1655991120000|2022-06-23 13:32:00|969.74|967.34|970.23|967.83|970.73|968.33|969.74|967.34|0
1655991130000|2022-06-23 13:32:10|970.73|968.33|972.71|970.31|972.71|970.31|970.73|968.33|0
1655991140000|2022-06-23 13:32:20|972.96|970.56|972.22|969.82|972.96|970.56|972.22|969.82|0
1655991150000|2022-06-23 13:32:30|971.22|968.82|969.74|967.34|971.22|968.82|969.74|967.34|0
1655991160000|2022-06-23 13:32:40|968.99|966.59|969.74|967.34|970.48|968.08|968.99|966.59|0
1655991170000|2022-06-23 13:32:50|969.49|967.09|968.99|966.59|969.74|967.34|968.99|966.59|0
1655991180000|2022-06-23 13:33:00|968.25|965.85|968|965.6|968.74|966.34|968|965.6|0
1655991190000|2022-06-23 13:33:10|967.5|965.1|967.5|965.1|967.75|965.35|967.5|965.1|0
1655991200000|2022-06-23 13:33:20|966.51|964.11|965.77|963.37|967.5|965.1|965.77|963.37|0
1655991210000|2022-06-23 13:33:30|964.53|962.13|965.52|963.12|965.52|963.12|964.53|962.13|0
1655991220000|2022-06-23 13:33:40|966.76|964.36|966.76|964.36|967.26|964.86|966.76|964.36|0
1655991230000|2022-06-23 13:33:50|966.26|963.86|967.5|965.1|967.5|965.1|966.15|963.75|0
1655991240000|2022-06-23 13:34:00|967.75|965.35|968.5|966.1|968.5|966.1|967.26|964.86|0
1655991250000|2022-06-23 13:34:10|969.24|966.84|968.25|965.85|969.24|966.84|967.75|965.35|0
1655991260000|2022-06-23 13:34:20|968|965.6|971.72|969.32|971.72|969.32|968|965.6|0
1655991270000|2022-06-23 13:34:30|971.47|969.07|971.47|969.07|971.47|969.07|970.98|968.58|0
1655991280000|2022-06-23 13:34:40|971.72|969.32|971.72|969.32|971.97|969.57|971.6|969.2|0
1655991290000|2022-06-23 13:34:50|972.46|970.06|971.47|969.07|972.46|970.06|971.47|969.07|0
1655991300000|2022-06-23 13:35:00|972.84|970.44|970.48|968.08|972.84|970.44|970.48|968.08|0
1655991310000|2022-06-23 13:35:10|970.11|967.71|973.7|971.3|973.7|971.3|970.11|967.71|0
1655991320000|2022-06-23 13:35:20|974.7|972.3|973.95|971.55|974.7|972.3|973.95|971.55|0
1655991330000|2022-06-23 13:35:30|974.94|972.54|975.44|973.04|975.94|973.54|974.94|972.54|0
1655991340000|2022-06-23 13:35:40|975.19|972.79|976.07|973.67|976.43|974.03|975.19|972.79|0
1655991350000|2022-06-23 13:35:50|976.68|974.28|976.93|974.53|976.93|974.53|976.68|974.28|0
1655991360000|2022-06-23 13:36:00|976.43|974.03|975.19|972.79|976.43|974.03|975.19|972.79|0
1655991370000|2022-06-23 13:36:10|974.94|972.54|975.19|972.79|976.07|973.67|974.94|972.54|0
1655991380000|2022-06-23 13:36:20|974.94|972.54|975.44|973.04|975.44|973.04|974.7|972.3|0
1655991390000|2022-06-23 13:36:30|974.2|971.8|973.21|970.81|974.2|971.8|973.21|970.81|0
1655991400000|2022-06-23 13:36:40|972.96|970.56|973.95|971.55|973.95|971.55|972.84|970.44|0
1655991410000|2022-06-23 13:36:50|974.45|972.05|974.7|972.3|974.7|972.3|974.2|971.8|0
1655991420000|2022-06-23 13:37:00|973.83|971.43|974.7|972.3|974.94|972.54|973.83|971.43|0
1655991430000|2022-06-23 13:37:10|974.94|972.54|974.45|972.05|974.94|972.54|974.2|971.8|0
1655991440000|2022-06-23 13:37:20|974.2|971.8|975.69|973.29|975.69|973.29|974.2|971.8|0
1655991450000|2022-06-23 13:37:30|975.44|973.04|974.7|972.3|975.82|973.42|974.7|972.3|0
1655991460000|2022-06-23 13:37:40|975.69|973.29|975.69|973.29|975.82|973.42|975.19|972.79|0
1655991470000|2022-06-23 13:37:50|975.19|972.79|976.07|973.67|976.07|973.67|975.19|972.79|0
1655991480000|2022-06-23 13:38:00|975.94|973.54|975.69|973.29|975.94|973.54|975.44|973.04|0
1655991490000|2022-06-23 13:38:10|976.18|973.78|973.7|971.3|976.18|973.78|973.7|971.3|0
1655991500000|2022-06-23 13:38:20|974.94|972.54|974.7|972.3|974.94|972.54|974.2|971.8|0
1655991510000|2022-06-23 13:38:30|973.7|971.3|974.7|972.3|974.7|972.3|973.7|971.3|0
1655991520000|2022-06-23 13:38:40|974.45|972.05|974.7|972.3|974.82|972.42|974.45|972.05|0
1655991530000|2022-06-23 13:38:50|975.44|973.04|976.18|973.78|976.18|973.78|975.44|973.04|0
1655991540000|2022-06-23 13:39:00|976.68|974.28|976.07|973.67|976.68|974.28|975.44|973.04|0
1655991550000|2022-06-23 13:39:10|974.94|972.54|974.58|972.18|974.94|972.54|974.2|971.8|0
1655991560000|2022-06-23 13:39:20|974.82|972.42|974.2|971.8|974.82|972.42|973.7|971.3|0
1655991570000|2022-06-23 13:39:30|974.82|972.42|973.21|970.81|974.82|972.42|973.21|970.81|0
1655991580000|2022-06-23 13:39:40|973.09|970.69|973.7|971.3|973.7|971.3|973.09|970.69|0
1655991590000|2022-06-23 13:39:50|973.95|971.55|974.33|971.93|974.45|972.05|973.95|971.55|0
1655991600000|2022-06-23 13:40:00|974.45|972.05|973.95|971.55|974.7|972.3|973.95|971.55|0
1655991610000|2022-06-23 13:40:10|974.7|972.3|973.46|971.06|974.7|972.3|973.34|970.94|0
1655991620000|2022-06-23 13:40:20|972.71|970.31|972.22|969.82|972.71|970.31|971.47|969.07|0
1655991630000|2022-06-23 13:40:30|971.47|969.07|966.51|964.11|971.72|969.32|966.51|964.11|0
1655991640000|2022-06-23 13:40:40|966.26|963.86|966.26|963.86|966.26|963.86|966.26|963.86|0
1655991650000|2022-06-23 13:40:50|966.02|963.62|965.15|962.75|967.01|964.61|965.15|962.75|0
1655991660000|2022-06-23 13:41:00|965.27|962.87|967.75|965.35|967.75|965.35|965.27|962.87|0
1655991670000|2022-06-23 13:41:10|967.5|965.1|967.75|965.35|968.25|965.85|967.5|965.1|0
1655991680000|2022-06-23 13:41:20|968.87|966.47|969.74|967.34|970.11|967.71|968.87|966.47|0
1655991690000|2022-06-23 13:41:30|969.98|967.58|972.84|970.44|972.84|970.44|969.98|967.58|0
1655991700000|2022-06-23 13:41:40|972.46|970.06|974.45|972.05|974.45|972.05|972.46|970.06|0
1655991710000|2022-06-23 13:41:50|973.95|971.55|973.7|971.3|973.95|971.55|973.21|970.81|0
1655991720000|2022-06-23 13:42:00|971.72|969.32|972.96|970.56|973.83|971.43|971.72|969.32|0
1655991730000|2022-06-23 13:42:10|973.7|971.3|974.7|972.3|974.7|972.3|973.7|971.3|0
1655991740000|2022-06-23 13:42:20|974.33|971.93|970.73|968.33|974.33|971.93|970.73|968.33|0
1655991750000|2022-06-23 13:42:30|970.48|968.08|971.97|969.57|971.97|969.57|969.98|967.58|0
1655991760000|2022-06-23 13:42:40|969.98|967.58|969.24|966.84|969.98|967.58|969.24|966.84|0
1655991770000|2022-06-23 13:42:50|967.5|965.1|966.76|964.36|968.25|965.85|966.76|964.36|0
1655991780000|2022-06-23 13:43:00|967.88|965.48|967.5|965.1|968.5|966.1|967.5|965.1|0
1655991790000|2022-06-23 13:43:10|967.26|964.86|967.63|965.23|967.75|965.35|967.01|964.61|0
1655991800000|2022-06-23 13:43:20|969.49|967.09|967.75|965.35|969.49|967.09|967.75|965.35|0
1655991810000|2022-06-23 13:43:30|967.01|964.61|964.28|961.88|967.01|964.61|964.28|961.88|0
1655991820000|2022-06-23 13:43:40|963.42|961.02|964.53|962.13|965.02|962.62|963.42|961.02|0
1655991830000|2022-06-23 13:43:50|964.78|962.38|966.02|963.62|966.02|963.62|964.78|962.38|0
1655991840000|2022-06-23 13:44:00|966.26|963.86|964.53|962.13|966.26|963.86|964.53|962.13|0
1655991850000|2022-06-23 13:44:10|965.77|963.37|967.75|965.35|969.24|966.84|965.77|963.37|0
1655991860000|2022-06-23 13:44:20|968|965.6|968.74|966.34|969.24|966.84|968|965.6|0
1655991870000|2022-06-23 13:44:30|968|965.6|968.99|966.59|968.99|966.59|968|965.6|0
1655991880000|2022-06-23 13:44:40|969.86|967.46|969.24|966.84|969.86|967.46|968.62|966.22|0
1655991890000|2022-06-23 13:44:50|969.74|967.34|970.36|967.96|970.36|967.96|969.74|967.34|0
1655991900000|2022-06-23 13:45:00|967.63|965.23|968|965.6|968|965.6|967.63|965.23|0
1655991940000|2022-06-23 13:45:40|975.44|973.04|976.93|974.53|976.93|974.53|975.44|973.04|0
1655991950000|2022-06-23 13:45:50|976.43|974.03|976.93|974.53|976.93|974.53|976.43|974.03|0
1655991960000|2022-06-23 13:46:00|975.94|973.54|976.68|974.28|976.68|974.28|974.7|972.3|0
1655991970000|2022-06-23 13:46:10|976.93|974.53|976.93|974.53|976.93|974.53|976.93|974.53|0
1655991980000|2022-06-23 13:46:20|976.81|974.41|979.16|976.76|979.16|976.76|976.81|974.41|0
1655991990000|2022-06-23 13:46:30|977.42|975.02|976.43|974.03|977.42|975.02|976.43|974.03|0
1655992000000|2022-06-23 13:46:40|971.22|968.82|971.22|968.82|971.22|968.82|971.22|968.82|0
1655992010000|2022-06-23 13:46:50|968.5|966.1|968.5|966.1|968.5|966.1|968.5|966.1|0
1655992020000|2022-06-23 13:47:00|968.99|966.59|968.99|966.59|968.99|966.59|968.99|966.59|0
1655992040000|2022-06-23 13:47:20|969.98|967.58|970.98|968.58|972.46|970.06|969.98|967.58|0
1655992050000|2022-06-23 13:47:30|969.74|967.34|969.24|966.84|969.74|967.34|969.24|966.84|0
1655992060000|2022-06-23 13:47:40|969.12|966.72|971.22|968.82|971.22|968.82|969.12|966.72|0
1655992070000|2022-06-23 13:47:50|970.73|968.33|970.86|968.46|970.86|968.46|970.73|968.33|0
1655992080000|2022-06-23 13:48:00|971.22|968.82|969.49|967.09|971.22|968.82|969.49|967.09|0
1655992090000|2022-06-23 13:48:10|968.99|966.59|969.74|967.34|969.74|967.34|968.99|966.59|0
1655992100000|2022-06-23 13:48:20|969.24|966.84|967.5|965.1|969.24|966.84|966.02|963.62|0
1655992110000|2022-06-23 13:48:30|968.25|965.85|967.63|965.23|968.74|966.34|967.63|965.23|0
1655992120000|2022-06-23 13:48:40|967.5|965.1|967.75|965.35|967.75|965.35|967.26|964.86|0
1655992130000|2022-06-23 13:48:50|968|965.6|972.22|969.82|972.22|969.82|968|965.6|0
1655992140000|2022-06-23 13:49:00|971.47|969.07|970.73|968.33|971.97|969.57|970.73|968.33|0
1655992150000|2022-06-23 13:49:10|971.22|968.82|970.73|968.33|971.22|968.82|970.73|968.33|0
1655992160000|2022-06-23 13:49:20|971.72|969.32|971.72|969.32|971.72|969.32|971.72|969.32|0
1655992170000|2022-06-23 13:49:30|971.22|968.82|971.22|968.82|971.22|968.82|971.22|968.82|0
1655992180000|2022-06-23 13:49:40|968|965.6|968.5|966.1|968.5|966.1|968|965.6|0
1655992190000|2022-06-23 13:49:50|968.62|966.22|968.99|966.59|968.99|966.59|968|965.6|0
1655992200000|2022-06-23 13:50:00|969.12|966.72|970.23|967.83|970.23|967.83|969.12|966.72|0
1655992210000|2022-06-23 13:50:10|972.46|970.06|972.46|970.06|972.46|970.06|972.46|970.06|0
1655992220000|2022-06-23 13:50:20|971.35|968.95|971.6|969.2|971.6|969.2|971.35|968.95|0
1655992230000|2022-06-23 13:50:30|971.97|969.57|970.73|968.33|971.97|969.57|970.73|968.33|0
1655992240000|2022-06-23 13:50:40|969.62|967.22|970.73|968.33|970.86|968.46|969.62|967.22|0
1655992250000|2022-06-23 13:50:50|970.97|968.57|971.72|969.32|971.72|969.32|970.73|968.33|0
1655992260000|2022-06-23 13:51:00|975.44|973.04|975.94|973.54|975.94|973.54|975.44|973.04|0
1655992270000|2022-06-23 13:51:10|975.57|973.17|974.2|971.8|975.82|973.42|973.95|971.55|0
1655992280000|2022-06-23 13:51:20|973.83|971.43|974.2|971.8|975.19|972.79|973.83|971.43|0
1655992290000|2022-06-23 13:51:30|974.45|972.05|974.2|971.8|974.7|972.3|973.7|971.3|0
1655992300000|2022-06-23 13:51:40|973.46|971.06|974.2|971.8|974.45|972.05|973.46|971.06|0
1655992310000|2022-06-23 13:51:50|974.7|972.3|976.43|974.03|976.43|974.03|974.45|972.05|0
1655992320000|2022-06-23 13:52:00|976.18|973.78|977.06|974.66|977.06|974.66|976.18|973.78|0
1655992330000|2022-06-23 13:52:10|980.15|977.75|981.64|979.24|981.64|979.24|980.15|977.75|0
1655992340000|2022-06-23 13:52:20|981.15|978.75|983.63|981.23|983.63|981.23|981.15|978.75|0
1655992350000|2022-06-23 13:52:30|983.88|981.48|982.88|980.48|983.88|981.48|981.39|978.99|0
1655992360000|2022-06-23 13:52:40|984.12|981.72|984.87|982.47|984.87|982.47|984.12|981.72|0
1655992370000|2022-06-23 13:52:50|985.12|982.72|985.37|982.97|985.61|983.21|984.87|982.47|0
1655992380000|2022-06-23 13:53:00|985.61|983.21|985.37|982.97|985.61|983.21|985.37|982.97|0
1655992390000|2022-06-23 13:53:10|984.87|982.47|984.37|981.97|984.87|982.47|984.12|981.72|0
1655992400000|2022-06-23 13:53:20|984.25|981.85|984.37|981.97|984.37|981.97|984.25|981.85|0
1655992410000|2022-06-23 13:53:30|981.39|978.99|981.15|978.75|981.39|978.99|980.9|978.5|0
1655992420000|2022-06-23 13:53:40|981.64|979.24|981.89|979.49|981.89|979.49|981.64|979.24|0
1655992430000|2022-06-23 13:53:50|981.64|979.24|981.28|978.88|981.77|979.37|981.28|978.88|0
1655992440000|2022-06-23 13:54:00|981.39|978.99|981.39|978.99|981.39|978.99|981.15|978.75|0
1655992450000|2022-06-23 13:54:10|980.9|978.5|980.65|978.25|981.64|979.24|980.4|978|0
1655992460000|2022-06-23 13:54:20|980.4|978|980.65|978.25|980.65|978.25|980.15|977.75|0
1655992470000|2022-06-23 13:54:30|980.9|978.5|981.15|978.75|981.15|978.75|980.9|978.5|0
1655992480000|2022-06-23 13:54:40|981.64|979.24|982.39|979.99|982.39|979.99|981.64|979.24|0
1655992490000|2022-06-23 13:54:50|982.63|980.23|983.63|981.23|983.63|981.23|982.63|980.23|0
1655992500000|2022-06-23 13:55:00|983.88|981.48|984.37|981.97|984.37|981.97|983.88|981.48|0
1655992510000|2022-06-23 13:55:10|982.39|979.99|982.88|980.48|983.13|980.73|982.39|979.99|0
1655992520000|2022-06-23 13:55:20|983.13|980.73|983.13|980.73|983.13|980.73|983.01|980.61|0
1655992530000|2022-06-23 13:55:30|983.01|980.61|983.38|980.98|983.38|980.98|983.01|980.61|0
1655992550000|2022-06-23 13:55:50|979.16|976.76|978.66|976.26|979.16|976.76|978.66|976.26|0
1655992560000|2022-06-23 13:56:00|978.42|976.02|978.66|976.26|978.66|976.26|978.17|975.77|0
1655992570000|2022-06-23 13:56:10|978.17|975.77|978.91|976.51|978.91|976.51|978.17|975.77|0
1655992590000|2022-06-23 13:56:30|979.41|977.01|978.17|975.77|980.4|978|978.17|975.77|0
1655992600000|2022-06-23 13:56:40|976.18|973.78|975.19|972.79|976.18|973.78|974.94|972.54|0
1655992610000|2022-06-23 13:56:50|974.94|972.54|976.18|973.78|976.18|973.78|974.94|972.54|0
1655992620000|2022-06-23 13:57:00|977.18|974.78|975.69|973.29|977.18|974.78|975.69|973.29|0
1655992630000|2022-06-23 13:57:10|975.44|973.04|975.44|973.04|975.44|973.04|974.2|971.8|0
1655992640000|2022-06-23 13:57:20|976.93|974.53|976.93|974.53|976.93|974.53|976.93|974.53|0
1655992650000|2022-06-23 13:57:30|977.06|974.66|976.93|974.53|977.92|975.52|976.31|973.91|0
1655992660000|2022-06-23 13:57:40|976.18|973.78|973.7|971.3|976.18|973.78|973.7|971.3|0
1655992670000|2022-06-23 13:57:50|974.94|972.54|974.94|972.54|974.94|972.54|974.58|972.18|0
1655992680000|2022-06-23 13:58:00|975.94|973.54|976.68|974.28|976.93|974.53|975.44|973.04|0
1655992690000|2022-06-23 13:58:10|976.93|974.53|977.18|974.78|977.67|975.27|976.93|974.53|0
1655992700000|2022-06-23 13:58:20|976.18|973.78|974.94|972.54|976.18|973.78|974.94|972.54|0
1655992710000|2022-06-23 13:58:30|968.99|966.59|968.99|966.59|968.99|966.59|968.99|966.59|0
1655992730000|2022-06-23 13:58:50|966.02|963.62|964.53|962.13|966.02|963.62|964.03|961.63|0
1655992740000|2022-06-23 13:59:00|964.28|961.88|966.02|963.62|966.02|963.62|964.28|961.88|0
1655992750000|2022-06-23 13:59:10|966.26|963.86|966.02|963.62|966.26|963.86|965.77|963.37|0
1655992760000|2022-06-23 13:59:20|965.77|963.37|965.77|963.37|965.77|963.37|965.52|963.12|0
1655992770000|2022-06-23 13:59:30|966.26|963.86|963.04|960.64|966.26|963.86|963.04|960.64|0
1655992780000|2022-06-23 13:59:40|963.78|961.38|963.54|961.14|963.78|961.38|963.04|960.64|0
1655992790000|2022-06-23 13:59:50|963.29|960.89|964.28|961.88|964.28|961.88|963.29|960.89|0
1655992800000|2022-06-23 14:00:00|964.53|962.13|964.78|962.38|964.78|962.38|964.53|962.13|0
1655992810000|2022-06-23 14:00:10|964.28|961.88|965.02|962.62|965.15|962.75|964.28|961.88|0
1655992820000|2022-06-23 14:00:20|965.27|962.87|965.77|963.37|966.51|964.11|965.27|962.87|0
1655992830000|2022-06-23 14:00:30|965.02|962.62|962.3|959.9|965.02|962.62|962.3|959.9|0
1655992840000|2022-06-23 14:00:40|962.05|959.65|961.31|958.91|962.05|959.65|961.31|958.91|0
1655992850000|2022-06-23 14:00:50|961.55|959.15|961.31|958.91|961.55|959.15|961.31|958.91|0
1655992910000|2022-06-23 14:01:50|964.41|962.01|963.78|961.38|964.41|962.01|963.78|961.38|0
1655992920000|2022-06-23 14:02:00|964.03|961.63|962.05|959.65|964.03|961.63|962.05|959.65|0
1655992930000|2022-06-23 14:02:10|963.04|960.64|963.29|960.89|963.29|960.89|963.04|960.64|0
1655992940000|2022-06-23 14:02:20|963.78|961.38|965.27|962.87|965.27|962.87|963.78|961.38|0
1655992950000|2022-06-23 14:02:30|964.53|962.13|964.53|962.13|964.53|962.13|963.17|960.77|0
1655992960000|2022-06-23 14:02:40|963.54|961.14|963.29|960.89|963.54|961.14|963.29|960.89|0
1655992970000|2022-06-23 14:02:50|963.78|961.38|963.54|961.14|964.53|962.13|963.54|961.14|0
1655992980000|2022-06-23 14:03:00|962.54|960.14|960.56|958.16|962.54|960.14|960.56|958.16|0
1655992990000|2022-06-23 14:03:10|960.81|958.41|960.31|957.91|961.55|959.15|960.31|957.91|0
1655993000000|2022-06-23 14:03:20|961.31|958.91|961.06|958.66|961.8|959.4|960.56|958.16|0
1655993010000|2022-06-23 14:03:30|960.56|958.16|962.05|959.65|962.05|959.65|960.56|958.16|0
1655993020000|2022-06-23 14:03:40|961.8|959.4|961.8|959.4|961.8|959.4|961.31|958.91|0
1655993030000|2022-06-23 14:03:50|962.79|960.39|963.78|961.38|963.78|961.38|962.79|960.39|0
1655993040000|2022-06-23 14:04:00|964.28|961.88|964.78|962.38|964.78|962.38|963.78|961.38|0
1655993050000|2022-06-23 14:04:10|966.02|963.62|963.78|961.38|966.26|963.86|963.78|961.38|0
1655993060000|2022-06-23 14:04:20|964.03|961.63|963.29|960.89|964.03|961.63|963.29|960.89|0
1655993070000|2022-06-23 14:04:30|964.53|962.13|963.29|960.89|964.53|962.13|963.29|960.89|0
1655993080000|2022-06-23 14:04:40|962.79|960.39|963.54|961.14|963.54|961.14|962.79|960.39|0
1655993090000|2022-06-23 14:04:50|963.78|961.38|963.78|961.38|964.03|961.63|963.78|961.38|0
1655993100000|2022-06-23 14:05:00|963.29|960.89|963.29|960.89|963.29|960.89|962.54|960.14|0
1655993110000|2022-06-23 14:05:10|963.54|961.14|965.02|962.62|965.02|962.62|963.54|961.14|0
1655993120000|2022-06-23 14:05:20|964.66|962.26|964.03|961.63|964.66|962.26|962.79|960.39|0
1655993130000|2022-06-23 14:05:30|963.78|961.38|963.42|961.02|964.53|962.13|963.42|961.02|0
1655993140000|2022-06-23 14:05:40|963.54|961.14|961.82|959.42|963.54|961.14|961.82|959.42|0
1655993150000|2022-06-23 14:05:50|963.05|960.65|963.55|961.15|963.55|961.15|962.31|959.91|0
1655993160000|2022-06-23 14:06:00|963.3|960.9|962.81|960.41|963.3|960.9|961.82|959.42|0
1655993170000|2022-06-23 14:06:10|961.82|959.42|963.55|961.15|963.55|961.15|961.82|959.42|0
1655993180000|2022-06-23 14:06:20|963.8|961.4|962.03|959.63|963.8|961.4|962.03|959.63|0
1655993190000|2022-06-23 14:06:30|961.91|959.51|962.03|959.63|962.03|959.63|961.79|959.39|0
1655993200000|2022-06-23 14:06:40|961.54|959.14|961.04|958.64|961.79|959.39|961.04|958.64|0
1655993210000|2022-06-23 14:06:50|962.28|959.88|961.29|958.89|962.28|959.88|961.04|958.64|0
1655993220000|2022-06-23 14:07:00|962.03|959.63|961.79|959.39|962.03|959.63|961.04|958.64|0
1655993230000|2022-06-23 14:07:10|962.03|959.63|962.53|960.13|962.53|960.13|962.03|959.63|0
1655993240000|2022-06-23 14:07:20|963.27|960.87|964.02|961.62|964.26|961.86|963.27|960.87|0
1655993250000|2022-06-23 14:07:30|962.78|960.38|963.9|961.5|964.02|961.62|962.78|960.38|0
1655993260000|2022-06-23 14:07:40|965.01|962.61|966.74|964.34|966.74|964.34|965.01|962.61|0
1655993270000|2022-06-23 14:07:50|966.25|963.85|966.99|964.59|966.99|964.59|966.25|963.85|0
1655993280000|2022-06-23 14:08:00|966.25|963.85|967.24|964.84|967.24|964.84|966.25|963.85|0
1655993290000|2022-06-23 14:08:10|967.74|965.34|967.49|965.09|968.23|965.83|967.49|965.09|0
1655993300000|2022-06-23 14:08:20|968.73|966.33|970.22|967.82|970.22|967.82|968.73|966.33|0
1655993310000|2022-06-23 14:08:30|970.46|968.06|969.85|967.45|970.46|968.06|969.22|966.82|0
1655993320000|2022-06-23 14:08:40|969.72|967.32|972.33|969.93|972.45|970.05|969.72|967.32|0
1655993330000|2022-06-23 14:08:50|973.19|970.79|974.18|971.78|974.18|971.78|973.19|970.79|0
1655993340000|2022-06-23 14:09:00|974.43|972.03|974.07|971.67|974.43|972.03|972.7|970.3|0
1655993350000|2022-06-23 14:09:10|974.93|972.53|975.18|972.78|975.18|972.78|974.93|972.53|0
1655993360000|2022-06-23 14:09:20|974.93|972.53|973.44|971.04|974.93|972.53|973.44|971.04|0
1655993370000|2022-06-23 14:09:30|973.19|970.79|972.94|970.54|973.44|971.04|972.94|970.54|0
1655993380000|2022-06-23 14:09:40|974.93|972.53|975.18|972.78|975.18|972.78|974.68|972.28|0
1655993390000|2022-06-23 14:09:50|975.67|973.27|975.43|973.03|975.92|973.52|975.18|972.78|0
1655993400000|2022-06-23 14:10:00|975.67|973.27|976.67|974.27|976.67|974.27|975.18|972.78|0
1655993410000|2022-06-23 14:10:10|976.91|974.51|976.42|974.02|976.91|974.51|976.42|974.02|0
1655993420000|2022-06-23 14:10:20|975.92|973.52|974.93|972.53|976.42|974.02|974.93|972.53|0
1655993430000|2022-06-23 14:10:30|976.67|974.27|976.91|974.51|977.16|974.76|976.67|974.27|0
1655993440000|2022-06-23 14:10:40|975.67|973.27|973.69|971.29|976.67|974.27|973.69|971.29|0
1655993450000|2022-06-23 14:10:50|972.2|969.8|972.2|969.8|972.7|970.3|972.2|969.8|0
1655993460000|2022-06-23 14:11:00|972.83|970.43|972.94|970.54|972.94|970.54|972.83|970.43|0
1655993470000|2022-06-23 14:11:10|972.45|970.05|972.7|970.3|972.7|970.3|972.45|970.05|0
1655993480000|2022-06-23 14:11:20|971.21|968.81|971.21|968.81|971.21|968.81|971.21|968.81|0
1655993490000|2022-06-23 14:11:30|972.08|969.68|972.2|969.8|972.2|969.8|972.08|969.68|0
1655993500000|2022-06-23 14:11:40|973.94|971.54|973.94|971.54|973.94|971.54|973.94|971.54|0
1655993510000|2022-06-23 14:11:50|975.92|973.52|975.92|973.52|975.92|973.52|975.43|973.03|0
1655993520000|2022-06-23 14:12:00|976.17|973.77|975.92|973.52|976.17|973.77|975.92|973.52|0
1655993530000|2022-06-23 14:12:10|976.91|974.51|979.15|976.75|979.15|976.75|976.91|974.51|0
1655993540000|2022-06-23 14:12:20|980.64|978.24|980.64|978.24|981.13|978.73|980.64|978.24|0
1655993550000|2022-06-23 14:12:30|981.13|978.73|980.64|978.24|981.13|978.73|980.64|978.24|0
1655993560000|2022-06-23 14:12:40|980.39|977.99|979.89|977.49|980.88|978.48|979.89|977.49|0
1655993570000|2022-06-23 14:12:50|979.39|976.99|980.02|977.62|980.02|977.62|979.39|976.99|0
1655993580000|2022-06-23 14:13:00|980.14|977.74|980.64|978.24|981.38|978.98|980.14|977.74|0
1655993590000|2022-06-23 14:13:10|980.14|977.74|977.66|975.26|980.39|977.99|977.66|975.26|0
1655993600000|2022-06-23 14:13:20|977.91|975.51|977.91|975.51|977.91|975.51|977.04|974.64|0
1655993610000|2022-06-23 14:13:30|977.16|974.76|977.91|975.51|977.91|975.51|976.91|974.51|0
1655993620000|2022-06-23 14:13:40|977.79|975.39|977.16|974.76|977.79|975.39|977.16|974.76|0
1655993630000|2022-06-23 14:13:50|978.15|975.75|975.92|973.52|978.15|975.75|975.67|973.27|0
1655993640000|2022-06-23 14:14:00|973.69|971.29|973.19|970.79|973.69|971.29|973.19|970.79|0
1655993650000|2022-06-23 14:14:10|972.7|970.3|973.94|971.54|973.94|971.54|972.7|970.3|0
1655993660000|2022-06-23 14:14:20|975.18|972.78|975.18|972.78|975.18|972.78|975.18|972.78|0
1655993670000|2022-06-23 14:14:30|975.55|973.15|976.91|974.51|976.91|974.51|975.55|973.15|0
1655993680000|2022-06-23 14:14:40|976.42|974.02|975.67|973.27|976.67|974.27|975.67|973.27|0
1655993690000|2022-06-23 14:14:50|976.91|974.51|976.17|973.77|976.91|974.51|976.17|973.77|0
1655993700000|2022-06-23 14:15:00|975.18|972.78|977.41|975.01|977.41|975.01|975.18|972.78|0
1655993710000|2022-06-23 14:15:10|975.92|973.52|975.67|973.27|975.92|973.52|973.94|971.54|0
1655993720000|2022-06-23 14:15:20|976.67|974.27|977.66|975.26|977.66|975.26|976.67|974.27|0
1655993730000|2022-06-23 14:15:30|976.91|974.51|975.92|973.52|976.91|974.51|975.92|973.52|0
1655993740000|2022-06-23 14:15:40|976.42|974.02|975.42|973.02|976.42|974.02|975.18|972.78|0
1655993750000|2022-06-23 14:15:50|974.93|972.53|975.42|973.02|975.92|973.52|974.93|972.53|0
1655993760000|2022-06-23 14:16:00|974.93|972.53|973.94|971.54|974.93|972.53|973.94|971.54|0
1655993770000|2022-06-23 14:16:10|975.67|973.27|977.16|974.76|977.16|974.76|975.67|973.27|0
1655993780000|2022-06-23 14:16:20|975.67|973.27|975.67|973.27|975.67|973.27|975.42|973.02|0
1655993790000|2022-06-23 14:16:30|974.43|972.03|973.19|970.79|974.43|972.03|973.19|970.79|0
1655993800000|2022-06-23 14:16:40|972.45|970.05|972.7|970.3|972.7|970.3|972.45|970.05|0
1655993810000|2022-06-23 14:16:50|971.21|968.81|971.09|968.69|971.46|969.06|971.09|968.69|0
1655993820000|2022-06-23 14:17:00|971.46|969.06|972.83|970.43|972.83|970.43|971.46|969.06|0
1655993830000|2022-06-23 14:17:10|972.45|970.05|973.94|971.54|973.94|971.54|972.45|970.05|0
1655993840000|2022-06-23 14:17:20|974.43|972.03|973.44|971.04|975.18|972.78|973.44|971.04|0
1655993850000|2022-06-23 14:17:30|973.69|971.29|973.44|971.04|973.69|971.29|972.7|970.3|0
1655993860000|2022-06-23 14:17:40|974.18|971.78|974.81|972.41|974.93|972.53|973.94|971.54|0
1655993870000|2022-06-23 14:17:50|975.18|972.78|974.18|971.78|975.67|973.27|974.18|971.78|0
1655993880000|2022-06-23 14:18:00|973.69|971.29|974.18|971.78|974.43|972.03|973.69|971.29|0
1655993890000|2022-06-23 14:18:10|972.94|970.54|970.46|968.06|972.94|970.54|970.46|968.06|0
1655993900000|2022-06-23 14:18:20|970.22|967.82|972.7|970.3|972.7|970.3|970.22|967.82|0
1655993910000|2022-06-23 14:18:30|972.82|970.42|972.45|970.05|972.94|970.54|972.45|970.05|0
1655993920000|2022-06-23 14:18:40|973.44|971.04|972.2|969.8|973.44|971.04|972.2|969.8|0
1655993930000|2022-06-23 14:18:50|972.45|970.05|972.94|970.54|973.44|971.04|972.45|970.05|0
1655993940000|2022-06-23 14:19:00|973.69|971.29|974.43|972.03|974.43|972.03|972.58|970.18|0
1655993950000|2022-06-23 14:19:10|974.56|972.16|974.93|972.53|974.93|972.53|974.43|972.03|0
1655993960000|2022-06-23 14:19:20|974.18|971.78|973.44|971.04|974.18|971.78|973.44|971.04|0
1655993970000|2022-06-23 14:19:30|974.18|971.78|974.93|972.53|974.93|972.53|974.18|971.78|0
1655993980000|2022-06-23 14:19:40|975.18|972.78|974.18|971.78|975.18|972.78|973.69|971.29|0
1655993990000|2022-06-23 14:19:50|973.94|971.54|973.19|970.79|973.94|971.54|973.19|970.79|0
1655994000000|2022-06-23 14:20:00|972.45|970.05|971.21|968.81|972.7|970.3|971.21|968.81|0
1655994010000|2022-06-23 14:20:10|971.7|969.3|970.46|968.06|971.7|969.3|970.46|968.06|0
1655994020000|2022-06-23 14:20:20|971.46|969.06|972.2|969.8|972.2|969.8|971.21|968.81|0
1655994030000|2022-06-23 14:20:30|971.46|969.06|971.7|969.3|971.95|969.55|971.46|969.06|0
1655994040000|2022-06-23 14:20:40|970.96|968.56|970.96|968.56|971.46|969.06|970.46|968.06|0
1655994050000|2022-06-23 14:20:50|970.46|968.06|967.74|965.34|970.46|968.06|967.74|965.34|0
1655994060000|2022-06-23 14:21:00|966.99|964.59|966|963.6|967.74|965.34|966|963.6|0
1655994070000|2022-06-23 14:21:10|965.75|963.35|967.24|964.84|967.24|964.84|965.5|963.1|0
1655994080000|2022-06-23 14:21:20|968.23|965.83|965.75|963.35|968.23|965.83|965.75|963.35|0
1655994090000|2022-06-23 14:21:30|965.5|963.1|964.51|962.11|965.5|963.1|964.51|962.11|0
1655994100000|2022-06-23 14:21:40|965.26|962.86|963.77|961.37|965.26|962.86|963.77|961.37|0
1655994110000|2022-06-23 14:21:50|964.51|962.11|964.26|961.86|964.76|962.36|964.26|961.86|0
1655994120000|2022-06-23 14:22:00|964.02|961.62|965.01|962.61|965.01|962.61|964.02|961.62|0
1655994130000|2022-06-23 14:22:10|964.76|962.36|965.26|962.86|965.5|963.1|964.76|962.36|0
1655994140000|2022-06-23 14:22:20|965.75|963.35|965.26|962.86|965.75|963.35|965.01|962.61|0
1655994150000|2022-06-23 14:22:30|966|963.6|966|963.6|966|963.6|966|963.6|0
1655994160000|2022-06-23 14:22:40|965.5|963.1|966|963.6|966.25|963.85|965.5|963.1|0
1655994170000|2022-06-23 14:22:50|966.25|963.85|966.5|964.1|966.5|964.1|965.75|963.35|0
1655994180000|2022-06-23 14:23:00|966.25|963.85|966|963.6|966.25|963.85|966|963.6|0
1655994190000|2022-06-23 14:23:10|965.88|963.48|966|963.6|966.74|964.34|965.88|963.48|0
1655994200000|2022-06-23 14:23:20|966.25|963.85|966.99|964.59|966.99|964.59|966.25|963.85|0
1655994210000|2022-06-23 14:23:30|966|963.6|965.75|963.35|966|963.6|965.26|962.86|0
1655994220000|2022-06-23 14:23:40|965.5|963.1|965.01|962.61|965.5|963.1|965.01|962.61|0
1655994230000|2022-06-23 14:23:50|964.51|962.11|966.25|963.85|966.25|963.85|964.51|962.11|0
1655994240000|2022-06-23 14:24:00|967.24|964.84|965.75|963.35|967.74|965.34|965.75|963.35|0
1655994250000|2022-06-23 14:24:10|966.25|963.85|965.71|963.31|966.25|963.85|965.46|963.06|0
1655994260000|2022-06-23 14:24:20|966.46|964.06|966.95|964.55|966.95|964.55|966.46|964.06|0
1655994270000|2022-06-23 14:24:30|967.08|964.68|968.39|965.99|968.44|966.04|966.58|964.18|0
1655994280000|2022-06-23 14:24:40|966.9|964.5|966.9|964.5|967.15|964.75|966.9|964.5|0
1655994290000|2022-06-23 14:24:50|966.65|964.25|967.64|965.24|967.64|965.24|966.4|964|0
1655994300000|2022-06-23 14:25:00|967.89|965.49|969.63|967.23|970.12|967.72|967.89|965.49|0
1655994310000|2022-06-23 14:25:10|970.87|968.47|971.86|969.46|971.86|969.46|970.87|968.47|0
1655994320000|2022-06-23 14:25:20|972.61|970.21|971.36|968.96|972.61|970.21|970.37|967.97|0
1655994330000|2022-06-23 14:25:30|971.12|968.72|968.14|965.74|971.12|968.72|968.02|965.62|0
1655994340000|2022-06-23 14:25:40|967.89|965.49|966.4|964|967.89|965.49|966.4|964|0
1655994350000|2022-06-23 14:25:50|966.9|964.5|968.39|965.99|968.39|965.99|966.9|964.5|0
1655994360000|2022-06-23 14:26:00|967.64|965.24|967.89|965.49|967.89|965.49|967.39|964.99|0
1655994370000|2022-06-23 14:26:10|968.27|965.87|968.39|965.99|968.76|966.36|968.27|965.87|0
1655994380000|2022-06-23 14:26:20|968.88|966.48|968.14|965.74|968.88|966.48|967.64|965.24|0
1655994390000|2022-06-23 14:26:30|968.39|965.99|970.62|968.22|970.62|968.22|968.39|965.99|0
1655994400000|2022-06-23 14:26:40|971.36|968.96|972.36|969.96|972.36|969.96|971.36|968.96|0
1655994410000|2022-06-23 14:26:50|972.61|970.21|973.1|970.7|974.59|972.19|972.61|970.21|0
1655994420000|2022-06-23 14:27:00|974.09|971.69|972.11|969.71|974.09|971.69|972.11|969.71|0
1655994430000|2022-06-23 14:27:10|971.25|968.85|971.61|969.21|971.99|969.59|971.25|968.85|0
1655994440000|2022-06-23 14:27:20|971.86|969.46|969.63|967.23|971.86|969.46|969.63|967.23|0
1655994450000|2022-06-23 14:27:30|969.13|966.73|968.63|966.23|969.13|966.73|968.63|966.23|0
1655994460000|2022-06-23 14:27:40|969.13|966.73|969.13|966.73|969.13|966.73|968.88|966.48|0
1655994470000|2022-06-23 14:27:50|969.88|967.48|969.38|966.98|970.25|967.85|969.38|966.98|0
1655994480000|2022-06-23 14:28:00|968.88|966.48|968.63|966.23|969.38|966.98|968.63|966.23|0
1655994490000|2022-06-23 14:28:10|967.89|965.49|966.9|964.5|967.89|965.49|966.65|964.25|0
1655994500000|2022-06-23 14:28:20|965.16|962.76|967.15|964.75|967.64|965.24|965.16|962.76|0
1655994510000|2022-06-23 14:28:30|967.89|965.49|969.38|966.98|969.38|966.98|967.89|965.49|0
1655994520000|2022-06-23 14:28:40|970.87|968.47|970.87|968.47|970.87|968.47|969.38|966.98|0
1655994530000|2022-06-23 14:28:50|971.12|968.72|971.25|968.85|971.25|968.85|970.87|968.47|0
1655994540000|2022-06-23 14:29:00|971.74|969.34|970.87|968.47|971.74|969.34|970.37|967.97|0
1655994550000|2022-06-23 14:29:10|970.62|968.22|970.37|967.97|971.61|969.21|969.88|967.48|0
1655994560000|2022-06-23 14:29:20|970.87|968.47|970.87|968.47|970.87|968.47|970.37|967.97|0
1655994570000|2022-06-23 14:29:30|971.36|968.96|971.61|969.21|971.61|969.21|971.36|968.96|0
1655994580000|2022-06-23 14:29:40|971.12|968.72|970.62|968.22|971.12|968.72|970.62|968.22|0
1655994590000|2022-06-23 14:29:50|972.36|969.96|970.87|968.47|972.36|969.96|970.87|968.47|0
1655994600000|2022-06-23 14:30:00|969.38|966.98|968.39|965.99|969.38|966.98|968.39|965.99|0
1655994610000|2022-06-23 14:30:10|968.63|966.23|968.39|965.99|968.63|966.23|968.39|965.99|0
1655994620000|2022-06-23 14:30:20|967.89|965.49|967.52|965.12|967.89|965.49|967.52|965.12|0
1655994630000|2022-06-23 14:30:30|968.39|965.99|969.13|966.73|969.13|966.73|968.39|965.99|0
1655994640000|2022-06-23 14:30:40|968.63|966.23|967.89|965.49|968.63|966.23|967.89|965.49|0
1655994650000|2022-06-23 14:30:50|968.14|965.74|968.88|966.48|969.88|967.48|968.14|965.74|0
1655994660000|2022-06-23 14:31:00|971.61|969.21|972.11|969.71|972.11|969.71|971.61|969.21|0
1655994670000|2022-06-23 14:31:10|970.25|967.85|968.63|966.23|970.25|967.85|968.63|966.23|0
1655994680000|2022-06-23 14:31:20|966.9|964.5|966.65|964.25|967.15|964.75|965.9|963.5|0
1655994690000|2022-06-23 14:31:30|967.64|965.24|967.39|964.99|967.64|965.24|967.39|964.99|0
1655994700000|2022-06-23 14:31:40|968.14|965.74|969.38|966.98|969.38|966.98|968.14|965.74|0
1655994710000|2022-06-23 14:31:50|967.64|965.24|966.4|964|967.64|965.24|966.4|964|0
1655994720000|2022-06-23 14:32:00|965.9|963.5|967.39|964.99|967.39|964.99|965.9|963.5|0
1655994730000|2022-06-23 14:32:10|966.15|963.75|966.9|964.5|967.15|964.75|966.15|963.75|0
1655994740000|2022-06-23 14:32:20|966.4|964|969.38|966.98|970.12|967.72|966.4|964|0
1655994750000|2022-06-23 14:32:30|968.39|965.99|969.38|966.98|969.38|966.98|968.14|965.74|0
1655994760000|2022-06-23 14:32:40|969.88|967.48|968.88|966.48|969.88|967.48|968.39|965.99|0
1655994770000|2022-06-23 14:32:50|968.39|965.99|968.63|966.23|969.38|966.98|968.39|965.99|0
1655994780000|2022-06-23 14:33:00|971.12|968.72|971.61|969.21|971.61|969.21|971|968.6|0
1655994790000|2022-06-23 14:33:10|971.36|968.96|969.88|967.48|971.36|968.96|969.88|967.48|0
1655994800000|2022-06-23 14:33:20|971.36|968.96|969.88|967.48|971.36|968.96|969.88|967.48|0
1655994810000|2022-06-23 14:33:30|971.61|969.21|971.36|968.96|971.61|969.21|970.37|967.97|0
1655994820000|2022-06-23 14:33:40|972.85|970.45|972.36|969.96|972.85|970.45|972.11|969.71|0
1655994830000|2022-06-23 14:33:50|974.09|971.69|972.61|970.21|974.09|971.69|972.61|970.21|0
1655994840000|2022-06-23 14:34:00|973.35|970.95|974.09|971.69|975.34|972.94|973.35|970.95|0
1655994850000|2022-06-23 14:34:10|973.1|970.7|970.87|968.47|973.1|970.7|970.62|968.22|0
1655994860000|2022-06-23 14:34:20|970.62|968.22|972.11|969.71|972.11|969.71|970.12|967.72|0
1655994870000|2022-06-23 14:34:30|971.86|969.46|969.88|967.48|971.86|969.46|969.88|967.48|0
1655994880000|2022-06-23 14:34:40|970.12|967.72|972.11|969.71|972.11|969.71|970.12|967.72|0
1655994890000|2022-06-23 14:34:50|971.86|969.46|972.85|970.45|972.85|970.45|971.86|969.46|0
1655994900000|2022-06-23 14:35:00|974.84|972.44|974.59|972.19|975.09|972.69|974.59|972.19|0
1655994910000|2022-06-23 14:35:10|974.09|971.69|972.85|970.45|974.09|971.69|972.85|970.45|0
1655994920000|2022-06-23 14:35:20|974.59|972.19|974.84|972.44|974.84|972.44|973.73|971.33|0
1655994930000|2022-06-23 14:35:30|974.59|972.19|976.21|973.81|976.58|974.18|974.59|972.19|0
1655994940000|2022-06-23 14:35:40|973.6|971.2|973.6|971.2|973.6|971.2|973.6|971.2|0
1655994950000|2022-06-23 14:35:50|970.12|967.72|970.12|967.72|970.12|967.72|970.12|967.72|0
1655994960000|2022-06-23 14:36:00|969.88|967.48|969.51|967.11|969.88|967.48|969.51|967.11|0
1655994970000|2022-06-23 14:36:10|968.63|966.23|968.63|966.23|968.63|966.23|968.63|966.23|0
1655994980000|2022-06-23 14:36:20|969.13|966.73|969.13|966.73|969.13|966.73|969.13|966.73|0
1655994990000|2022-06-23 14:36:30|969.63|967.23|969.63|967.23|969.76|967.36|969.63|967.23|0
1655995000000|2022-06-23 14:36:40|969.13|966.73|969.38|966.98|969.38|966.98|968.88|966.48|0
1655995010000|2022-06-23 14:36:50|969.63|967.23|969.63|967.23|969.63|967.23|969.51|967.11|0
1655995020000|2022-06-23 14:37:00|972.11|969.71|971.61|969.21|972.11|969.71|971.61|969.21|0
1655995030000|2022-06-23 14:37:10|970.87|968.47|971.12|968.72|971.49|969.09|970.87|968.47|0
1655995040000|2022-06-23 14:37:20|972.36|969.96|971.12|968.72|972.36|969.96|971.12|968.72|0
1655995050000|2022-06-23 14:37:30|971.61|969.21|971.12|968.72|971.86|969.46|971.12|968.72|0
1655995060000|2022-06-23 14:37:40|970.12|967.72|968.88|966.48|970.12|967.72|968.63|966.23|0
1655995070000|2022-06-23 14:37:50|968.39|965.99|968.14|965.74|968.39|965.99|968.14|965.74|0
1655995080000|2022-06-23 14:38:00|967.89|965.49|967.39|964.99|967.89|965.49|967.39|964.99|0
1655995100000|2022-06-23 14:38:20|968.88|966.48|968.88|966.48|968.88|966.48|968.88|966.48|0
1655995120000|2022-06-23 14:38:40|968.14|965.74|967.89|965.49|968.14|965.74|967.64|965.24|0
1655995130000|2022-06-23 14:38:50|968.14|965.74|968.39|965.99|968.39|965.99|967.89|965.49|0
1655995140000|2022-06-23 14:39:00|969.38|966.98|967.89|965.49|969.38|966.98|967.89|965.49|0
1655995150000|2022-06-23 14:39:10|968.14|965.74|968.14|965.74|968.27|965.87|968.14|965.74|0
1655995160000|2022-06-23 14:39:20|967.64|965.24|967.64|965.24|967.64|965.24|967.64|965.24|0
1655995170000|2022-06-23 14:39:30|968.39|965.99|966.4|964|968.39|965.99|966.4|964|0
1655995180000|2022-06-23 14:39:40|965.9|963.5|965.16|962.76|965.9|963.5|965.16|962.76|0
1655995190000|2022-06-23 14:39:50|965.29|962.89|965.16|962.76|965.29|962.89|965.16|962.76|0
1655995200000|2022-06-23 14:40:00|964.91|962.51|962.68|960.28|964.91|962.51|962.68|960.28|0
1655995210000|2022-06-23 14:40:10|962.43|960.03|961.44|959.04|962.43|960.03|961.44|959.04|0
1655995220000|2022-06-23 14:40:20|961.69|959.29|958.46|956.06|961.69|959.29|958.46|956.06|0
1655995230000|2022-06-23 14:40:30|959.21|956.81|959.21|956.81|959.21|956.81|959.21|956.81|0
1655995240000|2022-06-23 14:40:40|958.71|956.31|959.95|957.55|959.95|957.55|958.21|955.81|0
1655995250000|2022-06-23 14:40:50|960.45|958.05|958.21|955.81|960.45|958.05|958.21|955.81|0
1655995260000|2022-06-23 14:41:00|958.71|956.31|958.46|956.06|958.71|956.31|958.46|956.06|0
1655995270000|2022-06-23 14:41:10|957.72|955.32|960.2|957.8|960.2|957.8|957.47|955.07|0
1655995290000|2022-06-23 14:41:30|961.69|959.29|960.94|958.54|961.69|959.29|960.94|958.54|0
1655995300000|2022-06-23 14:41:40|961.69|959.29|960.69|958.29|961.69|959.29|960.69|958.29|0
1655995310000|2022-06-23 14:41:50|960.45|958.05|959.95|957.55|960.94|958.54|959.95|957.55|0
1655995320000|2022-06-23 14:42:00|960.08|957.68|958.96|956.56|960.08|957.68|958.59|956.19|0
1655995330000|2022-06-23 14:42:10|959.45|957.05|958.46|956.06|959.45|957.05|958.46|956.06|0
1655995340000|2022-06-23 14:42:20|959.21|956.81|961.19|958.79|961.19|958.79|959.21|956.81|0
1655995350000|2022-06-23 14:42:30|962.18|959.78|962.43|960.03|962.43|960.03|962.06|959.66|0
1655995360000|2022-06-23 14:42:40|962.93|960.53|962.18|959.78|962.93|960.53|962.06|959.66|0
1655995370000|2022-06-23 14:42:50|962.43|960.03|961.82|959.42|962.68|960.28|961.82|959.42|0
1655995380000|2022-06-23 14:43:00|962.93|960.53|962.68|960.28|962.93|960.53|961.69|959.29|0
1655995390000|2022-06-23 14:43:10|962.93|960.53|961.44|959.04|962.93|960.53|961.32|958.92|0
1655995400000|2022-06-23 14:43:20|960.69|958.29|960.82|958.42|960.82|958.42|960.69|958.29|0
1655995410000|2022-06-23 14:43:30|960.94|958.54|960.69|958.29|961.07|958.67|960.69|958.29|0
1655995420000|2022-06-23 14:43:40|959.7|957.3|959.7|957.3|960.2|957.8|959.7|957.3|0
1655995430000|2022-06-23 14:43:50|959.45|957.05|959.7|957.3|959.7|957.3|959.21|956.81|0
1655995440000|2022-06-23 14:44:00|959.83|957.43|960.94|958.54|961.19|958.79|959.83|957.43|0
1655995450000|2022-06-23 14:44:10|961.19|958.79|961.19|958.79|961.44|959.04|960.94|958.54|0
1655995460000|2022-06-23 14:44:20|961.94|959.54|962.43|960.03|962.43|960.03|961.44|959.04|0
1655995470000|2022-06-23 14:44:30|961.94|959.54|960.94|958.54|962.18|959.78|960.94|958.54|0
1655995480000|2022-06-23 14:44:40|961.19|958.79|960.94|958.54|961.19|958.79|960.94|958.54|0
1655995490000|2022-06-23 14:44:50|961.94|959.54|962.43|960.03|962.43|960.03|961.94|959.54|0
1655995500000|2022-06-23 14:45:00|962.93|960.53|963.3|960.9|963.3|960.9|962.43|960.03|0
1655995510000|2022-06-23 14:45:10|962.68|960.28|961.9|959.5|962.93|960.53|961.9|959.5|0
1655995520000|2022-06-23 14:45:20|962.89|960.49|961.16|958.76|962.89|960.49|961.16|958.76|0
1655995530000|2022-06-23 14:45:30|961.4|959|961.4|959|961.65|959.25|961.16|958.76|0
1655995540000|2022-06-23 14:45:40|960.91|958.51|961.4|959|961.4|959|960.79|958.39|0
1655995550000|2022-06-23 14:45:50|961.16|958.76|961.04|958.64|961.4|959|960.66|958.26|0
1655995560000|2022-06-23 14:46:00|960.16|957.76|960.66|958.26|960.66|958.26|959.92|957.52|0
1655995570000|2022-06-23 14:46:10|959.92|957.52|960.66|958.26|960.66|958.26|959.42|957.02|0
1655995580000|2022-06-23 14:46:20|961.16|958.76|960.66|958.26|961.16|958.76|960.41|958.01|0
1655995590000|2022-06-23 14:46:30|961.4|959|961.16|958.76|961.4|959|961.16|958.76|0
1655995600000|2022-06-23 14:46:40|960.91|958.51|960.91|958.51|960.91|958.51|960.41|958.01|0
1655995610000|2022-06-23 14:46:50|960.41|958.01|960.16|957.76|960.41|958.01|959.42|957.02|0
1655995620000|2022-06-23 14:47:00|957.93|955.53|958.18|955.78|958.18|955.78|957.93|955.53|0
1655995630000|2022-06-23 14:47:10|959.17|956.77|960.41|958.01|960.41|958.01|959.17|956.77|0
1655995640000|2022-06-23 14:47:20|959.92|957.52|960.41|958.01|960.41|958.01|959.67|957.27|0
1655995650000|2022-06-23 14:47:30|960.04|957.64|959.42|957.02|960.04|957.64|959.42|957.02|0
1655995660000|2022-06-23 14:47:40|959.17|956.77|959.42|957.02|959.42|957.02|959.17|956.77|0
1655995670000|2022-06-23 14:47:50|959.92|957.52|959.67|957.27|959.92|957.52|959.67|957.27|0
1655995680000|2022-06-23 14:48:00|958.68|956.28|960.04|957.64|960.04|957.64|958.68|956.28|0
1655995690000|2022-06-23 14:48:10|959.67|957.27|959.92|957.52|960.16|957.76|959.67|957.27|0
1655995700000|2022-06-23 14:48:20|959.42|957.02|959.05|956.65|959.42|957.02|958.92|956.52|0
1655995710000|2022-06-23 14:48:30|958.92|956.52|959.42|957.02|959.42|957.02|958.92|956.52|0
1655995720000|2022-06-23 14:48:40|959.17|956.77|958.43|956.03|959.17|956.77|958.43|956.03|0
1655995730000|2022-06-23 14:48:50|958.68|956.28|958.06|955.66|958.68|956.28|958.06|955.66|0
1655995740000|2022-06-23 14:49:00|957.68|955.28|958.18|955.78|958.18|955.78|955.95|953.55|0
1655995750000|2022-06-23 14:49:10|957.93|955.53|958.43|956.03|958.43|956.03|957.93|955.53|0
1655995760000|2022-06-23 14:49:20|958.68|956.28|958.92|956.52|959.17|956.77|958.68|956.28|0
1655995770000|2022-06-23 14:49:30|957.93|955.53|958.92|956.52|958.92|956.52|957.93|955.53|0
1655995780000|2022-06-23 14:49:40|958.18|955.78|961.9|959.5|961.9|959.5|958.18|955.78|0
1655995800000|2022-06-23 14:50:00|961.4|959|960.91|958.51|961.4|959|960.91|958.51|0
1655995810000|2022-06-23 14:50:10|961.16|958.76|962.64|960.24|962.64|960.24|961.16|958.76|0
1655995820000|2022-06-23 14:50:20|962.89|960.49|962.89|960.49|963.14|960.74|962.89|960.49|0
1655995830000|2022-06-23 14:50:30|962.64|960.24|963.14|960.74|963.14|960.74|962.64|960.24|0
1655995840000|2022-06-23 14:50:40|962.64|960.24|962.4|960|962.64|960.24|962.15|959.75|0
1655995850000|2022-06-23 14:50:50|962.89|960.49|961.9|959.5|962.89|960.49|961.65|959.25|0
1655995860000|2022-06-23 14:51:00|962.15|959.75|963.39|960.99|963.39|960.99|962.15|959.75|0
1655995870000|2022-06-23 14:51:10|964.63|962.23|963.89|961.49|964.63|962.23|963.14|960.74|0
1655995880000|2022-06-23 14:51:20|964.38|961.98|964.63|962.23|964.88|962.48|964.38|961.98|0
1655995890000|2022-06-23 14:51:30|964.13|961.73|963.39|960.99|964.38|961.98|963.39|960.99|0
1655995900000|2022-06-23 14:51:40|964.38|961.98|963.89|961.49|964.38|961.98|963.64|961.24|0
1655995910000|2022-06-23 14:51:50|962.15|959.75|962.15|959.75|962.4|960|962.15|959.75|0
1655995920000|2022-06-23 14:52:00|961.65|959.25|960.41|958.01|961.65|959.25|960.41|958.01|0
1655995930000|2022-06-23 14:52:10|960.66|958.26|959.92|957.52|960.91|958.51|959.92|957.52|0
1655995940000|2022-06-23 14:52:20|959.67|957.27|959.42|957.02|959.67|957.27|959.42|957.02|0
1655995950000|2022-06-23 14:52:30|959.92|957.52|960.16|957.76|960.16|957.76|959.17|956.77|0
1655995960000|2022-06-23 14:52:40|959.67|957.27|959.92|957.52|959.92|957.52|959.42|957.02|0
1655995970000|2022-06-23 14:52:50|959.42|957.02|958.8|956.4|959.42|957.02|958.8|956.4|0
1655995980000|2022-06-23 14:53:00|958.43|956.03|959.67|957.27|960.16|957.76|958.43|956.03|0
1655995990000|2022-06-23 14:53:10|959.17|956.77|959.92|957.52|959.92|957.52|958.43|956.03|0
1655996000000|2022-06-23 14:53:20|959.67|957.27|959.92|957.52|959.92|957.52|959.67|957.27|0
1655996010000|2022-06-23 14:53:30|959.42|957.02|960.16|957.76|960.16|957.76|959.3|956.9|0
1655996020000|2022-06-23 14:53:40|960.41|958.01|960.66|958.26|960.66|958.26|960.41|958.01|0
1655996030000|2022-06-23 14:53:50|960.91|958.51|961.16|958.76|961.4|959|960.91|958.51|0
1655996040000|2022-06-23 14:54:00|962.03|959.63|963.14|960.74|963.14|960.74|962.03|959.63|0
1655996050000|2022-06-23 14:54:10|962.64|960.24|962.28|959.88|962.64|960.24|962.15|959.75|0
1655996060000|2022-06-23 14:54:20|962.89|960.49|962.03|959.63|962.89|960.49|962.03|959.63|0
1655996070000|2022-06-23 14:54:30|961.4|959|961.9|959.5|962.15|959.75|961.4|959|0
1655996080000|2022-06-23 14:54:40|961.16|958.76|961.16|958.76|961.16|958.76|960.91|958.51|0
1655996090000|2022-06-23 14:54:50|961.28|958.88|960.66|958.26|961.28|958.88|960.41|958.01|0
1655996100000|2022-06-23 14:55:00|960.41|958.01|959.67|957.27|960.66|958.26|959.67|957.27|0
1655996110000|2022-06-23 14:55:10|959.42|957.02|960.16|957.76|960.16|957.76|959.42|957.02|0
1655996120000|2022-06-23 14:55:20|960.41|958.01|959.67|957.27|960.91|958.51|959.67|957.27|0
1655996130000|2022-06-23 14:55:30|960.16|957.76|959.42|957.02|960.16|957.76|959.42|957.02|0
1655996140000|2022-06-23 14:55:40|959.17|956.77|957.68|955.28|959.17|956.77|957.68|955.28|0
1655996150000|2022-06-23 14:55:50|957.19|954.79|956.69|954.29|957.19|954.79|956.69|954.29|0
1655996160000|2022-06-23 14:56:00|956.44|954.04|957.43|955.03|957.56|955.16|956.44|954.04|0
1655996170000|2022-06-23 14:56:10|956.94|954.54|957.93|955.53|957.93|955.53|956.94|954.54|0
1655996180000|2022-06-23 14:56:20|957.43|955.03|957.19|954.79|957.43|955.03|957.19|954.79|0
1655996190000|2022-06-23 14:56:30|956.94|954.54|958.18|955.78|958.18|955.78|956.94|954.54|0
1655996200000|2022-06-23 14:56:40|957.68|955.28|956.94|954.54|957.68|955.28|956.94|954.54|0
1655996210000|2022-06-23 14:56:50|956.69|954.29|956.19|953.79|956.69|954.29|956.19|953.79|0
1655996220000|2022-06-23 14:57:00|956.94|954.54|956.19|953.79|956.94|954.54|955.95|953.55|0
1655996230000|2022-06-23 14:57:10|955.83|953.43|953.96|951.56|955.83|953.43|953.96|951.56|0
1655996240000|2022-06-23 14:57:20|953.71|951.31|954.71|952.31|955.2|952.8|953.71|951.31|0
1655996250000|2022-06-23 14:57:30|954.46|952.06|953.96|951.56|954.46|952.06|953.96|951.56|0
1655996260000|2022-06-23 14:57:40|954.21|951.81|954.71|952.31|954.71|952.31|954.21|951.81|0
1655996270000|2022-06-23 14:57:50|954.46|952.06|956.94|954.54|956.94|954.54|954.46|952.06|0
1655996280000|2022-06-23 14:58:00|956.69|954.29|956.69|954.29|956.69|954.29|956.69|954.29|0
1655996300000|2022-06-23 14:58:20|958.18|955.78|958.67|956.27|958.67|956.27|957.93|955.53|0
1655996310000|2022-06-23 14:58:30|958.43|956.03|958.67|956.27|958.67|956.27|958.43|956.03|0
1655996320000|2022-06-23 14:58:40|958.18|955.78|957.19|954.79|958.18|955.78|957.19|954.79|0
1655996330000|2022-06-23 14:58:50|957.07|954.67|956.94|954.54|957.07|954.67|956.57|954.17|0
1655996340000|2022-06-23 14:59:00|956.69|954.29|957.19|954.79|957.19|954.79|956.44|954.04|0
1655996350000|2022-06-23 14:59:10|957.68|955.28|957.43|955.03|957.68|955.28|956.82|954.42|0
1655996360000|2022-06-23 14:59:20|957.19|954.79|956.69|954.29|957.19|954.79|956.69|954.29|0
1655996370000|2022-06-23 14:59:30|956.08|953.68|956.69|954.29|956.69|954.29|955.95|953.55|0
1655996380000|2022-06-23 14:59:40|956.94|954.54|956.44|954.04|957.19|954.79|956.44|954.04|0
1655996390000|2022-06-23 14:59:50|956.94|954.54|956.19|953.79|956.94|954.54|956.19|953.79|0
1655996400000|2022-06-23 15:00:00|955.95|953.55|957.93|955.53|957.93|955.53|955.95|953.55|0
1655996410000|2022-06-23 15:00:10|958.92|956.52|958.92|956.52|958.92|956.52|958.92|956.52|0
1655996420000|2022-06-23 15:00:20|958.67|956.27|957.68|955.28|958.67|956.27|957.68|955.28|0
1655996430000|2022-06-23 15:00:30|958.43|956.03|959.67|957.27|959.67|957.27|958.43|956.03|0
1655996440000|2022-06-23 15:00:40|959.92|957.52|960.16|957.76|960.66|958.26|959.67|957.27|0
1655996450000|2022-06-23 15:00:50|960.04|957.64|960.04|957.64|960.04|957.64|960.04|957.64|0
1655996460000|2022-06-23 15:01:00|960.16|957.76|960.41|958.01|960.41|958.01|959.92|957.52|0
1655996470000|2022-06-23 15:01:10|959.42|957.02|958.92|956.52|959.42|957.02|958.92|956.52|0
1655996480000|2022-06-23 15:01:20|963.14|960.74|962.53|960.13|963.14|960.74|962.15|959.75|0
1655996490000|2022-06-23 15:01:30|962.64|960.24|962.64|960.24|963.14|960.74|962.64|960.24|0
1655996500000|2022-06-23 15:01:40|963.39|960.99|961.9|959.5|963.39|960.99|961.65|959.25|0
1655996510000|2022-06-23 15:01:50|962.15|959.75|962.4|960|962.4|960|961.65|959.25|0
1655996520000|2022-06-23 15:02:00|961.9|959.5|961.65|959.25|961.9|959.5|961.65|959.25|0
1655996530000|2022-06-23 15:02:10|961.9|959.5|961.9|959.5|961.9|959.5|961.65|959.25|0
1655996540000|2022-06-23 15:02:20|961.65|959.25|961.16|958.76|961.9|959.5|961.16|958.76|0
1655996550000|2022-06-23 15:02:30|960.91|958.51|960.91|958.51|961.65|959.25|960.91|958.51|0
1655996560000|2022-06-23 15:02:40|961.16|958.76|961.4|959|961.65|959.25|961.16|958.76|0
1655996570000|2022-06-23 15:02:50|961.16|958.76|961.65|959.25|962.15|959.75|961.16|958.76|0
1655996580000|2022-06-23 15:03:00|961.4|959|961.16|958.76|961.4|959|960.66|958.26|0
1655996590000|2022-06-23 15:03:10|960.91|958.51|960.16|957.76|960.91|958.51|960.16|957.76|0
1655996600000|2022-06-23 15:03:20|961.16|958.76|961.16|958.76|961.16|958.76|960.66|958.26|0
1655996620000|2022-06-23 15:03:40|961.4|959|960.91|958.51|961.4|959|960.66|958.26|0
1655996630000|2022-06-23 15:03:50|960.66|958.26|961.65|959.25|961.65|959.25|960.66|958.26|0
1655996640000|2022-06-23 15:04:00|962.89|960.49|963.14|960.74|963.39|960.99|962.89|960.49|0
1655996650000|2022-06-23 15:04:10|963.77|961.37|963.14|960.74|963.89|961.49|963.14|960.74|0
1655996660000|2022-06-23 15:04:20|963.89|961.49|964.13|961.73|964.38|961.98|963.89|961.49|0
1655996670000|2022-06-23 15:04:30|965.37|962.97|965.13|962.73|965.87|963.47|965.13|962.73|0
1655996680000|2022-06-23 15:04:40|965.87|963.47|965.37|962.97|966.12|963.72|965.37|962.97|0
1655996690000|2022-06-23 15:04:50|965.13|962.73|965.75|963.35|965.87|963.47|965.13|962.73|0
1655996700000|2022-06-23 15:05:00|965.62|963.22|966.12|963.72|966.12|963.72|965.62|963.22|0
1655996710000|2022-06-23 15:05:10|966.37|963.97|966.37|963.97|966.37|963.97|965.87|963.47|0
1655996720000|2022-06-23 15:05:20|966.61|964.21|966.12|963.72|966.61|964.21|966.12|963.72|0
1655996730000|2022-06-23 15:05:30|966.37|963.97|966.37|963.97|966.37|963.97|966.12|963.72|0
1655996740000|2022-06-23 15:05:40|966.61|964.21|966.74|964.34|966.86|964.46|966.37|963.97|0
1655996750000|2022-06-23 15:05:50|966.61|964.21|966.86|964.46|966.86|964.46|966.61|964.21|0
1655996760000|2022-06-23 15:06:00|966.61|964.21|966.12|963.72|966.61|964.21|966.12|963.72|0
1655996770000|2022-06-23 15:06:10|965.87|963.47|965.5|963.1|966.37|963.97|965.37|962.97|0
1655996780000|2022-06-23 15:06:20|965.37|962.97|965.13|962.73|965.62|963.22|964.88|962.48|0
1655996790000|2022-06-23 15:06:30|964.63|962.23|964.88|962.48|964.88|962.48|964.63|962.23|0
1655996800000|2022-06-23 15:06:40|965.37|962.97|966.12|963.72|966.12|963.72|965.37|962.97|0
1655996810000|2022-06-23 15:06:50|965.37|962.97|965.62|963.22|965.62|963.22|965.37|962.97|0
1655996820000|2022-06-23 15:07:00|965.5|963.1|964.63|962.23|965.5|963.1|964.63|962.23|0
1655996830000|2022-06-23 15:07:10|965.13|962.73|964.51|962.11|965.13|962.73|964.51|962.11|0
1655996840000|2022-06-23 15:07:20|965.13|962.73|963.64|961.24|965.37|962.97|963.64|961.24|0
1655996850000|2022-06-23 15:07:30|964.13|961.73|964.38|961.98|964.63|962.23|964.13|961.73|0
1655996860000|2022-06-23 15:07:40|964.63|962.23|964.13|961.73|964.63|962.23|964.13|961.73|0
1655996870000|2022-06-23 15:07:50|963.88|961.48|963.64|961.24|964.13|961.73|963.64|961.24|0
1655996880000|2022-06-23 15:08:00|963.39|960.99|963.14|960.74|963.64|961.24|963.14|960.74|0
1655996890000|2022-06-23 15:08:10|963.88|961.48|964.63|962.23|964.63|962.23|963.88|961.48|0
1655996900000|2022-06-23 15:08:20|964.51|962.11|965.62|963.22|965.62|963.22|964.51|962.11|0
1655996910000|2022-06-23 15:08:30|964.88|962.48|965.13|962.73|965.37|962.97|964.88|962.48|0
1655996920000|2022-06-23 15:08:40|964.63|962.23|965.62|963.22|965.62|963.22|964.63|962.23|0
1655996930000|2022-06-23 15:08:50|965.37|962.97|965.37|962.97|965.37|962.97|965.37|962.97|0
1655996940000|2022-06-23 15:09:00|965.62|963.22|965.87|963.47|965.87|963.47|965.62|963.22|0
1655996950000|2022-06-23 15:09:10|965.13|962.73|964.13|961.73|965.13|962.73|964.13|961.73|0
1655996960000|2022-06-23 15:09:20|964.38|961.98|963.64|961.24|964.38|961.98|963.64|961.24|0
1655996970000|2022-06-23 15:09:30|963.52|961.12|962.89|960.49|963.64|961.24|962.89|960.49|0
1655996980000|2022-06-23 15:09:40|962.4|960|962.89|960.49|962.89|960.49|962.4|960|0
1655996990000|2022-06-23 15:09:50|962.4|960|961.4|959|962.4|960|961.4|959|0
1655997000000|2022-06-23 15:10:00|960.66|958.26|961.9|959.5|961.9|959.5|960.66|958.26|0
1655997010000|2022-06-23 15:10:10|962.15|959.75|961.4|959|962.15|959.75|961.16|958.76|0
1655997020000|2022-06-23 15:10:20|961.16|958.76|962.15|959.75|962.15|959.75|961.16|958.76|0
1655997030000|2022-06-23 15:10:30|961.65|959.25|961.65|959.25|961.65|959.25|961.4|959|0
1655997040000|2022-06-23 15:10:40|962.64|960.24|961.4|959|962.64|960.24|961.4|959|0
1655997050000|2022-06-23 15:10:50|961.16|958.76|960.66|958.26|961.16|958.76|960.66|958.26|0
1655997060000|2022-06-23 15:11:00|961.04|958.64|961.16|958.76|961.16|958.76|960.91|958.51|0
1655997070000|2022-06-23 15:11:10|960.41|958.01|960.66|958.26|961.4|959|960.41|958.01|0
1655997080000|2022-06-23 15:11:20|960.16|957.76|960.16|957.76|960.16|957.76|960.16|957.76|0
1655997090000|2022-06-23 15:11:30|959.91|957.51|959.42|957.02|959.91|957.51|959.42|957.02|0
1655997100000|2022-06-23 15:11:40|959.55|957.15|958.18|955.78|959.55|957.15|958.18|955.78|0
1655997110000|2022-06-23 15:11:50|958.92|956.52|960.16|957.76|960.16|957.76|958.67|956.27|0
1655997120000|2022-06-23 15:12:00|960.66|958.26|960.16|957.76|960.91|958.51|960.16|957.76|0
1655997130000|2022-06-23 15:12:10|959.91|957.51|959.91|957.51|959.91|957.51|959.91|957.51|0
1655997140000|2022-06-23 15:12:20|959.17|956.77|959.91|957.51|960.16|957.76|959.17|956.77|0
1655997150000|2022-06-23 15:12:30|959.67|957.27|959.42|957.02|959.8|957.4|959.42|957.02|0
1655997160000|2022-06-23 15:12:40|959.17|956.77|958.92|956.52|959.17|956.77|958.8|956.4|0
1655997170000|2022-06-23 15:12:50|958.43|956.03|958.43|956.03|958.92|956.52|958.43|956.03|0
1655997180000|2022-06-23 15:13:00|958.92|956.52|958.18|955.78|958.92|956.52|958.18|955.78|0
1655997190000|2022-06-23 15:13:10|957.93|955.53|956.94|954.54|958.67|956.27|956.94|954.54|0
1655997200000|2022-06-23 15:13:20|956.69|954.29|955.95|953.55|957.19|954.79|955.95|953.55|0
1655997210000|2022-06-23 15:13:30|955.7|953.3|955.45|953.05|956.19|953.79|955.45|953.05|0
1655997220000|2022-06-23 15:13:40|954.95|952.55|955.2|952.8|955.2|952.8|954.71|952.31|0
1655997230000|2022-06-23 15:13:50|954.71|952.31|954.71|952.31|954.95|952.55|954.71|952.31|0
1655997240000|2022-06-23 15:14:00|954.95|952.55|954.21|951.81|954.95|952.55|954.21|951.81|0
1655997250000|2022-06-23 15:14:10|953.96|951.56|953.22|950.82|954.21|951.81|953.22|950.82|0
1655997260000|2022-06-23 15:14:20|952.72|950.32|952.97|950.57|952.97|950.57|952.72|950.32|0
1655997270000|2022-06-23 15:14:30|953.22|950.82|953.47|951.07|953.47|951.07|952.97|950.57|0
1655997280000|2022-06-23 15:14:40|953.71|951.31|953.96|951.56|953.96|951.56|953.47|951.07|0
1655997290000|2022-06-23 15:14:50|954.46|952.06|955.7|953.3|955.7|953.3|954.46|952.06|0
1655997300000|2022-06-23 15:15:00|955.95|953.55|956.94|954.54|956.94|954.54|955.95|953.55|0
1655997310000|2022-06-23 15:15:10|957.19|954.79|956.94|954.54|957.19|954.79|956.44|954.04|0
1655997320000|2022-06-23 15:15:20|957.43|955.03|957.43|955.03|957.43|955.03|957.43|955.03|0
1655997330000|2022-06-23 15:15:30|957.19|954.79|956.69|954.29|957.43|955.03|956.69|954.29|0
1655997340000|2022-06-23 15:15:40|956.94|954.54|956.94|954.54|956.94|954.54|956.44|954.04|0
1655997350000|2022-06-23 15:15:50|957.19|954.79|958.43|956.03|958.43|956.03|957.19|954.79|0
1655997360000|2022-06-23 15:16:00|958.31|955.91|957.68|955.28|958.31|955.91|957.68|955.28|0
1655997370000|2022-06-23 15:16:10|958.18|955.78|958.18|955.78|958.56|956.16|958.18|955.78|0
1655997380000|2022-06-23 15:16:20|958.43|956.03|957.68|955.28|958.43|956.03|957.68|955.28|0
1655997390000|2022-06-23 15:16:30|957.43|955.03|957.56|955.16|957.56|955.16|956.94|954.54|0
1655997400000|2022-06-23 15:16:40|957.68|955.28|956.94|954.54|957.68|955.28|956.94|954.54|0
1655997410000|2022-06-23 15:16:50|956.69|954.29|956.44|954.04|956.69|954.29|956.19|953.79|0
1655997420000|2022-06-23 15:17:00|956.94|954.54|957.43|955.03|957.43|955.03|956.94|954.54|0
1655997430000|2022-06-23 15:17:10|957.68|955.28|956.69|954.29|957.68|955.28|956.69|954.29|0
1655997440000|2022-06-23 15:17:20|957.19|954.79|956.69|954.29|957.19|954.79|956.57|954.17|0
1655997450000|2022-06-23 15:17:30|956.44|954.04|957.43|955.03|957.43|955.03|956.44|954.04|0
1655997460000|2022-06-23 15:17:40|956.69|954.29|956.44|954.04|956.69|954.29|956.44|954.04|0
1655997470000|2022-06-23 15:17:50|956.94|954.54|957.68|955.28|957.68|955.28|956.94|954.54|0
1655997480000|2022-06-23 15:18:00|957.56|955.16|957.43|955.03|957.56|955.16|957.19|954.79|0
1655997490000|2022-06-23 15:18:10|957.68|955.28|958.18|955.78|958.18|955.78|957.68|955.28|0
1655997500000|2022-06-23 15:18:20|957.93|955.53|958.18|955.78|958.18|955.78|957.68|955.28|0
1655997510000|2022-06-23 15:18:30|958.43|956.03|958.43|956.03|958.43|956.03|957.93|955.53|0
1655997520000|2022-06-23 15:18:40|958.18|955.78|958.43|956.03|958.43|956.03|957.93|955.53|0
1655997530000|2022-06-23 15:18:50|958.92|956.52|957.68|955.28|958.92|956.52|957.68|955.28|0
1655997540000|2022-06-23 15:19:00|957.56|955.16|957.31|954.91|957.56|955.16|957.19|954.79|0
1655997550000|2022-06-23 15:19:10|957.68|955.28|959.17|956.77|959.17|956.77|957.68|955.28|0
1655997560000|2022-06-23 15:19:20|957.93|955.53|957.93|955.53|957.93|955.53|957.68|955.28|0
1655997570000|2022-06-23 15:19:30|958.18|955.78|958.18|955.78|958.18|955.78|957.68|955.28|0
1655997580000|2022-06-23 15:19:40|957.93|955.53|957.93|955.53|957.93|955.53|957.93|955.53|0
1655997590000|2022-06-23 15:19:50|957.68|955.28|957.19|954.79|958.18|955.78|957.19|954.79|0
1655997600000|2022-06-23 15:20:00|957.31|954.91|958.67|956.27|958.67|956.27|957.31|954.91|0
1655997610000|2022-06-23 15:20:10|958.43|956.03|957.93|955.53|958.43|956.03|957.93|955.53|0
1655997620000|2022-06-23 15:20:20|958.43|956.03|957.93|955.53|958.8|956.4|957.93|955.53|0
1655997630000|2022-06-23 15:20:30|957.68|955.28|957.19|954.79|957.68|955.28|957.19|954.79|0
1655997640000|2022-06-23 15:20:40|956.94|954.54|955.45|953.05|956.94|954.54|955.45|953.05|0
1655997650000|2022-06-23 15:20:50|957.19|954.79|958.43|956.03|958.43|956.03|957.19|954.79|0
1655997660000|2022-06-23 15:21:00|959.91|957.51|961.4|959|961.65|959.25|959.91|957.51|0
1655997670000|2022-06-23 15:21:10|961.65|959.25|960.16|957.76|961.65|959.25|959.67|957.27|0
1655997680000|2022-06-23 15:21:20|960.66|958.26|960.66|958.26|960.66|958.26|960.66|958.26|0
1655997690000|2022-06-23 15:21:30|960.41|958.01|959.91|957.51|960.41|958.01|959.8|957.4|0
1655997700000|2022-06-23 15:21:40|960.16|957.76|959.42|957.02|960.16|957.76|959.42|957.02|0
1655997710000|2022-06-23 15:21:50|959.67|957.27|960.41|958.01|960.41|958.01|959.67|957.27|0
1655997720000|2022-06-23 15:22:00|960.54|958.14|960.41|958.01|961.16|958.76|960.41|958.01|0
1655997730000|2022-06-23 15:22:10|960.91|958.51|961.9|959.5|961.9|959.5|960.91|958.51|0
1655997740000|2022-06-23 15:22:20|961.65|959.25|960.91|958.51|961.65|959.25|960.91|958.51|0
1655997750000|2022-06-23 15:22:30|960.66|958.26|960.91|958.51|960.91|958.51|960.41|958.01|0
1655997760000|2022-06-23 15:22:40|960.41|958.01|960.41|958.01|961.16|958.76|960.41|958.01|0
1655997770000|2022-06-23 15:22:50|960.16|957.76|960.66|958.26|960.66|958.26|960.16|957.76|0
1655997780000|2022-06-23 15:23:00|961.04|958.64|961.16|958.76|961.16|958.76|960.91|958.51|0
1655997790000|2022-06-23 15:23:10|960.91|958.51|960.66|958.26|960.91|958.51|960.66|958.26|0
1655997800000|2022-06-23 15:23:20|960.79|958.39|964.13|961.73|964.13|961.73|960.79|958.39|0
1655997810000|2022-06-23 15:23:30|964.63|962.23|965.62|963.22|965.62|963.22|964.63|962.23|0
1655997820000|2022-06-23 15:23:40|966|963.6|965.87|963.47|966.37|963.97|965.87|963.47|0
1655997830000|2022-06-23 15:23:50|966.12|963.72|966.61|964.21|966.61|964.21|966.12|963.72|0
1655997840000|2022-06-23 15:24:00|966.86|964.46|966.37|963.97|966.86|964.46|966.12|963.72|0
1655997850000|2022-06-23 15:24:10|966.12|963.72|965.87|963.47|966.12|963.72|965.62|963.22|0
1655997860000|2022-06-23 15:24:20|966.61|964.21|965.62|963.22|966.61|964.21|965.62|963.22|0
1655997870000|2022-06-23 15:24:30|965.37|962.97|965.37|962.97|965.37|962.97|965.13|962.73|0
1655997880000|2022-06-23 15:24:40|965.13|962.73|966.12|963.72|966.12|963.72|965.13|962.73|0
1655997890000|2022-06-23 15:24:50|965.87|963.47|965.37|962.97|965.87|963.47|964.88|962.48|0
1655997900000|2022-06-23 15:25:00|965.62|963.22|965.62|963.22|966.12|963.72|965.62|963.22|0
1655997910000|2022-06-23 15:25:10|965.87|963.47|965.87|963.47|966.12|963.72|965.62|963.22|0
1655997920000|2022-06-23 15:25:20|966.12|963.72|965.62|963.22|966.12|963.72|965.62|963.22|0
1655997930000|2022-06-23 15:25:30|965.13|962.73|964.13|961.73|965.13|962.73|964.13|961.73|0
1655997940000|2022-06-23 15:25:40|964.63|962.23|965.13|962.73|965.13|962.73|964.13|961.73|0
1655997950000|2022-06-23 15:25:50|964.88|962.48|964.38|961.98|965.37|962.97|964.38|961.98|0
1655997960000|2022-06-23 15:26:00|964.13|961.73|964.63|962.23|965.37|962.97|964.13|961.73|0
1655997970000|2022-06-23 15:26:10|965.5|963.1|965.87|963.47|965.87|963.47|965.37|962.97|0
1655997980000|2022-06-23 15:26:20|966.37|963.97|966.12|963.72|966.61|964.21|966.12|963.72|0
1655997990000|2022-06-23 15:26:30|966.37|963.97|966.37|963.97|966.37|963.97|966.12|963.72|0
1655998000000|2022-06-23 15:26:40|965.87|963.47|965.37|962.97|965.87|963.47|965.37|962.97|0
1655998010000|2022-06-23 15:26:50|966.12|963.72|965.37|962.97|966.12|963.72|965.37|962.97|0
1655998020000|2022-06-23 15:27:00|965.62|963.22|965.62|963.22|966.37|963.97|965.62|963.22|0
1655998030000|2022-06-23 15:27:10|965.13|962.73|964.63|962.23|965.13|962.73|964.51|962.11|0
1655998040000|2022-06-23 15:27:20|964.13|961.73|963.64|961.24|964.13|961.73|963.14|960.74|0
1655998050000|2022-06-23 15:27:30|965.13|962.73|964.13|961.73|965.37|962.97|964.13|961.73|0
1655998060000|2022-06-23 15:27:40|963.77|961.37|964.88|962.48|964.88|962.48|963.64|961.24|0
1655998070000|2022-06-23 15:27:50|965.37|962.97|965.37|962.97|965.37|962.97|964.88|962.48|0
1655998080000|2022-06-23 15:28:00|965.13|962.73|965.37|962.97|965.37|962.97|964.63|962.23|0
1655998090000|2022-06-23 15:28:10|965.62|963.22|965.62|963.22|966.12|963.72|965.13|962.73|0
1655998100000|2022-06-23 15:28:20|965.13|962.73|965.5|963.1|965.5|963.1|964.88|962.48|0
1655998110000|2022-06-23 15:28:30|965.37|962.97|964.63|962.23|965.37|962.97|964.63|962.23|0
1655998120000|2022-06-23 15:28:40|964.13|961.73|964.88|962.48|964.88|962.48|964.13|961.73|0
1655998130000|2022-06-23 15:28:50|964.63|962.23|964.88|962.48|964.88|962.48|964.38|961.98|0
1655998140000|2022-06-23 15:29:00|965.37|962.97|965.37|962.97|965.37|962.97|965.13|962.73|0
1655998150000|2022-06-23 15:29:10|965.62|963.22|965.13|962.73|965.87|963.47|964.63|962.23|0
1655998160000|2022-06-23 15:29:20|965.5|963.1|965.37|962.97|965.62|963.22|965.37|962.97|0
1655998170000|2022-06-23 15:29:30|965.87|963.47|965.87|963.47|965.87|963.47|965.62|963.22|0
1655998180000|2022-06-23 15:29:40|966.12|963.72|966.12|963.72|966.12|963.72|965.87|963.47|0
1655998190000|2022-06-23 15:29:50|965.13|962.73|965.62|963.22|965.62|963.22|965.13|962.73|0
1655998200000|2022-06-23 15:30:00|964.38|961.98|962.4|960|964.38|961.98|962.4|960|0
1655998210000|2022-06-23 15:30:10|963.14|960.74|962.64|960.24|963.14|960.74|962.64|960.24|0
1655998220000|2022-06-23 15:30:20|963.39|960.99|963.14|960.74|963.39|960.99|962.64|960.24|0
1655998230000|2022-06-23 15:30:30|963.88|961.48|964.88|962.48|964.88|962.48|963.88|961.48|0
1655998240000|2022-06-23 15:30:40|965.13|962.73|965.01|962.61|965.13|962.73|965.01|962.61|0
1655998250000|2022-06-23 15:30:50|965.25|962.85|966.61|964.21|966.61|964.21|965.25|962.85|0
1655998260000|2022-06-23 15:31:00|966.86|964.46|970.09|967.69|970.09|967.69|966.86|964.46|0
1655998270000|2022-06-23 15:31:10|969.84|967.44|970.34|967.94|970.34|967.94|969.84|967.44|0
1655998280000|2022-06-23 15:31:20|970.59|968.19|970.59|968.19|971.21|968.81|970.59|968.19|0
1655998290000|2022-06-23 15:31:30|971.33|968.93|971.33|968.93|971.58|969.18|971.33|968.93|0
1655998300000|2022-06-23 15:31:40|971.08|968.68|971.08|968.68|971.08|968.68|971.08|968.68|0
1655998310000|2022-06-23 15:31:50|971.58|969.18|971.58|969.18|971.58|969.18|971.08|968.68|0
1655998320000|2022-06-23 15:32:00|971.83|969.43|971.58|969.18|971.83|969.43|971.33|968.93|0
1655998330000|2022-06-23 15:32:10|971.83|969.43|971.83|969.43|971.83|969.43|971.58|969.18|0
1655998340000|2022-06-23 15:32:20|971.58|969.18|971.08|968.68|971.83|969.43|971.08|968.68|0
1655998350000|2022-06-23 15:32:30|971.58|969.18|970.83|968.43|971.58|969.18|970.83|968.43|0
1655998360000|2022-06-23 15:32:40|971.58|969.18|971.58|969.18|971.58|969.18|971.58|969.18|0
1655998370000|2022-06-23 15:32:50|971.83|969.43|971.58|969.18|971.83|969.43|971.58|969.18|0
1655998380000|2022-06-23 15:33:00|971.83|969.43|971.33|968.93|971.83|969.43|971.33|968.93|0
1655998390000|2022-06-23 15:33:10|971.83|969.43|971.58|969.18|971.83|969.43|971.33|968.93|0
1655998400000|2022-06-23 15:33:20|971.83|969.43|971.08|968.68|971.83|969.43|971.08|968.68|0
1655998410000|2022-06-23 15:33:30|970.59|968.19|970.83|968.43|970.83|968.43|969.84|967.44|0
1655998420000|2022-06-23 15:33:40|970.59|968.19|970.34|967.94|971.33|968.93|970.34|967.94|0
1655998430000|2022-06-23 15:33:50|970.09|967.69|970.34|967.94|970.34|967.94|970.09|967.69|0
1655998440000|2022-06-23 15:34:00|970.83|968.43|970.59|968.19|970.83|968.43|970.09|967.69|0
1655998450000|2022-06-23 15:34:10|970.34|967.94|970.83|968.43|970.83|968.43|970.34|967.94|0
1655998460000|2022-06-23 15:34:20|971.08|968.68|972.57|970.17|972.57|970.17|971.08|968.68|0
1655998470000|2022-06-23 15:34:30|972.82|970.42|972.32|969.92|972.82|970.42|971.83|969.43|0
1655998480000|2022-06-23 15:34:40|972.08|969.68|972.32|969.92|972.57|970.17|972.08|969.68|0
1655998490000|2022-06-23 15:34:50|972.57|970.17|971.83|969.43|972.57|970.17|971.83|969.43|0
1655998500000|2022-06-23 15:35:00|972.08|969.68|973.32|970.92|973.32|970.92|972.08|969.68|0
1655998510000|2022-06-23 15:35:10|973.56|971.16|973.81|971.41|973.81|971.41|973.07|970.67|0
1655998520000|2022-06-23 15:35:20|974.31|971.91|975.05|972.65|975.05|972.65|974.31|971.91|0
1655998530000|2022-06-23 15:35:30|975.3|972.9|975.8|973.4|975.8|973.4|975.3|972.9|0
1655998540000|2022-06-23 15:35:40|975.55|973.15|974.81|972.41|975.55|973.15|974.81|972.41|0
1655998550000|2022-06-23 15:35:50|975.3|972.9|976.05|973.65|976.3|973.9|975.3|972.9|0
1655998560000|2022-06-23 15:36:00|976.54|974.14|976.3|973.9|976.54|974.14|976.05|973.65|0
1655998570000|2022-06-23 15:36:10|976.54|974.14|976.54|974.14|976.79|974.39|976.54|974.14|0
1655998580000|2022-06-23 15:36:20|976.79|974.39|976.79|974.39|976.79|974.39|976.79|974.39|0
1655998590000|2022-06-23 15:36:30|976.54|974.14|976.3|973.9|976.54|974.14|976.3|973.9|0
1655998600000|2022-06-23 15:36:40|976.05|973.65|976.54|974.14|976.54|974.14|975.55|973.15|0
1655998610000|2022-06-23 15:36:50|976.79|974.39|976.54|974.14|976.79|974.39|976.54|974.14|0
1655998620000|2022-06-23 15:37:00|976.79|974.39|976.54|974.14|976.79|974.39|976.54|974.14|0
1655998630000|2022-06-23 15:37:10|976.3|973.9|976.54|974.14|976.54|974.14|976.3|973.9|0
1655998640000|2022-06-23 15:37:20|976.79|974.39|976.3|973.9|976.79|974.39|976.3|973.9|0
1655998650000|2022-06-23 15:37:30|976.18|973.78|976.3|973.9|976.3|973.9|976.05|973.65|0
1655998660000|2022-06-23 15:37:40|976.54|974.14|975.8|973.4|976.54|974.14|975.8|973.4|0
1655998670000|2022-06-23 15:37:50|975.55|973.15|975.8|973.4|975.8|973.4|975.55|973.15|0
1655998680000|2022-06-23 15:38:00|976.3|973.9|976.3|973.9|976.3|973.9|975.55|973.15|0
1655998690000|2022-06-23 15:38:10|976.54|974.14|977.79|975.39|978.53|976.13|976.54|974.14|0
1655998700000|2022-06-23 15:38:20|976.79|974.39|977.79|975.39|977.79|975.39|976.3|973.9|0
1655998710000|2022-06-23 15:38:30|977.04|974.64|977.29|974.89|978.03|975.63|977.04|974.64|0
1655998720000|2022-06-23 15:38:40|977.54|975.14|977.79|975.39|978.28|975.88|977.54|975.14|0
1655998730000|2022-06-23 15:38:50|977.54|975.14|976.79|974.39|977.54|975.14|976.79|974.39|0
1655998740000|2022-06-23 15:39:00|976.54|974.14|976.43|974.03|976.54|974.14|975.8|973.4|0
1655998750000|2022-06-23 15:39:10|976.54|974.14|975.55|973.15|976.54|974.14|975.3|972.9|0
1655998760000|2022-06-23 15:39:20|975.8|973.4|975.93|973.53|976.05|973.65|975.8|973.4|0
1655998770000|2022-06-23 15:39:30|976.05|973.65|976.79|974.39|976.79|974.39|976.05|973.65|0
1655998780000|2022-06-23 15:39:40|976.43|974.03|977.79|975.39|977.79|975.39|976.3|973.9|0
1655998790000|2022-06-23 15:39:50|977.67|975.27|979.03|976.63|979.03|976.63|977.67|975.27|0
1655998800000|2022-06-23 15:40:00|978.78|976.38|979.52|977.12|979.52|977.12|978.78|976.38|0
1655998810000|2022-06-23 15:40:10|979.77|977.37|980.02|977.62|980.02|977.62|979.77|977.37|0
1655998820000|2022-06-23 15:40:20|979.9|977.5|979.28|976.88|980.15|977.75|979.28|976.88|0
1655998830000|2022-06-23 15:40:30|979.03|976.63|977.79|975.39|979.03|976.63|977.79|975.39|0
1655998840000|2022-06-23 15:40:40|978.03|975.63|977.54|975.14|978.03|975.63|977.29|974.89|0
1655998850000|2022-06-23 15:40:50|976.79|974.39|977.79|975.39|977.79|975.39|976.54|974.14|0
1655998860000|2022-06-23 15:41:00|977.54|975.14|977.04|974.64|977.54|975.14|976.79|974.39|0
1655998870000|2022-06-23 15:41:10|976.79|974.39|975.8|973.4|977.04|974.64|975.8|973.4|0
1655998880000|2022-06-23 15:41:20|976.05|973.65|976.05|973.65|976.05|973.65|975.8|973.4|0
1655998890000|2022-06-23 15:41:30|976.54|974.14|977.04|974.64|977.04|974.64|976.3|973.9|0
1655998900000|2022-06-23 15:41:40|976.92|974.52|976.05|973.65|976.92|974.52|976.05|973.65|0
1655998910000|2022-06-23 15:41:50|975.8|973.4|976.3|973.9|976.3|973.9|975.55|973.15|0
1655998920000|2022-06-23 15:42:00|976.92|974.52|976.3|973.9|976.92|974.52|976.3|973.9|0
1655998930000|2022-06-23 15:42:10|976.54|974.14|975.55|973.15|976.54|974.14|975.55|973.15|0
1655998940000|2022-06-23 15:42:20|976.05|973.65|976.3|973.9|976.3|973.9|975.3|972.9|0
1655998950000|2022-06-23 15:42:30|976.54|974.14|975.8|973.4|976.54|974.14|975.8|973.4|0
1655998960000|2022-06-23 15:42:40|976.3|973.9|975.8|973.4|976.3|973.9|975.8|973.4|0
1655998970000|2022-06-23 15:42:50|976.05|973.65|976.3|973.9|976.3|973.9|976.05|973.65|0
1655998990000|2022-06-23 15:43:10|977.04|974.64|977.29|974.89|977.29|974.89|977.04|974.64|0
1655999000000|2022-06-23 15:43:20|977.42|975.02|977.04|974.64|977.42|975.02|977.04|974.64|0
1655999010000|2022-06-23 15:43:30|977.29|974.89|977.79|975.39|977.79|975.39|977.29|974.89|0
1655999020000|2022-06-23 15:43:40|978.03|975.63|977.29|974.89|978.03|975.63|977.29|974.89|0
1655999030000|2022-06-23 15:43:50|977.04|974.64|977.29|974.89|977.54|975.14|977.04|974.64|0
1655999040000|2022-06-23 15:44:00|977.79|975.39|976.05|973.65|977.79|975.39|976.05|973.65|0
1655999050000|2022-06-23 15:44:10|975.8|973.4|975.3|972.9|975.8|973.4|975.18|972.78|0
1655999060000|2022-06-23 15:44:20|974.81|972.41|974.81|972.41|974.81|972.41|974.31|971.91|0
1655999070000|2022-06-23 15:44:30|974.31|971.91|975.3|972.9|975.3|972.9|974.31|971.91|0
1655999080000|2022-06-23 15:44:40|975.55|973.15|975.8|973.4|975.8|973.4|975.55|973.15|0
1655999090000|2022-06-23 15:44:50|975.3|972.9|974.56|972.16|975.3|972.9|974.56|972.16|0
1655999100000|2022-06-23 15:45:00|974.81|972.41|974.31|971.91|975.05|972.65|974.31|971.91|0
1655999110000|2022-06-23 15:45:10|973.81|971.41|974.94|972.54|974.94|972.54|973.81|971.41|0
1655999120000|2022-06-23 15:45:20|974.81|972.41|974.81|972.41|974.81|972.41|974.56|972.16|0
1655999130000|2022-06-23 15:45:30|975.05|972.65|975.05|972.65|975.05|972.65|974.81|972.41|0
1655999140000|2022-06-23 15:45:40|975.3|972.9|975.43|973.03|975.43|973.03|974.56|972.16|0
1655999150000|2022-06-23 15:45:50|975.55|973.15|976.3|973.9|976.3|973.9|975.55|973.15|0
1655999160000|2022-06-23 15:46:00|976.54|974.14|977.04|974.64|977.29|974.89|976.54|974.14|0
1655999170000|2022-06-23 15:46:10|977.29|974.89|976.05|973.65|977.29|974.89|976.05|973.65|0
1655999180000|2022-06-23 15:46:20|976.3|973.9|976.05|973.65|976.3|973.9|976.05|973.65|0
1655999190000|2022-06-23 15:46:30|975.55|973.15|975.3|972.9|975.55|973.15|975.05|972.65|0
1655999200000|2022-06-23 15:46:40|975.8|973.4|975.8|973.4|976.3|973.9|975.8|973.4|0
1655999210000|2022-06-23 15:46:50|975.3|972.9|976.3|973.9|976.3|973.9|975.3|972.9|0
1655999220000|2022-06-23 15:47:00|975.55|973.15|975.43|973.03|975.55|973.15|975.43|973.03|0
1655999230000|2022-06-23 15:47:10|975.3|972.9|975.3|972.9|975.8|973.4|975.3|972.9|0
1655999240000|2022-06-23 15:47:20|975.8|973.4|975.43|973.03|975.8|973.4|975.43|973.03|0
1655999250000|2022-06-23 15:47:30|975.05|972.65|975.55|973.15|975.55|973.15|974.81|972.41|0
1655999260000|2022-06-23 15:47:40|975.68|973.28|974.81|972.41|975.68|973.28|974.81|972.41|0
1655999270000|2022-06-23 15:47:50|975.05|972.65|975.8|973.4|975.8|973.4|975.05|972.65|0
1655999280000|2022-06-23 15:48:00|976.05|973.65|976.05|973.65|976.3|973.9|976.05|973.65|0
1655999290000|2022-06-23 15:48:10|976.54|974.14|976.54|974.14|976.54|974.14|976.54|974.14|0
1655999300000|2022-06-23 15:48:20|976.79|974.39|976.43|974.03|976.79|974.39|976.18|973.78|0
1655999310000|2022-06-23 15:48:30|976.3|973.9|976.3|973.9|976.54|974.14|976.3|973.9|0
1655999320000|2022-06-23 15:48:40|976.05|973.65|974.81|972.41|976.05|973.65|974.81|972.41|0
1655999330000|2022-06-23 15:48:50|975.05|972.65|974.56|972.16|975.05|972.65|974.31|971.91|0
1655999340000|2022-06-23 15:49:00|973.81|971.41|975.04|972.64|975.04|972.64|973.81|971.41|0
1655999350000|2022-06-23 15:49:10|974.83|972.43|973.72|971.32|974.83|972.43|973.72|971.32|0
1655999360000|2022-06-23 15:49:20|973.83|971.43|973.09|970.69|973.83|971.43|973.09|970.69|0
1655999370000|2022-06-23 15:49:30|972.84|970.44|972.1|969.7|972.84|970.44|972.1|969.7|0
1655999380000|2022-06-23 15:49:40|972.47|970.07|972.1|969.7|972.59|970.19|972.1|969.7|0
1655999390000|2022-06-23 15:49:50|972.35|969.95|972.35|969.95|972.35|969.95|972.1|969.7|0
1655999400000|2022-06-23 15:50:00|973.09|970.69|972.59|970.19|973.34|970.94|972.59|970.19|0
1655999410000|2022-06-23 15:50:10|972.84|970.44|973.09|970.69|973.09|970.69|972.84|970.44|0
1655999420000|2022-06-23 15:50:20|972.84|970.44|972.59|970.19|972.84|970.44|972.59|970.19|0
1655999430000|2022-06-23 15:50:30|973.09|970.69|972.59|970.19|973.09|970.69|972.59|970.19|0
1655999440000|2022-06-23 15:50:40|972.84|970.44|972.35|969.95|973.09|970.69|972.35|969.95|0
1655999450000|2022-06-23 15:50:50|972.84|970.44|973.34|970.94|973.34|970.94|972.35|969.95|0
1655999460000|2022-06-23 15:51:00|973.09|970.69|972.84|970.44|973.09|970.69|972.59|970.19|0
1655999470000|2022-06-23 15:51:10|973.09|970.69|973.09|970.69|973.34|970.94|973.09|970.69|0
1655999480000|2022-06-23 15:51:20|973.22|970.82|973.34|970.94|973.34|970.94|973.22|970.82|0
1655999490000|2022-06-23 15:51:30|972.59|970.19|973.83|971.43|973.83|971.43|972.59|970.19|0
1655999500000|2022-06-23 15:51:40|974.08|971.68|973.59|971.19|974.08|971.68|973.59|971.19|0
1655999510000|2022-06-23 15:51:50|973.34|970.94|973.59|971.19|973.59|971.19|973.34|970.94|0
1655999520000|2022-06-23 15:52:00|973.83|971.43|974.08|971.68|974.08|971.68|973.83|971.43|0
1655999530000|2022-06-23 15:52:10|973.59|971.19|973.72|971.32|973.83|971.43|973.59|971.19|0
1655999540000|2022-06-23 15:52:20|973.34|970.94|973.83|971.43|973.83|971.43|973.34|970.94|0
1655999550000|2022-06-23 15:52:30|973.59|971.19|973.34|970.94|973.59|971.19|973.09|970.69|0
1655999560000|2022-06-23 15:52:40|973.59|971.19|972.84|970.44|973.59|971.19|972.84|970.44|0
1655999570000|2022-06-23 15:52:50|972.59|970.19|972.84|970.44|972.84|970.44|972.59|970.19|0
1655999580000|2022-06-23 15:53:00|973.34|970.94|973.09|970.69|973.34|970.94|972.84|970.44|0
1655999590000|2022-06-23 15:53:10|973.59|971.19|973.83|971.43|973.83|971.43|973.09|970.69|0
1655999600000|2022-06-23 15:53:20|973.96|971.56|975.08|972.68|975.08|972.68|973.96|971.56|0
1655999610000|2022-06-23 15:53:30|975.32|972.92|975.57|973.17|975.57|973.17|975.32|972.92|0
1655999620000|2022-06-23 15:53:40|975.7|973.3|974.83|972.43|975.7|973.3|974.83|972.43|0
1655999630000|2022-06-23 15:53:50|975.32|972.92|975.82|973.42|975.82|973.42|975.32|972.92|0
1655999640000|2022-06-23 15:54:00|975.32|972.92|975.95|973.55|975.95|973.55|975.32|972.92|0
1655999650000|2022-06-23 15:54:10|976.07|973.67|976.57|974.17|976.57|974.17|976.07|973.67|0
1655999660000|2022-06-23 15:54:20|976.32|973.92|975.32|972.92|976.32|973.92|975.32|972.92|0
1655999670000|2022-06-23 15:54:30|975.57|973.17|976.07|973.67|976.07|973.67|975.57|973.17|0
1655999680000|2022-06-23 15:54:40|976.32|973.92|976.32|973.92|976.57|974.17|975.82|973.42|0
1655999690000|2022-06-23 15:54:50|976.57|974.17|976.57|974.17|976.57|974.17|976.32|973.92|0
1655999700000|2022-06-23 15:55:00|976.81|974.41|977.81|975.41|977.81|975.41|976.81|974.41|0
1655999710000|2022-06-23 15:55:10|978.3|975.9|978.8|976.4|978.8|976.4|978.06|975.66|0
1655999720000|2022-06-23 15:55:20|977.06|974.66|977.31|974.91|977.56|975.16|977.06|974.66|0
1655999730000|2022-06-23 15:55:30|977.94|975.54|979.05|976.65|979.05|976.65|977.94|975.54|0
1655999740000|2022-06-23 15:55:40|978.55|976.15|978.55|976.15|978.8|976.4|978.55|976.15|0
1655999750000|2022-06-23 15:55:50|979.3|976.9|979.79|977.39|979.79|977.39|979.3|976.9|0
1655999760000|2022-06-23 15:56:00|978.8|976.4|979.55|977.15|979.55|977.15|978.8|976.4|0
1655999770000|2022-06-23 15:56:10|979.67|977.27|980.04|977.64|980.04|977.64|979.67|977.27|0
1655999780000|2022-06-23 15:56:20|979.79|977.39|979.3|976.9|979.79|977.39|979.3|976.9|0
1655999790000|2022-06-23 15:56:30|978.55|976.15|977.56|975.16|978.55|976.15|977.56|975.16|0
1655999800000|2022-06-23 15:56:40|977.81|975.41|977.81|975.41|977.81|975.41|977.81|975.41|0
1655999810000|2022-06-23 15:56:50|977.56|975.16|977.81|975.41|978.06|975.66|977.56|975.16|0
1655999820000|2022-06-23 15:57:00|977.56|975.16|977.44|975.04|977.56|975.16|977.31|974.91|0
1655999830000|2022-06-23 15:57:10|978.3|975.9|979.05|976.65|979.05|976.65|978.3|975.9|0
1655999840000|2022-06-23 15:57:20|979.3|976.9|979.79|977.39|979.79|977.39|979.3|976.9|0
1655999850000|2022-06-23 15:57:30|979.55|977.15|979.05|976.65|979.55|977.15|979.05|976.65|0
1655999860000|2022-06-23 15:57:40|978.8|976.4|979.79|977.39|979.79|977.39|978.8|976.4|0
1655999870000|2022-06-23 15:57:50|980.04|977.64|980.29|977.89|980.54|978.14|980.04|977.64|0
1655999880000|2022-06-23 15:58:00|980.54|978.14|981.04|978.64|981.04|978.64|980.54|978.14|0
1655999890000|2022-06-23 15:58:10|981.28|978.88|981.04|978.64|981.28|978.88|980.79|978.39|0
1655999900000|2022-06-23 15:58:20|980.79|978.39|981.28|978.88|981.28|978.88|980.79|978.39|0
1655999910000|2022-06-23 15:58:30|983.02|980.62|982.77|980.37|983.02|980.62|982.53|980.13|0
1655999920000|2022-06-23 15:58:40|983.02|980.62|983.77|981.37|984.02|981.62|983.02|980.62|0
1655999930000|2022-06-23 15:58:50|983.02|980.62|981.78|979.38|983.02|980.62|981.78|979.38|0
1655999940000|2022-06-23 15:59:00|982.28|979.88|982.77|980.37|982.77|980.37|982.28|979.88|0
1655999950000|2022-06-23 15:59:10|982.28|979.88|982.28|979.88|982.77|980.37|982.28|979.88|0
1655999960000|2022-06-23 15:59:20|982.53|980.13|982.53|980.13|982.53|980.13|982.28|979.88|0
1655999970000|2022-06-23 15:59:30|983.02|980.62|983.02|980.62|983.27|980.87|983.02|980.62|0
1655999980000|2022-06-23 15:59:40|983.27|980.87|983.27|980.87|983.27|980.87|983.02|980.62|0
1655999990000|2022-06-23 15:59:50|983.15|980.75|983.02|980.62|983.27|980.87|983.02|980.62|0
1656000000000|2022-06-23 16:00:00|982.77|980.37|983.52|981.12|983.52|981.12|982.77|980.37|0
1656000010000|2022-06-23 16:00:10|983.4|981|982.77|980.37|983.77|981.37|982.77|980.37|0
1656000020000|2022-06-23 16:00:20|982.53|980.13|982.28|979.88|982.53|980.13|982.28|979.88|0
1656000030000|2022-06-23 16:00:30|982.53|980.13|982.03|979.63|982.53|980.13|982.03|979.63|0
1656000040000|2022-06-23 16:00:40|981.78|979.38|981.78|979.38|981.78|979.38|981.53|979.13|0
1656000050000|2022-06-23 16:00:50|982.03|979.63|983.52|981.12|983.77|981.37|982.03|979.63|0
1656000060000|2022-06-23 16:01:00|984.51|982.11|985.51|983.11|985.51|983.11|984.51|982.11|0
1656000070000|2022-06-23 16:01:10|985.75|983.35|986.5|984.1|986.5|984.1|985.75|983.35|0
1656000080000|2022-06-23 16:01:20|987|984.6|986.25|983.85|987.25|984.85|986.25|983.85|0
1656000090000|2022-06-23 16:01:30|985.75|983.35|986|983.6|986|983.6|985.75|983.35|0
1656000100000|2022-06-23 16:01:40|986.25|983.85|987.25|984.85|987.25|984.85|986.25|983.85|0
1656000110000|2022-06-23 16:01:50|987.99|985.59|988.24|985.84|988.49|986.09|987.74|985.34|0
1656000120000|2022-06-23 16:02:00|988.74|986.34|988.49|986.09|988.74|986.34|988.49|986.09|0
1656000130000|2022-06-23 16:02:10|988.74|986.34|989.23|986.83|989.23|986.83|988.74|986.34|0
1656000140000|2022-06-23 16:02:20|988.98|986.58|989.48|987.08|989.48|987.08|988.98|986.58|0
1656000150000|2022-06-23 16:02:30|989.73|987.33|990.72|988.32|990.72|988.32|989.73|987.33|0
1656000160000|2022-06-23 16:02:40|990.97|988.57|990.23|987.83|990.97|988.57|990.23|987.83|0
1656000170000|2022-06-23 16:02:50|990.48|988.08|989.98|987.58|990.48|988.08|989.98|987.58|0
1656000180000|2022-06-23 16:03:00|990.48|988.08|990.48|988.08|990.48|988.08|990.11|987.71|0
1656000190000|2022-06-23 16:03:10|990.23|987.83|989.98|987.58|990.48|988.08|989.98|987.58|0
1656000200000|2022-06-23 16:03:20|989.48|987.08|988.24|985.84|989.48|987.08|988.24|985.84|0
1656000210000|2022-06-23 16:03:30|988.49|986.09|987.99|985.59|988.49|986.09|987.74|985.34|0
1656000220000|2022-06-23 16:03:40|988.24|985.84|988.49|986.09|988.74|986.34|988.24|985.84|0
1656000230000|2022-06-23 16:03:50|989.48|987.08|990.48|988.08|990.48|988.08|989.48|987.08|0
1656000240000|2022-06-23 16:04:00|990.72|988.32|990.97|988.57|990.97|988.57|990.72|988.32|0
1656000250000|2022-06-23 16:04:10|991.22|988.82|990.97|988.57|991.47|989.07|990.72|988.32|0
1656000260000|2022-06-23 16:04:20|990.72|988.32|992.46|990.06|992.46|990.06|990.23|987.83|0
1656000270000|2022-06-23 16:04:30|992.96|990.56|993.71|991.31|993.71|991.31|992.96|990.56|0
1656000280000|2022-06-23 16:04:40|993.95|991.55|993.95|991.55|994.2|991.8|993.71|991.31|0
1656000290000|2022-06-23 16:04:50|994.2|991.8|994.45|992.05|994.45|992.05|994.2|991.8|0
1656000300000|2022-06-23 16:05:00|994.7|992.3|995.2|992.8|995.2|992.8|994.45|992.05|0
1656000310000|2022-06-23 16:05:10|995.45|993.05|994.95|992.55|995.45|993.05|994.95|992.55|0
1656000320000|2022-06-23 16:05:20|993.95|991.55|994.95|992.55|994.95|992.55|993.71|991.31|0
1656000330000|2022-06-23 16:05:30|995.2|992.8|995.45|993.05|995.69|993.29|995.2|992.8|0
1656000340000|2022-06-23 16:05:40|993.46|991.06|993.21|990.81|993.95|991.55|993.21|990.81|0
1656000350000|2022-06-23 16:05:50|992.96|990.56|992.46|990.06|993.21|990.81|992.46|990.06|0
1656000360000|2022-06-23 16:06:00|992.21|989.81|993.21|990.81|993.21|990.81|992.21|989.81|0
1656000370000|2022-06-23 16:06:10|993.34|990.94|993.46|991.06|993.71|991.31|993.34|990.94|0
1656000380000|2022-06-23 16:06:20|992.96|990.56|993.59|991.19|993.59|991.19|992.96|990.56|0
1656000390000|2022-06-23 16:06:30|993.95|991.55|992.96|990.56|993.95|991.55|992.96|990.56|0
1656000400000|2022-06-23 16:06:40|992.46|990.06|991.51|989.11|992.94|990.54|991.51|989.11|0
1656000410000|2022-06-23 16:06:50|991.76|989.36|989.56|987.16|991.76|989.36|989.56|987.16|0
1656000420000|2022-06-23 16:07:00|989.31|986.91|988.81|986.41|989.56|987.16|988.81|986.41|0
1656000430000|2022-06-23 16:07:10|988.57|986.17|989.06|986.66|989.06|986.66|988.57|986.17|0
1656000440000|2022-06-23 16:07:20|988.81|986.41|988.81|986.41|988.81|986.41|988.57|986.17|0
1656000450000|2022-06-23 16:07:30|989.06|986.66|989.81|987.41|989.81|987.41|989.06|986.66|0
1656000460000|2022-06-23 16:07:40|988.81|986.41|990.3|987.9|990.3|987.9|988.81|986.41|0
1656000470000|2022-06-23 16:07:50|990.06|987.66|990.55|988.15|990.55|988.15|990.06|987.66|0
1656000480000|2022-06-23 16:08:00|990.19|987.79|991.05|988.65|991.05|988.65|990.19|987.79|0
1656000490000|2022-06-23 16:08:10|991.3|988.9|991.05|988.65|991.43|989.03|991.05|988.65|0
1656000500000|2022-06-23 16:08:20|991.3|988.9|991.79|989.39|991.79|989.39|991.05|988.65|0
1656000510000|2022-06-23 16:08:30|992.04|989.64|992.54|990.14|992.54|990.14|991.79|989.39|0
1656000520000|2022-06-23 16:08:40|992.42|990.02|992.54|990.14|992.54|990.14|992.04|989.64|0
1656000530000|2022-06-23 16:08:50|992.67|990.27|992.54|990.14|993.28|990.88|992.54|990.14|0
1656000540000|2022-06-23 16:09:00|993.04|990.64|993.04|990.64|993.28|990.88|993.04|990.64|0
1656000550000|2022-06-23 16:09:10|993.78|991.38|994.53|992.13|994.53|992.13|993.78|991.38|0
1656000560000|2022-06-23 16:09:20|994.03|991.63|993.78|991.38|994.03|991.63|993.78|991.38|0
1656000570000|2022-06-23 16:09:30|994.28|991.88|992.54|990.14|994.28|991.88|992.54|990.14|0
1656000580000|2022-06-23 16:09:40|992.04|989.64|992.54|990.14|992.54|990.14|992.04|989.64|0
1656000590000|2022-06-23 16:09:50|991.68|989.28|992.04|989.64|992.04|989.64|991.3|988.9|0
1656000600000|2022-06-23 16:10:00|991.79|989.39|991.68|989.28|992.54|990.14|991.68|989.28|0
1656000610000|2022-06-23 16:10:10|991.3|988.9|990.3|987.9|991.3|988.9|990.3|987.9|0
1656000620000|2022-06-23 16:10:20|990.55|988.15|992.29|989.89|992.29|989.89|990.55|988.15|0
1656000630000|2022-06-23 16:10:30|992.54|990.14|994.03|991.63|994.03|991.63|992.54|990.14|0
1656000640000|2022-06-23 16:10:40|993.53|991.13|994.28|991.88|994.28|991.88|993.53|991.13|0
1656000650000|2022-06-23 16:10:50|993.78|991.38|992.54|990.14|993.78|991.38|992.54|990.14|0
1656000660000|2022-06-23 16:11:00|993.28|990.88|992.29|989.89|993.28|990.88|992.29|989.89|0
1656000670000|2022-06-23 16:11:10|992.17|989.77|993.78|991.38|993.78|991.38|992.17|989.77|0
1656000680000|2022-06-23 16:11:20|994.03|991.63|992.79|990.39|994.03|991.63|992.79|990.39|0
1656000690000|2022-06-23 16:11:30|993.78|991.38|993.41|991.01|994.03|991.63|993.04|990.64|0
1656000700000|2022-06-23 16:11:40|993.78|991.38|993.28|990.88|993.78|991.38|993.28|990.88|0
1656000710000|2022-06-23 16:11:50|993.53|991.13|993.53|991.13|993.78|991.38|993.53|991.13|0
1656000720000|2022-06-23 16:12:00|994.28|991.88|993.04|990.64|994.28|991.88|993.04|990.64|0
1656000730000|2022-06-23 16:12:10|992.92|990.52|992.04|989.64|992.92|990.52|992.04|989.64|0
1656000740000|2022-06-23 16:12:20|992.29|989.89|990.8|988.4|992.29|989.89|990.8|988.4|0
1656000750000|2022-06-23 16:12:30|991.3|988.9|992.29|989.89|992.29|989.89|991.3|988.9|0
1656000760000|2022-06-23 16:12:40|992.54|990.14|992.04|989.64|992.54|990.14|992.04|989.64|0
1656000770000|2022-06-23 16:12:50|991.79|989.39|991.3|988.9|992.04|989.64|991.3|988.9|0
1656000780000|2022-06-23 16:13:00|991.79|989.39|991.3|988.9|991.79|989.39|991.3|988.9|0
1656000790000|2022-06-23 16:13:10|991.55|989.15|991.05|988.65|991.55|989.15|991.05|988.65|0
1656000800000|2022-06-23 16:13:20|990.55|988.15|989.56|987.16|990.55|988.15|989.56|987.16|0
1656000810000|2022-06-23 16:13:30|989.06|986.66|989.06|986.66|989.31|986.91|989.06|986.66|0
1656000820000|2022-06-23 16:13:40|989.31|986.91|988.7|986.3|989.56|987.16|988.7|986.3|0
1656000830000|2022-06-23 16:13:50|988.81|986.41|989.31|986.91|989.31|986.91|988.81|986.41|0
1656000840000|2022-06-23 16:14:00|989.44|987.04|988.57|986.17|989.81|987.41|988.57|986.17|0
1656000850000|2022-06-23 16:14:10|988.32|985.92|988.57|986.17|988.57|986.17|988.07|985.67|0
1656000860000|2022-06-23 16:14:20|988.32|985.92|987.82|985.42|988.32|985.92|987.82|985.42|0
1656000870000|2022-06-23 16:14:30|988.32|985.92|988.32|985.92|988.32|985.92|988.32|985.92|0
1656000880000|2022-06-23 16:14:40|988.07|985.67|987.82|985.42|988.32|985.92|987.82|985.42|0
1656000890000|2022-06-23 16:14:50|988.57|986.17|989.06|986.66|989.06|986.66|988.32|985.92|0
1656000900000|2022-06-23 16:15:00|990.3|987.9|990.19|987.79|990.3|987.9|990.06|987.66|0
1656000910000|2022-06-23 16:15:10|990.55|988.15|991.05|988.65|991.05|988.65|990.55|988.15|0
1656000920000|2022-06-23 16:15:20|991.79|989.39|991.3|988.9|991.79|989.39|991.3|988.9|0
1656000930000|2022-06-23 16:15:30|989.81|987.41|991.79|989.39|991.79|989.39|989.81|987.41|0
1656000940000|2022-06-23 16:15:40|991.55|989.15|990.55|988.15|991.55|989.15|990.55|988.15|0
1656000950000|2022-06-23 16:15:50|990.3|987.9|989.81|987.41|990.3|987.9|989.56|987.16|0
1656000960000|2022-06-23 16:16:00|990.06|987.66|989.31|986.91|990.06|987.66|989.31|986.91|0
1656000970000|2022-06-23 16:16:10|990.55|988.15|989.56|987.16|990.55|988.15|989.56|987.16|0
1656000980000|2022-06-23 16:16:20|989.81|987.41|990.3|987.9|990.3|987.9|989.81|987.41|0
1656000990000|2022-06-23 16:16:30|989.94|987.54|989.81|987.41|990.06|987.66|989.56|987.16|0
1656001000000|2022-06-23 16:16:40|990.06|987.66|990.68|988.28|990.68|988.28|990.06|987.66|0
1656001010000|2022-06-23 16:16:50|990.8|988.4|990.55|988.15|991.05|988.65|990.06|987.66|0
1656001020000|2022-06-23 16:17:00|989.81|987.41|989.56|987.16|990.3|987.9|989.56|987.16|0
1656001030000|2022-06-23 16:17:10|988.32|985.92|988.81|986.41|988.81|986.41|988.07|985.67|0
1656001040000|2022-06-23 16:17:20|989.31|986.91|989.31|986.91|989.56|987.16|989.31|986.91|0
1656001050000|2022-06-23 16:17:30|989.06|986.66|989.06|986.66|989.31|986.91|989.06|986.66|0
1656001060000|2022-06-23 16:17:40|988.81|986.41|988.81|986.41|988.81|986.41|988.32|985.92|0
1656001070000|2022-06-23 16:17:50|988.32|985.92|988.32|985.92|988.57|986.17|988.32|985.92|0
1656001080000|2022-06-23 16:18:00|987.57|985.17|987.32|984.92|987.57|985.17|987.08|984.68|0
1656001090000|2022-06-23 16:18:10|988.57|986.17|988.32|985.92|988.81|986.41|988.32|985.92|0
1656001100000|2022-06-23 16:18:20|988.07|985.67|985.83|983.43|988.07|985.67|985.09|982.69|0
1656001110000|2022-06-23 16:18:30|986.08|983.68|985.09|982.69|986.08|983.68|985.09|982.69|0
1656001120000|2022-06-23 16:18:40|984.35|981.95|983.85|981.45|984.35|981.95|983.85|981.45|0
1656001130000|2022-06-23 16:18:50|984.1|981.7|983.6|981.2|984.1|981.7|983.6|981.2|0
1656001140000|2022-06-23 16:19:00|982.86|980.46|982.86|980.46|983.1|980.7|982.61|980.21|0
1656001150000|2022-06-23 16:19:10|982.61|980.21|983.35|980.95|983.35|980.95|982.61|980.21|0
1656001160000|2022-06-23 16:19:20|983.85|981.45|983.85|981.45|983.85|981.45|983.6|981.2|0
1656001170000|2022-06-23 16:19:30|984.59|982.19|984.84|982.44|985.09|982.69|984.59|982.19|0
1656001180000|2022-06-23 16:19:40|985.09|982.69|985.59|983.19|985.59|983.19|985.09|982.69|0
1656001190000|2022-06-23 16:19:50|985.47|983.07|985.09|982.69|985.47|983.07|985.09|982.69|0
1656001200000|2022-06-23 16:20:00|985.34|982.94|985.34|982.94|985.34|982.94|985.34|982.94|0
1656001210000|2022-06-23 16:20:10|985.83|983.43|984.1|981.7|985.83|983.43|984.1|981.7|0
1656001220000|2022-06-23 16:20:20|984.35|981.95|983.1|980.7|984.35|981.95|983.1|980.7|0
1656001230000|2022-06-23 16:20:30|982.36|979.96|982.74|980.34|982.86|980.46|982.36|979.96|0
1656001240000|2022-06-23 16:20:40|982.61|980.21|983.12|980.72|983.12|980.72|982.61|980.21|0
1656001250000|2022-06-23 16:20:50|982.83|980.43|982.58|980.18|982.83|980.43|982.09|979.69|0
1656001260000|2022-06-23 16:21:00|982.34|979.94|981.84|979.44|982.58|980.18|981.84|979.44|0
1656001270000|2022-06-23 16:21:10|981.59|979.19|982.09|979.69|982.09|979.69|981.59|979.19|0
1656001280000|2022-06-23 16:21:20|982.34|979.94|982.83|980.43|982.83|980.43|982.34|979.94|0
1656001290000|2022-06-23 16:21:30|982.34|979.94|982.58|980.18|982.58|980.18|982.34|979.94|0
1656001300000|2022-06-23 16:21:40|982.34|979.94|981.84|979.44|982.34|979.94|981.59|979.19|0
1656001310000|2022-06-23 16:21:50|981.59|979.19|981.34|978.94|981.59|979.19|981.34|978.94|0
1656001320000|2022-06-23 16:22:00|980.85|978.45|981.34|978.94|981.59|979.19|980.85|978.45|0
1656001330000|2022-06-23 16:22:10|980.85|978.45|981.84|979.44|981.84|979.44|980.85|978.45|0
1656001340000|2022-06-23 16:22:20|982.34|979.94|982.83|980.43|982.83|980.43|982.34|979.94|0
1656001350000|2022-06-23 16:22:30|982.58|980.18|982.83|980.43|982.83|980.43|982.34|979.94|0
1656001360000|2022-06-23 16:22:40|982.34|979.94|982.34|979.94|982.58|980.18|982.34|979.94|0
1656001370000|2022-06-23 16:22:50|982.58|980.18|983.08|980.68|983.08|980.68|982.58|980.18|0
1656001380000|2022-06-23 16:23:00|983.33|980.93|983.08|980.68|983.33|980.93|982.83|980.43|0
1656001390000|2022-06-23 16:23:10|983.21|980.81|984.32|981.92|984.32|981.92|982.83|980.43|0
1656001400000|2022-06-23 16:23:20|984.82|982.42|984.82|982.42|984.82|982.42|984.32|981.92|0
1656001410000|2022-06-23 16:23:30|984.32|981.92|984.07|981.67|984.32|981.92|984.07|981.67|0
1656001420000|2022-06-23 16:23:40|984.32|981.92|984.07|981.67|984.32|981.92|983.83|981.43|0
1656001430000|2022-06-23 16:23:50|985.81|983.41|987.3|984.9|987.3|984.9|985.81|983.41|0
1656001440000|2022-06-23 16:24:00|986.56|984.16|987.55|985.15|987.55|985.15|986.56|984.16|0
1656001450000|2022-06-23 16:24:10|987.05|984.65|985.81|983.41|987.05|984.65|985.81|983.41|0
1656001460000|2022-06-23 16:24:20|985.56|983.16|985.32|982.92|985.56|983.16|985.32|982.92|0
1656001470000|2022-06-23 16:24:30|985.07|982.67|985.2|982.8|985.2|982.8|985.07|982.67|0
1656001480000|2022-06-23 16:24:40|985.07|982.67|985.07|982.67|985.07|982.67|984.82|982.42|0
1656001490000|2022-06-23 16:24:50|984.57|982.17|985.07|982.67|985.07|982.67|984.57|982.17|0
1656001500000|2022-06-23 16:25:00|985.32|982.92|986.8|984.4|987.05|984.65|985.32|982.92|0
1656001510000|2022-06-23 16:25:10|987.05|984.65|987.55|985.15|987.55|985.15|987.05|984.65|0
1656001520000|2022-06-23 16:25:20|987.3|984.9|987.3|984.9|987.3|984.9|987.05|984.65|0
1656001530000|2022-06-23 16:25:30|987.55|985.15|988.79|986.39|988.79|986.39|987.55|985.15|0
1656001540000|2022-06-23 16:25:40|988.54|986.14|987.8|985.4|988.54|986.14|987.8|985.4|0
1656001550000|2022-06-23 16:25:50|988.18|985.78|986.56|984.16|988.18|985.78|986.56|984.16|0
1656001560000|2022-06-23 16:26:00|987.18|984.78|986.8|984.4|987.18|984.78|986.8|984.4|0
1656001570000|2022-06-23 16:26:10|986.44|984.04|986.06|983.66|986.44|984.04|985.81|983.41|0
1656001580000|2022-06-23 16:26:20|986.44|984.04|986.8|984.4|986.8|984.4|985.94|983.54|0
1656001590000|2022-06-23 16:26:30|987.3|984.9|986.93|984.53|987.3|984.9|986.93|984.53|0
1656001600000|2022-06-23 16:26:40|987.3|984.9|987.3|984.9|987.43|985.03|987.3|984.9|0
1656001610000|2022-06-23 16:26:50|987.93|985.53|987.55|985.15|987.93|985.53|987.3|984.9|0
1656001620000|2022-06-23 16:27:00|988.05|985.65|988.29|985.89|988.29|985.89|987.8|985.4|0
1656001630000|2022-06-23 16:27:10|987.8|985.4|987.05|984.65|987.8|985.4|987.05|984.65|0
1656001640000|2022-06-23 16:27:20|987.3|984.9|986.8|984.4|987.3|984.9|986.8|984.4|0
1656001650000|2022-06-23 16:27:30|986.56|984.16|985.81|983.41|986.8|984.4|985.81|983.41|0
1656001660000|2022-06-23 16:27:40|986.06|983.66|985.81|983.41|986.06|983.66|985.81|983.41|0
1656001670000|2022-06-23 16:27:50|985.56|983.16|984.32|981.92|985.56|983.16|984.32|981.92|0
1656001680000|2022-06-23 16:28:00|984.57|982.17|985.07|982.67|985.07|982.67|984.57|982.17|0
1656001690000|2022-06-23 16:28:10|985.81|983.41|986.06|983.66|986.06|983.66|985.81|983.41|0
1656001700000|2022-06-23 16:28:20|985.44|983.04|985.07|982.67|985.81|983.41|985.07|982.67|0
1656001710000|2022-06-23 16:28:30|984.82|982.42|985.31|982.91|985.31|982.91|984.57|982.17|0
1656001720000|2022-06-23 16:28:40|987.3|984.9|987.05|984.65|987.8|985.4|986.56|984.16|0
1656001730000|2022-06-23 16:28:50|988.79|986.39|989.29|986.89|989.29|986.89|988.54|986.14|0
1656001740000|2022-06-23 16:29:00|988.79|986.39|987.05|984.65|988.79|986.39|987.05|984.65|0
1656001750000|2022-06-23 16:29:10|987.18|984.78|987.3|984.9|987.8|985.4|987.18|984.78|0
1656001760000|2022-06-23 16:29:20|986.93|984.53|987.05|984.65|987.3|984.9|986.93|984.53|0
1656001770000|2022-06-23 16:29:30|988.05|985.65|988.29|985.89|988.29|985.89|988.05|985.65|0
1656001780000|2022-06-23 16:29:40|988.54|986.14|988.42|986.02|988.54|986.14|988.42|986.02|0
1656001790000|2022-06-23 16:29:50|988.79|986.39|988.05|985.65|988.79|986.39|988.05|985.65|0
1656001800000|2022-06-23 16:30:00|988.54|986.14|989.04|986.64|989.04|986.64|987.8|985.4|0
1656001810000|2022-06-23 16:30:10|988.79|986.39|988.79|986.39|988.79|986.39|988.05|985.65|0
1656001820000|2022-06-23 16:30:20|988.54|986.14|988.05|985.65|988.54|986.14|988.05|985.65|0
1656001830000|2022-06-23 16:30:30|987.8|985.4|988.05|985.65|988.05|985.65|987.8|985.4|0
1656001840000|2022-06-23 16:30:40|987.3|984.9|986.56|984.16|987.3|984.9|986.56|984.16|0
1656001850000|2022-06-23 16:30:50|986.31|983.91|987.55|985.15|987.55|985.15|986.31|983.91|0
1656001860000|2022-06-23 16:31:00|987.3|984.9|987.05|984.65|987.3|984.9|987.05|984.65|0
1656001870000|2022-06-23 16:31:10|987.3|984.9|987.8|985.4|987.8|985.4|987.3|984.9|0
1656001880000|2022-06-23 16:31:20|988.05|985.65|988.05|985.65|988.05|985.65|987.8|985.4|0
1656001890000|2022-06-23 16:31:30|987.8|985.4|988.67|986.27|988.67|986.27|987.8|985.4|0
1656001900000|2022-06-23 16:31:40|988.29|985.89|988.54|986.14|988.54|986.14|988.05|985.65|0
1656001910000|2022-06-23 16:31:50|989.04|986.64|990.78|988.38|990.78|988.38|988.79|986.39|0
1656001920000|2022-06-23 16:32:00|990.53|988.13|991.03|988.63|991.03|988.63|990.53|988.13|0
1656001930000|2022-06-23 16:32:10|990.53|988.13|990.03|987.63|990.78|988.38|989.78|987.38|0
1656001940000|2022-06-23 16:32:20|989.91|987.51|990.53|988.13|990.53|988.13|989.91|987.51|0
1656001950000|2022-06-23 16:32:30|990.78|988.38|991.52|989.12|991.52|989.12|990.78|988.38|0
1656001960000|2022-06-23 16:32:40|991.28|988.88|991.03|988.63|991.77|989.37|991.03|988.63|0
1656001970000|2022-06-23 16:32:50|991.52|989.12|991.77|989.37|991.77|989.37|991.03|988.63|0
1656001980000|2022-06-23 16:33:00|990.78|988.38|991.77|989.37|991.77|989.37|990.78|988.38|0
1656001990000|2022-06-23 16:33:10|991.52|989.12|990.53|988.13|991.52|989.12|990.53|988.13|0
1656002000000|2022-06-23 16:33:20|991.52|989.12|992.77|990.37|992.77|990.37|991.28|988.88|0
1656002010000|2022-06-23 16:33:30|993.01|990.61|993.01|990.61|993.01|990.61|992.52|990.12|0
1656002020000|2022-06-23 16:33:40|992.52|990.12|991.77|989.37|992.52|990.12|990.91|988.51|0
1656002030000|2022-06-23 16:33:50|991.52|989.12|992.02|989.62|992.02|989.62|991.52|989.12|0
1656002040000|2022-06-23 16:34:00|992.52|990.12|991.77|989.37|992.52|990.12|991.77|989.37|0
1656002050000|2022-06-23 16:34:10|991.52|989.12|993.26|990.86|993.26|990.86|991.52|989.12|0
1656002060000|2022-06-23 16:34:20|993.01|990.61|993.51|991.11|993.51|991.11|993.01|990.61|0
1656002070000|2022-06-23 16:34:30|993.26|990.86|993.39|990.99|993.76|991.36|993.26|990.86|0
1656002080000|2022-06-23 16:34:40|993.51|991.11|994.99|992.59|994.99|992.59|993.51|991.11|0
1656002090000|2022-06-23 16:34:50|994.77|992.37|994.77|992.37|994.77|992.37|994.65|992.25|0
1656002100000|2022-06-23 16:35:00|994.03|991.63|991.05|988.65|994.03|991.63|991.05|988.65|0
1656002110000|2022-06-23 16:35:10|992.54|990.14|992.17|989.77|992.54|990.14|991.79|989.39|0
1656002120000|2022-06-23 16:35:20|992.29|989.89|993.03|990.63|993.03|990.63|992.29|989.89|0
1656002130000|2022-06-23 16:35:30|993.28|990.88|994.03|991.63|994.03|991.63|993.03|990.63|0
1656002140000|2022-06-23 16:35:40|994.77|992.37|995.02|992.62|995.02|992.62|994.77|992.37|0
1656002150000|2022-06-23 16:35:50|995.27|992.87|996.51|994.11|996.51|994.11|995.27|992.87|0
1656002160000|2022-06-23 16:36:00|996.26|993.86|995.27|992.87|996.26|993.86|995.27|992.87|0
1656002170000|2022-06-23 16:36:10|996.02|993.62|996.76|994.36|996.76|994.36|996.02|993.62|0
1656002180000|2022-06-23 16:36:20|996.51|994.11|996.76|994.36|996.76|994.36|996.51|994.11|0
1656002190000|2022-06-23 16:36:30|996.51|994.11|996.26|993.86|996.51|994.11|996.02|993.62|0
1656002200000|2022-06-23 16:36:40|995.77|993.37|995.27|992.87|995.77|993.37|995.27|992.87|0
1656002210000|2022-06-23 16:36:50|995.77|993.37|995.52|993.12|995.77|993.37|995.27|992.87|0
1656002220000|2022-06-23 16:37:00|995.77|993.37|995.27|992.87|995.77|993.37|994.77|992.37|0
1656002230000|2022-06-23 16:37:10|995.15|992.75|995.77|993.37|995.77|993.37|995.15|992.75|0
1656002240000|2022-06-23 16:37:20|995.02|992.62|994.77|992.37|995.02|992.62|994.77|992.37|0
1656002250000|2022-06-23 16:37:30|994.52|992.12|994.52|992.12|994.9|992.5|994.52|992.12|0
1656002260000|2022-06-23 16:37:40|995.02|992.62|995.77|993.37|995.77|993.37|995.02|992.62|0
1656002270000|2022-06-23 16:37:50|996.02|993.62|996.51|994.11|996.51|994.11|996.02|993.62|0
1656002280000|2022-06-23 16:38:00|996.26|993.86|996.76|994.36|996.76|994.36|996.26|993.86|0
1656002290000|2022-06-23 16:38:10|996.51|994.11|995.77|993.37|996.51|994.11|995.77|993.37|0
1656002300000|2022-06-23 16:38:20|996.14|993.74|998.75|996.35|998.75|996.35|996.14|993.74|0
1656002310000|2022-06-23 16:38:30|998.5|996.1|999|996.6|999|996.6|998.5|996.1|0
1656002320000|2022-06-23 16:38:40|998.75|996.35|997.26|994.86|998.75|996.35|997.26|994.86|0
1656002330000|2022-06-23 16:38:50|997.51|995.11|998.5|996.1|998.5|996.1|997.51|995.11|0
1656002340000|2022-06-23 16:39:00|998.75|996.35|997.75|995.35|999|996.6|997.75|995.35|0
1656002350000|2022-06-23 16:39:10|998|995.6|997.26|994.86|998|995.6|997.26|994.86|0
1656002360000|2022-06-23 16:39:20|997.01|994.61|997.26|994.86|997.51|995.11|997.01|994.61|0
1656002370000|2022-06-23 16:39:30|997.51|995.11|997.26|994.86|997.75|995.35|997.26|994.86|0
1656002380000|2022-06-23 16:39:40|997.51|995.11|997.75|995.35|997.75|995.35|997.26|994.86|0
1656002390000|2022-06-23 16:39:50|997.88|995.48|998|995.6|998|995.6|997.88|995.48|0
1656002400000|2022-06-23 16:40:00|997.75|995.35|998.75|996.35|998.75|996.35|997.75|995.35|0
1656002410000|2022-06-23 16:40:10|999|996.6|998|995.6|999|996.6|998|995.6|0
1656002420000|2022-06-23 16:40:20|998.5|996.1|998.75|996.35|998.75|996.35|998.25|995.85|0
1656002430000|2022-06-23 16:40:30|998.5|996.1|998.25|995.85|998.5|996.1|998.25|995.85|0
1656002440000|2022-06-23 16:40:40|998|995.6|997.26|994.86|998|995.6|997.26|994.86|0
1656002450000|2022-06-23 16:40:50|997.51|995.11|997.51|995.11|998|995.6|997.51|995.11|0
1656002460000|2022-06-23 16:41:00|994.03|991.63|994.52|992.12|994.52|992.12|992.79|990.39|0
1656002470000|2022-06-23 16:41:10|993.28|990.88|993.28|990.88|993.78|991.38|993.28|990.88|0
1656002480000|2022-06-23 16:41:20|993.03|990.63|993.28|990.88|993.28|990.88|992.79|990.39|0
1656002490000|2022-06-23 16:41:30|993.03|990.63|993.03|990.63|994.03|991.63|993.03|990.63|0
1656002500000|2022-06-23 16:41:40|993.78|991.38|994.03|991.63|994.03|991.63|993.78|991.38|0
1656002510000|2022-06-23 16:41:50|993.91|991.51|994.77|992.37|994.77|992.37|993.91|991.51|0
1656002520000|2022-06-23 16:42:00|995.27|992.87|994.77|992.37|995.27|992.87|994.52|992.12|0
1656002530000|2022-06-23 16:42:10|995.52|993.12|995.77|993.37|995.77|993.37|995.02|992.62|0
1656002540000|2022-06-23 16:42:20|995.52|993.12|995.02|992.62|995.52|993.12|995.02|992.62|0
1656002550000|2022-06-23 16:42:30|995.15|992.75|995.27|992.87|995.27|992.87|994.77|992.37|0
1656002560000|2022-06-23 16:42:40|995.02|992.62|995.77|993.37|995.77|993.37|994.77|992.37|0
1656002570000|2022-06-23 16:42:50|995.52|993.12|995.77|993.37|995.77|993.37|995.02|992.62|0
1656002580000|2022-06-23 16:43:00|996.01|993.61|996.26|993.86|996.26|993.86|996.01|993.61|0
1656002590000|2022-06-23 16:43:10|996.51|994.11|996.51|994.11|996.51|994.11|996.51|994.11|0
1656002600000|2022-06-23 16:43:20|996.26|993.86|997.26|994.86|997.39|994.99|996.26|993.86|0
1656002610000|2022-06-23 16:43:30|996.76|994.36|997.01|994.61|997.26|994.86|996.76|994.36|0
1656002620000|2022-06-23 16:43:40|996.51|994.11|997.26|994.86|997.26|994.86|996.51|994.11|0
1656002630000|2022-06-23 16:43:50|996.76|994.36|997.26|994.86|997.26|994.86|996.76|994.36|0
1656002640000|2022-06-23 16:44:00|997.51|995.11|998|995.6|998.25|995.85|997.51|995.11|0
1656002650000|2022-06-23 16:44:10|997.75|995.35|997.75|995.35|997.75|995.35|997.51|995.11|0
1656002660000|2022-06-23 16:44:20|997.26|994.86|997.51|995.11|997.51|995.11|997.26|994.86|0
1656002670000|2022-06-23 16:44:30|997.01|994.61|997.01|994.61|997.26|994.86|997.01|994.61|0
1656002680000|2022-06-23 16:44:40|996.26|993.86|995.27|992.87|996.26|993.86|995.27|992.87|0
1656002690000|2022-06-23 16:44:50|995.52|993.12|995.77|993.37|995.77|993.37|995.27|992.87|0
1656002700000|2022-06-23 16:45:00|996.51|994.11|996.26|993.86|996.89|994.49|996.26|993.86|0
1656002710000|2022-06-23 16:45:10|997.01|994.61|997.51|995.11|997.51|995.11|997.01|994.61|0
1656002720000|2022-06-23 16:45:20|997.75|995.35|997.51|995.11|997.75|995.35|997.51|995.11|0
1656002730000|2022-06-23 16:45:30|998|995.6|998.75|996.35|998.75|996.35|998|995.6|0
1656002740000|2022-06-23 16:45:40|999|996.6|1000.24|997.84|1000.49|998.09|999|996.6|0
1656002750000|2022-06-23 16:45:50|999.99|997.59|999.74|997.34|999.99|997.59|999.24|996.84|0
1656002760000|2022-06-23 16:46:00|999.99|997.59|999.24|996.84|999.99|997.59|999.24|996.84|0
1656002770000|2022-06-23 16:46:10|999.49|997.09|1000.98|998.58|1000.98|998.58|999.49|997.09|0
1656002780000|2022-06-23 16:46:20|1001.23|998.83|1001.23|998.83|1001.73|999.33|1001.23|998.83|0
1656002790000|2022-06-23 16:46:30|1000.98|998.58|1000.74|998.34|1000.98|998.58|1000.49|998.09|0
1656002800000|2022-06-23 16:46:40|1000.98|998.58|1001.48|999.08|1001.48|999.08|1000.98|998.58|0
1656002810000|2022-06-23 16:46:50|1001.23|998.83|1001.23|998.83|1001.23|998.83|1000.74|998.34|0
1656002820000|2022-06-23 16:47:00|1001.48|999.08|1001.23|998.83|1001.48|999.08|1001.23|998.83|0
1656002830000|2022-06-23 16:47:10|1000.98|998.58|999.74|997.34|1000.98|998.58|999.74|997.34|0
1656002840000|2022-06-23 16:47:20|1000.49|998.09|1000.24|997.84|1000.98|998.58|1000.24|997.84|0
1656002850000|2022-06-23 16:47:30|999.74|997.34|999.24|996.84|999.74|997.34|999.24|996.84|0
1656002860000|2022-06-23 16:47:40|999|996.6|999.02|996.62|999.49|997.09|999|996.6|0
1656002870000|2022-06-23 16:47:50|999.27|996.87|999.77|997.37|999.77|997.37|999.27|996.87|0
1656002880000|2022-06-23 16:48:00|1000.02|997.62|999.52|997.12|1000.26|997.86|999.52|997.12|0
1656002890000|2022-06-23 16:48:10|999.9|997.5|999.91|997.51|1000.02|997.62|999.9|997.5|0
1656002900000|2022-06-23 16:48:20|1000.16|997.76|998.73|996.33|1000.16|997.76|998.48|996.08|0
1656002910000|2022-06-23 16:48:30|998.48|996.08|997.49|995.09|998.48|996.08|997.49|995.09|0
1656002920000|2022-06-23 16:48:40|996.99|994.59|996.74|994.34|996.99|994.59|996.49|994.09|0
1656002930000|2022-06-23 16:48:50|995.75|993.35|995.5|993.1|996|993.6|995.5|993.1|0
1656002940000|2022-06-23 16:49:00|995.25|992.85|994.75|992.35|995.25|992.85|994.75|992.35|0
1656002950000|2022-06-23 16:49:10|995|992.6|995|992.6|995.5|993.1|995|992.6|0
1656002960000|2022-06-23 16:49:20|995.75|993.35|996.12|993.72|996.12|993.72|995.75|993.35|0
1656002970000|2022-06-23 16:49:30|996|993.6|996.24|993.84|996.74|994.34|996|993.6|0
1656002980000|2022-06-23 16:49:40|996.49|994.09|996.74|994.34|996.87|994.47|996.49|994.09|0
1656002990000|2022-06-23 16:49:50|996.37|993.97|996.99|994.59|996.99|994.59|996.24|993.84|0
1656003000000|2022-06-23 16:50:00|997.49|995.09|997.98|995.58|998.23|995.83|997.49|995.09|0
1656003010000|2022-06-23 16:50:10|998.23|995.83|998.23|995.83|998.23|995.83|997.73|995.33|0
1656003020000|2022-06-23 16:50:20|997.49|995.09|997.98|995.58|997.98|995.58|997.49|995.09|0
1656003030000|2022-06-23 16:50:30|997.49|995.09|997.49|995.09|997.49|995.09|997.24|994.84|0
1656003040000|2022-06-23 16:50:40|997.86|995.46|998.73|996.33|998.73|996.33|997.86|995.46|0
1656003050000|2022-06-23 16:50:50|998.98|996.58|998.98|996.58|999.23|996.83|998.98|996.58|0
1656003060000|2022-06-23 16:51:00|998.73|996.33|999.23|996.83|999.23|996.83|998.23|995.83|0
1656003070000|2022-06-23 16:51:10|999.6|997.2|998.73|996.33|999.6|997.2|998.73|996.33|0
1656003080000|2022-06-23 16:51:20|998.98|996.58|999.47|997.07|999.47|997.07|998.98|996.58|0
1656003090000|2022-06-23 16:51:30|999.97|997.57|1000.35|997.95|1000.35|997.95|999.97|997.57|0
1656003100000|2022-06-23 16:51:40|1000.47|998.07|999.47|997.07|1000.47|998.07|999.47|997.07|0
1656003110000|2022-06-23 16:51:50|999.23|996.83|998.98|996.58|999.23|996.83|998.73|996.33|0
1656003120000|2022-06-23 16:52:00|999.47|997.07|998.23|995.83|999.47|997.07|998.23|995.83|0
1656003130000|2022-06-23 16:52:10|999.23|996.83|998.23|995.83|999.23|996.83|998.23|995.83|0
1656003140000|2022-06-23 16:52:20|998.48|996.08|998.23|995.83|998.48|996.08|998.23|995.83|0
1656003150000|2022-06-23 16:52:30|997.98|995.58|998.23|995.83|998.23|995.83|997.98|995.58|0
1656003160000|2022-06-23 16:52:40|998.73|996.33|999.97|997.57|999.97|997.57|998.73|996.33|0
1656003170000|2022-06-23 16:52:50|1000.22|997.82|999.97|997.57|1000.22|997.82|999.97|997.57|0
1656003180000|2022-06-23 16:53:00|1000.22|997.82|999.97|997.57|1000.22|997.82|999.97|997.57|0
1656003190000|2022-06-23 16:53:10|1000.22|997.82|999.47|997.07|1000.22|997.82|999.47|997.07|0
1656003200000|2022-06-23 16:53:20|999.97|997.57|1000.47|998.07|1000.47|998.07|999.97|997.57|0
1656003210000|2022-06-23 16:53:30|1000.72|998.32|999.47|997.07|1003.95|1001.55|999.47|997.07|0
1656003220000|2022-06-23 16:53:40|998.48|996.08|998.23|995.83|998.48|996.08|997.98|995.58|0
1656003230000|2022-06-23 16:53:50|998.73|996.33|996.74|994.34|998.98|996.58|996.74|994.34|0
1656003240000|2022-06-23 16:54:00|996.62|994.22|995.75|993.35|996.99|994.59|995.75|993.35|0
1656003250000|2022-06-23 16:54:10|996.24|993.84|996.99|994.59|996.99|994.59|996.24|993.84|0
1656003260000|2022-06-23 16:54:20|996.74|994.34|997.24|994.84|997.24|994.84|996.24|993.84|0
1656003270000|2022-06-23 16:54:30|997.73|995.33|996.99|994.59|997.73|995.33|996.99|994.59|0
1656003280000|2022-06-23 16:54:40|997.24|994.84|996.49|994.09|997.49|995.09|996.49|994.09|0
1656003290000|2022-06-23 16:54:50|996.99|994.59|997.24|994.84|997.24|994.84|996.99|994.59|0
1656003300000|2022-06-23 16:55:00|997.49|995.09|998.23|995.83|998.23|995.83|997.49|995.09|0
1656003310000|2022-06-23 16:55:10|998.11|995.71|998.73|996.33|998.73|996.33|997.98|995.58|0
1656003320000|2022-06-23 16:55:20|998.98|996.58|998.48|996.08|998.98|996.58|997.98|995.58|0
1656003330000|2022-06-23 16:55:30|998.23|995.83|998.23|995.83|998.23|995.83|997.62|995.22|0
1656003340000|2022-06-23 16:55:40|998.11|995.71|997.98|995.58|998.23|995.83|997.98|995.58|0
1656003350000|2022-06-23 16:55:50|996.74|994.34|997.37|994.97|997.37|994.97|996.74|994.34|0
1656003360000|2022-06-23 16:56:00|997.24|994.84|996.37|993.97|997.49|995.09|996.37|993.97|0
1656003370000|2022-06-23 16:56:10|996.24|993.84|996.24|993.84|996.49|994.09|996|993.6|0
1656003380000|2022-06-23 16:56:20|996|993.6|996.24|993.84|996.24|993.84|996|993.6|0
1656003390000|2022-06-23 16:56:30|996|993.6|995.25|992.85|996|993.6|995.25|992.85|0
1656003400000|2022-06-23 16:56:40|995.38|992.98|994.5|992.1|995.38|992.98|994.5|992.1|0
1656003410000|2022-06-23 16:56:50|995|992.6|995.5|993.1|995.5|993.1|994.75|992.35|0
1656003420000|2022-06-23 16:57:00|995.25|992.85|996.24|993.84|996.24|993.84|995.25|992.85|0
1656003430000|2022-06-23 16:57:10|996.12|993.72|995.75|993.35|996.12|993.72|995.75|993.35|0
1656003440000|2022-06-23 16:57:20|996.24|993.84|996.49|994.09|996.49|994.09|996.24|993.84|0
1656003450000|2022-06-23 16:57:30|996.87|994.47|997.49|995.09|997.49|995.09|996.74|994.34|0
1656003460000|2022-06-23 16:57:40|997.24|994.84|997.49|995.09|997.49|995.09|997.24|994.84|0
1656003470000|2022-06-23 16:57:50|997.24|994.84|998.23|995.83|998.23|995.83|997.24|994.84|0
1656003480000|2022-06-23 16:58:00|998.73|996.33|997.73|995.33|998.73|996.33|997.73|995.33|0
1656003490000|2022-06-23 16:58:10|997.98|995.58|998.98|996.58|998.98|996.58|997.98|995.58|0
1656003500000|2022-06-23 16:58:20|998.73|996.33|999.23|996.83|999.47|997.07|998.73|996.33|0
1656003510000|2022-06-23 16:58:30|999.47|997.07|998.98|996.58|999.47|997.07|998.98|996.58|0
1656003520000|2022-06-23 16:58:40|998.73|996.33|998.48|996.08|998.73|996.33|998.48|996.08|0
1656003530000|2022-06-23 16:58:50|998.73|996.33|999.47|997.07|999.47|997.07|998.73|996.33|0
1656003540000|2022-06-23 16:59:00|999.72|997.32|999.47|997.07|999.72|997.32|999.23|996.83|0
1656003550000|2022-06-23 16:59:10|999.72|997.32|999.97|997.57|999.97|997.57|999.72|997.32|0
1656003560000|2022-06-23 16:59:20|999.47|997.07|999.72|997.32|999.97|997.57|999.47|997.07|0
1656003570000|2022-06-23 16:59:30|1000.22|997.82|999.97|997.57|1000.47|998.07|999.97|997.57|0
1656003580000|2022-06-23 16:59:40|1000.22|997.82|999.97|997.57|1000.47|998.07|999.97|997.57|0
1656003590000|2022-06-23 16:59:50|999.72|997.32|999.23|996.83|999.72|997.32|999.23|996.83|0
1656003600000|2022-06-23 17:00:00|999.72|997.32|999.97|997.57|1000.22|997.82|999.72|997.32|0
1656003610000|2022-06-23 17:00:10|1000.22|997.82|1001.21|998.81|1001.21|998.81|1000.22|997.82|0
1656003620000|2022-06-23 17:00:20|1001.46|999.06|1002.21|999.81|1002.21|999.81|1001.46|999.06|0
1656003630000|2022-06-23 17:00:30|1001.96|999.56|1000.96|998.56|1001.96|999.56|1000.96|998.56|0
1656003640000|2022-06-23 17:00:40|1001.21|998.81|1001.21|998.81|1001.71|999.31|1001.21|998.81|0
1656003650000|2022-06-23 17:00:50|1001.46|999.06|1001.71|999.31|1001.71|999.31|1001.46|999.06|0
1656003660000|2022-06-23 17:01:00|1001.96|999.56|1003.7|1001.3|1003.7|1001.3|1001.96|999.56|0
1656003670000|2022-06-23 17:01:10|1004.2|1001.8|1003.95|1001.55|1004.2|1001.8|1003.45|1001.05|0
1656003680000|2022-06-23 17:01:20|1004.2|1001.8|1004.44|1002.04|1004.44|1002.04|1003.95|1001.55|0
1656003690000|2022-06-23 17:01:30|1004.69|1002.29|1004.44|1002.04|1004.69|1002.29|1004.2|1001.8|0
1656003700000|2022-06-23 17:01:40|1004.2|1001.8|1004.44|1002.04|1004.44|1002.04|1004.2|1001.8|0
1656003710000|2022-06-23 17:01:50|1005.19|1002.79|1003.2|1000.8|1005.19|1002.79|1003.2|1000.8|0
1656003720000|2022-06-23 17:02:00|1002.95|1000.55|1003.2|1000.8|1003.2|1000.8|1002.7|1000.3|0
1656003730000|2022-06-23 17:02:10|1003.95|1001.55|1003.7|1001.3|1003.95|1001.55|1003.2|1000.8|0
1656003740000|2022-06-23 17:02:20|1003.45|1001.05|1002.7|1000.3|1003.7|1001.3|1002.7|1000.3|0
1656003750000|2022-06-23 17:02:30|1002.46|1000.06|1001.21|998.81|1002.46|1000.06|1001.21|998.81|0
1656003760000|2022-06-23 17:02:40|1001.46|999.06|1001.21|998.81|1001.96|999.56|1001.21|998.81|0
1656003770000|2022-06-23 17:02:50|1001.09|998.69|1002.7|1000.3|1002.7|1000.3|1001.09|998.69|0
1656003780000|2022-06-23 17:03:00|1003.2|1000.8|1003.45|1001.05|1003.58|1001.18|1003.2|1000.8|0
1656003790000|2022-06-23 17:03:10|1003.7|1001.3|1003.45|1001.05|1003.7|1001.3|1003.45|1001.05|0
1656003800000|2022-06-23 17:03:20|1003.95|1001.55|1004.2|1001.8|1004.2|1001.8|1003.95|1001.55|0
1656003810000|2022-06-23 17:03:30|1004.44|1002.04|1004.44|1002.04|1004.44|1002.04|1004.2|1001.8|0
1656003820000|2022-06-23 17:03:40|1004.69|1002.29|1005.44|1003.04|1005.44|1003.04|1004.69|1002.29|0
1656003830000|2022-06-23 17:03:50|1005.69|1003.29|1005.44|1003.04|1005.69|1003.29|1005.19|1002.79|0
1656003840000|2022-06-23 17:04:00|1005.82|1003.42|1004.94|1002.54|1005.94|1003.54|1004.94|1002.54|0
1656003850000|2022-06-23 17:04:10|1005.44|1003.04|1004.69|1002.29|1005.44|1003.04|1004.69|1002.29|0
1656003860000|2022-06-23 17:04:20|1004.44|1002.04|1002.7|1000.3|1004.44|1002.04|1002.7|1000.3|0
1656003870000|2022-06-23 17:04:30|1001.96|999.56|1002.7|1000.3|1002.95|1000.55|1001.96|999.56|0
1656003880000|2022-06-23 17:04:40|1002.46|1000.06|1003.08|1000.68|1003.08|1000.68|1002.46|1000.06|0
1656003890000|2022-06-23 17:04:50|1002.95|1000.55|1001.96|999.56|1002.95|1000.55|1001.71|999.31|0
1656003900000|2022-06-23 17:05:00|1002.09|999.69|1001.71|999.31|1002.46|1000.06|1001.71|999.31|0
1656003910000|2022-06-23 17:05:10|1001.21|998.81|1000.96|998.56|1001.21|998.81|999.23|996.83|0
1656003920000|2022-06-23 17:05:20|1000.72|998.32|1000.22|997.82|1000.72|998.32|1000.22|997.82|0
1656003930000|2022-06-23 17:05:30|999.97|997.57|999.23|996.83|999.97|997.57|998.73|996.33|0
1656003940000|2022-06-23 17:05:40|999.97|997.57|999.72|997.32|999.97|997.57|999.72|997.32|0
1656003950000|2022-06-23 17:05:50|999.47|997.07|999.97|997.57|1000.22|997.82|999.47|997.07|0
1656003960000|2022-06-23 17:06:00|999.72|997.32|996.99|994.59|999.72|997.32|996.99|994.59|0
1656003970000|2022-06-23 17:06:10|997.49|995.09|996.99|994.59|997.49|995.09|996.99|994.59|0
1656003980000|2022-06-23 17:06:20|997.24|994.84|996.99|994.59|997.24|994.84|996.49|994.09|0
1656003990000|2022-06-23 17:06:30|995.75|993.35|995.25|992.85|995.75|993.35|995.25|992.85|0
1656004000000|2022-06-23 17:06:40|995.5|993.1|996.99|994.59|996.99|994.59|995.5|993.1|0
1656004010000|2022-06-23 17:06:50|996.74|994.34|996.99|994.59|997.24|994.84|996.74|994.34|0
1656004020000|2022-06-23 17:07:00|997.24|994.84|997.98|995.58|997.98|995.58|997.24|994.84|0
1656004030000|2022-06-23 17:07:10|998.48|996.08|997.49|995.09|998.48|996.08|997.49|995.09|0
1656004040000|2022-06-23 17:07:20|997.24|994.84|995.25|992.85|997.24|994.84|995.25|992.85|0
1656004050000|2022-06-23 17:07:30|994.75|992.35|993.51|991.11|994.75|992.35|993.51|991.11|0
1656004060000|2022-06-23 17:07:40|993.39|990.99|994.01|991.61|994.01|991.61|992.77|990.37|0
1656004070000|2022-06-23 17:07:50|994.26|991.86|995|992.6|995|992.6|994.26|991.86|0
1656004080000|2022-06-23 17:08:00|994.88|992.48|995.5|993.1|995.5|993.1|994.88|992.48|0
1656004090000|2022-06-23 17:08:10|995.25|992.85|995.5|993.1|995.5|993.1|995.25|992.85|0
1656004100000|2022-06-23 17:08:20|995.75|993.35|996.24|993.84|996.24|993.84|995.75|993.35|0
1656004110000|2022-06-23 17:08:30|995.99|993.59|995.5|993.1|995.99|993.59|995.5|993.1|0
1656004120000|2022-06-23 17:08:40|996.24|993.84|995.99|993.59|996.74|994.34|995.99|993.59|0
1656004130000|2022-06-23 17:08:50|996.24|993.84|995.25|992.85|996.24|993.84|995.25|992.85|0
1656004140000|2022-06-23 17:09:00|995.99|993.59|996.24|993.84|996.24|993.84|995.99|993.59|0
1656004150000|2022-06-23 17:09:10|995.99|993.59|995.5|993.1|996.24|993.84|995.5|993.1|0
1656004160000|2022-06-23 17:09:20|995.75|993.35|994.5|992.1|995.75|993.35|994.5|992.1|0
1656004170000|2022-06-23 17:09:30|994.01|991.61|994.26|991.86|994.5|992.1|994.01|991.61|0
1656004180000|2022-06-23 17:09:40|994.75|992.35|995.75|993.35|995.75|993.35|994.75|992.35|0
1656004190000|2022-06-23 17:09:50|995.99|993.59|996.24|993.84|996.24|993.84|995.99|993.59|0
1656004200000|2022-06-23 17:10:00|996.49|994.09|996.37|993.97|996.49|994.09|996.37|993.97|0
1656004210000|2022-06-23 17:10:10|995.5|993.1|996.49|994.09|996.49|994.09|995.5|993.1|0
1656004220000|2022-06-23 17:10:20|996.74|994.34|996.24|993.84|996.74|994.34|996.24|993.84|0
1656004230000|2022-06-23 17:10:30|995.99|993.59|995.99|993.59|995.99|993.59|995.25|992.85|0
1656004240000|2022-06-23 17:10:40|995.5|993.1|995.5|993.1|995.5|993.1|995.5|993.1|0
1656004250000|2022-06-23 17:10:50|995.13|992.73|995.75|993.35|996.12|993.72|995.13|992.73|0
1656004260000|2022-06-23 17:11:00|995.5|993.1|995.99|993.59|995.99|993.59|995.5|993.1|0
1656004270000|2022-06-23 17:11:10|995.5|993.1|994.75|992.35|995.5|993.1|994.75|992.35|0
1656004280000|2022-06-23 17:11:20|993.76|991.36|994.01|991.61|994.26|991.86|993.76|991.36|0
1656004290000|2022-06-23 17:11:30|993.76|991.36|993.51|991.11|993.76|991.36|993.26|990.86|0
1656004300000|2022-06-23 17:11:40|993.26|990.86|992.77|990.37|993.76|991.36|992.77|990.37|0
1656004310000|2022-06-23 17:11:50|993.01|990.61|993.51|991.11|993.51|991.11|993.01|990.61|0
1656004320000|2022-06-23 17:12:00|993.01|990.61|993.76|991.36|993.76|991.36|993.01|990.61|0
1656004330000|2022-06-23 17:12:10|993.01|990.61|992.52|990.12|993.01|990.61|992.52|990.12|0
1656004340000|2022-06-23 17:12:20|993.01|990.61|993.51|991.11|993.51|991.11|993.01|990.61|0
1656004350000|2022-06-23 17:12:30|993.01|990.61|993.51|991.11|993.51|991.11|993.01|990.61|0
1656004360000|2022-06-23 17:12:40|993.01|990.61|993.51|991.11|993.51|991.11|992.77|990.37|0
1656004370000|2022-06-23 17:12:50|994.01|991.61|992.52|990.12|994.01|991.61|992.52|990.12|0
1656004380000|2022-06-23 17:13:00|993.01|990.61|992.77|990.37|993.01|990.61|992.77|990.37|0
1656004390000|2022-06-23 17:13:10|992.52|990.12|992.4|990|992.52|990.12|992.4|990|0
1656004400000|2022-06-23 17:13:20|992.52|990.12|993.01|990.61|993.26|990.86|992.52|990.12|0
1656004410000|2022-06-23 17:13:30|992.77|990.37|992.52|990.12|993.01|990.61|992.27|989.87|0
1656004420000|2022-06-23 17:13:40|993.01|990.61|993.76|991.36|993.76|991.36|993.01|990.61|0
1656004430000|2022-06-23 17:13:50|993.26|990.86|994.01|991.61|994.01|991.61|993.26|990.86|0
1656004440000|2022-06-23 17:14:00|994.26|991.86|995.63|993.23|995.63|993.23|994.26|991.86|0
1656004450000|2022-06-23 17:14:10|995.75|993.35|995.25|992.85|995.75|993.35|995.25|992.85|0
1656004460000|2022-06-23 17:14:20|995.5|993.1|995.5|993.1|995.99|993.59|995.5|993.1|0
1656004470000|2022-06-23 17:14:30|995.75|993.35|996.24|993.84|996.24|993.84|995.75|993.35|0
1656004480000|2022-06-23 17:14:40|996.49|994.09|996.24|993.84|996.49|994.09|996.24|993.84|0
1656004490000|2022-06-23 17:14:50|996.49|994.09|995.75|993.35|996.49|994.09|995.5|993.1|0
1656004500000|2022-06-23 17:15:00|994.75|992.35|994.5|992.1|994.75|992.35|994.5|992.1|0
1656004510000|2022-06-23 17:15:10|994.26|991.86|993.26|990.86|994.26|991.86|993.26|990.86|0
1656004520000|2022-06-23 17:15:20|993.76|991.36|993.01|990.61|993.76|991.36|993.01|990.61|0
1656004530000|2022-06-23 17:15:30|993.26|990.86|993.01|990.61|993.26|990.86|993.01|990.61|0
1656004540000|2022-06-23 17:15:40|993.26|990.86|993.51|991.11|993.51|991.11|993.26|990.86|0
1656004550000|2022-06-23 17:15:50|993.76|991.36|995.13|992.73|995.38|992.98|993.76|991.36|0
1656004560000|2022-06-23 17:16:00|995.5|993.1|994.01|991.61|995.5|993.1|994.01|991.61|0
1656004570000|2022-06-23 17:16:10|995|992.6|994.75|992.35|995.25|992.85|994.75|992.35|0
1656004580000|2022-06-23 17:16:20|994.5|992.1|994.26|991.86|994.75|992.35|994.26|991.86|0
1656004590000|2022-06-23 17:16:30|993.51|991.11|993.51|991.11|993.76|991.36|993.51|991.11|0
1656004600000|2022-06-23 17:16:40|993.26|990.86|993.26|990.86|993.26|990.86|993.01|990.61|0
1656004610000|2022-06-23 17:16:50|993.51|991.11|993.76|991.36|994.01|991.61|993.51|991.11|0
1656004620000|2022-06-23 17:17:00|993.26|990.86|993.26|990.86|993.76|991.36|993.26|990.86|0
1656004630000|2022-06-23 17:17:10|993.51|991.11|994.01|991.61|994.01|991.61|993.51|991.11|0
1656004640000|2022-06-23 17:17:20|993.76|991.36|992.77|990.37|993.76|991.36|992.77|990.37|0
1656004650000|2022-06-23 17:17:30|993.14|990.74|992.77|990.37|993.14|990.74|992.52|990.12|0
1656004660000|2022-06-23 17:17:40|992.89|990.49|993.26|990.86|993.26|990.86|992.77|990.37|0
1656004670000|2022-06-23 17:17:50|993.51|991.11|992.77|990.37|993.51|991.11|992.77|990.37|0
1656004680000|2022-06-23 17:18:00|992.65|990.25|992.28|989.88|992.65|990.25|992.28|989.88|0
1656004690000|2022-06-23 17:18:10|991.78|989.38|991.53|989.13|991.78|989.38|991.53|989.13|0
1656004700000|2022-06-23 17:18:20|991.78|989.38|992.28|989.88|992.28|989.88|991.78|989.38|0
1656004710000|2022-06-23 17:18:30|991.91|989.51|992.03|989.63|992.03|989.63|991.91|989.51|0
1656004720000|2022-06-23 17:18:40|992.52|990.12|993.27|990.87|993.27|990.87|992.52|990.12|0
1656004730000|2022-06-23 17:18:50|993.52|991.12|993.27|990.87|993.52|991.12|993.27|990.87|0
1656004740000|2022-06-23 17:19:00|993.65|991.25|994.51|992.11|994.51|992.11|993.65|991.25|0
1656004750000|2022-06-23 17:19:10|994.26|991.86|993.9|991.5|994.26|991.86|993.9|991.5|0
1656004760000|2022-06-23 17:19:20|994.26|991.86|993.02|990.62|994.26|991.86|993.02|990.62|0
1656004770000|2022-06-23 17:19:30|992.9|990.5|993.52|991.12|993.52|991.12|992.9|990.5|0
1656004780000|2022-06-23 17:19:40|993.02|990.62|992.77|990.37|993.27|990.87|992.77|990.37|0
1656004790000|2022-06-23 17:19:50|992.28|989.88|993.27|990.87|993.27|990.87|992.28|989.88|0
1656004800000|2022-06-23 17:20:00|992.52|990.12|992.41|990.01|992.77|990.37|992.41|990.01|0
1656004810000|2022-06-23 17:20:10|992.28|989.88|993.52|991.12|993.52|991.12|992.03|989.63|0
1656004820000|2022-06-23 17:20:20|994.01|991.61|994.01|991.61|994.01|991.61|993.77|991.37|0
1656004830000|2022-06-23 17:20:30|993.27|990.87|993.52|991.12|993.52|991.12|992.77|990.37|0
1656004840000|2022-06-23 17:20:40|993.77|991.37|994.26|991.86|994.26|991.86|993.77|991.37|0
1656004850000|2022-06-23 17:20:50|994.01|991.61|994.76|992.36|994.76|992.36|994.01|991.61|0
1656004860000|2022-06-23 17:21:00|994.51|992.11|997|994.6|997|994.6|994.51|992.11|0
1656004870000|2022-06-23 17:21:10|996.25|993.85|995.75|993.35|996.25|993.85|995.75|993.35|0
1656004880000|2022-06-23 17:21:20|996|993.6|996.13|993.73|996.13|993.73|996|993.6|0
1656004890000|2022-06-23 17:21:30|996.5|994.1|996|993.6|996.5|994.1|995.75|993.35|0
1656004900000|2022-06-23 17:21:40|996.25|993.85|996.25|993.85|996.25|993.85|996.25|993.85|0
1656004910000|2022-06-23 17:21:50|995.75|993.35|996.25|993.85|996.25|993.85|995.75|993.35|0
1656004920000|2022-06-23 17:22:00|996.5|994.1|997.49|995.09|997.49|995.09|996.5|994.1|0
1656004930000|2022-06-23 17:22:10|997.74|995.34|997.49|995.09|998.24|995.84|997.24|994.84|0
1656004940000|2022-06-23 17:22:20|997.24|994.84|996.63|994.23|997.49|995.09|996.63|994.23|0
1656004950000|2022-06-23 17:22:30|997.49|995.09|997|994.6|997.49|995.09|996.5|994.1|0
1656004960000|2022-06-23 17:22:40|996.5|994.1|996|993.6|996.5|994.1|996|993.6|0
1656004970000|2022-06-23 17:22:50|994.76|992.36|993.52|991.12|994.76|992.36|993.52|991.12|0
1656004980000|2022-06-23 17:23:00|993.27|990.87|992.77|990.37|993.27|990.87|992.52|990.12|0
1656004990000|2022-06-23 17:23:10|993.02|990.62|990.54|988.14|993.02|990.62|990.54|988.14|0
1656005000000|2022-06-23 17:23:20|988.8|986.4|989.18|986.78|989.18|986.78|988.8|986.4|0
1656005010000|2022-06-23 17:23:30|989.3|986.9|990.79|988.39|990.79|988.39|989.3|986.9|0
1656005020000|2022-06-23 17:23:40|991.53|989.13|992.28|989.88|992.28|989.88|991.53|989.13|0
1656005030000|2022-06-23 17:23:50|991.28|988.88|990.79|988.39|991.28|988.88|990.54|988.14|0
1656005040000|2022-06-23 17:24:00|991.53|989.13|991.28|988.88|991.78|989.38|991.28|988.88|0
1656005050000|2022-06-23 17:24:10|991.78|989.38|993.02|990.62|993.02|990.62|991.78|989.38|0
1656005060000|2022-06-23 17:24:20|992.65|990.25|992.77|990.37|993.27|990.87|992.65|990.25|0
1656005070000|2022-06-23 17:24:30|993.27|990.87|994.51|992.11|994.76|992.36|993.27|990.87|0
1656005080000|2022-06-23 17:24:40|994.76|992.36|993.77|991.37|994.76|992.36|993.77|991.37|0
1656005090000|2022-06-23 17:24:50|994.51|992.11|994.01|991.61|994.51|992.11|993.77|991.37|0
1656005100000|2022-06-23 17:25:00|994.26|991.86|994.26|991.86|994.26|991.86|994.01|991.61|0
1656005110000|2022-06-23 17:25:10|994.01|991.61|993.52|991.12|994.01|991.61|993.52|991.12|0
1656005120000|2022-06-23 17:25:20|993.27|990.87|993.27|990.87|993.27|990.87|993.15|990.75|0
1656005130000|2022-06-23 17:25:30|993.02|990.62|993.02|990.62|993.02|990.62|993.02|990.62|0
1656005140000|2022-06-23 17:25:40|993.27|990.87|992.77|990.37|993.27|990.87|992.77|990.37|0
1656005150000|2022-06-23 17:25:50|992.03|989.63|992.16|989.76|992.16|989.76|992.03|989.63|0
1656005160000|2022-06-23 17:26:00|991.53|989.13|991.53|989.13|991.78|989.38|991.53|989.13|0
1656005170000|2022-06-23 17:26:10|991.03|988.63|991.53|989.13|991.53|989.13|990.67|988.27|0
1656005180000|2022-06-23 17:26:20|991.78|989.38|993.02|990.62|993.02|990.62|991.78|989.38|0
1656005190000|2022-06-23 17:26:30|993.27|990.87|993.27|990.87|993.27|990.87|993.02|990.62|0
1656005200000|2022-06-23 17:26:40|993.77|991.37|994.14|991.74|994.51|992.11|993.77|991.37|0
1656005210000|2022-06-23 17:26:50|994.51|992.11|994.01|991.61|994.51|992.11|994.01|991.61|0
1656005220000|2022-06-23 17:27:00|994.51|992.11|993.77|991.37|994.51|992.11|993.77|991.37|0
1656005230000|2022-06-23 17:27:10|994.26|991.86|994.01|991.61|994.26|991.86|994.01|991.61|0
1656005240000|2022-06-23 17:27:20|994.26|991.86|993.77|991.37|994.26|991.86|993.77|991.37|0
1656005250000|2022-06-23 17:27:30|993.52|991.12|993.02|990.62|993.52|991.12|993.02|990.62|0
1656005260000|2022-06-23 17:27:40|995.01|992.61|995.51|993.11|995.51|993.11|995.01|992.61|0
1656005270000|2022-06-23 17:27:50|995.75|993.35|995.51|993.11|996|993.6|995.51|993.11|0
1656005280000|2022-06-23 17:28:00|994.76|992.36|995.26|992.86|995.26|992.86|994.64|992.24|0
1656005290000|2022-06-23 17:28:10|995.63|993.23|996.5|994.1|996.5|994.1|995.63|993.23|0
1656005300000|2022-06-23 17:28:20|997|994.6|997.24|994.84|997.74|995.34|997|994.6|0
1656005310000|2022-06-23 17:28:30|997.49|995.09|997.24|994.84|997.49|995.09|997.24|994.84|0
1656005320000|2022-06-23 17:28:40|996.75|994.35|996.25|993.85|996.75|994.35|996.25|993.85|0
1656005330000|2022-06-23 17:28:50|996.5|994.1|996.13|993.73|997|994.6|996.13|993.73|0
1656005340000|2022-06-23 17:29:00|995.75|993.35|996.25|993.85|997|994.6|995.75|993.35|0
1656005350000|2022-06-23 17:29:10|996.75|994.35|996.25|993.85|996.75|994.35|996.25|993.85|0
1656005360000|2022-06-23 17:29:20|996.38|993.98|996|993.6|996.75|994.35|996|993.6|0
1656005370000|2022-06-23 17:29:30|995.88|993.48|996.75|994.35|996.75|994.35|995.88|993.48|0
1656005380000|2022-06-23 17:29:40|996.25|993.85|995.51|993.11|996.25|993.85|995.51|993.11|0
1656005390000|2022-06-23 17:29:50|995.88|993.48|996|993.6|996|993.6|995.88|993.48|0
1656005400000|2022-06-23 17:30:00|996.25|993.85|994.76|992.36|996.5|994.1|994.76|992.36|0
1656005410000|2022-06-23 17:30:10|994.51|992.11|993.02|990.62|994.51|992.11|992.52|990.12|0
1656005420000|2022-06-23 17:30:20|993.52|991.12|992.52|990.12|993.52|991.12|992.28|989.88|0
1656005430000|2022-06-23 17:30:30|992.28|989.88|992.03|989.63|992.28|989.88|992.03|989.63|0
1656005440000|2022-06-23 17:30:40|991.78|989.38|991.78|989.38|992.28|989.88|991.78|989.38|0
1656005450000|2022-06-23 17:30:50|992.03|989.63|993.02|990.62|993.27|990.87|992.03|989.63|0
1656005460000|2022-06-23 17:31:00|992.77|990.37|994.01|991.61|994.01|991.61|992.77|990.37|0
1656005470000|2022-06-23 17:31:10|993.52|991.12|992.52|990.12|993.52|991.12|992.52|990.12|0
1656005480000|2022-06-23 17:31:20|992.28|989.88|993.65|991.25|993.65|991.25|992.28|989.88|0
1656005490000|2022-06-23 17:31:30|993.77|991.37|993.52|991.12|993.9|991.5|993.52|991.12|0
1656005500000|2022-06-23 17:31:40|993.27|990.87|993.77|991.37|993.77|991.37|993.15|990.75|0
1656005510000|2022-06-23 17:31:50|993.65|991.25|993.4|991|994.01|991.61|993.4|991|0
1656005520000|2022-06-23 17:32:00|993.52|991.12|993.65|991.25|993.9|991.5|993.52|991.12|0
1656005530000|2022-06-23 17:32:10|993.52|991.12|993.15|990.75|993.52|991.12|993.02|990.62|0
1656005540000|2022-06-23 17:32:20|993.02|990.62|993.27|990.87|993.27|990.87|992.77|990.37|0
1656005550000|2022-06-23 17:32:30|993.52|991.12|994.51|992.11|994.51|992.11|993.52|991.12|0
1656005560000|2022-06-23 17:32:40|994.64|992.24|993.02|990.62|994.64|992.24|993.02|990.62|0
1656005570000|2022-06-23 17:32:50|993.27|990.87|992.77|990.37|993.27|990.87|992.77|990.37|0
1656005580000|2022-06-23 17:33:00|993.02|990.62|992.52|990.12|993.02|990.62|992.52|990.12|0
1656005590000|2022-06-23 17:33:10|993.02|990.62|993.9|991.5|993.9|991.5|993.02|990.62|0
1656005600000|2022-06-23 17:33:20|993.27|990.87|993.77|991.37|993.77|991.37|993.27|990.87|0
1656005610000|2022-06-23 17:33:30|993.9|991.5|995.26|992.86|995.26|992.86|993.9|991.5|0
1656005620000|2022-06-23 17:33:40|995.39|992.99|995.01|992.61|995.39|992.99|995.01|992.61|0
1656005630000|2022-06-23 17:33:50|995.26|992.86|995.75|993.35|995.75|993.35|995.26|992.86|0
1656005640000|2022-06-23 17:34:00|996|993.6|996.25|993.85|996.25|993.85|995.75|993.35|0
1656005650000|2022-06-23 17:34:10|996|993.6|995.39|992.99|996|993.6|995.39|992.99|0
1656005660000|2022-06-23 17:34:20|994.76|992.36|994.76|992.36|994.76|992.36|994.51|992.11|0
1656005670000|2022-06-23 17:34:30|993.52|991.12|993.52|991.12|993.52|991.12|993.52|991.12|0
1656005680000|2022-06-23 17:34:40|994.26|991.86|993.52|991.12|994.26|991.86|993.27|990.87|0
1656005690000|2022-06-23 17:34:50|993.27|990.87|993.15|990.75|993.27|990.87|993.15|990.75|0
1656005700000|2022-06-23 17:35:00|993.02|990.62|992.77|990.37|993.02|990.62|992.77|990.37|0
1656005710000|2022-06-23 17:35:10|993.52|991.12|994.89|992.49|994.89|992.49|993.52|991.12|0
1656005720000|2022-06-23 17:35:20|994.76|992.36|992.52|990.12|994.76|992.36|992.52|990.12|0
1656005730000|2022-06-23 17:35:30|993.02|990.62|993.27|990.87|993.27|990.87|993.02|990.62|0
1656005740000|2022-06-23 17:35:40|992.77|990.37|992.28|989.88|992.77|990.37|992.28|989.88|0
1656005750000|2022-06-23 17:35:50|992.77|990.37|993.24|990.84|993.24|990.84|992.74|990.34|0
1656005760000|2022-06-23 17:36:00|993.49|991.09|992.87|990.47|993.73|991.33|992.87|990.47|0
1656005770000|2022-06-23 17:36:10|993.24|990.84|992.24|989.84|993.24|990.84|992.12|989.72|0
1656005780000|2022-06-23 17:36:20|991.75|989.35|991.5|989.1|991.75|989.35|991.5|989.1|0
1656005790000|2022-06-23 17:36:30|991.25|988.85|991.5|989.1|991.5|989.1|991.25|988.85|0
1656005800000|2022-06-23 17:36:40|991.75|989.35|992.49|990.09|992.49|990.09|991.75|989.35|0
1656005810000|2022-06-23 17:36:50|992.74|990.34|992.74|990.34|993.24|990.84|992.74|990.34|0
1656005820000|2022-06-23 17:37:00|993.24|990.84|993.73|991.33|993.73|991.33|993.24|990.84|0
1656005830000|2022-06-23 17:37:10|993.49|991.09|993.49|991.09|993.73|991.33|993.49|991.09|0
1656005840000|2022-06-23 17:37:20|993.98|991.58|993.24|990.84|993.98|991.58|992.74|990.34|0
1656005850000|2022-06-23 17:37:30|993.73|991.33|993.24|990.84|993.73|991.33|993.24|990.84|0
1656005860000|2022-06-23 17:37:40|992.49|990.09|993.24|990.84|993.24|990.84|992.49|990.09|0
1656005870000|2022-06-23 17:37:50|993.49|991.09|993.12|990.72|993.49|991.09|993.12|990.72|0
1656005880000|2022-06-23 17:38:00|993.73|991.33|994.23|991.83|994.48|992.08|993.73|991.33|0
1656005890000|2022-06-23 17:38:10|993.98|991.58|994.36|991.96|994.36|991.96|993.98|991.58|0
1656005900000|2022-06-23 17:38:20|993.98|991.58|994.98|992.58|995.22|992.82|993.98|991.58|0
1656005910000|2022-06-23 17:38:30|995.47|993.07|996.35|993.95|996.35|993.95|995.47|993.07|0
1656005920000|2022-06-23 17:38:40|996.96|994.56|996.47|994.07|996.96|994.56|996.47|994.07|0
1656005930000|2022-06-23 17:38:50|996.22|993.82|996.85|994.45|996.85|994.45|996.22|993.82|0
1656005940000|2022-06-23 17:39:00|996.96|994.56|996.96|994.56|996.96|994.56|996.6|994.2|0
1656005950000|2022-06-23 17:39:10|997.46|995.06|998.46|996.06|998.46|996.06|997.46|995.06|0
1656005960000|2022-06-23 17:39:20|998.7|996.3|998.46|996.06|998.83|996.43|998.46|996.06|0
1656005970000|2022-06-23 17:39:30|998.7|996.3|997.21|994.81|998.7|996.3|997.21|994.81|0
1656005980000|2022-06-23 17:39:40|997.71|995.31|996.72|994.32|997.71|995.31|996.72|994.32|0
1656005990000|2022-06-23 17:39:50|997.71|995.31|996.72|994.32|997.71|995.31|996.72|994.32|0
1656006000000|2022-06-23 17:40:00|996.47|994.07|996.47|994.07|996.47|994.07|995.97|993.57|0
1656006010000|2022-06-23 17:40:10|996.72|994.32|995.72|993.32|996.72|994.32|995.72|993.32|0
1656006020000|2022-06-23 17:40:20|995.97|993.57|995.22|992.82|995.97|993.57|994.98|992.58|0
1656006030000|2022-06-23 17:40:30|995.97|993.57|995.97|993.57|996.22|993.82|995.97|993.57|0
1656006040000|2022-06-23 17:40:40|996.22|993.82|996.72|994.32|996.72|994.32|996.22|993.82|0
1656006050000|2022-06-23 17:40:50|996.96|994.56|997.46|995.06|997.46|995.06|996.96|994.56|0
1656006060000|2022-06-23 17:41:00|997.71|995.31|998.95|996.55|998.95|996.55|997.71|995.31|0
1656006070000|2022-06-23 17:41:10|998.46|996.06|998.95|996.55|998.95|996.55|998.46|996.06|0
1656006080000|2022-06-23 17:41:20|999.2|996.8|999.2|996.8|999.2|996.8|999.2|996.8|0
1656006090000|2022-06-23 17:41:30|998.7|996.3|998.34|995.94|998.95|996.55|998.34|995.94|0
1656006100000|2022-06-23 17:41:40|998.7|996.3|998.7|996.3|998.7|996.3|998.46|996.06|0
1656006110000|2022-06-23 17:41:50|998.46|996.06|998.46|996.06|998.7|996.3|998.21|995.81|0
1656006120000|2022-06-23 17:42:00|999.2|996.8|1001.19|998.79|1001.44|999.04|999.2|996.8|0
1656006130000|2022-06-23 17:42:10|1000.44|998.04|1000.69|998.29|1000.69|998.29|1000.44|998.04|0
1656006140000|2022-06-23 17:42:20|999.95|997.55|1000.44|998.04|1000.44|998.04|999.2|996.8|0
1656006150000|2022-06-23 17:42:30|1000.2|997.8|1000.69|998.29|1000.69|998.29|1000.2|997.8|0
1656006160000|2022-06-23 17:42:40|1000.94|998.54|999.7|997.3|1000.94|998.54|999.7|997.3|0
1656006170000|2022-06-23 17:42:50|999.83|997.43|1000.32|997.92|1000.44|998.04|999.83|997.43|0
1656006180000|2022-06-23 17:43:00|1000.44|998.04|1000.2|997.8|1000.69|998.29|1000.2|997.8|0
1656006190000|2022-06-23 17:43:10|1000.69|998.29|998.95|996.55|1000.69|998.29|998.95|996.55|0
1656006200000|2022-06-23 17:43:20|998.7|996.3|998.46|996.06|998.7|996.3|998.46|996.06|0
1656006210000|2022-06-23 17:43:30|999.2|996.8|998.21|995.81|999.2|996.8|997.96|995.56|0
1656006220000|2022-06-23 17:43:40|998.46|996.06|998.7|996.3|998.7|996.3|998.46|996.06|0
1656006230000|2022-06-23 17:43:50|998.95|996.55|998.21|995.81|998.95|996.55|998.21|995.81|0
1656006240000|2022-06-23 17:44:00|998.46|996.06|998.21|995.81|998.46|996.06|997.96|995.56|0
1656006250000|2022-06-23 17:44:10|997.96|995.56|997.71|995.31|997.96|995.56|997.21|994.81|0
1656006260000|2022-06-23 17:44:20|997.96|995.56|997.21|994.81|997.96|995.56|997.21|994.81|0
1656006270000|2022-06-23 17:44:30|996.72|994.32|997.46|995.06|997.46|995.06|996.72|994.32|0
1656006280000|2022-06-23 17:44:40|997.71|995.31|997.46|995.06|997.71|995.31|997.46|995.06|0
1656006290000|2022-06-23 17:44:50|996.72|994.32|997.21|994.81|997.46|995.06|996.72|994.32|0
1656006300000|2022-06-23 17:45:00|996.96|994.56|998.21|995.81|998.7|996.3|996.96|994.56|0
1656006310000|2022-06-23 17:45:10|997.96|995.56|997.96|995.56|997.96|995.56|996.96|994.56|0
1656006320000|2022-06-23 17:45:20|998.21|995.81|998.21|995.81|998.46|996.06|998.21|995.81|0
1656006330000|2022-06-23 17:45:30|997.71|995.31|997.96|995.56|998.21|995.81|997.71|995.31|0
1656006340000|2022-06-23 17:45:40|997.71|995.31|997.71|995.31|997.96|995.56|997.46|995.06|0
1656006350000|2022-06-23 17:45:50|997.46|995.06|997.71|995.31|997.71|995.31|997.46|995.06|0
1656006360000|2022-06-23 17:46:00|997.84|995.44|996.47|994.07|997.84|995.44|996.47|994.07|0
1656006370000|2022-06-23 17:46:10|996.96|994.56|997.21|994.81|997.21|994.81|996.96|994.56|0
1656006380000|2022-06-23 17:46:20|996.72|994.32|996.22|993.82|996.72|994.32|996.22|993.82|0
1656006390000|2022-06-23 17:46:30|995.97|993.57|995.47|993.07|995.97|993.57|995.47|993.07|0
1656006400000|2022-06-23 17:46:40|995.72|993.32|995.97|993.57|995.97|993.57|995.72|993.32|0
1656006410000|2022-06-23 17:46:50|995.85|993.45|995.47|993.07|995.97|993.57|995.47|993.07|0
1656006420000|2022-06-23 17:47:00|994.98|992.58|994.73|992.33|994.98|992.58|994.73|992.33|0
1656006430000|2022-06-23 17:47:10|994.48|992.08|994.48|992.08|994.73|992.33|994.48|992.08|0
1656006440000|2022-06-23 17:47:20|994.23|991.83|993.24|990.84|994.23|991.83|993.24|990.84|0
1656006450000|2022-06-23 17:47:30|993.49|991.09|993.24|990.84|993.49|991.09|992.99|990.59|0
1656006460000|2022-06-23 17:47:40|993.98|991.58|993.24|990.84|993.98|991.58|993.24|990.84|0
1656006470000|2022-06-23 17:47:50|992.99|990.59|993.24|990.84|993.24|990.84|992.99|990.59|0
1656006480000|2022-06-23 17:48:00|993.98|991.58|993.98|991.58|994.23|991.83|993.24|990.84|0
1656006490000|2022-06-23 17:48:10|993.49|991.09|993.98|991.58|993.98|991.58|993.49|991.09|0
1656006500000|2022-06-23 17:48:20|993.49|991.09|994.23|991.83|994.23|991.83|993.49|991.09|0
1656006510000|2022-06-23 17:48:30|993.73|991.33|994.48|992.08|994.48|992.08|993.73|991.33|0
1656006520000|2022-06-23 17:48:40|994.73|992.33|994.23|991.83|994.73|992.33|994.23|991.83|0
1656006530000|2022-06-23 17:48:50|993.98|991.58|994.23|991.83|994.48|992.08|993.98|991.58|0
1656006540000|2022-06-23 17:49:00|993.49|991.09|993.73|991.33|993.98|991.58|993.49|991.09|0
1656006550000|2022-06-23 17:49:10|994.23|991.83|994.73|992.33|994.73|992.33|994.23|991.83|0
1656006560000|2022-06-23 17:49:20|994.98|992.58|994.73|992.33|995.22|992.82|994.73|992.33|0
1656006570000|2022-06-23 17:49:30|994.48|992.08|994.23|991.83|994.48|992.08|994.23|991.83|0
1656006580000|2022-06-23 17:49:40|994.48|992.08|993.49|991.09|994.48|992.08|993.49|991.09|0
1656006590000|2022-06-23 17:49:50|992.74|990.34|992.24|989.84|992.74|990.34|992.24|989.84|0
1656006600000|2022-06-23 17:50:00|991.5|989.1|990.75|988.35|991.75|989.35|990.75|988.35|0
1656006610000|2022-06-23 17:50:10|989.76|987.36|991|988.6|991|988.6|989.76|987.36|0
1656006620000|2022-06-23 17:50:20|990.5|988.1|990.26|987.86|990.5|988.1|990.26|987.86|0
1656006630000|2022-06-23 17:50:30|990.5|988.1|990.01|987.61|990.5|988.1|989.51|987.11|0
1656006640000|2022-06-23 17:50:40|989.76|987.36|991|988.6|991|988.6|989.76|987.36|0
1656006650000|2022-06-23 17:50:50|990.26|987.86|989.26|986.86|990.26|987.86|989.26|986.86|0
1656006660000|2022-06-23 17:51:00|989.51|987.11|989.51|987.11|990.26|987.86|989.51|987.11|0
1656006670000|2022-06-23 17:51:10|990.01|987.61|990.01|987.61|990.75|988.35|990.01|987.61|0
1656006680000|2022-06-23 17:51:20|990.26|987.86|990.26|987.86|990.26|987.86|989.51|987.11|0
1656006690000|2022-06-23 17:51:30|990.5|988.1|989.51|987.11|990.5|988.1|989.51|987.11|0
1656006700000|2022-06-23 17:51:40|987.77|985.37|987.27|984.87|988.27|985.87|987.27|984.87|0
1656006710000|2022-06-23 17:51:50|987.52|985.12|988.27|985.87|988.4|986|987.52|985.12|0
1656006720000|2022-06-23 17:52:00|987.03|984.63|986.78|984.38|987.52|985.12|986.78|984.38|0
1656006730000|2022-06-23 17:52:10|987.03|984.63|988.02|985.62|988.02|985.62|987.03|984.63|0
1656006740000|2022-06-23 17:52:20|988.52|986.12|988.76|986.36|988.76|986.36|988.4|986|0
1656006750000|2022-06-23 17:52:30|988.52|986.12|988.52|986.12|988.52|986.12|988.27|985.87|0
1656006760000|2022-06-23 17:52:40|988.4|986|989.26|986.86|989.26|986.86|988.4|986|0
1656006770000|2022-06-23 17:52:50|989.01|986.61|990.01|987.61|990.01|987.61|989.01|986.61|0
1656006780000|2022-06-23 17:53:00|989.26|986.86|989.76|987.36|990.01|987.61|989.26|986.86|0
1656006790000|2022-06-23 17:53:10|989.51|987.11|989.01|986.61|989.51|987.11|988.76|986.36|0
1656006800000|2022-06-23 17:53:20|988.76|986.36|988.27|985.87|988.76|986.36|988.27|985.87|0
1656006810000|2022-06-23 17:53:30|988.02|985.62|988.27|985.87|988.27|985.87|988.02|985.62|0
1656006820000|2022-06-23 17:53:40|988.76|986.36|988.02|985.62|988.76|986.36|988.02|985.62|0
1656006830000|2022-06-23 17:53:50|988.15|985.75|988.76|986.36|988.76|986.36|988.15|985.75|0
1656006840000|2022-06-23 17:54:00|988.52|986.12|988.02|985.62|988.52|986.12|988.02|985.62|0
1656006850000|2022-06-23 17:54:10|987.77|985.37|988.27|985.87|988.27|985.87|987.77|985.37|0
1656006860000|2022-06-23 17:54:20|987.27|984.87|987.52|985.12|987.52|985.12|987.27|984.87|0
1656006870000|2022-06-23 17:54:30|987.77|985.37|988.52|986.12|988.76|986.36|987.77|985.37|0
1656006880000|2022-06-23 17:54:40|987.52|985.12|987.77|985.37|988.02|985.62|987.52|985.12|0
1656006890000|2022-06-23 17:54:50|987.9|985.5|987.77|985.37|988.52|986.12|987.77|985.37|0
1656006900000|2022-06-23 17:55:00|987.52|985.12|987.27|984.87|987.52|985.12|987.03|984.63|0
1656006910000|2022-06-23 17:55:10|987.52|985.12|987.52|985.12|987.77|985.37|987.52|985.12|0
1656006920000|2022-06-23 17:55:20|987.27|984.87|987.03|984.63|987.52|985.12|987.03|984.63|0
1656006930000|2022-06-23 17:55:30|987.27|984.87|987.77|985.37|987.77|985.37|987.27|984.87|0
1656006940000|2022-06-23 17:55:40|987.03|984.63|986.53|984.13|987.03|984.63|986.53|984.13|0
1656006950000|2022-06-23 17:55:50|986.03|983.63|987.03|984.63|987.03|984.63|986.03|983.63|0
1656006960000|2022-06-23 17:56:00|986.78|984.38|985.54|983.14|986.78|984.38|985.54|983.14|0
1656006970000|2022-06-23 17:56:10|985.78|983.38|986.53|984.13|986.53|984.13|985.78|983.38|0
1656006980000|2022-06-23 17:56:20|987.77|985.37|987.03|984.63|987.77|985.37|987.03|984.63|0
1656006990000|2022-06-23 17:56:30|987.27|984.87|987.52|985.12|987.52|985.12|987.27|984.87|0
1656007000000|2022-06-23 17:56:40|987.27|984.87|987.27|984.87|988.02|985.62|987.27|984.87|0
1656007010000|2022-06-23 17:56:50|987.03|984.63|986.78|984.38|987.03|984.63|986.78|984.38|0
1656007020000|2022-06-23 17:57:00|987.27|984.87|987.27|984.87|987.27|984.87|986.78|984.38|0
1656007030000|2022-06-23 17:57:10|987.77|985.37|988.02|985.62|988.02|985.62|987.77|985.37|0
1656007040000|2022-06-23 17:57:20|988.27|985.87|987.52|985.12|988.4|986|987.52|985.12|0
1656007050000|2022-06-23 17:57:30|987.77|985.37|987.27|984.87|987.77|985.37|987.27|984.87|0
1656007060000|2022-06-23 17:57:40|986.78|984.38|987.27|984.87|987.27|984.87|986.78|984.38|0
1656007070000|2022-06-23 17:57:50|987.52|985.12|987.9|985.5|987.9|985.5|987.52|985.12|0
1656007080000|2022-06-23 17:58:00|988.27|985.87|987.52|985.12|988.27|985.87|987.4|985|0
1656007090000|2022-06-23 17:58:10|987.77|985.37|988.52|986.12|988.52|986.12|987.77|985.37|0
1656007100000|2022-06-23 17:58:20|989.01|986.61|988.76|986.36|989.01|986.61|988.76|986.36|0
1656007110000|2022-06-23 17:58:30|988.52|986.12|988.76|986.36|988.76|986.36|988.27|985.87|0
1656007120000|2022-06-23 17:58:40|988.52|986.12|988.52|986.12|988.52|986.12|988.27|985.87|0
1656007130000|2022-06-23 17:58:50|987.77|985.37|988.02|985.62|988.02|985.62|987.77|985.37|0
1656007140000|2022-06-23 17:59:00|987.52|985.12|987.52|985.12|987.52|985.12|987.27|984.87|0
1656007150000|2022-06-23 17:59:10|987.27|984.87|987.52|985.12|987.52|985.12|987.27|984.87|0
1656007160000|2022-06-23 17:59:20|987.03|984.63|987.03|984.63|987.03|984.63|987.03|984.63|0
1656007170000|2022-06-23 17:59:30|986.53|984.13|987.03|984.63|987.03|984.63|986.28|983.88|0
1656007180000|2022-06-23 17:59:40|986.78|984.38|986.03|983.63|986.78|984.38|986.03|983.63|0
1656007190000|2022-06-23 17:59:50|986.28|983.88|986.53|984.13|986.53|984.13|986.28|983.88|0
1656007200000|2022-06-23 18:00:00|986.28|983.88|985.78|983.38|986.28|983.88|985.78|983.38|0
1656007210000|2022-06-23 18:00:10|986.03|983.63|988.02|985.62|988.02|985.62|986.03|983.63|0
1656007220000|2022-06-23 18:00:20|987.27|984.87|987.27|984.87|987.52|985.12|987.03|984.63|0
1656007230000|2022-06-23 18:00:30|988.27|985.87|988.02|985.62|988.27|985.87|987.52|985.12|0
1656007240000|2022-06-23 18:00:40|986.78|984.38|987.03|984.63|987.03|984.63|986.78|984.38|0
1656007250000|2022-06-23 18:00:50|987.27|984.87|987.52|985.12|987.77|985.37|987.27|984.87|0
1656007260000|2022-06-23 18:01:00|987.77|985.37|988.27|985.87|988.27|985.87|987.77|985.37|0
1656007270000|2022-06-23 18:01:10|988.15|985.75|987.77|985.37|988.15|985.75|987.77|985.37|0
1656007280000|2022-06-23 18:01:20|987.4|985|986.53|984.13|987.77|985.37|986.53|984.13|0
1656007290000|2022-06-23 18:01:30|986.28|983.88|987.03|984.63|987.03|984.63|986.28|983.88|0
1656007300000|2022-06-23 18:01:40|986.78|984.38|987.16|984.76|987.16|984.76|986.78|984.38|0
1656007310000|2022-06-23 18:01:50|986.78|984.38|986.28|983.88|987.03|984.63|986.28|983.88|0
1656007320000|2022-06-23 18:02:00|985.78|983.38|985.54|983.14|985.78|983.38|985.54|983.14|0
1656007330000|2022-06-23 18:02:10|985.78|983.38|986.03|983.63|986.03|983.63|985.78|983.38|0
1656007340000|2022-06-23 18:02:20|985.78|983.38|985.78|983.38|986.03|983.63|985.78|983.38|0
1656007350000|2022-06-23 18:02:30|985.54|983.14|984.05|981.65|985.54|983.14|984.05|981.65|0
1656007360000|2022-06-23 18:02:40|984.29|981.89|984.54|982.14|984.54|982.14|984.29|981.89|0
1656007370000|2022-06-23 18:02:50|984.29|981.89|985.29|982.89|985.29|982.89|984.29|981.89|0
1656007380000|2022-06-23 18:03:00|986.53|984.13|988.02|985.62|988.52|986.12|986.53|984.13|0
1656007390000|2022-06-23 18:03:10|988.52|986.12|988.27|985.87|988.76|986.36|988.27|985.87|0
1656007400000|2022-06-23 18:03:20|988.02|985.62|988.02|985.62|988.02|985.62|988.02|985.62|0
1656007410000|2022-06-23 18:03:30|988.52|986.12|988.02|985.62|988.52|986.12|988.02|985.62|0
1656007420000|2022-06-23 18:03:40|988.52|986.12|988.76|986.36|988.76|986.36|988.52|986.12|0
1656007430000|2022-06-23 18:03:50|988.27|985.87|987.77|985.37|988.27|985.87|987.77|985.37|0
1656007440000|2022-06-23 18:04:00|988.02|985.62|988.52|986.12|988.52|986.12|987.52|985.12|0
1656007450000|2022-06-23 18:04:10|989.01|986.61|988.52|986.12|989.01|986.61|988.27|985.87|0
1656007460000|2022-06-23 18:04:20|988.02|985.62|988.52|986.12|988.52|986.12|988.02|985.62|0
1656007470000|2022-06-23 18:04:30|987.03|984.63|986.53|984.13|987.27|984.87|986.53|984.13|0
1656007480000|2022-06-23 18:04:40|986.78|984.38|986.78|984.38|987.03|984.63|986.78|984.38|0
1656007490000|2022-06-23 18:04:50|986.53|984.13|987.52|985.12|987.52|985.12|986.53|984.13|0
1656007500000|2022-06-23 18:05:00|988.02|985.62|987.77|985.37|988.02|985.62|987.52|985.12|0
1656007510000|2022-06-23 18:05:10|987.52|985.12|987.52|985.12|987.52|985.12|987.52|985.12|0
1656007520000|2022-06-23 18:05:20|987.03|984.63|987.77|985.37|987.77|985.37|987.03|984.63|0
1656007540000|2022-06-23 18:05:40|987.52|985.12|987.16|984.76|987.52|985.12|987.16|984.76|0
1656007550000|2022-06-23 18:05:50|987.27|984.87|986.28|983.88|987.27|984.87|986.28|983.88|0
1656007560000|2022-06-23 18:06:00|986.53|984.13|987.03|984.63|987.03|984.63|986.53|984.13|0
1656007570000|2022-06-23 18:06:10|987.52|985.12|987.52|985.12|987.9|985.5|987.52|985.12|0
1656007580000|2022-06-23 18:06:20|987.03|984.63|986.78|984.38|987.03|984.63|986.53|984.13|0
1656007590000|2022-06-23 18:06:30|987.03|984.63|986.78|984.38|987.03|984.63|986.78|984.38|0
1656007600000|2022-06-23 18:06:40|986.41|984.01|985.78|983.38|986.41|984.01|985.78|983.38|0
1656007610000|2022-06-23 18:06:50|985.54|983.14|985.54|983.14|985.78|983.38|985.54|983.14|0
1656007620000|2022-06-23 18:07:00|986.28|983.88|988.02|985.62|988.02|985.62|986.28|983.88|0
1656007630000|2022-06-23 18:07:10|987.27|984.87|986.03|983.63|987.27|984.87|986.03|983.63|0
1656007640000|2022-06-23 18:07:20|986.28|983.88|985.91|983.51|986.41|984.01|985.91|983.51|0
1656007650000|2022-06-23 18:07:30|986.03|983.63|985.54|983.14|986.03|983.63|985.54|983.14|0
1656007660000|2022-06-23 18:07:40|986.03|983.63|987.03|984.63|987.03|984.63|986.03|983.63|0
1656007670000|2022-06-23 18:07:50|986.78|984.38|986.78|984.38|986.78|984.38|985.54|983.14|0
1656007680000|2022-06-23 18:08:00|987.03|984.63|986.53|984.13|987.03|984.63|986.53|984.13|0
1656007690000|2022-06-23 18:08:10|986.28|983.88|986.53|984.13|986.53|984.13|986.28|983.88|0
1656007700000|2022-06-23 18:08:20|987.03|984.63|987.03|984.63|987.27|984.87|986.78|984.38|0
1656007710000|2022-06-23 18:08:30|987.27|984.87|986.78|984.38|987.27|984.87|986.78|984.38|0
1656007720000|2022-06-23 18:08:40|987.27|984.87|987.03|984.63|987.27|984.87|987.03|984.63|0
1656007730000|2022-06-23 18:08:50|987.27|984.87|987.27|984.87|987.52|985.12|987.27|984.87|0
1656007740000|2022-06-23 18:09:00|987.52|985.12|987.03|984.63|987.52|985.12|987.03|984.63|0
1656007750000|2022-06-23 18:09:10|986.28|983.88|986.28|983.88|986.53|984.13|986.28|983.88|0
1656007760000|2022-06-23 18:09:20|986.53|984.13|987.03|984.63|987.03|984.63|986.28|983.88|0
1656007770000|2022-06-23 18:09:30|986.78|984.38|986.03|983.63|986.78|984.38|986.03|983.63|0
1656007780000|2022-06-23 18:09:40|986.41|984.01|985.54|983.14|986.41|984.01|985.54|983.14|0
1656007790000|2022-06-23 18:09:50|985.78|983.38|985.54|983.14|985.78|983.38|985.54|983.14|0
1656007800000|2022-06-23 18:10:00|985.78|983.38|984.92|982.52|985.78|983.38|984.92|982.52|0
1656007810000|2022-06-23 18:10:10|984.54|982.14|985.54|983.14|985.54|983.14|984.54|982.14|0
1656007820000|2022-06-23 18:10:20|985.78|983.38|986.53|984.13|986.53|984.13|985.78|983.38|0
1656007830000|2022-06-23 18:10:30|986.28|983.88|986.53|984.13|986.78|984.38|986.28|983.88|0
1656007840000|2022-06-23 18:10:40|985.54|983.14|986.03|983.63|986.03|983.63|985.29|982.89|0
1656007850000|2022-06-23 18:10:50|985.78|983.38|986.53|984.13|986.53|984.13|985.78|983.38|0
1656007860000|2022-06-23 18:11:00|986.78|984.38|988.02|985.62|988.02|985.62|986.78|984.38|0
1656007870000|2022-06-23 18:11:10|987.52|985.12|987.52|985.12|987.52|985.12|987.03|984.63|0
1656007880000|2022-06-23 18:11:20|988.02|985.62|988.02|985.62|988.02|985.62|987.77|985.37|0
1656007890000|2022-06-23 18:11:30|988.15|985.75|988.52|986.12|988.52|986.12|988.02|985.62|0
1656007900000|2022-06-23 18:11:40|988.27|985.87|988.76|986.36|988.76|986.36|988.27|985.87|0
1656007910000|2022-06-23 18:11:50|988.4|986|987.77|985.37|988.4|986|987.77|985.37|0
1656007920000|2022-06-23 18:12:00|986.53|984.13|986.03|983.63|986.53|984.13|986.03|983.63|0
1656007930000|2022-06-23 18:12:10|985.78|983.38|985.29|982.89|985.78|983.38|985.29|982.89|0
1656007940000|2022-06-23 18:12:20|985.54|983.14|985.78|983.38|985.78|983.38|985.29|982.89|0
1656007950000|2022-06-23 18:12:30|985.29|982.89|985.78|983.38|985.78|983.38|985.29|982.89|0
1656007960000|2022-06-23 18:12:40|985.54|983.14|985.78|983.38|985.78|983.38|985.54|983.14|0
1656007970000|2022-06-23 18:12:50|986.03|983.63|985.78|983.38|986.03|983.63|985.29|982.89|0
1656007980000|2022-06-23 18:13:00|985.29|982.89|984.79|982.39|985.54|983.14|984.79|982.39|0
1656007990000|2022-06-23 18:13:10|985.04|982.64|984.79|982.39|985.04|982.64|984.79|982.39|0
1656008000000|2022-06-23 18:13:20|985.04|982.64|984.67|982.27|985.29|982.89|984.67|982.27|0
1656008010000|2022-06-23 18:13:30|984.79|982.39|983.8|981.4|984.79|982.39|983.8|981.4|0
1656008020000|2022-06-23 18:13:40|983.55|981.15|983.8|981.4|983.8|981.4|983.43|981.03|0
1656008030000|2022-06-23 18:13:50|984.05|981.65|985.78|983.38|985.78|983.38|984.05|981.65|0
1656008040000|2022-06-23 18:14:00|985.54|983.14|985.78|983.38|985.78|983.38|985.54|983.14|0
1656008050000|2022-06-23 18:14:10|985.29|982.89|985.78|983.38|986.03|983.63|985.29|982.89|0
1656008060000|2022-06-23 18:14:20|986.28|983.88|986.53|984.13|986.53|984.13|986.28|983.88|0
1656008070000|2022-06-23 18:14:30|986.28|983.88|985.78|983.38|986.28|983.88|985.78|983.38|0
1656008080000|2022-06-23 18:14:40|986.03|983.63|986.28|983.88|986.28|983.88|985.78|983.38|0
1656008090000|2022-06-23 18:14:50|986.78|984.38|986.53|984.13|986.78|984.38|986.53|984.13|0
1656008100000|2022-06-23 18:15:00|986.03|983.63|986.78|984.38|986.78|984.38|986.03|983.63|0
1656008110000|2022-06-23 18:15:10|987.03|984.63|987.27|984.87|987.77|985.37|986.91|984.51|0
1656008120000|2022-06-23 18:15:20|987.77|985.37|987.03|984.63|987.77|985.37|986.78|984.38|0
1656008130000|2022-06-23 18:15:30|987.27|984.87|986.78|984.38|987.27|984.87|986.78|984.38|0
1656008140000|2022-06-23 18:15:40|987.27|984.87|987.52|985.12|987.52|985.12|987.03|984.63|0
1656008150000|2022-06-23 18:15:50|987.27|984.87|986.28|983.88|987.27|984.87|986.28|983.88|0
1656008160000|2022-06-23 18:16:00|986.41|984.01|986.41|984.01|987.27|984.87|986.41|984.01|0
1656008170000|2022-06-23 18:16:10|986.53|984.13|985.78|983.38|986.53|984.13|985.29|982.89|0
1656008180000|2022-06-23 18:16:20|986.03|983.63|985.29|982.89|986.03|983.63|985.04|982.64|0
1656008190000|2022-06-23 18:16:30|985.78|983.38|985.54|983.14|985.78|983.38|985.29|982.89|0
1656008200000|2022-06-23 18:16:40|985.29|982.89|985.54|983.14|985.54|983.14|985.29|982.89|0
1656008210000|2022-06-23 18:16:50|985.29|982.89|985.54|983.14|985.54|983.14|985.29|982.89|0
1656008220000|2022-06-23 18:17:00|985.78|983.38|985.78|983.38|985.78|983.38|985.78|983.38|0
1656008230000|2022-06-23 18:17:10|986.03|983.63|985.04|982.64|986.03|983.63|985.04|982.64|0
1656008240000|2022-06-23 18:17:20|985.29|982.89|985.54|983.14|985.54|983.14|985.04|982.64|0
1656008250000|2022-06-23 18:17:30|985.29|982.89|985.29|982.89|985.29|982.89|985.29|982.89|0
1656008260000|2022-06-23 18:17:40|985.04|982.64|985.29|982.89|985.29|982.89|985.04|982.64|0
1656008270000|2022-06-23 18:17:50|985.04|982.64|986.28|983.88|986.53|984.13|985.04|982.64|0
1656008280000|2022-06-23 18:18:00|987.03|984.63|987.27|984.87|987.27|984.87|987.03|984.63|0
1656008290000|2022-06-23 18:18:10|987.77|985.37|988.02|985.62|988.02|985.62|987.52|985.12|0
1656008300000|2022-06-23 18:18:20|987.77|985.37|987.9|985.5|987.9|985.5|987.52|985.12|0
1656008310000|2022-06-23 18:18:30|988.02|985.62|987.77|985.37|988.02|985.62|987.77|985.37|0
1656008320000|2022-06-23 18:18:40|987.52|985.12|987.77|985.37|987.77|985.37|987.52|985.12|0
1656008330000|2022-06-23 18:18:50|988.02|985.62|988.52|986.12|988.52|986.12|988.02|985.62|0
1656008340000|2022-06-23 18:19:00|987.77|985.37|988.52|986.12|988.52|986.12|987.77|985.37|0
1656008350000|2022-06-23 18:19:10|988.76|986.36|989.26|986.86|989.51|987.11|988.76|986.36|0
1656008360000|2022-06-23 18:19:20|989.01|986.61|987.77|985.37|989.01|986.61|987.77|985.37|0
1656008370000|2022-06-23 18:19:30|987.27|984.87|987.52|985.12|987.52|985.12|987.27|984.87|0
1656008380000|2022-06-23 18:19:40|988.02|985.62|987.27|984.87|988.02|985.62|987.27|984.87|0
1656008390000|2022-06-23 18:19:50|987.52|985.12|987.03|984.63|987.52|985.12|987.03|984.63|0
1656008400000|2022-06-23 18:20:00|986.78|984.38|987.03|984.63|987.03|984.63|986.53|984.13|0
1656008410000|2022-06-23 18:20:10|986.78|984.38|986.78|984.38|986.78|984.38|986.28|983.88|0
1656008420000|2022-06-23 18:20:20|987.03|984.63|987.03|984.63|987.03|984.63|987.03|984.63|0
1656008430000|2022-06-23 18:20:30|987.27|984.87|987.03|984.63|987.27|984.87|986.78|984.38|0
1656008440000|2022-06-23 18:20:40|987.9|985.5|989.01|986.61|989.01|986.61|987.9|985.5|0
1656008450000|2022-06-23 18:20:50|989.26|986.86|988.76|986.36|989.26|986.86|988.76|986.36|0
1656008460000|2022-06-23 18:21:00|989.26|986.86|989.26|986.86|989.26|986.86|989.26|986.86|0
1656008470000|2022-06-23 18:21:10|989.01|986.61|988.76|986.36|989.01|986.61|988.76|986.36|0
1656008480000|2022-06-23 18:21:20|988.52|986.12|989.26|986.86|989.26|986.86|988.52|986.12|0
1656008490000|2022-06-23 18:21:30|989.14|986.74|988.27|985.87|989.26|986.86|988.27|985.87|0
1656008500000|2022-06-23 18:21:40|988.02|985.62|988.02|985.62|988.02|985.62|987.77|985.37|0
1656008510000|2022-06-23 18:21:50|988.27|985.87|987.52|985.12|988.27|985.87|987.52|985.12|0
1656008520000|2022-06-23 18:22:00|986.91|984.51|986.03|983.63|986.91|984.51|986.03|983.63|0
1656008530000|2022-06-23 18:22:10|985.29|982.89|985.54|983.14|985.54|983.14|984.79|982.39|0
1656008540000|2022-06-23 18:22:20|986.53|984.13|987.03|984.63|987.27|984.87|986.53|984.13|0
1656008550000|2022-06-23 18:22:30|986.78|984.38|986.28|983.88|986.78|984.38|986.28|983.88|0
1656008560000|2022-06-23 18:22:40|986.03|983.63|985.78|983.38|986.28|983.88|985.78|983.38|0
1656008570000|2022-06-23 18:22:50|985.29|982.89|986.03|983.63|986.28|983.88|985.29|982.89|0
1656008580000|2022-06-23 18:23:00|986.16|983.76|985.54|983.14|986.16|983.76|985.54|983.14|0
1656008590000|2022-06-23 18:23:10|986.03|983.63|985.42|983.02|986.03|983.63|985.29|982.89|0
1656008600000|2022-06-23 18:23:20|986.03|983.63|985.54|983.14|986.03|983.63|985.29|982.89|0
1656008610000|2022-06-23 18:23:30|985.29|982.89|985.04|982.64|985.29|982.89|985.04|982.64|0
1656008620000|2022-06-23 18:23:40|984.54|982.14|984.29|981.89|984.54|982.14|984.05|981.65|0
1656008630000|2022-06-23 18:23:50|983.8|981.4|983.05|980.65|984.05|981.65|983.05|980.65|0
1656008640000|2022-06-23 18:24:00|983.3|980.9|984.29|981.89|984.79|982.39|983.3|980.9|0
1656008650000|2022-06-23 18:24:10|984.54|982.14|984.29|981.89|984.54|982.14|984.29|981.89|0
1656008660000|2022-06-23 18:24:20|984.54|982.14|984.54|982.14|985.54|983.14|984.54|982.14|0
1656008670000|2022-06-23 18:24:30|984.79|982.39|984.42|982.02|984.79|982.39|984.42|982.02|0
1656008680000|2022-06-23 18:24:40|984.3|981.9|984.87|982.47|984.87|982.47|984.3|981.9|0
1656008690000|2022-06-23 18:24:50|984.12|981.72|983.63|981.23|984.12|981.72|983.63|981.23|0
1656008700000|2022-06-23 18:25:00|983.13|980.73|983.63|981.23|984.01|981.61|983.13|980.73|0
1656008710000|2022-06-23 18:25:10|983.13|980.73|983.01|980.61|983.38|980.98|983.01|980.61|0
1656008720000|2022-06-23 18:25:20|983.38|980.98|983.63|981.23|983.63|981.23|983.13|980.73|0
1656008730000|2022-06-23 18:25:30|983.88|981.48|983.01|980.61|983.88|981.48|982.88|980.48|0
1656008740000|2022-06-23 18:25:40|982.88|980.48|984.37|981.97|984.37|981.97|982.88|980.48|0
1656008750000|2022-06-23 18:25:50|984.25|981.85|984.87|982.47|984.87|982.47|984.25|981.85|0
1656008760000|2022-06-23 18:26:00|985.37|982.97|984.87|982.47|985.37|982.97|984.87|982.47|0
1656008770000|2022-06-23 18:26:10|984.62|982.22|983.88|981.48|984.62|982.22|983.63|981.23|0
1656008780000|2022-06-23 18:26:20|984.12|981.72|984.62|982.22|984.62|982.22|984.12|981.72|0
1656008790000|2022-06-23 18:26:30|984.12|981.72|983.88|981.48|984.12|981.72|983.88|981.48|0
1656008800000|2022-06-23 18:26:40|983.63|981.23|983.88|981.48|983.88|981.48|983.63|981.23|0
1656008810000|2022-06-23 18:26:50|984.12|981.72|983.13|980.73|984.12|981.72|983.13|980.73|0
1656008820000|2022-06-23 18:27:00|983.38|980.98|983.13|980.73|983.38|980.98|983.13|980.73|0
1656008830000|2022-06-23 18:27:10|983.38|980.98|983.13|980.73|983.38|980.98|982.64|980.24|0
1656008840000|2022-06-23 18:27:20|982.88|980.48|982.88|980.48|983.26|980.86|982.88|980.48|0
1656008850000|2022-06-23 18:27:30|982.64|980.24|982.64|980.24|982.88|980.48|982.39|979.99|0
1656008860000|2022-06-23 18:27:40|982.39|979.99|982.64|980.24|982.64|980.24|982.39|979.99|0
1656008870000|2022-06-23 18:27:50|982.39|979.99|982.14|979.74|982.39|979.99|982.14|979.74|0
1656008880000|2022-06-23 18:28:00|982.39|979.99|981.64|979.24|982.39|979.99|981.64|979.24|0
1656008890000|2022-06-23 18:28:10|980.9|978.5|980.4|978|980.9|978.5|980.4|978|0
1656008900000|2022-06-23 18:28:20|980.65|978.25|980.65|978.25|980.9|978.5|980.65|978.25|0
1656008910000|2022-06-23 18:28:30|981.39|978.99|980.4|978|981.39|978.99|980.4|978|0
1656008920000|2022-06-23 18:28:40|979.91|977.51|979.16|976.76|979.91|977.51|979.16|976.76|0
1656008930000|2022-06-23 18:28:50|979.41|977.01|979.66|977.26|979.79|977.39|979.41|977.01|0
1656008940000|2022-06-23 18:29:00|979.79|977.39|979.91|977.51|979.91|977.51|979.79|977.39|0
1656008950000|2022-06-23 18:29:10|980.15|977.75|980.15|977.75|981.15|978.75|980.15|977.75|0
1656008960000|2022-06-23 18:29:20|979.66|977.26|980.15|977.75|980.15|977.75|979.66|977.26|0
1656008970000|2022-06-23 18:29:30|980.4|978|980.4|978|980.65|978.25|980.4|978|0
1656008980000|2022-06-23 18:29:40|980.15|977.75|980.15|977.75|980.15|977.75|979.91|977.51|0
1656008990000|2022-06-23 18:29:50|979.91|977.51|979.91|977.51|979.91|977.51|979.66|977.26|0
1656009000000|2022-06-23 18:30:00|980.15|977.75|979.91|977.51|980.15|977.75|979.66|977.26|0
1656009010000|2022-06-23 18:30:10|979.79|977.39|980.15|977.75|980.15|977.75|979.66|977.26|0
1656009020000|2022-06-23 18:30:20|980.4|978|980.15|977.75|980.4|978|980.15|977.75|0
1656009030000|2022-06-23 18:30:30|979.91|977.51|979.91|977.51|980.15|977.75|979.91|977.51|0
1656009040000|2022-06-23 18:30:40|979.41|977.01|978.42|976.02|979.41|977.01|978.42|976.02|0
1656009050000|2022-06-23 18:30:50|978.17|975.77|977.42|975.02|978.17|975.77|977.42|975.02|0
1656009060000|2022-06-23 18:31:00|978.67|976.27|978.35|975.95|978.67|976.27|978.18|975.78|0
1656009070000|2022-06-23 18:31:10|977.36|974.96|975.62|973.22|977.36|974.96|975.62|973.22|0
1656009080000|2022-06-23 18:31:20|976.37|973.97|977.61|975.21|977.61|975.21|976.37|973.97|0
1656009090000|2022-06-23 18:31:30|976.86|974.46|975.62|973.22|976.86|974.46|975.62|973.22|0
1656009100000|2022-06-23 18:31:40|975.87|973.47|976.37|973.97|976.49|974.09|975.62|973.22|0
1656009110000|2022-06-23 18:31:50|977.11|974.71|976.37|973.97|977.11|974.71|976.12|973.72|0
1656009120000|2022-06-23 18:32:00|975.92|973.52|975.55|973.15|975.92|973.52|975.3|972.9|0
1656009130000|2022-06-23 18:32:10|975.05|972.65|975.05|972.65|975.3|972.9|975.05|972.65|0
1656009140000|2022-06-23 18:32:20|974.8|972.4|974.06|971.66|974.8|972.4|974.06|971.66|0
1656009150000|2022-06-23 18:32:30|973.81|971.41|973.81|971.41|973.81|971.41|973.56|971.16|0
1656009160000|2022-06-23 18:32:40|974.06|971.66|974.55|972.15|974.8|972.4|974.06|971.66|0
1656009170000|2022-06-23 18:32:50|974.3|971.9|973.81|971.41|974.3|971.9|973.81|971.41|0
1656009180000|2022-06-23 18:33:00|973.44|971.04|973.81|971.41|973.81|971.41|973.31|970.91|0
1656009190000|2022-06-23 18:33:10|974.06|971.66|974.55|972.15|974.55|972.15|974.06|971.66|0
1656009200000|2022-06-23 18:33:20|973.56|971.16|973.56|971.16|973.56|971.16|973.56|971.16|0
1656009210000|2022-06-23 18:33:30|973.31|970.91|973.06|970.66|973.31|970.91|973.06|970.66|0
1656009220000|2022-06-23 18:33:40|972.81|970.41|973.56|971.16|973.56|971.16|972.81|970.41|0
1656009230000|2022-06-23 18:33:50|973.06|970.66|973.06|970.66|973.06|970.66|973.06|970.66|0
1656009240000|2022-06-23 18:34:00|972.81|970.41|973.31|970.91|973.31|970.91|972.57|970.17|0
1656009250000|2022-06-23 18:34:10|973.81|971.41|972.81|970.41|973.81|971.41|972.81|970.41|0
1656009260000|2022-06-23 18:34:20|972.32|969.92|972.07|969.67|972.57|970.17|972.07|969.67|0
1656009270000|2022-06-23 18:34:30|971.82|969.42|971.82|969.42|971.82|969.42|971.57|969.17|0
1656009280000|2022-06-23 18:34:40|972.07|969.67|972.07|969.67|972.32|969.92|972.07|969.67|0
1656009290000|2022-06-23 18:34:50|972.32|969.92|972.81|970.41|972.81|970.41|972.32|969.92|0
1656009300000|2022-06-23 18:35:00|972.57|970.17|972.57|970.17|972.82|970.42|972.57|970.17|0
1656009310000|2022-06-23 18:35:10|972.82|970.42|973.07|970.67|973.07|970.67|972.82|970.42|0
1656009320000|2022-06-23 18:35:20|973.32|970.92|973.32|970.92|973.32|970.92|973.07|970.67|0
1656009330000|2022-06-23 18:35:30|972.82|970.42|972.51|970.11|972.82|970.42|972.51|970.11|0
1656009340000|2022-06-23 18:35:40|972.75|970.35|973|970.6|973|970.6|972.75|970.35|0
1656009350000|2022-06-23 18:35:50|972.75|970.35|973|970.6|973|970.6|972.75|970.35|0
1656009360000|2022-06-23 18:36:00|972.75|970.35|972.75|970.35|972.75|970.35|972.51|970.11|0
1656009370000|2022-06-23 18:36:10|972.64|970.24|973|970.6|973|970.6|972.64|970.24|0
1656009380000|2022-06-23 18:36:20|973.25|970.85|973.5|971.1|973.5|971.1|973.25|970.85|0
1656009390000|2022-06-23 18:36:30|973.75|971.35|974|971.6|974|971.6|973.75|971.35|0
1656009400000|2022-06-23 18:36:40|973.75|971.35|973.5|971.1|973.75|971.35|973.5|971.1|0
1656009410000|2022-06-23 18:36:50|973.25|970.85|974|971.6|974.24|971.84|973.25|970.85|0
1656009420000|2022-06-23 18:37:00|974.24|971.84|973.75|971.35|974.24|971.84|973.75|971.35|0
1656009430000|2022-06-23 18:37:10|973.5|971.1|973.5|971.1|973.5|971.1|973.5|971.1|0
1656009440000|2022-06-23 18:37:20|973|970.6|972.01|969.61|973.25|970.85|972.01|969.61|0
1656009450000|2022-06-23 18:37:30|972.26|969.86|972.64|970.24|972.64|970.24|972.26|969.86|0
1656009460000|2022-06-23 18:37:40|972.75|970.35|972.75|970.35|972.75|970.35|972.26|969.86|0
1656009470000|2022-06-23 18:37:50|972.39|969.99|972.01|969.61|972.39|969.99|972.01|969.61|0
1656009480000|2022-06-23 18:38:00|971.76|969.36|971.26|968.86|971.76|969.36|971.02|968.62|0
1656009490000|2022-06-23 18:38:10|971.51|969.11|970.52|968.12|971.51|969.11|970.52|968.12|0
1656009500000|2022-06-23 18:38:20|970.77|968.37|970.52|968.12|970.77|968.37|970.52|968.12|0
1656009510000|2022-06-23 18:38:30|970.27|967.87|970.52|968.12|970.52|968.12|970.27|967.87|0
1656009520000|2022-06-23 18:38:40|970.77|968.37|970.52|968.12|970.77|968.37|970.52|968.12|0
1656009540000|2022-06-23 18:39:00|970.27|967.87|971.02|968.62|971.02|968.62|969.77|967.37|0
1656009550000|2022-06-23 18:39:10|971.51|969.11|972.01|969.61|972.01|969.61|971.51|969.11|0
1656009560000|2022-06-23 18:39:20|971.51|969.11|974.99|972.59|975.37|972.97|971.51|969.11|0
1656009570000|2022-06-23 18:39:30|974.49|972.09|973.25|970.85|974.49|972.09|973.25|970.85|0
1656009580000|2022-06-23 18:39:40|973|970.6|972.01|969.61|973|970.6|972.01|969.61|0
1656009590000|2022-06-23 18:39:50|971.26|968.86|971.51|969.11|971.76|969.36|971.26|968.86|0
1656009600000|2022-06-23 18:40:00|971.14|968.74|971.51|969.11|971.51|969.11|970.77|968.37|0
1656009610000|2022-06-23 18:40:10|971.26|968.86|971.26|968.86|972.01|969.61|971.26|968.86|0
1656009620000|2022-06-23 18:40:20|971.51|969.11|972.51|970.11|972.51|970.11|971.51|969.11|0
1656009630000|2022-06-23 18:40:30|972.75|970.35|972.26|969.86|972.75|970.35|972.26|969.86|0
1656009640000|2022-06-23 18:40:40|972.51|970.11|972.75|970.35|972.75|970.35|972.51|970.11|0
1656009650000|2022-06-23 18:40:50|972.63|970.23|973|970.6|973|970.6|972.63|970.23|0
1656009660000|2022-06-23 18:41:00|973.25|970.85|973.25|970.85|973.25|970.85|973|970.6|0
1656009670000|2022-06-23 18:41:10|973.5|971.1|972.26|969.86|973.5|971.1|972.26|969.86|0
1656009680000|2022-06-23 18:41:20|973|970.6|972.26|969.86|973|970.6|972.26|969.86|0
1656009690000|2022-06-23 18:41:30|972.01|969.61|972.75|970.35|972.75|970.35|972.01|969.61|0
1656009700000|2022-06-23 18:41:40|973.25|970.85|973.5|971.1|973.5|971.1|973.25|970.85|0
1656009710000|2022-06-23 18:41:50|973.25|970.85|973.88|971.48|973.88|971.48|973.25|970.85|0
1656009720000|2022-06-23 18:42:00|973.75|971.35|973.75|971.35|974|971.6|973.75|971.35|0
1656009730000|2022-06-23 18:42:10|973.5|971.1|972.26|969.86|973.5|971.1|972.26|969.86|0
1656009740000|2022-06-23 18:42:20|972.14|969.74|972.01|969.61|972.14|969.74|972.01|969.61|0
1656009750000|2022-06-23 18:42:30|972.26|969.86|973.25|970.85|973.25|970.85|972.26|969.86|0
1656009760000|2022-06-23 18:42:40|973.5|971.1|973.5|971.1|973.5|971.1|973.5|971.1|0
1656009770000|2022-06-23 18:42:50|973.25|970.85|973.25|970.85|973.5|971.1|973.25|970.85|0
1656009780000|2022-06-23 18:43:00|973.5|971.1|972.75|970.35|973.5|971.1|972.75|970.35|0
1656009790000|2022-06-23 18:43:10|972.51|970.11|973|970.6|973.25|970.85|972.51|970.11|0
1656009800000|2022-06-23 18:43:20|972.75|970.35|973|970.6|973.25|970.85|972.75|970.35|0
1656009810000|2022-06-23 18:43:30|972.75|970.35|973.13|970.73|973.13|970.73|972.75|970.35|0
1656009820000|2022-06-23 18:43:40|973|970.6|973.5|971.1|973.5|971.1|972.75|970.35|0
1656009830000|2022-06-23 18:43:50|973.75|971.35|973.88|971.48|974|971.6|973.75|971.35|0
1656009840000|2022-06-23 18:44:00|973.75|971.35|973.75|971.35|973.75|971.35|973.25|970.85|0
1656009850000|2022-06-23 18:44:10|974|971.6|974|971.6|974.24|971.84|973.75|971.35|0
1656009860000|2022-06-23 18:44:20|974.24|971.84|973.5|971.1|974.24|971.84|973.5|971.1|0
1656009870000|2022-06-23 18:44:30|973.75|971.35|973.75|971.35|973.75|971.35|973.75|971.35|0
1656009880000|2022-06-23 18:44:40|973.5|971.1|973|970.6|973.5|971.1|973|970.6|0
1656009890000|2022-06-23 18:44:50|973.5|971.1|973.25|970.85|973.5|971.1|973.25|970.85|0
1656009900000|2022-06-23 18:45:00|973.5|971.1|973.75|971.35|973.75|971.35|973.25|970.85|0
1656009910000|2022-06-23 18:45:10|973.5|971.1|973.25|970.85|973.75|971.35|973.25|970.85|0
1656009920000|2022-06-23 18:45:20|973.5|971.1|974|971.6|974.13|971.73|973.5|971.1|0
1656009930000|2022-06-23 18:45:30|974.13|971.73|974.49|972.09|974.49|972.09|974.13|971.73|0
1656009940000|2022-06-23 18:45:40|974.62|972.22|975.24|972.84|975.24|972.84|974.62|972.22|0
1656009950000|2022-06-23 18:45:50|975.49|973.09|975.49|973.09|975.49|973.09|975.24|972.84|0
1656009960000|2022-06-23 18:46:00|975.74|973.34|975.98|973.58|975.98|973.58|975.49|973.09|0
1656009970000|2022-06-23 18:46:10|976.23|973.83|976.48|974.08|976.48|974.08|976.23|973.83|0
1656009980000|2022-06-23 18:46:20|976.23|973.83|976.48|974.08|976.48|974.08|975.98|973.58|0
1656010000000|2022-06-23 18:46:40|976.23|973.83|976.48|974.08|976.48|974.08|976.23|973.83|0
1656010010000|2022-06-23 18:46:50|977.23|974.83|976.73|974.33|977.23|974.83|976.73|974.33|0
1656010020000|2022-06-23 18:47:00|976.48|974.08|976.73|974.33|976.73|974.33|976.48|974.08|0
1656010030000|2022-06-23 18:47:10|976.48|974.08|976.48|974.08|976.48|974.08|976.48|974.08|0
1656010040000|2022-06-23 18:47:20|976.23|973.83|976.23|973.83|976.23|973.83|976.23|973.83|0
1656010050000|2022-06-23 18:47:30|976.48|974.08|975.24|972.84|976.48|974.08|975.24|972.84|0
1656010060000|2022-06-23 18:47:40|974.99|972.59|975.74|973.34|975.74|973.34|974.99|972.59|0
1656010070000|2022-06-23 18:47:50|975.49|973.09|975.24|972.84|975.49|973.09|975.24|972.84|0
1656010080000|2022-06-23 18:48:00|974.49|972.09|974.24|971.84|974.49|972.09|974.24|971.84|0
1656010090000|2022-06-23 18:48:10|974.49|972.09|974.24|971.84|974.49|972.09|974|971.6|0
1656010100000|2022-06-23 18:48:20|974.13|971.73|974|971.6|974.13|971.73|973.75|971.35|0
1656010110000|2022-06-23 18:48:30|974.24|971.84|974.24|971.84|974.24|971.84|974.24|971.84|0
1656010120000|2022-06-23 18:48:40|974|971.6|974.24|971.84|974.24|971.84|974|971.6|0
1656010130000|2022-06-23 18:48:50|974.37|971.97|973.75|971.35|974.37|971.97|973.75|971.35|0
1656010140000|2022-06-23 18:49:00|974|971.6|974.24|971.84|974.99|972.59|974|971.6|0
1656010150000|2022-06-23 18:49:10|974.99|972.59|974.74|972.34|974.99|972.59|974.24|971.84|0
1656010160000|2022-06-23 18:49:20|975.24|972.84|974.99|972.59|975.24|972.84|974.99|972.59|0
1656010170000|2022-06-23 18:49:30|975.24|972.84|975.24|972.84|975.49|973.09|975.24|972.84|0
1656010180000|2022-06-23 18:49:40|975.49|973.09|975.49|973.09|975.49|973.09|974.99|972.59|0
1656010190000|2022-06-23 18:49:50|975.74|973.34|974.99|972.59|975.74|973.34|974.99|972.59|0
1656010200000|2022-06-23 18:50:00|975.24|972.84|974.99|972.59|975.24|972.84|974.74|972.34|0
1656010210000|2022-06-23 18:50:10|974.74|972.34|974.49|972.09|974.74|972.34|974.49|972.09|0
1656010220000|2022-06-23 18:50:20|974.24|971.84|974.74|972.34|974.74|972.34|974.24|971.84|0
1656010230000|2022-06-23 18:50:30|974.99|972.59|974.24|971.84|974.99|972.59|974.24|971.84|0
1656010240000|2022-06-23 18:50:40|974|971.6|974.24|971.84|974.24|971.84|973.75|971.35|0
1656010250000|2022-06-23 18:50:50|974|971.6|973.75|971.35|974|971.6|973.75|971.35|0
1656010260000|2022-06-23 18:51:00|973.5|971.1|973.5|971.1|973.75|971.35|973.5|971.1|0
1656010270000|2022-06-23 18:51:10|974|971.6|974.24|971.84|974.24|971.84|974|971.6|0
1656010280000|2022-06-23 18:51:20|974.49|972.09|974|971.6|974.49|972.09|974|971.6|0
1656010290000|2022-06-23 18:51:30|974.24|971.84|973.75|971.35|974.24|971.84|973.75|971.35|0
1656010300000|2022-06-23 18:51:40|974|971.6|974|971.6|974|971.6|973.75|971.35|0
1656010310000|2022-06-23 18:51:50|973.75|971.35|974.24|971.84|974.24|971.84|973.75|971.35|0
1656010320000|2022-06-23 18:52:00|974.74|972.34|974.49|972.09|974.74|972.34|974.49|972.09|0
1656010340000|2022-06-23 18:52:20|974.24|971.84|974.87|972.47|974.87|972.47|974.24|971.84|0
1656010350000|2022-06-23 18:52:30|974.49|972.09|974.74|972.34|974.74|972.34|974.49|972.09|0
1656010360000|2022-06-23 18:52:40|974.49|972.09|974.49|972.09|974.49|972.09|974.24|971.84|0
1656010370000|2022-06-23 18:52:50|974.99|972.59|974.49|972.09|974.99|972.59|974.49|972.09|0
1656010380000|2022-06-23 18:53:00|974.74|972.34|974.99|972.59|974.99|972.59|974.74|972.34|0
1656010390000|2022-06-23 18:53:10|974.74|972.34|974.99|972.59|975.24|972.84|974.74|972.34|0
1656010400000|2022-06-23 18:53:20|975.49|973.09|975.74|973.34|975.74|973.34|975.49|973.09|0
1656010410000|2022-06-23 18:53:30|975.49|973.09|974.99|972.59|975.49|973.09|974.99|972.59|0
1656010420000|2022-06-23 18:53:40|974.74|972.34|974.53|972.13|974.74|972.34|974.49|972.09|0
1656010430000|2022-06-23 18:53:50|974.28|971.88|974.77|972.37|975.02|972.62|974.28|971.88|0
1656010440000|2022-06-23 18:54:00|974.9|972.5|975.02|972.62|975.27|972.87|974.9|972.5|0
1656010450000|2022-06-23 18:54:10|974.77|972.37|974.28|971.88|975.02|972.62|974.28|971.88|0
1656010460000|2022-06-23 18:54:20|974.53|972.13|974.03|971.63|974.53|972.13|974.03|971.63|0
1656010470000|2022-06-23 18:54:30|974.28|971.88|974.28|971.88|974.28|971.88|974.28|971.88|0
1656010480000|2022-06-23 18:54:40|974.03|971.63|974.03|971.63|974.03|971.63|973.91|971.51|0
1656010490000|2022-06-23 18:54:50|974.41|972.01|974.28|971.88|974.41|972.01|974.28|971.88|0
1656010500000|2022-06-23 18:55:00|975.27|972.87|976.02|973.62|976.02|973.62|975.27|972.87|0
1656010510000|2022-06-23 18:55:10|976.15|973.75|976.51|974.11|976.51|974.11|976.15|973.75|0
1656010520000|2022-06-23 18:55:20|976.02|973.62|975.27|972.87|976.02|973.62|975.27|972.87|0
1656010530000|2022-06-23 18:55:30|976.02|973.62|975.9|973.5|976.02|973.62|975.9|973.5|0
1656010540000|2022-06-23 18:55:40|975.77|973.37|975.27|972.87|975.77|973.37|975.27|972.87|0
1656010550000|2022-06-23 18:55:50|975.02|972.62|975.52|973.12|976.02|973.62|975.02|972.62|0
1656010560000|2022-06-23 18:56:00|974.77|972.37|976.02|973.62|976.02|973.62|974.53|972.13|0
1656010570000|2022-06-23 18:56:10|975.77|973.37|975.02|972.62|975.77|973.37|975.02|972.62|0
1656010580000|2022-06-23 18:56:20|975.27|972.87|975.27|972.87|975.27|972.87|975.15|972.75|0
1656010590000|2022-06-23 18:56:30|975.02|972.62|975.02|972.62|975.27|972.87|975.02|972.62|0
1656010610000|2022-06-23 18:56:50|974.77|972.37|974.77|972.37|974.77|972.37|974.77|972.37|0
1656010620000|2022-06-23 18:57:00|975.27|972.87|975.27|972.87|975.52|973.12|975.27|972.87|0
1656010630000|2022-06-23 18:57:10|975.4|973|975.52|973.12|975.52|973.12|975.27|972.87|0
1656010640000|2022-06-23 18:57:20|976.02|973.62|976.14|973.74|976.14|973.74|975.52|973.12|0
1656010650000|2022-06-23 18:57:30|976.51|974.11|975.27|972.87|976.51|974.11|975.27|972.87|0
1656010660000|2022-06-23 18:57:40|975.52|973.12|975.4|973|975.52|973.12|975.27|972.87|0
1656010670000|2022-06-23 18:57:50|975.52|973.12|975.27|972.87|975.52|973.12|975.27|972.87|0
1656010680000|2022-06-23 18:58:00|975.02|972.62|975.15|972.75|975.15|972.75|975.02|972.62|0
1656010690000|2022-06-23 18:58:10|975.02|972.62|975.4|973|975.52|973.12|975.02|972.62|0
1656010700000|2022-06-23 18:58:20|975.02|972.62|974.77|972.37|975.02|972.62|974.77|972.37|0
1656010710000|2022-06-23 18:58:30|974.53|972.13|974.03|971.63|974.53|972.13|974.03|971.63|0
1656010720000|2022-06-23 18:58:40|973.78|971.38|973.53|971.13|974.03|971.63|973.53|971.13|0
1656010730000|2022-06-23 18:58:50|973.78|971.38|973.78|971.38|973.78|971.38|973.78|971.38|0
1656010740000|2022-06-23 18:59:00|974.03|971.63|974.28|971.88|974.28|971.88|974.03|971.63|0
1656010750000|2022-06-23 18:59:10|973.78|971.38|975.02|972.62|975.02|972.62|973.78|971.38|0
1656010760000|2022-06-23 18:59:20|974.53|972.13|974.28|971.88|974.53|972.13|974.28|971.88|0
1656010770000|2022-06-23 18:59:30|974.53|972.13|974.53|972.13|974.77|972.37|974.53|972.13|0
1656010780000|2022-06-23 18:59:40|974.28|971.88|974.03|971.63|974.28|971.88|973.78|971.38|0
1656010790000|2022-06-23 18:59:50|973.78|971.38|973.53|971.13|973.78|971.38|973.53|971.13|0
1656010800000|2022-06-23 19:00:00|973.28|970.88|973.28|970.88|973.66|971.26|973.28|970.88|0
1656010810000|2022-06-23 19:00:10|974.03|971.63|975.02|972.62|975.15|972.75|974.03|971.63|0
1656010820000|2022-06-23 19:00:20|974.53|972.13|974.53|972.13|974.53|972.13|974.03|971.63|0
1656010830000|2022-06-23 19:00:30|975.27|972.87|975.27|972.87|975.27|972.87|974.77|972.37|0
1656010840000|2022-06-23 19:00:40|975.02|972.62|974.77|972.37|975.02|972.62|974.77|972.37|0
1656010850000|2022-06-23 19:00:50|974.53|972.13|974.77|972.37|974.77|972.37|974.53|972.13|0
1656010860000|2022-06-23 19:01:00|975.27|972.87|977.01|974.61|977.01|974.61|975.27|972.87|0
1656010870000|2022-06-23 19:01:10|977.26|974.86|977.01|974.61|977.51|975.11|977.01|974.61|0
1656010880000|2022-06-23 19:01:20|976.51|974.11|977.01|974.61|977.51|975.11|976.51|974.11|0
1656010890000|2022-06-23 19:01:30|976.76|974.36|975.02|972.62|976.76|974.36|975.02|972.62|0
1656010900000|2022-06-23 19:01:40|974.53|972.13|974.53|972.13|974.53|972.13|974.28|971.88|0
1656010910000|2022-06-23 19:01:50|974.28|971.88|974.03|971.63|974.28|971.88|974.03|971.63|0
1656010920000|2022-06-23 19:02:00|973.78|971.38|974.28|971.88|974.28|971.88|973.78|971.38|0
1656010930000|2022-06-23 19:02:10|973.78|971.38|974.03|971.63|974.03|971.63|973.78|971.38|0
1656010940000|2022-06-23 19:02:20|973.78|971.38|973.78|971.38|973.78|971.38|973.53|971.13|0
1656010950000|2022-06-23 19:02:30|974.03|971.63|973.04|970.64|974.03|971.63|973.04|970.64|0
1656010960000|2022-06-23 19:02:40|972.79|970.39|971.79|969.39|972.79|970.39|971.79|969.39|0
1656010970000|2022-06-23 19:02:50|972.54|970.14|973.28|970.88|973.28|970.88|972.54|970.14|0
1656010980000|2022-06-23 19:03:00|973.53|971.13|973.16|970.76|973.53|971.13|973.16|970.76|0
1656010990000|2022-06-23 19:03:10|972.29|969.89|972.67|970.27|972.67|970.27|972.04|969.64|0
1656011000000|2022-06-23 19:03:20|972.54|970.14|972.29|969.89|973.04|970.64|972.29|969.89|0
1656011010000|2022-06-23 19:03:30|972.54|970.14|972.29|969.89|972.54|970.14|972.29|969.89|0
1656011020000|2022-06-23 19:03:40|972.67|970.27|972.79|970.39|972.79|970.39|972.29|969.89|0
1656011030000|2022-06-23 19:03:50|972.54|970.14|972.79|970.39|973.04|970.64|972.54|970.14|0
1656011040000|2022-06-23 19:04:00|972.54|970.14|972.79|970.39|973.04|970.64|972.54|970.14|0
1656011050000|2022-06-23 19:04:10|972.54|970.14|972.54|970.14|972.79|970.39|972.54|970.14|0
1656011060000|2022-06-23 19:04:20|972.04|969.64|971.79|969.39|972.04|969.64|971.79|969.39|0
1656011070000|2022-06-23 19:04:30|972.04|969.64|972.04|969.64|972.04|969.64|972.04|969.64|0
1656011080000|2022-06-23 19:04:40|972.29|969.89|972.04|969.64|972.29|969.89|972.04|969.64|0
1656011090000|2022-06-23 19:04:50|971.67|969.27|971.79|969.39|971.92|969.52|971.55|969.15|0
1656011100000|2022-06-23 19:05:00|972.54|970.14|972.04|969.64|972.79|970.39|971.79|969.39|0
1656011110000|2022-06-23 19:05:10|971.79|969.39|971.79|969.39|971.79|969.39|971.79|969.39|0
1656011120000|2022-06-23 19:05:20|972.04|969.64|971.79|969.39|972.29|969.89|971.79|969.39|0
1656011130000|2022-06-23 19:05:30|972.04|969.64|971.55|969.15|972.04|969.64|971.55|969.15|0
1656011140000|2022-06-23 19:05:40|971.3|968.9|971.55|969.15|972.29|969.89|971.3|968.9|0
1656011150000|2022-06-23 19:05:50|971.79|969.39|971.55|969.15|971.79|969.39|971.55|969.15|0
1656011160000|2022-06-23 19:06:00|971.05|968.65|972.29|969.89|972.29|969.89|971.05|968.65|0
1656011170000|2022-06-23 19:06:10|972.04|969.64|971.55|969.15|972.04|969.64|971.55|969.15|0
1656011180000|2022-06-23 19:06:20|971.3|968.9|971.3|968.9|971.55|969.15|971.3|968.9|0
1656011190000|2022-06-23 19:06:30|971.55|969.15|971.3|968.9|971.55|969.15|971.3|968.9|0
1656011200000|2022-06-23 19:06:40|971.05|968.65|970.3|967.9|971.05|968.65|970.3|967.9|0
1656011210000|2022-06-23 19:06:50|970.06|967.66|970.06|967.66|970.06|967.66|969.56|967.16|0
1656011220000|2022-06-23 19:07:00|969.56|967.16|969.31|966.91|969.56|967.16|969.31|966.91|0
1656011230000|2022-06-23 19:07:10|969.06|966.66|968.32|965.92|969.06|966.66|968.32|965.92|0
1656011240000|2022-06-23 19:07:20|968.57|966.17|968.57|966.17|968.81|966.41|968.32|965.92|0
1656011250000|2022-06-23 19:07:30|968.81|966.41|969.06|966.66|969.06|966.66|968.81|966.41|0
1656011260000|2022-06-23 19:07:40|968.81|966.41|969.06|966.66|969.06|966.66|968.81|966.41|0
1656011270000|2022-06-23 19:07:50|969.56|967.16|970.3|967.9|970.3|967.9|969.56|967.16|0
1656011280000|2022-06-23 19:08:00|970.55|968.15|970.55|968.15|970.55|968.15|969.81|967.41|0
1656011290000|2022-06-23 19:08:10|969.81|967.41|969.81|967.41|970.06|967.66|969.81|967.41|0
1656011300000|2022-06-23 19:08:20|969.56|967.16|969.31|966.91|969.81|967.41|969.31|966.91|0
1656011310000|2022-06-23 19:08:30|969.06|966.66|969.06|966.66|969.31|966.91|969.06|966.66|0
1656011320000|2022-06-23 19:08:40|968.81|966.41|969.81|967.41|969.81|967.41|968.81|966.41|0
1656011330000|2022-06-23 19:08:50|970.3|967.9|970.8|968.4|970.8|968.4|970.3|967.9|0
1656011340000|2022-06-23 19:09:00|971.05|968.65|971.55|969.15|971.79|969.39|971.05|968.65|0
1656011350000|2022-06-23 19:09:10|971.79|969.39|971.79|969.39|972.04|969.64|971.79|969.39|0
1656011360000|2022-06-23 19:09:20|971.55|969.15|971.55|969.15|972.04|969.64|971.55|969.15|0
1656011370000|2022-06-23 19:09:30|971.79|969.39|971.79|969.39|971.79|969.39|971.79|969.39|0
1656011380000|2022-06-23 19:09:40|972.04|969.64|971.55|969.15|972.04|969.64|971.55|969.15|0
1656011390000|2022-06-23 19:09:50|970.8|968.4|970.3|967.9|970.8|968.4|970.3|967.9|0
1656011400000|2022-06-23 19:10:00|970.06|967.66|970.3|967.9|970.3|967.9|970.06|967.66|0
1656011410000|2022-06-23 19:10:10|970.06|967.66|969.81|967.41|970.3|967.9|969.81|967.41|0
1656011420000|2022-06-23 19:10:20|970.06|967.66|970.8|968.4|970.8|968.4|970.06|967.66|0
1656011430000|2022-06-23 19:10:30|971.05|968.65|971.3|968.9|971.3|968.9|970.8|968.4|0
1656011440000|2022-06-23 19:10:40|971.05|968.65|970.55|968.15|971.05|968.65|970.55|968.15|0
1656011450000|2022-06-23 19:10:50|970.8|968.4|970.3|967.9|970.8|968.4|970.3|967.9|0
1656011460000|2022-06-23 19:11:00|970.55|968.15|970.55|968.15|970.55|968.15|970.3|967.9|0
1656011470000|2022-06-23 19:11:10|970.8|968.4|970.8|968.4|970.8|968.4|970.3|967.9|0
1656011480000|2022-06-23 19:11:20|970.3|967.9|970.8|968.4|970.8|968.4|970.3|967.9|0
1656011490000|2022-06-23 19:11:30|971.54|969.14|972.54|970.14|972.54|970.14|971.54|969.14|0
1656011500000|2022-06-23 19:11:40|972.29|969.89|972.79|970.39|972.79|970.39|972.29|969.89|0
1656011510000|2022-06-23 19:11:50|972.04|969.64|971.79|969.39|972.29|969.89|971.79|969.39|0
1656011520000|2022-06-23 19:12:00|971.54|969.14|971.3|968.9|971.54|969.14|971.05|968.65|0
1656011530000|2022-06-23 19:12:10|971.54|969.14|970.8|968.4|971.54|969.14|970.8|968.4|0
1656011540000|2022-06-23 19:12:20|970.55|968.15|970.3|967.9|970.55|968.15|970.3|967.9|0
1656011550000|2022-06-23 19:12:30|970.06|967.66|970.06|967.66|970.3|967.9|970.06|967.66|0
1656011560000|2022-06-23 19:12:40|969.81|967.41|969.31|966.91|969.81|967.41|969.31|966.91|0
1656011570000|2022-06-23 19:12:50|969.06|966.66|969.06|966.66|969.06|966.66|968.81|966.41|0
1656011580000|2022-06-23 19:13:00|968.81|966.41|969.31|966.91|969.31|966.91|968.81|966.41|0
1656011590000|2022-06-23 19:13:10|969.69|967.29|969.56|967.16|969.81|967.41|969.56|967.16|0
1656011600000|2022-06-23 19:13:20|969.81|967.41|969.31|966.91|969.81|967.41|969.31|966.91|0
1656011610000|2022-06-23 19:13:30|970.06|967.66|970.06|967.66|970.3|967.9|970.06|967.66|0
1656011620000|2022-06-23 19:13:40|970.3|967.9|970.3|967.9|970.3|967.9|969.81|967.41|0
1656011630000|2022-06-23 19:13:50|970.06|967.66|970.55|968.15|970.8|968.4|970.06|967.66|0
1656011640000|2022-06-23 19:14:00|970.3|967.9|970.05|967.65|970.55|968.15|970.05|967.65|0
1656011650000|2022-06-23 19:14:10|970.3|967.9|970.55|968.15|970.55|968.15|969.81|967.41|0
1656011660000|2022-06-23 19:14:20|970.3|967.9|970.68|968.28|970.68|968.28|970.3|967.9|0
1656011670000|2022-06-23 19:14:30|970.05|967.65|970.05|967.65|970.55|968.15|970.05|967.65|0
1656011680000|2022-06-23 19:14:40|970.3|967.9|969.81|967.41|970.3|967.9|969.81|967.41|0
1656011690000|2022-06-23 19:14:50|969.56|967.16|969.44|967.04|969.56|967.16|969.31|966.91|0
1656011700000|2022-06-23 19:15:00|969.31|966.91|969.19|966.79|969.56|967.16|969.06|966.66|0
1656011710000|2022-06-23 19:15:10|969.44|967.04|968.81|966.41|969.44|967.04|968.81|966.41|0
1656011720000|2022-06-23 19:15:20|968.57|966.17|968.57|966.17|968.81|966.41|968.57|966.17|0
1656011730000|2022-06-23 19:15:30|968.81|966.41|969.06|966.66|969.06|966.66|968.81|966.41|0
1656011740000|2022-06-23 19:15:40|969.31|966.91|969.31|966.91|969.31|966.91|968.81|966.41|0
1656011750000|2022-06-23 19:15:50|969.56|967.16|969.56|967.16|969.81|967.41|969.56|967.16|0
1656011760000|2022-06-23 19:16:00|969.31|966.91|969.81|967.41|969.81|967.41|969.31|966.91|0
1656011770000|2022-06-23 19:16:10|970.05|967.65|970.8|968.4|971.3|968.9|970.05|967.65|0
1656011780000|2022-06-23 19:16:20|971.05|968.65|971.3|968.9|971.3|968.9|971.05|968.65|0
1656011790000|2022-06-23 19:16:30|971.54|969.14|972.04|969.64|972.04|969.64|971.54|969.14|0
1656011800000|2022-06-23 19:16:40|972.29|969.89|970.55|968.15|972.29|969.89|970.55|968.15|0
1656011810000|2022-06-23 19:16:50|970.43|968.03|970.55|968.15|970.55|968.15|970.43|968.03|0
1656011820000|2022-06-23 19:17:00|970.3|967.9|970.05|967.65|970.3|967.9|970.05|967.65|0
1656011830000|2022-06-23 19:17:10|970.3|967.9|971.54|969.14|971.54|969.14|970.3|967.9|0
1656011840000|2022-06-23 19:17:20|971.3|968.9|971.05|968.65|971.79|969.39|971.05|968.65|0
1656011850000|2022-06-23 19:17:30|971.3|968.9|971.05|968.65|971.3|968.9|970.8|968.4|0
1656011860000|2022-06-23 19:17:40|971.43|969.03|971.3|968.9|971.54|969.14|971.3|968.9|0
1656011870000|2022-06-23 19:17:50|971.54|969.14|972.29|969.89|972.29|969.89|971.54|969.14|0
1656011880000|2022-06-23 19:18:00|972.54|970.14|972.67|970.27|972.67|970.27|972.54|970.14|0
1656011890000|2022-06-23 19:18:10|972.79|970.39|973.28|970.88|973.28|970.88|972.79|970.39|0
1656011900000|2022-06-23 19:18:20|973.03|970.63|974.03|971.63|974.03|971.63|973.03|970.63|0
1656011910000|2022-06-23 19:18:30|974.28|971.88|974.77|972.37|974.77|972.37|974.28|971.88|0
1656011920000|2022-06-23 19:18:40|974.41|972.01|974.77|972.37|974.77|972.37|974.41|972.01|0
1656011930000|2022-06-23 19:18:50|974.52|972.12|974.28|971.88|974.52|972.12|974.28|971.88|0
1656011940000|2022-06-23 19:19:00|974.03|971.63|972.79|970.39|974.03|971.63|972.79|970.39|0
1656011950000|2022-06-23 19:19:10|972.54|970.14|972.29|969.89|972.54|970.14|972.29|969.89|0
1656011960000|2022-06-23 19:19:20|972.04|969.64|971.79|969.39|972.04|969.64|971.79|969.39|0
1656011970000|2022-06-23 19:19:30|972.04|969.64|971.54|969.14|972.04|969.64|971.54|969.14|0
1656011980000|2022-06-23 19:19:40|971.3|968.9|971.3|968.9|971.3|968.9|971.3|968.9|0
1656011990000|2022-06-23 19:19:50|971.54|969.14|971.05|968.65|971.54|969.14|971.05|968.65|0
1656012000000|2022-06-23 19:20:00|970.55|968.15|972.04|969.64|972.04|969.64|970.55|968.15|0
1656012010000|2022-06-23 19:20:10|971.79|969.39|971.05|968.65|971.79|969.39|971.05|968.65|0
1656012020000|2022-06-23 19:20:20|970.8|968.4|970.8|968.4|970.8|968.4|970.55|968.15|0
1656012030000|2022-06-23 19:20:30|971.05|968.65|970.3|967.9|971.05|968.65|970.3|967.9|0
1656012040000|2022-06-23 19:20:40|970.05|967.65|970.55|968.15|970.55|968.15|970.05|967.65|0
1656012050000|2022-06-23 19:20:50|970.3|967.9|969.81|967.41|970.3|967.9|969.81|967.41|0
1656012060000|2022-06-23 19:21:00|970.05|967.65|970.55|968.15|970.55|968.15|970.05|967.65|0
1656012070000|2022-06-23 19:21:10|971.05|968.65|970.3|967.9|971.05|968.65|970.3|967.9|0
1656012080000|2022-06-23 19:21:20|970.05|967.65|970.3|967.9|970.3|967.9|970.05|967.65|0
1656012090000|2022-06-23 19:21:30|970.05|967.65|970.05|967.65|970.05|967.65|969.81|967.41|0
1656012100000|2022-06-23 19:21:40|969.94|967.54|970.3|967.9|970.3|967.9|969.56|967.16|0
1656012110000|2022-06-23 19:21:50|970.18|967.78|970.05|967.65|970.3|967.9|970.05|967.65|0
1656012120000|2022-06-23 19:22:00|969.56|967.16|969.31|966.91|969.56|967.16|969.06|966.66|0
1656012130000|2022-06-23 19:22:10|969.06|966.66|968.81|966.41|969.31|966.91|968.81|966.41|0
1656012140000|2022-06-23 19:22:20|968.56|966.16|968.56|966.16|968.56|966.16|968.56|966.16|0
1656012150000|2022-06-23 19:22:30|968.81|966.41|968.32|965.92|968.81|966.41|968.32|965.92|0
1656012160000|2022-06-23 19:22:40|968.45|966.05|968.56|966.16|968.56|966.16|968.07|965.67|0
1656012170000|2022-06-23 19:22:50|968.81|966.41|969.31|966.91|969.31|966.91|968.81|966.41|0
1656012180000|2022-06-23 19:23:00|969.56|967.16|969.31|966.91|970.05|967.65|969.31|966.91|0
1656012190000|2022-06-23 19:23:10|969.19|966.79|969.56|967.16|969.81|967.41|969.19|966.79|0
1656012200000|2022-06-23 19:23:20|969.31|966.91|969.81|967.41|969.81|967.41|969.31|966.91|0
1656012210000|2022-06-23 19:23:30|969.56|967.16|969.31|966.91|969.56|967.16|969.31|966.91|0
1656012220000|2022-06-23 19:23:40|968.81|966.41|969.06|966.66|969.06|966.66|968.56|966.16|0
1656012230000|2022-06-23 19:23:50|968.81|966.41|968.81|966.41|969.06|966.66|968.81|966.41|0
1656012240000|2022-06-23 19:24:00|969.06|966.66|968.81|966.41|969.06|966.66|968.56|966.16|0
1656012250000|2022-06-23 19:24:10|968.56|966.16|967.82|965.42|968.56|966.16|967.82|965.42|0
1656012260000|2022-06-23 19:24:20|967.57|965.17|968.56|966.16|968.56|966.16|967.57|965.17|0
1656012270000|2022-06-23 19:24:30|969.06|966.66|968.07|965.67|969.06|966.66|968.07|965.67|0
1656012280000|2022-06-23 19:24:40|968.32|965.92|968.07|965.67|968.32|965.92|968.07|965.67|0
1656012290000|2022-06-23 19:24:50|967.82|965.42|970.05|967.65|970.05|967.65|967.82|965.42|0
1656012300000|2022-06-23 19:25:00|970.3|967.9|969.56|967.16|970.3|967.9|969.56|967.16|0
1656012310000|2022-06-23 19:25:10|969.06|966.66|969.56|967.16|969.56|967.16|969.06|966.66|0
1656012320000|2022-06-23 19:25:20|969.81|967.41|969.31|966.91|969.81|967.41|969.31|966.91|0
1656012330000|2022-06-23 19:25:30|969.06|966.66|967.57|965.17|969.06|966.66|967.57|965.17|0
1656012340000|2022-06-23 19:25:40|967.32|964.92|967.32|964.92|967.57|965.17|967.32|964.92|0
1656012350000|2022-06-23 19:25:50|967.57|965.17|967.32|964.92|967.57|965.17|967.32|964.92|0
1656012360000|2022-06-23 19:26:00|966.83|964.43|965.71|963.31|966.83|964.43|965.71|963.31|0
1656012370000|2022-06-23 19:26:10|965.83|963.43|965.83|963.43|966.08|963.68|965.83|963.43|0
1656012380000|2022-06-23 19:26:20|965.34|962.94|965.59|963.19|965.59|963.19|965.34|962.94|0
1656012390000|2022-06-23 19:26:30|965.09|962.69|965.34|962.94|965.34|962.94|965.09|962.69|0
1656012400000|2022-06-23 19:26:40|965.59|963.19|966.33|963.93|966.33|963.93|965.09|962.69|0
1656012420000|2022-06-23 19:27:00|966.46|964.06|965.83|963.43|966.46|964.06|965.83|963.43|0
1656012430000|2022-06-23 19:27:10|965.59|963.19|965.09|962.69|965.59|963.19|965.09|962.69|0
1656012440000|2022-06-23 19:27:20|965.47|963.07|965.34|962.94|965.47|963.07|965.34|962.94|0
1656012450000|2022-06-23 19:27:30|964.84|962.44|964.34|961.94|964.84|962.44|964.34|961.94|0
1656012460000|2022-06-23 19:27:40|965.09|962.69|965.34|962.94|965.34|962.94|964.84|962.44|0
1656012470000|2022-06-23 19:27:50|965.09|962.69|965.09|962.69|965.09|962.69|964.84|962.44|0
1656012480000|2022-06-23 19:28:00|964.59|962.19|963.85|961.45|964.59|962.19|963.85|961.45|0
1656012490000|2022-06-23 19:28:10|964.1|961.7|963.85|961.45|964.1|961.7|963.85|961.45|0
1656012500000|2022-06-23 19:28:20|964.1|961.7|964.34|961.94|964.59|962.19|964.1|961.7|0
1656012510000|2022-06-23 19:28:30|964.1|961.7|964.59|962.19|964.59|962.19|963.85|961.45|0
1656012520000|2022-06-23 19:28:40|964.34|961.94|963.6|961.2|964.34|961.94|963.6|961.2|0
1656012530000|2022-06-23 19:28:50|963.35|960.95|964.1|961.7|964.1|961.7|963.35|960.95|0
1656012540000|2022-06-23 19:29:00|963.6|961.2|964.1|961.7|964.1|961.7|963.6|961.2|0
1656012550000|2022-06-23 19:29:10|963.85|961.45|963.85|961.45|963.85|961.45|963.35|960.95|0
1656012560000|2022-06-23 19:29:20|963.35|960.95|963.35|960.95|963.6|961.2|963.35|960.95|0
1656012570000|2022-06-23 19:29:30|963.6|961.2|964.34|961.94|964.34|961.94|963.6|961.2|0
1656012580000|2022-06-23 19:29:40|965.09|962.69|965.09|962.69|965.09|962.69|964.84|962.44|0
1656012590000|2022-06-23 19:29:50|965.34|962.94|965.34|962.94|965.34|962.94|964.84|962.44|0
1656012600000|2022-06-23 19:30:00|965.59|963.19|964.1|961.7|965.59|963.19|964.1|961.7|0
1656012610000|2022-06-23 19:30:10|963.85|961.45|963.35|960.95|963.85|961.45|963.35|960.95|0
1656012620000|2022-06-23 19:30:20|963.6|961.2|964.1|961.7|964.34|961.94|963.6|961.2|0
1656012630000|2022-06-23 19:30:30|963.85|961.45|964.34|961.94|964.34|961.94|963.85|961.45|0
1656012640000|2022-06-23 19:30:40|963.85|961.45|963.6|961.2|963.85|961.45|963.6|961.2|0
1656012650000|2022-06-23 19:30:50|963.1|960.7|962.36|959.96|963.1|960.7|962.36|959.96|0
1656012660000|2022-06-23 19:31:00|962.61|960.21|962.11|959.71|962.61|960.21|962.11|959.71|0
1656012670000|2022-06-23 19:31:10|961.86|959.46|961.37|958.97|961.86|959.46|961.37|958.97|0
1656012680000|2022-06-23 19:31:20|961.61|959.21|961.37|958.97|961.61|959.21|961.37|958.97|0
1656012690000|2022-06-23 19:31:30|960.62|958.22|960.37|957.97|960.62|958.22|960.37|957.97|0
1656012700000|2022-06-23 19:31:40|960.12|957.72|961.12|958.72|961.12|958.72|960.12|957.72|0
1656012710000|2022-06-23 19:31:50|960.62|958.22|960.12|957.72|960.62|958.22|960.12|957.72|0
1656012720000|2022-06-23 19:32:00|960.37|957.97|959.88|957.48|960.37|957.97|959.88|957.48|0
1656012730000|2022-06-23 19:32:10|960.37|957.97|960.37|957.97|960.37|957.97|959.88|957.48|0
1656012740000|2022-06-23 19:32:20|959.88|957.48|960.62|958.22|960.62|958.22|959.88|957.48|0
1656012750000|2022-06-23 19:32:30|960.12|957.72|959.63|957.23|960.12|957.72|959.63|957.23|0
1656012760000|2022-06-23 19:32:40|959.38|956.98|959.13|956.73|959.63|957.23|959.13|956.73|0
1656012770000|2022-06-23 19:32:50|958.64|956.24|957.89|955.49|958.64|956.24|957.89|955.49|0
1656012780000|2022-06-23 19:33:00|958.14|955.74|957.89|955.49|958.14|955.74|957.89|955.49|0
1656012790000|2022-06-23 19:33:10|957.64|955.24|957.4|955|957.64|955.24|957.4|955|0
1656012800000|2022-06-23 19:33:20|957.15|954.75|956.4|954|957.15|954.75|956.4|954|0
1656012810000|2022-06-23 19:33:30|956.15|953.75|955.41|953.01|956.15|953.75|955.41|953.01|0
1656012820000|2022-06-23 19:33:40|955.16|952.76|955.66|953.26|955.66|953.26|955.16|952.76|0
1656012830000|2022-06-23 19:33:50|955.91|953.51|955.91|953.51|955.91|953.51|955.66|953.26|0
1656012840000|2022-06-23 19:34:00|955.66|953.26|954.91|952.51|955.66|953.26|954.91|952.51|0
1656012850000|2022-06-23 19:34:10|954.67|952.27|954.17|951.77|954.67|952.27|953.92|951.52|0
1656012860000|2022-06-23 19:34:20|954.42|952.02|954.17|951.77|954.67|952.27|954.17|951.77|0
1656012870000|2022-06-23 19:34:30|954.67|952.27|954.67|952.27|954.91|952.51|954.17|951.77|0
1656012880000|2022-06-23 19:34:40|954.91|952.51|953.92|951.52|954.91|952.51|953.43|951.03|0
1656012890000|2022-06-23 19:34:50|953.67|951.27|953.67|951.27|953.67|951.27|953.43|951.03|0
1656012910000|2022-06-23 19:35:10|953.43|951.03|953.43|951.03|953.67|951.27|953.43|951.03|0
1656012920000|2022-06-23 19:35:20|953.67|951.27|953.43|951.03|953.67|951.27|953.43|951.03|0
1656012930000|2022-06-23 19:35:30|953.67|951.27|953.67|951.27|953.67|951.27|953.67|951.27|0
1656012940000|2022-06-23 19:35:40|953.43|951.03|953.67|951.27|953.67|951.27|953.43|951.03|0
1656012950000|2022-06-23 19:35:50|953.92|951.52|954.91|952.51|954.91|952.51|953.43|951.03|0
1656012960000|2022-06-23 19:36:00|954.67|952.27|955.16|952.76|955.16|952.76|954.67|952.27|0
1656012970000|2022-06-23 19:36:10|955.41|953.01|955.66|953.26|955.91|953.51|955.41|953.01|0
1656012980000|2022-06-23 19:36:20|956.4|954|956.42|954.02|956.42|954.02|956.15|953.75|0
1656012990000|2022-06-23 19:36:30|956.67|954.27|956.67|954.27|956.92|954.52|956.67|954.27|0
1656013000000|2022-06-23 19:36:40|956.92|954.52|957.17|954.77|957.17|954.77|956.92|954.52|0
1656013010000|2022-06-23 19:36:50|957.42|955.02|957.42|955.02|957.42|955.02|957.42|955.02|0
1656013020000|2022-06-23 19:37:00|958.16|955.76|957.91|955.51|958.41|956.01|957.66|955.26|0
1656013030000|2022-06-23 19:37:10|958.41|956.01|958.66|956.26|958.66|956.26|957.91|955.51|0
1656013040000|2022-06-23 19:37:20|958.41|956.01|959.4|957|959.4|957|958.41|956.01|0
1656013050000|2022-06-23 19:37:30|959.15|956.75|958.9|956.5|959.15|956.75|958.9|956.5|0
1656013060000|2022-06-23 19:37:40|958.66|956.26|957.66|955.26|958.66|956.26|957.66|955.26|0
1656013070000|2022-06-23 19:37:50|957.42|955.02|956.63|954.23|957.63|955.23|956.63|954.23|0
1656013080000|2022-06-23 19:38:00|956.88|954.48|956.63|954.23|956.88|954.48|956.63|954.23|0
1656013090000|2022-06-23 19:38:10|957.13|954.73|956.63|954.23|957.13|954.73|956.63|954.23|0
1656013100000|2022-06-23 19:38:20|957.13|954.73|958.12|955.72|958.12|955.72|957.13|954.73|0
1656013110000|2022-06-23 19:38:30|958.5|956.1|959.12|956.72|959.12|956.72|958.5|956.1|0
1656013120000|2022-06-23 19:38:40|959.36|956.96|959.86|957.46|959.86|957.46|959.36|956.96|0
1656013130000|2022-06-23 19:38:50|960.11|957.71|959.61|957.21|960.11|957.71|959.61|957.21|0
1656013140000|2022-06-23 19:39:00|959.36|956.96|958.87|956.47|959.36|956.96|958.87|956.47|0
1656013150000|2022-06-23 19:39:10|959.12|956.72|959.61|957.21|959.61|957.21|958.87|956.47|0
1656013160000|2022-06-23 19:39:20|959.36|956.96|959.36|956.96|959.36|956.96|959.36|956.96|0
1656013170000|2022-06-23 19:39:30|959.49|957.09|958.37|955.97|959.49|957.09|958.37|955.97|0
1656013180000|2022-06-23 19:39:40|958.62|956.22|959.12|956.72|959.12|956.72|958.62|956.22|0
1656013190000|2022-06-23 19:39:50|958.87|956.47|959.36|956.96|959.36|956.96|958.87|956.47|0
1656013200000|2022-06-23 19:40:00|958.62|956.22|959.61|957.21|959.61|957.21|958.62|956.22|0
1656013210000|2022-06-23 19:40:10|959.86|957.46|960.11|957.71|960.36|957.96|959.86|957.46|0
1656013220000|2022-06-23 19:40:20|959.86|957.46|958.87|956.47|959.86|957.46|958.87|956.47|0
1656013230000|2022-06-23 19:40:30|957.87|955.47|957.38|954.98|957.87|955.47|957.38|954.98|0
1656013240000|2022-06-23 19:40:40|956.88|954.48|955.89|953.49|956.88|954.48|955.89|953.49|0
1656013250000|2022-06-23 19:40:50|955.64|953.24|955.64|953.24|955.89|953.49|955.64|953.24|0
1656013260000|2022-06-23 19:41:00|955.14|952.74|955.39|952.99|955.39|952.99|955.14|952.74|0
1656013270000|2022-06-23 19:41:10|955.89|953.49|956.14|953.74|956.63|954.23|955.89|953.49|0
1656013280000|2022-06-23 19:41:20|956.02|953.62|955.64|953.24|956.02|953.62|955.64|953.24|0
1656013290000|2022-06-23 19:41:30|955.14|952.74|955.14|952.74|955.14|952.74|954.9|952.5|0
1656013300000|2022-06-23 19:41:40|955.39|952.99|955.14|952.74|955.39|952.99|955.14|952.74|0
1656013310000|2022-06-23 19:41:50|955.39|952.99|955.39|952.99|955.39|952.99|955.14|952.74|0
1656013320000|2022-06-23 19:42:00|955.64|953.24|954.15|951.75|955.64|953.24|954.15|951.75|0
1656013330000|2022-06-23 19:42:10|953.9|951.5|954.9|952.5|954.9|952.5|953.9|951.5|0
1656013340000|2022-06-23 19:42:20|954.4|952|953.66|951.26|954.4|952|953.66|951.26|0
1656013350000|2022-06-23 19:42:30|953.9|951.5|953.66|951.26|953.9|951.5|953.66|951.26|0
1656013360000|2022-06-23 19:42:40|953.9|951.5|954.15|951.75|954.15|951.75|953.66|951.26|0
1656013370000|2022-06-23 19:42:50|954.65|952.25|955.14|952.74|955.14|952.74|954.65|952.25|0
1656013380000|2022-06-23 19:43:00|955.64|953.24|955.14|952.74|955.64|953.24|955.03|952.63|0
1656013390000|2022-06-23 19:43:10|955.64|953.24|956.63|954.23|956.88|954.48|955.64|953.24|0
1656013400000|2022-06-23 19:43:20|956.14|953.74|956.39|953.99|956.88|954.48|956.14|953.74|0
1656013410000|2022-06-23 19:43:30|956.63|954.23|956.39|953.99|956.63|954.23|956.39|953.99|0
1656013420000|2022-06-23 19:43:40|956.63|954.23|955.89|953.49|956.63|954.23|955.89|953.49|0
1656013430000|2022-06-23 19:43:50|955.64|953.24|955.64|953.24|955.64|953.24|955.39|952.99|0
1656013440000|2022-06-23 19:44:00|955.89|953.49|954.9|952.5|955.89|953.49|954.9|952.5|0
1656013450000|2022-06-23 19:44:10|955.64|953.24|954.9|952.5|955.64|953.24|954.9|952.5|0
1656013460000|2022-06-23 19:44:20|955.14|952.74|954.9|952.5|955.39|952.99|954.9|952.5|0
1656013470000|2022-06-23 19:44:30|954.65|952.25|954.65|952.25|955.14|952.74|954.65|952.25|0
1656013480000|2022-06-23 19:44:40|954.9|952.5|956.39|953.99|956.39|953.99|954.9|952.5|0
1656013490000|2022-06-23 19:44:50|956.63|954.23|956.88|954.48|956.88|954.48|956.63|954.23|0
1656013500000|2022-06-23 19:45:00|956.76|954.36|955.39|952.99|957.13|954.73|955.39|952.99|0
1656013510000|2022-06-23 19:45:10|955.14|952.74|953.41|951.01|955.14|952.74|953.41|951.01|0
1656013520000|2022-06-23 19:45:20|953.29|950.89|953.9|951.5|954.15|951.75|953.29|950.89|0
1656013530000|2022-06-23 19:45:30|954.65|952.25|954.9|952.5|954.9|952.5|954.65|952.25|0
1656013540000|2022-06-23 19:45:40|954.53|952.13|955.14|952.74|955.14|952.74|954.53|952.13|0
1656013550000|2022-06-23 19:45:50|954.9|952.5|954.4|952|954.9|952.5|954.15|951.75|0
1656013560000|2022-06-23 19:46:00|954.15|951.75|953.41|951.01|954.15|951.75|953.41|951.01|0
1656013570000|2022-06-23 19:46:10|953.16|950.76|952.42|950.02|953.16|950.76|952.42|950.02|0
1656013580000|2022-06-23 19:46:20|952.66|950.26|952.42|950.02|952.66|950.26|952.42|950.02|0
1656013590000|2022-06-23 19:46:30|952.91|950.51|953.16|950.76|953.16|950.76|952.66|950.26|0
1656013600000|2022-06-23 19:46:40|952.91|950.51|952.66|950.26|952.91|950.51|952.66|950.26|0
1656013610000|2022-06-23 19:46:50|952.42|950.02|952.66|950.26|952.66|950.26|952.42|950.02|0
1656013620000|2022-06-23 19:47:00|952.42|950.02|953.16|950.76|953.16|950.76|952.42|950.02|0
1656013630000|2022-06-23 19:47:10|952.91|950.51|952.66|950.26|952.91|950.51|952.42|950.02|0
1656013640000|2022-06-23 19:47:20|952.42|950.02|950.93|948.53|952.42|950.02|950.68|948.28|0
1656013650000|2022-06-23 19:47:30|950.68|948.28|951.67|949.27|951.92|949.52|950.68|948.28|0
1656013660000|2022-06-23 19:47:40|952.17|949.77|951.92|949.52|952.17|949.77|951.92|949.52|0
1656013670000|2022-06-23 19:47:50|952.17|949.77|951.92|949.52|952.91|950.51|951.92|949.52|0
1656013680000|2022-06-23 19:48:00|951.67|949.27|952.17|949.77|952.17|949.77|951.67|949.27|0
1656013690000|2022-06-23 19:48:10|952.91|950.51|952.17|949.77|952.91|950.51|951.67|949.27|0
1656013700000|2022-06-23 19:48:20|951.92|949.52|951.92|949.52|952.17|949.77|951.67|949.27|0
1656013710000|2022-06-23 19:48:30|952.42|950.02|953.9|951.5|953.9|951.5|952.42|950.02|0
1656013720000|2022-06-23 19:48:40|954.4|952|953.41|951.01|954.78|952.38|953.41|951.01|0
1656013730000|2022-06-23 19:48:50|953.29|950.89|952.42|950.02|953.29|950.89|952.42|950.02|0
1656013740000|2022-06-23 19:49:00|952.17|949.77|951.17|948.77|952.42|950.02|951.17|948.77|0
1656013750000|2022-06-23 19:49:10|950.68|948.28|950.43|948.03|950.93|948.53|950.43|948.03|0
1656013760000|2022-06-23 19:49:20|952.17|949.77|952.05|949.65|952.17|949.77|951.92|949.52|0
1656013770000|2022-06-23 19:49:30|951.67|949.27|952.17|949.77|952.17|949.77|951.67|949.27|0
1656013780000|2022-06-23 19:49:40|951.92|949.52|951.42|949.02|952.17|949.77|951.42|949.02|0
1656013790000|2022-06-23 19:49:50|951.17|948.77|950.43|948.03|951.55|949.15|950.43|948.03|0
1656013800000|2022-06-23 19:50:00|948.69|946.29|949.44|947.04|949.69|947.29|948.69|946.29|0
1656013810000|2022-06-23 19:50:10|948.69|946.29|948.2|945.8|948.94|946.54|948.2|945.8|0
1656013820000|2022-06-23 19:50:20|948.45|946.05|948.94|946.54|949.19|946.79|948.45|946.05|0
1656013830000|2022-06-23 19:50:30|948.69|946.29|949.93|947.53|949.93|947.53|948.45|946.05|0
1656013840000|2022-06-23 19:50:40|949.44|947.04|949.93|947.53|949.93|947.53|948.94|946.54|0
1656013850000|2022-06-23 19:50:50|949.69|947.29|949.93|947.53|949.93|947.53|949.19|946.79|0
1656013860000|2022-06-23 19:51:00|949.44|947.04|949.44|947.04|949.44|947.04|949.19|946.79|0
1656013870000|2022-06-23 19:51:10|949.19|946.79|948.69|946.29|949.19|946.79|948.69|946.29|0
1656013880000|2022-06-23 19:51:20|948.45|946.05|947.21|944.81|948.45|946.05|947.21|944.81|0
1656013890000|2022-06-23 19:51:30|947.45|945.05|947.21|944.81|947.45|945.05|946.84|944.44|0
1656013900000|2022-06-23 19:51:40|946.96|944.56|946.71|944.31|946.96|944.56|946.46|944.06|0
1656013910000|2022-06-23 19:51:50|946.96|944.56|946.96|944.56|946.96|944.56|946.96|944.56|0
1656013920000|2022-06-23 19:52:00|946.71|944.31|947.45|945.05|947.45|945.05|946.71|944.31|0
1656013930000|2022-06-23 19:52:10|947.95|945.55|948.94|946.54|948.94|946.54|947.95|945.55|0
1656013940000|2022-06-23 19:52:20|948.69|946.29|950.43|948.03|950.43|948.03|948.69|946.29|0
1656013950000|2022-06-23 19:52:30|950.68|948.28|950.18|947.78|950.68|948.28|950.18|947.78|0
1656013960000|2022-06-23 19:52:40|950.31|947.91|950.18|947.78|950.31|947.91|950.18|947.78|0
1656013970000|2022-06-23 19:52:50|950.68|948.28|951.42|949.02|951.42|949.02|950.68|948.28|0
1656013980000|2022-06-23 19:53:00|951.67|949.27|952.17|949.77|952.17|949.77|951.67|949.27|0
1656013990000|2022-06-23 19:53:10|951.17|948.77|951.67|949.27|951.67|949.27|951.17|948.77|0
1656014000000|2022-06-23 19:53:20|952.17|949.77|951.42|949.02|952.17|949.77|951.42|949.02|0
1656014010000|2022-06-23 19:53:30|951.67|949.27|952.42|950.02|952.42|950.02|951.67|949.27|0
1656014020000|2022-06-23 19:53:40|951.92|949.52|951.92|949.52|951.92|949.52|951.42|949.02|0
1656014030000|2022-06-23 19:53:50|952.42|950.02|953.66|951.26|953.66|951.26|952.42|950.02|0
1656014040000|2022-06-23 19:54:00|953.9|951.5|955.89|953.49|955.89|953.49|953.9|951.5|0
1656014050000|2022-06-23 19:54:10|956.14|953.74|956.63|954.23|956.63|954.23|956.14|953.74|0
1656014060000|2022-06-23 19:54:20|956.39|953.99|954.65|952.25|956.39|953.99|954.65|952.25|0
1656014070000|2022-06-23 19:54:30|954.4|952|955.14|952.74|955.14|952.74|954.4|952|0
1656014080000|2022-06-23 19:54:40|954.4|952|956.38|953.98|956.38|953.98|954.4|952|0
1656014090000|2022-06-23 19:54:50|956.14|953.74|955.89|953.49|956.14|953.74|955.89|953.49|0
1656014100000|2022-06-23 19:55:00|956.14|953.74|956.88|954.48|957.63|955.23|956.14|953.74|0
1656014110000|2022-06-23 19:55:10|956.76|954.36|955.39|952.99|956.88|954.48|955.39|952.99|0
1656014120000|2022-06-23 19:55:20|955.89|953.49|956.63|954.23|956.63|954.23|955.89|953.49|0
1656014130000|2022-06-23 19:55:30|956.88|954.48|957.13|954.73|957.38|954.98|956.88|954.48|0
1656014140000|2022-06-23 19:55:40|956.63|954.23|956.88|954.48|956.88|954.48|956.63|954.23|0
1656014150000|2022-06-23 19:55:50|956.14|953.74|956.38|953.98|956.63|954.23|956.14|953.74|0
1656014160000|2022-06-23 19:56:00|956.14|953.74|957.63|955.23|957.63|955.23|956.14|953.74|0
1656014170000|2022-06-23 19:56:10|957.38|954.98|957.13|954.73|957.38|954.98|956.63|954.23|0
1656014180000|2022-06-23 19:56:20|957.38|954.98|955.64|953.24|957.38|954.98|955.64|953.24|0
1656014190000|2022-06-23 19:56:30|956.14|953.74|956.14|953.74|956.14|953.74|955.89|953.49|0
1656014200000|2022-06-23 19:56:40|955.89|953.49|954.65|952.25|955.89|953.49|954.65|952.25|0
1656014210000|2022-06-23 19:56:50|954.9|952.5|955.64|953.24|955.64|953.24|954.9|952.5|0
1656014220000|2022-06-23 19:57:00|956.14|953.74|955.39|952.99|956.14|953.74|955.39|952.99|0
1656014230000|2022-06-23 19:57:10|955.14|952.74|954.9|952.5|955.39|952.99|954.9|952.5|0
1656014240000|2022-06-23 19:57:20|954.65|952.25|954.53|952.13|954.65|952.25|954.53|952.13|0
1656014250000|2022-06-23 19:57:30|954.4|952|953.16|950.76|954.4|952|953.16|950.76|0
1656014260000|2022-06-23 19:57:40|953.41|951.01|952.91|950.51|953.41|951.01|952.91|950.51|0
1656014270000|2022-06-23 19:57:50|952.66|950.26|953.16|950.76|953.16|950.76|952.66|950.26|0
1656014280000|2022-06-23 19:58:00|953.41|951.01|953.9|951.5|953.9|951.5|953.41|951.01|0
1656014290000|2022-06-23 19:58:10|953.16|950.76|953.41|951.01|953.41|951.01|952.91|950.51|0
1656014300000|2022-06-23 19:58:20|953.54|951.14|953.16|950.76|953.54|951.14|953.16|950.76|0
1656014310000|2022-06-23 19:58:30|952.66|950.26|952.66|950.26|952.91|950.51|952.66|950.26|0
1656014320000|2022-06-23 19:58:40|952.42|950.02|952.17|949.77|952.66|950.26|952.17|949.77|0
1656014330000|2022-06-23 19:58:50|952.66|950.26|952.66|950.26|952.91|950.51|952.66|950.26|0
1656014340000|2022-06-23 19:59:00|952.42|950.02|953.16|950.76|953.16|950.76|952.42|950.02|0
1656014350000|2022-06-23 19:59:10|953.41|951.01|953.16|950.76|953.41|951.01|952.66|950.26|0
1656014360000|2022-06-23 19:59:20|952.66|950.26|952.42|950.02|952.91|950.51|952.42|950.02|0
1656014370000|2022-06-23 19:59:30|952.66|950.26|952.17|949.77|952.66|950.26|952.17|949.77|0
1656014380000|2022-06-23 19:59:40|951.92|949.52|951.67|949.27|951.92|949.52|949.93|947.53|0
1656014390000|2022-06-23 19:59:50|952.42|950.02|953.16|950.76|953.16|950.76|952.17|949.77|0
1656014400000|2022-06-23 20:00:00|953.66|951.26|955.39|952.99|955.39|952.99|953.66|951.26|0
1656014410000|2022-06-23 20:00:10|954.9|952.5|954.9|952.5|955.39|952.99|954.9|952.5|0
1656014420000|2022-06-23 20:00:20|955.39|952.99|956.51|954.11|956.51|954.11|955.39|952.99|0
1656014430000|2022-06-23 20:00:30|956.63|954.23|957.13|954.73|957.38|954.98|956.63|954.23|0
1656014440000|2022-06-23 20:00:40|956.88|954.48|959.11|956.71|959.11|956.71|956.88|954.48|0
1656014450000|2022-06-23 20:00:50|958.87|956.47|959.61|957.21|959.61|957.21|958.87|956.47|0
1656014460000|2022-06-23 20:01:00|958.87|956.47|957.87|955.47|958.87|956.47|957.63|955.23|0
1656014470000|2022-06-23 20:01:10|957.63|955.23|957.63|955.23|957.63|955.23|957.51|955.11|0
1656014480000|2022-06-23 20:01:20|958.12|955.72|958.12|955.72|958.12|955.72|957.87|955.47|0
1656014490000|2022-06-23 20:01:30|958.37|955.97|958.87|956.47|958.87|956.47|958.37|955.97|0
1656014500000|2022-06-23 20:01:40|958.62|956.22|958.37|955.97|958.62|956.22|958.37|955.97|0
1656014510000|2022-06-23 20:01:50|958|955.6|958.12|955.72|958.25|955.85|957.87|955.47|0
1656014520000|2022-06-23 20:02:00|958.62|956.22|958.62|956.22|958.62|956.22|958.37|955.97|0
1656014530000|2022-06-23 20:02:10|958.87|956.47|959.11|956.71|959.11|956.71|958.87|956.47|0
1656014540000|2022-06-23 20:02:20|958.87|956.47|958.87|956.47|959.11|956.71|958.87|956.47|0
1656014550000|2022-06-23 20:02:30|959.11|956.71|959.49|957.09|959.49|957.09|959.11|956.71|0
1656014560000|2022-06-23 20:02:40|959.36|956.96|959.61|957.21|959.61|957.21|959.36|956.96|0
1656014570000|2022-06-23 20:02:50|960.11|957.71|960.36|957.96|960.36|957.96|959.86|957.46|0
1656014580000|2022-06-23 20:03:00|959.86|957.46|960.85|958.45|960.85|958.45|959.86|957.46|0
1656014590000|2022-06-23 20:03:10|960.6|958.2|960.85|958.45|960.85|958.45|960.6|958.2|0
1656014600000|2022-06-23 20:03:20|961.35|958.95|961.35|958.95|961.35|958.95|961.35|958.95|0
1656014610000|2022-06-23 20:03:30|961.6|959.2|961.6|959.2|961.6|959.2|961.6|959.2|0
1656014620000|2022-06-23 20:03:40|961.35|958.95|961.84|959.44|961.84|959.44|961.35|958.95|0
1656014630000|2022-06-23 20:03:50|962.34|959.94|962.34|959.94|962.34|959.94|962.34|959.94|0
1656014640000|2022-06-23 20:04:00|962.09|959.69|962.34|959.94|962.34|959.94|962.09|959.69|0
1656014650000|2022-06-23 20:04:10|962.59|960.19|962.34|959.94|962.84|960.44|962.34|959.94|0
1656014660000|2022-06-23 20:04:20|962.09|959.69|962.09|959.69|962.09|959.69|962.09|959.69|0
1656014670000|2022-06-23 20:04:30|962.34|959.94|962.34|959.94|962.34|959.94|962.34|959.94|0
1656014680000|2022-06-23 20:04:40|962.59|960.19|963.33|960.93|963.33|960.93|962.59|960.19|0
1656014700000|2022-06-23 20:05:00|963.09|960.69|963.09|960.69|963.09|960.69|962.84|960.44|0
1656014710000|2022-06-23 20:05:10|962.84|960.44|963.46|961.06|963.46|961.06|962.84|960.44|0
1656014720000|2022-06-23 20:05:20|962.84|960.44|962.34|959.94|962.84|960.44|962.34|959.94|0
1656014730000|2022-06-23 20:05:30|962.09|959.69|962.09|959.69|962.09|959.69|962.09|959.69|0
1656014740000|2022-06-23 20:05:40|962.34|959.94|962.84|960.44|962.84|960.44|962.34|959.94|0
1656014750000|2022-06-23 20:05:50|962.59|960.19|962.59|960.19|962.59|960.19|962.59|960.19|0
1656014760000|2022-06-23 20:06:00|962.34|959.94|962.59|960.19|962.59|960.19|962.34|959.94|0
1656014770000|2022-06-23 20:06:10|962.84|960.44|963.09|960.69|963.09|960.69|962.84|960.44|0
1656014780000|2022-06-23 20:06:20|962.84|960.44|962.84|960.44|962.84|960.44|962.59|960.19|0
1656014800000|2022-06-23 20:06:40|963.09|960.69|963.21|960.81|963.21|960.81|962.84|960.44|0
1656014810000|2022-06-23 20:06:50|963.33|960.93|963.33|960.93|963.58|961.18|963.33|960.93|0
1656014820000|2022-06-23 20:07:00|963.09|960.69|963.33|960.93|963.33|960.93|963.09|960.69|0
1656014830000|2022-06-23 20:07:10|963.09|960.69|962.84|960.44|963.09|960.69|962.84|960.44|0
1656014840000|2022-06-23 20:07:20|962.59|960.19|962.59|960.19|962.84|960.44|962.59|960.19|0
1656014850000|2022-06-23 20:07:30|962.34|959.94|962.34|959.94|962.34|959.94|962.22|959.82|0
1656014860000|2022-06-23 20:07:40|962.09|959.69|962.09|959.69|962.34|959.94|962.09|959.69|0
1656014870000|2022-06-23 20:07:50|962.34|959.94|962.84|960.44|962.84|960.44|962.34|959.94|0
1656014890000|2022-06-23 20:08:10|963.09|960.69|963.09|960.69|963.09|960.69|963.09|960.69|0
1656014900000|2022-06-23 20:08:20|962.97|960.57|962.84|960.44|962.97|960.57|962.84|960.44|0
1656014920000|2022-06-23 20:08:40|962.59|960.19|962.84|960.44|962.84|960.44|962.59|960.19|0
1656014930000|2022-06-23 20:08:50|962.59|960.19|962.84|960.44|962.84|960.44|962.59|960.19|0
1656014940000|2022-06-23 20:09:00|963.09|960.69|963.09|960.69|963.09|960.69|963.09|960.69|0
1656014960000|2022-06-23 20:09:20|962.84|960.44|963.09|960.69|963.09|960.69|962.84|960.44|0
1656014970000|2022-06-23 20:09:30|962.97|960.57|962.97|960.57|962.97|960.57|962.97|960.57|0
1656014980000|2022-06-23 20:09:40|962.84|960.44|962.84|960.44|962.97|960.57|962.84|960.44|0
1656014990000|2022-06-23 20:09:50|962.97|960.57|962.72|960.32|962.97|960.57|962.72|960.32|0
1656015000000|2022-06-23 20:10:00|962.59|960.19|962.72|960.32|962.72|960.32|962.59|960.19|0
1656015010000|2022-06-23 20:10:10|962.59|960.19|962.59|960.19|962.59|960.19|962.59|960.19|0
1656015020000|2022-06-23 20:10:20|962.72|960.32|962.72|960.32|962.72|960.32|962.72|960.32|0
1656015030000|2022-06-23 20:10:30|962.59|960.19|962.84|960.44|962.97|960.57|962.59|960.19|0
1656015040000|2022-06-23 20:10:40|963.09|960.69|963.33|960.93|963.33|960.93|963.09|960.69|0
1656015080000|2022-06-23 20:11:20|963.09|960.69|963.09|960.69|963.09|960.69|963.09|960.69|0
1656015100000|2022-06-23 20:11:40|962.84|960.44|962.59|960.19|962.84|960.44|962.59|960.19|0
1656015120000|2022-06-23 20:12:00|962.84|960.44|962.84|960.44|962.84|960.44|962.72|960.32|0
1656015130000|2022-06-23 20:12:10|962.59|960.19|962.34|959.94|962.59|960.19|962.34|959.94|0
1656015140000|2022-06-23 20:12:20|962.09|959.69|962.09|959.69|962.09|959.69|962.09|959.69|0
1656015150000|2022-06-23 20:12:30|962.34|959.94|962.34|959.94|962.34|959.94|962.34|959.94|0
1656015190000|2022-06-23 20:13:10|962.09|959.69|962.09|959.69|962.09|959.69|962.09|959.69|0
1656015220000|2022-06-23 20:13:40|962.34|959.94|962.34|959.94|962.34|959.94|962.34|959.94|0
1656015240000|2022-06-23 20:14:00|962.84|960.44|962.59|960.19|962.84|960.44|962.59|960.19|0
1656015250000|2022-06-23 20:14:10|962.84|960.44|963.33|960.93|963.33|960.93|962.84|960.44|0
1656015310000|2022-06-23 20:15:10|963.53|960.73|963.53|960.73|963.53|960.73|963.53|960.73|0
1656015320000|2022-06-23 20:15:20|963.29|960.49|963.04|960.24|963.29|960.49|963.04|960.24|0
1656015340000|2022-06-23 20:15:40|962.79|959.99|963.04|960.24|963.04|960.24|962.79|959.99|0
1656015380000|2022-06-23 20:16:20|962.79|959.99|962.79|959.99|962.79|959.99|962.79|959.99|0
1656015400000|2022-06-23 20:16:40|963.04|960.24|963.04|960.24|963.04|960.24|963.04|960.24|0
1656015410000|2022-06-23 20:16:50|962.79|959.99|962.79|959.99|962.79|959.99|962.79|959.99|0
1656015420000|2022-06-23 20:17:00|962.54|959.74|962.54|959.74|962.54|959.74|962.54|959.74|0
1656015470000|2022-06-23 20:17:50|962.79|959.99|962.79|959.99|962.79|959.99|962.79|959.99|0
1656015510000|2022-06-23 20:18:30|962.54|959.74|962.54|959.74|962.54|959.74|962.54|959.74|0
1656015530000|2022-06-23 20:18:50|962.79|959.99|962.79|959.99|962.79|959.99|962.79|959.99|0
1656015550000|2022-06-23 20:19:10|962.54|959.74|962.54|959.74|962.54|959.74|962.54|959.74|0
1656015560000|2022-06-23 20:19:20|962.79|959.99|962.79|959.99|962.79|959.99|962.79|959.99|0
1656015660000|2022-06-23 20:21:00|962.54|959.74|962.54|959.74|962.54|959.74|962.54|959.74|0
1656015670000|2022-06-23 20:21:10|962.29|959.49|962.29|959.49|962.29|959.49|962.29|959.49|0
1656015690000|2022-06-23 20:21:30|961.3|958.5|961.3|958.5|961.3|958.5|961.3|958.5|0
1656015700000|2022-06-23 20:21:40|961.05|958.25|961.05|958.25|961.05|958.25|960.8|958|0
1656015710000|2022-06-23 20:21:50|960.8|958|960.8|958|960.8|958|960.8|958|0
1656015720000|2022-06-23 20:22:00|961.05|958.25|961.3|958.5|961.3|958.5|961.05|958.25|0
1656015730000|2022-06-23 20:22:10|961.05|958.25|961.18|958.38|961.3|958.5|961.05|958.25|0
1656015740000|2022-06-23 20:22:20|961.05|958.25|960.8|958|961.05|958.25|960.8|958|0
1656015750000|2022-06-23 20:22:30|960.93|958.13|960.8|958|960.93|958.13|960.8|958|0
1656015800000|2022-06-23 20:23:20|960.31|957.51|960.31|957.51|960.31|957.51|960.31|957.51|0
1656015810000|2022-06-23 20:23:30|959.81|957.01|959.81|957.01|959.81|957.01|959.81|957.01|0
1656015820000|2022-06-23 20:23:40|960.06|957.26|959.81|957.01|960.06|957.26|959.81|957.01|0
1656015860000|2022-06-23 20:24:20|960.06|957.26|959.94|957.14|960.06|957.26|959.94|957.14|0
1656015870000|2022-06-23 20:24:30|959.81|957.01|959.81|957.01|959.81|957.01|959.81|957.01|0
1656015880000|2022-06-23 20:24:40|959.56|956.76|959.56|956.76|959.56|956.76|959.56|956.76|0
1656015900000|2022-06-23 20:25:00|959.69|956.89|959.81|957.01|959.81|957.01|959.69|956.89|0
1656015910000|2022-06-23 20:25:10|960.06|957.26|960.31|957.51|960.31|957.51|960.06|957.26|0
1656015920000|2022-06-23 20:25:20|960.06|957.26|960.06|957.26|960.06|957.26|960.06|957.26|0
1656015930000|2022-06-23 20:25:30|960.31|957.51|960.55|957.75|960.55|957.75|960.31|957.51|0
1656015940000|2022-06-23 20:25:40|960.8|958|960.8|958|960.8|958|960.8|958|0
1656015950000|2022-06-23 20:25:50|961.05|958.25|961.3|958.5|961.3|958.5|961.05|958.25|0
1656015960000|2022-06-23 20:26:00|961.05|958.25|960.8|958|961.05|958.25|960.8|958|0
1656015970000|2022-06-23 20:26:10|960.55|957.75|960.55|957.75|960.55|957.75|960.55|957.75|0
1656015990000|2022-06-23 20:26:30|960.8|958|960.8|958|960.8|958|960.8|958|0
1656016000000|2022-06-23 20:26:40|960.55|957.75|960.55|957.75|960.8|958|960.55|957.75|0
1656016010000|2022-06-23 20:26:50|960.68|957.88|959.81|957.01|960.68|957.88|959.81|957.01|0
1656016020000|2022-06-23 20:27:00|959.94|957.14|959.81|957.01|959.94|957.14|959.81|957.01|0
1656016030000|2022-06-23 20:27:10|960.06|957.26|959.81|957.01|960.06|957.26|959.81|957.01|0
1656016040000|2022-06-23 20:27:20|959.56|956.76|959.69|956.89|959.69|956.89|959.56|956.76|0
1656016050000|2022-06-23 20:27:30|959.81|957.01|959.81|957.01|959.81|957.01|959.81|957.01|0
1656016060000|2022-06-23 20:27:40|960.06|957.26|959.94|957.14|960.06|957.26|959.94|957.14|0
1656016070000|2022-06-23 20:27:50|959.81|957.01|959.56|956.76|959.81|957.01|959.56|956.76|0
1656016090000|2022-06-23 20:28:10|959.81|957.01|959.77|956.97|959.81|957.01|959.77|956.97|0
1656016100000|2022-06-23 20:28:20|959.53|956.73|959.53|956.73|959.53|956.73|959.53|956.73|0
1656016160000|2022-06-23 20:29:20|959.41|956.61|959.41|956.61|959.41|956.61|959.41|956.61|0
1656016170000|2022-06-23 20:29:30|959.28|956.48|959.28|956.48|959.28|956.48|959.28|956.48|0
1656016180000|2022-06-23 20:29:40|959.53|956.73|959.53|956.73|959.53|956.73|959.53|956.73|0
1656016230000|2022-06-23 20:30:30|959.28|956.48|959.28|956.48|959.28|956.48|959.28|956.48|0
1656016250000|2022-06-23 20:30:50|959.53|956.73|959.28|956.48|959.53|956.73|959.28|956.48|0
1656016300000|2022-06-23 20:31:40|959.53|956.73|959.53|956.73|959.53|956.73|959.53|956.73|0
1656016310000|2022-06-23 20:31:50|959.28|956.48|959.28|956.48|959.28|956.48|959.28|956.48|0
1656016320000|2022-06-23 20:32:00|959.03|956.23|959.03|956.23|959.28|956.48|959.03|956.23|0
1656016350000|2022-06-23 20:32:30|959.28|956.48|959.28|956.48|959.28|956.48|959.28|956.48|0
1656016390000|2022-06-23 20:33:10|959.03|956.23|959.03|956.23|959.03|956.23|959.03|956.23|0
1656016400000|2022-06-23 20:33:20|959.28|956.48|959.28|956.48|959.28|956.48|959.28|956.48|0
1656016420000|2022-06-23 20:33:40|959.53|956.73|959.53|956.73|959.53|956.73|959.53|956.73|0
1656016430000|2022-06-23 20:33:50|959.28|956.48|959.28|956.48|959.28|956.48|959.28|956.48|0
1656016440000|2022-06-23 20:34:00|959.53|956.73|959.53|956.73|959.53|956.73|959.53|956.73|0
1656016530000|2022-06-23 20:35:30|959.28|956.48|959.53|956.73|959.53|956.73|959.28|956.48|0
1656016680000|2022-06-23 20:38:00|959.28|956.48|959.28|956.48|959.28|956.48|959.28|956.48|0
1656016700000|2022-06-23 20:38:20|959.53|956.73|959.53|956.73|959.53|956.73|959.53|956.73|0
1656016820000|2022-06-23 20:40:20|960.52|957.72|961.51|958.71|961.51|958.71|960.52|957.72|0
1656016830000|2022-06-23 20:40:30|961.76|958.96|962.01|959.21|962.01|959.21|961.76|958.96|0
1656016840000|2022-06-23 20:40:40|962.26|959.46|963.25|960.45|963.25|960.45|962.26|959.46|0
1656016850000|2022-06-23 20:40:50|963.5|960.7|963.5|960.7|963.5|960.7|963.5|960.7|0
1656016860000|2022-06-23 20:41:00|964.24|961.44|964.24|961.44|964.24|961.44|964.24|961.44|0
1656016870000|2022-06-23 20:41:10|963.75|960.95|963.5|960.7|963.75|960.95|963|960.2|0
1656016880000|2022-06-23 20:41:20|963.75|960.95|963.75|960.95|963.75|960.95|963.75|960.95|0
1656016890000|2022-06-23 20:41:30|963.5|960.7|963.5|960.7|963.63|960.83|963.5|960.7|0
1656016900000|2022-06-23 20:41:40|963.99|961.19|964.74|961.94|964.74|961.94|963.99|961.19|0
1656016920000|2022-06-23 20:42:00|964.99|962.19|964.74|961.94|964.99|962.19|964.74|961.94|0
1656016930000|2022-06-23 20:42:10|964.99|962.19|964.99|962.19|964.99|962.19|964.99|962.19|0
1656016950000|2022-06-23 20:42:30|965.24|962.44|965.24|962.44|965.24|962.44|965.24|962.44|0
1656016970000|2022-06-23 20:42:50|964.99|962.19|964.74|961.94|964.99|962.19|964.74|961.94|0
1656016980000|2022-06-23 20:43:00|964.99|962.19|964.99|962.19|964.99|962.19|964.99|962.19|0
1656016990000|2022-06-23 20:43:10|965.24|962.44|965.37|962.57|965.37|962.57|965.24|962.44|0
1656017000000|2022-06-23 20:43:20|965.48|962.68|965.48|962.68|965.48|962.68|965.48|962.68|0
1656017010000|2022-06-23 20:43:30|965.24|962.44|965.73|962.93|965.73|962.93|965.24|962.44|0
1656017020000|2022-06-23 20:43:40|965.48|962.68|965.48|962.68|965.48|962.68|965.48|962.68|0
1656017030000|2022-06-23 20:43:50|965.24|962.44|965.37|962.57|965.37|962.57|965.24|962.44|0
1656017040000|2022-06-23 20:44:00|965.24|962.44|964.74|961.94|965.48|962.68|964.74|961.94|0
1656017050000|2022-06-23 20:44:10|965.24|962.44|965.73|962.93|965.73|962.93|965.24|962.44|0
1656017060000|2022-06-23 20:44:20|965.61|962.81|965.73|962.93|965.73|962.93|965.61|962.81|0
1656017070000|2022-06-23 20:44:30|965.48|962.68|965.37|962.57|965.61|962.81|965.24|962.44|0
1656017080000|2022-06-23 20:44:40|965.61|962.81|965.73|962.93|965.73|962.93|965.61|962.81|0
1656017100000|2022-06-23 20:45:00|965.48|962.68|965.98|963.18|966.23|963.43|965.48|962.68|0
1656017110000|2022-06-23 20:45:10|966.23|963.43|965.98|963.18|966.23|963.43|965.98|963.18|0
1656017120000|2022-06-23 20:45:20|966.11|963.31|966.11|963.31|966.11|963.31|966.11|963.31|0
1656017130000|2022-06-23 20:45:30|965.98|963.18|966.23|963.43|966.23|963.43|965.98|963.18|0
1656017140000|2022-06-23 20:45:40|965.98|963.18|965.98|963.18|965.98|963.18|965.98|963.18|0
1656017150000|2022-06-23 20:45:50|966.23|963.43|965.98|963.18|966.23|963.43|965.98|963.18|0
1656017160000|2022-06-23 20:46:00|965.73|962.93|965.73|962.93|965.73|962.93|965.73|962.93|0
1656017170000|2022-06-23 20:46:10|965.98|963.18|965.98|963.18|965.98|963.18|965.98|963.18|0
1656017180000|2022-06-23 20:46:20|966.11|963.31|965.98|963.18|966.11|963.31|965.98|963.18|0
1656017190000|2022-06-23 20:46:30|966.11|963.31|965.98|963.18|966.11|963.31|965.98|963.18|0
1656017200000|2022-06-23 20:46:40|965.48|962.68|965.98|963.18|965.98|963.18|965.48|962.68|0
1656017210000|2022-06-23 20:46:50|965.86|963.06|966.11|963.31|966.11|963.31|965.86|963.06|0
1656017230000|2022-06-23 20:47:10|965.98|963.18|965.86|963.06|965.98|963.18|965.73|962.93|0
1656017240000|2022-06-23 20:47:20|965.73|962.93|965.86|963.06|965.98|963.18|965.73|962.93|0
1656017250000|2022-06-23 20:47:30|965.73|962.93|965.73|962.93|965.86|963.06|965.73|962.93|0
1656017260000|2022-06-23 20:47:40|965.86|963.06|965.86|963.06|965.86|963.06|965.86|963.06|0
1656017270000|2022-06-23 20:47:50|965.73|962.93|966.23|963.43|966.23|963.43|965.73|962.93|0
1656017280000|2022-06-23 20:48:00|965.98|963.18|966.11|963.31|966.11|963.31|965.86|963.06|0
1656017290000|2022-06-23 20:48:10|966.23|963.43|966.23|963.43|966.23|963.43|966.11|963.31|0
1656017310000|2022-06-23 20:48:30|966.48|963.68|966.48|963.68|966.48|963.68|966.23|963.43|0
1656017320000|2022-06-23 20:48:40|966.11|963.31|966.11|963.31|966.11|963.31|966.11|963.31|0
1656017330000|2022-06-23 20:48:50|966.23|963.43|966.23|963.43|966.23|963.43|966.11|963.31|0
1656017340000|2022-06-23 20:49:00|966.48|963.68|966.48|963.68|966.48|963.68|966.23|963.43|0
1656017350000|2022-06-23 20:49:10|966.73|963.93|966.97|964.17|966.97|964.17|966.73|963.93|0
1656017380000|2022-06-23 20:49:40|966.48|963.68|966.73|963.93|966.73|963.93|966.48|963.68|0
1656017390000|2022-06-23 20:49:50|966.48|963.68|966.48|963.68|966.48|963.68|966.48|963.68|0
1656017400000|2022-06-23 20:50:00|966.73|963.93|966.73|963.93|966.73|963.93|966.73|963.93|0
1656017410000|2022-06-23 20:50:10|966.97|964.17|966.97|964.17|966.97|964.17|966.73|963.93|0
1656017470000|2022-06-23 20:51:10|967.47|964.67|967.47|964.67|967.47|964.67|967.47|964.67|0
1656017480000|2022-06-23 20:51:20|967.72|964.92|967.72|964.92|967.72|964.92|967.72|964.92|0
1656017490000|2022-06-23 20:51:30|967.97|965.17|967.72|964.92|967.97|965.17|967.72|964.92|0
1656017500000|2022-06-23 20:51:40|967.97|965.17|967.97|965.17|967.97|965.17|967.97|965.17|0
1656017510000|2022-06-23 20:51:50|967.72|964.92|967.97|965.17|967.97|965.17|967.72|964.92|0
1656017530000|2022-06-23 20:52:10|967.72|964.92|967.72|964.92|967.72|964.92|967.72|964.92|0
1656017540000|2022-06-23 20:52:20|967.97|965.17|967.97|965.17|967.97|965.17|967.97|965.17|0
1656017560000|2022-06-23 20:52:40|968.46|965.66|968.46|965.66|968.46|965.66|968.46|965.66|0
1656017570000|2022-06-23 20:52:50|968.71|965.91|968.71|965.91|968.71|965.91|968.71|965.91|0
1656017580000|2022-06-23 20:53:00|968.46|965.66|968.71|965.91|968.71|965.91|968.46|965.66|0
1656017590000|2022-06-23 20:53:10|968.84|966.04|968.96|966.16|968.96|966.16|968.84|966.04|0
1656017600000|2022-06-23 20:53:20|968.71|965.91|968.71|965.91|968.71|965.91|968.71|965.91|0
1656017610000|2022-06-23 20:53:30|968.96|966.16|968.84|966.04|968.96|966.16|968.71|965.91|0
1656017620000|2022-06-23 20:53:40|968.46|965.66|968.46|965.66|968.46|965.66|968.22|965.42|0
1656017640000|2022-06-23 20:54:00|968.71|965.91|968.96|966.16|968.96|966.16|968.46|965.66|0
1656017650000|2022-06-23 20:54:10|969.09|966.29|969.09|966.29|969.09|966.29|969.09|966.29|0
1656017660000|2022-06-23 20:54:20|968.96|966.16|969.09|966.29|969.09|966.29|968.96|966.16|0
1656017670000|2022-06-23 20:54:30|969.21|966.41|968.96|966.16|969.21|966.41|968.96|966.16|0
1656017680000|2022-06-23 20:54:40|969.21|966.41|969.46|966.66|969.46|966.66|969.21|966.41|0
1656017690000|2022-06-23 20:54:50|969.71|966.91|969.96|967.16|969.96|967.16|969.21|966.41|0
1656017700000|2022-06-23 20:55:00|969.71|966.91|969.71|966.91|969.96|967.16|969.46|966.66|0
1656017710000|2022-06-23 20:55:10|969.59|966.79|969.96|967.16|969.96|967.16|969.59|966.79|0
1656017720000|2022-06-23 20:55:20|969.84|967.04|969.71|966.91|969.96|967.16|969.71|966.91|0
1656017730000|2022-06-23 20:55:30|969.46|966.66|968.96|966.16|969.46|966.66|968.96|966.16|0
1656017740000|2022-06-23 20:55:40|968.71|965.91|969.21|966.41|969.21|966.41|968.71|965.91|0
1656017750000|2022-06-23 20:55:50|969.09|966.29|969.09|966.29|969.46|966.66|969.09|966.29|0
1656017760000|2022-06-23 20:56:00|969.21|966.41|968.96|966.16|969.21|966.41|968.96|966.16|0
1656017770000|2022-06-23 20:56:10|968.71|965.91|968.71|965.91|968.71|965.91|968.71|965.91|0
1656017780000|2022-06-23 20:56:20|968.59|965.79|968.46|965.66|968.59|965.79|968.46|965.66|0
1656017790000|2022-06-23 20:56:30|968.22|965.42|967.97|965.17|968.46|965.66|967.97|965.17|0
1656017800000|2022-06-23 20:56:40|968.1|965.3|967.72|964.92|968.1|965.3|967.72|964.92|0
1656017810000|2022-06-23 20:56:50|967.97|965.17|967.97|965.17|967.97|965.17|967.72|964.92|0
1656017820000|2022-06-23 20:57:00|968.22|965.42|968.1|965.3|968.22|965.42|968.1|965.3|0
1656017830000|2022-06-23 20:57:10|967.97|965.17|968.22|965.42|968.22|965.42|967.97|965.17|0
1656017850000|2022-06-23 20:57:30|968.46|965.66|968.71|965.91|968.71|965.91|968.46|965.66|0
1656017860000|2022-06-23 20:57:40|968.46|965.66|968.46|965.66|968.46|965.66|968.46|965.66|0
1656017870000|2022-06-23 20:57:50|968.59|965.79|968.71|965.91|968.71|965.91|968.59|965.79|0
1656017950000|2022-06-23 20:59:10|968.22|965.42|967.97|965.17|968.22|965.42|967.97|965.17|0
1656017980000|2022-06-23 20:59:40|968.1|965.3|968.1|965.3|968.1|965.3|968.1|965.3|0
1656017990000|2022-06-23 20:59:50|967.85|965.05|967.85|965.05|968.1|965.3|967.85|965.05|0
1656018000000|2022-06-23 21:00:00|967.41|964.61|967.52|964.72|967.52|964.72|967.41|964.61|0
1656018010000|2022-06-23 21:00:10|967.82|965.02|968.11|965.31|968.11|965.31|967.74|964.94|0
1656018020000|2022-06-23 21:00:20|968.26|965.46|968.26|965.46|968.26|965.46|968.26|965.46|0
1656018030000|2022-06-23 21:00:30|968.11|965.31|968.26|965.46|968.26|965.46|968.11|965.31|0
1656018050000|2022-06-23 21:00:50|968.22|965.42|968.22|965.42|968.22|965.42|968.22|965.42|0
1656018060000|2022-06-23 21:01:00|968.07|965.27|968.04|965.24|968.07|965.27|968.04|965.24|0
1656018070000|2022-06-23 21:01:10|967.82|965.02|967.52|964.72|967.82|965.02|967.52|964.72|0
1656018080000|2022-06-23 21:01:20|967.49|964.69|967.49|964.69|967.49|964.69|967.49|964.69|0
1656018090000|2022-06-23 21:01:30|967.6|964.8|967.6|964.8|967.74|964.94|967.6|964.8|0
1656018100000|2022-06-23 21:01:40|967.56|964.76|967.52|964.72|967.56|964.76|967.45|964.65|0
1656018110000|2022-06-23 21:01:50|967.56|964.76|967.56|964.76|967.56|964.76|967.56|964.76|0
1656018120000|2022-06-23 21:02:00|967.52|964.72|967.52|964.72|967.52|964.72|967.52|964.72|0
1656018130000|2022-06-23 21:02:10|967.6|964.8|967.63|964.83|967.63|964.83|967.6|964.8|0
1656018140000|2022-06-23 21:02:20|967.96|965.16|967.63|964.83|967.96|965.16|967.63|964.83|0
1656018160000|2022-06-23 21:02:40|967.67|964.87|967.67|964.87|967.67|964.87|967.67|964.87|0
1656018170000|2022-06-23 21:02:50|967.71|964.91|968.18|965.38|968.18|965.38|967.71|964.91|0
1656018180000|2022-06-23 21:03:00|967.96|965.16|967.96|965.16|967.96|965.16|967.96|965.16|0
1656018220000|2022-06-23 21:03:40|967.63|964.83|967.6|964.8|967.96|965.16|967.6|964.8|0
1656018230000|2022-06-23 21:03:50|967.96|965.16|967.96|965.16|967.96|965.16|967.96|965.16|0
1656018250000|2022-06-23 21:04:10|967.6|964.8|967.6|964.8|967.6|964.8|967.6|964.8|0
1656018260000|2022-06-23 21:04:20|967.52|964.72|967.52|964.72|967.52|964.72|967.52|964.72|0
1656018320000|2022-06-23 21:05:20|967.38|964.58|967.27|964.47|967.38|964.58|967.23|964.43|0
1656018330000|2022-06-23 21:05:30|967.23|964.43|967.23|964.43|967.23|964.43|967.23|964.43|0
1656018390000|2022-06-23 21:06:30|967.05|964.25|967.23|964.43|967.23|964.43|967.05|964.25|0
1656018400000|2022-06-23 21:06:40|967.01|964.21|966.97|964.17|967.23|964.43|966.97|964.17|0
1656018490000|2022-06-23 21:08:10|966.94|964.14|966.94|964.14|966.94|964.14|966.94|964.14|0
1656018510000|2022-06-23 21:08:30|966.73|963.93|966.73|963.93|966.73|963.93|966.73|963.93|0
1656018550000|2022-06-23 21:09:10|966.97|964.17|966.97|964.17|966.97|964.17|966.97|964.17|0
1656018580000|2022-06-23 21:09:40|966.94|964.14|966.94|964.14|966.94|964.14|966.94|964.14|0
1656018590000|2022-06-23 21:09:50|966.73|963.93|966.76|963.96|966.76|963.96|966.73|963.93|0
1656018610000|2022-06-23 21:10:10|966.62|963.82|966.58|963.78|966.62|963.82|966.58|963.78|0
1656018640000|2022-06-23 21:10:40|966.73|963.93|966.73|963.93|966.73|963.93|966.73|963.93|0
1656018660000|2022-06-23 21:11:00|966.76|963.96|966.76|963.96|966.76|963.96|966.76|963.96|0
1656018670000|2022-06-23 21:11:10|966.73|963.93|966.73|963.93|966.73|963.93|966.73|963.93|0
1656018680000|2022-06-23 21:11:20|966.76|963.96|966.62|963.82|966.76|963.96|966.62|963.82|0
1656018690000|2022-06-23 21:11:30|966.86|964.06|966.84|964.04|966.9|964.1|966.84|964.04|0
1656018710000|2022-06-23 21:11:50|966.83|964.03|966.83|964.03|966.83|964.03|966.83|964.03|0
1656018780000|2022-06-23 21:13:00|966.8|964|966.8|964|966.8|964|966.8|964|0
1656018790000|2022-06-23 21:13:10|966.76|963.96|966.76|963.96|966.76|963.96|966.76|963.96|0
1656018810000|2022-06-23 21:13:30|966.73|963.93|966.73|963.93|966.73|963.93|966.73|963.93|0
1656018820000|2022-06-23 21:13:40|966.69|963.89|966.69|963.89|966.69|963.89|966.69|963.89|0
1656019050000|2022-06-23 21:17:30|966.83|964.03|966.83|964.03|966.83|964.03|966.83|964.03|0
1656019060000|2022-06-23 21:17:40|966.97|964.17|966.97|964.17|966.97|964.17|966.97|964.17|0
1656019120000|2022-06-23 21:18:40|967.05|964.25|967.12|964.32|967.12|964.32|967.05|964.25|0
1656019140000|2022-06-23 21:19:00|967.08|964.28|967.08|964.28|967.08|964.28|967.08|964.28|0
1656019150000|2022-06-23 21:19:10|966.94|964.14|966.94|964.14|966.94|964.14|966.94|964.14|0
1656019170000|2022-06-23 21:19:30|967.16|964.36|967.16|964.36|967.16|964.36|967.16|964.36|0
1656019180000|2022-06-23 21:19:40|967.05|964.25|967.34|964.54|967.34|964.54|967.05|964.25|0
1656019190000|2022-06-23 21:19:50|967.3|964.5|967.3|964.5|967.3|964.5|967.3|964.5|0
1656019210000|2022-06-23 21:20:10|967.23|964.43|967.23|964.43|967.23|964.43|967.23|964.43|0
1656019380000|2022-06-23 21:23:00|967.27|964.47|967.27|964.47|967.27|964.47|967.27|964.47|0
1656019400000|2022-06-23 21:23:20|967.23|964.43|967.23|964.43|967.23|964.43|967.23|964.43|0
1656019410000|2022-06-23 21:23:30|967.96|965.16|967.96|965.16|967.96|965.16|967.96|965.16|0
1656019440000|2022-06-23 21:24:00|968.18|965.38|968.18|965.38|968.18|965.38|968.18|965.38|0
1656019470000|2022-06-23 21:24:30|968.32|965.52|968.18|965.38|968.32|965.52|968.18|965.38|0
1656019500000|2022-06-23 21:25:00|968.15|965.35|968.15|965.35|968.15|965.35|968.15|965.35|0
1656019510000|2022-06-23 21:25:10|967.96|965.16|967.96|965.16|967.96|965.16|967.96|965.16|0
1656019520000|2022-06-23 21:25:20|967.6|964.8|967.34|964.54|967.6|964.8|967.34|964.54|0
1656019530000|2022-06-23 21:25:30|967.6|964.8|967.63|964.83|967.63|964.83|967.6|964.8|0
1656019540000|2022-06-23 21:25:40|967.56|964.76|967.6|964.8|967.6|964.8|967.56|964.76|0
1656019560000|2022-06-23 21:26:00|967.56|964.76|967.56|964.76|967.56|964.76|967.56|964.76|0
1656019580000|2022-06-23 21:26:20|967.6|964.8|967.6|964.8|967.6|964.8|967.6|964.8|0
1656019610000|2022-06-23 21:26:50|967.78|964.98|967.78|964.98|967.78|964.98|967.78|964.98|0
1656019620000|2022-06-23 21:27:00|968.07|965.27|967.96|965.16|968.07|965.27|967.96|965.16|0
1656019630000|2022-06-23 21:27:10|968.04|965.24|967.96|965.16|968.04|965.24|967.96|965.16|0
1656019640000|2022-06-23 21:27:20|967.78|964.98|967.78|964.98|967.78|964.98|967.78|964.98|0
1656019650000|2022-06-23 21:27:30|967.74|964.94|968|965.2|968|965.2|967.74|964.94|0
1656019660000|2022-06-23 21:27:40|967.74|964.94|967.74|964.94|967.74|964.94|967.74|964.94|0
1656019670000|2022-06-23 21:27:50|968.15|965.35|968.15|965.35|968.15|965.35|968.15|965.35|0
1656019680000|2022-06-23 21:28:00|968.22|965.42|968.15|965.35|968.22|965.42|968.15|965.35|0
1656019690000|2022-06-23 21:28:10|967.96|965.16|967.78|964.98|968.07|965.27|967.78|964.98|0
1656019700000|2022-06-23 21:28:20|968|965.2|967.89|965.09|968|965.2|967.89|965.09|0
1656019710000|2022-06-23 21:28:30|968.22|965.42|968.22|965.42|968.22|965.42|968.22|965.42|0
1656019720000|2022-06-23 21:28:40|967.89|965.09|967.89|965.09|967.89|965.09|967.89|965.09|0
1656019740000|2022-06-23 21:29:00|967.74|964.94|967.74|964.94|967.89|965.09|967.74|964.94|0
1656019760000|2022-06-23 21:29:20|967.71|964.91|967.78|964.98|967.78|964.98|967.71|964.91|0
1656019770000|2022-06-23 21:29:30|968.07|965.27|968.07|965.27|968.07|965.27|968.07|965.27|0
1656019810000|2022-06-23 21:30:10|968|965.2|968|965.2|968|965.2|968|965.2|0
1656019830000|2022-06-23 21:30:30|968.07|965.27|968.07|965.27|968.07|965.27|968.07|965.27|0
1656019990000|2022-06-23 21:33:10|968.04|965.24|968.04|965.24|968.04|965.24|968.04|965.24|0
1656020040000|2022-06-23 21:34:00|968.07|965.27|968.07|965.27|968.07|965.27|968.07|965.27|0
1656020090000|2022-06-23 21:34:50|968.04|965.24|968.04|965.24|968.04|965.24|968.04|965.24|0
1656020160000|2022-06-23 21:36:00|968.07|965.27|968.07|965.27|968.07|965.27|968.07|965.27|0
1656020430000|2022-06-23 21:40:30|967.78|964.98|967.78|964.98|967.78|964.98|967.78|964.98|0
1656020450000|2022-06-23 21:40:50|967.71|964.91|967.71|964.91|967.71|964.91|967.71|964.91|0
1656020460000|2022-06-23 21:41:00|967.67|964.87|967.67|964.87|967.67|964.87|967.67|964.87|0
1656020570000|2022-06-23 21:42:50|967.63|964.83|967.63|964.83|967.63|964.83|967.63|964.83|0
1656020580000|2022-06-23 21:43:00|967.67|964.87|967.63|964.83|967.67|964.87|967.63|964.83|0
1656020590000|2022-06-23 21:43:10|967.52|964.72|967.52|964.72|967.52|964.72|967.52|964.72|0
1656020620000|2022-06-23 21:43:40|967.49|964.69|967.49|964.69|967.49|964.69|967.49|964.69|0
1656020630000|2022-06-23 21:43:50|967.45|964.65|967.45|964.65|967.45|964.65|967.45|964.65|0
1656020640000|2022-06-23 21:44:00|967.34|964.54|967.38|964.58|967.38|964.58|967.34|964.54|0
1656020650000|2022-06-23 21:44:10|967.34|964.54|967.45|964.65|967.45|964.65|967.34|964.54|0
1656020660000|2022-06-23 21:44:20|967.34|964.54|967.3|964.5|967.34|964.54|967.3|964.5|0
1656020670000|2022-06-23 21:44:30|967.38|964.58|967.38|964.58|967.38|964.58|967.38|964.58|0
1656020680000|2022-06-23 21:44:40|967.34|964.54|967.34|964.54|967.34|964.54|967.34|964.54|0
1656020700000|2022-06-23 21:45:00|967.49|964.69|967.52|964.72|967.52|964.72|967.49|964.69|0
1656020720000|2022-06-23 21:45:20|967.34|964.54|967.34|964.54|967.34|964.54|967.34|964.54|0
1656020840000|2022-06-23 21:47:20|967.3|964.5|967.34|964.54|967.34|964.54|967.3|964.5|0
1656020900000|2022-06-23 21:48:20|967.04|964.24|966.74|963.94|967.04|964.24|966.74|963.94|0
1656020910000|2022-06-23 21:48:30|966.45|963.65|966.15|963.35|966.45|963.65|966.15|963.35|0
1656020930000|2022-06-23 21:48:50|966.33|963.53|966.33|963.53|966.33|963.53|966.33|963.53|0
1656020950000|2022-06-23 21:49:10|966.3|963.5|966.3|963.5|966.3|963.5|966.3|963.5|0
1656020960000|2022-06-23 21:49:20|966.15|963.35|966.15|963.35|966.15|963.35|966.15|963.35|0
1656021000000|2022-06-23 21:50:00|966.3|963.5|966.3|963.5|966.3|963.5|966.3|963.5|0
1656021060000|2022-06-23 21:51:00|966.26|963.46|966.26|963.46|966.26|963.46|966.26|963.46|0
1656021110000|2022-06-23 21:51:50|966.15|963.35|966.15|963.35|966.15|963.35|966.15|963.35|0
1656021120000|2022-06-23 21:52:00|966.26|963.46|966.26|963.46|966.26|963.46|966.26|963.46|0
1656021140000|2022-06-23 21:52:20|966.33|963.53|966.3|963.5|966.33|963.53|966.3|963.5|0
1656021150000|2022-06-23 21:52:30|966.41|963.61|966.3|963.5|966.41|963.61|966.3|963.5|0
1656021160000|2022-06-23 21:52:40|966.33|963.53|966.33|963.53|966.33|963.53|966.33|963.53|0
1656021170000|2022-06-23 21:52:50|966.3|963.5|966.3|963.5|966.3|963.5|966.3|963.5|0
1656021180000|2022-06-23 21:53:00|966.33|963.53|966.26|963.46|966.33|963.53|966.26|963.46|0
1656021190000|2022-06-23 21:53:10|966.3|963.5|966.15|963.35|966.3|963.5|966.15|963.35|0
1656021200000|2022-06-23 21:53:20|966.3|963.5|966.15|963.35|966.3|963.5|966.15|963.35|0
1656021210000|2022-06-23 21:53:30|966.11|963.31|966.11|963.31|966.11|963.31|966.11|963.31|0
1656021230000|2022-06-23 21:53:50|966.3|963.5|966.3|963.5|966.3|963.5|966.3|963.5|0
1656021290000|2022-06-23 21:54:50|966.26|963.46|966.48|963.68|966.48|963.68|966.26|963.46|0
1656021300000|2022-06-23 21:55:00|966.26|963.46|966|963.2|966.26|963.46|966|963.2|0
1656021310000|2022-06-23 21:55:10|965.93|963.13|966|963.2|966.04|963.24|965.93|963.13|0
1656021320000|2022-06-23 21:55:20|966.04|963.24|966.11|963.31|966.11|963.31|966.04|963.24|0
1656021330000|2022-06-23 21:55:30|966.08|963.28|966|963.2|966.08|963.28|966|963.2|0
1656021450000|2022-06-23 21:57:30|966.04|963.24|966|963.2|966.04|963.24|966|963.2|0
1656021460000|2022-06-23 21:57:40|965.93|963.13|965.93|963.13|965.93|963.13|965.93|963.13|0
1656021470000|2022-06-23 21:57:50|965.89|963.09|965.89|963.09|965.89|963.09|965.89|963.09|0
1656021550000|2022-06-23 21:59:10|965.78|962.98|965.78|962.98|965.78|962.98|965.78|962.98|0
1656021560000|2022-06-23 21:59:20|966|963.2|966|963.2|966|963.2|966|963.2|0
1656021570000|2022-06-23 21:59:30|966.04|963.24|966.04|963.24|966.04|963.24|966.04|963.24|0
1656021580000|2022-06-23 21:59:40|966|963.2|965.97|963.17|966|963.2|965.97|963.17|0
1656021590000|2022-06-23 21:59:50|966|963.2|965.86|963.06|966|963.2|965.86|963.06|0
1656021600000|2022-06-23 22:00:00|967.1|964.3|966.61|963.81|967.1|964.3|966.36|963.56|0
1656021610000|2022-06-23 22:00:10|966.48|963.68|966.23|963.43|966.72|963.92|966.23|963.43|0
1656021620000|2022-06-23 22:00:20|966.48|963.68|966.48|963.68|966.48|963.68|966.48|963.68|0
1656021630000|2022-06-23 22:00:30|965.98|963.18|964.99|962.19|965.98|963.18|964.99|962.19|0
1656021640000|2022-06-23 22:00:40|964.87|962.07|965.23|962.43|965.23|962.43|964.87|962.07|0
1656021650000|2022-06-23 22:00:50|965.36|962.56|965.98|963.18|965.98|963.18|965.23|962.43|0
1656021660000|2022-06-23 22:01:00|966.23|963.43|966.36|963.56|966.36|963.56|966.11|963.31|0
1656021670000|2022-06-23 22:01:10|966.48|963.68|965.86|963.06|966.48|963.68|965.48|962.68|0
1656021680000|2022-06-23 22:01:20|965.98|963.18|966.23|963.43|966.23|963.43|965.98|963.18|0
1656021690000|2022-06-23 22:01:30|966.11|963.31|965.98|963.18|966.11|963.31|965.98|963.18|0
1656021700000|2022-06-23 22:01:40|965.86|963.06|965.86|963.06|965.86|963.06|965.73|962.93|0
1656021710000|2022-06-23 22:01:50|965.73|962.93|965.23|962.43|965.73|962.93|965.23|962.43|0
1656021720000|2022-06-23 22:02:00|964.74|961.94|965.36|962.56|965.36|962.56|964.74|961.94|0
1656021730000|2022-06-23 22:02:10|965.23|962.43|964.87|962.07|965.23|962.43|964.87|962.07|0
1656021740000|2022-06-23 22:02:20|964.99|962.19|964.87|962.07|964.99|962.19|964.87|962.07|0
1656021750000|2022-06-23 22:02:30|964.62|961.82|964.99|962.19|964.99|962.19|964.62|961.82|0
1656021760000|2022-06-23 22:02:40|964.74|961.94|964.49|961.69|964.74|961.94|964.49|961.69|0
1656021770000|2022-06-23 22:02:50|964.37|961.57|964.99|962.19|964.99|962.19|964.37|961.57|0
1656021780000|2022-06-23 22:03:00|964.87|962.07|964.74|961.94|964.87|962.07|964.49|961.69|0
1656021790000|2022-06-23 22:03:10|964.62|961.82|964.74|961.94|964.74|961.94|964.62|961.82|0
1656021800000|2022-06-23 22:03:20|965.12|962.32|964.87|962.07|965.12|962.32|964.87|962.07|0
1656021810000|2022-06-23 22:03:30|964.62|961.82|964.87|962.07|964.87|962.07|964.62|961.82|0
1656021820000|2022-06-23 22:03:40|964.99|962.19|964.99|962.19|964.99|962.19|964.87|962.07|0
1656021830000|2022-06-23 22:03:50|965.12|962.32|964.74|961.94|965.12|962.32|964.74|961.94|0
1656021840000|2022-06-23 22:04:00|964.87|962.07|964.99|962.19|964.99|962.19|964.87|962.07|0
1656021850000|2022-06-23 22:04:10|964.74|961.94|964.74|961.94|964.74|961.94|964.74|961.94|0
1656021860000|2022-06-23 22:04:20|964.62|961.82|964.62|961.82|964.74|961.94|964.62|961.82|0
1656021870000|2022-06-23 22:04:30|964.74|961.94|964.99|962.19|964.99|962.19|964.74|961.94|0
1656021880000|2022-06-23 22:04:40|964.74|961.94|964.74|961.94|964.87|962.07|964.74|961.94|0
1656021890000|2022-06-23 22:04:50|964.62|961.82|964.49|961.69|964.62|961.82|964.49|961.69|0
1656021900000|2022-06-23 22:05:00|964.37|961.57|964.37|961.57|964.37|961.57|964.37|961.57|0
1656021920000|2022-06-23 22:05:20|964.24|961.44|963.99|961.19|964.24|961.44|963.99|961.19|0
1656021940000|2022-06-23 22:05:40|963.87|961.07|963.87|961.07|963.87|961.07|963.87|961.07|0
1656021950000|2022-06-23 22:05:50|963.99|961.19|963.87|961.07|963.99|961.19|963.87|961.07|0
1656021970000|2022-06-23 22:06:10|963.74|960.94|963.74|960.94|963.87|961.07|963.74|960.94|0
1656022030000|2022-06-23 22:07:10|963.5|960.7|963.38|960.58|963.5|960.7|963.38|960.58|0
1656022040000|2022-06-23 22:07:20|963.5|960.7|963.25|960.45|963.5|960.7|963.25|960.45|0
1656022050000|2022-06-23 22:07:30|963.38|960.58|963.38|960.58|963.38|960.58|963.38|960.58|0
1656022060000|2022-06-23 22:07:40|963.5|960.7|963.5|960.7|963.5|960.7|963.38|960.58|0
1656022070000|2022-06-23 22:07:50|963.74|960.94|964.24|961.44|964.24|961.44|963.74|960.94|0
1656022080000|2022-06-23 22:08:00|964.49|961.69|964.49|961.69|964.49|961.69|964.49|961.69|0
1656022090000|2022-06-23 22:08:10|964.37|961.57|964.37|961.57|964.37|961.57|964.24|961.44|0
1656022100000|2022-06-23 22:08:20|964.12|961.32|964.37|961.57|964.37|961.57|964.12|961.32|0
1656022120000|2022-06-23 22:08:40|964.49|961.69|964.49|961.69|964.49|961.69|964.49|961.69|0
1656022130000|2022-06-23 22:08:50|965.11|962.31|964.99|962.19|965.11|962.31|964.99|962.19|0
1656022140000|2022-06-23 22:09:00|965.48|962.68|966.11|963.31|966.11|963.31|965.48|962.68|0
1656022150000|2022-06-23 22:09:10|966.23|963.43|965.98|963.18|966.72|963.92|965.98|963.18|0
1656022160000|2022-06-23 22:09:20|966.23|963.43|965.98|963.18|966.23|963.43|965.98|963.18|0
1656022170000|2022-06-23 22:09:30|966.23|963.43|966.23|963.43|966.23|963.43|966.23|963.43|0
1656022180000|2022-06-23 22:09:40|965.98|963.18|965.98|963.18|965.98|963.18|965.98|963.18|0
1656022210000|2022-06-23 22:10:10|967.22|964.42|967.22|964.42|967.22|964.42|967.22|964.42|0
1656022220000|2022-06-23 22:10:20|967.47|964.67|967.72|964.92|967.72|964.92|967.47|964.67|0
1656022230000|2022-06-23 22:10:30|967.6|964.8|967.47|964.67|967.72|964.92|967.47|964.67|0
1656022240000|2022-06-23 22:10:40|967.22|964.42|967.1|964.3|967.22|964.42|966.97|964.17|0
1656022250000|2022-06-23 22:10:50|967.22|964.42|967.22|964.42|967.22|964.42|967.1|964.3|0
1656022260000|2022-06-23 22:11:00|967.47|964.67|967.72|964.92|967.72|964.92|967.47|964.67|0
1656022270000|2022-06-23 22:11:10|967.6|964.8|967.47|964.67|967.6|964.8|967.47|964.67|0
1656022280000|2022-06-23 22:11:20|967.35|964.55|967.47|964.67|967.47|964.67|967.35|964.55|0
1656022290000|2022-06-23 22:11:30|967.35|964.55|967.35|964.55|967.35|964.55|967.35|964.55|0
1656022300000|2022-06-23 22:11:40|967.22|964.42|967.22|964.42|967.22|964.42|967.22|964.42|0
1656022320000|2022-06-23 22:12:00|967.35|964.55|967.6|964.8|967.6|964.8|967.35|964.55|0
1656022340000|2022-06-23 22:12:20|967.72|964.92|967.72|964.92|967.72|964.92|967.72|964.92|0
1656022370000|2022-06-23 22:12:50|968.21|965.41|968.46|965.66|968.46|965.66|968.21|965.41|0
1656022380000|2022-06-23 22:13:00|968.71|965.91|968.59|965.79|968.71|965.91|968.46|965.66|0
1656022390000|2022-06-23 22:13:10|968.46|965.66|968.46|965.66|968.71|965.91|968.46|965.66|0
1656022400000|2022-06-23 22:13:20|968.21|965.41|968.21|965.41|968.34|965.54|968.21|965.41|0
1656022410000|2022-06-23 22:13:30|967.97|965.17|967.72|964.92|967.97|965.17|967.72|964.92|0
1656022420000|2022-06-23 22:13:40|967.47|964.67|967.22|964.42|967.47|964.67|967.22|964.42|0
1656022430000|2022-06-23 22:13:50|967.35|964.55|967.35|964.55|967.35|964.55|967.35|964.55|0
1656022440000|2022-06-23 22:14:00|967.22|964.42|967.22|964.42|967.22|964.42|967.22|964.42|0
1656022450000|2022-06-23 22:14:10|967.1|964.3|966.97|964.17|967.1|964.3|966.97|964.17|0
1656022490000|2022-06-23 22:14:50|966.48|963.68|965.73|962.93|966.48|963.68|965.73|962.93|0
1656022500000|2022-06-23 22:15:00|965.48|962.68|965.61|962.81|965.86|963.06|965.48|962.68|0
1656022510000|2022-06-23 22:15:10|965.48|962.68|965.36|962.56|965.48|962.68|965.36|962.56|0
1656022520000|2022-06-23 22:15:20|965.23|962.43|965.23|962.43|965.23|962.43|965.23|962.43|0
1656022530000|2022-06-23 22:15:30|965.48|962.68|965.23|962.43|965.48|962.68|965.23|962.43|0
1656022560000|2022-06-23 22:16:00|964.99|962.19|964.37|961.57|964.99|962.19|964.37|961.57|0
1656022570000|2022-06-23 22:16:10|964.24|961.44|964.24|961.44|964.37|961.57|964.24|961.44|0
1656022580000|2022-06-23 22:16:20|964.37|961.57|964.49|961.69|964.49|961.69|964.24|961.44|0
1656022590000|2022-06-23 22:16:30|964.62|961.82|964.49|961.69|964.62|961.82|964.49|961.69|0
1656022600000|2022-06-23 22:16:40|964.74|961.94|964.74|961.94|964.74|961.94|964.74|961.94|0
1656022610000|2022-06-23 22:16:50|964.99|962.19|965.23|962.43|965.23|962.43|964.99|962.19|0
1656022620000|2022-06-23 22:17:00|965.48|962.68|965.48|962.68|965.48|962.68|965.48|962.68|0
1656022630000|2022-06-23 22:17:10|965.73|962.93|965.73|962.93|965.73|962.93|965.61|962.81|0
1656022650000|2022-06-23 22:17:30|965.86|963.06|965.86|963.06|965.98|963.18|965.86|963.06|0
1656022660000|2022-06-23 22:17:40|965.98|963.18|966.11|963.31|966.23|963.43|965.98|963.18|0
1656022670000|2022-06-23 22:17:50|965.98|963.18|965.73|962.93|965.98|963.18|965.73|962.93|0
1656022680000|2022-06-23 22:18:00|965.98|963.18|965.86|963.06|965.98|963.18|965.86|963.06|0
1656022690000|2022-06-23 22:18:10|965.61|962.81|965.48|962.68|965.61|962.81|965.48|962.68|0
1656022700000|2022-06-23 22:18:20|965.23|962.43|965.23|962.43|965.23|962.43|965.23|962.43|0
1656022710000|2022-06-23 22:18:30|964.99|962.19|964.74|961.94|964.99|962.19|964.74|961.94|0
1656022720000|2022-06-23 22:18:40|965.23|962.43|965.23|962.43|965.23|962.43|965.23|962.43|0
1656022730000|2022-06-23 22:18:50|965.48|962.68|965.36|962.56|965.48|962.68|965.36|962.56|0
1656022740000|2022-06-23 22:19:00|965.48|962.68|965.48|962.68|965.48|962.68|965.48|962.68|0
1656022760000|2022-06-23 22:19:20|965.86|963.06|965.86|963.06|965.86|963.06|965.86|963.06|0
1656022770000|2022-06-23 22:19:30|965.98|963.18|965.98|963.18|965.98|963.18|965.98|963.18|0
1656022780000|2022-06-23 22:19:40|966.11|963.31|966.23|963.43|966.23|963.43|966.11|963.31|0
1656022800000|2022-06-23 22:20:00|966.11|963.31|966.11|963.31|966.23|963.43|966.11|963.31|0
1656022810000|2022-06-23 22:20:10|966.23|963.43|966.48|963.68|966.48|963.68|966.23|963.43|0
1656022840000|2022-06-23 22:20:40|966.72|963.92|966.72|963.92|966.72|963.92|966.72|963.92|0
1656022850000|2022-06-23 22:20:50|966.6|963.8|966.48|963.68|966.6|963.8|966.48|963.68|0
1656022860000|2022-06-23 22:21:00|966.23|963.43|966.48|963.68|966.48|963.68|966.23|963.43|0
1656022890000|2022-06-23 22:21:30|966.6|963.8|966.48|963.68|966.6|963.8|966.48|963.68|0
1656022900000|2022-06-23 22:21:40|966.6|963.8|966.72|963.92|966.72|963.92|966.6|963.8|0
1656022950000|2022-06-23 22:22:30|966.6|963.8|966.6|963.8|966.6|963.8|966.6|963.8|0
1656022960000|2022-06-23 22:22:40|966.48|963.68|966.72|963.92|966.72|963.92|966.48|963.68|0
1656022970000|2022-06-23 22:22:50|966.85|964.05|966.97|964.17|966.97|964.17|966.85|964.05|0
1656022990000|2022-06-23 22:23:10|965.98|963.18|966.23|963.43|966.36|963.56|965.98|963.18|0
1656023000000|2022-06-23 22:23:20|965.98|963.18|965.73|962.93|965.98|963.18|965.73|962.93|0
1656023010000|2022-06-23 22:23:30|965.61|962.81|965.98|963.18|965.98|963.18|965.61|962.81|0
1656023020000|2022-06-23 22:23:40|966.23|963.43|965.98|963.18|966.23|963.43|965.98|963.18|0
1656023040000|2022-06-23 22:24:00|965.86|963.06|965.73|962.93|965.86|963.06|965.73|962.93|0
1656023050000|2022-06-23 22:24:10|965.61|962.81|965.48|962.68|965.61|962.81|965.48|962.68|0
1656023060000|2022-06-23 22:24:20|965.61|962.81|965.61|962.81|965.61|962.81|965.61|962.81|0
1656023070000|2022-06-23 22:24:30|965.48|962.68|965.48|962.68|965.48|962.68|965.48|962.68|0
1656023090000|2022-06-23 22:24:50|965.36|962.56|965.36|962.56|965.36|962.56|965.36|962.56|0
1656023100000|2022-06-23 22:25:00|965.48|962.68|965.23|962.43|965.48|962.68|965.23|962.43|0
1656023120000|2022-06-23 22:25:20|964.99|962.19|964.99|962.19|964.99|962.19|964.99|962.19|0
1656023130000|2022-06-23 22:25:30|964.87|962.07|964.49|961.69|964.87|962.07|964.49|961.69|0
1656023140000|2022-06-23 22:25:40|964.24|961.44|964.24|961.44|964.24|961.44|964.24|961.44|0
1656023160000|2022-06-23 22:26:00|964.49|961.69|964.49|961.69|964.49|961.69|964.49|961.69|0
1656023170000|2022-06-23 22:26:10|964.74|961.94|964.99|962.19|964.99|962.19|964.74|961.94|0
1656023180000|2022-06-23 22:26:20|964.87|962.07|964.62|961.82|964.87|962.07|964.62|961.82|0
1656023190000|2022-06-23 22:26:30|964.74|961.94|964.49|961.69|964.74|961.94|964.49|961.69|0
1656023200000|2022-06-23 22:26:40|964.74|961.94|964.74|961.94|964.74|961.94|964.74|961.94|0
1656023220000|2022-06-23 22:27:00|964.49|961.69|964.62|961.82|964.62|961.82|964.49|961.69|0
1656023230000|2022-06-23 22:27:10|964.74|961.94|964.62|961.82|964.74|961.94|964.62|961.82|0
1656023240000|2022-06-23 22:27:20|964.99|962.19|965.36|962.56|965.36|962.56|964.99|962.19|0
1656023250000|2022-06-23 22:27:30|965.48|962.68|965.86|963.06|965.98|963.18|965.48|962.68|0
1656023260000|2022-06-23 22:27:40|965.98|963.18|965.98|963.18|965.98|963.18|965.98|963.18|0
1656023270000|2022-06-23 22:27:50|965.73|962.93|965.73|962.93|965.73|962.93|965.73|962.93|0
1656023280000|2022-06-23 22:28:00|965.86|963.06|965.98|963.18|965.98|963.18|965.86|963.06|0
1656023300000|2022-06-23 22:28:20|966.48|963.68|966.97|964.17|966.97|964.17|966.48|963.68|0
1656023310000|2022-06-23 22:28:30|967.22|964.42|967.22|964.42|967.22|964.42|967.22|964.42|0
1656023320000|2022-06-23 22:28:40|967.35|964.55|967.47|964.67|967.47|964.67|967.35|964.55|0
1656023330000|2022-06-23 22:28:50|967.22|964.42|967.72|964.92|967.72|964.92|967.22|964.42|0
1656023340000|2022-06-23 22:29:00|968.09|965.29|967.97|965.17|968.09|965.29|967.97|965.17|0
1656023350000|2022-06-23 22:29:10|967.72|964.92|967.72|964.92|967.72|964.92|967.72|964.92|0
1656023360000|2022-06-23 22:29:20|967.97|965.17|967.97|965.17|967.97|965.17|967.97|965.17|0
1656023370000|2022-06-23 22:29:30|968.21|965.41|968.21|965.41|968.21|965.41|968.21|965.41|0
1656023400000|2022-06-23 22:30:00|967.97|965.17|967.97|965.17|967.97|965.17|967.97|965.17|0
1656023410000|2022-06-23 22:30:10|967.72|964.92|967.35|964.55|967.72|964.92|967.35|964.55|0
1656023420000|2022-06-23 22:30:20|967.22|964.42|967.22|964.42|967.22|964.42|967.22|964.42|0
1656023430000|2022-06-23 22:30:30|967.47|964.67|967.47|964.67|967.47|964.67|967.47|964.67|0
1656023440000|2022-06-23 22:30:40|966.97|964.17|966.97|964.17|966.97|964.17|966.97|964.17|0
1656023450000|2022-06-23 22:30:50|967.1|964.3|967.47|964.67|967.47|964.67|967.1|964.3|0
1656023460000|2022-06-23 22:31:00|967.6|964.8|967.6|964.8|967.6|964.8|967.35|964.55|0
1656023470000|2022-06-23 22:31:10|967.85|965.05|967.35|964.55|967.85|965.05|967.35|964.55|0
1656023480000|2022-06-23 22:31:20|967.47|964.67|967.47|964.67|967.47|964.67|967.47|964.67|0
1656023490000|2022-06-23 22:31:30|967.6|964.8|967.6|964.8|967.6|964.8|967.6|964.8|0
1656023500000|2022-06-23 22:31:40|967.72|964.92|967.72|964.92|967.72|964.92|967.6|964.8|0
1656023520000|2022-06-23 22:32:00|967.22|964.42|967.72|964.92|967.72|964.92|967.22|964.42|0
1656023530000|2022-06-23 22:32:10|967.47|964.67|967.47|964.67|967.72|964.92|967.47|964.67|0
1656023540000|2022-06-23 22:32:20|967.35|964.55|967.47|964.67|967.47|964.67|967.35|964.55|0
1656023550000|2022-06-23 22:32:30|967.22|964.42|967.22|964.42|967.22|964.42|967.22|964.42|0
1656023560000|2022-06-23 22:32:40|966.97|964.17|966.97|964.17|966.97|964.17|966.97|964.17|0
1656023570000|2022-06-23 22:32:50|966.72|963.92|966.72|963.92|966.72|963.92|966.72|963.92|0
1656023580000|2022-06-23 22:33:00|966.85|964.05|967.1|964.3|967.1|964.3|966.85|964.05|0
1656023590000|2022-06-23 22:33:10|966.97|964.17|966.72|963.92|966.97|964.17|966.72|963.92|0
1656023600000|2022-06-23 22:33:20|966.85|964.05|966.72|963.92|966.85|964.05|966.72|963.92|0
1656023640000|2022-06-23 22:34:00|966.48|963.68|967.22|964.42|967.22|964.42|966.48|963.68|0
1656023660000|2022-06-23 22:34:20|967.47|964.67|967.72|964.92|967.72|964.92|967.47|964.67|0
1656023670000|2022-06-23 22:34:30|967.6|964.8|967.47|964.67|967.6|964.8|967.47|964.67|0
1656023680000|2022-06-23 22:34:40|967.35|964.55|967.47|964.67|967.47|964.67|967.35|964.55|0
1656023700000|2022-06-23 22:35:00|967.22|964.42|967.35|964.55|967.35|964.55|967.22|964.42|0
1656023710000|2022-06-23 22:35:10|967.47|964.67|967.6|964.8|967.6|964.8|967.47|964.67|0
1656023720000|2022-06-23 22:35:20|967.72|964.92|967.72|964.92|967.72|964.92|967.72|964.92|0
1656023730000|2022-06-23 22:35:30|967.97|965.17|967.97|965.17|967.97|965.17|967.97|965.17|0
1656023740000|2022-06-23 22:35:40|968.21|965.41|967.72|964.92|968.21|965.41|967.72|964.92|0
1656023750000|2022-06-23 22:35:50|967.47|964.67|967.47|964.67|967.47|964.67|967.47|964.67|0
1656023760000|2022-06-23 22:36:00|967.22|964.42|967.6|964.8|967.6|964.8|967.22|964.42|0
1656023770000|2022-06-23 22:36:10|967.72|964.92|967.47|964.67|967.72|964.92|967.47|964.67|0
1656023790000|2022-06-23 22:36:30|967.22|964.42|967.22|964.42|967.22|964.42|967.22|964.42|0
1656023800000|2022-06-23 22:36:40|967.1|964.3|967.22|964.42|967.22|964.42|967.1|964.3|0
1656023810000|2022-06-23 22:36:50|966.97|964.17|966.72|963.92|966.97|964.17|966.72|963.92|0
1656023830000|2022-06-23 22:37:10|966.6|963.8|966.6|963.8|966.6|963.8|966.6|963.8|0
1656023840000|2022-06-23 22:37:20|966.48|963.68|966.23|963.43|966.48|963.68|966.23|963.43|0
1656023850000|2022-06-23 22:37:30|966.48|963.68|966.48|963.68|966.48|963.68|966.48|963.68|0
1656023870000|2022-06-23 22:37:50|966.23|963.43|966.23|963.43|966.23|963.43|966.23|963.43|0
1656023880000|2022-06-23 22:38:00|966.11|963.31|966.23|963.43|966.23|963.43|966.11|963.31|0
1656023900000|2022-06-23 22:38:20|966.48|963.68|966.48|963.68|966.48|963.68|966.48|963.68|0
1656023910000|2022-06-23 22:38:30|966.36|963.56|966.36|963.56|966.36|963.56|966.23|963.43|0
1656023930000|2022-06-23 22:38:50|966.23|963.43|966.23|963.43|966.23|963.43|966.23|963.43|0
1656023960000|2022-06-23 22:39:20|966.48|963.68|966.48|963.68|966.48|963.68|966.48|963.68|0
1656023980000|2022-06-23 22:39:40|966.23|963.43|965.98|963.18|966.23|963.43|965.98|963.18|0
1656024000000|2022-06-23 22:40:00|965.73|962.93|965.73|962.93|965.73|962.93|965.73|962.93|0
1656024020000|2022-06-23 22:40:20|965.23|962.43|965.23|962.43|965.23|962.43|965.23|962.43|0
1656024030000|2022-06-23 22:40:30|965.48|962.68|964.98|962.18|965.48|962.68|964.98|962.18|0
1656024040000|2022-06-23 22:40:40|965.11|962.31|965.11|962.31|965.11|962.31|964.98|962.18|0
1656024050000|2022-06-23 22:40:50|964.98|962.18|964.98|962.18|964.98|962.18|964.98|962.18|0
1656024070000|2022-06-23 22:41:10|965.23|962.43|965.23|962.43|965.48|962.68|965.23|962.43|0
1656024100000|2022-06-23 22:41:40|965.36|962.56|965.23|962.43|965.36|962.56|965.23|962.43|0
1656024110000|2022-06-23 22:41:50|965.48|962.68|965.23|962.43|965.48|962.68|965.23|962.43|0
1656024120000|2022-06-23 22:42:00|964.98|962.18|964.87|962.07|964.98|962.18|964.87|962.07|0
1656024130000|2022-06-23 22:42:10|964.98|962.18|965.23|962.43|965.23|962.43|964.98|962.18|0
1656024160000|2022-06-23 22:42:40|965.48|962.68|965.48|962.68|965.48|962.68|965.48|962.68|0
1656024170000|2022-06-23 22:42:50|965.36|962.56|965.48|962.68|965.48|962.68|965.36|962.56|0
1656024180000|2022-06-23 22:43:00|965.36|962.56|965.61|962.81|965.73|962.93|965.36|962.56|0
1656024200000|2022-06-23 22:43:20|965.48|962.68|965.48|962.68|965.48|962.68|965.48|962.68|0
1656024210000|2022-06-23 22:43:30|964.98|962.18|964.74|961.94|964.98|962.18|964.74|961.94|0
1656024240000|2022-06-23 22:44:00|964.98|962.18|964.87|962.07|964.98|962.18|964.87|962.07|0
1656024250000|2022-06-23 22:44:10|964.74|961.94|964.87|962.07|964.87|962.07|964.74|961.94|0
1656024260000|2022-06-23 22:44:20|964.98|962.18|964.74|961.94|964.98|962.18|964.74|961.94|0
1656024270000|2022-06-23 22:44:30|964.87|962.07|964.87|962.07|964.87|962.07|964.87|962.07|0
1656024280000|2022-06-23 22:44:40|964.74|961.94|964.74|961.94|964.74|961.94|964.74|961.94|0
1656024290000|2022-06-23 22:44:50|964.62|961.82|964.98|962.18|964.98|962.18|964.62|961.82|0
1656024310000|2022-06-23 22:45:10|964.62|961.82|964.49|961.69|964.62|961.82|964.49|961.69|0
1656024320000|2022-06-23 22:45:20|964.74|961.94|964.62|961.82|964.74|961.94|964.62|961.82|0
1656024330000|2022-06-23 22:45:30|964.49|961.69|964.62|961.82|964.62|961.82|964.49|961.69|0
1656024340000|2022-06-23 22:45:40|964.49|961.69|964.62|961.82|964.62|961.82|964.49|961.69|0
1656024350000|2022-06-23 22:45:50|964.24|961.44|963.74|960.94|964.24|961.44|963.74|960.94|0
1656024360000|2022-06-23 22:46:00|963.49|960.69|963.25|960.45|963.99|961.19|963.25|960.45|0
1656024370000|2022-06-23 22:46:10|962.75|959.95|962.5|959.7|962.75|959.95|962.5|959.7|0
1656024380000|2022-06-23 22:46:20|962.75|959.95|962.63|959.83|962.75|959.95|962.5|959.7|0
1656024390000|2022-06-23 22:46:30|962.75|959.95|962.5|959.7|962.75|959.95|962.5|959.7|0
1656024400000|2022-06-23 22:46:40|962.75|959.95|962.75|959.95|962.75|959.95|962.75|959.95|0
1656024410000|2022-06-23 22:46:50|962.5|959.7|962.5|959.7|962.5|959.7|962.5|959.7|0
1656024420000|2022-06-23 22:47:00|962.38|959.58|962.13|959.33|962.38|959.58|961.76|958.96|0
1656024430000|2022-06-23 22:47:10|962.25|959.45|961.76|958.96|962.25|959.45|961.76|958.96|0
1656024440000|2022-06-23 22:47:20|962|959.2|962.5|959.7|962.5|959.7|962|959.2|0
1656024450000|2022-06-23 22:47:30|962.75|959.95|962.75|959.95|962.75|959.95|962.75|959.95|0
1656024470000|2022-06-23 22:47:50|962.63|959.83|962.63|959.83|962.75|959.95|962.63|959.83|0
1656024480000|2022-06-23 22:48:00|962.75|959.95|962.5|959.7|962.75|959.95|962.5|959.7|0
1656024500000|2022-06-23 22:48:20|962.75|959.95|962.25|959.45|962.75|959.95|962.25|959.45|0
1656024510000|2022-06-23 22:48:30|962.13|959.33|962|959.2|962.13|959.33|962|959.2|0
1656024520000|2022-06-23 22:48:40|961.76|958.96|961.64|958.84|961.76|958.96|961.64|958.84|0
1656024530000|2022-06-23 22:48:50|961.51|958.71|961.39|958.59|961.51|958.71|961.39|958.59|0
1656024540000|2022-06-23 22:49:00|961.51|958.71|961.64|958.84|961.64|958.84|961.51|958.71|0
1656024550000|2022-06-23 22:49:10|961.76|958.96|962.25|959.45|962.25|959.45|961.76|958.96|0
1656024570000|2022-06-23 22:49:30|962.38|959.58|962.38|959.58|962.38|959.58|962.38|959.58|0
1656024580000|2022-06-23 22:49:40|962.5|959.7|962.5|959.7|962.5|959.7|962.5|959.7|0
1656024590000|2022-06-23 22:49:50|962.25|959.45|962.25|959.45|962.25|959.45|962.25|959.45|0
1656024600000|2022-06-23 22:50:00|962.38|959.58|962|959.2|962.5|959.7|962|959.2|0
1656024610000|2022-06-23 22:50:10|961.89|959.09|961.76|958.96|961.89|959.09|961.76|958.96|0
1656024630000|2022-06-23 22:50:30|961.51|958.71|961.51|958.71|961.51|958.71|961.51|958.71|0
1656024640000|2022-06-23 22:50:40|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656024650000|2022-06-23 22:50:50|962|959.2|962|959.2|962|959.2|962|959.2|0
1656024660000|2022-06-23 22:51:00|961.76|958.96|961.26|958.46|961.76|958.96|961.26|958.46|0
1656024690000|2022-06-23 22:51:30|961.51|958.71|961.51|958.71|961.51|958.71|961.51|958.71|0
1656024720000|2022-06-23 22:52:00|961.64|958.84|961.51|958.71|961.64|958.84|961.51|958.71|0
1656024730000|2022-06-23 22:52:10|961.76|958.96|962|959.2|962|959.2|961.76|958.96|0
1656024740000|2022-06-23 22:52:20|962.13|959.33|962|959.2|962.13|959.33|962|959.2|0
1656024760000|2022-06-23 22:52:40|962.13|959.33|962|959.2|962.25|959.45|962|959.2|0
1656024770000|2022-06-23 22:52:50|962.25|959.45|962.25|959.45|962.25|959.45|962.25|959.45|0
1656024790000|2022-06-23 22:53:10|962|959.2|961.89|959.09|962|959.2|961.89|959.09|0
1656024800000|2022-06-23 22:53:20|961.64|958.84|961.64|958.84|961.76|958.96|961.64|958.84|0
1656024810000|2022-06-23 22:53:30|961.51|958.71|961.51|958.71|961.64|958.84|961.51|958.71|0
1656024860000|2022-06-23 22:54:20|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656024880000|2022-06-23 22:54:40|961.51|958.71|961.51|958.71|961.51|958.71|961.51|958.71|0
1656024890000|2022-06-23 22:54:50|961.64|958.84|961.64|958.84|961.64|958.84|961.64|958.84|0
1656024900000|2022-06-23 22:55:00|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656024940000|2022-06-23 22:55:40|962|959.2|961.76|958.96|962|959.2|961.76|958.96|0
1656024950000|2022-06-23 22:55:50|962|959.2|962|959.2|962|959.2|962|959.2|0
1656024960000|2022-06-23 22:56:00|961.89|959.09|962|959.2|962|959.2|961.89|959.09|0
1656024970000|2022-06-23 22:56:10|961.89|959.09|961.89|959.09|961.89|959.09|961.89|959.09|0
1656024980000|2022-06-23 22:56:20|961.76|958.96|962|959.2|962|959.2|961.76|958.96|0
1656025000000|2022-06-23 22:56:40|962.13|959.33|962|959.2|962.13|959.33|962|959.2|0
1656025010000|2022-06-23 22:56:50|962.25|959.45|962.25|959.45|962.25|959.45|962.25|959.45|0
1656025020000|2022-06-23 22:57:00|962.38|959.58|962.25|959.45|962.38|959.58|962.25|959.45|0
1656025030000|2022-06-23 22:57:10|962.38|959.58|962.63|959.83|962.63|959.83|962.38|959.58|0
1656025040000|2022-06-23 22:57:20|962.75|959.95|963|960.2|963|960.2|962.75|959.95|0
1656025050000|2022-06-23 22:57:30|963.13|960.33|963.25|960.45|963.25|960.45|963.13|960.33|0
1656025060000|2022-06-23 22:57:40|963|960.2|963.25|960.45|963.25|960.45|963|960.2|0
1656025070000|2022-06-23 22:57:50|963.38|960.58|963.38|960.58|963.38|960.58|963.38|960.58|0
1656025080000|2022-06-23 22:58:00|963.25|960.45|963.38|960.58|963.38|960.58|963.25|960.45|0
1656025090000|2022-06-23 22:58:10|963.25|960.45|963.25|960.45|963.25|960.45|963.25|960.45|0
1656025100000|2022-06-23 22:58:20|963.38|960.58|963.25|960.45|963.38|960.58|963.25|960.45|0
1656025110000|2022-06-23 22:58:30|963.38|960.58|963.49|960.69|963.49|960.69|963.25|960.45|0
1656025120000|2022-06-23 22:58:40|963.38|960.58|963.25|960.45|963.38|960.58|963.25|960.45|0
1656025130000|2022-06-23 22:58:50|963.38|960.58|963.38|960.58|963.38|960.58|963.38|960.58|0
1656025140000|2022-06-23 22:59:00|963.25|960.45|963.25|960.45|963.25|960.45|963.25|960.45|0
1656025150000|2022-06-23 22:59:10|963.38|960.58|963.38|960.58|963.38|960.58|963.38|960.58|0
1656025160000|2022-06-23 22:59:20|963.49|960.69|963.49|960.69|963.49|960.69|963.25|960.45|0
1656025170000|2022-06-23 22:59:30|963.25|960.45|962.88|960.08|963.25|960.45|962.88|960.08|0
1656025180000|2022-06-23 22:59:40|962.25|959.45|962.25|959.45|962.25|959.45|962.25|959.45|0
1656025190000|2022-06-23 22:59:50|962.5|959.7|962.38|959.58|962.5|959.7|962.38|959.58|0
1656025200000|2022-06-23 23:00:00|962.5|959.7|962.5|959.7|962.5|959.7|961.76|958.96|0
1656025210000|2022-06-23 23:00:10|962.38|959.58|962.5|959.7|962.5|959.7|962.38|959.58|0
1656025220000|2022-06-23 23:00:20|962.63|959.83|962.5|959.7|962.88|960.08|962.5|959.7|0
1656025230000|2022-06-23 23:00:30|962.38|959.58|962.38|959.58|962.5|959.7|962.25|959.45|0
1656025240000|2022-06-23 23:00:40|962.5|959.7|962.5|959.7|962.5|959.7|962.5|959.7|0
1656025250000|2022-06-23 23:00:50|962.75|959.95|962.75|959.95|962.75|959.95|962.75|959.95|0
1656025260000|2022-06-23 23:01:00|963|960.2|962.88|960.08|963|960.2|962.88|960.08|0
1656025270000|2022-06-23 23:01:10|963|960.2|962.5|959.7|963|960.2|962.5|959.7|0
1656025280000|2022-06-23 23:01:20|962.75|959.95|962.5|959.7|962.75|959.95|962.5|959.7|0
1656025310000|2022-06-23 23:01:50|962.38|959.58|962.38|959.58|962.38|959.58|962.25|959.45|0
1656025320000|2022-06-23 23:02:00|962.13|959.33|962.25|959.45|962.25|959.45|962.13|959.33|0
1656025330000|2022-06-23 23:02:10|962|959.2|962|959.2|962|959.2|962|959.2|0
1656025340000|2022-06-23 23:02:20|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656025350000|2022-06-23 23:02:30|961.51|958.71|961.51|958.71|961.64|958.84|961.51|958.71|0
1656025360000|2022-06-23 23:02:40|961.01|958.21|960.89|958.09|961.01|958.21|960.89|958.09|0
1656025370000|2022-06-23 23:02:50|960.76|957.96|960.76|957.96|960.76|957.96|960.76|957.96|0
1656025380000|2022-06-23 23:03:00|960.64|957.84|960.51|957.71|960.64|957.84|960.51|957.71|0
1656025390000|2022-06-23 23:03:10|960.4|957.6|960.4|957.6|960.4|957.6|960.27|957.47|0
1656025400000|2022-06-23 23:03:20|961.01|958.21|961.01|958.21|961.01|958.21|961.01|958.21|0
1656025410000|2022-06-23 23:03:30|961.14|958.34|960.76|957.96|961.14|958.34|960.76|957.96|0
1656025420000|2022-06-23 23:03:40|960.89|958.09|961.01|958.21|961.01|958.21|960.89|958.09|0
1656025430000|2022-06-23 23:03:50|961.14|958.34|961.14|958.34|961.14|958.34|961.14|958.34|0
1656025440000|2022-06-23 23:04:00|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656025450000|2022-06-23 23:04:10|961.14|958.34|961.14|958.34|961.14|958.34|961.14|958.34|0
1656025460000|2022-06-23 23:04:20|961.39|958.59|961.51|958.71|961.64|958.84|961.39|958.59|0
1656025470000|2022-06-23 23:04:30|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656025480000|2022-06-23 23:04:40|962|959.2|962.25|959.45|962.25|959.45|962|959.2|0
1656025490000|2022-06-23 23:04:50|962|959.2|962|959.2|962|959.2|962|959.2|0
1656025500000|2022-06-23 23:05:00|961.64|958.84|962|959.2|962|959.2|961.64|958.84|0
1656025530000|2022-06-23 23:05:30|962.25|959.45|962|959.2|962.25|959.45|962|959.2|0
1656025540000|2022-06-23 23:05:40|962.25|959.45|962.5|959.7|962.5|959.7|962.25|959.45|0
1656025550000|2022-06-23 23:05:50|962.75|959.95|962.75|959.95|962.75|959.95|962.75|959.95|0
1656025560000|2022-06-23 23:06:00|963|960.2|962.75|959.95|963|960.2|962.75|959.95|0
1656025580000|2022-06-23 23:06:20|962.5|959.7|962.38|959.58|962.5|959.7|962.38|959.58|0
1656025590000|2022-06-23 23:06:30|962.25|959.45|962.38|959.58|962.38|959.58|962.25|959.45|0
1656025610000|2022-06-23 23:06:50|962.25|959.45|962.25|959.45|962.38|959.58|962.25|959.45|0
1656025640000|2022-06-23 23:07:20|962.5|959.7|962.5|959.7|962.5|959.7|962.5|959.7|0
1656025650000|2022-06-23 23:07:30|962.63|959.83|962.5|959.7|962.63|959.83|962.5|959.7|0
1656025660000|2022-06-23 23:07:40|962.38|959.58|962.38|959.58|962.38|959.58|962.38|959.58|0
1656025670000|2022-06-23 23:07:50|962.25|959.45|962.25|959.45|962.25|959.45|962.25|959.45|0
1656025680000|2022-06-23 23:08:00|962.38|959.58|962.38|959.58|962.38|959.58|962.38|959.58|0
1656025690000|2022-06-23 23:08:10|962.25|959.45|962.25|959.45|962.38|959.58|962.25|959.45|0
1656025720000|2022-06-23 23:08:40|962.13|959.33|962|959.2|962.13|959.33|962|959.2|0
1656025730000|2022-06-23 23:08:50|962.13|959.33|962.13|959.33|962.13|959.33|962.13|959.33|0
1656025750000|2022-06-23 23:09:10|961.89|959.09|961.51|958.71|961.89|959.09|961.51|958.71|0
1656025760000|2022-06-23 23:09:20|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656025770000|2022-06-23 23:09:30|961.89|959.09|961.89|959.09|961.89|959.09|961.89|959.09|0
1656025780000|2022-06-23 23:09:40|961.76|958.96|961.64|958.84|961.76|958.96|961.51|958.71|0
1656025790000|2022-06-23 23:09:50|961.51|958.71|961.51|958.71|961.51|958.71|961.51|958.71|0
1656025800000|2022-06-23 23:10:00|961.39|958.59|961.26|958.46|961.39|958.59|961.26|958.46|0
1656025820000|2022-06-23 23:10:20|961.14|958.34|961.01|958.21|961.14|958.34|961.01|958.21|0
1656025840000|2022-06-23 23:10:40|960.89|958.09|961.01|958.21|961.01|958.21|960.76|957.96|0
1656025850000|2022-06-23 23:10:50|960.76|957.96|960.76|957.96|960.76|957.96|960.76|957.96|0
1656025860000|2022-06-23 23:11:00|960.64|957.84|960.76|957.96|960.76|957.96|960.64|957.84|0
1656025870000|2022-06-23 23:11:10|960.89|958.09|960.76|957.96|960.89|958.09|960.76|957.96|0
1656025890000|2022-06-23 23:11:30|961.01|958.21|961.01|958.21|961.01|958.21|961.01|958.21|0
1656025900000|2022-06-23 23:11:40|960.76|957.96|960.76|957.96|960.76|957.96|960.76|957.96|0
1656025960000|2022-06-23 23:12:40|960.64|957.84|960.51|957.71|960.64|957.84|960.51|957.71|0
1656025970000|2022-06-23 23:12:50|960.64|957.84|960.64|957.84|960.64|957.84|960.64|957.84|0
1656025980000|2022-06-23 23:13:00|960.76|957.96|960.76|957.96|960.76|957.96|960.76|957.96|0
1656025990000|2022-06-23 23:13:10|960.64|957.84|960.76|957.96|960.76|957.96|960.64|957.84|0
1656026010000|2022-06-23 23:13:30|960.51|957.71|960.51|957.71|960.51|957.71|960.51|957.71|0
1656026030000|2022-06-23 23:13:50|960.4|957.6|960.4|957.6|960.4|957.6|960.4|957.6|0
1656026040000|2022-06-23 23:14:00|960.51|957.71|960.64|957.84|960.64|957.84|960.51|957.71|0
1656026050000|2022-06-23 23:14:10|960.76|957.96|960.64|957.84|960.76|957.96|960.64|957.84|0
1656026060000|2022-06-23 23:14:20|960.51|957.71|960.76|957.96|960.76|957.96|960.51|957.71|0
1656026090000|2022-06-23 23:14:50|961.01|958.21|961.01|958.21|961.26|958.46|961.01|958.21|0
1656026110000|2022-06-23 23:15:10|961.14|958.34|961.14|958.34|961.14|958.34|961.01|958.21|0
1656026120000|2022-06-23 23:15:20|961.26|958.46|961.39|958.59|961.39|958.59|961.26|958.46|0
1656026130000|2022-06-23 23:15:30|961.51|958.71|961.64|958.84|961.64|958.84|961.51|958.71|0
1656026140000|2022-06-23 23:15:40|961.51|958.71|961.51|958.71|961.51|958.71|961.39|958.59|0
1656026160000|2022-06-23 23:16:00|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656026170000|2022-06-23 23:16:10|961.89|959.09|961.89|959.09|961.89|959.09|961.89|959.09|0
1656026180000|2022-06-23 23:16:20|961.76|958.96|961.64|958.84|961.76|958.96|961.64|958.84|0
1656026200000|2022-06-23 23:16:40|961.51|958.71|961.51|958.71|961.51|958.71|961.51|958.71|0
1656026210000|2022-06-23 23:16:50|961.64|958.84|961.76|958.96|961.76|958.96|961.64|958.84|0
1656026220000|2022-06-23 23:17:00|961.51|958.71|961.26|958.46|961.51|958.71|961.26|958.46|0
1656026230000|2022-06-23 23:17:10|961.14|958.34|961.01|958.21|961.14|958.34|961.01|958.21|0
1656026250000|2022-06-23 23:17:30|961.39|958.59|961.39|958.59|961.39|958.59|961.39|958.59|0
1656026260000|2022-06-23 23:17:40|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656026270000|2022-06-23 23:17:50|961.39|958.59|961.39|958.59|961.39|958.59|961.39|958.59|0
1656026280000|2022-06-23 23:18:00|961.51|958.71|961.64|958.84|961.64|958.84|961.51|958.71|0
1656026290000|2022-06-23 23:18:10|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656026300000|2022-06-23 23:18:20|961.88|959.08|961.88|959.08|961.88|959.08|961.76|958.96|0
1656026310000|2022-06-23 23:18:30|962|959.2|961.88|959.08|962|959.2|961.88|959.08|0
1656026320000|2022-06-23 23:18:40|962|959.2|962.25|959.45|962.25|959.45|962|959.2|0
1656026330000|2022-06-23 23:18:50|962|959.2|962.25|959.45|962.25|959.45|962|959.2|0
1656026340000|2022-06-23 23:19:00|962.38|959.58|962.38|959.58|962.38|959.58|962.25|959.45|0
1656026350000|2022-06-23 23:19:10|962.5|959.7|962.5|959.7|962.5|959.7|962.5|959.7|0
1656026360000|2022-06-23 23:19:20|962.75|959.95|962.75|959.95|962.75|959.95|962.75|959.95|0
1656026380000|2022-06-23 23:19:40|962.88|960.08|962.88|960.08|962.88|960.08|962.88|960.08|0
1656026390000|2022-06-23 23:19:50|962.5|959.7|962.75|959.95|962.75|959.95|962.5|959.7|0
1656026400000|2022-06-23 23:20:00|962.5|959.7|962.13|959.33|962.5|959.7|962|959.2|0
1656026410000|2022-06-23 23:20:10|962|959.2|962.13|959.33|962.13|959.33|962|959.2|0
1656026420000|2022-06-23 23:20:20|962|959.2|962|959.2|962.13|959.33|962|959.2|0
1656026430000|2022-06-23 23:20:30|962.13|959.33|962.13|959.33|962.13|959.33|962.13|959.33|0
1656026440000|2022-06-23 23:20:40|962|959.2|962|959.2|962|959.2|962|959.2|0
1656026450000|2022-06-23 23:20:50|962.13|959.33|962.25|959.45|962.25|959.45|962.13|959.33|0
1656026470000|2022-06-23 23:21:10|962.38|959.58|962.38|959.58|962.38|959.58|962.38|959.58|0
1656026480000|2022-06-23 23:21:20|962.25|959.45|962.38|959.58|962.38|959.58|962.25|959.45|0
1656026490000|2022-06-23 23:21:30|962.63|959.83|962.5|959.7|962.63|959.83|962.5|959.7|0
1656026500000|2022-06-23 23:21:40|962.38|959.58|962.25|959.45|962.38|959.58|962.25|959.45|0
1656026510000|2022-06-23 23:21:50|962.13|959.33|962.25|959.45|962.25|959.45|962.13|959.33|0
1656026520000|2022-06-23 23:22:00|962.13|959.33|962.13|959.33|962.13|959.33|962.13|959.33|0
1656026550000|2022-06-23 23:22:30|962.25|959.45|962.38|959.58|962.38|959.58|962.25|959.45|0
1656026560000|2022-06-23 23:22:40|962.63|959.83|962.63|959.83|962.63|959.83|962.63|959.83|0
1656026580000|2022-06-23 23:23:00|962.75|959.95|962.75|959.95|962.75|959.95|962.75|959.95|0
1656026590000|2022-06-23 23:23:10|962.63|959.83|962.63|959.83|962.63|959.83|962.5|959.7|0
1656026600000|2022-06-23 23:23:20|962.38|959.58|962.38|959.58|962.38|959.58|962.25|959.45|0
1656026610000|2022-06-23 23:23:30|962.25|959.45|962.13|959.33|962.25|959.45|962.13|959.33|0
1656026620000|2022-06-23 23:23:40|962|959.2|962|959.2|962|959.2|962|959.2|0
1656026630000|2022-06-23 23:23:50|962.13|959.33|962.13|959.33|962.13|959.33|962.13|959.33|0
1656026640000|2022-06-23 23:24:00|962.25|959.45|962.38|959.58|962.38|959.58|962.25|959.45|0
1656026670000|2022-06-23 23:24:30|962.25|959.45|962.25|959.45|962.25|959.45|962.25|959.45|0
1656026700000|2022-06-23 23:25:00|962.38|959.58|962.5|959.7|962.5|959.7|962.38|959.58|0
1656026720000|2022-06-23 23:25:20|962.75|959.95|962.75|959.95|962.75|959.95|962.75|959.95|0
1656026740000|2022-06-23 23:25:40|962.88|960.08|963|960.2|963|960.2|962.88|960.08|0
1656026750000|2022-06-23 23:25:50|962.63|959.83|962.88|960.08|962.88|960.08|962.63|959.83|0
1656026760000|2022-06-23 23:26:00|962.75|959.95|962.75|959.95|962.75|959.95|962.75|959.95|0
1656026780000|2022-06-23 23:26:20|962.88|960.08|963|960.2|963|960.2|962.88|960.08|0
1656026790000|2022-06-23 23:26:30|962.88|960.08|962.88|960.08|962.88|960.08|962.88|960.08|0
1656026800000|2022-06-23 23:26:40|962.75|959.95|962.38|959.58|962.88|960.08|962.38|959.58|0
1656026810000|2022-06-23 23:26:50|962.25|959.45|962.25|959.45|962.25|959.45|962.25|959.45|0
1656026820000|2022-06-23 23:27:00|962|959.2|961.64|958.84|962.13|959.33|961.64|958.84|0
1656026830000|2022-06-23 23:27:10|961.51|958.71|961.64|958.84|961.64|958.84|961.51|958.71|0
1656026840000|2022-06-23 23:27:20|961.51|958.71|961.39|958.59|961.51|958.71|961.39|958.59|0
1656026850000|2022-06-23 23:27:30|961.64|958.84|961.39|958.59|961.64|958.84|961.39|958.59|0
1656026860000|2022-06-23 23:27:40|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656026870000|2022-06-23 23:27:50|961.39|958.59|961.26|958.46|961.39|958.59|961.26|958.46|0
1656026880000|2022-06-23 23:28:00|961.39|958.59|961.51|958.71|961.51|958.71|961.26|958.46|0
1656026890000|2022-06-23 23:28:10|961.26|958.46|960.89|958.09|961.26|958.46|960.89|958.09|0
1656026900000|2022-06-23 23:28:20|961.26|958.46|961.26|958.46|961.51|958.71|961.26|958.46|0
1656026930000|2022-06-23 23:28:50|961.14|958.34|961.01|958.21|961.14|958.34|961.01|958.21|0
1656026970000|2022-06-23 23:29:30|961.14|958.34|961.14|958.34|961.14|958.34|961.01|958.21|0
1656026980000|2022-06-23 23:29:40|961.01|958.21|961.01|958.21|961.14|958.34|961.01|958.21|0
1656026990000|2022-06-23 23:29:50|960.89|958.09|960.76|957.96|960.89|958.09|960.76|957.96|0
1656027000000|2022-06-23 23:30:00|961.64|958.84|961.88|959.08|961.88|959.08|961.64|958.84|0
1656027010000|2022-06-23 23:30:10|962|959.2|962.38|959.58|962.38|959.58|962|959.2|0
1656027020000|2022-06-23 23:30:20|962.88|960.08|962.75|959.95|962.88|960.08|962.75|959.95|0
1656027030000|2022-06-23 23:30:30|962.63|959.83|962.88|960.08|962.88|960.08|962.63|959.83|0
1656027040000|2022-06-23 23:30:40|962.75|959.95|962.25|959.45|962.75|959.95|962.25|959.45|0
1656027050000|2022-06-23 23:30:50|962.13|959.33|961.88|959.08|962.13|959.33|961.76|958.96|0
1656027060000|2022-06-23 23:31:00|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656027070000|2022-06-23 23:31:10|961.51|958.71|961.51|958.71|961.51|958.71|961.39|958.59|0
1656027080000|2022-06-23 23:31:20|961.39|958.59|961.39|958.59|961.39|958.59|961.39|958.59|0
1656027090000|2022-06-23 23:31:30|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656027100000|2022-06-23 23:31:40|961.51|958.71|961.14|958.34|961.51|958.71|961.14|958.34|0
1656027110000|2022-06-23 23:31:50|961.01|958.21|960.51|957.71|961.14|958.34|960.51|957.71|0
1656027120000|2022-06-23 23:32:00|960.39|957.59|960.02|957.22|960.39|957.59|960.02|957.22|0
1656027130000|2022-06-23 23:32:10|960.27|957.47|960.02|957.22|960.27|957.47|960.02|957.22|0
1656027140000|2022-06-23 23:32:20|960.15|957.35|960.15|957.35|960.27|957.47|960.15|957.35|0
1656027150000|2022-06-23 23:32:30|959.9|957.1|960.02|957.22|960.02|957.22|959.77|956.97|0
1656027170000|2022-06-23 23:32:50|960.15|957.35|960.15|957.35|960.15|957.35|960.15|957.35|0
1656027180000|2022-06-23 23:33:00|960.27|957.47|961.01|958.21|961.01|958.21|960.27|957.47|0
1656027200000|2022-06-23 23:33:20|961.26|958.46|961.14|958.34|961.26|958.46|961.14|958.34|0
1656027210000|2022-06-23 23:33:30|961.01|958.21|960.76|957.96|961.01|958.21|960.76|957.96|0
1656027220000|2022-06-23 23:33:40|961.01|958.21|960.76|957.96|961.01|958.21|960.76|957.96|0
1656027230000|2022-06-23 23:33:50|960.51|957.71|960.64|957.84|960.64|957.84|960.51|957.71|0
1656027240000|2022-06-23 23:34:00|960.51|957.71|960.64|957.84|960.64|957.84|960.51|957.71|0
1656027250000|2022-06-23 23:34:10|960.51|957.71|960.51|957.71|960.51|957.71|960.51|957.71|0
1656027260000|2022-06-23 23:34:20|961.01|958.21|961.01|958.21|961.01|958.21|961.01|958.21|0
1656027270000|2022-06-23 23:34:30|960.76|957.96|961.01|958.21|961.01|958.21|960.76|957.96|0
1656027280000|2022-06-23 23:34:40|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656027300000|2022-06-23 23:35:00|961.39|958.59|961.26|958.46|961.39|958.59|961.26|958.46|0
1656027310000|2022-06-23 23:35:10|961.14|958.34|961.14|958.34|961.14|958.34|961.14|958.34|0
1656027320000|2022-06-23 23:35:20|961.01|958.21|961.01|958.21|961.01|958.21|960.76|957.96|0
1656027350000|2022-06-23 23:35:50|960.89|958.09|960.89|958.09|960.89|958.09|960.89|958.09|0
1656027370000|2022-06-23 23:36:10|960.76|957.96|960.76|957.96|960.76|957.96|960.76|957.96|0
1656027380000|2022-06-23 23:36:20|961.01|958.21|960.89|958.09|961.01|958.21|960.89|958.09|0
1656027390000|2022-06-23 23:36:30|960.76|957.96|960.89|958.09|960.89|958.09|960.76|957.96|0
1656027400000|2022-06-23 23:36:40|961.01|958.21|961.01|958.21|961.01|958.21|961.01|958.21|0
1656027410000|2022-06-23 23:36:50|961.14|958.34|961.01|958.21|961.14|958.34|961.01|958.21|0
1656027420000|2022-06-23 23:37:00|960.76|957.96|960.76|957.96|960.76|957.96|960.76|957.96|0
1656027440000|2022-06-23 23:37:20|960.51|957.71|960.51|957.71|960.51|957.71|960.51|957.71|0
1656027460000|2022-06-23 23:37:40|960.39|957.59|960.51|957.71|960.51|957.71|960.39|957.59|0
1656027480000|2022-06-23 23:38:00|960.39|957.59|960.27|957.47|960.51|957.71|960.27|957.47|0
1656027490000|2022-06-23 23:38:10|960.39|957.59|960.51|957.71|960.51|957.71|960.39|957.59|0
1656027500000|2022-06-23 23:38:20|960.64|957.84|960.64|957.84|960.64|957.84|960.51|957.71|0
1656027510000|2022-06-23 23:38:30|960.76|957.96|960.51|957.71|960.76|957.96|960.51|957.71|0
1656027520000|2022-06-23 23:38:40|960.64|957.84|960.64|957.84|960.64|957.84|960.64|957.84|0
1656027530000|2022-06-23 23:38:50|960.51|957.71|960.51|957.71|960.51|957.71|960.51|957.71|0
1656027540000|2022-06-23 23:39:00|960.64|957.84|960.76|957.96|960.76|957.96|960.51|957.71|0
1656027550000|2022-06-23 23:39:10|960.64|957.84|960.51|957.71|960.64|957.84|960.51|957.71|0
1656027570000|2022-06-23 23:39:30|960.76|957.96|961.01|958.21|961.01|958.21|960.76|957.96|0
1656027580000|2022-06-23 23:39:40|960.89|958.09|960.89|958.09|960.89|958.09|960.89|958.09|0
1656027590000|2022-06-23 23:39:50|961.01|958.21|961.26|958.46|961.26|958.46|961.01|958.21|0
1656027600000|2022-06-23 23:40:00|960.76|957.96|960.51|957.71|960.76|957.96|960.51|957.71|0
1656027620000|2022-06-23 23:40:20|960.27|957.47|960.27|957.47|960.27|957.47|960.27|957.47|0
1656027670000|2022-06-23 23:41:10|960.76|957.96|960.76|957.96|960.76|957.96|960.76|957.96|0
1656027680000|2022-06-23 23:41:20|961.01|958.21|961.01|958.21|961.01|958.21|961.01|958.21|0
1656027690000|2022-06-23 23:41:30|960.76|957.96|960.76|957.96|960.89|958.09|960.76|957.96|0
1656027700000|2022-06-23 23:41:40|960.89|958.09|960.89|958.09|960.89|958.09|960.89|958.09|0
1656027710000|2022-06-23 23:41:50|961.01|958.21|961.01|958.21|961.01|958.21|961.01|958.21|0
1656027720000|2022-06-23 23:42:00|960.89|958.09|960.89|958.09|960.89|958.09|960.89|958.09|0
1656027730000|2022-06-23 23:42:10|961.01|958.21|961.01|958.21|961.01|958.21|961.01|958.21|0
1656027740000|2022-06-23 23:42:20|961.26|958.46|960.89|958.09|961.26|958.46|960.89|958.09|0
1656027750000|2022-06-23 23:42:30|960.76|957.96|960.89|958.09|960.89|958.09|960.76|957.96|0
1656027760000|2022-06-23 23:42:40|960.76|957.96|960.89|958.09|960.89|958.09|960.76|957.96|0
1656027770000|2022-06-23 23:42:50|961.01|958.21|961.01|958.21|961.01|958.21|961.01|958.21|0
1656027780000|2022-06-23 23:43:00|960.89|958.09|960.89|958.09|960.89|958.09|960.89|958.09|0
1656027790000|2022-06-23 23:43:10|960.76|957.96|961.39|958.59|961.39|958.59|960.76|957.96|0
1656027800000|2022-06-23 23:43:20|961.26|958.46|961.39|958.59|961.51|958.71|961.26|958.46|0
1656027810000|2022-06-23 23:43:30|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656027830000|2022-06-23 23:43:50|961.39|958.59|961.39|958.59|961.39|958.59|961.39|958.59|0
1656027840000|2022-06-23 23:44:00|961.51|958.71|961.64|958.84|961.64|958.84|961.51|958.71|0
1656027850000|2022-06-23 23:44:10|961.51|958.71|961.76|958.96|961.76|958.96|961.51|958.71|0
1656027880000|2022-06-23 23:44:40|961.51|958.71|961.39|958.59|961.51|958.71|961.26|958.46|0
1656027890000|2022-06-23 23:44:50|961.26|958.46|961.39|958.59|961.39|958.59|961.26|958.46|0
1656027900000|2022-06-23 23:45:00|961.51|958.71|961.51|958.71|961.51|958.71|961.51|958.71|0
1656027910000|2022-06-23 23:45:10|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656027920000|2022-06-23 23:45:20|961.39|958.59|961.51|958.71|961.51|958.71|961.39|958.59|0
1656027930000|2022-06-23 23:45:30|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656027940000|2022-06-23 23:45:40|961.64|958.84|961.64|958.84|961.64|958.84|961.64|958.84|0
1656027950000|2022-06-23 23:45:50|961.51|958.71|961.76|958.96|961.76|958.96|961.51|958.71|0
1656027990000|2022-06-23 23:46:30|961.51|958.71|961.51|958.71|961.51|958.71|961.51|958.71|0
1656028000000|2022-06-23 23:46:40|961.39|958.59|961.51|958.71|961.51|958.71|961.39|958.59|0
1656028020000|2022-06-23 23:47:00|961.39|958.59|961.26|958.46|961.39|958.59|961.26|958.46|0
1656028030000|2022-06-23 23:47:10|961.01|958.21|961.26|958.46|961.26|958.46|961.01|958.21|0
1656028040000|2022-06-23 23:47:20|961.14|958.34|961.14|958.34|961.14|958.34|961.14|958.34|0
1656028060000|2022-06-23 23:47:40|961.26|958.46|961.51|958.71|961.51|958.71|961.26|958.46|0
1656028080000|2022-06-23 23:48:00|961.64|958.84|961.51|958.71|961.64|958.84|961.51|958.71|0
1656028090000|2022-06-23 23:48:10|961.76|958.96|961.76|958.96|961.76|958.96|961.76|958.96|0
1656028100000|2022-06-23 23:48:20|961.88|959.08|962.5|959.7|962.5|959.7|961.88|959.08|0
1656028110000|2022-06-23 23:48:30|962.25|959.45|962|959.2|962.25|959.45|962|959.2|0
1656028120000|2022-06-23 23:48:40|961.88|959.08|962|959.2|962|959.2|961.88|959.08|0
1656028130000|2022-06-23 23:48:50|961.88|959.08|962|959.2|962|959.2|961.76|958.96|0
1656028140000|2022-06-23 23:49:00|962.13|959.33|962.25|959.45|962.25|959.45|962.13|959.33|0
1656028160000|2022-06-23 23:49:20|962.38|959.58|962.25|959.45|962.38|959.58|962.25|959.45|0
1656028170000|2022-06-23 23:49:30|962.38|959.58|962.75|959.95|962.75|959.95|962.38|959.58|0
1656028180000|2022-06-23 23:49:40|962.5|959.7|962.25|959.45|962.5|959.7|962.25|959.45|0
1656028190000|2022-06-23 23:49:50|962.38|959.58|962.5|959.7|962.5|959.7|962.38|959.58|0
1656028200000|2022-06-23 23:50:00|962.25|959.45|962|959.2|962.5|959.7|962|959.2|0
1656028210000|2022-06-23 23:50:10|962.13|959.33|962.13|959.33|962.13|959.33|962|959.2|0
1656028220000|2022-06-23 23:50:20|962|959.2|962|959.2|962.13|959.33|962|959.2|0
1656028230000|2022-06-23 23:50:30|961.88|959.08|961.75|958.95|961.88|959.08|961.75|958.95|0
1656028250000|2022-06-23 23:50:50|961.88|959.08|962|959.2|962|959.2|961.88|959.08|0
1656028260000|2022-06-23 23:51:00|962.13|959.33|962.38|959.58|962.38|959.58|962.13|959.33|0
1656028270000|2022-06-23 23:51:10|962.5|959.7|962.5|959.7|962.5|959.7|962.5|959.7|0
1656028280000|2022-06-23 23:51:20|963|960.2|963.24|960.44|963.24|960.44|962.88|960.08|0
1656028290000|2022-06-23 23:51:30|963.37|960.57|963.13|960.33|963.37|960.57|963.13|960.33|0
1656028300000|2022-06-23 23:51:40|963|960.2|963.13|960.33|963.13|960.33|963|960.2|0
1656028310000|2022-06-23 23:51:50|963|960.2|962.88|960.08|963|960.2|962.88|960.08|0
1656028320000|2022-06-23 23:52:00|963|960.2|963|960.2|963|960.2|963|960.2|0
1656028330000|2022-06-23 23:52:10|962.88|960.08|962.75|959.95|963|960.2|962.75|959.95|0
1656028340000|2022-06-23 23:52:20|962.63|959.83|962.5|959.7|962.63|959.83|962.5|959.7|0
1656028350000|2022-06-23 23:52:30|962.75|959.95|962.88|960.08|962.88|960.08|962.75|959.95|0
1656028360000|2022-06-23 23:52:40|963|960.2|963|960.2|963|960.2|963|960.2|0
1656028370000|2022-06-23 23:52:50|963.24|960.44|963.37|960.57|963.37|960.57|963.24|960.44|0
1656028380000|2022-06-23 23:53:00|963.24|960.44|963.49|960.69|963.49|960.69|963.13|960.33|0
1656028400000|2022-06-23 23:53:20|963.24|960.44|963.13|960.33|963.24|960.44|963.13|960.33|0
1656028410000|2022-06-23 23:53:30|963.24|960.44|963.49|960.69|963.49|960.69|963.24|960.44|0
1656028430000|2022-06-23 23:53:50|963.37|960.57|963.24|960.44|963.37|960.57|963.24|960.44|0
1656028440000|2022-06-23 23:54:00|963.37|960.57|963.24|960.44|963.37|960.57|963.24|960.44|0
1656028450000|2022-06-23 23:54:10|963.49|960.69|963.49|960.69|963.49|960.69|963.49|960.69|0
1656028460000|2022-06-23 23:54:20|963.24|960.44|963.24|960.44|963.24|960.44|963.24|960.44|0
1656028470000|2022-06-23 23:54:30|963.49|960.69|963.74|960.94|963.74|960.94|963.49|960.69|0
1656028480000|2022-06-23 23:54:40|963.62|960.82|963.74|960.94|963.74|960.94|963.62|960.82|0
1656028490000|2022-06-23 23:54:50|963.87|961.07|963.87|961.07|963.87|961.07|963.74|960.94|0
1656028500000|2022-06-23 23:55:00|963.99|961.19|964.73|961.93|964.73|961.93|963.99|961.19|0
1656028510000|2022-06-23 23:55:10|965.23|962.43|966.11|963.31|966.11|963.31|965.23|962.43|0
1656028520000|2022-06-23 23:55:20|965.73|962.93|965.73|962.93|965.73|962.93|965.61|962.81|0
1656028530000|2022-06-23 23:55:30|966.35|963.55|966.22|963.42|966.35|963.55|965.98|963.18|0
1656028540000|2022-06-23 23:55:40|965.98|963.18|966.22|963.42|966.22|963.42|965.98|963.18|0
1656028550000|2022-06-23 23:55:50|966.72|963.92|967.22|964.42|967.22|964.42|966.72|963.92|0
1656028560000|2022-06-23 23:56:00|967.1|964.3|966.85|964.05|967.22|964.42|966.85|964.05|0
1656028570000|2022-06-23 23:56:10|966.72|963.92|966.47|963.67|966.72|963.92|966.47|963.67|0
1656028580000|2022-06-23 23:56:20|967.22|964.42|966.97|964.17|967.22|964.42|966.97|964.17|0
1656028590000|2022-06-23 23:56:30|966.72|963.92|966.97|964.17|966.97|964.17|966.72|963.92|0
1656028600000|2022-06-23 23:56:40|967.22|964.42|967.22|964.42|967.22|964.42|967.22|964.42|0
1656028610000|2022-06-23 23:56:50|967.1|964.3|967.47|964.67|967.47|964.67|967.1|964.3|0
1656028620000|2022-06-23 23:57:00|967.71|964.91|967.71|964.91|967.71|964.91|967.71|964.91|0
1656028630000|2022-06-23 23:57:10|967.96|965.16|967.96|965.16|968.21|965.41|967.96|965.16|0
1656028640000|2022-06-23 23:57:20|967.71|964.91|966.97|964.17|967.71|964.91|966.97|964.17|0
1656028650000|2022-06-23 23:57:30|966.72|963.92|966.97|964.17|966.97|964.17|966.72|963.92|0
1656028660000|2022-06-23 23:57:40|966.85|964.05|966.47|963.67|966.85|964.05|966.47|963.67|0
1656028670000|2022-06-23 23:57:50|966.22|963.42|966.22|963.42|966.22|963.42|966.22|963.42|0
1656028680000|2022-06-23 23:58:00|966.47|963.67|966.97|964.17|966.97|964.17|966.47|963.67|0
1656028690000|2022-06-23 23:58:10|966.72|963.92|966.6|963.8|966.72|963.92|966.6|963.8|0
1656028700000|2022-06-23 23:58:20|966.72|963.92|966.47|963.67|966.72|963.92|966.47|963.67|0
1656028710000|2022-06-23 23:58:30|966.35|963.55|965.98|963.18|966.35|963.55|965.73|962.93|0
1656028720000|2022-06-23 23:58:40|965.86|963.06|965.73|962.93|965.98|963.18|965.73|962.93|0
1656028730000|2022-06-23 23:58:50|965.86|963.06|965.98|963.18|965.98|963.18|965.73|962.93|0
1656028750000|2022-06-23 23:59:10|966.22|963.42|966.47|963.67|966.47|963.67|966.22|963.42|0
1656028760000|2022-06-23 23:59:20|966.72|963.92|966.85|964.05|966.85|964.05|966.72|963.92|0
1656028770000|2022-06-23 23:59:30|966.72|963.92|966.97|964.17|966.97|964.17|966.72|963.92|0
1656028780000|2022-06-23 23:59:40|967.47|964.67|967.35|964.55|967.47|964.67|967.22|964.42|0
1656028790000|2022-06-23 23:59:50|966.97|964.17|966.97|964.17|966.97|964.17|966.97|964.17|0
1656028800000|2022-06-24 00:00:00|966.6|963.8|966.22|963.42|966.6|963.8|966.11|963.31|0
1656028810000|2022-06-24 00:00:10|966.47|963.67|966.72|963.92|966.97|964.17|966.47|963.67|0
1656028820000|2022-06-24 00:00:20|966.85|964.05|966.11|963.31|966.97|964.17|965.98|963.18|0
1656028830000|2022-06-24 00:00:30|966.72|963.92|966.22|963.42|966.72|963.92|966.22|963.42|0
1656028840000|2022-06-24 00:00:40|967.47|964.67|967.71|964.91|967.84|965.04|967.47|964.67|0
1656028850000|2022-06-24 00:00:50|968.09|965.29|968.21|965.41|968.21|965.41|968.09|965.29|0
1656028860000|2022-06-24 00:01:00|968.46|965.66|968.71|965.91|968.71|965.91|968.46|965.66|0
1656028870000|2022-06-24 00:01:10|969.45|966.65|969.33|966.53|969.45|966.65|969.33|966.53|0
1656028880000|2022-06-24 00:01:20|969.21|966.41|969.7|966.9|969.7|966.9|969.21|966.41|0
1656028890000|2022-06-24 00:01:30|969.95|967.15|969.83|967.03|970.2|967.4|969.83|967.03|0
1656028900000|2022-06-24 00:01:40|969.7|966.9|969.95|967.15|969.95|967.15|969.45|966.65|0
1656028910000|2022-06-24 00:01:50|969.58|966.78|968.96|966.16|969.83|967.03|968.96|966.16|0
1656028920000|2022-06-24 00:02:00|968.71|965.91|966.97|964.17|968.71|965.91|966.97|964.17|0
1656028930000|2022-06-24 00:02:10|966.72|963.92|965.23|962.43|966.72|963.92|965.23|962.43|0
1656028940000|2022-06-24 00:02:20|965.36|962.56|965.11|962.31|965.36|962.56|965.11|962.31|0
1656028950000|2022-06-24 00:02:30|964.62|961.82|965.23|962.43|965.23|962.43|964.49|961.69|0
1656028960000|2022-06-24 00:02:40|965.48|962.68|966.6|963.8|966.6|963.8|965.48|962.68|0
1656028970000|2022-06-24 00:02:50|966.47|963.67|965.73|962.93|966.47|963.67|965.73|962.93|0
1656028980000|2022-06-24 00:03:00|965.48|962.68|965.48|962.68|965.61|962.81|964.98|962.18|0
1656028990000|2022-06-24 00:03:10|965.36|962.56|965.98|963.18|965.98|963.18|965.36|962.56|0
1656029000000|2022-06-24 00:03:20|965.73|962.93|965.86|963.06|965.86|963.06|965.73|962.93|0
1656029010000|2022-06-24 00:03:30|965.98|963.18|966.11|963.31|966.11|963.31|965.98|963.18|0
1656029020000|2022-06-24 00:03:40|965.98|963.18|966.35|963.55|966.35|963.55|965.98|963.18|0
1656029030000|2022-06-24 00:03:50|966.11|963.31|966.35|963.55|966.35|963.55|966.11|963.31|0
1656029040000|2022-06-24 00:04:00|965.98|963.18|965.48|962.68|965.98|963.18|965.23|962.43|0
1656029050000|2022-06-24 00:04:10|965.23|962.43|965.48|962.68|965.61|962.81|965.23|962.43|0
1656029060000|2022-06-24 00:04:20|965.11|962.31|965.61|962.81|965.61|962.81|964.98|962.18|0
1656029070000|2022-06-24 00:04:30|965.36|962.56|965.98|963.18|965.98|963.18|965.23|962.43|0
1656029080000|2022-06-24 00:04:40|966.11|963.31|965.61|962.81|966.11|963.31|965.61|962.81|0
1656029090000|2022-06-24 00:04:50|965.48|962.68|964.86|962.06|965.48|962.68|964.86|962.06|0
1656029100000|2022-06-24 00:05:00|965.36|962.56|965.23|962.43|965.36|962.56|964.98|962.18|0
1656029110000|2022-06-24 00:05:10|965.48|962.68|965.73|962.93|965.73|962.93|965.48|962.68|0
1656029120000|2022-06-24 00:05:20|965.61|962.81|965.48|962.68|965.61|962.81|965.48|962.68|0
1656029130000|2022-06-24 00:05:30|965.36|962.56|965.36|962.56|965.48|962.68|965.36|962.56|0
1656029140000|2022-06-24 00:05:40|965.61|962.81|965.48|962.68|965.73|962.93|965.48|962.68|0
1656029150000|2022-06-24 00:05:50|965.36|962.56|965.23|962.43|965.36|962.56|965.23|962.43|0
1656029160000|2022-06-24 00:06:00|964.73|961.93|964.73|961.93|964.86|962.06|964.62|961.82|0
1656029170000|2022-06-24 00:06:10|964.98|962.18|964.86|962.06|965.48|962.68|964.86|962.06|0
1656029180000|2022-06-24 00:06:20|964.98|962.18|965.36|962.56|965.36|962.56|964.98|962.18|0
1656029190000|2022-06-24 00:06:30|965.48|962.68|965.61|962.81|965.73|962.93|965.36|962.56|0
1656029200000|2022-06-24 00:06:40|965.48|962.68|965.61|962.81|965.61|962.81|965.48|962.68|0
1656029210000|2022-06-24 00:06:50|965.73|962.93|965.48|962.68|965.86|963.06|965.48|962.68|0
1656029220000|2022-06-24 00:07:00|965.61|962.81|965.61|962.81|965.61|962.81|965.61|962.81|0
1656029230000|2022-06-24 00:07:10|965.36|962.56|965.48|962.68|965.48|962.68|965.11|962.31|0
1656029240000|2022-06-24 00:07:20|965.36|962.56|965.73|962.93|965.73|962.93|965.36|962.56|0
1656029250000|2022-06-24 00:07:30|965.61|962.81|965.36|962.56|965.61|962.81|965.36|962.56|0
1656029260000|2022-06-24 00:07:40|964.98|962.18|964.98|962.18|964.98|962.18|964.98|962.18|0
1656029280000|2022-06-24 00:08:00|964.73|961.93|964.24|961.44|964.73|961.93|964.24|961.44|0
1656029290000|2022-06-24 00:08:10|964.12|961.32|964.49|961.69|964.49|961.69|964.12|961.32|0
1656029300000|2022-06-24 00:08:20|964.86|962.06|964.86|962.06|964.98|962.18|964.86|962.06|0
1656029310000|2022-06-24 00:08:30|964.98|962.18|964.73|961.93|965.11|962.31|964.73|961.93|0
1656029320000|2022-06-24 00:08:40|964.37|961.57|964.86|962.06|964.86|962.06|964.37|961.57|0
1656029330000|2022-06-24 00:08:50|964.73|961.93|965.23|962.43|965.23|962.43|964.73|961.93|0
1656029340000|2022-06-24 00:09:00|965.36|962.56|965.36|962.56|965.36|962.56|965.36|962.56|0
1656029350000|2022-06-24 00:09:10|965.61|962.81|965.23|962.43|965.73|962.93|965.23|962.43|0
1656029360000|2022-06-24 00:09:20|965.11|962.31|964.98|962.18|965.23|962.43|964.98|962.18|0
1656029370000|2022-06-24 00:09:30|964.73|961.93|964.24|961.44|964.73|961.93|964.24|961.44|0
1656029380000|2022-06-24 00:09:40|963.74|960.94|962.63|959.83|963.74|960.94|962.63|959.83|0
1656029390000|2022-06-24 00:09:50|962.5|959.7|963.24|960.44|963.24|960.44|962.25|959.45|0
1656029400000|2022-06-24 00:10:00|962.25|959.45|962.25|959.45|962.25|959.45|961.51|958.71|0
1656029410000|2022-06-24 00:10:10|962.38|959.58|963|960.2|963|960.2|962.38|959.58|0
1656029420000|2022-06-24 00:10:20|962.5|959.7|963.24|960.44|963.24|960.44|962.5|959.7|0
1656029430000|2022-06-24 00:10:30|963.37|960.57|962.75|959.95|963.37|960.57|962.75|959.95|0
1656029440000|2022-06-24 00:10:40|962.88|960.08|963.24|960.44|963.24|960.44|962.75|959.95|0
1656029450000|2022-06-24 00:10:50|963.13|960.33|962.75|959.95|963.24|960.44|962.75|959.95|0
1656029460000|2022-06-24 00:11:00|962.25|959.45|961.88|959.08|962.25|959.45|961.64|958.84|0
1656029470000|2022-06-24 00:11:10|962.13|959.33|962.25|959.45|962.25|959.45|962.13|959.33|0
1656029480000|2022-06-24 00:11:20|962|959.2|962.25|959.45|962.25|959.45|962|959.2|0
1656029490000|2022-06-24 00:11:30|962.5|959.7|962.5|959.7|962.5|959.7|962.25|959.45|0
1656029500000|2022-06-24 00:11:40|962.38|959.58|962.75|959.95|962.75|959.95|962|959.2|0
1656029510000|2022-06-24 00:11:50|963|960.2|963.74|960.94|963.74|960.94|963|960.2|0
1656029520000|2022-06-24 00:12:00|963.24|960.44|963.49|960.69|963.49|960.69|963.24|960.44|0
1656029530000|2022-06-24 00:12:10|963.74|960.94|963.37|960.57|963.74|960.94|963.37|960.57|0
1656029540000|2022-06-24 00:12:20|963.24|960.44|963.49|960.69|963.49|960.69|963.24|960.44|0
1656029550000|2022-06-24 00:12:30|963.24|960.44|963.13|960.33|963.24|960.44|963.13|960.33|0
1656029560000|2022-06-24 00:12:40|963.24|960.44|963.62|960.82|963.74|960.94|963.24|960.44|0
1656029570000|2022-06-24 00:12:50|963.49|960.69|963.87|961.07|963.87|961.07|963.49|960.69|0
1656029580000|2022-06-24 00:13:00|963.99|961.19|964.24|961.44|964.24|961.44|963.99|961.19|0
1656029590000|2022-06-24 00:13:10|963.87|961.07|963.87|961.07|963.87|961.07|963.87|961.07|0
1656029600000|2022-06-24 00:13:20|963.74|960.94|963.99|961.19|963.99|961.19|963.74|960.94|0
1656029610000|2022-06-24 00:13:30|963.74|960.94|964.73|961.93|964.73|961.93|963.74|960.94|0
1656029620000|2022-06-24 00:13:40|964.98|962.18|965.36|962.56|965.36|962.56|964.98|962.18|0
1656029630000|2022-06-24 00:13:50|965.86|963.06|965.48|962.68|965.86|963.06|965.48|962.68|0
1656029640000|2022-06-24 00:14:00|965.61|962.81|964.86|962.06|965.61|962.81|964.86|962.06|0
1656029650000|2022-06-24 00:14:10|964.98|962.18|965.48|962.68|965.48|962.68|964.98|962.18|0
1656029660000|2022-06-24 00:14:20|965.23|962.43|965.23|962.43|965.48|962.68|965.11|962.31|0
1656029670000|2022-06-24 00:14:30|964.98|962.18|964.98|962.18|965.23|962.43|964.98|962.18|0
1656029680000|2022-06-24 00:14:40|964.86|962.06|964.61|961.81|964.86|962.06|964.61|961.81|0
1656029690000|2022-06-24 00:14:50|964.37|961.57|964.73|961.93|964.73|961.93|964.24|961.44|0
1656029700000|2022-06-24 00:15:00|964.98|962.18|965.98|963.18|965.98|963.18|964.98|962.18|0
1656029710000|2022-06-24 00:15:10|966.47|963.67|966.35|963.55|966.6|963.8|966.35|963.55|0
1656029720000|2022-06-24 00:15:20|966.72|963.92|967.47|964.67|967.71|964.91|966.6|963.8|0
1656029730000|2022-06-24 00:15:30|967.35|964.55|967.22|964.42|967.35|964.55|967.1|964.3|0
1656029740000|2022-06-24 00:15:40|967.35|964.55|967.22|964.42|967.35|964.55|967.22|964.42|0
1656029750000|2022-06-24 00:15:50|967.47|964.67|966.72|963.92|967.47|964.67|966.72|963.92|0
1656029760000|2022-06-24 00:16:00|966.47|963.67|966.35|963.55|966.47|963.67|966.35|963.55|0
1656029770000|2022-06-24 00:16:10|967.1|964.3|965.86|963.06|967.1|964.3|965.86|963.06|0
1656029780000|2022-06-24 00:16:20|965.73|962.93|965.48|962.68|965.86|963.06|965.48|962.68|0
1656029790000|2022-06-24 00:16:30|965.23|962.43|965.48|962.68|965.48|962.68|965.23|962.43|0
1656029800000|2022-06-24 00:16:40|965.36|962.56|965.11|962.31|965.48|962.68|965.11|962.31|0
1656029810000|2022-06-24 00:16:50|965.23|962.43|964.86|962.06|965.23|962.43|964.86|962.06|0
1656029820000|2022-06-24 00:17:00|964.73|961.93|964.49|961.69|964.73|961.93|964.49|961.69|0
1656029830000|2022-06-24 00:17:10|963.87|961.07|964.24|961.44|964.24|961.44|963.87|961.07|0
1656029840000|2022-06-24 00:17:20|963.99|961.19|964.37|961.57|964.37|961.57|963.99|961.19|0
1656029850000|2022-06-24 00:17:30|964.61|961.81|964.49|961.69|964.61|961.81|964.24|961.44|0
1656029860000|2022-06-24 00:17:40|964.61|961.81|964.37|961.57|964.61|961.81|964.37|961.57|0
1656029870000|2022-06-24 00:17:50|964.49|961.69|963.74|960.94|964.49|961.69|963.49|960.69|0
1656029880000|2022-06-24 00:18:00|963.49|960.69|963.49|960.69|963.49|960.69|963.24|960.44|0
1656029890000|2022-06-24 00:18:10|963.62|960.82|963.49|960.69|963.62|960.82|963.37|960.57|0
1656029900000|2022-06-24 00:18:20|963.37|960.57|962.5|959.7|963.49|960.69|962.5|959.7|0
1656029910000|2022-06-24 00:18:30|962.25|959.45|962.25|959.45|962.63|959.83|962.25|959.45|0
1656029920000|2022-06-24 00:18:40|962.13|959.33|962|959.2|962.13|959.33|962|959.2|0
1656029930000|2022-06-24 00:18:50|961.75|958.95|961.39|958.59|961.75|958.95|961.39|958.59|0
1656029940000|2022-06-24 00:19:00|961.26|958.46|961.26|958.46|961.39|958.59|961.26|958.46|0
1656029950000|2022-06-24 00:19:10|961.51|958.71|961.51|958.71|961.64|958.84|961.51|958.71|0
1656029960000|2022-06-24 00:19:20|961.75|958.95|961.75|958.95|961.75|958.95|961.75|958.95|0
1656029970000|2022-06-24 00:19:30|962|959.2|961.88|959.08|962|959.2|961.88|959.08|0
1656029980000|2022-06-24 00:19:40|962|959.2|961.75|958.95|962|959.2|961.75|958.95|0
1656029990000|2022-06-24 00:19:50|961.51|958.71|961.26|958.46|961.51|958.71|961.26|958.46|0
1656030000000|2022-06-24 00:20:00|961.01|958.21|961.01|958.21|961.01|958.21|960.39|957.59|0
1656030010000|2022-06-24 00:20:10|960.76|957.96|960.76|957.96|960.76|957.96|960.76|957.96|0
1656030020000|2022-06-24 00:20:20|960.89|958.09|960.39|957.59|960.89|958.09|960.39|957.59|0
1656030030000|2022-06-24 00:20:30|960.51|957.71|960.76|957.96|961.01|958.21|960.51|957.71|0
1656030040000|2022-06-24 00:20:40|960.64|957.84|960.89|958.09|960.89|958.09|960.64|957.84|0
1656030050000|2022-06-24 00:20:50|960.76|957.96|960.02|957.22|960.76|957.96|960.02|957.22|0
1656030060000|2022-06-24 00:21:00|960.26|957.46|960.02|957.22|960.26|957.46|960.02|957.22|0
1656030070000|2022-06-24 00:21:10|959.9|957.1|959.52|956.72|959.9|957.1|959.52|956.72|0
1656030080000|2022-06-24 00:21:20|959.9|957.1|958.77|955.97|959.9|957.1|958.77|955.97|0
1656030090000|2022-06-24 00:21:30|959.27|956.47|959.02|956.22|959.27|956.47|958.77|955.97|0
1656030100000|2022-06-24 00:21:40|958.77|955.97|958.77|955.97|958.9|956.1|958.77|955.97|0
1656030110000|2022-06-24 00:21:50|959.02|956.22|958.77|955.97|959.27|956.47|958.77|955.97|0
1656030120000|2022-06-24 00:22:00|958.53|955.73|959.15|956.35|959.15|956.35|958.53|955.73|0
1656030130000|2022-06-24 00:22:10|959.27|956.47|959.27|956.47|959.27|956.47|959.27|956.47|0
1656030140000|2022-06-24 00:22:20|959.15|956.35|958.53|955.73|959.15|956.35|958.53|955.73|0
1656030150000|2022-06-24 00:22:30|958.66|955.86|958.66|955.86|958.77|955.97|958.66|955.86|0
1656030160000|2022-06-24 00:22:40|958.53|955.73|958.28|955.48|958.53|955.73|958.28|955.48|0
1656030170000|2022-06-24 00:22:50|958.77|955.97|958.77|955.97|958.77|955.97|958.66|955.86|0
1656030180000|2022-06-24 00:23:00|958.9|956.1|959.02|956.22|959.02|956.22|958.9|956.1|0
1656030190000|2022-06-24 00:23:10|959.15|956.35|959.02|956.22|959.15|956.35|959.02|956.22|0
1656030200000|2022-06-24 00:23:20|959.15|956.35|959.27|956.47|959.27|956.47|959.15|956.35|0
1656030210000|2022-06-24 00:23:30|959.4|956.6|959.52|956.72|959.52|956.72|959.27|956.47|0
1656030220000|2022-06-24 00:23:40|959.77|956.97|959.52|956.72|959.77|956.97|959.52|956.72|0
1656030230000|2022-06-24 00:23:50|959.65|956.85|959.9|957.1|960.02|957.22|959.65|956.85|0
1656030240000|2022-06-24 00:24:00|960.02|957.22|959.52|956.72|960.02|957.22|959.52|956.72|0
1656030250000|2022-06-24 00:24:10|959.02|956.22|959.27|956.47|959.27|956.47|959.02|956.22|0
1656030260000|2022-06-24 00:24:20|959.52|956.72|959.77|956.97|959.77|956.97|959.27|956.47|0
1656030270000|2022-06-24 00:24:30|959.9|957.1|959.9|957.1|960.02|957.22|959.9|957.1|0
1656030280000|2022-06-24 00:24:40|960.02|957.22|960.51|957.71|960.51|957.71|960.02|957.22|0
1656030290000|2022-06-24 00:24:50|960.26|957.46|960.15|957.35|960.39|957.59|960.15|957.35|0
1656030300000|2022-06-24 00:25:00|960.02|957.22|960.26|957.46|960.26|957.46|960.02|957.22|0
1656030310000|2022-06-24 00:25:10|960.02|957.22|959.77|956.97|960.15|957.35|959.77|956.97|0
1656030320000|2022-06-24 00:25:20|960.02|957.22|959.77|956.97|960.02|957.22|959.77|956.97|0
1656030330000|2022-06-24 00:25:30|959.9|957.1|960.26|957.46|960.51|957.71|959.9|957.1|0
1656030340000|2022-06-24 00:25:40|960.15|957.35|960.51|957.71|960.51|957.71|960.15|957.35|0
1656030350000|2022-06-24 00:25:50|960.76|957.96|960.76|957.96|960.76|957.96|960.76|957.96|0
1656030360000|2022-06-24 00:26:00|961.01|958.21|961.26|958.46|961.26|958.46|960.89|958.09|0
1656030370000|2022-06-24 00:26:10|961.01|958.21|961.39|958.59|961.39|958.59|961.01|958.21|0
1656030380000|2022-06-24 00:26:20|961.01|958.21|961.01|958.21|961.01|958.21|960.76|957.96|0
1656030390000|2022-06-24 00:26:30|960.76|957.96|960.76|957.96|960.76|957.96|960.51|957.71|0
1656030400000|2022-06-24 00:26:40|961.01|958.21|961.51|958.71|961.51|958.71|961.01|958.21|0
1656030410000|2022-06-24 00:26:50|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656030420000|2022-06-24 00:27:00|961.51|958.71|961.26|958.46|961.51|958.71|961.26|958.46|0
1656030430000|2022-06-24 00:27:10|961.51|958.71|961.51|958.71|961.51|958.71|961.51|958.71|0
1656030440000|2022-06-24 00:27:20|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656030450000|2022-06-24 00:27:30|961.51|958.71|961.26|958.46|961.51|958.71|961.26|958.46|0
1656030460000|2022-06-24 00:27:40|961.14|958.34|961.01|958.21|961.14|958.34|961.01|958.21|0
1656030470000|2022-06-24 00:27:50|961.39|958.59|961.88|959.08|961.88|959.08|961.26|958.46|0
1656030480000|2022-06-24 00:28:00|961.75|958.95|962|959.2|962|959.2|961.75|958.95|0
1656030490000|2022-06-24 00:28:10|961.75|958.95|962|959.2|962.25|959.45|961.75|958.95|0
1656030500000|2022-06-24 00:28:20|962.25|959.45|962.38|959.58|962.5|959.7|962.25|959.45|0
1656030510000|2022-06-24 00:28:30|962.5|959.7|963|960.2|963|960.2|962.5|959.7|0
1656030520000|2022-06-24 00:28:40|962.75|959.95|963|960.2|963.24|960.44|962.75|959.95|0
1656030530000|2022-06-24 00:28:50|962.75|959.95|963.24|960.44|963.24|960.44|962.75|959.95|0
1656030540000|2022-06-24 00:29:00|963.12|960.32|962.5|959.7|963.12|960.32|962.5|959.7|0
1656030550000|2022-06-24 00:29:10|962.63|959.83|962.75|959.95|962.88|960.08|962.63|959.83|0
1656030560000|2022-06-24 00:29:20|962.5|959.7|962.75|959.95|962.75|959.95|962.5|959.7|0
1656030570000|2022-06-24 00:29:30|962.25|959.45|962.5|959.7|962.5|959.7|962.25|959.45|0
1656030580000|2022-06-24 00:29:40|962.63|959.83|962.75|959.95|962.75|959.95|962.63|959.83|0
1656030590000|2022-06-24 00:29:50|963|960.2|962.88|960.08|963|960.2|962.88|960.08|0
1656030600000|2022-06-24 00:30:00|963|960.2|963.99|961.19|963.99|961.19|963|960.2|0
1656030610000|2022-06-24 00:30:10|964.49|961.69|964.37|961.57|964.73|961.93|964.37|961.57|0
1656030620000|2022-06-24 00:30:20|964.61|961.81|963.87|961.07|964.61|961.81|963.87|961.07|0
1656030630000|2022-06-24 00:30:30|963.99|961.19|963.37|960.57|963.99|961.19|963.37|960.57|0
1656030640000|2022-06-24 00:30:40|963.49|960.69|963.87|961.07|963.99|961.19|963.49|960.69|0
1656030650000|2022-06-24 00:30:50|963.62|960.82|963.99|961.19|963.99|961.19|963.62|960.82|0
1656030660000|2022-06-24 00:31:00|964.24|961.44|964.12|961.32|964.37|961.57|963.99|961.19|0
1656030670000|2022-06-24 00:31:10|963.99|961.19|963.37|960.57|963.99|961.19|963.37|960.57|0
1656030680000|2022-06-24 00:31:20|963.49|960.69|963|960.2|963.49|960.69|963|960.2|0
1656030690000|2022-06-24 00:31:30|962.75|959.95|963|960.2|963|960.2|962.25|959.45|0
1656030700000|2022-06-24 00:31:40|963.24|960.44|964.24|961.44|964.24|961.44|963.24|960.44|0
1656030710000|2022-06-24 00:31:50|964.37|961.57|965.48|962.68|965.48|962.68|964.37|961.57|0
1656030720000|2022-06-24 00:32:00|965.23|962.43|964.24|961.44|965.23|962.43|964.24|961.44|0
1656030730000|2022-06-24 00:32:10|964.37|961.57|964.24|961.44|964.37|961.57|964.24|961.44|0
1656030740000|2022-06-24 00:32:20|964.12|961.32|964.24|961.44|964.24|961.44|963.99|961.19|0
1656030750000|2022-06-24 00:32:30|963.99|961.19|964.73|961.93|964.98|962.18|963.99|961.19|0
1656030760000|2022-06-24 00:32:40|964.49|961.69|963.62|960.82|964.49|961.69|963.62|960.82|0
1656030770000|2022-06-24 00:32:50|963.49|960.69|963.49|960.69|963.62|960.82|963|960.2|0
1656030780000|2022-06-24 00:33:00|963.37|960.57|963.37|960.57|963.62|960.82|963.37|960.57|0
1656030790000|2022-06-24 00:33:10|963|960.2|963|960.2|963.37|960.57|963|960.2|0
1656030800000|2022-06-24 00:33:20|963.12|960.32|963|960.2|963.12|960.32|962.88|960.08|0
1656030810000|2022-06-24 00:33:30|963.12|960.32|963.12|960.32|963.12|960.32|963.12|960.32|0
1656030820000|2022-06-24 00:33:40|962.75|959.95|962.25|959.45|962.75|959.95|962.25|959.45|0
1656030830000|2022-06-24 00:33:50|962.5|959.7|962.38|959.58|962.5|959.7|962.38|959.58|0
1656030840000|2022-06-24 00:34:00|962.63|959.83|962.88|960.08|962.88|960.08|962.63|959.83|0
1656030850000|2022-06-24 00:34:10|963|960.2|962.75|959.95|963|960.2|962.75|959.95|0
1656030860000|2022-06-24 00:34:20|962.88|960.08|962.63|959.83|962.88|960.08|962.5|959.7|0
1656030870000|2022-06-24 00:34:30|962.5|959.7|963|960.2|963|960.2|962.5|959.7|0
1656030880000|2022-06-24 00:34:40|963.24|960.44|962.88|960.08|963.24|960.44|962.75|959.95|0
1656030890000|2022-06-24 00:34:50|963.12|960.32|963.37|960.57|963.37|960.57|963.12|960.32|0
1656030900000|2022-06-24 00:35:00|963.49|960.69|964.12|961.32|964.12|961.32|963.49|960.69|0
1656030910000|2022-06-24 00:35:10|963.99|961.19|964.24|961.44|964.37|961.57|963.87|961.07|0
1656030920000|2022-06-24 00:35:20|964.37|961.57|964.12|961.32|964.37|961.57|964.12|961.32|0
1656030930000|2022-06-24 00:35:30|964.37|961.57|963.99|961.19|964.37|961.57|963.99|961.19|0
1656030940000|2022-06-24 00:35:40|964.12|961.32|963.74|960.94|964.24|961.44|963.74|960.94|0
1656030950000|2022-06-24 00:35:50|963.99|961.19|963.62|960.82|963.99|961.19|963.62|960.82|0
1656030960000|2022-06-24 00:36:00|963.87|961.07|963.62|960.82|963.87|961.07|963.62|960.82|0
1656030970000|2022-06-24 00:36:10|963.87|961.07|963.87|961.07|964.12|961.32|963.87|961.07|0
1656030980000|2022-06-24 00:36:20|963.99|961.19|963.24|960.44|963.99|961.19|963|960.2|0
1656030990000|2022-06-24 00:36:30|962.88|960.08|962.63|959.83|962.88|960.08|962.5|959.7|0
1656031000000|2022-06-24 00:36:40|962.88|960.08|963|960.2|963.37|960.57|962.88|960.08|0
1656031010000|2022-06-24 00:36:50|963.12|960.32|963.12|960.32|963.12|960.32|963.12|960.32|0
1656031020000|2022-06-24 00:37:00|962.88|960.08|962.63|959.83|963|960.2|962.63|959.83|0
1656031030000|2022-06-24 00:37:10|962.5|959.7|962.38|959.58|962.5|959.7|962.38|959.58|0
1656031040000|2022-06-24 00:37:20|962.88|960.08|962.38|959.58|962.88|960.08|962.38|959.58|0
1656031050000|2022-06-24 00:37:30|962.25|959.45|962|959.2|962.25|959.45|961.88|959.08|0
1656031060000|2022-06-24 00:37:40|961.88|959.08|962.25|959.45|962.25|959.45|961.88|959.08|0
1656031070000|2022-06-24 00:37:50|962.38|959.58|962.13|959.33|962.38|959.58|962.13|959.33|0
1656031080000|2022-06-24 00:38:00|962.25|959.45|962.13|959.33|962.38|959.58|962.13|959.33|0
1656031090000|2022-06-24 00:38:10|962|959.2|961.75|958.95|962|959.2|961.75|958.95|0
1656031100000|2022-06-24 00:38:20|961.88|959.08|962.25|959.45|962.25|959.45|961.88|959.08|0
1656031110000|2022-06-24 00:38:30|962.38|959.58|962.13|959.33|962.5|959.7|962.13|959.33|0
1656031120000|2022-06-24 00:38:40|962|959.2|962.25|959.45|962.25|959.45|962|959.2|0
1656031130000|2022-06-24 00:38:50|962.13|959.33|962.63|959.83|962.63|959.83|962.13|959.33|0
1656031140000|2022-06-24 00:39:00|963.12|960.32|963.12|960.32|963.24|960.44|963.12|960.32|0
1656031170000|2022-06-24 00:39:30|963|960.2|962.5|959.7|963|960.2|962.5|959.7|0
1656031180000|2022-06-24 00:39:40|962.63|959.83|962.88|960.08|962.88|960.08|962.63|959.83|0
1656031190000|2022-06-24 00:39:50|962.75|959.95|962.88|960.08|962.88|960.08|962.75|959.95|0
1656031200000|2022-06-24 00:40:00|962.63|959.83|962.38|959.58|962.63|959.83|962.25|959.45|0
1656031210000|2022-06-24 00:40:10|962.5|959.7|962.38|959.58|962.5|959.7|962.25|959.45|0
1656031220000|2022-06-24 00:40:20|962.13|959.33|962.25|959.45|962.25|959.45|962.13|959.33|0
1656031230000|2022-06-24 00:40:30|962.38|959.58|962.38|959.58|962.38|959.58|962.38|959.58|0
1656031240000|2022-06-24 00:40:40|962.5|959.7|962.25|959.45|962.5|959.7|962.13|959.33|0
1656031250000|2022-06-24 00:40:50|962.75|959.95|962.88|960.08|962.88|960.08|962.75|959.95|0
1656031260000|2022-06-24 00:41:00|962.5|959.7|961.75|958.95|962.5|959.7|961.75|958.95|0
1656031270000|2022-06-24 00:41:10|962|959.2|962.13|959.33|962.13|959.33|962|959.2|0
1656031280000|2022-06-24 00:41:20|962|959.2|961.75|958.95|962.25|959.45|961.75|958.95|0
1656031290000|2022-06-24 00:41:30|962.25|959.45|961.75|958.95|962.25|959.45|961.75|958.95|0
1656031300000|2022-06-24 00:41:40|961.51|958.71|961.88|959.08|961.88|959.08|961.51|958.71|0
1656031310000|2022-06-24 00:41:50|962|959.2|962|959.2|962|959.2|961.88|959.08|0
1656031320000|2022-06-24 00:42:00|961.88|959.08|962.13|959.33|962.13|959.33|961.88|959.08|0
1656031330000|2022-06-24 00:42:10|962|959.2|962|959.2|962|959.2|962|959.2|0
1656031340000|2022-06-24 00:42:20|961.75|958.95|961.26|958.46|961.75|958.95|961.26|958.46|0
1656031350000|2022-06-24 00:42:30|960.76|957.96|960.89|958.09|961.01|958.21|960.76|957.96|0
1656031360000|2022-06-24 00:42:40|961.01|958.21|961.01|958.21|961.01|958.21|961.01|958.21|0
1656031370000|2022-06-24 00:42:50|961.14|958.34|961.14|958.34|961.26|958.46|961.14|958.34|0
1656031380000|2022-06-24 00:43:00|961.26|958.46|961.26|958.46|961.26|958.46|961.14|958.34|0
1656031390000|2022-06-24 00:43:10|960.89|958.09|961.39|958.59|961.39|958.59|960.89|958.09|0
1656031400000|2022-06-24 00:43:20|961.14|958.34|961.14|958.34|961.14|958.34|961.01|958.21|0
1656031410000|2022-06-24 00:43:30|961.26|958.46|961.26|958.46|961.26|958.46|961.26|958.46|0
1656031420000|2022-06-24 00:43:40|960.51|957.71|960.51|957.71|960.76|957.96|960.51|957.71|0
1656031430000|2022-06-24 00:43:50|960.26|957.46|960.51|957.71|960.51|957.71|960.26|957.46|0
1656031440000|2022-06-24 00:44:00|960.76|957.96|961.01|958.21|961.01|958.21|960.76|957.96|0
1656031450000|2022-06-24 00:44:10|961.14|958.34|961.01|958.21|961.26|958.46|961.01|958.21|0
1656031460000|2022-06-24 00:44:20|960.89|958.09|961.01|958.21|961.01|958.21|960.76|957.96|0
1656031470000|2022-06-24 00:44:30|960.89|958.09|961.01|958.21|961.01|958.21|960.89|958.09|0
1656031480000|2022-06-24 00:44:40|960.89|958.09|960.51|957.71|961.01|958.21|960.51|957.71|0
1656031490000|2022-06-24 00:44:50|960.26|957.46|960.26|957.46|960.26|957.46|960.14|957.34|0
1656031500000|2022-06-24 00:45:00|960.39|957.59|959.9|957.1|960.39|957.59|959.9|957.1|0
1656031510000|2022-06-24 00:45:10|959.65|956.85|959.77|956.97|959.77|956.97|959.52|956.72|0
1656031520000|2022-06-24 00:45:20|959.9|957.1|959.9|957.1|959.9|957.1|959.9|957.1|0
1656031530000|2022-06-24 00:45:30|959.77|956.97|959.77|956.97|959.77|956.97|959.52|956.72|0
1656031540000|2022-06-24 00:45:40|960.02|957.22|960.02|957.22|960.02|957.22|960.02|957.22|0
1656031550000|2022-06-24 00:45:50|960.26|957.46|959.27|956.47|960.26|957.46|959.27|956.47|0
1656031560000|2022-06-24 00:46:00|958.77|955.97|958.53|955.73|958.77|955.97|958.41|955.61|0
1656031570000|2022-06-24 00:46:10|958.28|955.48|957.78|954.98|958.28|955.48|957.78|954.98|0
1656031580000|2022-06-24 00:46:20|958.03|955.23|957.91|955.11|958.03|955.23|957.78|954.98|0
1656031590000|2022-06-24 00:46:30|958.03|955.23|958.28|955.48|958.77|955.97|958.03|955.23|0
1656031600000|2022-06-24 00:46:40|958.41|955.61|958.28|955.48|958.53|955.73|958.28|955.48|0
1656031610000|2022-06-24 00:46:50|958.41|955.61|958.28|955.48|959.02|956.22|958.28|955.48|0
1656031620000|2022-06-24 00:47:00|958.53|955.73|958.28|955.48|958.53|955.73|958.28|955.48|0
1656031630000|2022-06-24 00:47:10|958.41|955.61|958.53|955.73|958.77|955.97|958.41|955.61|0
1656031640000|2022-06-24 00:47:20|958.65|955.85|958.41|955.61|958.65|955.85|958.41|955.61|0
1656031650000|2022-06-24 00:47:30|958.28|955.48|957.53|954.73|958.28|955.48|957.53|954.73|0
1656031660000|2022-06-24 00:47:40|957.28|954.48|957.53|954.73|957.53|954.73|957.28|954.48|0
1656031670000|2022-06-24 00:47:50|957.41|954.61|956.79|953.99|957.41|954.61|956.79|953.99|0
1656031680000|2022-06-24 00:48:00|957.28|954.48|956.79|953.99|957.28|954.48|956.79|953.99|0
1656031690000|2022-06-24 00:48:10|957.04|954.24|957.53|954.73|957.53|954.73|957.04|954.24|0
1656031700000|2022-06-24 00:48:20|957.66|954.86|957.53|954.73|957.91|955.11|957.53|954.73|0
1656031710000|2022-06-24 00:48:30|957.66|954.86|957.28|954.48|957.66|954.86|957.28|954.48|0
1656031720000|2022-06-24 00:48:40|957.41|954.61|957.53|954.73|957.53|954.73|957.41|954.61|0
1656031730000|2022-06-24 00:48:50|957.41|954.61|957.91|955.11|957.91|955.11|957.41|954.61|0
1656031740000|2022-06-24 00:49:00|958.03|955.23|958.16|955.36|958.28|955.48|958.03|955.23|0
1656031750000|2022-06-24 00:49:10|958.65|955.85|958.41|955.61|958.65|955.85|958.41|955.61|0
1656031760000|2022-06-24 00:49:20|958.77|955.97|958.53|955.73|958.77|955.97|958.53|955.73|0
1656031770000|2022-06-24 00:49:30|958.65|955.85|958.53|955.73|958.65|955.85|958.53|955.73|0
1656031780000|2022-06-24 00:49:40|958.28|955.48|958.53|955.73|958.53|955.73|958.28|955.48|0
1656031790000|2022-06-24 00:49:50|958.41|955.61|958.28|955.48|958.41|955.61|958.28|955.48|0
1656031800000|2022-06-24 00:50:00|958.53|955.73|958.03|955.23|958.53|955.73|957.91|955.11|0
1656031810000|2022-06-24 00:50:10|957.91|955.11|958.41|955.61|958.41|955.61|957.91|955.11|0
1656031820000|2022-06-24 00:50:20|958.53|955.73|958.77|955.97|958.77|955.97|958.53|955.73|0
1656031830000|2022-06-24 00:50:30|958.53|955.73|958.77|955.97|958.77|955.97|958.53|955.73|0
1656031840000|2022-06-24 00:50:40|959.02|956.22|959.15|956.35|959.27|956.47|959.02|956.22|0
1656031850000|2022-06-24 00:50:50|959.02|956.22|958.9|956.1|959.15|956.35|958.9|956.1|0
1656031860000|2022-06-24 00:51:00|958.77|955.97|958.41|955.61|958.77|955.97|958.41|955.61|0
1656031870000|2022-06-24 00:51:10|958.28|955.48|958.28|955.48|958.53|955.73|958.28|955.48|0
1656031880000|2022-06-24 00:51:20|958.53|955.73|959.02|956.22|959.02|956.22|958.53|955.73|0
1656031890000|2022-06-24 00:51:30|959.27|956.47|959.27|956.47|959.27|956.47|959.15|956.35|0
1656031900000|2022-06-24 00:51:40|959.4|956.6|959.15|956.35|959.4|956.6|959.15|956.35|0
1656031910000|2022-06-24 00:51:50|959.27|956.47|959.77|956.97|959.77|956.97|959.27|956.47|0
1656031920000|2022-06-24 00:52:00|959.52|956.72|959.9|957.1|959.9|957.1|959.52|956.72|0
1656031930000|2022-06-24 00:52:10|960.02|957.22|959.77|956.97|960.02|957.22|959.77|956.97|0
1656031940000|2022-06-24 00:52:20|959.9|957.1|959.9|957.1|960.02|957.22|959.77|956.97|0
1656031950000|2022-06-24 00:52:30|960.02|957.22|960.02|957.22|960.14|957.34|960.02|957.22|0
1656031960000|2022-06-24 00:52:40|960.14|957.34|960.26|957.46|960.26|957.46|960.02|957.22|0
1656031970000|2022-06-24 00:52:50|960.14|957.34|959.52|956.72|960.26|957.46|959.52|956.72|0
1656031980000|2022-06-24 00:53:00|959.27|956.47|958.9|956.1|959.27|956.47|958.9|956.1|0
1656031990000|2022-06-24 00:53:10|958.65|955.85|959.77|956.97|959.9|957.1|958.65|955.85|0
1656032000000|2022-06-24 00:53:20|960.02|957.22|960.26|957.46|960.26|957.46|960.02|957.22|0
1656032010000|2022-06-24 00:53:30|960.39|957.59|960.14|957.34|960.39|957.59|960.14|957.34|0
1656032020000|2022-06-24 00:53:40|960.02|957.22|960.02|957.22|960.02|957.22|960.02|957.22|0
1656032030000|2022-06-24 00:53:50|960.14|957.34|960.26|957.46|960.26|957.46|959.77|956.97|0
1656032040000|2022-06-24 00:54:00|960.39|957.59|960.26|957.46|960.39|957.59|960.14|957.34|0
1656032050000|2022-06-24 00:54:10|960.02|957.22|960.02|957.22|960.02|957.22|960.02|957.22|0
1656032060000|2022-06-24 00:54:20|959.27|956.47|959.52|956.72|959.52|956.72|959.27|956.47|0
1656032070000|2022-06-24 00:54:30|959.77|956.97|959.77|956.97|959.77|956.97|959.65|956.85|0
1656032080000|2022-06-24 00:54:40|959.65|956.85|959.52|956.72|959.65|956.85|959.52|956.72|0
1656032090000|2022-06-24 00:54:50|959.27|956.47|959.15|956.35|959.27|956.47|959.15|956.35|0
1656032100000|2022-06-24 00:55:00|959.02|956.22|958.77|955.97|959.02|956.22|958.77|955.97|0
1656032110000|2022-06-24 00:55:10|959.02|956.22|959.27|956.47|959.27|956.47|959.02|956.22|0
1656032120000|2022-06-24 00:55:20|959.4|956.6|958.53|955.73|959.4|956.6|958.53|955.73|0
1656032130000|2022-06-24 00:55:30|958.77|955.97|959.27|956.47|959.27|956.47|958.77|955.97|0
1656032140000|2022-06-24 00:55:40|959.02|956.22|959.15|956.35|959.15|956.35|958.9|956.1|0
1656032150000|2022-06-24 00:55:50|959.52|956.72|959.4|956.6|959.52|956.72|959.27|956.47|0
1656032160000|2022-06-24 00:56:00|959.27|956.47|958.9|956.1|959.27|956.47|958.77|955.97|0
1656032170000|2022-06-24 00:56:10|958.77|955.97|958.77|955.97|958.77|955.97|958.53|955.73|0
1656032180000|2022-06-24 00:56:20|958.53|955.73|958.65|955.85|958.65|955.85|958.41|955.61|0
1656032190000|2022-06-24 00:56:30|958.53|955.73|958.65|955.85|958.65|955.85|958.53|955.73|0
1656032200000|2022-06-24 00:56:40|958.53|955.73|958.28|955.48|958.53|955.73|958.28|955.48|0
1656032210000|2022-06-24 00:56:50|958.53|955.73|958.53|955.73|958.53|955.73|958.28|955.48|0
1656032220000|2022-06-24 00:57:00|958.28|955.48|958.41|955.61|958.41|955.61|958.28|955.48|0
1656032230000|2022-06-24 00:57:10|958.53|955.73|957.78|954.98|958.53|955.73|957.78|954.98|0
1656032240000|2022-06-24 00:57:20|957.53|954.73|957.28|954.48|957.53|954.73|957.28|954.48|0
1656032250000|2022-06-24 00:57:30|958.16|955.36|958.16|955.36|958.16|955.36|958.16|955.36|0
1656032260000|2022-06-24 00:57:40|957.78|954.98|957.78|954.98|957.78|954.98|957.78|954.98|0
1656032270000|2022-06-24 00:57:50|957.53|954.73|957.78|954.98|957.78|954.98|957.53|954.73|0
1656032280000|2022-06-24 00:58:00|957.53|954.73|958.03|955.23|958.03|955.23|957.53|954.73|0
1656032290000|2022-06-24 00:58:10|957.78|954.98|958.53|955.73|958.53|955.73|957.78|954.98|0
1656032300000|2022-06-24 00:58:20|958.77|955.97|958.28|955.48|958.77|955.97|958.28|955.48|0
1656032310000|2022-06-24 00:58:30|958.41|955.61|958.41|955.61|958.53|955.73|958.28|955.48|0
1656032320000|2022-06-24 00:58:40|958.53|955.73|958.65|955.85|958.65|955.85|958.53|955.73|0
1656032330000|2022-06-24 00:58:50|958.53|955.73|958.28|955.48|958.53|955.73|958.28|955.48|0
1656032340000|2022-06-24 00:59:00|957.91|955.11|958.28|955.48|958.53|955.73|957.91|955.11|0
1656032350000|2022-06-24 00:59:10|958.53|955.73|958.28|955.48|958.53|955.73|958.28|955.48|0
1656032360000|2022-06-24 00:59:20|957.78|954.98|957.78|954.98|957.78|954.98|957.78|954.98|0
1656032370000|2022-06-24 00:59:30|957.53|954.73|957.53|954.73|957.53|954.73|957.28|954.48|0
1656032380000|2022-06-24 00:59:40|957.78|954.98|958.03|955.23|958.03|955.23|957.78|954.98|0
1656032390000|2022-06-24 00:59:50|957.53|954.73|957.53|954.73|957.53|954.73|957.28|954.48|0
1656032400000|2022-06-24 01:00:00|957.78|954.98|958.03|955.23|958.16|955.36|957.78|954.98|0
1656032410000|2022-06-24 01:00:10|958.16|955.36|958.77|955.97|958.77|955.97|958.03|955.23|0
1656032420000|2022-06-24 01:00:20|958.53|955.73|958.77|955.97|958.77|955.97|958.53|955.73|0
1656032430000|2022-06-24 01:00:30|958.53|955.73|958.65|955.85|958.65|955.85|958.53|955.73|0
1656032440000|2022-06-24 01:00:40|958.77|955.97|958.53|955.73|958.77|955.97|958.53|955.73|0
1656032450000|2022-06-24 01:00:50|958.03|955.23|957.91|955.11|958.16|955.36|957.91|955.11|0
1656032460000|2022-06-24 01:01:00|958.16|955.36|958.28|955.48|958.28|955.48|958.16|955.36|0
1656032470000|2022-06-24 01:01:10|958.16|955.36|958.28|955.48|958.28|955.48|958.16|955.36|0
1656032480000|2022-06-24 01:01:20|958.65|955.85|958.9|956.1|959.15|956.35|958.65|955.85|0
1656032490000|2022-06-24 01:01:30|959.02|956.22|959.15|956.35|959.15|956.35|958.77|955.97|0
1656032500000|2022-06-24 01:01:40|959.27|956.47|959.15|956.35|959.27|956.47|959.02|956.22|0
1656032510000|2022-06-24 01:01:50|959.02|956.22|958.9|956.1|959.02|956.22|958.9|956.1|0
1656032520000|2022-06-24 01:02:00|958.77|955.97|959.15|956.35|959.15|956.35|958.77|955.97|0
1656032530000|2022-06-24 01:02:10|958.77|955.97|958.77|955.97|958.77|955.97|958.53|955.73|0
1656032540000|2022-06-24 01:02:20|958.9|956.1|958.77|955.97|958.9|956.1|958.65|955.85|0
1656032550000|2022-06-24 01:02:30|958.9|956.1|958.65|955.85|958.9|956.1|958.53|955.73|0
1656032560000|2022-06-24 01:02:40|958.53|955.73|958.77|955.97|958.77|955.97|958.53|955.73|0
1656032570000|2022-06-24 01:02:50|958.9|956.1|958.77|955.97|958.9|956.1|958.77|955.97|0
1656032580000|2022-06-24 01:03:00|959.02|956.22|958.65|955.85|959.02|956.22|958.65|955.85|0
1656032590000|2022-06-24 01:03:10|958.53|955.73|958.53|955.73|958.77|955.97|958.53|955.73|0
1656032600000|2022-06-24 01:03:20|958.65|955.85|958.77|955.97|958.77|955.97|958.53|955.73|0
1656032610000|2022-06-24 01:03:30|958.9|956.1|958.77|955.97|958.9|956.1|958.77|955.97|0
1656032630000|2022-06-24 01:03:50|959.02|956.22|959.02|956.22|959.02|956.22|959.02|956.22|0
1656032640000|2022-06-24 01:04:00|958.9|956.1|959.02|956.22|959.02|956.22|958.77|955.97|0
1656032650000|2022-06-24 01:04:10|958.9|956.1|959.02|956.22|959.02|956.22|958.9|956.1|0
1656032660000|2022-06-24 01:04:20|958.77|955.97|958.65|955.85|958.77|955.97|958.53|955.73|0
1656032670000|2022-06-24 01:04:30|958.77|955.97|958.65|955.85|958.77|955.97|958.65|955.85|0
1656032680000|2022-06-24 01:04:40|958.77|955.97|958.65|955.85|958.77|955.97|958.53|955.73|0
1656032690000|2022-06-24 01:04:50|958.03|955.23|957.66|954.86|958.03|955.23|957.66|954.86|0
1656032700000|2022-06-24 01:05:00|957.53|954.73|957.41|954.61|957.53|954.73|957.28|954.48|0
1656032710000|2022-06-24 01:05:10|957.28|954.48|957.53|954.73|957.53|954.73|957.28|954.48|0
1656032720000|2022-06-24 01:05:20|957.78|954.98|957.78|954.98|957.78|954.98|957.78|954.98|0
1656032730000|2022-06-24 01:05:30|957.53|954.73|957.41|954.61|957.53|954.73|957.41|954.61|0
1656032740000|2022-06-24 01:05:40|957.53|954.73|957.78|954.98|957.78|954.98|957.53|954.73|0
1656032750000|2022-06-24 01:05:50|957.91|955.11|958.03|955.23|958.03|955.23|957.91|955.11|0
1656032760000|2022-06-24 01:06:00|957.91|955.11|958.28|955.48|958.28|955.48|957.78|954.98|0
1656032770000|2022-06-24 01:06:10|958.53|955.73|959.27|956.47|959.27|956.47|958.53|955.73|0
1656032780000|2022-06-24 01:06:20|959.02|956.22|959.4|956.6|959.4|956.6|959.02|956.22|0
1656032790000|2022-06-24 01:06:30|959.27|956.47|960.01|957.21|960.01|957.21|959.27|956.47|0
1656032800000|2022-06-24 01:06:40|959.9|957.1|959.9|957.1|960.01|957.21|959.9|957.1|0
1656032810000|2022-06-24 01:06:50|960.01|957.21|959.65|956.85|960.01|957.21|959.65|956.85|0
1656032820000|2022-06-24 01:07:00|959.52|956.72|959.52|956.72|959.77|956.97|959.52|956.72|0
1656032830000|2022-06-24 01:07:10|959.27|956.47|959.65|956.85|959.65|956.85|959.27|956.47|0
1656032840000|2022-06-24 01:07:20|959.52|956.72|959.52|956.72|959.65|956.85|959.52|956.72|0
1656032850000|2022-06-24 01:07:30|959.27|956.47|959.15|956.35|959.27|956.47|959.15|956.35|0
1656032860000|2022-06-24 01:07:40|959.02|956.22|959.02|956.22|959.27|956.47|959.02|956.22|0
1656032870000|2022-06-24 01:07:50|959.15|956.35|959.15|956.35|959.15|956.35|959.15|956.35|0
1656032880000|2022-06-24 01:08:00|959.27|956.47|959.15|956.35|959.27|956.47|959.02|956.22|0
1656032890000|2022-06-24 01:08:10|959.27|956.47|959.02|956.22|959.27|956.47|959.02|956.22|0
1656032900000|2022-06-24 01:08:20|959.27|956.47|959.27|956.47|959.52|956.72|959.27|956.47|0
1656032910000|2022-06-24 01:08:30|959.4|956.6|959.52|956.72|959.52|956.72|959.4|956.6|0
1656032920000|2022-06-24 01:08:40|959.65|956.85|959.52|956.72|959.65|956.85|959.52|956.72|0
1656032930000|2022-06-24 01:08:50|959.77|956.97|959.77|956.97|959.9|957.1|959.77|956.97|0
1656032940000|2022-06-24 01:09:00|959.65|956.85|959.77|956.97|959.9|957.1|959.65|956.85|0
1656032950000|2022-06-24 01:09:10|959.9|957.1|959.4|956.6|959.9|957.1|959.4|956.6|0
1656032960000|2022-06-24 01:09:20|959.27|956.47|959.52|956.72|959.52|956.72|959.27|956.47|0
1656032970000|2022-06-24 01:09:30|959.77|956.97|959.77|956.97|959.77|956.97|959.77|956.97|0
1656032980000|2022-06-24 01:09:40|959.9|957.1|960.01|957.21|960.01|957.21|959.9|957.1|0
1656032990000|2022-06-24 01:09:50|960.14|957.34|960.01|957.21|960.26|957.46|959.9|957.1|0
1656033000000|2022-06-24 01:10:00|959.9|957.1|959.52|956.72|959.9|957.1|959.52|956.72|0
1656033010000|2022-06-24 01:10:10|959.27|956.47|958.77|955.97|959.27|956.47|958.77|955.97|0
1656033020000|2022-06-24 01:10:20|958.65|955.85|958.9|956.1|958.9|956.1|958.65|955.85|0
1656033030000|2022-06-24 01:10:30|959.52|956.72|959.02|956.22|959.52|956.72|959.02|956.22|0
1656033040000|2022-06-24 01:10:40|958.9|956.1|959.15|956.35|959.15|956.35|958.77|955.97|0
1656033050000|2022-06-24 01:10:50|959.02|956.22|958.53|955.73|959.02|956.22|958.53|955.73|0
1656033060000|2022-06-24 01:11:00|958.77|955.97|958.53|955.73|958.77|955.97|958.53|955.73|0
1656033070000|2022-06-24 01:11:10|958.77|955.97|959.02|956.22|959.02|956.22|958.77|955.97|0
1656033080000|2022-06-24 01:11:20|958.77|955.97|958.53|955.73|958.77|955.97|958.41|955.61|0
1656033090000|2022-06-24 01:11:30|958.77|955.97|958.65|955.85|958.77|955.97|958.53|955.73|0
1656033100000|2022-06-24 01:11:40|958.53|955.73|958.53|955.73|958.65|955.85|958.53|955.73|0
1656033110000|2022-06-24 01:11:50|958.77|955.97|958.77|955.97|958.9|956.1|958.77|955.97|0
1656033120000|2022-06-24 01:12:00|959.02|956.22|958.9|956.1|959.02|956.22|958.77|955.97|0
1656033130000|2022-06-24 01:12:10|959.02|956.22|959.02|956.22|959.02|956.22|959.02|956.22|0
1656033140000|2022-06-24 01:12:20|959.52|956.72|959.27|956.47|959.52|956.72|959.27|956.47|0
1656033150000|2022-06-24 01:12:30|959.52|956.72|959.52|956.72|959.52|956.72|959.52|956.72|0
1656033160000|2022-06-24 01:12:40|959.27|956.47|959.27|956.47|959.27|956.47|959.27|956.47|0
1656033170000|2022-06-24 01:12:50|958.77|955.97|958.77|955.97|958.77|955.97|958.77|955.97|0
1656033180000|2022-06-24 01:13:00|958.03|955.23|958.16|955.36|958.16|955.36|958.03|955.23|0
1656033190000|2022-06-24 01:13:10|958.03|955.23|957.78|954.98|958.03|955.23|957.78|954.98|0
1656033200000|2022-06-24 01:13:20|957.53|954.73|957.66|954.86|957.66|954.86|957.53|954.73|0
1656033210000|2022-06-24 01:13:30|957.53|954.73|957.41|954.61|957.53|954.73|957.41|954.61|0
1656033220000|2022-06-24 01:13:40|957.78|954.98|957.66|954.86|957.78|954.98|957.53|954.73|0
1656033230000|2022-06-24 01:13:50|957.53|954.73|957.53|954.73|957.53|954.73|957.53|954.73|0
1656033240000|2022-06-24 01:14:00|957.28|954.48|957.04|954.24|957.28|954.48|957.04|954.24|0
1656033250000|2022-06-24 01:14:10|957.16|954.36|957.16|954.36|957.16|954.36|957.16|954.36|0
1656033260000|2022-06-24 01:14:20|957.04|954.24|956.79|953.99|957.04|954.24|956.79|953.99|0
1656033280000|2022-06-24 01:14:40|956.54|953.74|956.54|953.74|956.54|953.74|956.54|953.74|0
1656033290000|2022-06-24 01:14:50|956.29|953.49|956.04|953.24|956.54|953.74|956.04|953.24|0
1656033300000|2022-06-24 01:15:00|955.92|953.12|956.17|953.37|956.17|953.37|955.55|952.75|0
1656033310000|2022-06-24 01:15:10|956.29|953.49|955.55|952.75|956.29|953.49|955.55|952.75|0
1656033320000|2022-06-24 01:15:20|955.3|952.5|955.05|952.25|955.3|952.5|955.05|952.25|0
1656033330000|2022-06-24 01:15:30|955.3|952.5|955.05|952.25|955.3|952.5|955.05|952.25|0
1656033340000|2022-06-24 01:15:40|954.93|952.13|954.8|952|955.05|952.25|954.8|952|0
1656033350000|2022-06-24 01:15:50|954.55|951.75|954.8|952|954.8|952|954.55|951.75|0
1656033360000|2022-06-24 01:16:00|955.18|952.38|954.93|952.13|955.18|952.38|954.8|952|0
1656033370000|2022-06-24 01:16:10|955.05|952.25|955.3|952.5|955.3|952.5|955.05|952.25|0
1656033380000|2022-06-24 01:16:20|955.05|952.25|955.3|952.5|955.3|952.5|955.05|952.25|0
1656033390000|2022-06-24 01:16:30|955.55|952.75|955.43|952.63|955.55|952.75|955.43|952.63|0
1656033400000|2022-06-24 01:16:40|955.55|952.75|954.31|951.51|955.68|952.88|954.31|951.51|0
1656033410000|2022-06-24 01:16:50|954.19|951.39|954.55|951.75|954.55|951.75|954.19|951.39|0
1656033420000|2022-06-24 01:17:00|955.05|952.25|955.05|952.25|955.05|952.25|955.05|952.25|0
1656033430000|2022-06-24 01:17:10|955.18|952.38|955.3|952.5|955.3|952.5|955.18|952.38|0
1656033440000|2022-06-24 01:17:20|955.55|952.75|955.92|953.12|955.92|953.12|955.55|952.75|0
1656033450000|2022-06-24 01:17:30|955.79|952.99|955.79|952.99|955.92|953.12|955.79|952.99|0
1656033460000|2022-06-24 01:17:40|955.68|952.88|955.79|952.99|955.79|952.99|955.68|952.88|0
1656033470000|2022-06-24 01:17:50|955.92|953.12|956.04|953.24|956.04|953.24|955.92|953.12|0
1656033480000|2022-06-24 01:18:00|955.79|952.99|955.68|952.88|955.79|952.99|955.68|952.88|0
1656033490000|2022-06-24 01:18:10|955.79|952.99|955.92|953.12|955.92|953.12|955.79|952.99|0
1656033500000|2022-06-24 01:18:20|956.29|953.49|956.54|953.74|956.54|953.74|956.29|953.49|0
1656033510000|2022-06-24 01:18:30|956.42|953.62|956.79|953.99|956.79|953.99|956.42|953.62|0
1656033520000|2022-06-24 01:18:40|957.28|954.48|957.28|954.48|957.28|954.48|957.28|954.48|0
1656033530000|2022-06-24 01:18:50|957.91|955.11|957.53|954.73|957.91|955.11|957.53|954.73|0
1656033540000|2022-06-24 01:19:00|957.66|954.86|957.28|954.48|957.66|954.86|957.28|954.48|0
1656033550000|2022-06-24 01:19:10|957.41|954.61|957.53|954.73|957.53|954.73|957.41|954.61|0
1656033560000|2022-06-24 01:19:20|957.78|954.98|957.91|955.11|957.91|955.11|957.78|954.98|0
1656033570000|2022-06-24 01:19:30|957.78|954.98|957.41|954.61|957.78|954.98|957.41|954.61|0
1656033580000|2022-06-24 01:19:40|957.28|954.48|957.53|954.73|957.53|954.73|957.28|954.48|0
1656033590000|2022-06-24 01:19:50|957.66|954.86|957.53|954.73|957.66|954.86|957.53|954.73|0
1656033610000|2022-06-24 01:20:10|957.04|954.24|957.04|954.24|957.04|954.24|957.04|954.24|0
1656033630000|2022-06-24 01:20:30|956.54|953.74|956.29|953.49|956.54|953.74|956.29|953.49|0
1656033640000|2022-06-24 01:20:40|956.54|953.74|956.04|953.24|956.54|953.74|956.04|953.24|0
1656033650000|2022-06-24 01:20:50|955.79|952.99|955.68|952.88|955.79|952.99|955.68|952.88|0
1656033660000|2022-06-24 01:21:00|955.55|952.75|955.18|952.38|955.55|952.75|955.18|952.38|0
1656033670000|2022-06-24 01:21:10|955.05|952.25|955.05|952.25|955.18|952.38|955.05|952.25|0
1656033680000|2022-06-24 01:21:20|955.3|952.5|955.55|952.75|955.55|952.75|955.3|952.5|0
1656033690000|2022-06-24 01:21:30|955.05|952.25|954.93|952.13|955.05|952.25|954.93|952.13|0
1656033700000|2022-06-24 01:21:40|954.8|952|954.8|952|955.05|952.25|954.8|952|0
1656033710000|2022-06-24 01:21:50|955.05|952.25|954.55|951.75|955.05|952.25|954.55|951.75|0
1656033720000|2022-06-24 01:22:00|954.43|951.63|954.55|951.75|954.8|952|954.43|951.63|0
1656033730000|2022-06-24 01:22:10|954.8|952|955.3|952.5|955.3|952.5|954.8|952|0
1656033740000|2022-06-24 01:22:20|955.18|952.38|954.55|951.75|955.18|952.38|954.55|951.75|0
1656033750000|2022-06-24 01:22:30|955.05|952.25|954.8|952|955.05|952.25|954.8|952|0
1656033760000|2022-06-24 01:22:40|954.93|952.13|954.55|951.75|954.93|952.13|954.55|951.75|0
1656033770000|2022-06-24 01:22:50|954.31|951.51|954.31|951.51|954.31|951.51|954.31|951.51|0
1656033780000|2022-06-24 01:23:00|954.06|951.26|953.81|951.01|954.06|951.26|953.81|951.01|0
1656033800000|2022-06-24 01:23:20|954.06|951.26|954.06|951.26|954.06|951.26|954.06|951.26|0
1656033810000|2022-06-24 01:23:30|953.81|951.01|953.94|951.14|953.94|951.14|953.81|951.01|0
1656033820000|2022-06-24 01:23:40|953.81|951.01|953.69|950.89|953.81|951.01|953.69|950.89|0
1656033830000|2022-06-24 01:23:50|953.31|950.51|952.57|949.77|953.31|950.51|952.57|949.77|0
1656033840000|2022-06-24 01:24:00|952.32|949.52|952.57|949.77|952.57|949.77|952.32|949.52|0
1656033860000|2022-06-24 01:24:20|952.7|949.9|952.94|950.14|952.94|950.14|952.7|949.9|0
1656033870000|2022-06-24 01:24:30|952.82|950.02|952.94|950.14|952.94|950.14|952.82|950.02|0
1656033880000|2022-06-24 01:24:40|952.82|950.02|951.33|948.53|952.82|950.02|951.33|948.53|0
1656033890000|2022-06-24 01:24:50|951.58|948.78|951.33|948.53|951.58|948.78|950.83|948.03|0
1656033900000|2022-06-24 01:25:00|951.08|948.28|950.83|948.03|951.08|948.28|950.83|948.03|0
1656033910000|2022-06-24 01:25:10|950.96|948.16|951.08|948.28|951.08|948.28|950.96|948.16|0
1656033920000|2022-06-24 01:25:20|951.82|949.02|951.82|949.02|952.07|949.27|951.82|949.02|0
1656033930000|2022-06-24 01:25:30|952.32|949.52|953.31|950.51|953.31|950.51|952.32|949.52|0
1656033940000|2022-06-24 01:25:40|953.06|950.26|953.06|950.26|953.06|950.26|952.82|950.02|0
1656033950000|2022-06-24 01:25:50|953.19|950.39|953.19|950.39|953.19|950.39|953.06|950.26|0
1656033960000|2022-06-24 01:26:00|953.06|950.26|952.94|950.14|953.06|950.26|952.82|950.02|0
1656033970000|2022-06-24 01:26:10|952.82|950.02|952.7|949.9|952.82|950.02|952.7|949.9|0
1656033980000|2022-06-24 01:26:20|952.82|950.02|952.57|949.77|952.82|950.02|952.32|949.52|0
1656033990000|2022-06-24 01:26:30|952.82|950.02|953.06|950.26|953.06|950.26|952.82|950.02|0
1656034000000|2022-06-24 01:26:40|952.82|950.02|952.82|950.02|953.06|950.26|952.82|950.02|0
1656034010000|2022-06-24 01:26:50|952.7|949.9|952.94|950.14|952.94|950.14|952.7|949.9|0
1656034020000|2022-06-24 01:27:00|952.82|950.02|952.57|949.77|952.82|950.02|952.57|949.77|0
1656034030000|2022-06-24 01:27:10|952.82|950.02|953.06|950.26|953.06|950.26|952.82|950.02|0
1656034040000|2022-06-24 01:27:20|952.94|950.14|952.57|949.77|952.94|950.14|952.57|949.77|0
1656034050000|2022-06-24 01:27:30|952.82|950.02|953.06|950.26|953.06|950.26|952.57|949.77|0
1656034060000|2022-06-24 01:27:40|952.94|950.14|952.94|950.14|952.94|950.14|952.94|950.14|0
1656034070000|2022-06-24 01:27:50|953.06|950.26|953.19|950.39|953.19|950.39|953.06|950.26|0
1656034080000|2022-06-24 01:28:00|953.31|950.51|953.81|951.01|953.81|951.01|953.31|950.51|0
1656034090000|2022-06-24 01:28:10|954.06|951.26|953.44|950.64|954.06|951.26|953.44|950.64|0
1656034100000|2022-06-24 01:28:20|953.56|950.76|953.56|950.76|953.56|950.76|953.56|950.76|0
1656034110000|2022-06-24 01:28:30|953.44|950.64|953.06|950.26|953.56|950.76|953.06|950.26|0
1656034120000|2022-06-24 01:28:40|952.7|949.9|952.7|949.9|952.7|949.9|952.7|949.9|0
1656034130000|2022-06-24 01:28:50|952.82|950.02|952.94|950.14|953.06|950.26|952.82|950.02|0
1656034140000|2022-06-24 01:29:00|953.31|950.51|953.19|950.39|953.31|950.51|953.19|950.39|0
1656034150000|2022-06-24 01:29:10|953.31|950.51|953.69|950.89|953.69|950.89|953.31|950.51|0
1656034160000|2022-06-24 01:29:20|953.56|950.76|953.81|951.01|953.81|951.01|953.56|950.76|0
1656034170000|2022-06-24 01:29:30|953.94|951.14|953.81|951.01|953.94|951.14|953.81|951.01|0
1656034180000|2022-06-24 01:29:40|954.06|951.26|953.81|951.01|954.06|951.26|953.81|951.01|0
1656034200000|2022-06-24 01:30:00|953.69|950.89|953.31|950.51|953.69|950.89|953.31|950.51|0
1656034210000|2022-06-24 01:30:10|953.44|950.64|953.56|950.76|953.56|950.76|953.44|950.64|0
1656034220000|2022-06-24 01:30:20|953.69|950.89|953.81|951.01|953.81|951.01|953.56|950.76|0
1656034230000|2022-06-24 01:30:30|954.06|951.26|954.55|951.75|954.55|951.75|954.06|951.26|0
1656034240000|2022-06-24 01:30:40|954.43|951.63|954.43|951.63|954.43|951.63|954.43|951.63|0
1656034250000|2022-06-24 01:30:50|954.3|951.5|954.55|951.75|954.55|951.75|954.3|951.5|0
1656034260000|2022-06-24 01:31:00|954.43|951.63|954.19|951.39|954.43|951.63|954.06|951.26|0
1656034270000|2022-06-24 01:31:10|954.3|951.5|953.94|951.14|954.3|951.5|953.94|951.14|0
1656034280000|2022-06-24 01:31:20|953.81|951.01|953.69|950.89|953.81|951.01|953.56|950.76|0
1656034290000|2022-06-24 01:31:30|953.56|950.76|954.3|951.5|954.3|951.5|953.56|950.76|0
1656034300000|2022-06-24 01:31:40|954.55|951.75|954.8|952|954.8|952|954.55|951.75|0
1656034310000|2022-06-24 01:31:50|954.68|951.88|954.8|952|954.8|952|954.43|951.63|0
1656034320000|2022-06-24 01:32:00|955.05|952.25|955.3|952.5|955.3|952.5|955.05|952.25|0
1656034330000|2022-06-24 01:32:10|954.8|952|954.55|951.75|954.8|952|954.55|951.75|0
1656034340000|2022-06-24 01:32:20|954.3|951.5|953.94|951.14|954.3|951.5|953.81|951.01|0
1656034350000|2022-06-24 01:32:30|954.06|951.26|953.44|950.64|954.06|951.26|953.44|950.64|0
1656034360000|2022-06-24 01:32:40|953.56|950.76|954.06|951.26|954.06|951.26|953.56|950.76|0
1656034370000|2022-06-24 01:32:50|953.81|951.01|953.56|950.76|954.06|951.26|953.56|950.76|0
1656034380000|2022-06-24 01:33:00|954.06|951.26|954.06|951.26|955.05|952.25|954.06|951.26|0
1656034390000|2022-06-24 01:33:10|954.3|951.5|954.3|951.5|954.43|951.63|954.3|951.5|0
1656034400000|2022-06-24 01:33:20|954.19|951.39|954.19|951.39|954.19|951.39|954.19|951.39|0
1656034410000|2022-06-24 01:33:30|954.43|951.63|953.56|950.76|954.43|951.63|953.56|950.76|0
1656034420000|2022-06-24 01:33:40|953.69|950.89|953.94|951.14|954.06|951.26|953.69|950.89|0
1656034430000|2022-06-24 01:33:50|953.69|950.89|953.44|950.64|953.69|950.89|953.44|950.64|0
1656034440000|2022-06-24 01:34:00|953.31|950.51|953.31|950.51|953.56|950.76|953.31|950.51|0
1656034450000|2022-06-24 01:34:10|952.82|950.02|952.94|950.14|953.06|950.26|952.82|950.02|0
1656034460000|2022-06-24 01:34:20|952.7|949.9|953.06|950.26|953.06|950.26|952.7|949.9|0
1656034470000|2022-06-24 01:34:30|952.82|950.02|953.31|950.51|953.31|950.51|952.82|950.02|0
1656034480000|2022-06-24 01:34:40|952.82|950.02|952.82|950.02|952.94|950.14|952.82|950.02|0
1656034490000|2022-06-24 01:34:50|952.7|949.9|952.32|949.52|952.7|949.9|952.32|949.52|0
1656034500000|2022-06-24 01:35:00|951.82|949.02|951.82|949.02|951.82|949.02|951.57|948.77|0
1656034510000|2022-06-24 01:35:10|951.7|948.9|951.82|949.02|951.82|949.02|951.7|948.9|0
1656034520000|2022-06-24 01:35:20|951.57|948.77|951.33|948.53|951.57|948.77|951.33|948.53|0
1656034530000|2022-06-24 01:35:30|950.83|948.03|950.83|948.03|950.83|948.03|950.83|948.03|0
1656034540000|2022-06-24 01:35:40|950.58|947.78|950.96|948.16|950.96|948.16|950.58|947.78|0
1656034550000|2022-06-24 01:35:50|951.08|948.28|951.08|948.28|951.21|948.41|951.08|948.28|0
1656034560000|2022-06-24 01:36:00|950.83|948.03|950.09|947.29|950.83|948.03|950.09|947.29|0
1656034570000|2022-06-24 01:36:10|949.84|947.04|949.22|946.42|949.84|947.04|949.09|946.29|0
1656034580000|2022-06-24 01:36:20|949.34|946.54|950.09|947.29|950.09|947.29|949.34|946.54|0
1656034590000|2022-06-24 01:36:30|949.97|947.17|950.58|947.78|950.83|948.03|949.97|947.17|0
1656034600000|2022-06-24 01:36:40|950.71|947.91|951.08|948.28|951.08|948.28|950.71|947.91|0
1656034610000|2022-06-24 01:36:50|950.83|948.03|950.71|947.91|950.96|948.16|950.71|947.91|0
1656034620000|2022-06-24 01:37:00|950.58|947.78|951.08|948.28|951.08|948.28|950.58|947.78|0
1656034630000|2022-06-24 01:37:10|950.58|947.78|950.09|947.29|950.58|947.78|950.09|947.29|0
1656034640000|2022-06-24 01:37:20|950.21|947.41|950.09|947.29|950.21|947.41|950.09|947.29|0
1656034650000|2022-06-24 01:37:30|950.33|947.53|950.33|947.53|950.33|947.53|950.33|947.53|0
1656034660000|2022-06-24 01:37:40|950.58|947.78|950.46|947.66|950.58|947.78|950.46|947.66|0
1656034670000|2022-06-24 01:37:50|950.33|947.53|950.09|947.29|950.33|947.53|950.09|947.29|0
1656034680000|2022-06-24 01:38:00|949.84|947.04|949.72|946.92|949.84|947.04|949.72|946.92|0
1656034690000|2022-06-24 01:38:10|949.59|946.79|949.72|946.92|949.72|946.92|949.59|946.79|0
1656034700000|2022-06-24 01:38:20|949.84|947.04|950.33|947.53|950.33|947.53|949.84|947.04|0
1656034710000|2022-06-24 01:38:30|950.58|947.78|950.96|948.16|950.96|948.16|950.58|947.78|0
1656034720000|2022-06-24 01:38:40|951.08|948.28|951.33|948.53|951.33|948.53|951.08|948.28|0
1656034730000|2022-06-24 01:38:50|951.46|948.66|951.46|948.66|951.46|948.66|951.46|948.66|0
1656034740000|2022-06-24 01:39:00|951.33|948.53|952.07|949.27|952.07|949.27|951.33|948.53|0
1656034750000|2022-06-24 01:39:10|952.32|949.52|952.32|949.52|952.32|949.52|952.32|949.52|0
1656034760000|2022-06-24 01:39:20|952.57|949.77|952.7|949.9|952.7|949.9|952.57|949.77|0
1656034770000|2022-06-24 01:39:30|952.57|949.77|952.45|949.65|952.57|949.77|952.45|949.65|0
1656034780000|2022-06-24 01:39:40|952.32|949.52|952.32|949.52|952.32|949.52|952.07|949.27|0
1656034790000|2022-06-24 01:39:50|952.07|949.27|951.82|949.02|952.07|949.27|951.82|949.02|0
1656034800000|2022-06-24 01:40:00|951.33|948.53|951.82|949.02|951.82|949.02|951.33|948.53|0
1656034810000|2022-06-24 01:40:10|952.07|949.27|951.57|948.77|952.07|949.27|951.57|948.77|0
1656034820000|2022-06-24 01:40:20|951.82|949.02|951.57|948.77|951.82|949.02|951.57|948.77|0
1656034830000|2022-06-24 01:40:30|951.33|948.53|951.08|948.28|951.46|948.66|951.08|948.28|0
1656034840000|2022-06-24 01:40:40|950.58|947.78|950.58|947.78|950.58|947.78|950.58|947.78|0
1656034850000|2022-06-24 01:40:50|950.71|947.91|950.71|947.91|950.71|947.91|950.58|947.78|0
1656034860000|2022-06-24 01:41:00|950.58|947.78|950.58|947.78|950.58|947.78|950.09|947.29|0
1656034870000|2022-06-24 01:41:10|950.46|947.66|950.58|947.78|950.58|947.78|950.46|947.66|0
1656034880000|2022-06-24 01:41:20|950.83|948.03|950.58|947.78|950.83|948.03|950.58|947.78|0
1656034890000|2022-06-24 01:41:30|950.33|947.53|950.21|947.41|950.58|947.78|950.21|947.41|0
1656034900000|2022-06-24 01:41:40|950.33|947.53|950.58|947.78|950.83|948.03|950.33|947.53|0
1656034910000|2022-06-24 01:41:50|950.71|947.91|950.83|948.03|951.08|948.28|950.71|947.91|0
1656034920000|2022-06-24 01:42:00|950.58|947.78|951.08|948.28|951.08|948.28|950.58|947.78|0
1656034930000|2022-06-24 01:42:10|950.58|947.78|950.33|947.53|950.58|947.78|950.33|947.53|0
1656034940000|2022-06-24 01:42:20|950.09|947.29|950.09|947.29|950.09|947.29|950.09|947.29|0
1656034950000|2022-06-24 01:42:30|950.58|947.78|950.83|948.03|950.83|948.03|950.58|947.78|0
1656034960000|2022-06-24 01:42:40|950.58|947.78|950.58|947.78|950.58|947.78|950.58|947.78|0
1656034970000|2022-06-24 01:42:50|950.83|948.03|950.83|948.03|950.83|948.03|950.83|948.03|0
1656034980000|2022-06-24 01:43:00|950.58|947.78|950.58|947.78|950.58|947.78|950.58|947.78|0
1656034990000|2022-06-24 01:43:10|950.46|947.66|950.46|947.66|950.58|947.78|950.46|947.66|0
1656035000000|2022-06-24 01:43:20|950.33|947.53|950.46|947.66|950.46|947.66|950.09|947.29|0
1656035010000|2022-06-24 01:43:30|950.33|947.53|950.33|947.53|950.58|947.78|950.33|947.53|0
1656035020000|2022-06-24 01:43:40|950.46|947.66|949.34|946.54|950.46|947.66|949.34|946.54|0
1656035030000|2022-06-24 01:43:50|949.09|946.29|949.09|946.29|949.09|946.29|949.09|946.29|0
1656035040000|2022-06-24 01:44:00|948.85|946.05|948.6|945.8|949.09|946.29|948.6|945.8|0
1656035050000|2022-06-24 01:44:10|948.73|945.93|948.35|945.55|948.73|945.93|948.35|945.55|0
1656035060000|2022-06-24 01:44:20|947.36|944.56|948.35|945.55|948.35|945.55|947.36|944.56|0
1656035070000|2022-06-24 01:44:30|948.1|945.3|948.1|945.3|948.1|945.3|948.1|945.3|0
1656035080000|2022-06-24 01:44:40|947.36|944.56|947.85|945.05|947.85|945.05|947.36|944.56|0
1656035090000|2022-06-24 01:44:50|948.1|945.3|948.35|945.55|948.35|945.55|948.1|945.3|0
1656035100000|2022-06-24 01:45:00|948.1|945.3|944.63|941.83|948.1|945.3|944.63|941.83|0
1656035110000|2022-06-24 01:45:10|945.37|942.57|944.63|941.83|945.37|942.57|944.63|941.83|0
1656035120000|2022-06-24 01:45:20|944.51|941.71|944.63|941.83|944.63|941.83|943.76|940.96|0
1656035130000|2022-06-24 01:45:30|944.76|941.96|944.88|942.08|944.88|942.08|944.76|941.96|0
1656035140000|2022-06-24 01:45:40|945.12|942.32|945.25|942.45|945.25|942.45|945.12|942.32|0
1656035150000|2022-06-24 01:45:50|945|942.2|945.12|942.32|945.37|942.57|945|942.2|0
1656035160000|2022-06-24 01:46:00|945.37|942.57|945.87|943.07|945.87|943.07|945.37|942.57|0
1656035170000|2022-06-24 01:46:10|945.37|942.57|945.5|942.7|945.5|942.7|945.37|942.57|0
1656035180000|2022-06-24 01:46:20|945.87|943.07|945.75|942.95|946.12|943.32|945.75|942.95|0
1656035190000|2022-06-24 01:46:30|945.62|942.82|945.25|942.45|945.87|943.07|945.25|942.45|0
1656035200000|2022-06-24 01:46:40|945.12|942.32|944.38|941.58|945.12|942.32|944.38|941.58|0
1656035210000|2022-06-24 01:46:50|944.51|941.71|943.88|941.08|944.51|941.71|943.88|941.08|0
1656035220000|2022-06-24 01:47:00|943.76|940.96|943.88|941.08|943.88|941.08|943.52|940.72|0
1656035230000|2022-06-24 01:47:10|943.64|940.84|942.89|940.09|943.64|940.84|942.89|940.09|0
1656035240000|2022-06-24 01:47:20|943.39|940.59|943.64|940.84|943.64|940.84|943.14|940.34|0
1656035250000|2022-06-24 01:47:30|943.52|940.72|941.9|939.1|943.52|940.72|941.65|938.85|0
1656035260000|2022-06-24 01:47:40|941.53|938.73|941.4|938.6|941.53|938.73|941.4|938.6|0
1656035270000|2022-06-24 01:47:50|941.16|938.36|941.4|938.6|941.65|938.85|941.16|938.36|0
1656035280000|2022-06-24 01:48:00|941.28|938.48|941.9|939.1|941.9|939.1|941.16|938.36|0
1656035290000|2022-06-24 01:48:10|942.4|939.6|941.78|938.98|942.4|939.6|941.78|938.98|0
1656035300000|2022-06-24 01:48:20|941.9|939.1|942.15|939.35|942.15|939.35|941.9|939.1|0
1656035310000|2022-06-24 01:48:30|942.4|939.6|942.28|939.48|942.4|939.6|941.9|939.1|0
1656035320000|2022-06-24 01:48:40|942.77|939.97|942.4|939.6|942.77|939.97|942.15|939.35|0
1656035330000|2022-06-24 01:48:50|942.03|939.23|942.15|939.35|942.15|939.35|941.9|939.1|0
1656035340000|2022-06-24 01:49:00|942.28|939.48|942.52|939.72|942.52|939.72|942.03|939.23|0
1656035350000|2022-06-24 01:49:10|943.14|940.34|942.89|940.09|943.14|940.34|942.89|940.09|0
1656035360000|2022-06-24 01:49:20|943.02|940.22|943.14|940.34|943.14|940.34|943.02|940.22|0
1656035370000|2022-06-24 01:49:30|943.39|940.59|943.39|940.59|943.39|940.59|943.39|940.59|0
1656035380000|2022-06-24 01:49:40|943.52|940.72|943.64|940.84|943.64|940.84|943.52|940.72|0
1656035400000|2022-06-24 01:50:00|943.39|940.59|943.52|940.72|943.64|940.84|943.39|940.59|0
1656035410000|2022-06-24 01:50:10|943.27|940.47|943.39|940.59|943.39|940.59|943.14|940.34|0
1656035420000|2022-06-24 01:50:20|943.27|940.47|942.64|939.84|943.27|940.47|942.64|939.84|0
1656035430000|2022-06-24 01:50:30|942.77|939.97|942.77|939.97|942.89|940.09|942.77|939.97|0
1656035440000|2022-06-24 01:50:40|942.64|939.84|941.9|939.1|942.64|939.84|941.9|939.1|0
1656035450000|2022-06-24 01:50:50|942.15|939.35|942.15|939.35|942.28|939.48|942.15|939.35|0
1656035460000|2022-06-24 01:51:00|942.28|939.48|942.89|940.09|942.89|940.09|942.28|939.48|0
1656035470000|2022-06-24 01:51:10|943.02|940.22|943.39|940.59|943.39|940.59|943.02|940.22|0
1656035480000|2022-06-24 01:51:20|943.27|940.47|943.64|940.84|943.64|940.84|943.27|940.47|0
1656035490000|2022-06-24 01:51:30|943.39|940.59|943.14|940.34|943.39|940.59|943.14|940.34|0
1656035500000|2022-06-24 01:51:40|943.52|940.72|943.64|940.84|943.64|940.84|943.52|940.72|0
1656035510000|2022-06-24 01:51:50|943.27|940.47|942.89|940.09|943.27|940.47|942.89|940.09|0
1656035520000|2022-06-24 01:52:00|943.02|940.22|943.64|940.84|943.64|940.84|943.02|940.22|0
1656035530000|2022-06-24 01:52:10|944.13|941.33|943.52|940.72|944.38|941.58|943.52|940.72|0
1656035540000|2022-06-24 01:52:20|943.39|940.59|943.88|941.08|943.88|941.08|943.39|940.59|0
1656035550000|2022-06-24 01:52:30|943.64|940.84|943.14|940.34|943.64|940.84|943.02|940.22|0
1656035560000|2022-06-24 01:52:40|943.27|940.47|943.88|941.08|943.88|941.08|943.27|940.47|0
1656035570000|2022-06-24 01:52:50|943.64|940.84|943.88|941.08|943.88|941.08|943.64|940.84|0
1656035580000|2022-06-24 01:53:00|944.13|941.33|944.38|941.58|944.38|941.58|944.13|941.33|0
1656035590000|2022-06-24 01:53:10|944.63|941.83|944.63|941.83|944.88|942.08|944.63|941.83|0
1656035600000|2022-06-24 01:53:20|944.88|942.08|944.63|941.83|944.88|942.08|944.63|941.83|0
1656035610000|2022-06-24 01:53:30|944.38|941.58|944.51|941.71|944.63|941.83|944.38|941.58|0
1656035620000|2022-06-24 01:53:40|944.63|941.83|944.38|941.58|944.63|941.83|944.38|941.58|0
1656035630000|2022-06-24 01:53:50|944.63|941.83|944.63|941.83|944.63|941.83|944.63|941.83|0
1656035640000|2022-06-24 01:54:00|944.76|941.96|944.63|941.83|944.76|941.96|944.63|941.83|0
1656035650000|2022-06-24 01:54:10|944.88|942.08|944.63|941.83|944.88|942.08|944.51|941.71|0
1656035660000|2022-06-24 01:54:20|944.51|941.71|945.12|942.32|945.12|942.32|944.51|941.71|0
1656035670000|2022-06-24 01:54:30|945.25|942.45|945.5|942.7|945.5|942.7|945.12|942.32|0
1656035680000|2022-06-24 01:54:40|945.62|942.82|945.37|942.57|945.62|942.82|945.37|942.57|0
1656035690000|2022-06-24 01:54:50|945.5|942.7|945.37|942.57|945.62|942.82|945.37|942.57|0
1656035700000|2022-06-24 01:55:00|945.5|942.7|945.37|942.57|945.5|942.7|945.37|942.57|0
1656035710000|2022-06-24 01:55:10|945.62|942.82|945.37|942.57|945.62|942.82|945.37|942.57|0
1656035720000|2022-06-24 01:55:20|945.5|942.7|945.25|942.45|945.5|942.7|945.25|942.45|0
1656035730000|2022-06-24 01:55:30|945.12|942.32|945.87|943.07|945.87|943.07|945|942.2|0
1656035740000|2022-06-24 01:55:40|946.12|943.32|945.37|942.57|946.12|943.32|945.37|942.57|0
1656035750000|2022-06-24 01:55:50|945.12|942.32|945.25|942.45|945.37|942.57|945.12|942.32|0
1656035760000|2022-06-24 01:56:00|945.12|942.32|945|942.2|945.25|942.45|945|942.2|0
1656035770000|2022-06-24 01:56:10|944.88|942.08|944.63|941.83|944.88|942.08|944.63|941.83|0
1656035780000|2022-06-24 01:56:20|944.38|941.58|944.51|941.71|944.51|941.71|944.26|941.46|0
1656035790000|2022-06-24 01:56:30|944.38|941.58|943.14|940.34|944.51|941.71|943.14|940.34|0
1656035800000|2022-06-24 01:56:40|942.89|940.09|943.14|940.34|943.39|940.59|942.89|940.09|0
1656035810000|2022-06-24 01:56:50|942.89|940.09|943.14|940.34|943.27|940.47|942.89|940.09|0
1656035820000|2022-06-24 01:57:00|942.89|940.09|942.64|939.84|943.14|940.34|942.64|939.84|0
1656035830000|2022-06-24 01:57:10|942.39|939.59|942.64|939.84|942.64|939.84|942.39|939.59|0
1656035840000|2022-06-24 01:57:20|942.89|940.09|943.14|940.34|943.14|940.34|942.89|940.09|0
1656035850000|2022-06-24 01:57:30|943.39|940.59|942.89|940.09|943.39|940.59|942.89|940.09|0
1656035860000|2022-06-24 01:57:40|943.02|940.22|942.64|939.84|943.02|940.22|942.64|939.84|0
1656035870000|2022-06-24 01:57:50|942.89|940.09|942.64|939.84|942.89|940.09|942.64|939.84|0
1656035880000|2022-06-24 01:58:00|942.39|939.59|942.64|939.84|942.64|939.84|942.39|939.59|0
1656035890000|2022-06-24 01:58:10|943.02|940.22|943.14|940.34|943.14|940.34|943.02|940.22|0
1656035900000|2022-06-24 01:58:20|942.52|939.72|942.52|939.72|942.52|939.72|942.52|939.72|0
1656035910000|2022-06-24 01:58:30|942.39|939.59|942.52|939.72|942.64|939.84|942.39|939.59|0
1656035920000|2022-06-24 01:58:40|942.39|939.59|942.64|939.84|942.64|939.84|942.28|939.48|0
1656035930000|2022-06-24 01:58:50|942.39|939.59|942.89|940.09|942.89|940.09|942.39|939.59|0
1656035940000|2022-06-24 01:59:00|943.14|940.34|943.14|940.34|943.39|940.59|943.14|940.34|0
1656035950000|2022-06-24 01:59:10|943.27|940.47|943.27|940.47|943.27|940.47|943.27|940.47|0
1656035960000|2022-06-24 01:59:20|943.39|940.59|943.39|940.59|943.39|940.59|943.39|940.59|0
1656035970000|2022-06-24 01:59:30|942.89|940.09|942.39|939.59|942.89|940.09|942.39|939.59|0
1656035980000|2022-06-24 01:59:40|942.64|939.84|942.89|940.09|942.89|940.09|942.64|939.84|0
1656035990000|2022-06-24 01:59:50|942.77|939.97|942.77|939.97|942.77|939.97|942.77|939.97|0
1656036000000|2022-06-24 02:00:00|942.89|940.09|942.64|939.84|942.89|940.09|942.64|939.84|0
1656036010000|2022-06-24 02:00:10|942.15|939.35|942.28|939.48|942.28|939.48|942.15|939.35|0
1656036020000|2022-06-24 02:00:20|942.15|939.35|942.39|939.59|942.39|939.59|942.15|939.35|0
1656036030000|2022-06-24 02:00:30|942.64|939.84|942.64|939.84|942.77|939.97|942.64|939.84|0
1656036040000|2022-06-24 02:00:40|942.89|940.09|942.64|939.84|942.89|940.09|942.64|939.84|0
1656036050000|2022-06-24 02:00:50|942.52|939.72|942.39|939.59|942.52|939.72|942.39|939.59|0
1656036060000|2022-06-24 02:01:00|942.64|939.84|942.64|939.84|942.77|939.97|942.52|939.72|0
1656036070000|2022-06-24 02:01:10|942.39|939.59|942.39|939.59|942.52|939.72|942.39|939.59|0
1656036080000|2022-06-24 02:01:20|942.52|939.72|942.52|939.72|942.52|939.72|942.52|939.72|0
1656036090000|2022-06-24 02:01:30|942.39|939.59|942.52|939.72|942.52|939.72|942.39|939.59|0
1656036100000|2022-06-24 02:01:40|942.39|939.59|942.28|939.48|942.39|939.59|942.28|939.48|0
1656036110000|2022-06-24 02:01:50|942.39|939.59|942.64|939.84|942.64|939.84|942.39|939.59|0
1656036120000|2022-06-24 02:02:00|942.52|939.72|942.39|939.59|942.52|939.72|942.39|939.59|0
1656036130000|2022-06-24 02:02:10|942.64|939.84|942.89|940.09|942.89|940.09|942.64|939.84|0
1656036140000|2022-06-24 02:02:20|942.52|939.72|942.64|939.84|942.64|939.84|942.39|939.59|0
1656036150000|2022-06-24 02:02:30|942.52|939.72|942.64|939.84|942.64|939.84|942.52|939.72|0
1656036160000|2022-06-24 02:02:40|942.77|939.97|942.89|940.09|942.89|940.09|942.64|939.84|0
1656036170000|2022-06-24 02:02:50|942.64|939.84|942.77|939.97|942.77|939.97|942.64|939.84|0
1656036180000|2022-06-24 02:03:00|942.89|940.09|942.89|940.09|943.39|940.59|942.89|940.09|0
1656036190000|2022-06-24 02:03:10|943.14|940.34|943.27|940.47|943.39|940.59|943.14|940.34|0
1656036200000|2022-06-24 02:03:20|943.39|940.59|943.52|940.72|943.63|940.83|943.39|940.59|0
1656036210000|2022-06-24 02:03:30|943.63|940.83|943.63|940.83|943.63|940.83|943.52|940.72|0
1656036220000|2022-06-24 02:03:40|943.76|940.96|943.88|941.08|943.88|941.08|943.63|940.83|0
1656036230000|2022-06-24 02:03:50|943.63|940.83|943.63|940.83|943.63|940.83|943.63|940.83|0
1656036240000|2022-06-24 02:04:00|943.88|941.08|943.76|940.96|943.88|941.08|943.76|940.96|0
1656036250000|2022-06-24 02:04:10|943.88|941.08|943.63|940.83|943.88|941.08|943.63|940.83|0
1656036260000|2022-06-24 02:04:20|943.52|940.72|943.63|940.83|943.63|940.83|943.52|940.72|0
1656036270000|2022-06-24 02:04:30|943.52|940.72|943.88|941.08|943.88|941.08|943.52|940.72|0
1656036280000|2022-06-24 02:04:40|944.01|941.21|944.13|941.33|944.13|941.33|944.01|941.21|0
1656036290000|2022-06-24 02:04:50|944.51|941.71|944.38|941.58|944.51|941.71|944.38|941.58|0
1656036300000|2022-06-24 02:05:00|944.63|941.83|944.76|941.96|944.76|941.96|944.63|941.83|0
1656036310000|2022-06-24 02:05:10|944.51|941.71|944.63|941.83|944.63|941.83|944.38|941.58|0
1656036320000|2022-06-24 02:05:20|944.38|941.58|944.38|941.58|944.38|941.58|944.38|941.58|0
1656036330000|2022-06-24 02:05:30|944.26|941.46|944.26|941.46|944.26|941.46|944.26|941.46|0
1656036340000|2022-06-24 02:05:40|944.63|941.83|944.63|941.83|944.76|941.96|944.63|941.83|0
1656036350000|2022-06-24 02:05:50|944.38|941.58|944.51|941.71|944.51|941.71|944.38|941.58|0
1656036360000|2022-06-24 02:06:00|944.38|941.58|944.63|941.83|944.63|941.83|944.38|941.58|0
1656036370000|2022-06-24 02:06:10|944.76|941.96|944.76|941.96|944.88|942.08|944.76|941.96|0
1656036380000|2022-06-24 02:06:20|944.88|942.08|944.63|941.83|944.88|942.08|944.63|941.83|0
1656036390000|2022-06-24 02:06:30|944.76|941.96|944.76|941.96|944.76|941.96|944.76|941.96|0
1656036400000|2022-06-24 02:06:40|944.88|942.08|944.63|941.83|944.88|942.08|944.63|941.83|0
1656036410000|2022-06-24 02:06:50|944.51|941.71|944.26|941.46|944.51|941.71|944.26|941.46|0
1656036420000|2022-06-24 02:07:00|944.38|941.58|944.26|941.46|944.38|941.58|944.26|941.46|0
1656036430000|2022-06-24 02:07:10|944.13|941.33|944.38|941.58|944.38|941.58|944.13|941.33|0
1656036440000|2022-06-24 02:07:20|944.51|941.71|944.51|941.71|944.51|941.71|944.51|941.71|0
1656036450000|2022-06-24 02:07:30|944.38|941.58|944.38|941.58|944.63|941.83|944.38|941.58|0
1656036470000|2022-06-24 02:07:50|944.13|941.33|944.13|941.33|944.13|941.33|944.13|941.33|0
1656036480000|2022-06-24 02:08:00|944.38|941.58|944.38|941.58|944.38|941.58|944.13|941.33|0
1656036500000|2022-06-24 02:08:20|944.51|941.71|944.51|941.71|944.51|941.71|944.38|941.58|0
1656036510000|2022-06-24 02:08:30|944.63|941.83|944.63|941.83|944.63|941.83|944.51|941.71|0
1656036530000|2022-06-24 02:08:50|944.87|942.07|943.39|940.59|944.87|942.07|943.14|940.34|0
1656036540000|2022-06-24 02:09:00|943.27|940.47|943.39|940.59|943.39|940.59|943.27|940.47|0
1656036550000|2022-06-24 02:09:10|943.63|940.83|943.63|940.83|943.63|940.83|943.63|940.83|0
1656036560000|2022-06-24 02:09:20|943.88|941.08|943.02|940.22|943.88|941.08|943.02|940.22|0
1656036570000|2022-06-24 02:09:30|943.14|940.34|942.89|940.09|943.14|940.34|942.89|940.09|0
1656036580000|2022-06-24 02:09:40|942.77|939.97|942.39|939.59|942.77|939.97|942.39|939.59|0
1656036590000|2022-06-24 02:09:50|942.28|939.48|941.9|939.1|942.28|939.48|941.9|939.1|0
1656036600000|2022-06-24 02:10:00|941.78|938.98|939.17|936.37|941.78|938.98|939.17|936.37|0
1656036610000|2022-06-24 02:10:10|940.66|937.86|941.15|938.35|941.15|938.35|940.66|937.86|0
1656036620000|2022-06-24 02:10:20|940.91|938.11|941.53|938.73|941.53|938.73|940.66|937.86|0
1656036630000|2022-06-24 02:10:30|941.15|938.35|940.79|937.99|941.15|938.35|940.79|937.99|0
1656036640000|2022-06-24 02:10:40|940.91|938.11|941.15|938.35|941.15|938.35|940.91|938.11|0
1656036650000|2022-06-24 02:10:50|941.04|938.24|941.04|938.24|941.04|938.24|940.91|938.11|0
1656036660000|2022-06-24 02:11:00|941.4|938.6|941.28|938.48|941.53|938.73|941.28|938.48|0
1656036670000|2022-06-24 02:11:10|941.15|938.35|941.4|938.6|941.4|938.6|941.15|938.35|0
1656036680000|2022-06-24 02:11:20|941.15|938.35|941.15|938.35|941.28|938.48|941.15|938.35|0
1656036690000|2022-06-24 02:11:30|941.28|938.48|941.15|938.35|941.28|938.48|941.15|938.35|0
1656036700000|2022-06-24 02:11:40|941.28|938.48|941.28|938.48|941.28|938.48|941.28|938.48|0
1656036710000|2022-06-24 02:11:50|941.15|938.35|940.79|937.99|941.15|938.35|940.79|937.99|0
1656036720000|2022-06-24 02:12:00|940.66|937.86|940.04|937.24|940.66|937.86|940.04|937.24|0
1656036730000|2022-06-24 02:12:10|940.16|937.36|939.91|937.11|940.16|937.36|939.8|937|0
1656036740000|2022-06-24 02:12:20|939.67|936.87|939.67|936.87|940.16|937.36|939.42|936.62|0
1656036750000|2022-06-24 02:12:30|939.42|936.62|939.42|936.62|939.55|936.75|939.17|936.37|0
1656036760000|2022-06-24 02:12:40|939.17|936.37|939.17|936.37|939.3|936.5|939.17|936.37|0
1656036770000|2022-06-24 02:12:50|938.92|936.12|938.92|936.12|938.92|936.12|938.92|936.12|0
1656036780000|2022-06-24 02:13:00|938.8|936|939.05|936.25|939.17|936.37|938.8|936|0
1656036790000|2022-06-24 02:13:10|939.42|936.62|939.42|936.62|939.42|936.62|939.17|936.37|0
1656036800000|2022-06-24 02:13:20|938.8|936|939.42|936.62|939.67|936.87|938.8|936|0
1656036810000|2022-06-24 02:13:30|939.17|936.37|939.3|936.5|939.3|936.5|939.17|936.37|0
1656036820000|2022-06-24 02:13:40|939.55|936.75|939.17|936.37|939.67|936.87|939.17|936.37|0
1656036830000|2022-06-24 02:13:50|939.3|936.5|939.17|936.37|939.3|936.5|939.17|936.37|0
1656036840000|2022-06-24 02:14:00|938.06|935.26|938.06|935.26|938.18|935.38|937.68|934.88|0
1656036850000|2022-06-24 02:14:10|938.18|935.38|937.93|935.13|938.18|935.38|937.93|935.13|0
1656036860000|2022-06-24 02:14:20|938.06|935.26|937.93|935.13|938.06|935.26|937.93|935.13|0
1656036870000|2022-06-24 02:14:30|937.81|935.01|937.68|934.88|937.81|935.01|937.68|934.88|0
1656036880000|2022-06-24 02:14:40|936.2|933.4|936.2|933.4|936.2|933.4|936.2|933.4|0
1656036890000|2022-06-24 02:14:50|936.32|933.52|935.95|933.15|936.44|933.64|935.95|933.15|0
1656036900000|2022-06-24 02:15:00|935.7|932.9|935.45|932.65|935.95|933.15|935.45|932.65|0
1656036910000|2022-06-24 02:15:10|935.58|932.78|935.2|932.4|935.58|932.78|935.2|932.4|0
1656036920000|2022-06-24 02:15:20|935.45|932.65|935.33|932.53|935.7|932.9|935.33|932.53|0
1656036930000|2022-06-24 02:15:30|935.2|932.4|935.95|933.15|935.95|933.15|935.2|932.4|0
1656036940000|2022-06-24 02:15:40|936.2|933.4|936.2|933.4|936.2|933.4|936.2|933.4|0
1656036950000|2022-06-24 02:15:50|936.08|933.28|935.7|932.9|936.08|933.28|935.7|932.9|0
1656036960000|2022-06-24 02:16:00|935.2|932.4|935.33|932.53|935.45|932.65|935.2|932.4|0
1656036970000|2022-06-24 02:16:10|935.2|932.4|935.2|932.4|935.2|932.4|934.96|932.16|0
1656036980000|2022-06-24 02:16:20|935.33|932.53|935.2|932.4|935.45|932.65|935.2|932.4|0
1656036990000|2022-06-24 02:16:30|935.45|932.65|935.58|932.78|935.58|932.78|935.45|932.65|0
1656037000000|2022-06-24 02:16:40|935.45|932.65|934.96|932.16|935.45|932.65|934.96|932.16|0
1656037010000|2022-06-24 02:16:50|934.71|931.91|934.21|931.41|934.71|931.91|934.21|931.41|0
1656037020000|2022-06-24 02:17:00|933.96|931.16|934.46|931.66|934.46|931.66|933.96|931.16|0
1656037030000|2022-06-24 02:17:10|934.34|931.54|934.46|931.66|934.46|931.66|934.09|931.29|0
1656037040000|2022-06-24 02:17:20|934.71|931.91|934.71|931.91|934.71|931.91|934.46|931.66|0
1656037050000|2022-06-24 02:17:30|934.96|932.16|934.84|932.04|934.96|932.16|934.71|931.91|0
1656037060000|2022-06-24 02:17:40|934.96|932.16|934.96|932.16|934.96|932.16|934.96|932.16|0
1656037070000|2022-06-24 02:17:50|935.2|932.4|934.59|931.79|935.2|932.4|934.59|931.79|0
1656037080000|2022-06-24 02:18:00|934.71|931.91|935.2|932.4|935.2|932.4|934.71|931.91|0
1656037090000|2022-06-24 02:18:10|935.45|932.65|935.7|932.9|935.7|932.9|935.2|932.4|0
1656037100000|2022-06-24 02:18:20|935.95|933.15|935.95|933.15|935.95|933.15|935.95|933.15|0
1656037110000|2022-06-24 02:18:30|936.08|933.28|936.2|933.4|936.2|933.4|936.08|933.28|0
1656037120000|2022-06-24 02:18:40|935.95|933.15|936.2|933.4|936.2|933.4|935.95|933.15|0
1656037130000|2022-06-24 02:18:50|935.95|933.15|935.95|933.15|935.95|933.15|935.83|933.03|0
1656037140000|2022-06-24 02:19:00|935.83|933.03|935.2|932.4|935.83|933.03|935.2|932.4|0
1656037160000|2022-06-24 02:19:20|935.45|932.65|934.96|932.16|935.45|932.65|934.96|932.16|0
1656037190000|2022-06-24 02:19:50|934.71|931.91|934.71|931.91|934.71|931.91|934.71|931.91|0
1656037200000|2022-06-24 02:20:00|934.59|931.79|934.21|931.41|934.71|931.91|934.21|931.41|0
1656037210000|2022-06-24 02:20:10|933.96|931.16|934.21|931.41|934.21|931.41|933.96|931.16|0
1656037220000|2022-06-24 02:20:20|934.59|931.79|934.71|931.91|934.71|931.91|934.59|931.79|0
1656037230000|2022-06-24 02:20:30|934.96|932.16|934.96|932.16|935.08|932.28|934.96|932.16|0
1656037240000|2022-06-24 02:20:40|935.08|932.28|934.46|931.66|935.08|932.28|934.46|931.66|0
1656037250000|2022-06-24 02:20:50|934.59|931.79|934.71|931.91|934.71|931.91|934.59|931.79|0
1656037260000|2022-06-24 02:21:00|934.84|932.04|934.84|932.04|935.08|932.28|934.84|932.04|0
1656037270000|2022-06-24 02:21:10|934.96|932.16|934.96|932.16|934.96|932.16|934.96|932.16|0
1656037280000|2022-06-24 02:21:20|934.71|931.91|934.71|931.91|934.71|931.91|934.71|931.91|0
1656037290000|2022-06-24 02:21:30|934.84|932.04|934.96|932.16|934.96|932.16|934.84|932.04|0
1656037300000|2022-06-24 02:21:40|935.2|932.4|934.71|931.91|935.2|932.4|934.71|931.91|0
1656037310000|2022-06-24 02:21:50|934.96|932.16|935.2|932.4|935.2|932.4|934.96|932.16|0
1656037320000|2022-06-24 02:22:00|934.96|932.16|934.71|931.91|935.2|932.4|934.71|931.91|0
1656037330000|2022-06-24 02:22:10|934.96|932.16|935.2|932.4|935.2|932.4|934.96|932.16|0
1656037350000|2022-06-24 02:22:30|935.45|932.65|935.7|932.9|935.7|932.9|935.45|932.65|0
1656037370000|2022-06-24 02:22:50|935.95|933.15|936.2|933.4|936.2|933.4|935.95|933.15|0
1656037380000|2022-06-24 02:23:00|936.44|933.64|936.2|933.4|936.44|933.64|936.2|933.4|0
1656037390000|2022-06-24 02:23:10|936.32|933.52|936.2|933.4|936.44|933.64|936.2|933.4|0
1656037400000|2022-06-24 02:23:20|935.95|933.15|935.95|933.15|935.95|933.15|935.95|933.15|0
1656037410000|2022-06-24 02:23:30|936.2|933.4|936.2|933.4|936.2|933.4|936.2|933.4|0
1656037420000|2022-06-24 02:23:40|936.32|933.52|936.2|933.4|936.32|933.52|936.2|933.4|0
1656037430000|2022-06-24 02:23:50|936.44|933.64|936.57|933.77|936.57|933.77|936.44|933.64|0
1656037440000|2022-06-24 02:24:00|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656037450000|2022-06-24 02:24:10|935.95|933.15|936.44|933.64|936.44|933.64|935.95|933.15|0
1656037460000|2022-06-24 02:24:20|936.69|933.89|936.69|933.89|936.82|934.02|936.69|933.89|0
1656037470000|2022-06-24 02:24:30|936.57|933.77|936.69|933.89|936.69|933.89|936.57|933.77|0
1656037480000|2022-06-24 02:24:40|936.94|934.14|936.94|934.14|936.94|934.14|936.94|934.14|0
1656037490000|2022-06-24 02:24:50|937.07|934.27|937.19|934.39|937.19|934.39|936.94|934.14|0
1656037500000|2022-06-24 02:25:00|937.43|934.63|937.19|934.39|937.68|934.88|937.19|934.39|0
1656037510000|2022-06-24 02:25:10|937.07|934.27|936.94|934.14|937.07|934.27|936.94|934.14|0
1656037520000|2022-06-24 02:25:20|936.82|934.02|937.19|934.39|937.19|934.39|936.82|934.02|0
1656037530000|2022-06-24 02:25:30|937.43|934.63|937.07|934.27|937.43|934.63|937.07|934.27|0
1656037540000|2022-06-24 02:25:40|936.94|934.14|936.94|934.14|937.07|934.27|936.94|934.14|0
1656037550000|2022-06-24 02:25:50|936.82|934.02|936.94|934.14|936.94|934.14|936.82|934.02|0
1656037560000|2022-06-24 02:26:00|937.32|934.52|937.19|934.39|937.32|934.52|937.19|934.39|0
1656037570000|2022-06-24 02:26:10|937.07|934.27|936.69|933.89|937.07|934.27|936.69|933.89|0
1656037580000|2022-06-24 02:26:20|936.94|934.14|936.69|933.89|936.94|934.14|936.69|933.89|0
1656037590000|2022-06-24 02:26:30|936.44|933.64|936.69|933.89|936.69|933.89|936.44|933.64|0
1656037600000|2022-06-24 02:26:40|936.94|934.14|936.94|934.14|936.94|934.14|936.94|934.14|0
1656037610000|2022-06-24 02:26:50|936.69|933.89|936.44|933.64|936.69|933.89|936.44|933.64|0
1656037620000|2022-06-24 02:27:00|936.69|933.89|936.44|933.64|936.69|933.89|936.44|933.64|0
1656037630000|2022-06-24 02:27:10|936.19|933.39|935.95|933.15|936.19|933.39|935.95|933.15|0
1656037640000|2022-06-24 02:27:20|936.19|933.39|936.19|933.39|936.32|933.52|936.19|933.39|0
1656037650000|2022-06-24 02:27:30|936.32|933.52|936.19|933.39|936.32|933.52|936.19|933.39|0
1656037660000|2022-06-24 02:27:40|935.95|933.15|935.7|932.9|936.19|933.39|935.7|932.9|0
1656037670000|2022-06-24 02:27:50|935.2|932.4|935.2|932.4|935.33|932.53|935.2|932.4|0
1656037690000|2022-06-24 02:28:10|935.45|932.65|935.58|932.78|935.58|932.78|935.45|932.65|0
1656037700000|2022-06-24 02:28:20|935.7|932.9|936.08|933.28|936.08|933.28|935.7|932.9|0
1656037710000|2022-06-24 02:28:30|936.19|933.39|936.32|933.52|936.44|933.64|936.19|933.39|0
1656037720000|2022-06-24 02:28:40|936.19|933.39|935.7|932.9|936.19|933.39|935.7|932.9|0
1656037740000|2022-06-24 02:29:00|935.45|932.65|935.45|932.65|935.45|932.65|935.45|932.65|0
1656037750000|2022-06-24 02:29:10|935.58|932.78|935.58|932.78|935.58|932.78|935.58|932.78|0
1656037760000|2022-06-24 02:29:20|935.45|932.65|935.2|932.4|935.45|932.65|935.2|932.4|0
1656037770000|2022-06-24 02:29:30|934.96|932.16|934.96|932.16|934.96|932.16|934.96|932.16|0
1656037780000|2022-06-24 02:29:40|935.2|932.4|935.2|932.4|935.2|932.4|935.2|932.4|0
1656037790000|2022-06-24 02:29:50|935.33|932.53|935.2|932.4|935.33|932.53|935.2|932.4|0
1656037800000|2022-06-24 02:30:00|935.45|932.65|935.45|932.65|935.45|932.65|935.45|932.65|0
1656037810000|2022-06-24 02:30:10|935.58|932.78|935.95|933.15|935.95|933.15|935.58|932.78|0
1656037820000|2022-06-24 02:30:20|936.08|933.28|936.08|933.28|936.08|933.28|936.08|933.28|0
1656037830000|2022-06-24 02:30:30|936.19|933.39|936.19|933.39|936.19|933.39|936.08|933.28|0
1656037840000|2022-06-24 02:30:40|935.95|933.15|936.08|933.28|936.08|933.28|935.95|933.15|0
1656037850000|2022-06-24 02:30:50|936.19|933.39|936.08|933.28|936.19|933.39|935.95|933.15|0
1656037860000|2022-06-24 02:31:00|936.19|933.39|936.08|933.28|936.19|933.39|936.08|933.28|0
1656037870000|2022-06-24 02:31:10|935.95|933.15|935.95|933.15|935.95|933.15|935.7|932.9|0
1656037880000|2022-06-24 02:31:20|935.7|932.9|935.7|932.9|935.7|932.9|935.7|932.9|0
1656037890000|2022-06-24 02:31:30|935.95|933.15|935.95|933.15|936.08|933.28|935.95|933.15|0
1656037900000|2022-06-24 02:31:40|936.08|933.28|935.7|932.9|936.08|933.28|935.7|932.9|0
1656037910000|2022-06-24 02:31:50|935.58|932.78|935.45|932.65|935.58|932.78|935.45|932.65|0
1656037930000|2022-06-24 02:32:10|935.2|932.4|935.08|932.28|935.2|932.4|935.08|932.28|0
1656037940000|2022-06-24 02:32:20|934.96|932.16|934.96|932.16|934.96|932.16|934.96|932.16|0
1656037950000|2022-06-24 02:32:30|935.08|932.28|934.96|932.16|935.08|932.28|934.96|932.16|0
1656037960000|2022-06-24 02:32:40|934.84|932.04|934.71|931.91|934.84|932.04|934.71|931.91|0
1656037970000|2022-06-24 02:32:50|934.46|931.66|934.46|931.66|934.46|931.66|934.34|931.54|0
1656037980000|2022-06-24 02:33:00|934.71|931.91|935.2|932.4|935.2|932.4|934.71|931.91|0
1656037990000|2022-06-24 02:33:10|935.33|932.53|935.7|932.9|935.7|932.9|935.33|932.53|0
1656038000000|2022-06-24 02:33:20|935.58|932.78|934.96|932.16|935.58|932.78|934.96|932.16|0
1656038010000|2022-06-24 02:33:30|934.71|931.91|934.71|931.91|934.71|931.91|934.71|931.91|0
1656038020000|2022-06-24 02:33:40|934.96|932.16|934.96|932.16|934.96|932.16|934.84|932.04|0
1656038030000|2022-06-24 02:33:50|935.08|932.28|935.08|932.28|935.08|932.28|934.96|932.16|0
1656038040000|2022-06-24 02:34:00|935.33|932.53|935.33|932.53|935.33|932.53|935.33|932.53|0
1656038050000|2022-06-24 02:34:10|935.2|932.4|934.96|932.16|935.45|932.65|934.96|932.16|0
1656038060000|2022-06-24 02:34:20|935.08|932.28|934.96|932.16|935.08|932.28|934.96|932.16|0
1656038070000|2022-06-24 02:34:30|934.84|932.04|934.71|931.91|934.84|932.04|934.59|931.79|0
1656038080000|2022-06-24 02:34:40|934.96|932.16|935.08|932.28|935.08|932.28|934.96|932.16|0
1656038090000|2022-06-24 02:34:50|934.96|932.16|935.2|932.4|935.2|932.4|934.96|932.16|0
1656038100000|2022-06-24 02:35:00|935.33|932.53|935.2|932.4|935.33|932.53|935.2|932.4|0
1656038110000|2022-06-24 02:35:10|935.33|932.53|935.2|932.4|935.33|932.53|935.2|932.4|0
1656038120000|2022-06-24 02:35:20|935.33|932.53|935.33|932.53|935.33|932.53|935.33|932.53|0
1656038130000|2022-06-24 02:35:30|935.2|932.4|935.2|932.4|935.2|932.4|935.2|932.4|0
1656038140000|2022-06-24 02:35:40|934.71|931.91|934.84|932.04|934.96|932.16|934.71|931.91|0
1656038150000|2022-06-24 02:35:50|934.96|932.16|935.08|932.28|935.08|932.28|934.96|932.16|0
1656038160000|2022-06-24 02:36:00|934.96|932.16|934.96|932.16|934.96|932.16|934.96|932.16|0
1656038170000|2022-06-24 02:36:10|934.71|931.91|934.46|931.66|934.71|931.91|934.46|931.66|0
1656038180000|2022-06-24 02:36:20|934.71|931.91|934.84|932.04|934.84|932.04|934.59|931.79|0
1656038190000|2022-06-24 02:36:30|934.96|932.16|934.96|932.16|934.96|932.16|934.84|932.04|0
1656038200000|2022-06-24 02:36:40|934.84|932.04|934.84|932.04|934.96|932.16|934.84|932.04|0
1656038210000|2022-06-24 02:36:50|934.96|932.16|934.71|931.91|934.96|932.16|934.71|931.91|0
1656038220000|2022-06-24 02:37:00|934.59|931.79|934.59|931.79|934.59|931.79|934.59|931.79|0
1656038230000|2022-06-24 02:37:10|934.71|931.91|934.71|931.91|934.71|931.91|934.59|931.79|0
1656038240000|2022-06-24 02:37:20|934.96|932.16|935.45|932.65|935.45|932.65|934.96|932.16|0
1656038250000|2022-06-24 02:37:30|935.2|932.4|935.08|932.28|935.2|932.4|935.08|932.28|0
1656038260000|2022-06-24 02:37:40|934.96|932.16|934.71|931.91|934.96|932.16|934.71|931.91|0
1656038270000|2022-06-24 02:37:50|934.84|932.04|934.96|932.16|934.96|932.16|934.84|932.04|0
1656038280000|2022-06-24 02:38:00|934.71|931.91|934.71|931.91|934.71|931.91|934.71|931.91|0
1656038290000|2022-06-24 02:38:10|934.46|931.66|934.59|931.79|934.59|931.79|934.46|931.66|0
1656038300000|2022-06-24 02:38:20|934.71|931.91|934.21|931.41|934.71|931.91|934.21|931.41|0
1656038310000|2022-06-24 02:38:30|934.46|931.66|934.71|931.91|934.71|931.91|934.46|931.66|0
1656038340000|2022-06-24 02:39:00|934.59|931.79|934.46|931.66|934.71|931.91|934.46|931.66|0
1656038350000|2022-06-24 02:39:10|934.71|931.91|934.46|931.66|934.71|931.91|934.46|931.66|0
1656038370000|2022-06-24 02:39:30|934.71|931.91|934.59|931.79|934.71|931.91|934.46|931.66|0
1656038380000|2022-06-24 02:39:40|934.46|931.66|934.46|931.66|934.46|931.66|934.46|931.66|0
1656038390000|2022-06-24 02:39:50|934.71|931.91|934.59|931.79|934.71|931.91|934.46|931.66|0
1656038400000|2022-06-24 02:40:00|934.46|931.66|934.21|931.41|934.46|931.66|934.21|931.41|0
1656038410000|2022-06-24 02:40:10|934.46|931.66|934.46|931.66|934.46|931.66|934.46|931.66|0
1656038440000|2022-06-24 02:40:40|934.71|931.91|934.71|931.91|934.71|931.91|934.59|931.79|0
1656038450000|2022-06-24 02:40:50|934.59|931.79|934.46|931.66|934.71|931.91|934.46|931.66|0
1656038460000|2022-06-24 02:41:00|934.34|931.54|934.34|931.54|934.46|931.66|934.34|931.54|0
1656038470000|2022-06-24 02:41:10|934.46|931.66|934.46|931.66|934.46|931.66|934.21|931.41|0
1656038480000|2022-06-24 02:41:20|934.34|931.54|934.21|931.41|934.46|931.66|934.21|931.41|0
1656038490000|2022-06-24 02:41:30|934.59|931.79|934.59|931.79|934.71|931.91|934.59|931.79|0
1656038500000|2022-06-24 02:41:40|934.71|931.91|934.71|931.91|934.71|931.91|934.71|931.91|0
1656038530000|2022-06-24 02:42:10|934.84|932.04|934.71|931.91|934.84|932.04|934.71|931.91|0
1656038540000|2022-06-24 02:42:20|934.84|932.04|934.84|932.04|934.84|932.04|934.71|931.91|0
1656038550000|2022-06-24 02:42:30|934.71|931.91|934.84|932.04|934.84|932.04|934.71|931.91|0
1656038560000|2022-06-24 02:42:40|934.71|931.91|934.84|932.04|934.84|932.04|934.71|931.91|0
1656038570000|2022-06-24 02:42:50|934.71|931.91|934.71|931.91|934.71|931.91|934.71|931.91|0
1656038580000|2022-06-24 02:43:00|934.59|931.79|934.71|931.91|934.71|931.91|934.59|931.79|0
1656038590000|2022-06-24 02:43:10|934.59|931.79|934.59|931.79|934.59|931.79|934.59|931.79|0
1656038600000|2022-06-24 02:43:20|934.34|931.54|935.2|932.4|935.2|932.4|934.34|931.54|0
1656038610000|2022-06-24 02:43:30|934.84|932.04|934.95|932.15|934.95|932.15|934.84|932.04|0
1656038620000|2022-06-24 02:43:40|935.2|932.4|935.33|932.53|935.33|932.53|935.2|932.4|0
1656038630000|2022-06-24 02:43:50|935.45|932.65|935.7|932.9|935.7|932.9|935.33|932.53|0
1656038640000|2022-06-24 02:44:00|934.95|932.15|935.2|932.4|935.2|932.4|934.95|932.15|0
1656038650000|2022-06-24 02:44:10|935.08|932.28|934.95|932.15|935.08|932.28|934.95|932.15|0
1656038660000|2022-06-24 02:44:20|934.71|931.91|934.95|932.15|934.95|932.15|934.71|931.91|0
1656038670000|2022-06-24 02:44:30|934.71|931.91|934.84|932.04|934.84|932.04|934.71|931.91|0
1656038680000|2022-06-24 02:44:40|934.95|932.15|934.71|931.91|934.95|932.15|934.71|931.91|0
1656038690000|2022-06-24 02:44:50|934.95|932.15|934.95|932.15|934.95|932.15|934.95|932.15|0
1656038700000|2022-06-24 02:45:00|934.71|931.91|934.59|931.79|934.71|931.91|934.59|931.79|0
1656038710000|2022-06-24 02:45:10|934.46|931.66|934.59|931.79|934.59|931.79|934.46|931.66|0
1656038720000|2022-06-24 02:45:20|934.71|931.91|934.71|931.91|934.71|931.91|934.59|931.79|0
1656038740000|2022-06-24 02:45:40|934.46|931.66|934.46|931.66|934.46|931.66|934.46|931.66|0
1656038760000|2022-06-24 02:46:00|934.21|931.41|934.34|931.54|934.34|931.54|934.21|931.41|0
1656038770000|2022-06-24 02:46:10|933.72|930.92|933.72|930.92|933.72|930.92|933.47|930.67|0
1656038780000|2022-06-24 02:46:20|933.96|931.16|934.21|931.41|934.21|931.41|933.96|931.16|0
1656038790000|2022-06-24 02:46:30|934.09|931.29|934.09|931.29|934.21|931.41|933.96|931.16|0
1656038800000|2022-06-24 02:46:40|934.21|931.41|934.59|931.79|934.59|931.79|934.21|931.41|0
1656038810000|2022-06-24 02:46:50|934.71|931.91|933.72|930.92|934.71|931.91|933.72|930.92|0
1656038820000|2022-06-24 02:47:00|933.96|931.16|934.46|931.66|934.46|931.66|933.96|931.16|0
1656038840000|2022-06-24 02:47:20|934.59|931.79|934.59|931.79|934.59|931.79|934.59|931.79|0
1656038850000|2022-06-24 02:47:30|934.46|931.66|934.46|931.66|934.46|931.66|934.46|931.66|0
1656038870000|2022-06-24 02:47:50|934.21|931.41|934.09|931.29|934.21|931.41|934.09|931.29|0
1656038880000|2022-06-24 02:48:00|933.96|931.16|933.84|931.04|933.96|931.16|933.84|931.04|0
1656038890000|2022-06-24 02:48:10|933.72|930.92|933.47|930.67|933.72|930.92|933.47|930.67|0
1656038900000|2022-06-24 02:48:20|933.22|930.42|933.22|930.42|933.47|930.67|933.22|930.42|0
1656038910000|2022-06-24 02:48:30|932.97|930.17|932.97|930.17|932.97|930.17|932.97|930.17|0
1656038920000|2022-06-24 02:48:40|932.72|929.92|933.1|930.3|933.1|930.3|932.72|929.92|0
1656038930000|2022-06-24 02:48:50|932.72|929.92|932.85|930.05|932.97|930.17|932.72|929.92|0
1656038940000|2022-06-24 02:49:00|932.97|930.17|931.12|928.32|932.97|930.17|931.12|928.32|0
1656038950000|2022-06-24 02:49:10|931.48|928.68|930.99|928.19|931.48|928.68|930.99|928.19|0
1656038960000|2022-06-24 02:49:20|931.24|928.44|931.24|928.44|931.48|928.68|931.24|928.44|0
1656038970000|2022-06-24 02:49:30|931.73|928.93|931.98|929.18|931.98|929.18|931.73|928.93|0
1656038980000|2022-06-24 02:49:40|931.86|929.06|931.73|928.93|931.98|929.18|931.73|928.93|0
1656038990000|2022-06-24 02:49:50|931.98|929.18|931.61|928.81|931.98|929.18|931.61|928.81|0
1656039000000|2022-06-24 02:50:00|931.37|928.57|931.48|928.68|931.48|928.68|931.37|928.57|0
1656039010000|2022-06-24 02:50:10|931.37|928.57|931.24|928.44|931.37|928.57|931.24|928.44|0
1656039030000|2022-06-24 02:50:30|930.99|928.19|930.99|928.19|930.99|928.19|930.99|928.19|0
1656039040000|2022-06-24 02:50:40|930.87|928.07|930.99|928.19|930.99|928.19|930.87|928.07|0
1656039050000|2022-06-24 02:50:50|930.25|927.45|930.74|927.94|930.74|927.94|930.25|927.45|0
1656039060000|2022-06-24 02:51:00|930.87|928.07|930.37|927.57|930.87|928.07|930.25|927.45|0
1656039070000|2022-06-24 02:51:10|930.49|927.69|930.49|927.69|930.49|927.69|930.49|927.69|0
1656039080000|2022-06-24 02:51:20|930.25|927.45|930.49|927.69|930.49|927.69|930.25|927.45|0
1656039090000|2022-06-24 02:51:30|930.74|927.94|930.99|928.19|930.99|928.19|930.62|927.82|0
1656039100000|2022-06-24 02:51:40|930.87|928.07|931.73|928.93|931.73|928.93|930.87|928.07|0
1656039110000|2022-06-24 02:51:50|931.61|928.81|931.37|928.57|931.61|928.81|931.24|928.44|0
1656039120000|2022-06-24 02:52:00|930.74|927.94|930.49|927.69|930.74|927.94|930.49|927.69|0
1656039130000|2022-06-24 02:52:10|930.25|927.45|930.37|927.57|930.37|927.57|930.25|927.45|0
1656039140000|2022-06-24 02:52:20|930.74|927.94|930.62|927.82|930.74|927.94|930.49|927.69|0
1656039150000|2022-06-24 02:52:30|930.49|927.69|930.74|927.94|930.74|927.94|930.49|927.69|0
1656039170000|2022-06-24 02:52:50|930.99|928.19|930.74|927.94|930.99|928.19|930.74|927.94|0
1656039180000|2022-06-24 02:53:00|930.49|927.69|930.49|927.69|930.49|927.69|930.13|927.33|0
1656039190000|2022-06-24 02:53:10|930.37|927.57|930|927.2|930.37|927.57|930|927.2|0
1656039200000|2022-06-24 02:53:20|930.13|927.33|930.25|927.45|930.25|927.45|930|927.2|0
1656039220000|2022-06-24 02:53:40|930.49|927.69|930.62|927.82|930.62|927.82|930.49|927.69|0
1656039230000|2022-06-24 02:53:50|930.49|927.69|930.25|927.45|930.49|927.69|930.25|927.45|0
1656039240000|2022-06-24 02:54:00|930|927.2|930.25|927.45|930.37|927.57|930|927.2|0
1656039250000|2022-06-24 02:54:10|930.37|927.57|930.74|927.94|930.74|927.94|930.37|927.57|0
1656039260000|2022-06-24 02:54:20|930.62|927.82|930.74|927.94|930.74|927.94|930.62|927.82|0
1656039270000|2022-06-24 02:54:30|930.49|927.69|930.62|927.82|930.62|927.82|930.37|927.57|0
1656039280000|2022-06-24 02:54:40|930.74|927.94|930.62|927.82|930.74|927.94|930.49|927.69|0
1656039290000|2022-06-24 02:54:50|930.74|927.94|930.37|927.57|930.74|927.94|930.37|927.57|0
1656039300000|2022-06-24 02:55:00|930.49|927.69|930.49|927.69|930.62|927.82|930.49|927.69|0
1656039310000|2022-06-24 02:55:10|930.74|927.94|930.99|928.19|930.99|928.19|930.74|927.94|0
1656039320000|2022-06-24 02:55:20|931.12|928.32|931.24|928.44|931.24|928.44|930.87|928.07|0
1656039330000|2022-06-24 02:55:30|931.12|928.32|931.12|928.32|931.12|928.32|931.12|928.32|0
1656039340000|2022-06-24 02:55:40|930.99|928.19|931.24|928.44|931.24|928.44|930.99|928.19|0
1656039350000|2022-06-24 02:55:50|931.37|928.57|931.12|928.32|931.37|928.57|931.12|928.32|0
1656039360000|2022-06-24 02:56:00|930.99|928.19|930.87|928.07|930.99|928.19|930.87|928.07|0
1656039370000|2022-06-24 02:56:10|930.74|927.94|930.74|927.94|930.74|927.94|930.74|927.94|0
1656039380000|2022-06-24 02:56:20|930.99|928.19|930.74|927.94|930.99|928.19|930.74|927.94|0
1656039400000|2022-06-24 02:56:40|930.62|927.82|930.74|927.94|930.74|927.94|930.62|927.82|0
1656039410000|2022-06-24 02:56:50|930.99|928.19|930.99|928.19|930.99|928.19|930.74|927.94|0
1656039420000|2022-06-24 02:57:00|930.74|927.94|930.62|927.82|930.74|927.94|930.62|927.82|0
1656039430000|2022-06-24 02:57:10|930.99|928.19|931.12|928.32|931.24|928.44|930.99|928.19|0
1656039440000|2022-06-24 02:57:20|930.99|928.19|931.48|928.68|931.48|928.68|930.99|928.19|0
1656039450000|2022-06-24 02:57:30|931.37|928.57|931.73|928.93|931.73|928.93|931.37|928.57|0
1656039460000|2022-06-24 02:57:40|931.48|928.68|931.48|928.68|931.48|928.68|931.48|928.68|0
1656039470000|2022-06-24 02:57:50|931.73|928.93|931.48|928.68|931.73|928.93|931.48|928.68|0
1656039480000|2022-06-24 02:58:00|931.73|928.93|931.48|928.68|931.73|928.93|931.48|928.68|0
1656039490000|2022-06-24 02:58:10|931.24|928.44|931.24|928.44|931.24|928.44|931.24|928.44|0
1656039500000|2022-06-24 02:58:20|931.37|928.57|931.48|928.68|931.48|928.68|931.37|928.57|0
1656039520000|2022-06-24 02:58:40|931.61|928.81|931.61|928.81|931.61|928.81|931.61|928.81|0
1656039530000|2022-06-24 02:58:50|931.48|928.68|931.73|928.93|931.86|929.06|931.48|928.68|0
1656039540000|2022-06-24 02:59:00|931.61|928.81|931.61|928.81|931.73|928.93|931.48|928.68|0
1656039550000|2022-06-24 02:59:10|931.73|928.93|931.48|928.68|931.73|928.93|931.48|928.68|0
1656039560000|2022-06-24 02:59:20|931.37|928.57|931.24|928.44|931.37|928.57|931.24|928.44|0
1656039570000|2022-06-24 02:59:30|930.99|928.19|931.12|928.32|931.12|928.32|930.99|928.19|0
1656039580000|2022-06-24 02:59:40|930.99|928.19|931.37|928.57|931.37|928.57|930.99|928.19|0
1656039590000|2022-06-24 02:59:50|931.48|928.68|931.12|928.32|931.48|928.68|931.12|928.32|0
1656039600000|2022-06-24 03:00:00|930.99|928.19|931.48|928.68|931.48|928.68|930.99|928.19|0
1656039610000|2022-06-24 03:00:10|931.24|928.44|930.99|928.19|931.24|928.44|930.99|928.19|0
1656039620000|2022-06-24 03:00:20|931.12|928.32|931.24|928.44|931.24|928.44|931.12|928.32|0
1656039630000|2022-06-24 03:00:30|931.12|928.32|931.24|928.44|931.24|928.44|931.12|928.32|0
1656039650000|2022-06-24 03:00:50|931.48|928.68|931.48|928.68|931.48|928.68|931.48|928.68|0
1656039660000|2022-06-24 03:01:00|931.61|928.81|931.48|928.68|931.61|928.81|931.37|928.57|0
1656039670000|2022-06-24 03:01:10|931.73|928.93|931.73|928.93|931.73|928.93|931.73|928.93|0
1656039680000|2022-06-24 03:01:20|931.61|928.81|931.37|928.57|931.73|928.93|931.37|928.57|0
1656039690000|2022-06-24 03:01:30|931.24|928.44|931.24|928.44|931.37|928.57|931.24|928.44|0
1656039700000|2022-06-24 03:01:40|931.12|928.32|931.37|928.57|931.37|928.57|931.12|928.32|0
1656039710000|2022-06-24 03:01:50|931.48|928.68|931.37|928.57|931.48|928.68|931.24|928.44|0
1656039720000|2022-06-24 03:02:00|931.24|928.44|931.37|928.57|931.37|928.57|931.24|928.44|0
1656039730000|2022-06-24 03:02:10|931.48|928.68|931.48|928.68|931.48|928.68|931.48|928.68|0
1656039740000|2022-06-24 03:02:20|931.61|928.81|931.48|928.68|931.61|928.81|931.48|928.68|0
1656039770000|2022-06-24 03:02:50|930.25|927.45|930.13|927.33|930.25|927.45|930.13|927.33|0
1656039780000|2022-06-24 03:03:00|930.49|927.69|931.12|928.32|931.12|928.32|930.49|927.69|0
1656039790000|2022-06-24 03:03:10|930.99|928.19|930.74|927.94|930.99|928.19|930.74|927.94|0
1656039800000|2022-06-24 03:03:20|930.49|927.69|930|927.2|930.49|927.69|929.88|927.08|0
1656039810000|2022-06-24 03:03:30|930.13|927.33|930.24|927.44|930.24|927.44|930|927.2|0
1656039820000|2022-06-24 03:03:40|930|927.2|930.24|927.44|930.24|927.44|930|927.2|0
1656039830000|2022-06-24 03:03:50|930.13|927.33|930.24|927.44|930.24|927.44|930.13|927.33|0
1656039840000|2022-06-24 03:04:00|930.13|927.33|930|927.2|930.24|927.44|930|927.2|0
1656039850000|2022-06-24 03:04:10|929.5|926.7|930.87|928.07|930.87|928.07|929.5|926.7|0
1656039860000|2022-06-24 03:04:20|930.99|928.19|930.74|927.94|930.99|928.19|930.74|927.94|0
1656039870000|2022-06-24 03:04:30|930.87|928.07|930.49|927.69|930.87|928.07|930.49|927.69|0
1656039880000|2022-06-24 03:04:40|930.24|927.44|929.5|926.7|930.24|927.44|929.5|926.7|0
1656039890000|2022-06-24 03:04:50|929.75|926.95|930.74|927.94|930.74|927.94|929.75|926.95|0
1656039900000|2022-06-24 03:05:00|930.62|927.82|930.87|928.07|930.87|928.07|930.62|927.82|0
1656039910000|2022-06-24 03:05:10|930.49|927.69|930.24|927.44|930.49|927.69|930.24|927.44|0
1656039920000|2022-06-24 03:05:20|930.49|927.69|930.49|927.69|930.62|927.82|930.49|927.69|0
1656039930000|2022-06-24 03:05:30|930.62|927.82|930.74|927.94|930.74|927.94|930.62|927.82|0
1656039940000|2022-06-24 03:05:40|930.62|927.82|930.62|927.82|930.62|927.82|930.62|927.82|0
1656039950000|2022-06-24 03:05:50|930.74|927.94|930.74|927.94|930.74|927.94|930.49|927.69|0
1656039970000|2022-06-24 03:06:10|930.49|927.69|930.49|927.69|930.49|927.69|930.49|927.69|0
1656039980000|2022-06-24 03:06:20|930.24|927.44|930.24|927.44|930.24|927.44|930.13|927.33|0
1656039990000|2022-06-24 03:06:30|930.13|927.33|930.37|927.57|930.37|927.57|930.13|927.33|0
1656040000000|2022-06-24 03:06:40|930.49|927.69|930.13|927.33|930.49|927.69|930.13|927.33|0
1656040010000|2022-06-24 03:06:50|930.24|927.44|930.24|927.44|930.24|927.44|930.24|927.44|0
1656040020000|2022-06-24 03:07:00|930.49|927.69|930.49|927.69|930.74|927.94|930.49|927.69|0
1656040030000|2022-06-24 03:07:10|930.62|927.82|930.62|927.82|930.62|927.82|930.49|927.69|0
1656040040000|2022-06-24 03:07:20|930.74|927.94|930.49|927.69|930.74|927.94|930.49|927.69|0
1656040050000|2022-06-24 03:07:30|930.74|927.94|930.74|927.94|930.74|927.94|930.74|927.94|0
1656040060000|2022-06-24 03:07:40|930.87|928.07|930.74|927.94|930.99|928.19|930.74|927.94|0
1656040070000|2022-06-24 03:07:50|930.99|928.19|930.99|928.19|930.99|928.19|930.99|928.19|0
1656040080000|2022-06-24 03:08:00|931.24|928.44|931.24|928.44|931.24|928.44|931.24|928.44|0
1656040090000|2022-06-24 03:08:10|931.12|928.32|930.99|928.19|931.12|928.32|930.99|928.19|0
1656040100000|2022-06-24 03:08:20|931.12|928.32|930.99|928.19|931.12|928.32|930.99|928.19|0
1656040110000|2022-06-24 03:08:30|931.24|928.44|931.24|928.44|931.24|928.44|930.99|928.19|0
1656040130000|2022-06-24 03:08:50|930.99|928.19|931.12|928.32|931.24|928.44|930.99|928.19|0
1656040140000|2022-06-24 03:09:00|930.99|928.19|930.99|928.19|930.99|928.19|930.99|928.19|0
1656040150000|2022-06-24 03:09:10|931.24|928.44|931.24|928.44|931.24|928.44|931.24|928.44|0
1656040160000|2022-06-24 03:09:20|931.61|928.81|931.61|928.81|931.61|928.81|931.48|928.68|0
1656040170000|2022-06-24 03:09:30|931.73|928.93|931.98|929.18|931.98|929.18|931.73|928.93|0
1656040180000|2022-06-24 03:09:40|932.23|929.43|931.98|929.18|932.23|929.43|931.98|929.18|0
1656040190000|2022-06-24 03:09:50|932.23|929.43|931.98|929.18|932.23|929.43|931.98|929.18|0
1656040200000|2022-06-24 03:10:00|931.73|928.93|931.98|929.18|931.98|929.18|931.73|928.93|0
1656040210000|2022-06-24 03:10:10|932.11|929.31|932.23|929.43|932.23|929.43|932.11|929.31|0
1656040220000|2022-06-24 03:10:20|932.36|929.56|932.72|929.92|932.72|929.92|932.36|929.56|0
1656040230000|2022-06-24 03:10:30|932.6|929.8|932.6|929.8|932.6|929.8|932.6|929.8|0
1656040240000|2022-06-24 03:10:40|932.72|929.92|932.72|929.92|932.72|929.92|932.6|929.8|0
1656040250000|2022-06-24 03:10:50|932.85|930.05|932.97|930.17|932.97|930.17|932.85|930.05|0
1656040260000|2022-06-24 03:11:00|933.22|930.42|933.71|930.91|933.71|930.91|933.22|930.42|0
1656040270000|2022-06-24 03:11:10|933.84|931.04|933.71|930.91|933.84|931.04|933.6|930.8|0
1656040280000|2022-06-24 03:11:20|933.6|930.8|933.71|930.91|933.71|930.91|933.6|930.8|0
1656040290000|2022-06-24 03:11:30|933.84|931.04|933.47|930.67|933.84|931.04|933.47|930.67|0
1656040300000|2022-06-24 03:11:40|933.6|930.8|933.22|930.42|933.6|930.8|933.1|930.3|0
1656040310000|2022-06-24 03:11:50|933.35|930.55|933.22|930.42|933.47|930.67|933.22|930.42|0
1656040320000|2022-06-24 03:12:00|933.35|930.55|933.47|930.67|933.47|930.67|933.35|930.55|0
1656040330000|2022-06-24 03:12:10|932.97|930.17|932.97|930.17|932.97|930.17|932.85|930.05|0
1656040340000|2022-06-24 03:12:20|933.1|930.3|933.22|930.42|933.22|930.42|932.97|930.17|0
1656040350000|2022-06-24 03:12:30|933.1|930.3|933.22|930.42|933.22|930.42|933.1|930.3|0
1656040370000|2022-06-24 03:12:50|933.35|930.55|933.35|930.55|933.35|930.55|933.35|930.55|0
1656040380000|2022-06-24 03:13:00|933.22|930.42|933.35|930.55|933.47|930.67|933.22|930.42|0
1656040390000|2022-06-24 03:13:10|933.47|930.67|933.47|930.67|933.47|930.67|933.35|930.55|0
1656040400000|2022-06-24 03:13:20|933.35|930.55|933.35|930.55|933.35|930.55|933.35|930.55|0
1656040410000|2022-06-24 03:13:30|933.47|930.67|933.47|930.67|933.47|930.67|933.47|930.67|0
1656040420000|2022-06-24 03:13:40|933.35|930.55|933.47|930.67|933.47|930.67|933.35|930.55|0
1656040430000|2022-06-24 03:13:50|933.71|930.91|933.47|930.67|933.71|930.91|933.47|930.67|0
1656040440000|2022-06-24 03:14:00|933.6|930.8|933.84|931.04|933.84|931.04|933.6|930.8|0
1656040450000|2022-06-24 03:14:10|933.96|931.16|934.21|931.41|934.21|931.41|933.96|931.16|0
1656040460000|2022-06-24 03:14:20|934.09|931.29|933.96|931.16|934.09|931.29|933.96|931.16|0
1656040470000|2022-06-24 03:14:30|933.71|930.91|933.96|931.16|933.96|931.16|933.71|930.91|0
1656040480000|2022-06-24 03:14:40|933.84|931.04|933.6|930.8|933.84|931.04|933.6|930.8|0
1656040490000|2022-06-24 03:14:50|933.71|930.91|933.71|930.91|933.96|931.16|933.71|930.91|0
1656040500000|2022-06-24 03:15:00|933.84|931.04|933.96|931.16|934.09|931.29|933.84|931.04|0
1656040510000|2022-06-24 03:15:10|933.71|930.91|933.71|930.91|933.84|931.04|933.71|930.91|0
1656040540000|2022-06-24 03:15:40|933.47|930.67|933.47|930.67|933.47|930.67|933.47|930.67|0
1656040550000|2022-06-24 03:15:50|933.22|930.42|933.22|930.42|933.22|930.42|933.22|930.42|0
1656040560000|2022-06-24 03:16:00|933.1|930.3|932.97|930.17|933.22|930.42|932.97|930.17|0
1656040570000|2022-06-24 03:16:10|932.72|929.92|932.97|930.17|932.97|930.17|932.72|929.92|0
1656040590000|2022-06-24 03:16:30|933.1|930.3|933.1|930.3|933.1|930.3|933.1|930.3|0
1656040600000|2022-06-24 03:16:40|932.97|930.17|932.97|930.17|932.97|930.17|932.97|930.17|0
1656040610000|2022-06-24 03:16:50|933.1|930.3|933.22|930.42|933.22|930.42|933.1|930.3|0
1656040620000|2022-06-24 03:17:00|933.35|930.55|933.35|930.55|933.35|930.55|933.35|930.55|0
1656040630000|2022-06-24 03:17:10|933.47|930.67|933.22|930.42|933.47|930.67|933.22|930.42|0
1656040650000|2022-06-24 03:17:30|933.35|930.55|933.47|930.67|933.47|930.67|933.35|930.55|0
1656040670000|2022-06-24 03:17:50|933.6|930.8|933.71|930.91|933.71|930.91|933.6|930.8|0
1656040680000|2022-06-24 03:18:00|933.96|931.16|934.21|931.41|934.21|931.41|933.96|931.16|0
1656040690000|2022-06-24 03:18:10|934.46|931.66|934.46|931.66|934.46|931.66|934.46|931.66|0
1656040700000|2022-06-24 03:18:20|934.71|931.91|933.84|931.04|934.71|931.91|933.84|931.04|0
1656040710000|2022-06-24 03:18:30|933.71|930.91|933.84|931.04|933.84|931.04|933.71|930.91|0
1656040720000|2022-06-24 03:18:40|933.96|931.16|934.21|931.41|934.21|931.41|933.96|931.16|0
1656040730000|2022-06-24 03:18:50|934.34|931.54|933.71|930.91|934.34|931.54|933.71|930.91|0
1656040740000|2022-06-24 03:19:00|933.84|931.04|933.96|931.16|933.96|931.16|933.84|931.04|0
1656040750000|2022-06-24 03:19:10|933.71|930.91|933.71|930.91|933.71|930.91|933.71|930.91|0
1656040760000|2022-06-24 03:19:20|933.6|930.8|933.6|930.8|933.6|930.8|933.47|930.67|0
1656040770000|2022-06-24 03:19:30|933.47|930.67|933.71|930.91|933.71|930.91|933.47|930.67|0
1656040780000|2022-06-24 03:19:40|933.84|931.04|933.71|930.91|933.84|931.04|933.71|930.91|0
1656040790000|2022-06-24 03:19:50|933.84|931.04|934.09|931.29|934.09|931.29|933.84|931.04|0
1656040800000|2022-06-24 03:20:00|934.21|931.41|934.09|931.29|934.21|931.41|933.96|931.16|0
1656040810000|2022-06-24 03:20:10|934.21|931.41|934.46|931.66|934.46|931.66|934.21|931.41|0
1656040820000|2022-06-24 03:20:20|934.34|931.54|934.34|931.54|934.34|931.54|934.21|931.41|0
1656040830000|2022-06-24 03:20:30|934.46|931.66|934.21|931.41|934.46|931.66|934.21|931.41|0
1656040840000|2022-06-24 03:20:40|934.34|931.54|934.46|931.66|934.46|931.66|934.34|931.54|0
1656040850000|2022-06-24 03:20:50|934.71|931.91|935.2|932.4|935.2|932.4|934.71|931.91|0
1656040860000|2022-06-24 03:21:00|934.71|931.91|934.71|931.91|934.95|932.15|934.71|931.91|0
1656040870000|2022-06-24 03:21:10|934.95|932.15|935.2|932.4|935.2|932.4|934.95|932.15|0
1656040890000|2022-06-24 03:21:30|935.33|932.53|935.33|932.53|935.33|932.53|935.33|932.53|0
1656040900000|2022-06-24 03:21:40|935.45|932.65|935.08|932.28|935.45|932.65|935.08|932.28|0
1656040910000|2022-06-24 03:21:50|935.2|932.4|935.08|932.28|935.2|932.4|935.08|932.28|0
1656040920000|2022-06-24 03:22:00|935.2|932.4|934.95|932.15|935.2|932.4|934.95|932.15|0
1656040940000|2022-06-24 03:22:20|935.08|932.28|935.08|932.28|935.08|932.28|934.95|932.15|0
1656040950000|2022-06-24 03:22:30|934.95|932.15|934.95|932.15|935.08|932.28|934.95|932.15|0
1656040960000|2022-06-24 03:22:40|935.08|932.28|935.08|932.28|935.08|932.28|934.95|932.15|0
1656040970000|2022-06-24 03:22:50|934.95|932.15|934.95|932.15|934.95|932.15|934.95|932.15|0
1656040980000|2022-06-24 03:23:00|935.08|932.28|935.2|932.4|935.2|932.4|935.08|932.28|0
1656041000000|2022-06-24 03:23:20|935.45|932.65|935.45|932.65|935.7|932.9|935.45|932.65|0
1656041010000|2022-06-24 03:23:30|935.2|932.4|934.95|932.15|935.2|932.4|934.95|932.15|0
1656041020000|2022-06-24 03:23:40|935.2|932.4|935.2|932.4|935.2|932.4|935.2|932.4|0
1656041040000|2022-06-24 03:24:00|935.08|932.28|934.71|931.91|935.2|932.4|934.71|931.91|0
1656041050000|2022-06-24 03:24:10|934.59|931.79|934.95|932.15|934.95|932.15|934.59|931.79|0
1656041060000|2022-06-24 03:24:20|934.83|932.03|934.71|931.91|934.83|932.03|934.71|931.91|0
1656041070000|2022-06-24 03:24:30|934.83|932.03|934.71|931.91|934.83|932.03|934.71|931.91|0
1656041080000|2022-06-24 03:24:40|934.59|931.79|934.46|931.66|934.71|931.91|934.46|931.66|0
1656041090000|2022-06-24 03:24:50|934.21|931.41|934.46|931.66|934.46|931.66|934.21|931.41|0
1656041100000|2022-06-24 03:25:00|934.71|931.91|934.71|931.91|934.71|931.91|934.71|931.91|0
1656041110000|2022-06-24 03:25:10|934.95|932.15|934.95|932.15|934.95|932.15|934.95|932.15|0
1656041120000|2022-06-24 03:25:20|935.08|932.28|935.2|932.4|935.2|932.4|935.08|932.28|0
1656041130000|2022-06-24 03:25:30|935.08|932.28|935.2|932.4|935.2|932.4|935.08|932.28|0
1656041140000|2022-06-24 03:25:40|935.33|932.53|935.2|932.4|935.45|932.65|935.2|932.4|0
1656041150000|2022-06-24 03:25:50|935.33|932.53|935.2|932.4|935.33|932.53|935.2|932.4|0
1656041160000|2022-06-24 03:26:00|935.33|932.53|936.19|933.39|936.19|933.39|935.33|932.53|0
1656041170000|2022-06-24 03:26:10|936.69|933.89|937.07|934.27|937.07|934.27|936.69|933.89|0
1656041180000|2022-06-24 03:26:20|936.94|934.14|936.69|933.89|936.94|934.14|936.69|933.89|0
1656041190000|2022-06-24 03:26:30|936.57|933.77|936.57|933.77|936.57|933.77|936.57|933.77|0
1656041200000|2022-06-24 03:26:40|936.44|933.64|936.69|933.89|936.69|933.89|936.44|933.64|0
1656041210000|2022-06-24 03:26:50|936.94|934.14|937.07|934.27|937.07|934.27|936.82|934.02|0
1656041220000|2022-06-24 03:27:00|937.18|934.38|937.31|934.51|937.31|934.51|937.07|934.27|0
1656041230000|2022-06-24 03:27:10|937.43|934.63|937.18|934.38|937.43|934.63|937.18|934.38|0
1656041240000|2022-06-24 03:27:20|937.56|934.76|937.18|934.38|937.56|934.76|937.18|934.38|0
1656041250000|2022-06-24 03:27:30|936.69|933.89|936.94|934.14|936.94|934.14|936.69|933.89|0
1656041260000|2022-06-24 03:27:40|937.07|934.27|937.43|934.63|937.43|934.63|936.94|934.14|0
1656041270000|2022-06-24 03:27:50|937.31|934.51|937.18|934.38|937.31|934.51|937.18|934.38|0
1656041280000|2022-06-24 03:28:00|937.31|934.51|937.18|934.38|937.31|934.51|937.18|934.38|0
1656041290000|2022-06-24 03:28:10|937.31|934.51|936.94|934.14|937.31|934.51|936.94|934.14|0
1656041300000|2022-06-24 03:28:20|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656041310000|2022-06-24 03:28:30|936.44|933.64|936.44|933.64|936.44|933.64|936.19|933.39|0
1656041320000|2022-06-24 03:28:40|936.19|933.39|936.44|933.64|936.44|933.64|936.19|933.39|0
1656041330000|2022-06-24 03:28:50|936.57|933.77|936.57|933.77|936.57|933.77|936.57|933.77|0
1656041340000|2022-06-24 03:29:00|936.44|933.64|936.44|933.64|936.69|933.89|936.44|933.64|0
1656041350000|2022-06-24 03:29:10|936.19|933.39|936.19|933.39|936.19|933.39|936.19|933.39|0
1656041360000|2022-06-24 03:29:20|936.44|933.64|936.57|933.77|936.57|933.77|936.44|933.64|0
1656041370000|2022-06-24 03:29:30|936.69|933.89|936.44|933.64|936.69|933.89|936.44|933.64|0
1656041380000|2022-06-24 03:29:40|936.69|933.89|936.69|933.89|936.69|933.89|936.44|933.64|0
1656041390000|2022-06-24 03:29:50|936.94|934.14|936.82|934.02|936.94|934.14|936.57|933.77|0
1656041400000|2022-06-24 03:30:00|936.57|933.77|936.19|933.39|936.57|933.77|936.19|933.39|0
1656041410000|2022-06-24 03:30:10|936.32|933.52|936.07|933.27|936.32|933.52|936.07|933.27|0
1656041420000|2022-06-24 03:30:20|936.19|933.39|935.94|933.14|936.19|933.39|935.94|933.14|0
1656041440000|2022-06-24 03:30:40|935.7|932.9|935.7|932.9|935.83|933.03|935.7|932.9|0
1656041450000|2022-06-24 03:30:50|935.94|933.14|935.7|932.9|935.94|933.14|935.7|932.9|0
1656041460000|2022-06-24 03:31:00|936.19|933.39|936.69|933.89|936.69|933.89|936.19|933.39|0
1656041470000|2022-06-24 03:31:10|936.82|934.02|936.69|933.89|936.82|934.02|936.69|933.89|0
1656041490000|2022-06-24 03:31:30|936.19|933.39|936.57|933.77|936.57|933.77|936.19|933.39|0
1656041500000|2022-06-24 03:31:40|936.44|933.64|936.57|933.77|936.57|933.77|936.44|933.64|0
1656041510000|2022-06-24 03:31:50|936.69|933.89|936.57|933.77|936.69|933.89|936.57|933.77|0
1656041520000|2022-06-24 03:32:00|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656041530000|2022-06-24 03:32:10|936.44|933.64|936.44|933.64|936.44|933.64|936.44|933.64|0
1656041540000|2022-06-24 03:32:20|936.57|933.77|936.69|933.89|936.69|933.89|936.57|933.77|0
1656041550000|2022-06-24 03:32:30|936.94|934.14|936.94|934.14|936.94|934.14|936.82|934.02|0
1656041560000|2022-06-24 03:32:40|936.82|934.02|936.82|934.02|936.82|934.02|936.82|934.02|0
1656041570000|2022-06-24 03:32:50|936.94|934.14|936.82|934.02|936.94|934.14|936.69|933.89|0
1656041580000|2022-06-24 03:33:00|936.69|933.89|936.94|934.14|936.94|934.14|936.69|933.89|0
1656041590000|2022-06-24 03:33:10|937.07|934.27|936.94|934.14|937.07|934.27|936.82|934.02|0
1656041600000|2022-06-24 03:33:20|937.31|934.51|937.18|934.38|937.43|934.63|937.18|934.38|0
1656041620000|2022-06-24 03:33:40|937.07|934.27|936.94|934.14|937.18|934.38|936.94|934.14|0
1656041640000|2022-06-24 03:34:00|937.18|934.38|936.94|934.14|937.18|934.38|936.94|934.14|0
1656041650000|2022-06-24 03:34:10|937.07|934.27|937.07|934.27|937.07|934.27|936.94|934.14|0
1656041660000|2022-06-24 03:34:20|936.94|934.14|937.18|934.38|937.18|934.38|936.94|934.14|0
1656041670000|2022-06-24 03:34:30|936.94|934.14|936.94|934.14|936.94|934.14|936.94|934.14|0
1656041680000|2022-06-24 03:34:40|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656041690000|2022-06-24 03:34:50|936.82|934.02|936.82|934.02|936.82|934.02|936.82|934.02|0
1656041700000|2022-06-24 03:35:00|936.69|933.89|936.44|933.64|936.69|933.89|936.44|933.64|0
1656041710000|2022-06-24 03:35:10|936.19|933.39|936.19|933.39|936.19|933.39|936.19|933.39|0
1656041720000|2022-06-24 03:35:20|936.44|933.64|936.19|933.39|936.44|933.64|936.19|933.39|0
1656041730000|2022-06-24 03:35:30|936.32|933.52|936.32|933.52|936.32|933.52|936.32|933.52|0
1656041740000|2022-06-24 03:35:40|936.19|933.39|936.32|933.52|936.32|933.52|936.07|933.27|0
1656041750000|2022-06-24 03:35:50|936.19|933.39|936.44|933.64|936.44|933.64|936.19|933.39|0
1656041760000|2022-06-24 03:36:00|936.19|933.39|936.19|933.39|936.19|933.39|936.19|933.39|0
1656041770000|2022-06-24 03:36:10|936.44|933.64|936.32|933.52|936.44|933.64|936.32|933.52|0
1656041780000|2022-06-24 03:36:20|936.19|933.39|936.44|933.64|936.44|933.64|936.19|933.39|0
1656041790000|2022-06-24 03:36:30|936.57|933.77|936.57|933.77|936.57|933.77|936.57|933.77|0
1656041800000|2022-06-24 03:36:40|936.69|933.89|936.32|933.52|936.69|933.89|936.32|933.52|0
1656041810000|2022-06-24 03:36:50|936.44|933.64|936.57|933.77|936.57|933.77|936.44|933.64|0
1656041820000|2022-06-24 03:37:00|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656041830000|2022-06-24 03:37:10|936.44|933.64|936.44|933.64|936.44|933.64|936.44|933.64|0
1656041840000|2022-06-24 03:37:20|936.57|933.77|936.69|933.89|936.69|933.89|936.57|933.77|0
1656041850000|2022-06-24 03:37:30|936.82|934.02|936.82|934.02|936.82|934.02|936.82|934.02|0
1656041860000|2022-06-24 03:37:40|936.94|934.14|936.57|933.77|936.94|934.14|936.57|933.77|0
1656041870000|2022-06-24 03:37:50|936.69|933.89|936.57|933.77|936.69|933.89|936.57|933.77|0
1656041880000|2022-06-24 03:38:00|936.44|933.64|936.32|933.52|936.44|933.64|936.32|933.52|0
1656041890000|2022-06-24 03:38:10|936.44|933.64|936.19|933.39|936.44|933.64|936.19|933.39|0
1656041900000|2022-06-24 03:38:20|935.94|933.14|936.07|933.27|936.07|933.27|935.94|933.14|0
1656041910000|2022-06-24 03:38:30|935.7|932.9|935.7|932.9|935.7|932.9|935.7|932.9|0
1656041920000|2022-06-24 03:38:40|935.83|933.03|936.07|933.27|936.07|933.27|935.83|933.03|0
1656041930000|2022-06-24 03:38:50|936.19|933.39|936.07|933.27|936.19|933.39|935.94|933.14|0
1656041940000|2022-06-24 03:39:00|936.19|933.39|936.19|933.39|936.19|933.39|935.94|933.14|0
1656041960000|2022-06-24 03:39:20|936.32|933.52|936.19|933.39|936.32|933.52|936.19|933.39|0
1656041970000|2022-06-24 03:39:30|936.07|933.27|935.7|932.9|936.07|933.27|935.7|932.9|0
1656041990000|2022-06-24 03:39:50|935.45|932.65|935.45|932.65|935.58|932.78|935.45|932.65|0
1656042000000|2022-06-24 03:40:00|935.7|932.9|935.58|932.78|935.7|932.9|935.45|932.65|0
1656042010000|2022-06-24 03:40:10|935.45|932.65|935.45|932.65|935.45|932.65|935.45|932.65|0
1656042020000|2022-06-24 03:40:20|935.33|932.53|935.45|932.65|935.45|932.65|935.33|932.53|0
1656042030000|2022-06-24 03:40:30|934.95|932.15|935.08|932.28|935.08|932.28|934.95|932.15|0
1656042040000|2022-06-24 03:40:40|935.2|932.4|935.2|932.4|935.2|932.4|935.2|932.4|0
1656042050000|2022-06-24 03:40:50|935.08|932.28|934.95|932.15|935.08|932.28|934.95|932.15|0
1656042060000|2022-06-24 03:41:00|935.08|932.28|934.95|932.15|935.08|932.28|934.95|932.15|0
1656042070000|2022-06-24 03:41:10|934.71|931.91|934.71|931.91|934.71|931.91|934.71|931.91|0
1656042080000|2022-06-24 03:41:20|934.95|932.15|934.71|931.91|935.08|932.28|934.71|931.91|0
1656042090000|2022-06-24 03:41:30|934.83|932.03|934.95|932.15|934.95|932.15|934.83|932.03|0
1656042100000|2022-06-24 03:41:40|934.83|932.03|934.71|931.91|934.95|932.15|934.71|931.91|0
1656042110000|2022-06-24 03:41:50|935.08|932.28|935.08|932.28|935.2|932.4|935.08|932.28|0
1656042120000|2022-06-24 03:42:00|935.2|932.4|935.2|932.4|935.2|932.4|934.95|932.15|0
1656042130000|2022-06-24 03:42:10|935.45|932.65|935.45|932.65|935.45|932.65|935.45|932.65|0
1656042140000|2022-06-24 03:42:20|935.2|932.4|934.95|932.15|935.2|932.4|934.95|932.15|0
1656042160000|2022-06-24 03:42:40|934.71|931.91|934.95|932.15|934.95|932.15|934.71|931.91|0
1656042170000|2022-06-24 03:42:50|935.08|932.28|935.2|932.4|935.2|932.4|935.08|932.28|0
1656042180000|2022-06-24 03:43:00|935.08|932.28|934.95|932.15|935.2|932.4|934.95|932.15|0
1656042190000|2022-06-24 03:43:10|935.08|932.28|935.08|932.28|935.08|932.28|935.08|932.28|0
1656042200000|2022-06-24 03:43:20|934.95|932.15|935.2|932.4|935.2|932.4|934.95|932.15|0
1656042220000|2022-06-24 03:43:40|935.45|932.65|935.58|932.78|935.7|932.9|935.45|932.65|0
1656042230000|2022-06-24 03:43:50|935.7|932.9|935.7|932.9|935.7|932.9|935.45|932.65|0
1656042250000|2022-06-24 03:44:10|935.94|933.14|935.94|933.14|935.94|933.14|935.94|933.14|0
1656042260000|2022-06-24 03:44:20|936.19|933.39|936.44|933.64|936.44|933.64|936.19|933.39|0
1656042270000|2022-06-24 03:44:30|936.19|933.39|936.19|933.39|936.19|933.39|936.19|933.39|0
1656042280000|2022-06-24 03:44:40|935.94|933.14|935.94|933.14|936.19|933.39|935.94|933.14|0
1656042290000|2022-06-24 03:44:50|936.19|933.39|936.07|933.27|936.19|933.39|935.94|933.14|0
1656042300000|2022-06-24 03:45:00|936.19|933.39|936.07|933.27|936.19|933.39|935.94|933.14|0
1656042310000|2022-06-24 03:45:10|936.19|933.39|936.19|933.39|936.19|933.39|936.19|933.39|0
1656042330000|2022-06-24 03:45:30|935.94|933.14|935.94|933.14|935.94|933.14|935.94|933.14|0
1656042340000|2022-06-24 03:45:40|936.07|933.27|936.44|933.64|936.44|933.64|936.07|933.27|0
1656042350000|2022-06-24 03:45:50|936.57|933.77|936.57|933.77|936.57|933.77|936.57|933.77|0
1656042360000|2022-06-24 03:46:00|936.69|933.89|936.32|933.52|936.69|933.89|936.32|933.52|0
1656042370000|2022-06-24 03:46:10|936.44|933.64|936.32|933.52|936.44|933.64|936.32|933.52|0
1656042380000|2022-06-24 03:46:20|936.44|933.64|936.44|933.64|936.44|933.64|936.44|933.64|0
1656042390000|2022-06-24 03:46:30|936.57|933.77|936.57|933.77|936.57|933.77|936.57|933.77|0
1656042400000|2022-06-24 03:46:40|936.69|933.89|936.82|934.02|936.82|934.02|936.69|933.89|0
1656042410000|2022-06-24 03:46:50|936.94|934.14|936.69|933.89|936.94|934.14|936.69|933.89|0
1656042420000|2022-06-24 03:47:00|936.94|934.14|936.94|934.14|936.94|934.14|936.94|934.14|0
1656042430000|2022-06-24 03:47:10|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656042440000|2022-06-24 03:47:20|936.94|934.14|936.82|934.02|936.94|934.14|936.82|934.02|0
1656042450000|2022-06-24 03:47:30|936.69|933.89|936.69|933.89|936.82|934.02|936.69|933.89|0
1656042460000|2022-06-24 03:47:40|936.82|934.02|936.94|934.14|936.94|934.14|936.82|934.02|0
1656042470000|2022-06-24 03:47:50|937.18|934.38|937.18|934.38|937.18|934.38|937.18|934.38|0
1656042480000|2022-06-24 03:48:00|936.94|934.14|937.07|934.27|937.07|934.27|936.94|934.14|0
1656042490000|2022-06-24 03:48:10|936.94|934.14|937.07|934.27|937.07|934.27|936.94|934.14|0
1656042500000|2022-06-24 03:48:20|937.18|934.38|937.07|934.27|937.18|934.38|937.07|934.27|0
1656042510000|2022-06-24 03:48:30|936.94|934.14|936.94|934.14|936.94|934.14|936.94|934.14|0
1656042520000|2022-06-24 03:48:40|936.82|934.02|936.94|934.14|936.94|934.14|936.69|933.89|0
1656042530000|2022-06-24 03:48:50|937.07|934.27|936.94|934.14|937.07|934.27|936.94|934.14|0
1656042540000|2022-06-24 03:49:00|937.07|934.27|937.43|934.63|937.43|934.63|937.07|934.27|0
1656042550000|2022-06-24 03:49:10|936.94|934.14|936.44|933.64|936.94|934.14|936.44|933.64|0
1656042560000|2022-06-24 03:49:20|936.94|934.14|937.06|934.26|937.06|934.26|936.94|934.14|0
1656042570000|2022-06-24 03:49:30|937.18|934.38|937.18|934.38|937.18|934.38|937.18|934.38|0
1656042580000|2022-06-24 03:49:40|936.94|934.14|937.18|934.38|937.18|934.38|936.94|934.14|0
1656042590000|2022-06-24 03:49:50|937.06|934.26|937.18|934.38|937.18|934.38|936.94|934.14|0
1656042600000|2022-06-24 03:50:00|936.94|934.14|936.94|934.14|936.94|934.14|936.82|934.02|0
1656042610000|2022-06-24 03:50:10|937.06|934.26|936.94|934.14|937.18|934.38|936.94|934.14|0
1656042630000|2022-06-24 03:50:30|936.69|933.89|936.82|934.02|936.82|934.02|936.69|933.89|0
1656042640000|2022-06-24 03:50:40|936.94|934.14|936.69|933.89|936.94|934.14|936.69|933.89|0
1656042660000|2022-06-24 03:51:00|936.44|933.64|936.44|933.64|936.44|933.64|936.44|933.64|0
1656042700000|2022-06-24 03:51:40|936.32|933.52|936.32|933.52|936.32|933.52|936.32|933.52|0
1656042710000|2022-06-24 03:51:50|936.19|933.39|936.32|933.52|936.32|933.52|936.19|933.39|0
1656042720000|2022-06-24 03:52:00|936.44|933.64|936.19|933.39|936.44|933.64|936.19|933.39|0
1656042730000|2022-06-24 03:52:10|936.44|933.64|936.44|933.64|936.44|933.64|936.32|933.52|0
1656042740000|2022-06-24 03:52:20|935.94|933.14|935.7|932.9|935.94|933.14|935.7|932.9|0
1656042750000|2022-06-24 03:52:30|935.45|932.65|935.45|932.65|935.45|932.65|935.45|932.65|0
1656042760000|2022-06-24 03:52:40|935.7|932.9|935.7|932.9|935.7|932.9|935.7|932.9|0
1656042770000|2022-06-24 03:52:50|935.58|932.78|935.58|932.78|935.58|932.78|935.58|932.78|0
1656042780000|2022-06-24 03:53:00|935.45|932.65|935.45|932.65|935.58|932.78|935.45|932.65|0
1656042790000|2022-06-24 03:53:10|935.58|932.78|935.58|932.78|935.58|932.78|935.58|932.78|0
1656042800000|2022-06-24 03:53:20|935.7|932.9|935.7|932.9|935.7|932.9|935.7|932.9|0
1656042810000|2022-06-24 03:53:30|935.58|932.78|935.58|932.78|935.58|932.78|935.58|932.78|0
1656042820000|2022-06-24 03:53:40|935.7|932.9|935.7|932.9|935.7|932.9|935.7|932.9|0
1656042830000|2022-06-24 03:53:50|935.94|933.14|935.94|933.14|935.94|933.14|935.94|933.14|0
1656042840000|2022-06-24 03:54:00|935.83|933.03|935.83|933.03|935.83|933.03|935.83|933.03|0
1656042850000|2022-06-24 03:54:10|935.94|933.14|935.83|933.03|935.94|933.14|935.83|933.03|0
1656042860000|2022-06-24 03:54:20|935.94|933.14|935.94|933.14|935.94|933.14|935.94|933.14|0
1656042880000|2022-06-24 03:54:40|936.19|933.39|935.94|933.14|936.19|933.39|935.94|933.14|0
1656042890000|2022-06-24 03:54:50|935.83|933.03|935.94|933.14|935.94|933.14|935.83|933.03|0
1656042900000|2022-06-24 03:55:00|936.19|933.39|936.19|933.39|936.19|933.39|936.19|933.39|0
1656042910000|2022-06-24 03:55:10|936.44|933.64|936.32|933.52|936.44|933.64|936.19|933.39|0
1656042920000|2022-06-24 03:55:20|936.19|933.39|936.44|933.64|936.57|933.77|936.19|933.39|0
1656042930000|2022-06-24 03:55:30|936.57|933.77|936.44|933.64|936.57|933.77|936.44|933.64|0
1656042940000|2022-06-24 03:55:40|936.32|933.52|936.19|933.39|936.32|933.52|936.19|933.39|0
1656042950000|2022-06-24 03:55:50|935.94|933.14|936.07|933.27|936.07|933.27|935.94|933.14|0
1656042960000|2022-06-24 03:56:00|935.83|933.03|935.83|933.03|935.83|933.03|935.83|933.03|0
1656042980000|2022-06-24 03:56:20|935.94|933.14|935.94|933.14|935.94|933.14|935.94|933.14|0
1656043030000|2022-06-24 03:57:10|936.07|933.27|936.07|933.27|936.07|933.27|936.07|933.27|0
1656043040000|2022-06-24 03:57:20|936.19|933.39|936.07|933.27|936.19|933.39|935.94|933.14|0
1656043050000|2022-06-24 03:57:30|936.19|933.39|936.07|933.27|936.19|933.39|936.07|933.27|0
1656043070000|2022-06-24 03:57:50|936.19|933.39|936.07|933.27|936.19|933.39|935.94|933.14|0
1656043080000|2022-06-24 03:58:00|936.19|933.39|936.19|933.39|936.44|933.64|936.19|933.39|0
1656043090000|2022-06-24 03:58:10|936.32|933.52|936.19|933.39|936.32|933.52|936.19|933.39|0
1656043110000|2022-06-24 03:58:30|936.32|933.52|936.32|933.52|936.32|933.52|936.32|933.52|0
1656043120000|2022-06-24 03:58:40|936.44|933.64|936.44|933.64|936.44|933.64|936.44|933.64|0
1656043140000|2022-06-24 03:59:00|936.69|933.89|936.94|934.14|936.94|934.14|936.69|933.89|0
1656043170000|2022-06-24 03:59:30|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656043180000|2022-06-24 03:59:40|936.94|934.14|937.18|934.38|937.18|934.38|936.94|934.14|0
1656043190000|2022-06-24 03:59:50|937.31|934.51|936.69|933.89|937.31|934.51|936.19|933.39|0
1656043200000|2022-06-24 04:00:00|936.82|934.02|936.69|933.89|936.82|934.02|936.69|933.89|0
1656043210000|2022-06-24 04:00:10|936.82|934.02|937.06|934.26|937.06|934.26|936.82|934.02|0
1656043220000|2022-06-24 04:00:20|937.18|934.38|936.94|934.14|937.18|934.38|936.94|934.14|0
1656043230000|2022-06-24 04:00:30|936.69|933.89|936.69|933.89|936.94|934.14|936.69|933.89|0
1656043240000|2022-06-24 04:00:40|936.94|934.14|936.94|934.14|936.94|934.14|936.94|934.14|0
1656043250000|2022-06-24 04:00:50|937.06|934.26|937.06|934.26|937.06|934.26|937.06|934.26|0
1656043260000|2022-06-24 04:01:00|937.18|934.38|936.94|934.14|937.18|934.38|936.94|934.14|0
1656043270000|2022-06-24 04:01:10|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656043290000|2022-06-24 04:01:30|936.44|933.64|936.44|933.64|936.44|933.64|936.44|933.64|0
1656043300000|2022-06-24 04:01:40|936.57|933.77|936.57|933.77|936.57|933.77|936.44|933.64|0
1656043310000|2022-06-24 04:01:50|936.44|933.64|936.32|933.52|936.44|933.64|936.32|933.52|0
1656043320000|2022-06-24 04:02:00|936.57|933.77|936.57|933.77|936.69|933.89|936.57|933.77|0
1656043330000|2022-06-24 04:02:10|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656043350000|2022-06-24 04:02:30|936.82|934.02|936.69|933.89|936.82|934.02|936.69|933.89|0
1656043370000|2022-06-24 04:02:50|936.57|933.77|936.44|933.64|936.57|933.77|936.44|933.64|0
1656043380000|2022-06-24 04:03:00|936.57|933.77|936.44|933.64|936.57|933.77|936.44|933.64|0
1656043390000|2022-06-24 04:03:10|936.19|933.39|936.19|933.39|936.19|933.39|936.19|933.39|0
1656043400000|2022-06-24 04:03:20|936.07|933.27|936.19|933.39|936.19|933.39|936.07|933.27|0
1656043410000|2022-06-24 04:03:30|936.07|933.27|935.94|933.14|936.07|933.27|935.94|933.14|0
1656043420000|2022-06-24 04:03:40|936.07|933.27|936.19|933.39|936.19|933.39|936.07|933.27|0
1656043430000|2022-06-24 04:03:50|936.07|933.27|935.94|933.14|936.07|933.27|935.94|933.14|0
1656043440000|2022-06-24 04:04:00|936.07|933.27|935.2|932.4|936.07|933.27|935.2|932.4|0
1656043450000|2022-06-24 04:04:10|935.33|932.53|934.95|932.15|935.33|932.53|934.95|932.15|0
1656043460000|2022-06-24 04:04:20|935.08|932.28|933.84|931.04|935.08|932.28|933.84|931.04|0
1656043470000|2022-06-24 04:04:30|933.71|930.91|932.97|930.17|933.71|930.91|932.97|930.17|0
1656043480000|2022-06-24 04:04:40|933.22|930.42|933.35|930.55|933.46|930.66|933.22|930.42|0
1656043490000|2022-06-24 04:04:50|933.46|930.66|933.46|930.66|933.46|930.66|933.46|930.66|0
1656043500000|2022-06-24 04:05:00|933.59|930.79|932.97|930.17|933.59|930.79|932.97|930.17|0
1656043510000|2022-06-24 04:05:10|933.35|930.55|933.35|930.55|933.35|930.55|933.22|930.42|0
1656043520000|2022-06-24 04:05:20|933.46|930.66|933.59|930.79|933.59|930.79|933.46|930.66|0
1656043530000|2022-06-24 04:05:30|933.71|930.91|933.71|930.91|933.71|930.91|933.71|930.91|0
1656043540000|2022-06-24 04:05:40|933.59|930.79|933.71|930.91|933.71|930.91|933.46|930.66|0
1656043550000|2022-06-24 04:05:50|933.46|930.66|933.22|930.42|933.46|930.66|933.22|930.42|0
1656043560000|2022-06-24 04:06:00|932.97|930.17|932.97|930.17|932.97|930.17|932.97|930.17|0
1656043570000|2022-06-24 04:06:10|932.47|929.67|932.97|930.17|932.97|930.17|932.47|929.67|0
1656043580000|2022-06-24 04:06:20|932.85|930.05|932.47|929.67|932.85|930.05|932.47|929.67|0
1656043600000|2022-06-24 04:06:40|932.72|929.92|932.47|929.67|932.72|929.92|932.47|929.67|0
1656043610000|2022-06-24 04:06:50|932.6|929.8|932.6|929.8|932.6|929.8|932.47|929.67|0
1656043620000|2022-06-24 04:07:00|932.47|929.67|932.47|929.67|932.47|929.67|932.47|929.67|0
1656043640000|2022-06-24 04:07:20|932.23|929.43|932.23|929.43|932.23|929.43|932.23|929.43|0
1656043650000|2022-06-24 04:07:30|932.35|929.55|932.97|930.17|932.97|930.17|932.35|929.55|0
1656043660000|2022-06-24 04:07:40|932.72|929.92|932.72|929.92|932.72|929.92|932.72|929.92|0
1656043670000|2022-06-24 04:07:50|932.85|930.05|932.85|930.05|932.85|930.05|932.85|930.05|0
1656043680000|2022-06-24 04:08:00|932.97|930.17|932.97|930.17|932.97|930.17|932.72|929.92|0
1656043690000|2022-06-24 04:08:10|933.22|930.42|933.22|930.42|933.22|930.42|933.22|930.42|0
1656043700000|2022-06-24 04:08:20|933.59|930.79|933.46|930.66|933.59|930.79|933.46|930.66|0
1656043710000|2022-06-24 04:08:30|933.35|930.55|933.59|930.79|933.59|930.79|933.35|930.55|0
1656043720000|2022-06-24 04:08:40|933.71|930.91|933.71|930.91|933.71|930.91|933.59|930.79|0
1656043730000|2022-06-24 04:08:50|933.59|930.79|933.46|930.66|933.59|930.79|933.46|930.66|0
1656043740000|2022-06-24 04:09:00|933.59|930.79|933.71|930.91|933.71|930.91|933.46|930.66|0
1656043750000|2022-06-24 04:09:10|933.46|930.66|933.59|930.79|933.59|930.79|933.46|930.66|0
1656043760000|2022-06-24 04:09:20|933.35|930.55|933.35|930.55|933.35|930.55|933.35|930.55|0
1656043770000|2022-06-24 04:09:30|933.22|930.42|933.22|930.42|933.22|930.42|933.22|930.42|0
1656043780000|2022-06-24 04:09:40|932.97|930.17|932.47|929.67|932.97|930.17|932.47|929.67|0
1656043790000|2022-06-24 04:09:50|932.72|929.92|932.72|929.92|932.72|929.92|932.6|929.8|0
1656043800000|2022-06-24 04:10:00|932.85|930.05|932.85|930.05|932.85|930.05|932.85|930.05|0
1656043810000|2022-06-24 04:10:10|932.97|930.17|933.22|930.42|933.35|930.55|932.97|930.17|0
1656043820000|2022-06-24 04:10:20|933.35|930.55|933.46|930.66|933.46|930.66|933.35|930.55|0
1656043830000|2022-06-24 04:10:30|933.35|930.55|933.35|930.55|933.46|930.66|933.35|930.55|0
1656043840000|2022-06-24 04:10:40|933.46|930.66|933.22|930.42|933.46|930.66|933.22|930.42|0
1656043850000|2022-06-24 04:10:50|933.46|930.66|933.46|930.66|933.46|930.66|933.46|930.66|0
1656043860000|2022-06-24 04:11:00|933.22|930.42|933.22|930.42|933.35|930.55|933.22|930.42|0
1656043870000|2022-06-24 04:11:10|932.97|930.17|932.97|930.17|932.97|930.17|932.85|930.05|0
1656043880000|2022-06-24 04:11:20|932.85|930.05|932.97|930.17|932.97|930.17|932.85|930.05|0
1656043890000|2022-06-24 04:11:30|933.1|930.3|932.97|930.17|933.22|930.42|932.97|930.17|0
1656043900000|2022-06-24 04:11:40|932.85|930.05|932.85|930.05|932.85|930.05|932.85|930.05|0
1656043920000|2022-06-24 04:12:00|933.22|930.42|933.22|930.42|933.22|930.42|933.22|930.42|0
1656043930000|2022-06-24 04:12:10|932.72|929.92|932.6|929.8|932.72|929.92|932.6|929.8|0
1656043940000|2022-06-24 04:12:20|932.47|929.67|932.6|929.8|932.6|929.8|932.47|929.67|0
1656043950000|2022-06-24 04:12:30|932.72|929.92|932.6|929.8|932.72|929.92|932.6|929.8|0
1656043960000|2022-06-24 04:12:40|932.23|929.43|931.73|928.93|932.23|929.43|931.73|928.93|0
1656043970000|2022-06-24 04:12:50|931.61|928.81|931.48|928.68|931.61|928.81|931.36|928.56|0
1656043980000|2022-06-24 04:13:00|931.73|928.93|931.61|928.81|931.73|928.93|931.48|928.68|0
1656043990000|2022-06-24 04:13:10|931.73|928.93|931.73|928.93|931.73|928.93|931.73|928.93|0
1656044000000|2022-06-24 04:13:20|931.98|929.18|932.11|929.31|932.11|929.31|931.98|929.18|0
1656044010000|2022-06-24 04:13:30|932.23|929.43|932.11|929.31|932.23|929.43|931.98|929.18|0
1656044020000|2022-06-24 04:13:40|932.23|929.43|932.47|929.67|932.47|929.67|932.23|929.43|0
1656044030000|2022-06-24 04:13:50|932.23|929.43|932.35|929.55|932.35|929.55|932.23|929.43|0
1656044040000|2022-06-24 04:14:00|932.47|929.67|932.72|929.92|932.72|929.92|932.47|929.67|0
1656044050000|2022-06-24 04:14:10|932.6|929.8|932.35|929.55|932.6|929.8|932.23|929.43|0
1656044060000|2022-06-24 04:14:20|932.6|929.8|932.6|929.8|932.6|929.8|932.47|929.67|0
1656044070000|2022-06-24 04:14:30|932.47|929.67|932.47|929.67|932.47|929.67|932.47|929.67|0
1656044080000|2022-06-24 04:14:40|932.6|929.8|932.23|929.43|932.72|929.92|932.23|929.43|0
1656044090000|2022-06-24 04:14:50|932.47|929.67|932.72|929.92|932.72|929.92|932.47|929.67|0
1656044100000|2022-06-24 04:15:00|932.47|929.67|932.23|929.43|932.47|929.67|932.23|929.43|0
1656044110000|2022-06-24 04:15:10|931.98|929.18|931.61|928.81|931.98|929.18|931.61|928.81|0
1656044120000|2022-06-24 04:15:20|931.73|928.93|931.98|929.18|931.98|929.18|931.73|928.93|0
1656044130000|2022-06-24 04:15:30|930.99|928.19|930.87|928.07|930.99|928.19|930.87|928.07|0
1656044140000|2022-06-24 04:15:40|930.74|927.94|930.62|927.82|930.74|927.94|930.49|927.69|0
1656044150000|2022-06-24 04:15:50|930.74|927.94|930.62|927.82|930.74|927.94|930.62|927.82|0
1656044160000|2022-06-24 04:16:00|930.74|927.94|930.62|927.82|930.74|927.94|930.49|927.69|0
1656044170000|2022-06-24 04:16:10|930.49|927.69|930.49|927.69|930.62|927.82|930.49|927.69|0
1656044180000|2022-06-24 04:16:20|929.13|926.33|928.76|925.96|929.13|926.33|928.76|925.96|0
1656044190000|2022-06-24 04:16:30|928.51|925.71|928.39|925.59|928.64|925.84|928.39|925.59|0
1656044200000|2022-06-24 04:16:40|928.51|925.71|928.76|925.96|928.76|925.96|928.51|925.71|0
1656044210000|2022-06-24 04:16:50|928.26|925.46|928.26|925.46|928.26|925.46|928.26|925.46|0
1656044220000|2022-06-24 04:17:00|928.01|925.21|926.9|924.1|928.01|925.21|926.28|923.48|0
1656044230000|2022-06-24 04:17:10|927.27|924.47|927.15|924.35|927.27|924.47|927.02|924.22|0
1656044240000|2022-06-24 04:17:20|927.52|924.72|927.76|924.96|927.76|924.96|927.52|924.72|0
1656044250000|2022-06-24 04:17:30|927.27|924.47|927.27|924.47|927.27|924.47|927.02|924.22|0
1656044260000|2022-06-24 04:17:40|927.02|924.22|926.41|923.61|927.02|924.22|926.41|923.61|0
1656044270000|2022-06-24 04:17:50|926.53|923.73|926.65|923.85|926.65|923.85|926.53|923.73|0
1656044280000|2022-06-24 04:18:00|926.53|923.73|926.53|923.73|926.53|923.73|926.28|923.48|0
1656044290000|2022-06-24 04:18:10|926.28|923.48|926.28|923.48|926.28|923.48|926.28|923.48|0
1656044300000|2022-06-24 04:18:20|926.53|923.73|926.41|923.61|926.53|923.73|926.41|923.61|0
1656044310000|2022-06-24 04:18:30|926.53|923.73|926.77|923.97|926.77|923.97|926.53|923.73|0
1656044320000|2022-06-24 04:18:40|926.53|923.73|926.77|923.97|926.77|923.97|926.53|923.73|0
1656044330000|2022-06-24 04:18:50|926.9|924.1|927.02|924.22|927.02|924.22|926.9|924.1|0
1656044340000|2022-06-24 04:19:00|926.9|924.1|927.02|924.22|927.02|924.22|926.77|923.97|0
1656044350000|2022-06-24 04:19:10|926.41|923.61|926.41|923.61|926.41|923.61|926.41|923.61|0
1656044360000|2022-06-24 04:19:20|926.53|923.73|926.65|923.85|926.65|923.85|926.41|923.61|0
1656044370000|2022-06-24 04:19:30|926.28|923.48|926.53|923.73|926.53|923.73|926.28|923.48|0
1656044380000|2022-06-24 04:19:40|926.77|923.97|926.77|923.97|926.77|923.97|926.77|923.97|0
1656044390000|2022-06-24 04:19:50|926.53|923.73|926.53|923.73|926.65|923.85|926.53|923.73|0
1656044400000|2022-06-24 04:20:00|926.65|923.85|926.77|923.97|927.02|924.22|926.65|923.85|0
1656044410000|2022-06-24 04:20:10|926.9|924.1|926.77|923.97|927.02|924.22|926.77|923.97|0
1656044420000|2022-06-24 04:20:20|926.41|923.61|925.78|922.98|926.53|923.73|925.78|922.98|0
1656044430000|2022-06-24 04:20:30|925.91|923.11|926.41|923.61|926.41|923.61|925.91|923.11|0
1656044440000|2022-06-24 04:20:40|926.53|923.73|926.03|923.23|926.53|923.73|926.03|923.23|0
1656044450000|2022-06-24 04:20:50|926.16|923.36|925.29|922.49|926.16|923.36|925.17|922.37|0
1656044460000|2022-06-24 04:21:00|925.42|922.62|926.03|923.23|926.03|923.23|925.42|922.62|0
1656044470000|2022-06-24 04:21:10|926.16|923.36|926.03|923.23|926.41|923.61|926.03|923.23|0
1656044480000|2022-06-24 04:21:20|925.91|923.11|925.53|922.73|925.91|923.11|925.42|922.62|0
1656044490000|2022-06-24 04:21:30|925.66|922.86|926.03|923.23|926.03|923.23|925.66|922.86|0
1656044500000|2022-06-24 04:21:40|925.78|922.98|925.78|922.98|925.78|922.98|925.78|922.98|0
1656044510000|2022-06-24 04:21:50|925.91|923.11|925.78|922.98|925.91|923.11|925.78|922.98|0
1656044520000|2022-06-24 04:22:00|925.53|922.73|925.53|922.73|925.53|922.73|925.53|922.73|0
1656044550000|2022-06-24 04:22:30|925.29|922.49|925.29|922.49|925.29|922.49|925.04|922.24|0
1656044560000|2022-06-24 04:22:40|925.42|922.62|925.53|922.73|925.53|922.73|925.29|922.49|0
1656044570000|2022-06-24 04:22:50|925.29|922.49|925.29|922.49|925.29|922.49|925.29|922.49|0
1656044580000|2022-06-24 04:23:00|925.42|922.62|925.29|922.49|925.42|922.62|925.29|922.49|0
1656044590000|2022-06-24 04:23:10|925.04|922.24|925.04|922.24|925.04|922.24|924.92|922.12|0
1656044600000|2022-06-24 04:23:20|924.42|921.62|923.8|921|924.42|921.62|923.8|921|0
1656044610000|2022-06-24 04:23:30|923.31|920.51|923.8|921|923.8|921|923.31|920.51|0
1656044620000|2022-06-24 04:23:40|923.55|920.75|923.8|921|923.8|921|923.55|920.75|0
1656044630000|2022-06-24 04:23:50|923.55|920.75|923.55|920.75|923.55|920.75|923.55|920.75|0
1656044640000|2022-06-24 04:24:00|923.31|920.51|923.06|920.26|923.55|920.75|923.06|920.26|0
1656044650000|2022-06-24 04:24:10|923.31|920.51|923.31|920.51|923.31|920.51|923.31|920.51|0
1656044660000|2022-06-24 04:24:20|923.43|920.63|923.55|920.75|923.55|920.75|923.43|920.63|0
1656044670000|2022-06-24 04:24:30|922.56|919.76|922.56|919.76|922.56|919.76|922.56|919.76|0
1656044680000|2022-06-24 04:24:40|922.31|919.51|922.31|919.51|922.44|919.64|921.82|919.02|0
1656044690000|2022-06-24 04:24:50|922.44|919.64|922.56|919.76|922.56|919.76|922.44|919.64|0
1656044700000|2022-06-24 04:25:00|922.81|920.01|922.81|920.01|923.06|920.26|922.81|920.01|0
1656044720000|2022-06-24 04:25:20|922.94|920.14|923.31|920.51|923.31|920.51|922.94|920.14|0
1656044730000|2022-06-24 04:25:30|923.43|920.63|923.31|920.51|923.43|920.63|923.31|920.51|0
1656044740000|2022-06-24 04:25:40|923.55|920.75|923.68|920.88|923.68|920.88|923.55|920.75|0
1656044750000|2022-06-24 04:25:50|923.8|921|922.56|919.76|923.8|921|922.56|919.76|0
1656044760000|2022-06-24 04:26:00|922.69|919.89|922.81|920.01|922.81|920.01|922.69|919.89|0
1656044770000|2022-06-24 04:26:10|923.19|920.39|923.19|920.39|923.19|920.39|923.19|920.39|0
1656044780000|2022-06-24 04:26:20|923.06|920.26|923.55|920.75|923.55|920.75|923.06|920.26|0
1656044790000|2022-06-24 04:26:30|923.8|921|923.55|920.75|923.8|921|923.3|920.5|0
1656044800000|2022-06-24 04:26:40|923.8|921|924.05|921.25|924.05|921.25|923.8|921|0
1656044810000|2022-06-24 04:26:50|923.93|921.13|923.8|921|923.93|921.13|923.8|921|0
1656044820000|2022-06-24 04:27:00|923.55|920.75|923.8|921|923.8|921|923.55|920.75|0
1656044850000|2022-06-24 04:27:30|923.68|920.88|923.93|921.13|923.93|921.13|923.68|920.88|0
1656044860000|2022-06-24 04:27:40|923.8|921|924.05|921.25|924.18|921.38|923.8|921|0
1656044870000|2022-06-24 04:27:50|924.18|921.38|924.18|921.38|924.18|921.38|924.18|921.38|0
1656044880000|2022-06-24 04:28:00|924.05|921.25|923.8|921|924.05|921.25|923.8|921|0
1656044890000|2022-06-24 04:28:10|923.93|921.13|923.93|921.13|923.93|921.13|923.8|921|0
1656044900000|2022-06-24 04:28:20|924.05|921.25|924.3|921.5|924.3|921.5|924.05|921.25|0
1656044910000|2022-06-24 04:28:30|924.18|921.38|924.18|921.38|924.18|921.38|924.18|921.38|0
1656044920000|2022-06-24 04:28:40|924.05|921.25|924.3|921.5|924.3|921.5|923.93|921.13|0
1656044930000|2022-06-24 04:28:50|924.54|921.74|924.54|921.74|924.54|921.74|924.3|921.5|0
1656044940000|2022-06-24 04:29:00|924.67|921.87|925.04|922.24|925.04|922.24|924.67|921.87|0
1656044950000|2022-06-24 04:29:10|925.17|922.37|924.79|921.99|925.17|922.37|924.67|921.87|0
1656044960000|2022-06-24 04:29:20|924.92|922.12|924.92|922.12|925.04|922.24|924.92|922.12|0
1656044970000|2022-06-24 04:29:30|924.79|921.99|924.79|921.99|924.79|921.99|924.79|921.99|0
1656044980000|2022-06-24 04:29:40|924.92|922.12|924.79|921.99|925.04|922.24|924.79|921.99|0
1656044990000|2022-06-24 04:29:50|925.04|922.24|925.04|922.24|925.04|922.24|924.92|922.12|0
1656045000000|2022-06-24 04:30:00|924.92|922.12|924.92|922.12|925.17|922.37|924.92|922.12|0
1656045010000|2022-06-24 04:30:10|924.79|921.99|924.67|921.87|924.79|921.99|924.67|921.87|0
1656045020000|2022-06-24 04:30:20|924.54|921.74|924.54|921.74|924.54|921.74|924.54|921.74|0
1656045040000|2022-06-24 04:30:40|924.3|921.5|924.05|921.25|924.42|921.62|924.05|921.25|0
1656045050000|2022-06-24 04:30:50|923.93|921.13|923.8|921|924.05|921.25|923.8|921|0
1656045060000|2022-06-24 04:31:00|924.05|921.25|924.05|921.25|924.05|921.25|924.05|921.25|0
1656045080000|2022-06-24 04:31:20|923.8|921|924.05|921.25|924.05|921.25|923.8|921|0
1656045090000|2022-06-24 04:31:30|924.3|921.5|924.3|921.5|924.3|921.5|924.3|921.5|0
1656045100000|2022-06-24 04:31:40|924.54|921.74|924.54|921.74|924.54|921.74|924.54|921.74|0
1656045110000|2022-06-24 04:31:50|923.93|921.13|923.8|921|923.93|921.13|923.68|920.88|0
1656045120000|2022-06-24 04:32:00|923.93|921.13|923.8|921|923.93|921.13|923.8|921|0
1656045130000|2022-06-24 04:32:10|923.93|921.13|924.05|921.25|924.05|921.25|923.93|921.13|0
1656045140000|2022-06-24 04:32:20|923.8|921|923.8|921|923.8|921|923.8|921|0
1656045150000|2022-06-24 04:32:30|923.55|920.75|923.55|920.75|923.55|920.75|923.55|920.75|0
1656045160000|2022-06-24 04:32:40|923.06|920.26|923.06|920.26|923.06|920.26|923.06|920.26|0
1656045170000|2022-06-24 04:32:50|923.55|920.75|923.55|920.75|923.55|920.75|923.55|920.75|0
1656045180000|2022-06-24 04:33:00|923.43|920.63|923.19|920.39|923.43|920.63|923.19|920.39|0
1656045190000|2022-06-24 04:33:10|923.06|920.26|923.06|920.26|923.06|920.26|923.06|920.26|0
1656045200000|2022-06-24 04:33:20|923.3|920.5|923.55|920.75|923.55|920.75|923.3|920.5|0
1656045210000|2022-06-24 04:33:30|923.43|920.63|923.93|921.13|923.93|921.13|923.43|920.63|0
1656045220000|2022-06-24 04:33:40|923.55|920.75|923.8|921|924.05|921.25|923.55|920.75|0
1656045230000|2022-06-24 04:33:50|923.93|921.13|923.93|921.13|923.93|921.13|923.93|921.13|0
1656045240000|2022-06-24 04:34:00|923.55|920.75|923.55|920.75|923.68|920.88|923.55|920.75|0
1656045270000|2022-06-24 04:34:30|923.68|920.88|923.06|920.26|923.68|920.88|923.06|920.26|0
1656045280000|2022-06-24 04:34:40|923.19|920.39|923.19|920.39|923.19|920.39|923.06|920.26|0
1656045290000|2022-06-24 04:34:50|923.06|920.26|923.19|920.39|923.19|920.39|923.06|920.26|0
1656045300000|2022-06-24 04:35:00|923.06|920.26|922.81|920.01|923.06|920.26|922.81|920.01|0
1656045320000|2022-06-24 04:35:20|922.69|919.89|922.81|920.01|922.81|920.01|922.69|919.89|0
1656045330000|2022-06-24 04:35:30|922.69|919.89|923.06|920.26|923.06|920.26|922.69|919.89|0
1656045340000|2022-06-24 04:35:40|922.94|920.14|922.81|920.01|922.94|920.14|922.81|920.01|0
1656045350000|2022-06-24 04:35:50|922.69|919.89|922.69|919.89|922.69|919.89|922.69|919.89|0
1656045360000|2022-06-24 04:36:00|922.81|920.01|922.81|920.01|922.81|920.01|922.69|919.89|0
1656045370000|2022-06-24 04:36:10|922.56|919.76|922.56|919.76|922.56|919.76|922.56|919.76|0
1656045380000|2022-06-24 04:36:20|923.19|920.39|923.19|920.39|923.19|920.39|923.06|920.26|0
1656045390000|2022-06-24 04:36:30|923.3|920.5|923.06|920.26|923.3|920.5|923.06|920.26|0
1656045400000|2022-06-24 04:36:40|923.3|920.5|923.3|920.5|923.3|920.5|923.3|920.5|0
1656045420000|2022-06-24 04:37:00|923.06|920.26|922.81|920.01|923.06|920.26|922.81|920.01|0
1656045440000|2022-06-24 04:37:20|923.06|920.26|923.06|920.26|923.06|920.26|923.06|920.26|0
1656045450000|2022-06-24 04:37:30|922.56|919.76|922.56|919.76|922.69|919.89|922.56|919.76|0
1656045460000|2022-06-24 04:37:40|922.69|919.89|922.94|920.14|922.94|920.14|922.69|919.89|0
1656045470000|2022-06-24 04:37:50|923.06|920.26|922.94|920.14|923.06|920.26|922.81|920.01|0
1656045480000|2022-06-24 04:38:00|922.81|920.01|922.81|920.01|922.81|920.01|922.81|920.01|0
1656045500000|2022-06-24 04:38:20|923.06|920.26|923.19|920.39|923.3|920.5|923.06|920.26|0
1656045510000|2022-06-24 04:38:30|923.3|920.5|923.3|920.5|923.55|920.75|923.3|920.5|0
1656045520000|2022-06-24 04:38:40|923.55|920.75|923.55|920.75|923.68|920.88|923.55|920.75|0
1656045530000|2022-06-24 04:38:50|923.8|921|923.43|920.63|923.8|921|923.43|920.63|0
1656045540000|2022-06-24 04:39:00|923.55|920.75|923.43|920.63|923.55|920.75|923.43|920.63|0
1656045550000|2022-06-24 04:39:10|923.68|920.88|923.8|921|923.8|921|923.68|920.88|0
1656045560000|2022-06-24 04:39:20|924.05|921.25|924.3|921.5|924.3|921.5|924.05|921.25|0
1656045570000|2022-06-24 04:39:30|924.54|921.74|924.54|921.74|924.79|921.99|924.54|921.74|0
1656045580000|2022-06-24 04:39:40|924.67|921.87|924.54|921.74|924.67|921.87|924.54|921.74|0
1656045590000|2022-06-24 04:39:50|924.42|921.62|924.54|921.74|924.54|921.74|924.42|921.62|0
1656045600000|2022-06-24 04:40:00|924.79|921.99|925.17|922.37|925.17|922.37|924.79|921.99|0
1656045610000|2022-06-24 04:40:10|925.04|922.24|924.67|921.87|925.04|922.24|924.67|921.87|0
1656045620000|2022-06-24 04:40:20|924.92|922.12|925.04|922.24|925.17|922.37|924.92|922.12|0
1656045630000|2022-06-24 04:40:30|924.79|921.99|925.04|922.24|925.04|922.24|924.79|921.99|0
1656045640000|2022-06-24 04:40:40|924.79|921.99|924.92|922.12|924.92|922.12|924.79|921.99|0
1656045650000|2022-06-24 04:40:50|924.79|921.99|924.79|921.99|924.79|921.99|924.79|921.99|0
1656045660000|2022-06-24 04:41:00|924.92|922.12|925.17|922.37|925.17|922.37|924.92|922.12|0
1656045670000|2022-06-24 04:41:10|925.04|922.24|925.17|922.37|925.17|922.37|924.92|922.12|0
1656045680000|2022-06-24 04:41:20|925.29|922.49|925.29|922.49|925.42|922.62|925.29|922.49|0
1656045690000|2022-06-24 04:41:30|925.04|922.24|925.17|922.37|925.29|922.49|925.04|922.24|0
1656045700000|2022-06-24 04:41:40|925.42|922.62|925.42|922.62|925.42|922.62|925.29|922.49|0
1656045710000|2022-06-24 04:41:50|925.41|922.61|925.41|922.61|925.41|922.61|925.41|922.61|0
1656045720000|2022-06-24 04:42:00|925.53|922.73|925.53|922.73|925.53|922.73|925.29|922.49|0
1656045730000|2022-06-24 04:42:10|925.41|922.61|925.41|922.61|925.41|922.61|925.41|922.61|0
1656045740000|2022-06-24 04:42:20|925.53|922.73|925.29|922.49|925.53|922.73|925.29|922.49|0
1656045750000|2022-06-24 04:42:30|925.04|922.24|925.17|922.37|925.17|922.37|925.04|922.24|0
1656045760000|2022-06-24 04:42:40|925.29|922.49|925.53|922.73|925.53|922.73|925.29|922.49|0
1656045770000|2022-06-24 04:42:50|925.29|922.49|925.04|922.24|925.29|922.49|925.04|922.24|0
1656045780000|2022-06-24 04:43:00|924.79|921.99|924.79|921.99|924.79|921.99|924.79|921.99|0
1656045800000|2022-06-24 04:43:20|924.92|922.12|925.04|922.24|925.04|922.24|924.92|922.12|0
1656045820000|2022-06-24 04:43:40|924.79|921.99|924.79|921.99|924.79|921.99|924.79|921.99|0
1656045840000|2022-06-24 04:44:00|924.54|921.74|924.54|921.74|924.54|921.74|924.54|921.74|0
1656045850000|2022-06-24 04:44:10|924.79|921.99|924.54|921.74|924.79|921.99|924.54|921.74|0
1656045860000|2022-06-24 04:44:20|924.79|921.99|924.54|921.74|924.79|921.99|924.54|921.74|0
1656045870000|2022-06-24 04:44:30|924.67|921.87|924.54|921.74|924.79|921.99|924.54|921.74|0
1656045880000|2022-06-24 04:44:40|924.67|921.87|924.67|921.87|924.79|921.99|924.67|921.87|0
1656045890000|2022-06-24 04:44:50|924.79|921.99|924.79|921.99|924.79|921.99|924.79|921.99|0
1656045900000|2022-06-24 04:45:00|924.67|921.87|924.79|921.99|924.79|921.99|924.54|921.74|0
1656045910000|2022-06-24 04:45:10|925.04|922.24|924.92|922.12|925.04|922.24|924.92|922.12|0
1656045920000|2022-06-24 04:45:20|924.79|921.99|924.92|922.12|924.92|922.12|924.79|921.99|0
1656045930000|2022-06-24 04:45:30|925.04|922.24|925.04|922.24|925.04|922.24|924.92|922.12|0
1656045940000|2022-06-24 04:45:40|924.79|921.99|924.92|922.12|924.92|922.12|924.79|921.99|0
1656045950000|2022-06-24 04:45:50|924.79|921.99|924.92|922.12|924.92|922.12|924.79|921.99|0
1656045960000|2022-06-24 04:46:00|925.04|922.24|924.79|921.99|925.04|922.24|924.79|921.99|0
1656045970000|2022-06-24 04:46:10|924.92|922.12|924.79|921.99|925.04|922.24|924.79|921.99|0
1656046000000|2022-06-24 04:46:40|924.67|921.87|924.67|921.87|924.67|921.87|924.67|921.87|0
1656046010000|2022-06-24 04:46:50|924.92|922.12|924.92|922.12|924.92|922.12|924.92|922.12|0
1656046020000|2022-06-24 04:47:00|925.04|922.24|925.29|922.49|925.29|922.49|925.04|922.24|0
1656046030000|2022-06-24 04:47:10|925.41|922.61|925.29|922.49|925.41|922.61|925.29|922.49|0
1656046040000|2022-06-24 04:47:20|925.53|922.73|925.53|922.73|925.53|922.73|925.53|922.73|0
1656046080000|2022-06-24 04:48:00|925.41|922.61|925.29|922.49|925.41|922.61|925.29|922.49|0
1656046130000|2022-06-24 04:48:50|925.17|922.37|924.79|921.99|925.17|922.37|924.79|921.99|0
1656046140000|2022-06-24 04:49:00|924.92|922.12|925.04|922.24|925.04|922.24|924.92|922.12|0
1656046150000|2022-06-24 04:49:10|925.29|922.49|925.29|922.49|925.29|922.49|925.29|922.49|0
1656046160000|2022-06-24 04:49:20|925.53|922.73|925.53|922.73|925.53|922.73|925.53|922.73|0
1656046170000|2022-06-24 04:49:30|925.29|922.49|925.29|922.49|925.29|922.49|925.29|922.49|0
1656046180000|2022-06-24 04:49:40|925.04|922.24|925.04|922.24|925.04|922.24|925.04|922.24|0
1656046190000|2022-06-24 04:49:50|925.17|922.37|925.17|922.37|925.17|922.37|925.17|922.37|0
1656046200000|2022-06-24 04:50:00|925.53|922.73|925.41|922.61|925.53|922.73|925.29|922.49|0
1656046210000|2022-06-24 04:50:10|925.53|922.73|925.53|922.73|925.53|922.73|925.53|922.73|0
1656046230000|2022-06-24 04:50:30|925.29|922.49|925.41|922.61|925.41|922.61|925.29|922.49|0
1656046240000|2022-06-24 04:50:40|925.53|922.73|925.29|922.49|925.53|922.73|925.29|922.49|0
1656046250000|2022-06-24 04:50:50|925.17|922.37|925.17|922.37|925.17|922.37|925.17|922.37|0
1656046260000|2022-06-24 04:51:00|925.29|922.49|925.29|922.49|925.29|922.49|925.29|922.49|0
1656046300000|2022-06-24 04:51:40|925.17|922.37|925.29|922.49|925.29|922.49|925.17|922.37|0
1656046330000|2022-06-24 04:52:10|925.04|922.24|925.04|922.24|925.04|922.24|925.04|922.24|0
1656046340000|2022-06-24 04:52:20|925.17|922.37|925.04|922.24|925.29|922.49|925.04|922.24|0
1656046380000|2022-06-24 04:53:00|925.41|922.61|925.53|922.73|925.53|922.73|925.41|922.61|0
1656046410000|2022-06-24 04:53:30|925.66|922.86|925.78|922.98|925.78|922.98|925.66|922.86|0
1656046420000|2022-06-24 04:53:40|925.41|922.61|925.53|922.73|925.53|922.73|925.41|922.61|0
1656046450000|2022-06-24 04:54:10|925.66|922.86|925.29|922.49|925.78|922.98|925.29|922.49|0
1656046460000|2022-06-24 04:54:20|925.04|922.24|924.92|922.12|925.04|922.24|924.92|922.12|0
1656046470000|2022-06-24 04:54:30|925.04|922.24|924.29|921.49|925.04|922.24|924.29|921.49|0
1656046480000|2022-06-24 04:54:40|924.18|921.38|924.29|921.49|924.29|921.49|924.05|921.25|0
1656046500000|2022-06-24 04:55:00|924.18|921.38|924.18|921.38|924.18|921.38|924.18|921.38|0
1656046510000|2022-06-24 04:55:10|924.42|921.62|924.54|921.74|924.54|921.74|924.42|921.62|0
1656046520000|2022-06-24 04:55:20|924.42|921.62|924.29|921.49|924.42|921.62|924.29|921.49|0
1656046530000|2022-06-24 04:55:30|924.18|921.38|924.18|921.38|924.18|921.38|924.18|921.38|0
1656046540000|2022-06-24 04:55:40|924.05|921.25|923.8|921|924.05|921.25|923.8|921|0
1656046550000|2022-06-24 04:55:50|924.05|921.25|923.8|921|924.05|921.25|923.55|920.75|0
1656046560000|2022-06-24 04:56:00|923.3|920.5|923.3|920.5|923.3|920.5|922.81|920.01|0
1656046570000|2022-06-24 04:56:10|923.06|920.26|923.06|920.26|923.06|920.26|923.06|920.26|0
1656046580000|2022-06-24 04:56:20|922.94|920.14|922.94|920.14|922.94|920.14|922.94|920.14|0
1656046590000|2022-06-24 04:56:30|922.81|920.01|922.81|920.01|922.81|920.01|922.81|920.01|0
1656046600000|2022-06-24 04:56:40|923.06|920.26|923.06|920.26|923.06|920.26|923.06|920.26|0
1656046620000|2022-06-24 04:57:00|922.81|920.01|922.56|919.76|922.81|920.01|922.56|919.76|0
1656046630000|2022-06-24 04:57:10|922.44|919.64|922.56|919.76|922.56|919.76|922.44|919.64|0
1656046640000|2022-06-24 04:57:20|922.44|919.64|922.44|919.64|922.56|919.76|922.44|919.64|0
1656046650000|2022-06-24 04:57:30|922.56|919.76|923.06|920.26|923.06|920.26|922.56|919.76|0
1656046660000|2022-06-24 04:57:40|922.94|920.14|922.94|920.14|922.94|920.14|922.94|920.14|0
1656046670000|2022-06-24 04:57:50|923.06|920.26|923.06|920.26|923.06|920.26|922.94|920.14|0
1656046680000|2022-06-24 04:58:00|923.18|920.38|923.3|920.5|923.3|920.5|923.18|920.38|0
1656046700000|2022-06-24 04:58:20|923.43|920.63|923.43|920.63|923.43|920.63|923.43|920.63|0
1656046710000|2022-06-24 04:58:30|923.18|920.38|923.18|920.38|923.18|920.38|923.06|920.26|0
1656046720000|2022-06-24 04:58:40|923.3|920.5|923.3|920.5|923.3|920.5|923.3|920.5|0
1656046730000|2022-06-24 04:58:50|923.06|920.26|923.06|920.26|923.06|920.26|923.06|920.26|0
1656046740000|2022-06-24 04:59:00|923.18|920.38|923.55|920.75|923.55|920.75|923.18|920.38|0
1656046750000|2022-06-24 04:59:10|923.68|920.88|923.68|920.88|923.68|920.88|923.68|920.88|0
1656046760000|2022-06-24 04:59:20|923.8|921|923.8|921|923.8|921|923.55|920.75|0
1656046790000|2022-06-24 04:59:50|923.93|921.13|924.05|921.25|924.05|921.25|923.93|921.13|0
1656046800000|2022-06-24 05:00:00|923.8|921|923.8|921|923.93|921.13|923.18|920.38|0
1656046810000|2022-06-24 05:00:10|924.29|921.49|924.18|921.38|924.29|921.49|924.05|921.25|0
1656046820000|2022-06-24 05:00:20|924.29|921.49|924.42|921.62|924.54|921.74|924.05|921.25|0
1656046830000|2022-06-24 05:00:30|924.54|921.74|924.79|921.99|924.79|921.99|924.54|921.74|0
1656046840000|2022-06-24 05:00:40|925.04|922.24|925.41|922.61|925.41|922.61|925.04|922.24|0
1656046850000|2022-06-24 05:00:50|925.29|922.49|924.92|922.12|925.29|922.49|924.92|922.12|0
1656046860000|2022-06-24 05:01:00|925.29|922.49|925.17|922.37|925.29|922.49|924.92|922.12|0
1656046870000|2022-06-24 05:01:10|925.04|922.24|925.29|922.49|925.29|922.49|925.04|922.24|0
1656046880000|2022-06-24 05:01:20|925.41|922.61|926.28|923.48|926.28|923.48|925.41|922.61|0
1656046890000|2022-06-24 05:01:30|926.41|923.61|926.65|923.85|926.65|923.85|926.41|923.61|0
1656046900000|2022-06-24 05:01:40|926.77|923.97|926.77|923.97|927.02|924.22|926.65|923.85|0
1656046910000|2022-06-24 05:01:50|926.52|923.72|926.52|923.72|926.52|923.72|926.28|923.48|0
1656046920000|2022-06-24 05:02:00|925.91|923.11|925.53|922.73|925.91|923.11|925.29|922.49|0
1656046930000|2022-06-24 05:02:10|925.29|922.49|925.29|922.49|925.29|922.49|925.29|922.49|0
1656046940000|2022-06-24 05:02:20|925.04|922.24|924.79|921.99|925.04|922.24|924.79|921.99|0
1656046950000|2022-06-24 05:02:30|924.54|921.74|924.79|921.99|924.79|921.99|924.54|921.74|0
1656046960000|2022-06-24 05:02:40|924.92|922.12|924.18|921.38|924.92|922.12|924.18|921.38|0
1656046970000|2022-06-24 05:02:50|924.29|921.49|924.05|921.25|924.29|921.49|924.05|921.25|0
1656046980000|2022-06-24 05:03:00|923.55|920.75|923.55|920.75|923.55|920.75|923.43|920.63|0
1656046990000|2022-06-24 05:03:10|923.68|920.88|923.18|920.38|923.68|920.88|923.18|920.38|0
1656047000000|2022-06-24 05:03:20|922.81|920.01|923.18|920.38|923.18|920.38|922.81|920.01|0
1656047010000|2022-06-24 05:03:30|923.3|920.5|923.8|921|923.8|921|923.3|920.5|0
1656047020000|2022-06-24 05:03:40|923.68|920.88|923.8|921|923.8|921|923.68|920.88|0
1656047030000|2022-06-24 05:03:50|923.93|921.13|923.93|921.13|924.05|921.25|923.93|921.13|0
1656047040000|2022-06-24 05:04:00|923.8|921|924.05|921.25|924.05|921.25|923.68|920.88|0
1656047050000|2022-06-24 05:04:10|923.93|921.13|924.05|921.25|924.05|921.25|923.93|921.13|0
1656047060000|2022-06-24 05:04:20|923.93|921.13|924.67|921.87|924.67|921.87|923.93|921.13|0
1656047070000|2022-06-24 05:04:30|924.79|921.99|924.92|922.12|925.04|922.24|924.79|921.99|0
1656047080000|2022-06-24 05:04:40|924.79|921.99|924.54|921.74|924.79|921.99|924.54|921.74|0
1656047090000|2022-06-24 05:04:50|924.42|921.62|924.42|921.62|924.42|921.62|924.42|921.62|0
1656047100000|2022-06-24 05:05:00|924.05|921.25|924.18|921.38|924.29|921.49|924.05|921.25|0
1656047110000|2022-06-24 05:05:10|923.93|921.13|923.55|920.75|923.93|921.13|923.55|920.75|0
1656047120000|2022-06-24 05:05:20|923.3|920.5|923.3|920.5|923.3|920.5|923.3|920.5|0
1656047130000|2022-06-24 05:05:30|923.18|920.38|923.3|920.5|923.3|920.5|923.06|920.26|0
1656047140000|2022-06-24 05:05:40|923.68|920.88|923.43|920.63|923.68|920.88|923.43|920.63|0
1656047150000|2022-06-24 05:05:50|923.3|920.5|923.3|920.5|923.3|920.5|923.18|920.38|0
1656047160000|2022-06-24 05:06:00|923.55|920.75|923.43|920.63|923.55|920.75|923.3|920.5|0
1656047170000|2022-06-24 05:06:10|923.3|920.5|923.18|920.38|923.3|920.5|923.06|920.26|0
1656047180000|2022-06-24 05:06:20|923.3|920.5|923.3|920.5|923.3|920.5|923.06|920.26|0
1656047190000|2022-06-24 05:06:30|923.06|920.26|923.3|920.5|923.3|920.5|923.06|920.26|0
1656047200000|2022-06-24 05:06:40|923.06|920.26|923.06|920.26|923.06|920.26|923.06|920.26|0
1656047220000|2022-06-24 05:07:00|922.94|920.14|922.56|919.76|922.94|920.14|922.56|919.76|0
1656047230000|2022-06-24 05:07:10|922.69|919.89|922.69|919.89|922.69|919.89|922.56|919.76|0
1656047240000|2022-06-24 05:07:20|922.56|919.76|922.94|920.14|922.94|920.14|922.56|919.76|0
1656047250000|2022-06-24 05:07:30|922.69|919.89|922.81|920.01|922.81|920.01|922.56|919.76|0
1656047260000|2022-06-24 05:07:40|922.56|919.76|922.69|919.89|922.69|919.89|922.56|919.76|0
1656047270000|2022-06-24 05:07:50|923.06|920.26|922.81|920.01|923.06|920.26|922.81|920.01|0
1656047280000|2022-06-24 05:08:00|922.94|920.14|922.94|920.14|922.94|920.14|922.94|920.14|0
1656047290000|2022-06-24 05:08:10|923.06|920.26|923.3|920.5|923.3|920.5|923.06|920.26|0
1656047300000|2022-06-24 05:08:20|923.43|920.63|923.43|920.63|923.43|920.63|923.43|920.63|0
1656047310000|2022-06-24 05:08:30|923.55|920.75|923.55|920.75|923.8|921|923.55|920.75|0
1656047320000|2022-06-24 05:08:40|923.3|920.5|923.3|920.5|923.3|920.5|923.3|920.5|0
1656047330000|2022-06-24 05:08:50|922.81|920.01|922.56|919.76|922.81|920.01|922.56|919.76|0
1656047340000|2022-06-24 05:09:00|922.69|919.89|922.56|919.76|922.69|919.89|922.56|919.76|0
1656047350000|2022-06-24 05:09:10|922.44|919.64|921.7|918.9|922.44|919.64|921.7|918.9|0
1656047360000|2022-06-24 05:09:20|921.57|918.77|920.58|917.78|921.57|918.77|920.58|917.78|0
1656047370000|2022-06-24 05:09:30|921.07|918.27|922.31|919.51|922.31|919.51|921.07|918.27|0
1656047380000|2022-06-24 05:09:40|923.3|920.5|924.18|921.38|924.18|921.38|923.3|920.5|0
1656047390000|2022-06-24 05:09:50|924.42|921.62|925.17|922.37|925.17|922.37|924.42|921.62|0
1656047400000|2022-06-24 05:10:00|924.79|921.99|925.17|922.37|925.17|922.37|924.79|921.99|0
1656047410000|2022-06-24 05:10:10|925.53|922.73|926.03|923.23|926.03|923.23|925.53|922.73|0
1656047420000|2022-06-24 05:10:20|925.53|922.73|925.29|922.49|925.53|922.73|925.29|922.49|0
1656047430000|2022-06-24 05:10:30|925.17|922.37|924.79|921.99|925.29|922.49|924.79|921.99|0
1656047440000|2022-06-24 05:10:40|924.54|921.74|924.79|921.99|924.79|921.99|924.54|921.74|0
1656047450000|2022-06-24 05:10:50|925.04|922.24|924.92|922.12|925.04|922.24|924.92|922.12|0
1656047460000|2022-06-24 05:11:00|925.04|922.24|924.92|922.12|925.04|922.24|924.67|921.87|0
1656047470000|2022-06-24 05:11:10|925.04|922.24|924.54|921.74|925.04|922.24|924.54|921.74|0
1656047480000|2022-06-24 05:11:20|924.42|921.62|923.68|920.88|924.42|921.62|923.68|920.88|0
1656047490000|2022-06-24 05:11:30|923.8|921|923.8|921|923.93|921.13|923.68|920.88|0
1656047500000|2022-06-24 05:11:40|923.68|920.88|924.54|921.74|924.54|921.74|923.68|920.88|0
1656047510000|2022-06-24 05:11:50|924.42|921.62|924.42|921.62|924.54|921.74|924.29|921.49|0
1656047520000|2022-06-24 05:12:00|924.54|921.74|924.29|921.49|924.79|921.99|924.29|921.49|0
1656047540000|2022-06-24 05:12:20|924.67|921.87|924.79|921.99|924.79|921.99|924.67|921.87|0
1656047550000|2022-06-24 05:12:30|924.92|922.12|924.79|921.99|925.17|922.37|924.79|921.99|0
1656047560000|2022-06-24 05:12:40|925.04|922.24|925.04|922.24|925.04|922.24|925.04|922.24|0
1656047570000|2022-06-24 05:12:50|925.29|922.49|925.29|922.49|925.29|922.49|925.29|922.49|0
1656047580000|2022-06-24 05:13:00|924.92|922.12|925.04|922.24|925.04|922.24|924.79|921.99|0
1656047590000|2022-06-24 05:13:10|924.79|921.99|925.04|922.24|925.04|922.24|924.79|921.99|0
1656047610000|2022-06-24 05:13:30|924.79|921.99|924.92|922.12|924.92|922.12|924.79|921.99|0
1656047620000|2022-06-24 05:13:40|924.79|921.99|925.29|922.49|925.29|922.49|924.79|921.99|0
1656047630000|2022-06-24 05:13:50|924.92|922.12|924.92|922.12|924.92|922.12|924.92|922.12|0
1656047640000|2022-06-24 05:14:00|924.79|921.99|924.92|922.12|924.92|922.12|924.79|921.99|0
1656047650000|2022-06-24 05:14:10|924.79|921.99|924.79|921.99|924.79|921.99|924.54|921.74|0
1656047660000|2022-06-24 05:14:20|924.67|921.87|924.92|922.12|924.92|922.12|924.67|921.87|0
1656047670000|2022-06-24 05:14:30|925.04|922.24|925.29|922.49|925.29|922.49|925.04|922.24|0
1656047680000|2022-06-24 05:14:40|925.04|922.24|925.29|922.49|925.29|922.49|925.04|922.24|0
1656047690000|2022-06-24 05:14:50|925.04|922.24|925.17|922.37|925.17|922.37|925.04|922.24|0
1656047700000|2022-06-24 05:15:00|925.04|922.24|925.17|922.37|925.17|922.37|925.04|922.24|0
1656047710000|2022-06-24 05:15:10|925.29|922.49|925.17|922.37|925.29|922.49|925.04|922.24|0
1656047720000|2022-06-24 05:15:20|925.04|922.24|924.92|922.12|925.04|922.24|924.92|922.12|0
1656047730000|2022-06-24 05:15:30|925.04|922.24|924.92|922.12|925.04|922.24|924.92|922.12|0
1656047740000|2022-06-24 05:15:40|924.79|921.99|925.04|922.24|925.04|922.24|924.79|921.99|0
1656047750000|2022-06-24 05:15:50|924.92|922.12|924.92|922.12|924.92|922.12|924.92|922.12|0
1656047760000|2022-06-24 05:16:00|924.79|921.99|925.28|922.48|925.28|922.48|924.79|921.99|0
1656047770000|2022-06-24 05:16:10|925.78|922.98|925.53|922.73|925.78|922.98|925.53|922.73|0
1656047790000|2022-06-24 05:16:30|925.28|922.48|925.17|922.37|925.28|922.48|925.17|922.37|0
1656047800000|2022-06-24 05:16:40|925.28|922.48|924.79|921.99|925.28|922.48|924.79|921.99|0
1656047820000|2022-06-24 05:17:00|924.92|922.12|924.92|922.12|925.04|922.24|924.92|922.12|0
1656047830000|2022-06-24 05:17:10|924.79|921.99|924.79|921.99|924.79|921.99|924.79|921.99|0
1656047850000|2022-06-24 05:17:30|924.67|921.87|924.67|921.87|924.67|921.87|924.67|921.87|0
1656047860000|2022-06-24 05:17:40|924.54|921.74|924.42|921.62|924.54|921.74|924.29|921.49|0
1656047870000|2022-06-24 05:17:50|924.29|921.49|925.04|922.24|925.04|922.24|924.29|921.49|0
1656047880000|2022-06-24 05:18:00|925.41|922.61|925.28|922.48|925.53|922.73|925.28|922.48|0
1656047890000|2022-06-24 05:18:10|925.17|922.37|925.28|922.48|925.28|922.48|925.17|922.37|0
1656047900000|2022-06-24 05:18:20|925.53|922.73|925.66|922.86|925.66|922.86|925.53|922.73|0
1656047910000|2022-06-24 05:18:30|925.78|922.98|925.53|922.73|925.78|922.98|925.53|922.73|0
1656047920000|2022-06-24 05:18:40|925.28|922.48|924.79|921.99|925.28|922.48|924.79|921.99|0
1656047940000|2022-06-24 05:19:00|924.67|921.87|924.79|921.99|924.79|921.99|924.67|921.87|0
1656047950000|2022-06-24 05:19:10|925.04|922.24|925.28|922.48|925.41|922.61|925.04|922.24|0
1656047960000|2022-06-24 05:19:20|925.41|922.61|925.41|922.61|925.41|922.61|925.41|922.61|0
1656047970000|2022-06-24 05:19:30|925.53|922.73|925.04|922.24|925.53|922.73|925.04|922.24|0
1656047980000|2022-06-24 05:19:40|924.92|922.12|924.92|922.12|924.92|922.12|924.92|922.12|0
1656047990000|2022-06-24 05:19:50|925.04|922.24|924.92|922.12|925.04|922.24|924.92|922.12|0
1656048000000|2022-06-24 05:20:00|924.79|921.99|924.92|922.12|925.04|922.24|924.79|921.99|0
1656048010000|2022-06-24 05:20:10|925.04|922.24|924.42|921.62|925.04|922.24|924.42|921.62|0
1656048020000|2022-06-24 05:20:20|924.54|921.74|924.67|921.87|924.67|921.87|924.54|921.74|0
1656048030000|2022-06-24 05:20:30|924.54|921.74|924.92|922.12|925.04|922.24|924.54|921.74|0
1656048040000|2022-06-24 05:20:40|925.04|922.24|925.04|922.24|925.04|922.24|925.04|922.24|0
1656048050000|2022-06-24 05:20:50|924.92|922.12|925.04|922.24|925.04|922.24|924.92|922.12|0
1656048060000|2022-06-24 05:21:00|925.41|922.61|925.91|923.11|925.91|923.11|925.41|922.61|0
1656048070000|2022-06-24 05:21:10|925.53|922.73|925.78|922.98|925.78|922.98|925.41|922.61|0
1656048080000|2022-06-24 05:21:20|925.66|922.86|925.66|922.86|925.66|922.86|925.53|922.73|0
1656048090000|2022-06-24 05:21:30|925.53|922.73|925.28|922.48|925.53|922.73|925.28|922.48|0
1656048100000|2022-06-24 05:21:40|925.17|922.37|925.17|922.37|925.17|922.37|925.17|922.37|0
1656048110000|2022-06-24 05:21:50|925.28|922.48|925.04|922.24|925.28|922.48|925.04|922.24|0
1656048120000|2022-06-24 05:22:00|924.79|921.99|924.29|921.49|924.79|921.99|924.29|921.49|0
1656048130000|2022-06-24 05:22:10|924.67|921.87|924.92|922.12|924.92|922.12|924.54|921.74|0
1656048140000|2022-06-24 05:22:20|924.79|921.99|924.67|921.87|924.79|921.99|924.67|921.87|0
1656048150000|2022-06-24 05:22:30|924.54|921.74|924.42|921.62|924.54|921.74|924.42|921.62|0
1656048160000|2022-06-24 05:22:40|924.29|921.49|924.05|921.25|924.29|921.49|924.05|921.25|0
1656048170000|2022-06-24 05:22:50|923.93|921.13|924.05|921.25|924.05|921.25|923.93|921.13|0
1656048180000|2022-06-24 05:23:00|923.68|920.88|923.68|920.88|923.68|920.88|923.68|920.88|0
1656048190000|2022-06-24 05:23:10|923.55|920.75|923.06|920.26|923.68|920.88|923.06|920.26|0
1656048200000|2022-06-24 05:23:20|922.94|920.14|923.06|920.26|923.06|920.26|922.94|920.14|0
1656048210000|2022-06-24 05:23:30|923.18|920.38|923.18|920.38|923.18|920.38|923.06|920.26|0
1656048220000|2022-06-24 05:23:40|923.68|920.88|923.8|921|923.8|921|923.68|920.88|0
1656048230000|2022-06-24 05:23:50|923.93|921.13|924.05|921.25|924.05|921.25|923.8|921|0
1656048240000|2022-06-24 05:24:00|924.29|921.49|924.29|921.49|924.29|921.49|924.29|921.49|0
1656048250000|2022-06-24 05:24:10|924.79|921.99|924.92|922.12|924.92|922.12|924.79|921.99|0
1656048260000|2022-06-24 05:24:20|925.04|922.24|925.41|922.61|925.41|922.61|925.04|922.24|0
1656048270000|2022-06-24 05:24:30|925.53|922.73|925.53|922.73|925.53|922.73|925.53|922.73|0
1656048280000|2022-06-24 05:24:40|925.28|922.48|925.41|922.61|925.41|922.61|925.17|922.37|0
1656048290000|2022-06-24 05:24:50|925.28|922.48|925.28|922.48|925.28|922.48|925.28|922.48|0
1656048300000|2022-06-24 05:25:00|925.53|922.73|925.28|922.48|925.53|922.73|925.28|922.48|0
1656048310000|2022-06-24 05:25:10|925.53|922.73|925.78|922.98|925.78|922.98|925.53|922.73|0
1656048320000|2022-06-24 05:25:20|926.4|923.6|926.77|923.97|926.77|923.97|926.4|923.6|0
1656048330000|2022-06-24 05:25:30|926.9|924.1|926.77|923.97|927.02|924.22|926.77|923.97|0
1656048340000|2022-06-24 05:25:40|926.28|923.48|926.03|923.23|926.28|923.48|926.03|923.23|0
1656048350000|2022-06-24 05:25:50|925.66|922.86|925.91|923.11|925.91|923.11|925.66|922.86|0
1656048360000|2022-06-24 05:26:00|925.66|922.86|925.91|923.11|925.91|923.11|925.66|922.86|0
1656048370000|2022-06-24 05:26:10|925.66|922.86|925.66|922.86|925.78|922.98|925.66|922.86|0
1656048380000|2022-06-24 05:26:20|925.53|922.73|925.28|922.48|925.53|922.73|925.28|922.48|0
1656048390000|2022-06-24 05:26:30|925.41|922.61|924.54|921.74|925.41|922.61|924.54|921.74|0
1656048400000|2022-06-24 05:26:40|924.29|921.49|924.17|921.37|924.42|921.62|924.17|921.37|0
1656048410000|2022-06-24 05:26:50|924.29|921.49|924.29|921.49|924.29|921.49|924.17|921.37|0
1656048420000|2022-06-24 05:27:00|924.54|921.74|923.93|921.13|924.54|921.74|923.8|921|0
1656048430000|2022-06-24 05:27:10|923.8|921|923.68|920.88|923.93|921.13|923.68|920.88|0
1656048440000|2022-06-24 05:27:20|923.8|921|922.94|920.14|923.8|921|922.94|920.14|0
1656048450000|2022-06-24 05:27:30|923.06|920.26|923.3|920.5|923.3|920.5|923.06|920.26|0
1656048460000|2022-06-24 05:27:40|923.43|920.63|923.55|920.75|923.68|920.88|923.43|920.63|0
1656048470000|2022-06-24 05:27:50|923.68|920.88|923.8|921|923.8|921|923.68|920.88|0
1656048480000|2022-06-24 05:28:00|923.55|920.75|923.55|920.75|923.68|920.88|923.55|920.75|0
1656048490000|2022-06-24 05:28:10|923.3|920.5|922.69|919.89|923.3|920.5|922.56|919.76|0
1656048500000|2022-06-24 05:28:20|922.56|919.76|922.06|919.26|922.56|919.76|922.06|919.26|0
1656048510000|2022-06-24 05:28:30|922.31|919.51|922.06|919.26|922.31|919.51|922.06|919.26|0
1656048520000|2022-06-24 05:28:40|921.95|919.15|921.57|918.77|921.95|919.15|921.57|918.77|0
1656048530000|2022-06-24 05:28:50|921.7|918.9|922.06|919.26|922.06|919.26|921.7|918.9|0
1656048540000|2022-06-24 05:29:00|921.82|919.02|921.82|919.02|921.82|919.02|921.57|918.77|0
1656048550000|2022-06-24 05:29:10|921.57|918.77|921.57|918.77|921.57|918.77|921.57|918.77|0
1656048570000|2022-06-24 05:29:30|921.32|918.52|921.45|918.65|921.45|918.65|921.32|918.52|0
1656048580000|2022-06-24 05:29:40|921.32|918.52|921.7|918.9|921.7|918.9|921.32|918.52|0
1656048590000|2022-06-24 05:29:50|921.57|918.77|921.57|918.77|921.57|918.77|921.57|918.77|0
1656048600000|2022-06-24 05:30:00|921.7|918.9|922.56|919.76|922.69|919.89|921.7|918.9|0
1656048610000|2022-06-24 05:30:10|921.95|919.15|921.95|919.15|921.95|919.15|921.82|919.02|0
1656048620000|2022-06-24 05:30:20|922.06|919.26|922.06|919.26|922.06|919.26|921.82|919.02|0
1656048630000|2022-06-24 05:30:30|921.82|919.02|921.95|919.15|921.95|919.15|921.82|919.02|0
1656048640000|2022-06-24 05:30:40|921.82|919.02|921.95|919.15|921.95|919.15|921.82|919.02|0
1656048650000|2022-06-24 05:30:50|921.57|918.77|921.57|918.77|921.82|919.02|921.57|918.77|0
1656048660000|2022-06-24 05:31:00|921.82|919.02|922.31|919.51|922.31|919.51|921.82|919.02|0
1656048690000|2022-06-24 05:31:30|922.44|919.64|922.69|919.89|922.69|919.89|922.44|919.64|0
1656048700000|2022-06-24 05:31:40|922.81|920.01|922.44|919.64|922.81|920.01|922.44|919.64|0
1656048710000|2022-06-24 05:31:50|922.56|919.76|922.94|920.14|923.06|920.26|922.56|919.76|0
1656048720000|2022-06-24 05:32:00|922.81|920.01|922.81|920.01|922.94|920.14|922.81|920.01|0
1656048730000|2022-06-24 05:32:10|922.56|919.76|922.06|919.26|922.56|919.76|922.06|919.26|0
1656048740000|2022-06-24 05:32:20|921.82|919.02|922.69|919.89|922.69|919.89|921.82|919.02|0
1656048750000|2022-06-24 05:32:30|922.81|920.01|922.44|919.64|922.81|920.01|922.44|919.64|0
1656048760000|2022-06-24 05:32:40|922.56|919.76|922.56|919.76|922.56|919.76|922.56|919.76|0
1656048780000|2022-06-24 05:33:00|922.81|920.01|922.69|919.89|922.81|920.01|922.69|919.89|0
1656048790000|2022-06-24 05:33:10|922.31|919.51|922.06|919.26|922.31|919.51|921.82|919.02|0
1656048800000|2022-06-24 05:33:20|922.31|919.51|922.44|919.64|922.44|919.64|922.19|919.39|0
1656048810000|2022-06-24 05:33:30|921.82|919.02|922.31|919.51|922.31|919.51|921.82|919.02|0
1656048820000|2022-06-24 05:33:40|922.44|919.64|922.56|919.76|922.56|919.76|922.44|919.64|0
1656048840000|2022-06-24 05:34:00|922.06|919.26|922.31|919.51|922.31|919.51|922.06|919.26|0
1656048850000|2022-06-24 05:34:10|922.06|919.26|922.06|919.26|922.06|919.26|922.06|919.26|0
1656048870000|2022-06-24 05:34:30|921.95|919.15|921.95|919.15|921.95|919.15|921.95|919.15|0
1656048880000|2022-06-24 05:34:40|922.06|919.26|922.06|919.26|922.06|919.26|922.06|919.26|0
1656048890000|2022-06-24 05:34:50|922.19|919.39|922.31|919.51|922.31|919.51|922.19|919.39|0
1656048900000|2022-06-24 05:35:00|922.06|919.26|921.95|919.15|922.06|919.26|921.95|919.15|0
1656048910000|2022-06-24 05:35:10|922.06|919.26|922.56|919.76|922.56|919.76|922.06|919.26|0
1656048920000|2022-06-24 05:35:20|922.19|919.39|922.06|919.26|922.19|919.39|922.06|919.26|0
1656048960000|2022-06-24 05:36:00|922.19|919.39|922.19|919.39|922.19|919.39|922.19|919.39|0
1656048970000|2022-06-24 05:36:10|922.06|919.26|922.06|919.26|922.06|919.26|922.06|919.26|0
1656049000000|2022-06-24 05:36:40|922.31|919.51|922.31|919.51|922.31|919.51|922.31|919.51|0
1656049010000|2022-06-24 05:36:50|922.06|919.26|922.06|919.26|922.06|919.26|922.06|919.26|0
1656049020000|2022-06-24 05:37:00|921.82|919.02|921.86|919.06|921.86|919.06|921.74|918.94|0
1656049030000|2022-06-24 05:37:10|921.91|919.11|921.91|919.11|921.91|919.11|921.91|919.11|0
1656049040000|2022-06-24 05:37:20|921.66|918.86|921.55|918.75|921.66|918.86|921.55|918.75|0
1656049050000|2022-06-24 05:37:30|921.42|918.62|921.66|918.86|921.66|918.86|920.67|917.87|0
1656049060000|2022-06-24 05:37:40|921.55|918.75|921.42|918.62|921.55|918.75|921.42|918.62|0
1656049070000|2022-06-24 05:37:50|921.3|918.5|921.17|918.37|921.42|918.62|921.17|918.37|0
1656049080000|2022-06-24 05:38:00|920.92|918.12|920.67|917.87|920.92|918.12|920.67|917.87|0
1656049090000|2022-06-24 05:38:10|920.8|918|920.67|917.87|920.8|918|920.67|917.87|0
1656049100000|2022-06-24 05:38:20|920.43|917.63|919.68|916.88|920.43|917.63|919.68|916.88|0
1656049110000|2022-06-24 05:38:30|919.93|917.13|919.93|917.13|919.93|917.13|919.68|916.88|0
1656049120000|2022-06-24 05:38:40|919.81|917.01|919.93|917.13|919.93|917.13|919.81|917.01|0
1656049130000|2022-06-24 05:38:50|920.43|917.63|919.93|917.13|920.43|917.63|919.93|917.13|0
1656049140000|2022-06-24 05:39:00|920.06|917.26|920.43|917.63|920.43|917.63|920.06|917.26|0
1656049150000|2022-06-24 05:39:10|920.67|917.87|920.67|917.87|920.67|917.87|920.67|917.87|0
1656049160000|2022-06-24 05:39:20|920.18|917.38|920.31|917.51|920.31|917.51|920.18|917.38|0
1656049170000|2022-06-24 05:39:30|920.56|917.76|919.93|917.13|920.56|917.76|919.93|917.13|0
1656049180000|2022-06-24 05:39:40|920.18|917.38|920.18|917.38|920.18|917.38|919.93|917.13|0
1656049190000|2022-06-24 05:39:50|919.93|917.13|919.57|916.77|919.93|917.13|919.57|916.77|0
1656049200000|2022-06-24 05:40:00|918.82|916.02|918.94|916.14|919.07|916.27|918.82|916.02|0
1656049210000|2022-06-24 05:40:10|919.19|916.39|919.19|916.39|919.32|916.52|919.19|916.39|0
1656049220000|2022-06-24 05:40:20|919.32|916.52|919.44|916.64|919.44|916.64|919.32|916.52|0
1656049240000|2022-06-24 05:40:40|918.82|916.02|919.19|916.39|919.19|916.39|918.82|916.02|0
1656049250000|2022-06-24 05:40:50|919.32|916.52|919.19|916.39|919.32|916.52|919.19|916.39|0
1656049260000|2022-06-24 05:41:00|919.32|916.52|919.07|916.27|919.32|916.52|919.07|916.27|0
1656049270000|2022-06-24 05:41:10|919.19|916.39|919.19|916.39|919.19|916.39|919.19|916.39|0
1656049280000|2022-06-24 05:41:20|919.32|916.52|919.32|916.52|919.32|916.52|919.32|916.52|0
1656049290000|2022-06-24 05:41:30|919.19|916.39|919.44|916.64|919.44|916.64|919.19|916.39|0
1656049300000|2022-06-24 05:41:40|919.19|916.39|919.19|916.39|919.19|916.39|919.19|916.39|0
1656049310000|2022-06-24 05:41:50|918.94|916.14|919.32|916.52|919.32|916.52|918.94|916.14|0
1656049320000|2022-06-24 05:42:00|919.44|916.64|919.19|916.39|919.44|916.64|919.19|916.39|0
1656049330000|2022-06-24 05:42:10|919.07|916.27|918.94|916.14|919.19|916.39|918.94|916.14|0
1656049340000|2022-06-24 05:42:20|918.69|915.89|918.69|915.89|918.69|915.89|918.69|915.89|0
1656049350000|2022-06-24 05:42:30|918.94|916.14|918.94|916.14|918.94|916.14|918.94|916.14|0
1656049360000|2022-06-24 05:42:40|919.19|916.39|918.94|916.14|919.19|916.39|918.94|916.14|0
1656049370000|2022-06-24 05:42:50|918.69|915.89|918.82|916.02|918.82|916.02|918.69|915.89|0
1656049380000|2022-06-24 05:43:00|919.19|916.39|919.19|916.39|919.19|916.39|919.19|916.39|0
1656049390000|2022-06-24 05:43:10|918.94|916.14|918.69|915.89|918.94|916.14|918.69|915.89|0
1656049400000|2022-06-24 05:43:20|918.94|916.14|918.94|916.14|918.94|916.14|918.94|916.14|0
1656049410000|2022-06-24 05:43:30|919.07|916.27|918.94|916.14|919.07|916.27|918.94|916.14|0
1656049420000|2022-06-24 05:43:40|918.69|915.89|918.45|915.65|918.69|915.89|918.45|915.65|0
1656049430000|2022-06-24 05:43:50|918.69|915.89|918.45|915.65|918.69|915.89|918.45|915.65|0
1656049440000|2022-06-24 05:44:00|918.58|915.78|918.45|915.65|918.58|915.78|918.45|915.65|0
1656049450000|2022-06-24 05:44:10|918.2|915.4|918.2|915.4|918.2|915.4|918.2|915.4|0
1656049460000|2022-06-24 05:44:20|918.45|915.65|918.45|915.65|918.45|915.65|918.33|915.53|0
1656049500000|2022-06-24 05:45:00|918.94|916.14|919.19|916.39|919.19|916.39|918.94|916.14|0
1656049510000|2022-06-24 05:45:10|919.32|916.52|919.44|916.64|919.44|916.64|919.32|916.52|0
1656049520000|2022-06-24 05:45:20|919.19|916.39|919.32|916.52|919.44|916.64|919.19|916.39|0
1656049530000|2022-06-24 05:45:30|919.44|916.64|919.44|916.64|919.44|916.64|919.44|916.64|0
1656049550000|2022-06-24 05:45:50|919.68|916.88|919.68|916.88|919.68|916.88|919.56|916.76|0
1656049560000|2022-06-24 05:46:00|919.81|917.01|919.93|917.13|919.93|917.13|919.81|917.01|0
1656049570000|2022-06-24 05:46:10|919.56|916.76|919.19|916.39|919.56|916.76|919.19|916.39|0
1656049580000|2022-06-24 05:46:20|919.44|916.64|919.44|916.64|919.56|916.76|919.44|916.64|0
1656049590000|2022-06-24 05:46:30|919.68|916.88|919.56|916.76|919.68|916.88|919.44|916.64|0
1656049600000|2022-06-24 05:46:40|919.19|916.39|919.07|916.27|919.32|916.52|919.07|916.27|0
1656049610000|2022-06-24 05:46:50|919.44|916.64|919.19|916.39|919.44|916.64|919.19|916.39|0
1656049620000|2022-06-24 05:47:00|919.07|916.27|919.07|916.27|919.07|916.27|919.07|916.27|0
1656049630000|2022-06-24 05:47:10|918.94|916.14|919.44|916.64|919.44|916.64|918.94|916.14|0
1656049640000|2022-06-24 05:47:20|919.19|916.39|918.94|916.14|919.19|916.39|918.94|916.14|0
1656049650000|2022-06-24 05:47:30|919.19|916.39|919.19|916.39|919.19|916.39|919.19|916.39|0
1656049660000|2022-06-24 05:47:40|919.07|916.27|919.19|916.39|919.19|916.39|919.07|916.27|0
1656049670000|2022-06-24 05:47:50|918.94|916.14|918.69|915.89|918.94|916.14|918.69|915.89|0
1656049680000|2022-06-24 05:48:00|918.94|916.14|918.94|916.14|918.94|916.14|918.94|916.14|0
1656049690000|2022-06-24 05:48:10|918.69|915.89|918.94|916.14|918.94|916.14|918.69|915.89|0
1656049700000|2022-06-24 05:48:20|918.69|915.89|918.69|915.89|918.69|915.89|918.58|915.78|0
1656049710000|2022-06-24 05:48:30|918.45|915.65|918.45|915.65|918.45|915.65|918.45|915.65|0
1656049720000|2022-06-24 05:48:40|918.69|915.89|918.69|915.89|918.69|915.89|918.69|915.89|0
1656049730000|2022-06-24 05:48:50|918.82|916.02|918.82|916.02|918.82|916.02|918.82|916.02|0
1656049740000|2022-06-24 05:49:00|918.94|916.14|918.82|916.02|918.94|916.14|918.82|916.02|0
1656049750000|2022-06-24 05:49:10|918.69|915.89|918.94|916.14|918.94|916.14|918.69|915.89|0
1656049780000|2022-06-24 05:49:40|919.44|916.64|919.19|916.39|919.44|916.64|919.19|916.39|0
1656049790000|2022-06-24 05:49:50|919.44|916.64|919.56|916.76|919.56|916.76|919.44|916.64|0
1656049800000|2022-06-24 05:50:00|919.68|916.88|920.43|917.63|920.67|917.87|919.68|916.88|0
1656049810000|2022-06-24 05:50:10|920.31|917.51|920.43|917.63|920.43|917.63|920.31|917.51|0
1656049820000|2022-06-24 05:50:20|920.31|917.51|920.43|917.63|920.43|917.63|920.18|917.38|0
1656049830000|2022-06-24 05:50:30|920.18|917.38|920.67|917.87|920.8|918|920.18|917.38|0
1656049840000|2022-06-24 05:50:40|920.31|917.51|920.06|917.26|920.31|917.51|920.06|917.26|0
1656049850000|2022-06-24 05:50:50|919.81|917.01|920.31|917.51|920.31|917.51|919.81|917.01|0
1656049860000|2022-06-24 05:51:00|920.43|917.63|920.55|917.75|920.67|917.87|920.43|917.63|0
1656049870000|2022-06-24 05:51:10|920.67|917.87|920.55|917.75|920.67|917.87|920.55|917.75|0
1656049880000|2022-06-24 05:51:20|920.43|917.63|920.43|917.63|920.43|917.63|920.31|917.51|0
1656049890000|2022-06-24 05:51:30|920.18|917.38|920.18|917.38|920.18|917.38|920.18|917.38|0
1656049900000|2022-06-24 05:51:40|920.31|917.51|920.67|917.87|920.67|917.87|920.31|917.51|0
1656049910000|2022-06-24 05:51:50|921.05|918.25|921.3|918.5|921.42|918.62|921.05|918.25|0
1656049920000|2022-06-24 05:52:00|921.17|918.37|921.17|918.37|921.17|918.37|921.17|918.37|0
1656049930000|2022-06-24 05:52:10|921.42|918.62|921.42|918.62|921.54|918.74|921.42|918.62|0
1656049940000|2022-06-24 05:52:20|921.66|918.86|921.66|918.86|921.66|918.86|921.66|918.86|0
1656049950000|2022-06-24 05:52:30|921.79|918.99|922.16|919.36|922.16|919.36|921.79|918.99|0
1656049960000|2022-06-24 05:52:40|921.91|919.11|921.42|918.62|921.91|919.11|921.42|918.62|0
1656049970000|2022-06-24 05:52:50|921.17|918.37|921.42|918.62|921.66|918.86|921.17|918.37|0
1656049980000|2022-06-24 05:53:00|921.66|918.86|920.67|917.87|921.66|918.86|920.67|917.87|0
1656049990000|2022-06-24 05:53:10|920.43|917.63|920.31|917.51|920.67|917.87|920.31|917.51|0
1656050000000|2022-06-24 05:53:20|920.18|917.38|920.18|917.38|920.31|917.51|920.18|917.38|0
1656050010000|2022-06-24 05:53:30|920.31|917.51|920.18|917.38|920.31|917.51|920.18|917.38|0
1656050020000|2022-06-24 05:53:40|920.31|917.51|920.31|917.51|920.43|917.63|920.31|917.51|0
1656050030000|2022-06-24 05:53:50|920.43|917.63|920.06|917.26|920.43|917.63|920.06|917.26|0
1656050040000|2022-06-24 05:54:00|920.31|917.51|920.06|917.26|920.31|917.51|919.93|917.13|0
1656050050000|2022-06-24 05:54:10|919.81|917.01|920.43|917.63|920.43|917.63|919.81|917.01|0
1656050060000|2022-06-24 05:54:20|920.8|918|920.67|917.87|920.8|918|920.67|917.87|0
1656050070000|2022-06-24 05:54:30|920.92|918.12|920.67|917.87|920.92|918.12|920.67|917.87|0
1656050080000|2022-06-24 05:54:40|920.55|917.75|920.55|917.75|920.55|917.75|920.55|917.75|0
1656050090000|2022-06-24 05:54:50|920.43|917.63|920.43|917.63|920.43|917.63|920.43|917.63|0
1656050100000|2022-06-24 05:55:00|920.18|917.38|920.18|917.38|920.18|917.38|920.18|917.38|0
1656050110000|2022-06-24 05:55:10|920.06|917.26|920.31|917.51|920.43|917.63|920.06|917.26|0
1656050120000|2022-06-24 05:55:20|920.43|917.63|920.18|917.38|920.43|917.63|920.18|917.38|0
1656050130000|2022-06-24 05:55:30|920.43|917.63|920.43|917.63|920.43|917.63|920.43|917.63|0
1656050200000|2022-06-24 05:56:40|920.31|917.51|920.43|917.63|920.43|917.63|920.31|917.51|0
1656050210000|2022-06-24 05:56:50|920.55|917.75|920.92|918.12|920.92|918.12|920.55|917.75|0
1656050220000|2022-06-24 05:57:00|920.8|918|921.17|918.37|921.17|918.37|920.8|918|0
1656050230000|2022-06-24 05:57:10|921.3|918.5|921.42|918.62|921.42|918.62|921.3|918.5|0
1656050240000|2022-06-24 05:57:20|921.54|918.74|922.16|919.36|922.16|919.36|921.54|918.74|0
1656050250000|2022-06-24 05:57:30|922.04|919.24|921.91|919.11|922.04|919.24|921.91|919.11|0
1656050260000|2022-06-24 05:57:40|922.16|919.36|922.16|919.36|922.16|919.36|922.16|919.36|0
1656050270000|2022-06-24 05:57:50|922.29|919.49|922.65|919.85|922.65|919.85|922.16|919.36|0
1656050280000|2022-06-24 05:58:00|922.9|920.1|923.15|920.35|923.89|921.09|922.9|920.1|0
1656050290000|2022-06-24 05:58:10|923.4|920.6|923.64|920.84|923.77|920.97|923.4|920.6|0
1656050300000|2022-06-24 05:58:20|923.89|921.09|923.89|921.09|923.89|921.09|923.89|921.09|0
1656050320000|2022-06-24 05:58:40|923.77|920.97|923.77|920.97|923.77|920.97|923.64|920.84|0
1656050330000|2022-06-24 05:58:50|923.89|921.09|924.02|921.22|924.14|921.34|923.89|921.09|0
1656050340000|2022-06-24 05:59:00|924.14|921.34|923.64|920.84|924.14|921.34|923.64|920.84|0
1656050350000|2022-06-24 05:59:10|923.77|920.97|924.14|921.34|924.14|921.34|923.77|920.97|0
1656050360000|2022-06-24 05:59:20|923.89|921.09|923.89|921.09|923.89|921.09|923.89|921.09|0
1656050370000|2022-06-24 05:59:30|923.64|920.84|923.15|920.35|923.64|920.84|923.15|920.35|0
1656050380000|2022-06-24 05:59:40|922.65|919.85|923.03|920.23|923.03|920.23|922.65|919.85|0
1656050390000|2022-06-24 05:59:50|922.78|919.98|922.9|920.1|922.9|920.1|922.65|919.85|0
1656050400000|2022-06-24 06:00:00|923.15|920.35|925.01|922.21|925.01|922.21|923.15|920.35|0
1656050410000|2022-06-24 06:00:10|924.88|922.08|925.13|922.33|925.13|922.33|924.88|922.08|0
1656050420000|2022-06-24 06:00:20|925.38|922.58|925.26|922.46|925.38|922.58|925.13|922.33|0
1656050430000|2022-06-24 06:00:30|925.13|922.33|925.38|922.58|925.62|922.82|925.13|922.33|0
1656050440000|2022-06-24 06:00:40|926.25|923.45|926.25|923.45|926.37|923.57|926.25|923.45|0
1656050450000|2022-06-24 06:00:50|925.87|923.07|926.12|923.32|926.12|923.32|925.87|923.07|0
1656050460000|2022-06-24 06:01:00|925.75|922.95|925.13|922.33|925.75|922.95|925.13|922.33|0
1656050470000|2022-06-24 06:01:10|924.88|922.08|924.88|922.08|925.13|922.33|924.88|922.08|0
1656050480000|2022-06-24 06:01:20|925.13|922.33|924.88|922.08|925.13|922.33|924.88|922.08|0
1656050490000|2022-06-24 06:01:30|924.39|921.59|924.39|921.59|924.63|921.83|924.02|921.22|0
1656050500000|2022-06-24 06:01:40|923.89|921.09|924.14|921.34|924.14|921.34|923.89|921.09|0
1656050510000|2022-06-24 06:01:50|923.89|921.09|923.89|921.09|923.89|921.09|923.64|920.84|0
1656050520000|2022-06-24 06:02:00|923.64|920.84|923.89|921.09|924.02|921.22|923.64|920.84|0
1656050530000|2022-06-24 06:02:10|923.64|920.84|924.14|921.34|924.63|921.83|923.64|920.84|0
1656050540000|2022-06-24 06:02:20|924.39|921.59|924.39|921.59|924.39|921.59|924.39|921.59|0
1656050550000|2022-06-24 06:02:30|924.51|921.71|924.39|921.59|924.63|921.83|924.39|921.59|0
1656050560000|2022-06-24 06:02:40|924.14|921.34|923.89|921.09|924.14|921.34|923.89|921.09|0
1656050570000|2022-06-24 06:02:50|924.14|921.34|924.27|921.47|924.27|921.47|923.89|921.09|0
1656050580000|2022-06-24 06:03:00|924.39|921.59|925.26|922.46|925.26|922.46|924.39|921.59|0
1656050590000|2022-06-24 06:03:10|924.63|921.83|924.88|922.08|924.88|922.08|924.63|921.83|0
1656050600000|2022-06-24 06:03:20|925.01|922.21|924.88|922.08|925.13|922.33|924.88|922.08|0
1656050610000|2022-06-24 06:03:30|925.01|922.21|925.38|922.58|925.38|922.58|925.01|922.21|0
1656050620000|2022-06-24 06:03:40|925.13|922.33|924.88|922.08|925.13|922.33|924.88|922.08|0
1656050630000|2022-06-24 06:03:50|924.76|921.96|924.88|922.08|924.88|922.08|924.76|921.96|0
1656050640000|2022-06-24 06:04:00|925.01|922.21|925.38|922.58|925.38|922.58|925.01|922.21|0
1656050650000|2022-06-24 06:04:10|925.5|922.7|925.38|922.58|925.5|922.7|925.38|922.58|0
1656050660000|2022-06-24 06:04:20|925.62|922.82|925.62|922.82|925.62|922.82|925.38|922.58|0
1656050670000|2022-06-24 06:04:30|925.38|922.58|925.26|922.46|925.38|922.58|925.01|922.21|0
1656050680000|2022-06-24 06:04:40|925.01|922.21|925.01|922.21|925.01|922.21|925.01|922.21|0
1656050690000|2022-06-24 06:04:50|924.76|921.96|924.88|922.08|924.88|922.08|924.76|921.96|0
1656050700000|2022-06-24 06:05:00|924.63|921.83|924.63|921.83|924.63|921.83|924.63|921.83|0
1656050710000|2022-06-24 06:05:10|924.39|921.59|923.4|920.6|924.39|921.59|923.4|920.6|0
1656050720000|2022-06-24 06:05:20|923.64|920.84|924.27|921.47|924.27|921.47|923.64|920.84|0
1656050730000|2022-06-24 06:05:30|924.14|921.34|924.39|921.59|924.39|921.59|924.14|921.34|0
1656050740000|2022-06-24 06:05:40|924.76|921.96|924.63|921.83|924.76|921.96|924.63|921.83|0
1656050750000|2022-06-24 06:05:50|925.01|922.21|924.88|922.08|925.01|922.21|924.88|922.08|0
1656050760000|2022-06-24 06:06:00|925.13|922.33|925.87|923.07|926|923.2|925.13|922.33|0
1656050770000|2022-06-24 06:06:10|925.62|922.82|926.12|923.32|926.12|923.32|925.62|922.82|0
1656050780000|2022-06-24 06:06:20|925.62|922.82|925.13|922.33|925.62|922.82|925.01|922.21|0
1656050790000|2022-06-24 06:06:30|925.38|922.58|925.13|922.33|925.38|922.58|925.13|922.33|0
1656050800000|2022-06-24 06:06:40|925.26|922.46|925.38|922.58|925.38|922.58|925.13|922.33|0
1656050810000|2022-06-24 06:06:50|925.5|922.7|925.13|922.33|925.5|922.7|925.13|922.33|0
1656050820000|2022-06-24 06:07:00|925.26|922.46|925.26|922.46|925.38|922.58|925.26|922.46|0
1656050830000|2022-06-24 06:07:10|925.13|922.33|925.13|922.33|925.13|922.33|925.13|922.33|0
1656050840000|2022-06-24 06:07:20|924.88|922.08|925.38|922.58|925.38|922.58|924.88|922.08|0
1656050850000|2022-06-24 06:07:30|925.13|922.33|925.62|922.82|925.62|922.82|925.13|922.33|0
1656050860000|2022-06-24 06:07:40|925.87|923.07|926.12|923.32|926.12|923.32|925.75|922.95|0
1656050870000|2022-06-24 06:07:50|926.49|923.69|926.37|923.57|926.49|923.69|926.25|923.45|0
1656050880000|2022-06-24 06:08:00|926.61|923.81|926.61|923.81|926.74|923.94|926.61|923.81|0
1656050890000|2022-06-24 06:08:10|926.37|923.57|926.25|923.45|926.37|923.57|926.12|923.32|0
1656050900000|2022-06-24 06:08:20|926.12|923.32|926.37|923.57|926.37|923.57|926.12|923.32|0
1656050910000|2022-06-24 06:08:30|926.25|923.45|926.25|923.45|926.25|923.45|926.25|923.45|0
1656050920000|2022-06-24 06:08:40|926.12|923.32|926.12|923.32|926.12|923.32|926.12|923.32|0
1656050930000|2022-06-24 06:08:50|926.37|923.57|926.12|923.32|926.37|923.57|926.12|923.32|0
1656050940000|2022-06-24 06:09:00|926.25|923.45|925.62|922.82|926.25|923.45|925.62|922.82|0
1656050950000|2022-06-24 06:09:10|925.75|922.95|925.62|922.82|925.75|922.95|925.62|922.82|0
1656050960000|2022-06-24 06:09:20|925.75|922.95|926.37|923.57|926.37|923.57|925.75|922.95|0
1656050970000|2022-06-24 06:09:30|926.61|923.81|926.99|924.19|927.11|924.31|926.61|923.81|0
1656050980000|2022-06-24 06:09:40|927.36|924.56|927.36|924.56|927.36|924.56|927.11|924.31|0
1656050990000|2022-06-24 06:09:50|927.6|924.8|927.36|924.56|927.6|924.8|927.36|924.56|0
1656051000000|2022-06-24 06:10:00|927.73|924.93|927.36|924.56|927.85|925.05|927.36|924.56|0
1656051010000|2022-06-24 06:10:10|927.11|924.31|926.61|923.81|927.11|924.31|926.61|923.81|0
1656051020000|2022-06-24 06:10:20|926.86|924.06|926.86|924.06|926.86|924.06|926.74|923.94|0
1656051040000|2022-06-24 06:10:40|927.11|924.31|926.86|924.06|927.11|924.31|926.86|924.06|0
1656051050000|2022-06-24 06:10:50|926.61|923.81|925.87|923.07|926.61|923.81|925.87|923.07|0
1656051060000|2022-06-24 06:11:00|926.12|923.32|926.25|923.45|926.25|923.45|925.87|923.07|0
1656051070000|2022-06-24 06:11:10|926.12|923.32|925.87|923.07|926.12|923.32|925.75|922.95|0
1656051080000|2022-06-24 06:11:20|926|923.2|925.87|923.07|926|923.2|925.87|923.07|0
1656051090000|2022-06-24 06:11:30|925.62|922.82|925.62|922.82|925.87|923.07|925.62|922.82|0
1656051100000|2022-06-24 06:11:40|925.75|922.95|925.87|923.07|925.87|923.07|925.75|922.95|0
1656051110000|2022-06-24 06:11:50|925.62|922.82|925.62|922.82|925.62|922.82|925.62|922.82|0
1656051120000|2022-06-24 06:12:00|925.13|922.33|924.63|921.83|925.13|922.33|924.63|921.83|0
1656051130000|2022-06-24 06:12:10|924.51|921.71|924.63|921.83|924.88|922.08|924.51|921.71|0
1656051140000|2022-06-24 06:12:20|924.88|922.08|925.13|922.33|925.13|922.33|924.88|922.08|0
1656051150000|2022-06-24 06:12:30|925.01|922.21|925.13|922.33|925.13|922.33|925.01|922.21|0
1656051160000|2022-06-24 06:12:40|925.38|922.58|925.38|922.58|925.38|922.58|925.38|922.58|0
1656051170000|2022-06-24 06:12:50|925.5|922.7|925.62|922.82|925.62|922.82|925.5|922.7|0
1656051180000|2022-06-24 06:13:00|925.75|922.95|925.87|923.07|925.87|923.07|925.38|922.58|0
1656051190000|2022-06-24 06:13:10|925.38|922.58|925.38|922.58|925.38|922.58|925.38|922.58|0
1656051200000|2022-06-24 06:13:20|925.26|922.46|925.26|922.46|925.26|922.46|925.26|922.46|0
1656051210000|2022-06-24 06:13:30|925.13|922.33|925.13|922.33|925.13|922.33|925.13|922.33|0
1656051220000|2022-06-24 06:13:40|925.01|922.21|925.01|922.21|925.01|922.21|924.88|922.08|0
1656051230000|2022-06-24 06:13:50|925.13|922.33|925.26|922.46|925.26|922.46|925.13|922.33|0
1656051240000|2022-06-24 06:14:00|925.01|922.21|924.51|921.71|925.01|922.21|924.51|921.71|0
1656051250000|2022-06-24 06:14:10|924.14|921.34|923.89|921.09|924.63|921.83|923.89|921.09|0
1656051260000|2022-06-24 06:14:20|924.27|921.47|924.39|921.59|924.39|921.59|924.27|921.47|0
1656051270000|2022-06-24 06:14:30|925.38|922.58|925.01|922.21|925.62|922.82|925.01|922.21|0
1656051280000|2022-06-24 06:14:40|924.88|922.08|924.63|921.83|924.88|922.08|924.63|921.83|0
1656051290000|2022-06-24 06:14:50|924.88|922.08|924.51|921.71|924.88|922.08|924.51|921.71|0
1656051300000|2022-06-24 06:15:00|924.39|921.59|924.02|921.22|924.39|921.59|924.02|921.22|0
1656051310000|2022-06-24 06:15:10|923.89|921.09|923.64|920.84|923.89|921.09|923.64|920.84|0
1656051320000|2022-06-24 06:15:20|923.89|921.09|924.27|921.47|924.39|921.59|923.89|921.09|0
1656051330000|2022-06-24 06:15:30|924.51|921.71|924.39|921.59|924.63|921.83|924.39|921.59|0
1656051340000|2022-06-24 06:15:40|924.14|921.34|924.88|922.08|924.88|922.08|924.14|921.34|0
1656051350000|2022-06-24 06:15:50|925.01|922.21|925.01|922.21|925.01|922.21|924.88|922.08|0
1656051360000|2022-06-24 06:16:00|924.88|922.08|925.13|922.33|925.13|922.33|924.88|922.08|0
1656051370000|2022-06-24 06:16:10|925.26|922.46|925.13|922.33|925.26|922.46|925.13|922.33|0
1656051380000|2022-06-24 06:16:20|925.38|922.58|925.13|922.33|925.38|922.58|925.13|922.33|0
1656051390000|2022-06-24 06:16:30|925.38|922.58|925.38|922.58|925.38|922.58|925.38|922.58|0
1656051400000|2022-06-24 06:16:40|925.62|922.82|925.5|922.7|925.62|922.82|925.38|922.58|0
1656051410000|2022-06-24 06:16:50|925.62|922.82|926|923.2|926.12|923.32|925.62|922.82|0
1656051420000|2022-06-24 06:17:00|926.12|923.32|926.12|923.32|926.12|923.32|926.12|923.32|0
1656051430000|2022-06-24 06:17:10|926.37|923.57|926.61|923.81|926.61|923.81|926.37|923.57|0
1656051440000|2022-06-24 06:17:20|926.86|924.06|926.99|924.19|926.99|924.19|926.86|924.06|0
1656051450000|2022-06-24 06:17:30|926.86|924.06|926.37|923.57|926.86|924.06|926.37|923.57|0
1656051460000|2022-06-24 06:17:40|926.49|923.69|926.86|924.06|926.86|924.06|926.37|923.57|0
1656051480000|2022-06-24 06:18:00|926.61|923.81|926.49|923.69|926.61|923.81|926.37|923.57|0
1656051490000|2022-06-24 06:18:10|926.37|923.57|926.61|923.81|926.74|923.94|926.37|923.57|0
1656051500000|2022-06-24 06:18:20|926.74|923.94|926.61|923.81|926.74|923.94|926.61|923.81|0
1656051510000|2022-06-24 06:18:30|926.49|923.69|926.37|923.57|926.49|923.69|926.37|923.57|0
1656051520000|2022-06-24 06:18:40|926.12|923.32|925.62|922.82|926.12|923.32|925.62|922.82|0
1656051530000|2022-06-24 06:18:50|925.75|922.95|925.75|922.95|925.75|922.95|925.75|922.95|0
1656051540000|2022-06-24 06:19:00|925.62|922.82|926.25|923.45|926.25|923.45|925.62|922.82|0
1656051550000|2022-06-24 06:19:10|926.12|923.32|925.87|923.07|926.12|923.32|925.87|923.07|0
1656051560000|2022-06-24 06:19:20|925.62|922.82|925.38|922.58|925.62|922.82|925.38|922.58|0
1656051570000|2022-06-24 06:19:30|925.87|923.07|925.38|922.58|925.87|923.07|925.38|922.58|0
1656051580000|2022-06-24 06:19:40|925.26|922.46|925.38|922.58|925.38|922.58|925.26|922.46|0
1656051590000|2022-06-24 06:19:50|925.13|922.33|925.26|922.46|925.26|922.46|925.01|922.21|0
1656051600000|2022-06-24 06:20:00|925.38|922.58|925.38|922.58|925.38|922.58|925.38|922.58|0
1656051610000|2022-06-24 06:20:10|925.26|922.46|926.12|923.32|926.12|923.32|925.26|922.46|0
1656051620000|2022-06-24 06:20:20|926.37|923.57|926.12|923.32|926.37|923.57|926.12|923.32|0
1656051630000|2022-06-24 06:20:30|926|923.2|925.87|923.07|926|923.2|925.87|923.07|0
1656051640000|2022-06-24 06:20:40|926|923.2|925.87|923.07|926|923.2|925.87|923.07|0
1656051650000|2022-06-24 06:20:50|926.12|923.32|926.61|923.81|926.61|923.81|926.12|923.32|0
1656051660000|2022-06-24 06:21:00|926.74|923.94|926.74|923.94|926.74|923.94|926.74|923.94|0
1656051670000|2022-06-24 06:21:10|926.99|924.19|926.37|923.57|926.99|924.19|926.37|923.57|0
1656051680000|2022-06-24 06:21:20|926.12|923.32|925.87|923.07|926.12|923.32|925.87|923.07|0
1656051690000|2022-06-24 06:21:30|925.62|922.82|924.63|921.83|925.62|922.82|924.63|921.83|0
1656051700000|2022-06-24 06:21:40|924.88|922.08|924.51|921.71|924.88|922.08|924.39|921.59|0
1656051710000|2022-06-24 06:21:50|924.63|921.83|925.13|922.33|925.13|922.33|924.63|921.83|0
1656051720000|2022-06-24 06:22:00|925.26|922.46|924.63|921.83|925.26|922.46|924.63|921.83|0
1656051730000|2022-06-24 06:22:10|924.51|921.71|924.14|921.34|924.51|921.71|924.14|921.34|0
1656051740000|2022-06-24 06:22:20|924.27|921.47|924.02|921.22|924.27|921.47|923.89|921.09|0
1656051750000|2022-06-24 06:22:30|923.89|921.09|923.89|921.09|923.89|921.09|923.89|921.09|0
1656051760000|2022-06-24 06:22:40|924.39|921.59|924.14|921.34|924.39|921.59|924.14|921.34|0
1656051770000|2022-06-24 06:22:50|923.89|921.09|924.39|921.59|924.39|921.59|923.89|921.09|0
1656051780000|2022-06-24 06:23:00|924.14|921.34|924.27|921.47|924.39|921.59|924.14|921.34|0
1656051790000|2022-06-24 06:23:10|924.39|921.59|924.39|921.59|924.39|921.59|924.39|921.59|0
1656051800000|2022-06-24 06:23:20|924.63|921.83|924.63|921.83|924.63|921.83|924.63|921.83|0
1656051810000|2022-06-24 06:23:30|925.13|922.33|925.13|922.33|925.38|922.58|925.13|922.33|0
1656051830000|2022-06-24 06:23:50|924.88|922.08|925.13|922.33|925.13|922.33|924.88|922.08|0
1656051840000|2022-06-24 06:24:00|925.38|922.58|924.88|922.08|925.38|922.58|924.88|922.08|0
1656051850000|2022-06-24 06:24:10|925.13|922.33|925.5|922.7|925.62|922.82|925.13|922.33|0
1656051860000|2022-06-24 06:24:20|925.62|922.82|925.13|922.33|925.62|922.82|925.13|922.33|0
1656051870000|2022-06-24 06:24:30|924.76|921.96|924.38|921.58|924.76|921.96|924.38|921.58|0
1656051880000|2022-06-24 06:24:40|924.27|921.47|924.51|921.71|924.51|921.71|924.27|921.47|0
1656051890000|2022-06-24 06:24:50|924.88|922.08|924.51|921.71|924.88|922.08|924.51|921.71|0
1656051900000|2022-06-24 06:25:00|925.13|922.33|924.88|922.08|925.38|922.58|924.88|922.08|0
1656051910000|2022-06-24 06:25:10|925.13|922.33|925.13|922.33|925.13|922.33|925.13|922.33|0
1656051920000|2022-06-24 06:25:20|924.88|922.08|925.38|922.58|925.38|922.58|924.88|922.08|0
1656051930000|2022-06-24 06:25:30|925.13|922.33|925.62|922.82|925.62|922.82|925.13|922.33|0
1656051940000|2022-06-24 06:25:40|925.38|922.58|925.38|922.58|925.38|922.58|925.38|922.58|0
1656051950000|2022-06-24 06:25:50|925.13|922.33|925.13|922.33|925.13|922.33|925.13|922.33|0
1656051960000|2022-06-24 06:26:00|925.26|922.46|925.62|922.82|925.62|922.82|925.26|922.46|0
1656051970000|2022-06-24 06:26:10|925.5|922.7|925.13|922.33|925.5|922.7|925.13|922.33|0
1656051980000|2022-06-24 06:26:20|925.26|922.46|925.38|922.58|925.5|922.7|925.26|922.46|0
1656051990000|2022-06-24 06:26:30|925.62|922.82|925.62|922.82|925.62|922.82|925.62|922.82|0
1656052000000|2022-06-24 06:26:40|925.38|922.58|925.26|922.46|925.38|922.58|925.26|922.46|0
1656052010000|2022-06-24 06:26:50|925.13|922.33|925.13|922.33|925.13|922.33|925.01|922.21|0
1656052020000|2022-06-24 06:27:00|924.88|922.08|925.13|922.33|925.13|922.33|924.88|922.08|0
1656052030000|2022-06-24 06:27:10|925.26|922.46|925.38|922.58|925.38|922.58|925.26|922.46|0
1656052040000|2022-06-24 06:27:20|925.26|922.46|925.62|922.82|925.62|922.82|925.26|922.46|0
1656052050000|2022-06-24 06:27:30|925.75|922.95|925.87|923.07|925.87|923.07|925.75|922.95|0
1656052060000|2022-06-24 06:27:40|925.75|922.95|925.87|923.07|925.87|923.07|925.75|922.95|0
1656052070000|2022-06-24 06:27:50|925.38|922.58|925.62|922.82|925.87|923.07|925.38|922.58|0
1656052080000|2022-06-24 06:28:00|925.87|923.07|925.62|922.82|925.87|923.07|925.62|922.82|0
1656052090000|2022-06-24 06:28:10|925.87|923.07|926.12|923.32|926.12|923.32|925.87|923.07|0
1656052100000|2022-06-24 06:28:20|926|923.2|926.61|923.81|926.61|923.81|926|923.2|0
1656052110000|2022-06-24 06:28:30|926.37|923.57|926.49|923.69|926.49|923.69|926.37|923.57|0
1656052120000|2022-06-24 06:28:40|926.61|923.81|926.25|923.45|926.61|923.81|926.25|923.45|0
1656052130000|2022-06-24 06:28:50|926.37|923.57|926.37|923.57|926.37|923.57|926.25|923.45|0
1656052140000|2022-06-24 06:29:00|926.61|923.81|926.61|923.81|926.61|923.81|926.61|923.81|0
1656052150000|2022-06-24 06:29:10|926.37|923.57|926.49|923.69|926.49|923.69|926.12|923.32|0
1656052160000|2022-06-24 06:29:20|926.37|923.57|926.37|923.57|926.37|923.57|926.12|923.32|0
1656052170000|2022-06-24 06:29:30|926.25|923.45|926.49|923.69|926.49|923.69|926.25|923.45|0
1656052180000|2022-06-24 06:29:40|926.37|923.57|926.61|923.81|926.86|924.06|926.37|923.57|0
1656052190000|2022-06-24 06:29:50|926.37|923.57|926.12|923.32|926.37|923.57|926|923.2|0
1656052200000|2022-06-24 06:30:00|926.37|923.57|926.37|923.57|926.49|923.69|926.37|923.57|0
1656052210000|2022-06-24 06:30:10|926.54|923.74|926.58|923.78|926.58|923.78|926.42|923.62|0
1656052230000|2022-06-24 06:30:30|926.34|923.54|926.96|924.16|926.96|924.16|926.34|923.54|0
1656052240000|2022-06-24 06:30:40|926.58|923.78|926.71|923.91|926.71|923.91|926.58|923.78|0
1656052250000|2022-06-24 06:30:50|926.83|924.03|926.34|923.54|926.83|924.03|926.34|923.54|0
1656052260000|2022-06-24 06:31:00|926.58|923.78|926.34|923.54|926.58|923.78|926.34|923.54|0
1656052270000|2022-06-24 06:31:10|926.09|923.29|925.72|922.92|926.09|923.29|925.72|922.92|0
1656052280000|2022-06-24 06:31:20|925.84|923.04|925.59|922.79|925.84|923.04|925.59|922.79|0
1656052290000|2022-06-24 06:31:30|925.1|922.3|925.72|922.92|925.72|922.92|925.1|922.3|0
1656052300000|2022-06-24 06:31:40|925.84|923.04|926.09|923.29|926.09|923.29|925.84|923.04|0
1656052310000|2022-06-24 06:31:50|926.46|923.66|926.34|923.54|926.58|923.78|926.34|923.54|0
1656052320000|2022-06-24 06:32:00|926.58|923.78|926.34|923.54|926.58|923.78|926.34|923.54|0
1656052330000|2022-06-24 06:32:10|926.09|923.29|927.08|924.28|927.08|924.28|926.09|923.29|0
1656052340000|2022-06-24 06:32:20|927.32|924.52|927.21|924.41|927.32|924.52|927.21|924.41|0
1656052350000|2022-06-24 06:32:30|927.32|924.52|927.32|924.52|927.32|924.52|927.08|924.28|0
1656052360000|2022-06-24 06:32:40|927.08|924.28|927.08|924.28|927.08|924.28|927.08|924.28|0
1656052370000|2022-06-24 06:32:50|927.21|924.41|927.21|924.41|927.21|924.41|927.21|924.41|0
1656052380000|2022-06-24 06:33:00|927.08|924.28|926.96|924.16|927.08|924.28|926.83|924.03|0
1656052390000|2022-06-24 06:33:10|927.32|924.52|927.32|924.52|927.32|924.52|927.32|924.52|0
1656052400000|2022-06-24 06:33:20|927.45|924.65|927.45|924.65|927.45|924.65|927.45|924.65|0
1656052410000|2022-06-24 06:33:30|927.32|924.52|927.82|925.02|927.82|925.02|927.32|924.52|0
1656052420000|2022-06-24 06:33:40|927.95|925.15|927.95|925.15|927.95|925.15|927.82|925.02|0
1656052430000|2022-06-24 06:33:50|927.82|925.02|929.05|926.25|929.05|926.25|927.82|925.02|0
1656052440000|2022-06-24 06:34:00|929.3|926.5|929.3|926.5|929.3|926.5|928.94|926.14|0
1656052450000|2022-06-24 06:34:10|929.18|926.38|929.55|926.75|929.55|926.75|929.18|926.38|0
1656052460000|2022-06-24 06:34:20|929.3|926.5|928.56|925.76|929.3|926.5|928.56|925.76|0
1656052480000|2022-06-24 06:34:40|928.81|926.01|928.81|926.01|928.81|926.01|928.81|926.01|0
1656052490000|2022-06-24 06:34:50|928.94|926.14|928.81|926.01|928.94|926.14|928.81|926.01|0
1656052500000|2022-06-24 06:35:00|928.94|926.14|929.05|926.25|929.05|926.25|928.81|926.01|0
1656052520000|2022-06-24 06:35:20|929.3|926.5|929.3|926.5|929.3|926.5|929.3|926.5|0
1656052530000|2022-06-24 06:35:30|929.18|926.38|929.3|926.5|929.3|926.5|929.18|926.38|0
1656052540000|2022-06-24 06:35:40|929.05|926.25|929.3|926.5|929.3|926.5|929.05|926.25|0
1656052550000|2022-06-24 06:35:50|929.55|926.75|930.04|927.24|930.04|927.24|929.55|926.75|0
1656052560000|2022-06-24 06:36:00|929.8|927|929.8|927|930.04|927.24|929.8|927|0
1656052570000|2022-06-24 06:36:10|929.3|926.5|929.43|926.63|929.43|926.63|929.3|926.5|0
1656052580000|2022-06-24 06:36:20|929.3|926.5|929.05|926.25|929.3|926.5|929.05|926.25|0
1656052590000|2022-06-24 06:36:30|929.18|926.38|929.05|926.25|929.18|926.38|929.05|926.25|0
1656052600000|2022-06-24 06:36:40|928.94|926.14|929.3|926.5|929.3|926.5|928.94|926.14|0
1656052610000|2022-06-24 06:36:50|929.68|926.88|929.8|927|929.8|927|929.68|926.88|0
1656052620000|2022-06-24 06:37:00|929.93|927.13|930.04|927.24|930.04|927.24|929.93|927.13|0
1656052630000|2022-06-24 06:37:10|929.8|927|929.3|926.5|929.8|927|929.3|926.5|0
1656052640000|2022-06-24 06:37:20|929.43|926.63|929.43|926.63|929.43|926.63|929.43|926.63|0
1656052650000|2022-06-24 06:37:30|929.55|926.75|929.8|927|929.8|927|929.3|926.5|0
1656052670000|2022-06-24 06:37:50|929.55|926.75|930.04|927.24|930.04|927.24|929.55|926.75|0
1656052680000|2022-06-24 06:38:00|929.8|927|929.55|926.75|929.8|927|929.55|926.75|0
1656052690000|2022-06-24 06:38:10|929.8|927|929.43|926.63|930.04|927.24|929.43|926.63|0
1656052700000|2022-06-24 06:38:20|929.55|926.75|929.55|926.75|929.55|926.75|929.3|926.5|0
1656052710000|2022-06-24 06:38:30|929.68|926.88|929.55|926.75|929.8|927|929.55|926.75|0
1656052720000|2022-06-24 06:38:40|929.43|926.63|929.05|926.25|929.43|926.63|929.05|926.25|0
1656052730000|2022-06-24 06:38:50|929.3|926.5|929.55|926.75|929.55|926.75|929.3|926.5|0
1656052740000|2022-06-24 06:39:00|929.3|926.5|929.55|926.75|929.55|926.75|929.3|926.5|0
1656052750000|2022-06-24 06:39:10|929.3|926.5|929.05|926.25|929.3|926.5|929.05|926.25|0
1656052760000|2022-06-24 06:39:20|928.81|926.01|928.44|925.64|928.81|926.01|928.44|925.64|0
1656052770000|2022-06-24 06:39:30|928.56|925.76|928.44|925.64|928.56|925.76|928.44|925.64|0
1656052780000|2022-06-24 06:39:40|928.07|925.27|927.95|925.15|928.07|925.27|927.95|925.15|0
1656052790000|2022-06-24 06:39:50|928.07|925.27|928.07|925.27|928.07|925.27|928.07|925.27|0
1656052800000|2022-06-24 06:40:00|927.95|925.15|927.32|924.52|927.95|925.15|927.32|924.52|0
1656052810000|2022-06-24 06:40:10|927.57|924.77|927.32|924.52|927.57|924.77|927.32|924.52|0
1656052820000|2022-06-24 06:40:20|927.45|924.65|927.57|924.77|927.57|924.77|927.45|924.65|0
1656052840000|2022-06-24 06:40:40|927.45|924.65|927.57|924.77|927.57|924.77|927.45|924.65|0
1656052860000|2022-06-24 06:41:00|927.45|924.65|927.57|924.77|927.57|924.77|927.32|924.52|0
1656052870000|2022-06-24 06:41:10|927.32|924.52|927.32|924.52|927.32|924.52|927.08|924.28|0
1656052880000|2022-06-24 06:41:20|927.21|924.41|927.32|924.52|927.32|924.52|927.21|924.41|0
1656052890000|2022-06-24 06:41:30|927.57|924.77|927.32|924.52|927.57|924.77|927.32|924.52|0
1656052900000|2022-06-24 06:41:40|927.08|924.28|926.58|923.78|927.08|924.28|926.58|923.78|0
1656052910000|2022-06-24 06:41:50|926.83|924.03|927.08|924.28|927.08|924.28|926.83|924.03|0
1656052920000|2022-06-24 06:42:00|927.21|924.41|927.21|924.41|927.21|924.41|927.21|924.41|0
1656052930000|2022-06-24 06:42:10|927.32|924.52|927.82|925.02|927.82|925.02|927.32|924.52|0
1656052940000|2022-06-24 06:42:20|927.7|924.9|927.82|925.02|927.82|925.02|927.7|924.9|0
1656052950000|2022-06-24 06:42:30|927.45|924.65|927.57|924.77|927.82|925.02|927.45|924.65|0
1656052960000|2022-06-24 06:42:40|927.32|924.52|927.45|924.65|927.57|924.77|927.32|924.52|0
1656052970000|2022-06-24 06:42:50|927.57|924.77|928.07|925.27|928.07|925.27|927.57|924.77|0
1656052980000|2022-06-24 06:43:00|927.95|925.15|927.82|925.02|927.95|925.15|927.82|925.02|0
1656052990000|2022-06-24 06:43:10|927.95|925.15|928.31|925.51|928.31|925.51|927.95|925.15|0
1656053000000|2022-06-24 06:43:20|928.56|925.76|928.56|925.76|928.56|925.76|928.56|925.76|0
1656053010000|2022-06-24 06:43:30|928.81|926.01|928.94|926.14|928.94|926.14|928.81|926.01|0
1656053020000|2022-06-24 06:43:40|928.81|926.01|928.31|925.51|928.81|926.01|928.31|925.51|0
1656053030000|2022-06-24 06:43:50|928.07|925.27|928.07|925.27|928.07|925.27|928.07|925.27|0
1656053040000|2022-06-24 06:44:00|927.82|925.02|928.44|925.64|928.44|925.64|927.82|925.02|0
1656053050000|2022-06-24 06:44:10|928.56|925.76|928.56|925.76|928.56|925.76|928.56|925.76|0
1656053060000|2022-06-24 06:44:20|928.69|925.89|928.31|925.51|928.81|926.01|928.31|925.51|0
1656053070000|2022-06-24 06:44:30|928.19|925.39|927.82|925.02|928.19|925.39|927.82|925.02|0
1656053080000|2022-06-24 06:44:40|928.07|925.27|928.31|925.51|928.31|925.51|928.07|925.27|0
1656053090000|2022-06-24 06:44:50|928.19|925.39|928.07|925.27|928.31|925.51|928.07|925.27|0
1656053100000|2022-06-24 06:45:00|928.19|925.39|928.31|925.51|928.31|925.51|928.19|925.39|0
1656053110000|2022-06-24 06:45:10|928.56|925.76|928.81|926.01|928.81|926.01|928.56|925.76|0
1656053120000|2022-06-24 06:45:20|928.69|925.89|929.05|926.25|929.05|926.25|928.69|925.89|0
1656053130000|2022-06-24 06:45:30|929.3|926.5|929.05|926.25|929.3|926.5|928.81|926.01|0
1656053140000|2022-06-24 06:45:40|928.81|926.01|928.81|926.01|928.81|926.01|928.81|926.01|0
1656053150000|2022-06-24 06:45:50|928.56|925.76|928.56|925.76|928.56|925.76|928.56|925.76|0
1656053160000|2022-06-24 06:46:00|928.31|925.51|928.19|925.39|928.31|925.51|928.07|925.27|0
1656053170000|2022-06-24 06:46:10|928.07|925.27|928.31|925.51|928.56|925.76|928.07|925.27|0
1656053180000|2022-06-24 06:46:20|928.44|925.64|928.19|925.39|928.44|925.64|928.19|925.39|0
1656053190000|2022-06-24 06:46:30|928.07|925.27|927.82|925.02|928.07|925.27|927.82|925.02|0
1656053200000|2022-06-24 06:46:40|927.7|924.9|927.82|925.02|927.82|925.02|927.7|924.9|0
1656053230000|2022-06-24 06:47:10|927.7|924.9|927.82|925.02|927.82|925.02|927.57|924.77|0
1656053240000|2022-06-24 06:47:20|927.7|924.9|927.7|924.9|927.82|925.02|927.7|924.9|0
1656053250000|2022-06-24 06:47:30|927.82|925.02|928.31|925.51|928.31|925.51|927.82|925.02|0
1656053260000|2022-06-24 06:47:40|928.07|925.27|928.07|925.27|928.07|925.27|928.07|925.27|0
1656053270000|2022-06-24 06:47:50|927.82|925.02|927.7|924.9|927.82|925.02|927.7|924.9|0
1656053290000|2022-06-24 06:48:10|927.82|925.02|927.7|924.9|927.82|925.02|927.7|924.9|0
1656053300000|2022-06-24 06:48:20|927.95|925.15|927.82|925.02|928.07|925.27|927.82|925.02|0
1656053310000|2022-06-24 06:48:30|927.7|924.9|927.82|925.02|927.82|925.02|927.7|924.9|0
1656053320000|2022-06-24 06:48:40|927.95|925.15|928.69|925.89|928.69|925.89|927.82|925.02|0
1656053330000|2022-06-24 06:48:50|928.81|926.01|928.81|926.01|928.81|926.01|928.81|926.01|0
1656053340000|2022-06-24 06:49:00|928.56|925.76|928.19|925.39|928.56|925.76|928.19|925.39|0
1656053350000|2022-06-24 06:49:10|928.07|925.27|927.82|925.02|928.07|925.27|927.82|925.02|0
1656053360000|2022-06-24 06:49:20|928.07|925.27|928.19|925.39|928.19|925.39|928.07|925.27|0
1656053370000|2022-06-24 06:49:30|928.07|925.27|928.19|925.39|928.19|925.39|927.82|925.02|0
1656053380000|2022-06-24 06:49:40|928.31|925.51|928.19|925.39|928.31|925.51|928.19|925.39|0
1656053390000|2022-06-24 06:49:50|928.07|925.27|928.31|925.51|928.31|925.51|928.07|925.27|0
1656053400000|2022-06-24 06:50:00|928.44|925.64|928.56|925.76|928.56|925.76|928.44|925.64|0
1656053410000|2022-06-24 06:50:10|928.69|925.89|929.05|926.25|929.05|926.25|928.69|925.89|0
1656053420000|2022-06-24 06:50:20|928.56|925.76|928.31|925.51|928.56|925.76|928.31|925.51|0
1656053430000|2022-06-24 06:50:30|928.07|925.27|928.07|925.27|928.07|925.27|928.07|925.27|0
1656053440000|2022-06-24 06:50:40|927.82|925.02|928.31|925.51|928.56|925.76|927.82|925.02|0
1656053450000|2022-06-24 06:50:50|928.44|925.64|928.44|925.64|928.44|925.64|928.44|925.64|0
1656053460000|2022-06-24 06:51:00|928.31|925.51|928.31|925.51|928.56|925.76|928.31|925.51|0
1656053480000|2022-06-24 06:51:20|928.56|925.76|928.44|925.64|928.56|925.76|928.44|925.64|0
1656053490000|2022-06-24 06:51:30|928.31|925.51|928.31|925.51|928.31|925.51|928.31|925.51|0
1656053500000|2022-06-24 06:51:40|928.81|926.01|928.81|926.01|929.05|926.25|928.81|926.01|0
1656053510000|2022-06-24 06:51:50|929.05|926.25|929.05|926.25|929.05|926.25|929.05|926.25|0
1656053520000|2022-06-24 06:52:00|928.69|925.89|928.81|926.01|928.81|926.01|928.69|925.89|0
1656053530000|2022-06-24 06:52:10|928.94|926.14|928.94|926.14|929.18|926.38|928.94|926.14|0
1656053540000|2022-06-24 06:52:20|929.05|926.25|928.81|926.01|929.05|926.25|928.81|926.01|0
1656053550000|2022-06-24 06:52:30|928.56|925.76|928.56|925.76|928.56|925.76|928.56|925.76|0
1656053560000|2022-06-24 06:52:40|928.44|925.64|928.69|925.89|928.69|925.89|928.44|925.64|0
1656053570000|2022-06-24 06:52:50|928.56|925.76|928.56|925.76|928.56|925.76|928.56|925.76|0
1656053580000|2022-06-24 06:53:00|928.69|925.89|928.69|925.89|928.69|925.89|928.69|925.89|0
1656053590000|2022-06-24 06:53:10|928.56|925.76|928.56|925.76|928.56|925.76|928.56|925.76|0
1656053600000|2022-06-24 06:53:20|928.69|925.89|928.81|926.01|929.05|926.25|928.69|925.89|0
1656053610000|2022-06-24 06:53:30|929.05|926.25|929.05|926.25|929.05|926.25|929.05|926.25|0
1656053630000|2022-06-24 06:53:50|928.94|926.14|928.81|926.01|928.94|926.14|928.81|926.01|0
1656053640000|2022-06-24 06:54:00|928.56|925.76|928.94|926.14|929.05|926.25|928.56|925.76|0
1656053650000|2022-06-24 06:54:10|929.3|926.5|929.18|926.38|929.3|926.5|929.18|926.38|0
1656053660000|2022-06-24 06:54:20|929.3|926.5|928.94|926.14|929.3|926.5|928.94|926.14|0
1656053670000|2022-06-24 06:54:30|928.81|926.01|928.81|926.01|928.81|926.01|928.81|926.01|0
1656053690000|2022-06-24 06:54:50|929.05|926.25|929.05|926.25|929.05|926.25|929.05|926.25|0
1656053700000|2022-06-24 06:55:00|929.18|926.38|929.43|926.63|929.43|926.63|929.18|926.38|0
1656053710000|2022-06-24 06:55:10|929.55|926.75|930.04|927.24|930.04|927.24|929.55|926.75|0
1656053720000|2022-06-24 06:55:20|929.92|927.12|929.92|927.12|929.92|927.12|929.92|927.12|0
1656053730000|2022-06-24 06:55:30|929.8|927|930.04|927.24|930.04|927.24|929.8|927|0
1656053740000|2022-06-24 06:55:40|930.17|927.37|930.67|927.87|930.67|927.87|930.04|927.24|0
1656053750000|2022-06-24 06:55:50|930.54|927.74|930.67|927.87|930.67|927.87|930.54|927.74|0
1656053760000|2022-06-24 06:56:00|930.54|927.74|930.91|928.11|930.91|928.11|930.54|927.74|0
1656053770000|2022-06-24 06:56:10|930.79|927.99|930.17|927.37|930.79|927.99|930.17|927.37|0
1656053780000|2022-06-24 06:56:20|930.29|927.49|930.04|927.24|930.29|927.49|929.8|927|0
1656053790000|2022-06-24 06:56:30|930.17|927.37|930.29|927.49|930.29|927.49|930.04|927.24|0
1656053800000|2022-06-24 06:56:40|930.54|927.74|930.54|927.74|930.67|927.87|930.54|927.74|0
1656053810000|2022-06-24 06:56:50|931.03|928.23|931.03|928.23|931.03|928.23|931.03|928.23|0
1656053820000|2022-06-24 06:57:00|931.28|928.48|931.03|928.23|931.28|928.48|931.03|928.23|0
1656053830000|2022-06-24 06:57:10|931.28|928.48|931.53|928.73|931.53|928.73|931.16|928.36|0
1656053850000|2022-06-24 06:57:30|931.03|928.23|930.78|927.98|931.03|928.23|930.78|927.98|0
1656053860000|2022-06-24 06:57:40|930.91|928.11|930.78|927.98|930.91|928.11|930.78|927.98|0
1656053870000|2022-06-24 06:57:50|930.29|927.49|930.04|927.24|930.29|927.49|930.04|927.24|0
1656053880000|2022-06-24 06:58:00|930.29|927.49|929.43|926.63|930.29|927.49|929.43|926.63|0
1656053890000|2022-06-24 06:58:10|929.55|926.75|929.43|926.63|929.8|927|929.43|926.63|0
1656053900000|2022-06-24 06:58:20|929.55|926.75|929.55|926.75|929.55|926.75|929.55|926.75|0
1656053910000|2022-06-24 06:58:30|929.68|926.88|929.8|927|929.8|927|929.55|926.75|0
1656053920000|2022-06-24 06:58:40|930.17|927.37|930.04|927.24|930.17|927.37|929.92|927.12|0
1656053930000|2022-06-24 06:58:50|930.29|927.49|929.8|927|930.29|927.49|929.8|927|0
1656053940000|2022-06-24 06:59:00|929.55|926.75|929.55|926.75|929.68|926.88|929.55|926.75|0
1656053950000|2022-06-24 06:59:10|929.68|926.88|930.04|927.24|930.04|927.24|929.55|926.75|0
1656053960000|2022-06-24 06:59:20|930.42|927.62|930.78|927.98|930.78|927.98|930.29|927.49|0
1656053970000|2022-06-24 06:59:30|930.91|928.11|930.54|927.74|931.03|928.23|930.54|927.74|0
1656053980000|2022-06-24 06:59:40|930.29|927.49|930.78|927.98|930.78|927.98|930.29|927.49|0
1656053990000|2022-06-24 06:59:50|931.03|928.23|931.03|928.23|931.03|928.23|930.78|927.98|0
1656054000000|2022-06-24 07:00:00|930.78|927.98|931.28|928.48|931.77|928.97|930.78|927.98|0
1656054010000|2022-06-24 07:00:10|930.78|927.98|931.03|928.23|931.28|928.48|930.78|927.98|0
1656054020000|2022-06-24 07:00:20|931.28|928.48|931.77|928.97|931.77|928.97|931.28|928.48|0
1656054030000|2022-06-24 07:00:30|931.53|928.73|931.62|928.82|931.87|929.07|931.53|928.73|0
1656054040000|2022-06-24 07:00:40|931.87|929.07|931.62|928.82|931.87|929.07|931.62|928.82|0
1656054050000|2022-06-24 07:00:50|931.87|929.07|931.12|928.32|931.87|929.07|931.12|928.32|0
1656054060000|2022-06-24 07:01:00|931.37|928.57|931.5|928.7|931.62|928.82|931.37|928.57|0
1656054070000|2022-06-24 07:01:10|931.75|928.95|931.99|929.19|931.99|929.19|931.75|928.95|0
1656054080000|2022-06-24 07:01:20|932.61|929.81|932.36|929.56|932.61|929.81|932.36|929.56|0
1656054090000|2022-06-24 07:01:30|932.61|929.81|932.11|929.31|932.61|929.81|931.87|929.07|0
1656054100000|2022-06-24 07:01:40|931.87|929.07|931.87|929.07|931.87|929.07|931.62|928.82|0
1656054110000|2022-06-24 07:01:50|932.11|929.31|932.61|929.81|932.86|930.06|932.11|929.31|0
1656054120000|2022-06-24 07:02:00|932.86|930.06|933.1|930.3|933.1|930.3|932.86|930.06|0
1656054130000|2022-06-24 07:02:10|933.35|930.55|933.35|930.55|933.35|930.55|933.23|930.43|0
1656054140000|2022-06-24 07:02:20|933.1|930.3|933.48|930.68|933.6|930.8|933.1|930.3|0
1656054150000|2022-06-24 07:02:30|933.6|930.8|934.09|931.29|934.09|931.29|933.6|930.8|0
1656054160000|2022-06-24 07:02:40|934.34|931.54|934.22|931.42|934.34|931.54|933.85|931.05|0
1656054170000|2022-06-24 07:02:50|934.84|932.04|935.33|932.53|935.33|932.53|934.59|931.79|0
1656054180000|2022-06-24 07:03:00|935.08|932.28|935.33|932.53|935.33|932.53|935.08|932.28|0
1656054190000|2022-06-24 07:03:10|935.08|932.28|935.08|932.28|935.08|932.28|935.08|932.28|0
1656054200000|2022-06-24 07:03:20|934.84|932.04|934.34|931.54|935.33|932.53|934.34|931.54|0
1656054210000|2022-06-24 07:03:30|933.85|931.05|933.85|931.05|934.34|931.54|933.85|931.05|0
1656054220000|2022-06-24 07:03:40|933.35|930.55|934.09|931.29|934.09|931.29|933.35|930.55|0
1656054230000|2022-06-24 07:03:50|933.6|930.8|933.35|930.55|933.73|930.93|933.35|930.55|0
1656054240000|2022-06-24 07:04:00|933.1|930.3|932.86|930.06|933.1|930.3|932.86|930.06|0
1656054250000|2022-06-24 07:04:10|933.35|930.55|932.74|929.94|933.6|930.8|932.74|929.94|0
1656054260000|2022-06-24 07:04:20|932.86|930.06|932.61|929.81|932.86|930.06|932.61|929.81|0
1656054270000|2022-06-24 07:04:30|932.86|930.06|933.1|930.3|933.73|930.93|932.86|930.06|0
1656054280000|2022-06-24 07:04:40|933.35|930.55|933.1|930.3|933.35|930.55|932.86|930.06|0
1656054290000|2022-06-24 07:04:50|932.86|930.06|932.98|930.18|933.35|930.55|932.86|930.06|0
1656054300000|2022-06-24 07:05:00|932.78|930.38|932.66|930.26|932.78|930.38|932.54|930.14|0
1656054310000|2022-06-24 07:05:10|932.9|930.5|933.15|930.75|933.15|930.75|932.54|930.14|0
1656054320000|2022-06-24 07:05:20|933.4|931|933.78|931.38|933.78|931.38|933.4|931|0
1656054330000|2022-06-24 07:05:30|933.4|931|933.4|931|933.4|931|933.15|930.75|0
1656054340000|2022-06-24 07:05:40|933.15|930.75|933.28|930.88|933.28|930.88|933.15|930.75|0
1656054350000|2022-06-24 07:05:50|933.15|930.75|933.28|930.88|933.4|931|933.15|930.75|0
1656054360000|2022-06-24 07:06:00|933.15|930.75|932.66|930.26|933.15|930.75|932.66|930.26|0
1656054370000|2022-06-24 07:06:10|932.54|930.14|931.42|929.02|932.54|930.14|931.42|929.02|0
1656054380000|2022-06-24 07:06:20|930.92|928.52|930.56|928.16|931.17|928.77|930.56|928.16|0
1656054390000|2022-06-24 07:06:30|930.92|928.52|930.68|928.28|931.17|928.77|930.68|928.28|0
1656054400000|2022-06-24 07:06:40|930.18|927.78|930.18|927.78|930.18|927.78|930.18|927.78|0
1656054410000|2022-06-24 07:06:50|930.43|928.03|931.05|928.65|931.05|928.65|930.18|927.78|0
1656054420000|2022-06-24 07:07:00|930.92|928.52|930.43|928.03|930.92|928.52|930.43|928.03|0
1656054430000|2022-06-24 07:07:10|930.18|927.78|929.19|926.79|930.18|927.78|929.19|926.79|0
1656054440000|2022-06-24 07:07:20|929.32|926.92|929.44|927.04|929.44|927.04|929.19|926.79|0
1656054450000|2022-06-24 07:07:30|929.19|926.79|927.95|925.55|929.19|926.79|927.95|925.55|0
1656054460000|2022-06-24 07:07:40|927.7|925.3|927.7|925.3|927.7|925.3|927.59|925.19|0
1656054470000|2022-06-24 07:07:50|927.95|925.55|927.46|925.06|927.95|925.55|927.46|925.06|0
1656054480000|2022-06-24 07:08:00|927.59|925.19|927.59|925.19|927.7|925.3|927.59|925.19|0
1656054490000|2022-06-24 07:08:10|927.7|925.3|927.7|925.3|927.7|925.3|927.46|925.06|0
1656054500000|2022-06-24 07:08:20|927.59|925.19|927.46|925.06|927.7|925.3|927.46|925.06|0
1656054510000|2022-06-24 07:08:30|927.21|924.81|927.83|925.43|927.95|925.55|927.21|924.81|0
1656054520000|2022-06-24 07:08:40|928.2|925.8|928.08|925.68|928.2|925.8|927.95|925.55|0
1656054530000|2022-06-24 07:08:50|927.95|925.55|927.7|925.3|927.95|925.55|927.7|925.3|0
1656054540000|2022-06-24 07:09:00|928.2|925.8|927.95|925.55|928.2|925.8|927.95|925.55|0
1656054550000|2022-06-24 07:09:10|928.2|925.8|928.08|925.68|928.2|925.8|927.95|925.55|0
1656054560000|2022-06-24 07:09:20|928.2|925.8|928.33|925.93|928.69|926.29|928.2|925.8|0
1656054570000|2022-06-24 07:09:30|928.69|926.29|928.69|926.29|928.69|926.29|928.69|926.29|0
1656054580000|2022-06-24 07:09:40|928.45|926.05|927.95|925.55|928.45|926.05|927.95|925.55|0
1656054590000|2022-06-24 07:09:50|928.45|926.05|928.58|926.18|928.69|926.29|928.45|926.05|0
1656054600000|2022-06-24 07:10:00|928.2|925.8|928.58|926.18|928.69|926.29|928.2|925.8|0
1656054610000|2022-06-24 07:10:10|929.32|926.92|929.81|927.41|929.93|927.53|929.32|926.92|0
1656054620000|2022-06-24 07:10:20|929.44|927.04|929.44|927.04|929.44|927.04|929.44|927.04|0
1656054630000|2022-06-24 07:10:30|929.19|926.79|928.94|926.54|929.19|926.79|928.82|926.42|0
1656054640000|2022-06-24 07:10:40|928.2|925.8|927.59|925.19|928.2|925.8|927.59|925.19|0
1656054650000|2022-06-24 07:10:50|927.95|925.55|927.95|925.55|928.45|926.05|927.95|925.55|0
1656054660000|2022-06-24 07:11:00|927.46|925.06|927.21|924.81|927.46|925.06|927.21|924.81|0
1656054670000|2022-06-24 07:11:10|927.46|925.06|928.08|925.68|928.08|925.68|927.46|925.06|0
1656054680000|2022-06-24 07:11:20|927.95|925.55|928.2|925.8|928.2|925.8|927.95|925.55|0
1656054690000|2022-06-24 07:11:30|928.69|926.29|928.69|926.29|928.94|926.54|928.69|926.29|0
1656054700000|2022-06-24 07:11:40|928.2|925.8|927.95|925.55|928.45|926.05|927.95|925.55|0
1656054710000|2022-06-24 07:11:50|928.58|926.18|928.2|925.8|928.58|926.18|928.2|925.8|0
1656054720000|2022-06-24 07:12:00|928.58|926.18|928.45|926.05|928.58|926.18|928.45|926.05|0
1656054730000|2022-06-24 07:12:10|928.69|926.29|929.19|926.79|929.19|926.79|928.69|926.29|0
1656054740000|2022-06-24 07:12:20|929.44|927.04|929.32|926.92|929.44|927.04|929.32|926.92|0
1656054750000|2022-06-24 07:12:30|929.19|926.79|929.44|927.04|929.44|927.04|929.19|926.79|0
1656054760000|2022-06-24 07:12:40|929.57|927.17|929.57|927.17|929.57|927.17|929.57|927.17|0
1656054770000|2022-06-24 07:12:50|929.68|927.28|929.68|927.28|929.81|927.41|929.44|927.04|0
1656054780000|2022-06-24 07:13:00|929.93|927.53|929.19|926.79|929.93|927.53|929.19|926.79|0
1656054790000|2022-06-24 07:13:10|929.32|926.92|929.32|926.92|929.32|926.92|929.19|926.79|0
1656054800000|2022-06-24 07:13:20|929.19|926.79|928.45|926.05|929.19|926.79|928.2|925.8|0
1656054810000|2022-06-24 07:13:30|928.33|925.93|928.33|925.93|928.33|925.93|928.33|925.93|0
1656054820000|2022-06-24 07:13:40|927.95|925.55|928.33|925.93|928.33|925.93|927.83|925.43|0
1656054830000|2022-06-24 07:13:50|928.58|926.18|928.82|926.42|928.82|926.42|928.58|926.18|0
1656054840000|2022-06-24 07:14:00|928.94|926.54|929.44|927.04|929.44|927.04|928.94|926.54|0
1656054850000|2022-06-24 07:14:10|929.68|927.28|931.42|929.02|931.42|929.02|929.68|927.28|0
1656054860000|2022-06-24 07:14:20|931.17|928.77|930.67|928.27|931.17|928.77|930.67|928.27|0
1656054870000|2022-06-24 07:14:30|930.92|928.52|930.92|928.52|930.92|928.52|930.92|928.52|0
1656054880000|2022-06-24 07:14:40|930.67|928.27|930.67|928.27|931.05|928.65|930.67|928.27|0
1656054890000|2022-06-24 07:14:50|930.43|928.03|930.92|928.52|930.92|928.52|930.43|928.03|0
1656054900000|2022-06-24 07:15:00|930.43|928.03|930.8|928.4|930.92|928.52|930.43|928.03|0
1656054910000|2022-06-24 07:15:10|929.93|927.53|930.43|928.03|930.43|928.03|929.68|927.28|0
1656054920000|2022-06-24 07:15:20|930.67|928.27|931.05|928.65|931.17|928.77|930.67|928.27|0
1656054930000|2022-06-24 07:15:30|931.42|929.02|930.92|928.52|931.55|929.15|930.92|928.52|0
1656054940000|2022-06-24 07:15:40|931.05|928.65|931.79|929.39|931.79|929.39|931.05|928.65|0
1656054950000|2022-06-24 07:15:50|931.91|929.51|932.04|929.64|932.04|929.64|931.91|929.51|0
1656054960000|2022-06-24 07:16:00|932.21|929.81|932.58|930.18|932.58|930.18|932.21|929.81|0
1656054970000|2022-06-24 07:16:10|932.46|930.06|932.7|930.3|932.95|930.55|932.46|930.06|0
1656054980000|2022-06-24 07:16:20|932.58|930.18|932.95|930.55|932.95|930.55|932.46|930.06|0
1656054990000|2022-06-24 07:16:30|933.45|931.05|933.33|930.93|933.45|931.05|933.2|930.8|0
1656055000000|2022-06-24 07:16:40|933.94|931.54|934.68|932.28|934.68|932.28|933.94|931.54|0
1656055010000|2022-06-24 07:16:50|934.93|932.53|934.93|932.53|935.18|932.78|934.93|932.53|0
1656055020000|2022-06-24 07:17:00|934.56|932.16|934.93|932.53|934.93|932.53|934.56|932.16|0
1656055030000|2022-06-24 07:17:10|935.31|932.91|934.19|931.79|935.31|932.91|934.19|931.79|0
1656055040000|2022-06-24 07:17:20|934.68|932.28|934.19|931.79|934.68|932.28|934.19|931.79|0
1656055050000|2022-06-24 07:17:30|934.07|931.67|933.94|931.54|934.07|931.67|933.57|931.17|0
1656055060000|2022-06-24 07:17:40|933.82|931.42|933.94|931.54|934.07|931.67|933.57|931.17|0
1656055070000|2022-06-24 07:17:50|934.19|931.79|934.56|932.16|934.56|932.16|934.19|931.79|0
1656055080000|2022-06-24 07:18:00|934.68|932.28|934.56|932.16|934.81|932.41|934.44|932.04|0
1656055090000|2022-06-24 07:18:10|934.19|931.79|934.93|932.53|934.93|932.53|934.19|931.79|0
1656055100000|2022-06-24 07:18:20|934.68|932.28|934.44|932.04|934.68|932.28|934.44|932.04|0
1656055110000|2022-06-24 07:18:30|933.69|931.29|934.32|931.92|934.32|931.92|933.45|931.05|0
1656055120000|2022-06-24 07:18:40|934.44|932.04|934.19|931.79|934.44|932.04|934.19|931.79|0
1656055130000|2022-06-24 07:18:50|934.32|931.92|934.44|932.04|934.56|932.16|934.32|931.92|0
1656055140000|2022-06-24 07:19:00|934.07|931.67|933.33|930.93|934.07|931.67|933.33|930.93|0
1656055150000|2022-06-24 07:19:10|932.95|930.55|932.95|930.55|932.95|930.55|932.46|930.06|0
1656055160000|2022-06-24 07:19:20|932.46|930.06|932.58|930.18|932.58|930.18|932.46|930.06|0
1656055170000|2022-06-24 07:19:30|932.7|930.3|932.95|930.55|932.95|930.55|932.7|930.3|0
1656055180000|2022-06-24 07:19:40|932.7|930.3|932.46|930.06|932.7|930.3|932.46|930.06|0
1656055190000|2022-06-24 07:19:50|933.2|930.8|933.45|931.05|933.45|931.05|933.08|930.68|0
1656055200000|2022-06-24 07:20:00|933.69|931.29|934.19|931.79|934.19|931.79|933.45|931.05|0
1656055210000|2022-06-24 07:20:10|934.32|931.92|934.44|932.04|934.44|932.04|934.19|931.79|0
1656055220000|2022-06-24 07:20:20|934.56|932.16|934.44|932.04|934.56|932.16|934.44|932.04|0
1656055230000|2022-06-24 07:20:30|934.32|931.92|934.32|931.92|934.44|932.04|934.32|931.92|0
1656055240000|2022-06-24 07:20:40|934.19|931.79|934.19|931.79|934.19|931.79|933.94|931.54|0
1656055250000|2022-06-24 07:20:50|934.32|931.92|934.44|932.04|934.44|932.04|934.32|931.92|0
1656055260000|2022-06-24 07:21:00|934.56|932.16|934.44|932.04|934.56|932.16|934.44|932.04|0
1656055270000|2022-06-24 07:21:10|934.56|932.16|934.44|932.04|934.68|932.28|934.44|932.04|0
1656055280000|2022-06-24 07:21:20|934.07|931.67|934.07|931.67|934.07|931.67|934.07|931.67|0
1656055290000|2022-06-24 07:21:30|933.94|931.54|933.82|931.42|934.19|931.79|933.82|931.42|0
1656055300000|2022-06-24 07:21:40|933.69|931.29|933.08|930.68|933.69|931.29|933.08|930.68|0
1656055310000|2022-06-24 07:21:50|933.2|930.8|933.08|930.68|933.33|930.93|933.08|930.68|0
1656055320000|2022-06-24 07:22:00|932.95|930.55|932.58|930.18|933.08|930.68|932.58|930.18|0
1656055330000|2022-06-24 07:22:10|932.46|930.06|932.34|929.94|932.46|930.06|931.84|929.44|0
1656055340000|2022-06-24 07:22:20|932.21|929.81|932.46|930.06|932.46|930.06|932.21|929.81|0
1656055350000|2022-06-24 07:22:30|932.7|930.3|932.95|930.55|932.95|930.55|932.7|930.3|0
1656055360000|2022-06-24 07:22:40|933.08|930.68|933.94|931.54|933.94|931.54|933.08|930.68|0
1656055370000|2022-06-24 07:22:50|933.69|931.29|933.45|931.05|933.69|931.29|933.45|931.05|0
1656055380000|2022-06-24 07:23:00|933.82|931.42|934.07|931.67|934.19|931.79|933.82|931.42|0
1656055390000|2022-06-24 07:23:10|933.94|931.54|933.82|931.42|933.94|931.54|933.69|931.29|0
1656055400000|2022-06-24 07:23:20|933.45|931.05|934.19|931.79|934.19|931.79|933.45|931.05|0
1656055410000|2022-06-24 07:23:30|934.07|931.67|934.07|931.67|934.19|931.79|933.94|931.54|0
1656055420000|2022-06-24 07:23:40|934.19|931.79|934.56|932.16|934.68|932.28|934.19|931.79|0
1656055430000|2022-06-24 07:23:50|934.44|932.04|933.82|931.42|934.44|932.04|933.82|931.42|0
1656055440000|2022-06-24 07:24:00|933.33|930.93|933.69|931.29|933.82|931.42|933.33|930.93|0
1656055450000|2022-06-24 07:24:10|933.82|931.42|933.57|931.17|933.82|931.42|933.57|931.17|0
1656055460000|2022-06-24 07:24:20|933.82|931.42|933.82|931.42|933.82|931.42|933.82|931.42|0
1656055470000|2022-06-24 07:24:30|933.69|931.29|933.69|931.29|933.69|931.29|933.45|931.05|0
1656055480000|2022-06-24 07:24:40|933.82|931.42|933.94|931.54|933.94|931.54|933.69|931.29|0
1656055490000|2022-06-24 07:24:50|933.82|931.42|934.32|931.92|934.68|932.28|933.82|931.42|0
1656055500000|2022-06-24 07:25:00|933.94|931.54|934.19|931.79|934.19|931.79|933.94|931.54|0
1656055510000|2022-06-24 07:25:10|934.32|931.92|934.32|931.92|934.32|931.92|934.32|931.92|0
1656055520000|2022-06-24 07:25:20|934.44|932.04|934.44|932.04|934.68|932.28|934.44|932.04|0
1656055530000|2022-06-24 07:25:30|934.56|932.16|934.56|932.16|934.68|932.28|934.56|932.16|0
1656055540000|2022-06-24 07:25:40|934.68|932.28|934.56|932.16|934.68|932.28|934.56|932.16|0
1656055550000|2022-06-24 07:25:50|934.68|932.28|934.44|932.04|934.68|932.28|934.44|932.04|0
1656055560000|2022-06-24 07:26:00|934.19|931.79|934.07|931.67|934.32|931.92|933.94|931.54|0
1656055570000|2022-06-24 07:26:10|934.32|931.92|934.19|931.79|934.32|931.92|934.19|931.79|0
1656055580000|2022-06-24 07:26:20|934.32|931.92|933.94|931.54|934.32|931.92|933.94|931.54|0
1656055590000|2022-06-24 07:26:30|933.82|931.42|933.82|931.42|933.94|931.54|933.82|931.42|0
1656055600000|2022-06-24 07:26:40|933.57|931.17|933.57|931.17|933.57|931.17|933.45|931.05|0
1656055610000|2022-06-24 07:26:50|933.45|931.05|933.33|930.93|933.69|931.29|933.2|930.8|0
1656055620000|2022-06-24 07:27:00|932.46|930.06|932.46|930.06|932.46|930.06|932.21|929.81|0
1656055630000|2022-06-24 07:27:10|932.58|930.18|932.7|930.3|932.7|930.3|932.46|930.06|0
1656055640000|2022-06-24 07:27:20|932.95|930.55|933.57|931.17|933.69|931.29|932.95|930.55|0
1656055650000|2022-06-24 07:27:30|933.2|930.8|932.7|930.3|933.33|930.93|932.7|930.3|0
1656055660000|2022-06-24 07:27:40|932.21|929.81|931.84|929.44|932.21|929.81|931.71|929.31|0
1656055670000|2022-06-24 07:27:50|931.47|929.07|931.84|929.44|931.96|929.56|931.47|929.07|0
1656055680000|2022-06-24 07:28:00|931.96|929.56|932.09|929.69|932.09|929.69|931.59|929.19|0
1656055690000|2022-06-24 07:28:10|932.21|929.81|932.58|930.18|932.83|930.43|932.21|929.81|0
1656055700000|2022-06-24 07:28:20|932.7|930.3|932.09|929.69|932.7|930.3|931.96|929.56|0
1656055710000|2022-06-24 07:28:30|932.21|929.81|931.96|929.56|932.21|929.81|931.96|929.56|0
1656055720000|2022-06-24 07:28:40|931.71|929.31|931.47|929.07|931.71|929.31|931.35|928.95|0
1656055730000|2022-06-24 07:28:50|931.22|928.82|931.47|929.07|931.47|929.07|931.22|928.82|0
1656055740000|2022-06-24 07:29:00|931.22|928.82|931.84|929.44|931.84|929.44|931.22|928.82|0
1656055750000|2022-06-24 07:29:10|931.96|929.56|931.35|928.95|931.96|929.56|931.35|928.95|0
1656055760000|2022-06-24 07:29:20|931.22|928.82|930.97|928.57|931.35|928.95|930.97|928.57|0
1656055770000|2022-06-24 07:29:30|931.22|928.82|931.22|928.82|931.47|929.07|931.22|928.82|0
1656055780000|2022-06-24 07:29:40|931.35|928.95|931.22|928.82|931.35|928.95|931.22|928.82|0
1656055790000|2022-06-24 07:29:50|931.35|928.95|931.22|928.82|931.47|929.07|931.22|928.82|0
1656055800000|2022-06-24 07:30:00|931.35|928.95|931.22|928.82|931.35|928.95|931.22|928.82|0
1656055810000|2022-06-24 07:30:10|931.35|928.95|931.35|928.95|931.35|928.95|931.35|928.95|0
1656055820000|2022-06-24 07:30:20|931.22|928.82|931.47|929.07|931.47|929.07|931.22|928.82|0
1656055830000|2022-06-24 07:30:30|931.46|929.06|931.46|929.06|931.71|929.31|931.46|929.06|0
1656055840000|2022-06-24 07:30:40|931.22|928.82|930.97|928.57|931.22|928.82|930.97|928.57|0
1656055850000|2022-06-24 07:30:50|931.22|928.82|931.22|928.82|931.46|929.06|931.22|928.82|0
1656055860000|2022-06-24 07:31:00|931.1|928.7|931.22|928.82|931.22|928.82|930.97|928.57|0
1656055870000|2022-06-24 07:31:10|931.1|928.7|930.72|928.32|931.1|928.7|930.72|928.32|0
1656055880000|2022-06-24 07:31:20|930.6|928.2|930.36|927.96|930.6|928.2|930.23|927.83|0
1656055890000|2022-06-24 07:31:30|930.23|927.83|929.73|927.33|930.23|927.83|929.61|927.21|0
1656055900000|2022-06-24 07:31:40|929.86|927.46|929.24|926.84|929.86|927.46|929.24|926.84|0
1656055910000|2022-06-24 07:31:50|928.99|926.59|928.99|926.59|928.99|926.59|928.74|926.34|0
1656055920000|2022-06-24 07:32:00|929.12|926.72|929.24|926.84|929.24|926.84|929.12|926.72|0
1656055930000|2022-06-24 07:32:10|928.99|926.59|929.24|926.84|929.37|926.97|928.99|926.59|0
1656055940000|2022-06-24 07:32:20|928.99|926.59|928.87|926.47|928.99|926.59|928.87|926.47|0
1656055950000|2022-06-24 07:32:30|928.74|926.34|928.87|926.47|928.99|926.59|928.74|926.34|0
1656055960000|2022-06-24 07:32:40|928.74|926.34|928.25|925.85|928.74|926.34|928.25|925.85|0
1656055970000|2022-06-24 07:32:50|928.13|925.73|928|925.6|928.13|925.73|928|925.6|0
1656055980000|2022-06-24 07:33:00|928.13|925.73|928.5|926.1|928.5|926.1|928|925.6|0
1656055990000|2022-06-24 07:33:10|928.74|926.34|929.12|926.72|929.12|926.72|928.62|926.22|0
1656056000000|2022-06-24 07:33:20|928.99|926.59|928.5|926.1|928.99|926.59|928.5|926.1|0
1656056010000|2022-06-24 07:33:30|928.87|926.47|928.99|926.59|928.99|926.59|928.87|926.47|0
1656056020000|2022-06-24 07:33:40|928.74|926.34|928.74|926.34|928.74|926.34|928.74|926.34|0
1656056030000|2022-06-24 07:33:50|928.87|926.47|927.75|925.35|928.87|926.47|927.75|925.35|0
1656056040000|2022-06-24 07:34:00|927.26|924.86|928|925.6|928|925.6|927.26|924.86|0
1656056060000|2022-06-24 07:34:20|928.13|925.73|928.13|925.73|928.38|925.98|928.13|925.73|0
1656056070000|2022-06-24 07:34:30|928.25|925.85|928.62|926.22|928.62|926.22|928.25|925.85|0
1656056080000|2022-06-24 07:34:40|928.87|926.47|928.87|926.47|928.87|926.47|928.74|926.34|0
1656056090000|2022-06-24 07:34:50|928.62|926.22|928.13|925.73|928.74|926.34|928.13|925.73|0
1656056100000|2022-06-24 07:35:00|928.25|925.85|928.25|925.85|928.49|926.09|928.25|925.85|0
1656056110000|2022-06-24 07:35:10|928.99|926.59|928.99|926.59|929.12|926.72|928.99|926.59|0
1656056120000|2022-06-24 07:35:20|929.12|926.72|929.24|926.84|929.24|926.84|929.12|926.72|0
1656056130000|2022-06-24 07:35:30|928.99|926.59|929.24|926.84|929.24|926.84|928.99|926.59|0
1656056140000|2022-06-24 07:35:40|929.48|927.08|929.86|927.46|929.86|927.46|929.48|927.08|0
1656056150000|2022-06-24 07:35:50|929.98|927.58|930.27|927.87|930.51|928.11|929.98|927.58|0
1656056160000|2022-06-24 07:36:00|930.33|927.93|930.21|927.81|930.33|927.93|930.21|927.81|0
1656056170000|2022-06-24 07:36:10|929.83|927.43|929.87|927.47|930.12|927.72|929.83|927.43|0
1656056180000|2022-06-24 07:36:20|930.12|927.72|929.87|927.47|930.12|927.72|929.75|927.35|0
1656056190000|2022-06-24 07:36:30|929.75|927.35|929.75|927.35|929.75|927.35|929.75|927.35|0
1656056200000|2022-06-24 07:36:40|929.87|927.47|929.87|927.47|930|927.6|929.87|927.47|0
1656056210000|2022-06-24 07:36:50|929.62|927.22|929.5|927.1|929.62|927.22|929.5|927.1|0
1656056220000|2022-06-24 07:37:00|929.38|926.98|929.13|926.73|929.38|926.98|929.13|926.73|0
1656056230000|2022-06-24 07:37:10|929.38|926.98|929.38|926.98|929.38|926.98|929.26|926.86|0
1656056240000|2022-06-24 07:37:20|929.5|927.1|929.5|927.1|929.62|927.22|929.5|927.1|0
1656056250000|2022-06-24 07:37:30|929.13|926.73|928.88|926.48|929.5|927.1|928.88|926.48|0
1656056260000|2022-06-24 07:37:40|928.63|926.23|927.65|925.25|928.63|926.23|927.65|925.25|0
1656056270000|2022-06-24 07:37:50|927.89|925.49|927.15|924.75|927.89|925.49|927.15|924.75|0
1656056280000|2022-06-24 07:38:00|927.4|925|927.15|924.75|927.4|925|927.15|924.75|0
1656056290000|2022-06-24 07:38:10|927.03|924.63|926.9|924.5|927.03|924.63|926.9|924.5|0
1656056300000|2022-06-24 07:38:20|927.03|924.63|927.03|924.63|927.03|924.63|927.03|924.63|0
1656056310000|2022-06-24 07:38:30|927.4|925|927.4|925|927.4|925|927.28|924.88|0
1656056320000|2022-06-24 07:38:40|927.28|924.88|927.65|925.25|927.65|925.25|927.28|924.88|0
1656056330000|2022-06-24 07:38:50|927.53|925.13|927.28|924.88|927.65|925.25|927.28|924.88|0
1656056340000|2022-06-24 07:39:00|927.4|925|926.9|924.5|927.4|925|926.9|924.5|0
1656056360000|2022-06-24 07:39:20|927.15|924.75|927.15|924.75|927.4|925|927.15|924.75|0
1656056370000|2022-06-24 07:39:30|927.03|924.63|927.15|924.75|927.15|924.75|926.9|924.5|0
1656056380000|2022-06-24 07:39:40|927.28|924.88|927.4|925|927.53|925.13|927.28|924.88|0
1656056390000|2022-06-24 07:39:50|927.65|925.25|927.65|925.25|927.77|925.37|927.65|925.25|0
1656056400000|2022-06-24 07:40:00|927.89|925.49|927.65|925.25|927.89|925.49|927.4|925|0
1656056410000|2022-06-24 07:40:10|927.89|925.49|928.88|926.48|929.01|926.61|927.89|925.49|0
1656056420000|2022-06-24 07:40:20|928.39|925.99|928.63|926.23|928.63|926.23|928.39|925.99|0
1656056430000|2022-06-24 07:40:30|928.27|925.87|927.4|925|928.39|925.99|927.4|925|0
1656056440000|2022-06-24 07:40:40|927.65|925.25|927.53|925.13|927.65|925.25|927.4|925|0
1656056450000|2022-06-24 07:40:50|927.4|925|926.66|924.26|927.53|925.13|926.66|924.26|0
1656056460000|2022-06-24 07:41:00|927.15|924.75|926.41|924.01|927.15|924.75|926.41|924.01|0
1656056470000|2022-06-24 07:41:10|926.66|924.26|926.41|924.01|926.66|924.26|926.41|924.01|0
1656056480000|2022-06-24 07:41:20|926.66|924.26|926.41|924.01|926.66|924.26|926.41|924.01|0
1656056490000|2022-06-24 07:41:30|926.16|923.76|926.41|924.01|926.41|924.01|926.16|923.76|0
1656056500000|2022-06-24 07:41:40|926.54|924.14|926.41|924.01|926.54|924.14|926.41|924.01|0
1656056510000|2022-06-24 07:41:50|926.16|923.76|925.67|923.27|926.16|923.76|925.67|923.27|0
1656056520000|2022-06-24 07:42:00|925.91|923.51|925.8|923.4|925.91|923.51|925.67|923.27|0
1656056530000|2022-06-24 07:42:10|925.67|923.27|925.67|923.27|925.67|923.27|925.42|923.02|0
1656056540000|2022-06-24 07:42:20|926.41|924.01|926.16|923.76|926.54|924.14|926.16|923.76|0
1656056550000|2022-06-24 07:42:30|925.3|922.9|925.91|923.51|925.91|923.51|925.17|922.77|0
1656056560000|2022-06-24 07:42:40|925.8|923.4|926.04|923.64|926.04|923.64|925.8|923.4|0
1656056570000|2022-06-24 07:42:50|926.16|923.76|926.29|923.89|926.41|924.01|926.16|923.76|0
1656056580000|2022-06-24 07:43:00|926.16|923.76|926.54|924.14|926.54|924.14|926.16|923.76|0
1656056590000|2022-06-24 07:43:10|926.66|924.26|926.41|924.01|926.9|924.5|926.41|924.01|0
1656056600000|2022-06-24 07:43:20|926.16|923.76|925.91|923.51|926.16|923.76|925.67|923.27|0
1656056610000|2022-06-24 07:43:30|926.41|924.01|926.41|924.01|926.41|924.01|926.29|923.89|0
1656056620000|2022-06-24 07:43:40|926.29|923.89|926.41|924.01|926.41|924.01|926.29|923.89|0
1656056630000|2022-06-24 07:43:50|926.29|923.89|925.42|923.02|926.29|923.89|925.42|923.02|0
1656056640000|2022-06-24 07:44:00|925.67|923.27|925.8|923.4|925.91|923.51|925.55|923.15|0
1656056650000|2022-06-24 07:44:10|925.42|923.02|925.67|923.27|925.91|923.51|925.42|923.02|0
1656056660000|2022-06-24 07:44:20|925.55|923.15|925.8|923.4|925.8|923.4|925.42|923.02|0
1656056670000|2022-06-24 07:44:30|925.42|923.02|925.67|923.27|925.67|923.27|925.42|923.02|0
1656056680000|2022-06-24 07:44:40|925.55|923.15|925.67|923.27|925.67|923.27|925.55|923.15|0
1656056690000|2022-06-24 07:44:50|925.91|923.51|925.55|923.15|926.16|923.76|925.55|923.15|0
1656056700000|2022-06-24 07:45:00|925.67|923.27|926.16|923.76|926.16|923.76|925.67|923.27|0
1656056710000|2022-06-24 07:45:10|926.29|923.89|926.41|924.01|926.41|924.01|926.29|923.89|0
1656056720000|2022-06-24 07:45:20|926.16|923.76|926.04|923.64|926.16|923.76|925.91|923.51|0
1656056730000|2022-06-24 07:45:30|925.67|923.27|926.16|923.76|926.16|923.76|925.67|923.27|0
1656056750000|2022-06-24 07:45:50|926.9|924.5|927.65|925.25|927.65|925.25|926.9|924.5|0
1656056760000|2022-06-24 07:46:00|927.4|925|926.9|924.5|927.4|925|926.9|924.5|0
1656056770000|2022-06-24 07:46:10|927.15|924.75|926.9|924.5|927.15|924.75|926.78|924.38|0
1656056780000|2022-06-24 07:46:20|926.78|924.38|926.78|924.38|926.78|924.38|926.66|924.26|0
1656056790000|2022-06-24 07:46:30|926.66|924.26|926.9|924.5|926.9|924.5|926.66|924.26|0
1656056800000|2022-06-24 07:46:40|927.03|924.63|927.03|924.63|927.03|924.63|927.03|924.63|0
1656056810000|2022-06-24 07:46:50|927.15|924.75|926.66|924.26|927.15|924.75|926.66|924.26|0
1656056820000|2022-06-24 07:47:00|926.78|924.38|926.78|924.38|926.78|924.38|926.66|924.26|0
1656056830000|2022-06-24 07:47:10|926.66|924.26|926.9|924.5|926.9|924.5|926.66|924.26|0
1656056840000|2022-06-24 07:47:20|926.66|924.26|926.66|924.26|926.66|924.26|926.66|924.26|0
1656056850000|2022-06-24 07:47:30|926.9|924.5|926.66|924.26|926.9|924.5|926.66|924.26|0
1656056860000|2022-06-24 07:47:40|926.9|924.5|926.66|924.26|926.9|924.5|926.66|924.26|0
1656056870000|2022-06-24 07:47:50|926.41|924.01|925.3|922.9|926.41|924.01|925.3|922.9|0
1656056880000|2022-06-24 07:48:00|925.42|923.02|925.17|922.77|925.42|923.02|925.17|922.77|0
1656056890000|2022-06-24 07:48:10|925.42|923.02|925.42|923.02|925.42|923.02|925.17|922.77|0
1656056900000|2022-06-24 07:48:20|925.91|923.51|926.16|923.76|926.16|923.76|925.91|923.51|0
1656056910000|2022-06-24 07:48:30|926.04|923.64|925.91|923.51|926.04|923.64|925.91|923.51|0
1656056920000|2022-06-24 07:48:40|926.04|923.64|926.16|923.76|926.41|924.01|926.04|923.64|0
1656056930000|2022-06-24 07:48:50|926.41|924.01|926.41|924.01|926.41|924.01|926.29|923.89|0
1656056940000|2022-06-24 07:49:00|926.9|924.5|926.78|924.38|926.9|924.5|926.66|924.26|0
1656056950000|2022-06-24 07:49:10|926.66|924.26|926.16|923.76|926.66|924.26|926.16|923.76|0
1656056960000|2022-06-24 07:49:20|926.29|923.89|926.66|924.26|926.66|924.26|926.29|923.89|0
1656056970000|2022-06-24 07:49:30|926.41|924.01|926.16|923.76|926.41|924.01|926.16|923.76|0
1656056980000|2022-06-24 07:49:40|925.91|923.51|926.16|923.76|926.16|923.76|925.91|923.51|0
1656056990000|2022-06-24 07:49:50|926.41|924.01|926.16|923.76|926.41|924.01|925.8|923.4|0
1656057000000|2022-06-24 07:50:00|926.29|923.89|926.04|923.64|926.29|923.89|925.91|923.51|0
1656057010000|2022-06-24 07:50:10|926.16|923.76|926.16|923.76|926.16|923.76|926.16|923.76|0
1656057020000|2022-06-24 07:50:20|925.91|923.51|925.67|923.27|925.91|923.51|925.67|923.27|0
1656057030000|2022-06-24 07:50:30|925.42|923.02|925.67|923.27|925.67|923.27|925.42|923.02|0
1656057040000|2022-06-24 07:50:40|925.42|923.02|925.42|923.02|925.55|923.15|925.42|923.02|0
1656057050000|2022-06-24 07:50:50|925.67|923.27|925.42|923.02|925.67|923.27|925.17|922.77|0
1656057060000|2022-06-24 07:51:00|925.67|923.27|925.55|923.15|925.67|923.27|925.55|923.15|0
1656057070000|2022-06-24 07:51:10|925.42|923.02|925.17|922.77|925.42|923.02|925.17|922.77|0
1656057080000|2022-06-24 07:51:20|925.42|923.02|924.93|922.53|925.42|923.02|924.93|922.53|0
1656057090000|2022-06-24 07:51:30|924.68|922.28|924.68|922.28|924.68|922.28|924.43|922.03|0
1656057100000|2022-06-24 07:51:40|924.93|922.53|924.93|922.53|924.93|922.53|924.93|922.53|0
1656057110000|2022-06-24 07:51:50|924.81|922.41|924.56|922.16|924.81|922.41|924.56|922.16|0
1656057120000|2022-06-24 07:52:00|924.43|922.03|923.94|921.54|924.43|922.03|923.94|921.54|0
1656057130000|2022-06-24 07:52:10|924.18|921.78|923.94|921.54|924.18|921.78|923.82|921.42|0
1656057140000|2022-06-24 07:52:20|924.18|921.78|924.18|921.78|924.18|921.78|924.18|921.78|0
1656057150000|2022-06-24 07:52:30|923.94|921.54|923.94|921.54|924.07|921.67|923.94|921.54|0
1656057160000|2022-06-24 07:52:40|924.43|922.03|924.43|922.03|924.68|922.28|924.43|922.03|0
1656057170000|2022-06-24 07:52:50|924.18|921.78|924.18|921.78|924.43|922.03|924.18|921.78|0
1656057180000|2022-06-24 07:53:00|923.94|921.54|924.18|921.78|924.18|921.78|923.44|921.04|0
1656057190000|2022-06-24 07:53:10|923.94|921.54|924.18|921.78|924.18|921.78|923.94|921.54|0
1656057200000|2022-06-24 07:53:20|923.94|921.54|924.18|921.78|924.18|921.78|923.94|921.54|0
1656057210000|2022-06-24 07:53:30|924.68|922.28|924.68|922.28|924.68|922.28|924.68|922.28|0
1656057220000|2022-06-24 07:53:40|924.93|922.53|924.93|922.53|924.93|922.53|924.93|922.53|0
1656057230000|2022-06-24 07:53:50|924.68|922.28|925.17|922.77|925.17|922.77|924.68|922.28|0
1656057240000|2022-06-24 07:54:00|924.93|922.53|924.93|922.53|924.93|922.53|924.68|922.28|0
1656057250000|2022-06-24 07:54:10|925.17|922.77|924.93|922.53|925.17|922.77|924.93|922.53|0
1656057270000|2022-06-24 07:54:30|925.55|923.15|925.91|923.51|925.91|923.51|925.55|923.15|0
1656057290000|2022-06-24 07:54:50|926.41|924.01|926.16|923.76|926.41|924.01|926.16|923.76|0
1656057300000|2022-06-24 07:55:00|925.91|923.51|926.16|923.76|926.16|923.76|925.91|923.51|0
1656057310000|2022-06-24 07:55:10|925.91|923.51|926.9|924.5|926.9|924.5|925.91|923.51|0
1656057320000|2022-06-24 07:55:20|927.15|924.75|927.4|925|927.4|925|927.15|924.75|0
1656057330000|2022-06-24 07:55:30|926.9|924.5|926.66|924.26|926.9|924.5|926.66|924.26|0
1656057340000|2022-06-24 07:55:40|926.41|924.01|925.91|923.51|926.41|924.01|925.91|923.51|0
1656057350000|2022-06-24 07:55:50|925.67|923.27|926.16|923.76|926.16|923.76|925.67|923.27|0
1656057360000|2022-06-24 07:56:00|926.41|924.01|926.66|924.26|926.66|924.26|926.41|924.01|0
1656057380000|2022-06-24 07:56:20|926.9|924.5|926.9|924.5|926.9|924.5|926.9|924.5|0
1656057390000|2022-06-24 07:56:30|927.15|924.75|927.03|924.63|927.15|924.75|926.9|924.5|0
1656057400000|2022-06-24 07:56:40|926.9|924.5|926.16|923.76|926.9|924.5|926.16|923.76|0
1656057410000|2022-06-24 07:56:50|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656057420000|2022-06-24 07:57:00|926.16|923.76|925.91|923.51|926.16|923.76|925.67|923.27|0
1656057430000|2022-06-24 07:57:10|925.67|923.27|925.67|923.27|925.67|923.27|925.67|923.27|0
1656057440000|2022-06-24 07:57:20|925.42|923.02|925.67|923.27|925.67|923.27|925.42|923.02|0
1656057450000|2022-06-24 07:57:30|925.17|922.77|925.17|922.77|925.17|922.77|925.17|922.77|0
1656057460000|2022-06-24 07:57:40|925.42|923.02|925.42|923.02|925.42|923.02|925.42|923.02|0
1656057470000|2022-06-24 07:57:50|925.3|922.9|925.42|923.02|925.55|923.15|925.3|922.9|0
1656057480000|2022-06-24 07:58:00|925.67|923.27|925.42|923.02|925.91|923.51|925.42|923.02|0
1656057490000|2022-06-24 07:58:10|925.17|922.77|925.42|923.02|925.42|923.02|925.17|922.77|0
1656057500000|2022-06-24 07:58:20|925.3|922.9|925.17|922.77|925.3|922.9|925.17|922.77|0
1656057510000|2022-06-24 07:58:30|925.05|922.65|924.68|922.28|925.05|922.65|924.68|922.28|0
1656057520000|2022-06-24 07:58:40|924.43|922.03|924.43|922.03|924.43|922.03|924.43|922.03|0
1656057530000|2022-06-24 07:58:50|924.18|921.78|924.43|922.03|924.56|922.16|924.18|921.78|0
1656057550000|2022-06-24 07:59:10|924.68|922.28|924.93|922.53|924.93|922.53|924.56|922.16|0
1656057560000|2022-06-24 07:59:20|925.42|923.02|925.42|923.02|925.42|923.02|925.42|923.02|0
1656057570000|2022-06-24 07:59:30|925.55|923.15|925.91|923.51|925.91|923.51|925.55|923.15|0
1656057580000|2022-06-24 07:59:40|926.16|923.76|927.15|924.75|927.15|924.75|926.16|923.76|0
1656057590000|2022-06-24 07:59:50|927.03|924.63|926.9|924.5|927.03|924.63|926.78|924.38|0
1656057600000|2022-06-24 08:00:00|925.91|923.51|926.41|924.01|926.9|924.5|925.8|923.4|0
1656057610000|2022-06-24 08:00:10|926.29|923.89|927.03|924.63|927.03|924.63|926.29|923.89|0
1656057620000|2022-06-24 08:00:20|927.15|924.75|926.9|924.5|927.15|924.75|926.9|924.5|0
1656057630000|2022-06-24 08:00:30|927.15|924.75|927.4|925|927.4|925|927.15|924.75|0
1656057640000|2022-06-24 08:00:40|927.64|925.24|928.14|925.74|928.14|925.74|927.64|925.24|0
1656057650000|2022-06-24 08:00:50|928.63|926.23|927.89|925.49|928.63|926.23|927.89|925.49|0
1656057660000|2022-06-24 08:01:00|928.39|925.99|928.51|926.11|928.51|926.11|928.27|925.87|0
1656057670000|2022-06-24 08:01:10|928.14|925.74|928.27|925.87|928.39|925.99|928.14|925.74|0
1656057680000|2022-06-24 08:01:20|927.64|925.24|927.15|924.75|927.64|925.24|927.15|924.75|0
1656057690000|2022-06-24 08:01:30|926.78|924.38|927.03|924.63|927.03|924.63|926.66|924.26|0
1656057700000|2022-06-24 08:01:40|927.15|924.75|926.66|924.26|927.4|925|926.66|924.26|0
1656057710000|2022-06-24 08:01:50|925.91|923.51|925.17|922.77|925.91|923.51|925.17|922.77|0
1656057720000|2022-06-24 08:02:00|924.93|922.53|924.43|922.03|924.93|922.53|924.18|921.78|0
1656057730000|2022-06-24 08:02:10|924.56|922.16|924.56|922.16|924.56|922.16|924.43|922.03|0
1656057740000|2022-06-24 08:02:20|924.68|922.28|924.93|922.53|924.93|922.53|924.68|922.28|0
1656057750000|2022-06-24 08:02:30|924.68|922.28|924.43|922.03|924.68|922.28|924.43|922.03|0
1656057760000|2022-06-24 08:02:40|924.68|922.28|924.68|922.28|924.93|922.53|924.68|922.28|0
1656057770000|2022-06-24 08:02:50|924.43|922.03|924.18|921.78|924.43|922.03|924.18|921.78|0
1656057780000|2022-06-24 08:03:00|924.07|921.67|923.94|921.54|924.07|921.67|923.94|921.54|0
1656057790000|2022-06-24 08:03:10|923.69|921.29|923.94|921.54|924.07|921.67|923.69|921.29|0
1656057800000|2022-06-24 08:03:20|924.18|921.78|925.17|922.77|925.17|922.77|924.18|921.78|0
1656057810000|2022-06-24 08:03:30|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656057820000|2022-06-24 08:03:40|925.67|923.27|925.67|923.27|925.67|923.27|925.67|923.27|0
1656057830000|2022-06-24 08:03:50|925.55|923.15|925.67|923.27|925.67|923.27|925.55|923.15|0
1656057840000|2022-06-24 08:04:00|925.91|923.51|926.29|923.89|926.29|923.89|925.91|923.51|0
1656057850000|2022-06-24 08:04:10|926.54|924.14|927.15|924.75|927.15|924.75|926.41|924.01|0
1656057860000|2022-06-24 08:04:20|926.66|924.26|927.15|924.75|927.15|924.75|926.66|924.26|0
1656057870000|2022-06-24 08:04:30|927.4|925|926.9|924.5|927.4|925|926.9|924.5|0
1656057880000|2022-06-24 08:04:40|927.15|924.75|927.64|925.24|927.64|925.24|927.15|924.75|0
1656057890000|2022-06-24 08:04:50|927.4|925|927.4|925|927.64|925.24|927.4|925|0
1656057900000|2022-06-24 08:05:00|927.64|925.24|927.4|925|927.64|925.24|927.4|925|0
1656057910000|2022-06-24 08:05:10|927.64|925.24|927.53|925.13|927.64|925.24|927.53|925.13|0
1656057920000|2022-06-24 08:05:20|928.02|925.62|928.88|926.48|928.88|926.48|928.02|925.62|0
1656057930000|2022-06-24 08:05:30|928.63|926.23|928.63|926.23|928.63|926.23|928.63|926.23|0
1656057940000|2022-06-24 08:05:40|928.76|926.36|928.63|926.23|928.76|926.36|928.63|926.23|0
1656057950000|2022-06-24 08:05:50|928.88|926.48|928.63|926.23|928.88|926.48|928.63|926.23|0
1656057960000|2022-06-24 08:06:00|928.88|926.48|928.88|926.48|928.88|926.48|928.88|926.48|0
1656057970000|2022-06-24 08:06:10|928.63|926.23|928.88|926.48|929.13|926.73|928.63|926.23|0
1656057980000|2022-06-24 08:06:20|928.76|926.36|928.63|926.23|928.88|926.48|928.63|926.23|0
1656057990000|2022-06-24 08:06:30|928.39|925.99|928.39|925.99|928.39|925.99|928.14|925.74|0
1656058000000|2022-06-24 08:06:40|928.14|925.74|928.14|925.74|928.27|925.87|928.14|925.74|0
1656058010000|2022-06-24 08:06:50|928.02|925.62|928.14|925.74|928.14|925.74|928.02|925.62|0
1656058020000|2022-06-24 08:07:00|928.02|925.62|928.39|925.99|928.39|925.99|928.02|925.62|0
1656058030000|2022-06-24 08:07:10|928.14|925.74|928.14|925.74|928.14|925.74|928.14|925.74|0
1656058040000|2022-06-24 08:07:20|928.39|925.99|929.01|926.61|929.01|926.61|928.39|925.99|0
1656058050000|2022-06-24 08:07:30|929.13|926.73|929.01|926.61|929.37|926.97|928.88|926.48|0
1656058060000|2022-06-24 08:07:40|928.63|926.23|928.88|926.48|929.37|926.97|928.63|926.23|0
1656058070000|2022-06-24 08:07:50|929.37|926.97|928.88|926.48|929.37|926.97|928.88|926.48|0
1656058080000|2022-06-24 08:08:00|928.63|926.23|928.02|925.62|928.63|926.23|927.89|925.49|0
1656058090000|2022-06-24 08:08:10|928.39|925.99|927.64|925.24|928.39|925.99|927.64|925.24|0
1656058100000|2022-06-24 08:08:20|927.89|925.49|928.14|925.74|928.14|925.74|927.89|925.49|0
1656058110000|2022-06-24 08:08:30|927.89|925.49|927.89|925.49|927.89|925.49|927.89|925.49|0
1656058120000|2022-06-24 08:08:40|927.64|925.24|927.4|925|927.64|925.24|927.4|925|0
1656058130000|2022-06-24 08:08:50|927.77|925.37|927.89|925.49|928.14|925.74|927.77|925.37|0
1656058140000|2022-06-24 08:09:00|927.64|925.24|927.64|925.24|927.64|925.24|927.64|925.24|0
1656058150000|2022-06-24 08:09:10|927.53|925.13|927.15|924.75|927.53|925.13|927.15|924.75|0
1656058160000|2022-06-24 08:09:20|927.28|924.88|927.77|925.37|927.89|925.49|927.28|924.88|0
1656058170000|2022-06-24 08:09:30|927.64|925.24|928.39|925.99|928.39|925.99|927.64|925.24|0
1656058180000|2022-06-24 08:09:40|928.63|926.23|929.62|927.22|929.62|927.22|928.63|926.23|0
1656058190000|2022-06-24 08:09:50|929.75|927.35|929.62|927.22|929.87|927.47|929.62|927.22|0
1656058200000|2022-06-24 08:10:00|929.5|927.1|929.13|926.73|929.5|927.1|929.13|926.73|0
1656058210000|2022-06-24 08:10:10|928.88|926.48|928.63|926.23|928.88|926.48|928.63|926.23|0
1656058220000|2022-06-24 08:10:20|928.76|926.36|928.63|926.23|929.13|926.73|928.39|925.99|0
1656058230000|2022-06-24 08:10:30|928.76|926.36|928.76|926.36|928.88|926.48|928.76|926.36|0
1656058240000|2022-06-24 08:10:40|928.63|926.23|929.62|927.22|929.87|927.47|928.63|926.23|0
1656058250000|2022-06-24 08:10:50|929.87|927.47|929.62|927.22|929.87|927.47|929.62|927.22|0
1656058260000|2022-06-24 08:11:00|929.5|927.1|929.37|926.97|929.5|927.1|929.01|926.61|0
1656058270000|2022-06-24 08:11:10|928.88|926.48|928.14|925.74|928.88|926.48|928.14|925.74|0
1656058280000|2022-06-24 08:11:20|928.27|925.87|928.88|926.48|929.13|926.73|928.27|925.87|0
1656058290000|2022-06-24 08:11:30|928.39|925.99|928.51|926.11|928.51|926.11|928.39|925.99|0
1656058300000|2022-06-24 08:11:40|928.39|925.99|928.88|926.48|928.88|926.48|928.39|925.99|0
1656058310000|2022-06-24 08:11:50|929.13|926.73|928.51|926.11|929.13|926.73|928.51|926.11|0
1656058320000|2022-06-24 08:12:00|928.39|925.99|928.51|926.11|928.51|926.11|928.39|925.99|0
1656058330000|2022-06-24 08:12:10|928.63|926.23|929.62|927.22|929.62|927.22|928.63|926.23|0
1656058340000|2022-06-24 08:12:20|929.87|927.47|929.87|927.47|929.87|927.47|929.62|927.22|0
1656058350000|2022-06-24 08:12:30|929.62|927.22|929.87|927.47|929.87|927.47|929.62|927.22|0
1656058360000|2022-06-24 08:12:40|929.75|927.35|930|927.6|930|927.6|929.75|927.35|0
1656058370000|2022-06-24 08:12:50|929.87|927.47|930.12|927.72|930.12|927.72|929.87|927.47|0
1656058380000|2022-06-24 08:13:00|929.75|927.35|930.86|928.46|930.86|928.46|929.75|927.35|0
1656058390000|2022-06-24 08:13:10|930.74|928.34|930.86|928.46|931.11|928.71|930.74|928.34|0
1656058400000|2022-06-24 08:13:20|930.74|928.34|931.35|928.95|931.35|928.95|930.74|928.34|0
1656058410000|2022-06-24 08:13:30|931.6|929.2|931.6|929.2|931.6|929.2|931.6|929.2|0
1656058420000|2022-06-24 08:13:40|931.48|929.08|931.6|929.2|931.6|929.2|931.48|929.08|0
1656058430000|2022-06-24 08:13:50|931.73|929.33|931.6|929.2|931.73|929.33|931.6|929.2|0
1656058440000|2022-06-24 08:14:00|931.85|929.45|931.85|929.45|931.85|929.45|931.6|929.2|0
1656058450000|2022-06-24 08:14:10|931.6|929.2|932.09|929.69|932.09|929.69|931.6|929.2|0
1656058460000|2022-06-24 08:14:20|931.6|929.2|931.85|929.45|931.85|929.45|931.6|929.2|0
1656058470000|2022-06-24 08:14:30|931.98|929.58|931.85|929.45|931.98|929.58|931.85|929.45|0
1656058480000|2022-06-24 08:14:40|931.6|929.2|931.6|929.2|931.6|929.2|931.35|928.95|0
1656058490000|2022-06-24 08:14:50|931.35|928.95|931.23|928.83|931.6|929.2|931.23|928.83|0
1656058500000|2022-06-24 08:15:00|931.85|929.45|931.6|929.2|931.85|929.45|931.6|929.2|0
1656058510000|2022-06-24 08:15:10|931.35|928.95|930.36|927.96|931.35|928.95|930.36|927.96|0
1656058520000|2022-06-24 08:15:20|930.24|927.84|928.88|926.48|930.24|927.84|928.88|926.48|0
1656058530000|2022-06-24 08:15:30|929.13|926.73|929.37|926.97|929.37|926.97|929.13|926.73|0
1656058540000|2022-06-24 08:15:40|929.5|927.1|929.13|926.73|929.5|927.1|929.13|926.73|0
1656058550000|2022-06-24 08:15:50|929.26|926.86|929.26|926.86|929.37|926.97|928.88|926.48|0
1656058560000|2022-06-24 08:16:00|929.13|926.73|929.62|927.22|929.62|927.22|929.13|926.73|0
1656058570000|2022-06-24 08:16:10|929.5|927.1|929.26|926.86|929.62|927.22|929.26|926.86|0
1656058580000|2022-06-24 08:16:20|929.5|927.1|929.62|927.22|929.62|927.22|929.5|927.1|0
1656058590000|2022-06-24 08:16:30|929.87|927.47|929.62|927.22|929.87|927.47|929.62|927.22|0
1656058600000|2022-06-24 08:16:40|929.87|927.47|930.12|927.72|930.24|927.84|929.87|927.47|0
1656058610000|2022-06-24 08:16:50|929.87|927.47|930.12|927.72|930.12|927.72|929.87|927.47|0
1656058620000|2022-06-24 08:17:00|929.87|927.47|929.62|927.22|929.87|927.47|929.62|927.22|0
1656058630000|2022-06-24 08:17:10|929.37|926.97|929.37|926.97|929.37|926.97|928.88|926.48|0
1656058640000|2022-06-24 08:17:20|929.62|927.22|929.37|926.97|929.62|927.22|929.37|926.97|0
1656058650000|2022-06-24 08:17:30|929.26|926.86|928.88|926.48|929.37|926.97|928.88|926.48|0
1656058660000|2022-06-24 08:17:40|928.63|926.23|928.88|926.48|928.88|926.48|928.63|926.23|0
1656058670000|2022-06-24 08:17:50|928.63|926.23|928.39|925.99|928.63|926.23|928.14|925.74|0
1656058680000|2022-06-24 08:18:00|928.51|926.11|928.14|925.74|928.51|926.11|928.14|925.74|0
1656058690000|2022-06-24 08:18:10|928.02|925.62|927.89|925.49|928.14|925.74|927.89|925.49|0
1656058700000|2022-06-24 08:18:20|928.39|925.99|928.63|926.23|928.63|926.23|928.39|925.99|0
1656058710000|2022-06-24 08:18:30|928.51|926.11|928.88|926.48|928.88|926.48|928.51|926.11|0
1656058720000|2022-06-24 08:18:40|928.63|926.23|928.14|925.74|928.63|926.23|928.14|925.74|0
1656058730000|2022-06-24 08:18:50|928.51|926.11|928.39|925.99|928.51|926.11|928.14|925.74|0
1656058740000|2022-06-24 08:19:00|928.51|926.11|928.63|926.23|928.63|926.23|928.51|926.11|0
1656058750000|2022-06-24 08:19:10|928.76|926.36|928.88|926.48|928.88|926.48|928.76|926.36|0
1656058760000|2022-06-24 08:19:20|928.76|926.36|928.88|926.48|928.88|926.48|928.76|926.36|0
1656058770000|2022-06-24 08:19:30|929.13|926.73|929.13|926.73|929.13|926.73|928.88|926.48|0
1656058780000|2022-06-24 08:19:40|928.63|926.23|928.76|926.36|928.88|926.48|928.63|926.23|0
1656058790000|2022-06-24 08:19:50|928.63|926.23|928.63|926.23|928.76|926.36|928.63|926.23|0
1656058800000|2022-06-24 08:20:00|928.76|926.36|928.39|925.99|928.76|926.36|928.02|925.62|0
1656058810000|2022-06-24 08:20:10|928.51|926.11|928.39|925.99|928.51|926.11|928.39|925.99|0
1656058820000|2022-06-24 08:20:20|928.88|926.48|930|927.6|930|927.6|928.88|926.48|0
1656058830000|2022-06-24 08:20:30|929.87|927.47|929.87|927.47|929.87|927.47|929.87|927.47|0
1656058840000|2022-06-24 08:20:40|930|927.6|930|927.6|930|927.6|930|927.6|0
1656058850000|2022-06-24 08:20:50|929.87|927.47|929.87|927.47|929.87|927.47|929.87|927.47|0
1656058860000|2022-06-24 08:21:00|929.62|927.22|929.75|927.35|929.75|927.35|929.62|927.22|0
1656058870000|2022-06-24 08:21:10|929.62|927.22|929.62|927.22|929.62|927.22|929.62|927.22|0
1656058880000|2022-06-24 08:21:20|929.37|926.97|929.37|926.97|929.75|927.35|929.37|926.97|0
1656058890000|2022-06-24 08:21:30|929.62|927.22|929.13|926.73|929.62|927.22|929.13|926.73|0
1656058900000|2022-06-24 08:21:40|929.26|926.86|929.13|926.73|929.37|926.97|929.13|926.73|0
1656058910000|2022-06-24 08:21:50|929.26|926.86|929.13|926.73|929.37|926.97|929.13|926.73|0
1656058930000|2022-06-24 08:22:10|929.26|926.86|930.86|928.46|930.86|928.46|929.26|926.86|0
1656058940000|2022-06-24 08:22:20|931.1|928.7|930.99|928.59|931.1|928.7|930.99|928.59|0
1656058950000|2022-06-24 08:22:30|931.35|928.95|932.34|929.94|932.34|929.94|931.35|928.95|0
1656058960000|2022-06-24 08:22:40|932.59|930.19|932.47|930.07|932.59|930.19|932.34|929.94|0
1656058970000|2022-06-24 08:22:50|932.84|930.44|933.83|931.43|934.07|931.67|932.84|930.44|0
1656058980000|2022-06-24 08:23:00|934.32|931.92|934.57|932.17|934.81|932.41|934.32|931.92|0
1656058990000|2022-06-24 08:23:10|934.81|932.41|934.32|931.92|934.81|932.41|934.32|931.92|0
1656059000000|2022-06-24 08:23:20|934.57|932.17|934.81|932.41|934.81|932.41|934.57|932.17|0
1656059010000|2022-06-24 08:23:30|934.57|932.17|934.45|932.05|934.57|932.17|934.32|931.92|0
1656059020000|2022-06-24 08:23:40|934.32|931.92|933.83|931.43|934.32|931.92|933.83|931.43|0
1656059030000|2022-06-24 08:23:50|933.58|931.18|933.33|930.93|933.83|931.43|933.33|930.93|0
1656059040000|2022-06-24 08:24:00|933.08|930.68|933.83|931.43|933.83|931.43|933.08|930.68|0
1656059050000|2022-06-24 08:24:10|933.33|930.93|933.21|930.81|933.33|930.93|933.08|930.68|0
1656059060000|2022-06-24 08:24:20|933.08|930.68|932.59|930.19|933.08|930.68|932.59|930.19|0
1656059070000|2022-06-24 08:24:30|932.34|929.94|932.59|930.19|932.84|930.44|932.34|929.94|0
1656059080000|2022-06-24 08:24:40|932.84|930.44|932.59|930.19|933.33|930.93|932.59|930.19|0
1656059090000|2022-06-24 08:24:50|932.84|930.44|932.84|930.44|932.96|930.56|932.84|930.44|0
1656059100000|2022-06-24 08:25:00|932.72|930.32|933.08|930.68|933.08|930.68|932.59|930.19|0
1656059110000|2022-06-24 08:25:10|933.21|930.81|933.71|931.31|933.71|931.31|933.21|930.81|0
1656059120000|2022-06-24 08:25:20|933.58|931.18|933.33|930.93|933.58|931.18|933.33|930.93|0
1656059130000|2022-06-24 08:25:30|932.84|930.44|932.84|930.44|932.84|930.44|932.84|930.44|0
1656059140000|2022-06-24 08:25:40|933.08|930.68|933.83|931.43|933.83|931.43|932.96|930.56|0
1656059150000|2022-06-24 08:25:50|933.71|931.31|933.83|931.43|933.83|931.43|933.71|931.31|0
1656059160000|2022-06-24 08:26:00|933.71|931.31|933.08|930.68|933.71|931.31|933.08|930.68|0
1656059170000|2022-06-24 08:26:10|932.96|930.56|932.96|930.56|933.08|930.68|932.96|930.56|0
1656059180000|2022-06-24 08:26:20|933.08|930.68|933.33|930.93|933.33|930.93|933.08|930.68|0
1656059200000|2022-06-24 08:26:40|933.08|930.68|932.84|930.44|933.08|930.68|932.84|930.44|0
1656059210000|2022-06-24 08:26:50|932.96|930.56|932.84|930.44|932.96|930.56|932.84|930.44|0
1656059220000|2022-06-24 08:27:00|932.59|930.19|932.84|930.44|932.84|930.44|932.59|930.19|0
1656059230000|2022-06-24 08:27:10|932.59|930.19|931.23|928.83|932.59|930.19|931.23|928.83|0
1656059240000|2022-06-24 08:27:20|931.48|929.08|931.48|929.08|931.6|929.2|931.35|928.95|0
1656059250000|2022-06-24 08:27:30|931.1|928.7|930.74|928.34|931.1|928.7|930.61|928.21|0
1656059260000|2022-06-24 08:27:40|930.61|928.21|929.75|927.35|930.61|928.21|929.75|927.35|0
1656059270000|2022-06-24 08:27:50|929.87|927.47|930.12|927.72|930.12|927.72|929.87|927.47|0
1656059280000|2022-06-24 08:28:00|930.36|927.96|930|927.6|930.36|927.96|930|927.6|0
1656059290000|2022-06-24 08:28:10|929.75|927.35|930.24|927.84|930.24|927.84|929.75|927.35|0
1656059300000|2022-06-24 08:28:20|930.61|928.21|930.12|927.72|930.61|928.21|930.12|927.72|0
1656059310000|2022-06-24 08:28:30|929.62|927.22|929.87|927.47|929.87|927.47|929.62|927.22|0
1656059320000|2022-06-24 08:28:40|929.62|927.22|929.62|927.22|929.62|927.22|929.5|927.1|0
1656059330000|2022-06-24 08:28:50|929.37|926.97|929.5|927.1|929.5|927.1|929.37|926.97|0
1656059340000|2022-06-24 08:29:00|929.37|926.97|928.88|926.48|929.37|926.97|928.88|926.48|0
1656059350000|2022-06-24 08:29:10|929.13|926.73|929.37|926.97|929.37|926.97|929.13|926.73|0
1656059360000|2022-06-24 08:29:20|929.62|927.22|929.37|926.97|929.62|927.22|929.13|926.73|0
1656059370000|2022-06-24 08:29:30|929.26|926.86|929.13|926.73|929.26|926.86|929.01|926.61|0
1656059380000|2022-06-24 08:29:40|929.37|926.97|929.37|926.97|929.37|926.97|929.13|926.73|0
1656059390000|2022-06-24 08:29:50|929.13|926.73|928.88|926.48|929.13|926.73|928.88|926.48|0
1656059400000|2022-06-24 08:30:00|929.37|926.97|928.88|926.48|929.37|926.97|928.88|926.48|0
1656059410000|2022-06-24 08:30:10|929.13|926.73|928.76|926.36|929.13|926.73|928.76|926.36|0
1656059420000|2022-06-24 08:30:20|929.37|926.97|929.87|927.47|929.87|927.47|929.37|926.97|0
1656059430000|2022-06-24 08:30:30|930|927.6|930|927.6|930|927.6|929.87|927.47|0
1656059440000|2022-06-24 08:30:40|930.12|927.72|930.36|927.96|930.36|927.96|930.12|927.72|0
1656059450000|2022-06-24 08:30:50|930.74|928.34|930.49|928.09|930.74|928.34|930.49|928.09|0
1656059460000|2022-06-24 08:31:00|930.36|927.96|929.62|927.22|930.36|927.96|929.62|927.22|0
1656059470000|2022-06-24 08:31:10|929.75|927.35|929.87|927.47|929.87|927.47|929.37|926.97|0
1656059480000|2022-06-24 08:31:20|930.86|928.46|930.74|928.34|930.86|928.46|930.74|928.34|0
1656059490000|2022-06-24 08:31:30|930.61|928.21|930.49|928.09|930.61|928.21|930.24|927.84|0
1656059500000|2022-06-24 08:31:40|930.61|928.21|930.12|927.72|930.61|928.21|930.12|927.72|0
1656059510000|2022-06-24 08:31:50|929.87|927.47|930|927.6|930|927.6|929.87|927.47|0
1656059520000|2022-06-24 08:32:00|929.87|927.47|928.88|926.48|929.87|927.47|928.88|926.48|0
1656059530000|2022-06-24 08:32:10|929.13|926.73|930.36|927.96|930.36|927.96|929.13|926.73|0
1656059540000|2022-06-24 08:32:20|929.87|927.47|929.62|927.22|929.87|927.47|929.5|927.1|0
1656059550000|2022-06-24 08:32:30|929.5|927.1|929.62|927.22|929.62|927.22|929.5|927.1|0
1656059560000|2022-06-24 08:32:40|929.5|927.1|929.37|926.97|929.5|927.1|929.37|926.97|0
1656059570000|2022-06-24 08:32:50|929.5|927.1|928.88|926.48|929.5|927.1|928.88|926.48|0
1656059590000|2022-06-24 08:33:10|928.76|926.36|929.37|926.97|929.5|927.1|928.76|926.36|0
1656059600000|2022-06-24 08:33:20|929.5|927.1|929.13|926.73|929.62|927.22|929.13|926.73|0
1656059610000|2022-06-24 08:33:30|929.25|926.85|928.38|925.98|929.25|926.85|928.38|925.98|0
1656059620000|2022-06-24 08:33:40|928.51|926.11|928.63|926.23|928.76|926.36|928.51|926.11|0
1656059630000|2022-06-24 08:33:50|928.51|926.11|928.38|925.98|928.51|926.11|928.38|925.98|0
1656059640000|2022-06-24 08:34:00|928.02|925.62|928.27|925.87|928.27|925.87|927.89|925.49|0
1656059650000|2022-06-24 08:34:10|928.14|925.74|928.02|925.62|928.14|925.74|928.02|925.62|0
1656059660000|2022-06-24 08:34:20|927.89|925.49|928.27|925.87|928.27|925.87|927.89|925.49|0
1656059670000|2022-06-24 08:34:30|928.14|925.74|927.4|925|928.14|925.74|927.4|925|0
1656059680000|2022-06-24 08:34:40|927.64|925.24|927.64|925.24|927.77|925.37|927.64|925.24|0
1656059690000|2022-06-24 08:34:50|927.4|925|927.52|925.12|927.52|925.12|927.4|925|0
1656059700000|2022-06-24 08:35:00|927.4|925|928.14|925.74|928.14|925.74|927.4|925|0
1656059710000|2022-06-24 08:35:10|927.89|925.49|927.77|925.37|927.89|925.49|927.77|925.37|0
1656059720000|2022-06-24 08:35:20|927.89|925.49|927.89|925.49|928.14|925.74|927.89|925.49|0
1656059730000|2022-06-24 08:35:30|928.14|925.74|928.38|925.98|928.38|925.98|928.14|925.74|0
1656059740000|2022-06-24 08:35:40|928.63|926.23|928.63|926.23|928.63|926.23|928.63|926.23|0
1656059750000|2022-06-24 08:35:50|928.76|926.36|928.63|926.23|928.76|926.36|928.63|926.23|0
1656059760000|2022-06-24 08:36:00|928.76|926.36|928.51|926.11|928.76|926.36|928.51|926.11|0
1656059770000|2022-06-24 08:36:10|928.38|925.98|928.02|925.62|928.38|925.98|927.89|925.49|0
1656059780000|2022-06-24 08:36:20|927.89|925.49|927.64|925.24|927.89|925.49|927.64|925.24|0
1656059790000|2022-06-24 08:36:30|927.28|924.88|927.03|924.63|927.28|924.88|927.03|924.63|0
1656059800000|2022-06-24 08:36:40|927.15|924.75|926.54|924.14|927.15|924.75|926.54|924.14|0
1656059810000|2022-06-24 08:36:50|926.65|924.25|926.65|924.25|927.15|924.75|926.65|924.25|0
1656059820000|2022-06-24 08:37:00|926.41|924.01|926.16|923.76|926.41|924.01|926.16|923.76|0
1656059830000|2022-06-24 08:37:10|926.41|924.01|926.16|923.76|926.41|924.01|926.16|923.76|0
1656059840000|2022-06-24 08:37:20|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656059850000|2022-06-24 08:37:30|926.16|923.76|926.16|923.76|926.16|923.76|925.91|923.51|0
1656059860000|2022-06-24 08:37:40|926.04|923.64|925.91|923.51|926.04|923.64|925.91|923.51|0
1656059870000|2022-06-24 08:37:50|926.16|923.76|927.03|924.63|927.03|924.63|926.16|923.76|0
1656059880000|2022-06-24 08:38:00|927.15|924.75|927.64|925.24|927.64|925.24|927.15|924.75|0
1656059890000|2022-06-24 08:38:10|927.77|925.37|927.15|924.75|927.77|925.37|927.15|924.75|0
1656059900000|2022-06-24 08:38:20|927.4|925|927.4|925|927.4|925|927.4|925|0
1656059910000|2022-06-24 08:38:30|927.15|924.75|927.64|925.24|927.64|925.24|927.15|924.75|0
1656059920000|2022-06-24 08:38:40|928.14|925.74|928.38|925.98|928.38|925.98|928.14|925.74|0
1656059930000|2022-06-24 08:38:50|928.14|925.74|928.02|925.62|928.38|925.98|928.02|925.62|0
1656059940000|2022-06-24 08:39:00|927.89|925.49|927.64|925.24|927.89|925.49|927.64|925.24|0
1656059950000|2022-06-24 08:39:10|927.77|925.37|927.64|925.24|927.89|925.49|927.64|925.24|0
1656059960000|2022-06-24 08:39:20|927.4|925|927.64|925.24|927.64|925.24|927.15|924.75|0
1656059970000|2022-06-24 08:39:30|927.4|925|927.52|925.12|927.52|925.12|927.4|925|0
1656059980000|2022-06-24 08:39:40|927.64|925.24|927.03|924.63|927.64|925.24|927.03|924.63|0
1656059990000|2022-06-24 08:39:50|926.9|924.5|926.9|924.5|926.9|924.5|926.9|924.5|0
1656060000000|2022-06-24 08:40:00|927.28|924.88|926.65|924.25|927.28|924.88|926.65|924.25|0
1656060010000|2022-06-24 08:40:10|926.41|924.01|926.54|924.14|926.54|924.14|926.41|924.01|0
1656060020000|2022-06-24 08:40:20|926.9|924.5|926.9|924.5|927.03|924.63|926.78|924.38|0
1656060030000|2022-06-24 08:40:30|926.41|924.01|926.41|924.01|926.41|924.01|926.41|924.01|0
1656060040000|2022-06-24 08:40:40|926.16|923.76|926.16|923.76|926.16|923.76|926.04|923.64|0
1656060050000|2022-06-24 08:40:50|925.91|923.51|926.16|923.76|926.41|924.01|925.79|923.39|0
1656060060000|2022-06-24 08:41:00|925.91|923.51|925.79|923.39|925.91|923.51|925.79|923.39|0
1656060070000|2022-06-24 08:41:10|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656060080000|2022-06-24 08:41:20|926.29|923.89|926.9|924.5|926.9|924.5|926.29|923.89|0
1656060090000|2022-06-24 08:41:30|926.78|924.38|927.15|924.75|927.28|924.88|926.78|924.38|0
1656060100000|2022-06-24 08:41:40|926.9|924.5|927.28|924.88|927.28|924.88|926.9|924.5|0
1656060110000|2022-06-24 08:41:50|927.4|925|926.9|924.5|927.4|925|926.9|924.5|0
1656060120000|2022-06-24 08:42:00|927.15|924.75|926.9|924.5|927.15|924.75|926.9|924.5|0
1656060130000|2022-06-24 08:42:10|926.41|924.01|926.41|924.01|926.41|924.01|926.29|923.89|0
1656060140000|2022-06-24 08:42:20|926.16|923.76|926.41|924.01|926.41|924.01|926.16|923.76|0
1656060150000|2022-06-24 08:42:30|926.16|923.76|926.41|924.01|926.41|924.01|926.16|923.76|0
1656060160000|2022-06-24 08:42:40|926.16|923.76|926.41|924.01|926.41|924.01|926.16|923.76|0
1656060170000|2022-06-24 08:42:50|926.54|924.14|926.41|924.01|926.54|924.14|926.41|924.01|0
1656060180000|2022-06-24 08:43:00|926.9|924.5|926.78|924.38|926.9|924.5|926.78|924.38|0
1656060190000|2022-06-24 08:43:10|926.9|924.5|927.77|925.37|927.89|925.49|926.9|924.5|0
1656060200000|2022-06-24 08:43:20|927.64|925.24|927.4|925|927.64|925.24|927.4|925|0
1656060210000|2022-06-24 08:43:30|927.28|924.88|927.15|924.75|927.28|924.88|927.03|924.63|0
1656060220000|2022-06-24 08:43:40|927.28|924.88|926.54|924.14|927.28|924.88|926.41|924.01|0
1656060230000|2022-06-24 08:43:50|926.65|924.25|926.78|924.38|926.9|924.5|926.65|924.25|0
1656060240000|2022-06-24 08:44:00|926.65|924.25|927.28|924.88|927.28|924.88|926.65|924.25|0
1656060250000|2022-06-24 08:44:10|927.03|924.63|927.03|924.63|927.03|924.63|926.9|924.5|0
1656060260000|2022-06-24 08:44:20|927.15|924.75|927.15|924.75|927.15|924.75|927.03|924.63|0
1656060270000|2022-06-24 08:44:30|927.4|925|926.54|924.14|927.4|925|926.54|924.14|0
1656060280000|2022-06-24 08:44:40|926.41|924.01|926.54|924.14|926.54|924.14|926.41|924.01|0
1656060290000|2022-06-24 08:44:50|926.41|924.01|926.41|924.01|926.54|924.14|926.41|924.01|0
1656060300000|2022-06-24 08:45:00|926.29|923.89|926.41|924.01|926.41|924.01|926.16|923.76|0
1656060310000|2022-06-24 08:45:10|926.54|924.14|926.16|923.76|926.54|924.14|926.16|923.76|0
1656060320000|2022-06-24 08:45:20|926.41|924.01|926.54|924.14|926.54|924.14|926.41|924.01|0
1656060330000|2022-06-24 08:45:30|927.15|924.75|927.15|924.75|927.15|924.75|927.15|924.75|0
1656060340000|2022-06-24 08:45:40|926.9|924.5|926.9|924.5|926.9|924.5|926.9|924.5|0
1656060350000|2022-06-24 08:45:50|926.78|924.38|927.03|924.63|927.03|924.63|926.65|924.25|0
1656060360000|2022-06-24 08:46:00|927.4|925|927.15|924.75|927.4|925|927.15|924.75|0
1656060370000|2022-06-24 08:46:10|926.65|924.25|926.65|924.25|926.65|924.25|926.65|924.25|0
1656060380000|2022-06-24 08:46:20|926.41|924.01|926.65|924.25|926.65|924.25|926.41|924.01|0
1656060390000|2022-06-24 08:46:30|926.29|923.89|926.16|923.76|926.29|923.89|926.16|923.76|0
1656060400000|2022-06-24 08:46:40|925.79|923.39|925.91|923.51|926.04|923.64|925.79|923.39|0
1656060410000|2022-06-24 08:46:50|926.04|923.64|925.91|923.51|926.04|923.64|925.91|923.51|0
1656060420000|2022-06-24 08:47:00|925.66|923.26|926.53|924.13|926.53|924.13|925.66|923.26|0
1656060430000|2022-06-24 08:47:10|926.41|924.01|926.29|923.89|926.41|924.01|926.16|923.76|0
1656060440000|2022-06-24 08:47:20|926.41|924.01|926.04|923.64|926.41|924.01|926.04|923.64|0
1656060450000|2022-06-24 08:47:30|926.16|923.76|926.41|924.01|926.41|924.01|926.16|923.76|0
1656060460000|2022-06-24 08:47:40|926.65|924.25|926.65|924.25|926.65|924.25|926.53|924.13|0
1656060470000|2022-06-24 08:47:50|926.41|924.01|926.65|924.25|926.65|924.25|926.41|924.01|0
1656060480000|2022-06-24 08:48:00|926.53|924.13|926.65|924.25|926.65|924.25|926.53|924.13|0
1656060490000|2022-06-24 08:48:10|926.78|924.38|927.4|925|927.4|925|926.78|924.38|0
1656060500000|2022-06-24 08:48:20|927.15|924.75|927.4|925|927.4|925|927.15|924.75|0
1656060510000|2022-06-24 08:48:30|927.15|924.75|926.9|924.5|927.15|924.75|926.9|924.5|0
1656060520000|2022-06-24 08:48:40|927.03|924.63|927.4|925|927.4|925|926.9|924.5|0
1656060530000|2022-06-24 08:48:50|927.03|924.63|927.4|925|927.64|925.24|927.03|924.63|0
1656060540000|2022-06-24 08:49:00|927.52|925.12|927.4|925|927.64|925.24|927.4|925|0
1656060550000|2022-06-24 08:49:10|927.52|925.12|927.89|925.49|927.89|925.49|927.52|925.12|0
1656060560000|2022-06-24 08:49:20|928.02|925.62|928.02|925.62|928.02|925.62|927.89|925.49|0
1656060570000|2022-06-24 08:49:30|928.14|925.74|928.14|925.74|928.14|925.74|928.14|925.74|0
1656060580000|2022-06-24 08:49:40|928.27|925.87|928.38|925.98|928.38|925.98|928.27|925.87|0
1656060590000|2022-06-24 08:49:50|928.14|925.74|928.38|925.98|928.38|925.98|928.14|925.74|0
1656060600000|2022-06-24 08:50:00|928.63|926.23|928.63|926.23|928.63|926.23|928.63|926.23|0
1656060610000|2022-06-24 08:50:10|928.76|926.36|928.63|926.23|928.76|926.36|928.63|926.23|0
1656060620000|2022-06-24 08:50:20|928.38|925.98|928.51|926.11|928.51|926.11|928.38|925.98|0
1656060630000|2022-06-24 08:50:30|928.63|926.23|928.76|926.36|928.76|926.36|928.63|926.23|0
1656060640000|2022-06-24 08:50:40|928.88|926.48|928.88|926.48|929.01|926.61|928.88|926.48|0
1656060650000|2022-06-24 08:50:50|928.63|926.23|928.51|926.11|928.63|926.23|928.38|925.98|0
1656060660000|2022-06-24 08:51:00|928.63|926.23|929.13|926.73|929.13|926.73|928.63|926.23|0
1656060670000|2022-06-24 08:51:10|930.11|927.71|930.11|927.71|930.11|927.71|930.11|927.71|0
1656060680000|2022-06-24 08:51:20|930.36|927.96|930.11|927.71|930.36|927.96|930.11|927.71|0
1656060690000|2022-06-24 08:51:30|929.87|927.47|929.5|927.1|929.87|927.47|929.5|927.1|0
1656060700000|2022-06-24 08:51:40|929.62|927.22|929.25|926.85|929.62|927.22|929.25|926.85|0
1656060710000|2022-06-24 08:51:50|929.5|927.1|929.62|927.22|929.62|927.22|929.5|927.1|0
1656060720000|2022-06-24 08:52:00|929.5|927.1|929.37|926.97|929.5|927.1|929.37|926.97|0
1656060730000|2022-06-24 08:52:10|929.25|926.85|929.13|926.73|929.25|926.85|929.13|926.73|0
1656060740000|2022-06-24 08:52:20|929.25|926.85|929.13|926.73|929.25|926.85|929.13|926.73|0
1656060750000|2022-06-24 08:52:30|929.25|926.85|928.51|926.11|929.25|926.85|928.38|925.98|0
1656060760000|2022-06-24 08:52:40|928.38|925.98|928.38|925.98|928.38|925.98|928.38|925.98|0
1656060770000|2022-06-24 08:52:50|928.51|926.11|928.63|926.23|928.63|926.23|928.38|925.98|0
1656060780000|2022-06-24 08:53:00|927.64|925.24|927.64|925.24|927.64|925.24|927.15|924.75|0
1656060790000|2022-06-24 08:53:10|927.52|925.12|927.28|924.88|927.52|925.12|927.28|924.88|0
1656060800000|2022-06-24 08:53:20|927.39|924.99|928.14|925.74|928.27|925.87|927.39|924.99|0
1656060810000|2022-06-24 08:53:30|927.89|925.49|927.52|925.12|927.89|925.49|927.52|925.12|0
1656060820000|2022-06-24 08:53:40|927.64|925.24|927.39|924.99|927.64|925.24|927.39|924.99|0
1656060830000|2022-06-24 08:53:50|927.64|925.24|928.02|925.62|928.02|925.62|927.64|925.24|0
1656060840000|2022-06-24 08:54:00|928.14|925.74|927.89|925.49|928.27|925.87|927.89|925.49|0
1656060850000|2022-06-24 08:54:10|928.02|925.62|928.02|925.62|928.02|925.62|927.89|925.49|0
1656060860000|2022-06-24 08:54:20|927.89|925.49|927.64|925.24|927.89|925.49|927.64|925.24|0
1656060870000|2022-06-24 08:54:30|927.39|924.99|927.52|925.12|927.52|925.12|927.39|924.99|0
1656060880000|2022-06-24 08:54:40|927.39|924.99|927.52|925.12|927.52|925.12|927.39|924.99|0
1656060890000|2022-06-24 08:54:50|927.39|924.99|928.02|925.62|928.02|925.62|927.39|924.99|0
1656060900000|2022-06-24 08:55:00|927.89|925.49|928.14|925.74|928.14|925.74|927.89|925.49|0
1656060910000|2022-06-24 08:55:10|928.02|925.62|927.89|925.49|928.02|925.62|927.89|925.49|0
1656060920000|2022-06-24 08:55:20|927.64|925.24|927.52|925.12|927.64|925.24|927.52|925.12|0
1656060930000|2022-06-24 08:55:30|928.38|925.98|927.64|925.24|928.38|925.98|927.64|925.24|0
1656060940000|2022-06-24 08:55:40|927.15|924.75|927.15|924.75|927.15|924.75|926.9|924.5|0
1656060950000|2022-06-24 08:55:50|927.39|924.99|927.03|924.63|927.39|924.99|927.03|924.63|0
1656060960000|2022-06-24 08:56:00|927.15|924.75|928.02|925.62|928.02|925.62|927.15|924.75|0
1656060970000|2022-06-24 08:56:10|927.39|924.99|927.15|924.75|927.39|924.99|927.15|924.75|0
1656060980000|2022-06-24 08:56:20|927.28|924.88|926.9|924.5|927.28|924.88|926.9|924.5|0
1656060990000|2022-06-24 08:56:30|927.03|924.63|926.78|924.38|927.03|924.63|926.78|924.38|0
1656061000000|2022-06-24 08:56:40|927.39|924.99|926.9|924.5|927.39|924.99|926.9|924.5|0
1656061010000|2022-06-24 08:56:50|927.03|924.63|927.15|924.75|927.15|924.75|926.78|924.38|0
1656061020000|2022-06-24 08:57:00|927.28|924.88|926.9|924.5|927.28|924.88|926.9|924.5|0
1656061030000|2022-06-24 08:57:10|927.03|924.63|926.65|924.25|927.03|924.63|926.65|924.25|0
1656061040000|2022-06-24 08:57:20|926.9|924.5|926.41|924.01|926.9|924.5|926.41|924.01|0
1656061050000|2022-06-24 08:57:30|926.29|923.89|925.91|923.51|926.29|923.89|925.79|923.39|0
1656061060000|2022-06-24 08:57:40|926.04|923.64|926.04|923.64|926.04|923.64|925.91|923.51|0
1656061070000|2022-06-24 08:57:50|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656061080000|2022-06-24 08:58:00|925.66|923.26|925.66|923.26|925.66|923.26|925.66|923.26|0
1656061090000|2022-06-24 08:58:10|925.79|923.39|926.04|923.64|926.16|923.76|925.79|923.39|0
1656061100000|2022-06-24 08:58:20|925.91|923.51|926.04|923.64|926.04|923.64|925.91|923.51|0
1656061110000|2022-06-24 08:58:30|926.16|923.76|926.41|924.01|926.41|924.01|926.16|923.76|0
1656061120000|2022-06-24 08:58:40|926.53|924.13|926.53|924.13|926.53|924.13|926.53|924.13|0
1656061130000|2022-06-24 08:58:50|926.65|924.25|926.78|924.38|926.78|924.38|926.65|924.25|0
1656061140000|2022-06-24 08:59:00|926.53|924.13|926.53|924.13|926.53|924.13|926.53|924.13|0
1656061150000|2022-06-24 08:59:10|926.41|924.01|926.65|924.25|926.9|924.5|926.41|924.01|0
1656061180000|2022-06-24 08:59:40|926.78|924.38|926.78|924.38|926.78|924.38|926.78|924.38|0
1656061190000|2022-06-24 08:59:50|926.65|924.25|927.03|924.63|927.03|924.63|926.65|924.25|0
1656061200000|2022-06-24 09:00:00|927.15|924.75|927.39|924.99|927.39|924.99|927.15|924.75|0
1656061210000|2022-06-24 09:00:10|927.64|925.24|927.39|924.99|927.64|925.24|927.39|924.99|0
1656061220000|2022-06-24 09:00:20|927.52|925.12|927.52|925.12|927.52|925.12|927.52|925.12|0
1656061230000|2022-06-24 09:00:30|927.39|924.99|926.9|924.5|927.39|924.99|926.9|924.5|0
1656061240000|2022-06-24 09:00:40|927.15|924.75|927.15|924.75|927.28|924.88|927.15|924.75|0
1656061250000|2022-06-24 09:00:50|927.28|924.88|927.64|925.24|927.64|925.24|927.15|924.75|0
1656061260000|2022-06-24 09:01:00|927.89|925.49|928.51|926.11|928.51|926.11|927.89|925.49|0
1656061270000|2022-06-24 09:01:10|928.63|926.23|927.89|925.49|928.63|926.23|927.89|925.49|0
1656061280000|2022-06-24 09:01:20|927.64|925.24|927.77|925.37|927.89|925.49|927.64|925.24|0
1656061290000|2022-06-24 09:01:30|927.89|925.49|928.14|925.74|928.14|925.74|927.89|925.49|0
1656061300000|2022-06-24 09:01:40|927.89|925.49|927.52|925.12|927.89|925.49|927.52|925.12|0
1656061310000|2022-06-24 09:01:50|927.15|924.75|926.65|924.25|927.15|924.75|926.65|924.25|0
1656061320000|2022-06-24 09:02:00|927.28|924.88|927.15|924.75|927.28|924.88|927.15|924.75|0
1656061330000|2022-06-24 09:02:10|927.28|924.88|927.64|925.24|927.64|925.24|927.28|924.88|0
1656061340000|2022-06-24 09:02:20|927.39|924.99|927.15|924.75|927.39|924.99|927.15|924.75|0
1656061350000|2022-06-24 09:02:30|926.9|924.5|927.15|924.75|927.15|924.75|926.9|924.5|0
1656061360000|2022-06-24 09:02:40|927.77|925.37|927.64|925.24|927.77|925.37|927.52|925.12|0
1656061370000|2022-06-24 09:02:50|927.39|924.99|927.39|924.99|927.64|925.24|927.39|924.99|0
1656061380000|2022-06-24 09:03:00|927.64|925.24|927.89|925.49|927.89|925.49|927.39|924.99|0
1656061390000|2022-06-24 09:03:10|927.77|925.37|927.64|925.24|927.77|925.37|927.64|925.24|0
1656061400000|2022-06-24 09:03:20|927.39|924.99|927.89|925.49|927.89|925.49|927.39|924.99|0
1656061410000|2022-06-24 09:03:30|928.02|925.62|928.38|925.98|928.38|925.98|928.02|925.62|0
1656061420000|2022-06-24 09:03:40|928.51|926.11|928.51|926.11|928.63|926.23|928.51|926.11|0
1656061430000|2022-06-24 09:03:50|928.38|925.98|928.88|926.48|928.88|926.48|928.38|925.98|0
1656061440000|2022-06-24 09:04:00|928.63|926.23|929.13|926.73|929.13|926.73|928.63|926.23|0
1656061450000|2022-06-24 09:04:10|928.88|926.48|928.88|926.48|928.88|926.48|928.88|926.48|0
1656061460000|2022-06-24 09:04:20|929.01|926.61|928.63|926.23|929.01|926.61|928.51|926.11|0
1656061470000|2022-06-24 09:04:30|928.38|925.98|928.76|926.36|928.76|926.36|928.38|925.98|0
1656061480000|2022-06-24 09:04:40|928.63|926.23|928.51|926.11|928.63|926.23|928.51|926.11|0
1656061490000|2022-06-24 09:04:50|928.63|926.23|928.26|925.86|928.63|926.23|928.14|925.74|0
1656061500000|2022-06-24 09:05:00|928.14|925.74|929.12|926.72|929.12|926.72|928.14|925.74|0
1656061510000|2022-06-24 09:05:10|929.37|926.97|929.5|927.1|929.5|927.1|929.37|926.97|0
1656061520000|2022-06-24 09:05:20|929.25|926.85|929.25|926.85|929.25|926.85|929.25|926.85|0
1656061530000|2022-06-24 09:05:30|929.37|926.97|929.25|926.85|929.37|926.97|929.12|926.72|0
1656061540000|2022-06-24 09:05:40|929.12|926.72|928.88|926.48|929.12|926.72|928.88|926.48|0
1656061550000|2022-06-24 09:05:50|929.01|926.61|928.88|926.48|929.01|926.61|928.88|926.48|0
1656061560000|2022-06-24 09:06:00|928.76|926.36|928.76|926.36|928.76|926.36|928.76|926.36|0
1656061570000|2022-06-24 09:06:10|928.63|926.23|928.38|925.98|928.63|926.23|928.38|925.98|0
1656061580000|2022-06-24 09:06:20|928.14|925.74|928.51|926.11|928.51|926.11|928.14|925.74|0
1656061590000|2022-06-24 09:06:30|928.38|925.98|928.38|925.98|928.38|925.98|928.38|925.98|0
1656061600000|2022-06-24 09:06:40|928.51|926.11|928.02|925.62|928.51|926.11|928.02|925.62|0
1656061610000|2022-06-24 09:06:50|927.89|925.49|928.38|925.98|928.38|925.98|927.77|925.37|0
1656061630000|2022-06-24 09:07:10|928.26|925.86|928.14|925.74|928.26|925.86|928.14|925.74|0
1656061640000|2022-06-24 09:07:20|927.89|925.49|927.64|925.24|927.89|925.49|927.64|925.24|0
1656061650000|2022-06-24 09:07:30|927.52|925.12|927.39|924.99|927.52|925.12|927.39|924.99|0
1656061660000|2022-06-24 09:07:40|927.64|925.24|927.64|925.24|927.77|925.37|927.64|925.24|0
1656061670000|2022-06-24 09:07:50|927.77|925.37|927.64|925.24|927.77|925.37|927.64|925.24|0
1656061680000|2022-06-24 09:08:00|927.39|924.99|926.78|924.38|927.39|924.99|926.78|924.38|0
1656061690000|2022-06-24 09:08:10|926.41|924.01|926.16|923.76|926.41|924.01|926.16|923.76|0
1656061700000|2022-06-24 09:08:20|926.04|923.64|926.53|924.13|926.53|924.13|926.04|923.64|0
1656061710000|2022-06-24 09:08:30|927.03|924.63|926.9|924.5|927.03|924.63|926.78|924.38|0
1656061720000|2022-06-24 09:08:40|926.65|924.25|927.39|924.99|927.39|924.99|926.65|924.25|0
1656061730000|2022-06-24 09:08:50|927.28|924.88|927.64|925.24|927.64|925.24|927.28|924.88|0
1656061740000|2022-06-24 09:09:00|927.15|924.75|926.65|924.25|927.15|924.75|926.65|924.25|0
1656061750000|2022-06-24 09:09:10|926.78|924.38|926.41|924.01|926.78|924.38|926.41|924.01|0
1656061760000|2022-06-24 09:09:20|926.29|923.89|926.41|924.01|926.41|924.01|926.16|923.76|0
1656061770000|2022-06-24 09:09:30|926.16|923.76|926.16|923.76|926.16|923.76|926.16|923.76|0
1656061780000|2022-06-24 09:09:40|926.04|923.64|926.04|923.64|926.04|923.64|926.04|923.64|0
1656061790000|2022-06-24 09:09:50|925.91|923.51|925.66|923.26|925.91|923.51|925.66|923.26|0
1656061800000|2022-06-24 09:10:00|926.04|923.64|926.29|923.89|926.29|923.89|926.04|923.64|0
1656061810000|2022-06-24 09:10:10|926.16|923.76|925.91|923.51|926.16|923.76|925.66|923.26|0
1656061820000|2022-06-24 09:10:20|926.04|923.64|925.91|923.51|926.04|923.64|925.91|923.51|0
1656061830000|2022-06-24 09:10:30|925.79|923.39|925.66|923.26|925.79|923.39|925.66|923.26|0
1656061840000|2022-06-24 09:10:40|925.79|923.39|925.66|923.26|925.79|923.39|925.66|923.26|0
1656061850000|2022-06-24 09:10:50|925.79|923.39|925.66|923.26|925.79|923.39|925.66|923.26|0
1656061860000|2022-06-24 09:11:00|925.91|923.51|925.66|923.26|925.91|923.51|925.66|923.26|0
1656061870000|2022-06-24 09:11:10|925.91|923.51|926.04|923.64|926.04|923.64|925.91|923.51|0
1656061880000|2022-06-24 09:11:20|926.16|923.76|926.16|923.76|926.16|923.76|926.16|923.76|0
1656061890000|2022-06-24 09:11:30|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656061900000|2022-06-24 09:11:40|925.79|923.39|925.66|923.26|925.91|923.51|925.66|923.26|0
1656061910000|2022-06-24 09:11:50|925.91|923.51|925.66|923.26|925.91|923.51|925.66|923.26|0
1656061920000|2022-06-24 09:12:00|925.91|923.51|925.55|923.15|925.91|923.51|925.42|923.02|0
1656061930000|2022-06-24 09:12:10|925.66|923.26|925.66|923.26|925.66|923.26|925.66|923.26|0
1656061940000|2022-06-24 09:12:20|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656061950000|2022-06-24 09:12:30|925.79|923.39|925.91|923.51|925.91|923.51|925.79|923.39|0
1656061960000|2022-06-24 09:12:40|925.79|923.39|925.66|923.26|925.79|923.39|925.66|923.26|0
1656061970000|2022-06-24 09:12:50|925.55|923.15|925.42|923.02|925.55|923.15|925.42|923.02|0
1656061980000|2022-06-24 09:13:00|925.3|922.9|925.3|922.9|925.3|922.9|925.3|922.9|0
1656061990000|2022-06-24 09:13:10|925.17|922.77|925.05|922.65|925.17|922.77|925.05|922.65|0
1656062000000|2022-06-24 09:13:20|924.92|922.52|924.92|922.52|924.92|922.52|924.92|922.52|0
1656062020000|2022-06-24 09:13:40|925.17|922.77|925.42|923.02|925.42|923.02|925.17|922.77|0
1656062030000|2022-06-24 09:13:50|925.3|922.9|925.05|922.65|925.3|922.9|925.05|922.65|0
1656062040000|2022-06-24 09:14:00|925.17|922.77|924.8|922.4|925.17|922.77|924.8|922.4|0
1656062050000|2022-06-24 09:14:10|924.68|922.28|924.92|922.52|924.92|922.52|924.68|922.28|0
1656062060000|2022-06-24 09:14:20|924.64|922.24|924.14|921.74|924.77|922.37|924.14|921.74|0
1656062070000|2022-06-24 09:14:30|923.78|921.38|923.9|921.5|923.9|921.5|923.78|921.38|0
1656062080000|2022-06-24 09:14:40|923.78|921.38|924.64|922.24|924.64|922.24|923.65|921.25|0
1656062090000|2022-06-24 09:14:50|924.39|921.99|924.64|922.24|924.64|922.24|924.39|921.99|0
1656062100000|2022-06-24 09:15:00|924.39|921.99|924.52|922.12|924.52|922.12|924.39|921.99|0
1656062110000|2022-06-24 09:15:10|924.39|921.99|925.01|922.61|925.01|922.61|924.39|921.99|0
1656062120000|2022-06-24 09:15:20|925.13|922.73|925.38|922.98|925.51|923.11|925.13|922.73|0
1656062130000|2022-06-24 09:15:30|925.13|922.73|925.38|922.98|925.38|922.98|925.13|922.73|0
1656062140000|2022-06-24 09:15:40|925.26|922.86|925.63|923.23|925.63|923.23|925.13|922.73|0
1656062150000|2022-06-24 09:15:50|925.26|922.86|925.38|922.98|925.38|922.98|925.26|922.86|0
1656062160000|2022-06-24 09:16:00|924.88|922.48|924.77|922.37|924.88|922.48|924.64|922.24|0
1656062170000|2022-06-24 09:16:10|924.88|922.48|925.01|922.61|925.01|922.61|924.88|922.48|0
1656062180000|2022-06-24 09:16:20|924.88|922.48|924.88|922.48|924.88|922.48|924.77|922.37|0
1656062190000|2022-06-24 09:16:30|924.77|922.37|924.88|922.48|924.88|922.48|924.77|922.37|0
1656062220000|2022-06-24 09:17:00|924.64|922.24|924.52|922.12|924.64|922.24|924.52|922.12|0
1656062230000|2022-06-24 09:17:10|924.39|921.99|924.39|921.99|924.64|922.24|924.39|921.99|0
1656062240000|2022-06-24 09:17:20|924.14|921.74|924.64|922.24|924.64|922.24|924.14|921.74|0
1656062250000|2022-06-24 09:17:30|924.88|922.48|924.52|922.12|924.88|922.48|924.52|922.12|0
1656062260000|2022-06-24 09:17:40|924.64|922.24|924.64|922.24|924.77|922.37|924.64|922.24|0
1656062270000|2022-06-24 09:17:50|924.77|922.37|924.64|922.24|924.77|922.37|924.64|922.24|0
1656062280000|2022-06-24 09:18:00|924.77|922.37|924.52|922.12|924.77|922.37|924.52|922.12|0
1656062290000|2022-06-24 09:18:10|924.39|921.99|924.39|921.99|924.64|922.24|924.39|921.99|0
1656062300000|2022-06-24 09:18:20|924.14|921.74|924.14|921.74|924.14|921.74|923.78|921.38|0
1656062310000|2022-06-24 09:18:30|924.27|921.87|924.27|921.87|924.27|921.87|924.27|921.87|0
1656062320000|2022-06-24 09:18:40|924.14|921.74|923.9|921.5|924.14|921.74|923.9|921.5|0
1656062330000|2022-06-24 09:18:50|924.02|921.62|924.14|921.74|924.14|921.74|924.02|921.62|0
1656062340000|2022-06-24 09:19:00|924.02|921.62|924.14|921.74|924.39|921.99|924.02|921.62|0
1656062350000|2022-06-24 09:19:10|924.39|921.99|924.39|921.99|924.64|922.24|924.39|921.99|0
1656062360000|2022-06-24 09:19:20|924.14|921.74|924.02|921.62|924.14|921.74|923.9|921.5|0
1656062370000|2022-06-24 09:19:30|924.39|921.99|924.39|921.99|924.39|921.99|924.27|921.87|0
1656062380000|2022-06-24 09:19:40|924.52|922.12|924.77|922.37|924.88|922.48|924.52|922.12|0
1656062390000|2022-06-24 09:19:50|924.64|922.24|924.52|922.12|924.64|922.24|924.52|922.12|0
1656062400000|2022-06-24 09:20:00|924.64|922.24|924.39|921.99|924.64|922.24|924.39|921.99|0
1656062410000|2022-06-24 09:20:10|924.14|921.74|924.39|921.99|924.39|921.99|924.14|921.74|0
1656062420000|2022-06-24 09:20:20|924.27|921.87|924.14|921.74|924.27|921.87|924.14|921.74|0
1656062430000|2022-06-24 09:20:30|923.9|921.5|924.14|921.74|924.14|921.74|923.9|921.5|0
1656062440000|2022-06-24 09:20:40|924.52|922.12|924.88|922.48|924.88|922.48|924.52|922.12|0
1656062450000|2022-06-24 09:20:50|924.39|921.99|924.39|921.99|924.39|921.99|924.39|921.99|0
1656062460000|2022-06-24 09:21:00|924.64|922.24|924.88|922.48|924.88|922.48|924.64|922.24|0
1656062470000|2022-06-24 09:21:10|924.77|922.37|924.88|922.48|924.88|922.48|924.77|922.37|0
1656062480000|2022-06-24 09:21:20|924.77|922.37|924.88|922.48|924.88|922.48|924.64|922.24|0
1656062500000|2022-06-24 09:21:40|925.13|922.73|925.13|922.73|925.13|922.73|925.13|922.73|0
1656062520000|2022-06-24 09:22:00|924.77|922.37|924.77|922.37|924.77|922.37|924.77|922.37|0
1656062530000|2022-06-24 09:22:10|924.88|922.48|925.26|922.86|925.26|922.86|924.88|922.48|0
1656062540000|2022-06-24 09:22:20|925.13|922.73|925.13|922.73|925.13|922.73|925.01|922.61|0
1656062550000|2022-06-24 09:22:30|925.26|922.86|924.64|922.24|925.26|922.86|924.64|922.24|0
1656062560000|2022-06-24 09:22:40|924.77|922.37|924.88|922.48|924.88|922.48|924.77|922.37|0
1656062570000|2022-06-24 09:22:50|924.77|922.37|924.52|922.12|924.77|922.37|924.52|922.12|0
1656062580000|2022-06-24 09:23:00|924.39|921.99|924.27|921.87|924.39|921.99|924.27|921.87|0
1656062590000|2022-06-24 09:23:10|924.14|921.74|924.77|922.37|924.77|922.37|924.14|921.74|0
1656062600000|2022-06-24 09:23:20|924.64|922.24|924.52|922.12|924.64|922.24|924.52|922.12|0
1656062610000|2022-06-24 09:23:30|924.64|922.24|924.52|922.12|924.64|922.24|924.52|922.12|0
1656062620000|2022-06-24 09:23:40|924.64|922.24|924.88|922.48|924.88|922.48|924.64|922.24|0
1656062640000|2022-06-24 09:24:00|925.13|922.73|925.26|922.86|925.26|922.86|925.13|922.73|0
1656062650000|2022-06-24 09:24:10|925.13|922.73|925.38|922.98|925.38|922.98|925.13|922.73|0
1656062660000|2022-06-24 09:24:20|925.13|922.73|925.13|922.73|925.26|922.86|925.13|922.73|0
1656062670000|2022-06-24 09:24:30|924.39|921.99|924.64|922.24|924.64|922.24|924.39|921.99|0
1656062680000|2022-06-24 09:24:40|924.88|922.48|924.88|922.48|924.88|922.48|924.77|922.37|0
1656062690000|2022-06-24 09:24:50|925.01|922.61|924.77|922.37|925.01|922.61|924.77|922.37|0
1656062700000|2022-06-24 09:25:00|924.64|922.24|924.64|922.24|924.64|922.24|924.64|922.24|0
1656062710000|2022-06-24 09:25:10|924.88|922.48|924.88|922.48|924.88|922.48|924.88|922.48|0
1656062720000|2022-06-24 09:25:20|925.01|922.61|925.13|922.73|925.13|922.73|925.01|922.61|0
1656062730000|2022-06-24 09:25:30|925.38|922.98|925.63|923.23|925.63|923.23|925.38|922.98|0
1656062740000|2022-06-24 09:25:40|925.87|923.47|926.25|923.85|926.25|923.85|925.87|923.47|0
1656062750000|2022-06-24 09:25:50|926.5|924.1|926.37|923.97|926.5|924.1|926.37|923.97|0
1656062760000|2022-06-24 09:26:00|926.12|923.72|926.12|923.72|926.12|923.72|926.12|923.72|0
1656062770000|2022-06-24 09:26:10|926.37|923.97|927.11|924.71|927.11|924.71|926.37|923.97|0
1656062790000|2022-06-24 09:26:30|926.99|924.59|927.11|924.71|927.11|924.71|926.86|924.46|0
1656062810000|2022-06-24 09:26:50|927.36|924.96|927.36|924.96|927.36|924.96|927.36|924.96|0
1656062820000|2022-06-24 09:27:00|927.11|924.71|927.11|924.71|927.11|924.71|926.86|924.46|0
1656062830000|2022-06-24 09:27:10|927.36|924.96|927.6|925.2|927.6|925.2|927.36|924.96|0
1656062840000|2022-06-24 09:27:20|927.48|925.08|927.48|925.08|927.48|925.08|927.36|924.96|0
1656062850000|2022-06-24 09:27:30|927.6|925.2|927.36|924.96|927.85|925.45|927.36|924.96|0
1656062860000|2022-06-24 09:27:40|927.6|925.2|927.6|925.2|927.6|925.2|927.6|925.2|0
1656062870000|2022-06-24 09:27:50|927.85|925.45|927.85|925.45|927.85|925.45|927.73|925.33|0
1656062880000|2022-06-24 09:28:00|928.1|925.7|928.35|925.95|928.35|925.95|928.1|925.7|0
1656062890000|2022-06-24 09:28:10|928.23|925.83|927.73|925.33|928.23|925.83|927.73|925.33|0
1656062900000|2022-06-24 09:28:20|927.36|924.96|927.48|925.08|927.48|925.08|927.36|924.96|0
1656062910000|2022-06-24 09:28:30|927.6|925.2|927.36|924.96|927.6|925.2|927.24|924.84|0
1656062920000|2022-06-24 09:28:40|927.24|924.84|927.36|924.96|927.36|924.96|927.24|924.84|0
1656062940000|2022-06-24 09:29:00|927.24|924.84|927.48|925.08|927.48|925.08|927.24|924.84|0
1656062950000|2022-06-24 09:29:10|927.36|924.96|927.36|924.96|927.36|924.96|927.36|924.96|0
1656062970000|2022-06-24 09:29:30|927.6|925.2|927.6|925.2|927.6|925.2|927.6|925.2|0
1656062980000|2022-06-24 09:29:40|927.48|925.08|927.6|925.2|927.6|925.2|927.48|925.08|0
1656062990000|2022-06-24 09:29:50|927.85|925.45|927.36|924.96|927.85|925.45|927.36|924.96|0
1656063000000|2022-06-24 09:30:00|927.24|924.84|926.74|924.34|927.85|925.45|926.74|924.34|0
1656063010000|2022-06-24 09:30:10|926.86|924.46|927.11|924.71|927.36|924.96|926.86|924.46|0
1656063020000|2022-06-24 09:30:20|926.86|924.46|927.36|924.96|927.36|924.96|926.86|924.46|0
1656063030000|2022-06-24 09:30:30|927.6|925.2|927.85|925.45|927.85|925.45|927.6|925.2|0
1656063040000|2022-06-24 09:30:40|927.98|925.58|927.98|925.58|927.98|925.58|927.98|925.58|0
1656063050000|2022-06-24 09:30:50|927.85|925.45|927.98|925.58|927.98|925.58|927.85|925.45|0
1656063060000|2022-06-24 09:31:00|928.1|925.7|928.1|925.7|928.23|925.83|928.1|925.7|0
1656063080000|2022-06-24 09:31:20|928.35|925.95|928.1|925.7|928.35|925.95|928.1|925.7|0
1656063090000|2022-06-24 09:31:30|928.23|925.83|928.23|925.83|928.23|925.83|928.23|925.83|0
1656063100000|2022-06-24 09:31:40|928.35|925.95|928.59|926.19|928.59|926.19|928.35|925.95|0
1656063110000|2022-06-24 09:31:50|928.23|925.83|928.35|925.95|928.35|925.95|928.1|925.7|0
1656063120000|2022-06-24 09:32:00|928.1|925.7|927.11|924.71|928.1|925.7|927.11|924.71|0
1656063130000|2022-06-24 09:32:10|926.86|924.46|926.86|924.46|927.11|924.71|926.86|924.46|0
1656063140000|2022-06-24 09:32:20|926.61|924.21|926.37|923.97|926.61|924.21|926.37|923.97|0
1656063150000|2022-06-24 09:32:30|926.61|924.21|926.61|924.21|926.61|924.21|926.61|924.21|0
1656063160000|2022-06-24 09:32:40|926.86|924.46|926.61|924.21|926.86|924.46|926.61|924.21|0
1656063170000|2022-06-24 09:32:50|926.37|923.97|926.07|923.67|926.37|923.97|926.07|923.67|0
1656063180000|2022-06-24 09:33:00|926.2|923.8|925.95|923.55|926.2|923.8|925.82|923.42|0
1656063190000|2022-06-24 09:33:10|926.07|923.67|926.2|923.8|926.2|923.8|926.07|923.67|0
1656063200000|2022-06-24 09:33:20|926.07|923.67|926.07|923.67|926.07|923.67|925.82|923.42|0
1656063210000|2022-06-24 09:33:30|926.31|923.91|926.07|923.67|926.31|923.91|926.07|923.67|0
1656063220000|2022-06-24 09:33:40|925.82|923.42|926.44|924.04|926.44|924.04|925.82|923.42|0
1656063230000|2022-06-24 09:33:50|926.56|924.16|926.81|924.41|926.81|924.41|926.56|924.16|0
1656063240000|2022-06-24 09:34:00|926.69|924.29|926.81|924.41|926.81|924.41|926.56|924.16|0
1656063250000|2022-06-24 09:34:10|926.56|924.16|926.69|924.29|926.81|924.41|926.56|924.16|0
1656063260000|2022-06-24 09:34:20|926.56|924.16|927.06|924.66|927.06|924.66|926.56|924.16|0
1656063270000|2022-06-24 09:34:30|926.81|924.41|926.56|924.16|926.81|924.41|926.44|924.04|0
1656063280000|2022-06-24 09:34:40|926.44|924.04|926.31|923.91|926.56|924.16|926.31|923.91|0
1656063290000|2022-06-24 09:34:50|926.2|923.8|925.82|923.42|926.2|923.8|925.82|923.42|0
1656063300000|2022-06-24 09:35:00|925.95|923.55|925.95|923.55|925.95|923.55|925.95|923.55|0
1656063310000|2022-06-24 09:35:10|925.82|923.42|925.82|923.42|925.82|923.42|925.82|923.42|0
1656063320000|2022-06-24 09:35:20|925.57|923.17|925.57|923.17|925.57|923.17|925.57|923.17|0
1656063330000|2022-06-24 09:35:30|925.82|923.42|925.57|923.17|925.82|923.42|925.45|923.05|0
1656063340000|2022-06-24 09:35:40|925.7|923.3|925.82|923.42|925.82|923.42|925.57|923.17|0
1656063350000|2022-06-24 09:35:50|925.7|923.3|925.57|923.17|925.7|923.3|925.57|923.17|0
1656063360000|2022-06-24 09:36:00|925.82|923.42|925.82|923.42|925.82|923.42|925.32|922.92|0
1656063370000|2022-06-24 09:36:10|926.07|923.67|926.07|923.67|926.07|923.67|926.07|923.67|0
1656063380000|2022-06-24 09:36:20|925.95|923.55|925.45|923.05|925.95|923.55|925.45|923.05|0
1656063390000|2022-06-24 09:36:30|925.57|923.17|926.07|923.67|926.07|923.67|925.57|923.17|0
1656063400000|2022-06-24 09:36:40|926.31|923.91|926.31|923.91|926.31|923.91|926.31|923.91|0
1656063410000|2022-06-24 09:36:50|926.56|924.16|926.44|924.04|926.56|924.16|926.44|924.04|0
1656063420000|2022-06-24 09:37:00|926.56|924.16|926.56|924.16|926.56|924.16|926.56|924.16|0
1656063430000|2022-06-24 09:37:10|927.18|924.78|927.68|925.28|927.8|925.4|927.18|924.78|0
1656063440000|2022-06-24 09:37:20|927.55|925.15|927.55|925.15|927.68|925.28|927.55|925.15|0
1656063450000|2022-06-24 09:37:30|927.8|925.4|928.05|925.65|928.05|925.65|927.8|925.4|0
1656063460000|2022-06-24 09:37:40|928.17|925.77|928.17|925.77|928.17|925.77|928.17|925.77|0
1656063470000|2022-06-24 09:37:50|928.54|926.14|928.42|926.02|928.54|926.14|928.42|926.02|0
1656063480000|2022-06-24 09:38:00|928.29|925.89|928.17|925.77|928.29|925.89|928.05|925.65|0
1656063490000|2022-06-24 09:38:10|928.05|925.65|928.05|925.65|928.05|925.65|928.05|925.65|0
1656063500000|2022-06-24 09:38:20|928.29|925.89|927.8|925.4|928.29|925.89|927.8|925.4|0
1656063510000|2022-06-24 09:38:30|927.93|925.53|928.29|925.89|928.29|925.89|927.93|925.53|0
1656063520000|2022-06-24 09:38:40|928.54|926.14|928.54|926.14|928.54|926.14|928.54|926.14|0
1656063530000|2022-06-24 09:38:50|928.79|926.39|928.54|926.14|928.79|926.39|928.54|926.14|0
1656063550000|2022-06-24 09:39:10|928.29|925.89|928.05|925.65|928.29|925.89|928.05|925.65|0
1656063560000|2022-06-24 09:39:20|927.8|925.4|928.05|925.65|928.05|925.65|927.8|925.4|0
1656063570000|2022-06-24 09:39:30|927.8|925.4|928.05|925.65|928.05|925.65|927.8|925.4|0
1656063580000|2022-06-24 09:39:40|928.29|925.89|928.54|926.14|928.67|926.27|928.29|925.89|0
1656063590000|2022-06-24 09:39:50|928.67|926.27|928.67|926.27|928.67|926.27|928.67|926.27|0
1656063600000|2022-06-24 09:40:00|928.54|926.14|928.79|926.39|928.92|926.52|928.54|926.14|0
1656063610000|2022-06-24 09:40:10|928.67|926.27|928.05|925.65|928.67|926.27|928.05|925.65|0
1656063620000|2022-06-24 09:40:20|927.8|925.4|928.05|925.65|928.05|925.65|927.8|925.4|0
1656063640000|2022-06-24 09:40:40|928.29|925.89|928.29|925.89|928.79|926.39|928.29|925.89|0
1656063650000|2022-06-24 09:40:50|928.05|925.65|928.29|925.89|928.29|925.89|928.05|925.65|0
1656063660000|2022-06-24 09:41:00|927.8|925.4|927.8|925.4|927.93|925.53|927.8|925.4|0
1656063680000|2022-06-24 09:41:20|927.68|925.28|927.8|925.4|927.8|925.4|927.68|925.28|0
1656063690000|2022-06-24 09:41:30|927.68|925.28|927.55|925.15|927.68|925.28|927.55|925.15|0
1656063700000|2022-06-24 09:41:40|927.8|925.4|927.68|925.28|927.8|925.4|927.68|925.28|0
1656063710000|2022-06-24 09:41:50|927.55|925.15|927.8|925.4|927.8|925.4|927.55|925.15|0
1656063720000|2022-06-24 09:42:00|927.68|925.28|927.68|925.28|927.68|925.28|927.68|925.28|0
1656063730000|2022-06-24 09:42:10|927.8|925.4|927.55|925.15|927.8|925.4|927.55|925.15|0
1656063740000|2022-06-24 09:42:20|927.8|925.4|927.8|925.4|927.8|925.4|927.8|925.4|0
1656063750000|2022-06-24 09:42:30|927.55|925.15|927.3|924.9|927.55|925.15|927.3|924.9|0
1656063760000|2022-06-24 09:42:40|927.55|925.15|927.93|925.53|927.93|925.53|927.55|925.15|0
1656063770000|2022-06-24 09:42:50|927.8|925.4|927.8|925.4|927.93|925.53|927.8|925.4|0
1656063780000|2022-06-24 09:43:00|927.55|925.15|927.3|924.9|927.55|925.15|927.3|924.9|0
1656063790000|2022-06-24 09:43:10|927.43|925.03|927.43|925.03|927.43|925.03|927.43|925.03|0
1656063800000|2022-06-24 09:43:20|927.3|924.9|926.56|924.16|927.3|924.9|926.56|924.16|0
1656063810000|2022-06-24 09:43:30|926.69|924.29|926.94|924.54|927.06|924.66|926.69|924.29|0
1656063820000|2022-06-24 09:43:40|927.06|924.66|926.56|924.16|927.06|924.66|926.56|924.16|0
1656063830000|2022-06-24 09:43:50|926.69|924.29|926.56|924.16|926.69|924.29|926.31|923.91|0
1656063840000|2022-06-24 09:44:00|926.44|924.04|925.82|923.42|926.44|924.04|925.82|923.42|0
1656063850000|2022-06-24 09:44:10|925.95|923.55|925.95|923.55|925.95|923.55|925.82|923.42|0
1656063860000|2022-06-24 09:44:20|925.82|923.42|925.57|923.17|925.82|923.42|925.57|923.17|0
1656063870000|2022-06-24 09:44:30|925.7|923.3|925.82|923.42|925.82|923.42|925.7|923.3|0
1656063880000|2022-06-24 09:44:40|926.07|923.67|925.95|923.55|926.07|923.67|925.95|923.55|0
1656063890000|2022-06-24 09:44:50|926.07|923.67|925.82|923.42|926.07|923.67|925.82|923.42|0
1656063900000|2022-06-24 09:45:00|925.95|923.55|925.82|923.42|925.95|923.55|925.82|923.42|0
1656063910000|2022-06-24 09:45:10|925.95|923.55|925.82|923.42|926.07|923.67|925.82|923.42|0
1656063930000|2022-06-24 09:45:30|925.95|923.55|926.07|923.67|926.07|923.67|925.82|923.42|0
1656063940000|2022-06-24 09:45:40|925.82|923.42|925.82|923.42|925.82|923.42|925.82|923.42|0
1656063960000|2022-06-24 09:46:00|925.57|923.17|925.82|923.42|925.82|923.42|925.57|923.17|0
1656063970000|2022-06-24 09:46:10|926.07|923.67|925.57|923.17|926.07|923.67|925.57|923.17|0
1656063980000|2022-06-24 09:46:20|925.08|922.68|925.08|922.68|925.08|922.68|925.08|922.68|0
1656063990000|2022-06-24 09:46:30|925.32|922.92|925.08|922.68|925.32|922.92|925.08|922.68|0
1656064000000|2022-06-24 09:46:40|925.32|922.92|925.32|922.92|926.07|923.67|925.32|922.92|0
1656064010000|2022-06-24 09:46:50|925.57|923.17|925.32|922.92|925.57|923.17|925.32|922.92|0
1656064020000|2022-06-24 09:47:00|925.57|923.17|926.07|923.67|926.07|923.67|925.57|923.17|0
1656064030000|2022-06-24 09:47:10|926.2|923.8|926.07|923.67|926.2|923.8|926.07|923.67|0
1656064040000|2022-06-24 09:47:20|925.95|923.55|925.45|923.05|925.95|923.55|925.45|923.05|0
1656064050000|2022-06-24 09:47:30|925.08|922.68|924.71|922.31|925.08|922.68|924.71|922.31|0
1656064060000|2022-06-24 09:47:40|924.58|922.18|924.34|921.94|924.58|922.18|924.22|921.82|0
1656064070000|2022-06-24 09:47:50|924.09|921.69|924.22|921.82|924.34|921.94|924.09|921.69|0
1656064080000|2022-06-24 09:48:00|924.34|921.94|924.09|921.69|924.34|921.94|924.09|921.69|0
1656064090000|2022-06-24 09:48:10|924.22|921.82|924.34|921.94|924.34|921.94|924.22|921.82|0
1656064100000|2022-06-24 09:48:20|924.46|922.06|924.58|922.18|924.71|922.31|924.46|922.06|0
1656064110000|2022-06-24 09:48:30|924.83|922.43|924.83|922.43|924.83|922.43|924.83|922.43|0
1656064120000|2022-06-24 09:48:40|925.08|922.68|924.83|922.43|925.08|922.68|924.83|922.43|0
1656064130000|2022-06-24 09:48:50|924.96|922.56|924.83|922.43|924.96|922.56|924.83|922.43|0
1656064140000|2022-06-24 09:49:00|924.58|922.18|924.96|922.56|924.96|922.56|924.58|922.18|0
1656064150000|2022-06-24 09:49:10|925.08|922.68|925.08|922.68|925.08|922.68|925.08|922.68|0
1656064160000|2022-06-24 09:49:20|924.96|922.56|925.32|922.92|925.32|922.92|924.83|922.43|0
1656064170000|2022-06-24 09:49:30|925.57|923.17|925.45|923.05|925.57|923.17|925.45|923.05|0
1656064180000|2022-06-24 09:49:40|925.57|923.17|926.07|923.67|926.07|923.67|925.57|923.17|0
1656064190000|2022-06-24 09:49:50|925.95|923.55|925.82|923.42|925.95|923.55|925.82|923.42|0
1656064200000|2022-06-24 09:50:00|925.95|923.55|925.82|923.42|925.95|923.55|925.82|923.42|0
1656064210000|2022-06-24 09:50:10|926.07|923.67|926.44|924.04|926.44|924.04|926.07|923.67|0
1656064220000|2022-06-24 09:50:20|926.56|924.16|926.56|924.16|926.81|924.41|926.56|924.16|0
1656064240000|2022-06-24 09:50:40|926.69|924.29|926.81|924.41|926.81|924.41|926.69|924.29|0
1656064250000|2022-06-24 09:50:50|927.06|924.66|927.55|925.15|927.55|925.15|927.06|924.66|0
1656064260000|2022-06-24 09:51:00|927.3|924.9|927.55|925.15|927.55|925.15|927.3|924.9|0
1656064270000|2022-06-24 09:51:10|927.43|925.03|927.43|925.03|927.55|925.15|927.43|925.03|0
1656064280000|2022-06-24 09:51:20|927.3|924.9|927.3|924.9|927.3|924.9|927.3|924.9|0
1656064290000|2022-06-24 09:51:30|927.06|924.66|926.94|924.54|927.18|924.78|926.94|924.54|0
1656064300000|2022-06-24 09:51:40|927.06|924.66|927.06|924.66|927.06|924.66|927.06|924.66|0
1656064310000|2022-06-24 09:51:50|926.69|924.29|926.07|923.67|926.69|924.29|926.07|923.67|0
1656064320000|2022-06-24 09:52:00|926.19|923.79|926.07|923.67|926.19|923.79|926.07|923.67|0
1656064330000|2022-06-24 09:52:10|925.57|923.17|925.45|923.05|925.57|923.17|925.45|923.05|0
1656064340000|2022-06-24 09:52:20|925.32|922.92|925.57|923.17|925.57|923.17|925.32|922.92|0
1656064350000|2022-06-24 09:52:30|925.45|923.05|925.57|923.17|925.57|923.17|925.45|923.05|0
1656064360000|2022-06-24 09:52:40|925.95|923.55|925.82|923.42|925.95|923.55|925.82|923.42|0
1656064370000|2022-06-24 09:52:50|925.57|923.17|925.57|923.17|925.57|923.17|925.57|923.17|0
1656064380000|2022-06-24 09:53:00|925.45|923.05|925.57|923.17|925.82|923.42|925.45|923.05|0
1656064390000|2022-06-24 09:53:10|925.82|923.42|926.31|923.91|926.31|923.91|925.82|923.42|0
1656064400000|2022-06-24 09:53:20|926.07|923.67|926.07|923.67|926.07|923.67|926.07|923.67|0
1656064410000|2022-06-24 09:53:30|926.31|923.91|926.19|923.79|926.56|924.16|926.19|923.79|0
1656064420000|2022-06-24 09:53:40|925.57|923.17|925.7|923.3|925.82|923.42|925.57|923.17|0
1656064430000|2022-06-24 09:53:50|925.57|923.17|925.7|923.3|925.82|923.42|925.57|923.17|0
1656064440000|2022-06-24 09:54:00|925.57|923.17|925.57|923.17|925.57|923.17|925.57|923.17|0
1656064460000|2022-06-24 09:54:20|925.32|922.92|925.57|923.17|925.57|923.17|925.32|922.92|0
1656064480000|2022-06-24 09:54:40|925.32|922.92|924.96|922.56|925.32|922.92|924.96|922.56|0
1656064490000|2022-06-24 09:54:50|925.08|922.68|925.21|922.81|925.21|922.81|924.83|922.43|0
1656064500000|2022-06-24 09:55:00|925.08|922.68|925.08|922.68|925.08|922.68|925.08|922.68|0
1656064510000|2022-06-24 09:55:10|924.96|922.56|925.08|922.68|925.08|922.68|924.96|922.56|0
1656064520000|2022-06-24 09:55:20|925.82|923.42|925.95|923.55|926.07|923.67|925.82|923.42|0
1656064530000|2022-06-24 09:55:30|926.31|923.91|926.31|923.91|926.31|923.91|926.31|923.91|0
1656064540000|2022-06-24 09:55:40|926.19|923.79|925.82|923.42|926.19|923.79|925.82|923.42|0
1656064560000|2022-06-24 09:56:00|925.7|923.3|925.57|923.17|925.82|923.42|925.57|923.17|0
1656064570000|2022-06-24 09:56:10|925.32|922.92|925.32|922.92|925.32|922.92|925.32|922.92|0
1656064580000|2022-06-24 09:56:20|925.08|922.68|925.08|922.68|925.08|922.68|925.08|922.68|0
1656064590000|2022-06-24 09:56:30|925.32|922.92|924.58|922.18|925.32|922.92|924.58|922.18|0
1656064600000|2022-06-24 09:56:40|924.46|922.06|924.71|922.31|924.71|922.31|924.46|922.06|0
1656064610000|2022-06-24 09:56:50|924.58|922.18|924.58|922.18|924.58|922.18|924.58|922.18|0
1656064620000|2022-06-24 09:57:00|925.08|922.68|924.58|922.18|925.08|922.68|924.58|922.18|0
1656064630000|2022-06-24 09:57:10|924.46|922.06|924.09|921.69|924.46|922.06|924.09|921.69|0
1656064640000|2022-06-24 09:57:20|924.33|921.93|924.22|921.82|924.33|921.93|924.22|921.82|0
1656064650000|2022-06-24 09:57:30|924.33|921.93|924.33|921.93|924.33|921.93|924.33|921.93|0
1656064660000|2022-06-24 09:57:40|924.58|922.18|924.83|922.43|924.83|922.43|924.58|922.18|0
1656064680000|2022-06-24 09:58:00|924.96|922.56|923.84|921.44|924.96|922.56|923.84|921.44|0
1656064690000|2022-06-24 09:58:10|924.09|921.69|924.09|921.69|924.09|921.69|924.09|921.69|0
1656064710000|2022-06-24 09:58:30|923.84|921.44|923.84|921.44|923.84|921.44|923.84|921.44|0
1656064720000|2022-06-24 09:58:40|923.72|921.32|923.59|921.19|924.09|921.69|923.59|921.19|0
1656064730000|2022-06-24 09:58:50|922.6|920.2|922.85|920.45|922.85|920.45|922.6|920.2|0
1656064740000|2022-06-24 09:59:00|922.6|920.2|922.73|920.33|922.73|920.33|922.6|920.2|0
1656064750000|2022-06-24 09:59:10|922.6|920.2|922.6|920.2|922.6|920.2|922.6|920.2|0
1656064760000|2022-06-24 09:59:20|922.24|919.84|922.6|920.2|922.6|920.2|922.24|919.84|0
1656064770000|2022-06-24 09:59:30|922.36|919.96|922.36|919.96|922.36|919.96|922.36|919.96|0
1656064780000|2022-06-24 09:59:40|922.6|920.2|922.36|919.96|922.6|920.2|922.36|919.96|0
1656064790000|2022-06-24 09:59:50|922.11|919.71|922.36|919.96|922.36|919.96|922.11|919.71|0
1656064810000|2022-06-24 10:00:10|922.11|919.71|922.11|919.71|922.36|919.96|922.11|919.71|0
1656064820000|2022-06-24 10:00:20|922.36|919.96|922.85|920.45|922.85|920.45|922.36|919.96|0
1656064830000|2022-06-24 10:00:30|922.73|920.33|922.6|920.2|922.85|920.45|922.6|920.2|0
1656064840000|2022-06-24 10:00:40|922.36|919.96|922.48|920.08|922.48|920.08|922.36|919.96|0
1656064850000|2022-06-24 10:00:50|922.6|920.2|921.86|919.46|922.6|920.2|921.86|919.46|0
1656064860000|2022-06-24 10:01:00|922.11|919.71|921.86|919.46|922.11|919.71|921.86|919.46|0
1656064870000|2022-06-24 10:01:10|921.74|919.34|921.86|919.46|921.86|919.46|921.61|919.21|0
1656064880000|2022-06-24 10:01:20|921.74|919.34|921.37|918.97|921.74|919.34|921.37|918.97|0
1656064890000|2022-06-24 10:01:30|921.61|919.21|921.12|918.72|921.61|919.21|921.12|918.72|0
1656064900000|2022-06-24 10:01:40|920.26|917.86|919.77|917.37|920.26|917.86|919.77|917.37|0
1656064910000|2022-06-24 10:01:50|919.88|917.48|920.13|917.73|920.13|917.73|919.88|917.48|0
1656064920000|2022-06-24 10:02:00|920.38|917.98|920.13|917.73|920.38|917.98|920.13|917.73|0
1656064930000|2022-06-24 10:02:10|919.88|917.48|920.13|917.73|920.13|917.73|919.88|917.48|0
1656064940000|2022-06-24 10:02:20|920.38|917.98|920.38|917.98|920.38|917.98|920.38|917.98|0
1656064950000|2022-06-24 10:02:30|919.88|917.48|919.64|917.24|919.88|917.48|919.64|917.24|0
1656064960000|2022-06-24 10:02:40|919.39|916.99|920.01|917.61|920.01|917.61|919.39|916.99|0
1656064970000|2022-06-24 10:02:50|920.13|917.73|919.88|917.48|920.13|917.73|919.88|917.48|0
1656064980000|2022-06-24 10:03:00|919.64|917.24|920.13|917.73|920.13|917.73|919.64|917.24|0
1656064990000|2022-06-24 10:03:10|919.88|917.48|920.13|917.73|920.13|917.73|919.88|917.48|0
1656065000000|2022-06-24 10:03:20|919.88|917.48|920.13|917.73|920.13|917.73|919.88|917.48|0
1656065010000|2022-06-24 10:03:30|920.38|917.98|920.38|917.98|920.38|917.98|920.38|917.98|0
1656065020000|2022-06-24 10:03:40|920.13|917.73|920.13|917.73|920.26|917.86|920.13|917.73|0
1656065030000|2022-06-24 10:03:50|919.88|917.48|919.64|917.24|920.13|917.73|919.64|917.24|0
1656065040000|2022-06-24 10:04:00|919.88|917.48|920.38|917.98|920.38|917.98|919.88|917.48|0
1656065050000|2022-06-24 10:04:10|920.01|917.61|920.13|917.73|920.13|917.73|920.01|917.61|0
1656065060000|2022-06-24 10:04:20|919.88|917.48|919.88|917.48|920.13|917.73|919.64|917.24|0
1656065070000|2022-06-24 10:04:30|920.01|917.61|919.64|917.24|920.01|917.61|919.64|917.24|0
1656065080000|2022-06-24 10:04:40|919.88|917.48|919.64|917.24|919.88|917.48|919.64|917.24|0
1656065090000|2022-06-24 10:04:50|919.39|916.99|919.88|917.48|919.88|917.48|919.39|916.99|0
1656065100000|2022-06-24 10:05:00|920.13|917.73|920.63|918.23|920.63|918.23|920.13|917.73|0
1656065110000|2022-06-24 10:05:10|919.88|917.48|920.26|917.86|920.26|917.86|919.88|917.48|0
1656065120000|2022-06-24 10:05:20|920.13|917.73|920.38|917.98|920.38|917.98|920.13|917.73|0
1656065130000|2022-06-24 10:05:30|920.13|917.73|919.88|917.48|920.13|917.73|919.88|917.48|0
1656065140000|2022-06-24 10:05:40|920.13|917.73|920.63|918.23|920.63|918.23|920.13|917.73|0
1656065160000|2022-06-24 10:06:00|920.75|918.35|920.87|918.47|920.87|918.47|920.63|918.23|0
1656065170000|2022-06-24 10:06:10|921.12|918.72|920.63|918.23|921.12|918.72|920.63|918.23|0
1656065180000|2022-06-24 10:06:20|921.37|918.97|921|918.6|921.37|918.97|920.87|918.47|0
1656065190000|2022-06-24 10:06:30|920.75|918.35|921.25|918.85|921.25|918.85|920.75|918.35|0
1656065200000|2022-06-24 10:06:40|921.61|919.21|922.11|919.71|922.11|919.71|921.61|919.21|0
1656065210000|2022-06-24 10:06:50|922.36|919.96|921.99|919.59|922.85|920.45|921.99|919.59|0
1656065220000|2022-06-24 10:07:00|920.87|918.47|921.12|918.72|921.37|918.97|920.87|918.47|0
1656065230000|2022-06-24 10:07:10|921|918.6|921.12|918.72|921.12|918.72|921|918.6|0
1656065240000|2022-06-24 10:07:20|921.37|918.97|921.37|918.97|921.37|918.97|921.37|918.97|0
1656065250000|2022-06-24 10:07:30|921.12|918.72|920.75|918.35|921.12|918.72|920.75|918.35|0
1656065260000|2022-06-24 10:07:40|920.63|918.23|921|918.6|921|918.6|920.63|918.23|0
1656065270000|2022-06-24 10:07:50|920.87|918.47|921|918.6|921|918.6|920.87|918.47|0
1656065280000|2022-06-24 10:08:00|920.87|918.47|920.01|917.61|920.87|918.47|920.01|917.61|0
1656065290000|2022-06-24 10:08:10|920.13|917.73|920.38|917.98|920.38|917.98|920.13|917.73|0
1656065300000|2022-06-24 10:08:20|920.63|918.23|920.75|918.35|920.87|918.47|920.63|918.23|0
1656065310000|2022-06-24 10:08:30|920.87|918.47|920.87|918.47|920.87|918.47|920.87|918.47|0
1656065320000|2022-06-24 10:08:40|920.13|917.73|920.38|917.98|920.38|917.98|920.13|917.73|0
1656065330000|2022-06-24 10:08:50|920.63|918.23|920.38|917.98|920.63|918.23|920.38|917.98|0
1656065340000|2022-06-24 10:09:00|919.88|917.48|919.39|916.99|919.88|917.48|919.39|916.99|0
1656065350000|2022-06-24 10:09:10|919.64|917.24|919.64|917.24|919.64|917.24|919.39|916.99|0
1656065360000|2022-06-24 10:09:20|919.77|917.37|919.64|917.24|919.88|917.48|919.64|917.24|0
1656065370000|2022-06-24 10:09:30|918.65|916.25|918.53|916.13|918.65|916.25|918.4|916|0
1656065380000|2022-06-24 10:09:40|918.65|916.25|918.65|916.25|918.78|916.38|918.65|916.25|0
1656065400000|2022-06-24 10:10:00|918.4|916|918.65|916.25|918.65|916.25|918.4|916|0
1656065410000|2022-06-24 10:10:10|918.89|916.49|919.39|916.99|919.39|916.99|918.89|916.49|0
1656065420000|2022-06-24 10:10:20|919.64|917.24|919.88|917.48|919.88|917.48|919.64|917.24|0
1656065430000|2022-06-24 10:10:30|920.13|917.73|920.13|917.73|920.13|917.73|920.01|917.61|0
1656065440000|2022-06-24 10:10:40|920.38|917.98|920.26|917.86|920.38|917.98|920.13|917.73|0
1656065450000|2022-06-24 10:10:50|920.13|917.73|920.13|917.73|920.13|917.73|920.13|917.73|0
1656065460000|2022-06-24 10:11:00|919.88|917.48|919.88|917.48|919.88|917.48|919.88|917.48|0
1656065470000|2022-06-24 10:11:10|919.64|917.24|920.13|917.73|920.13|917.73|919.64|917.24|0
1656065480000|2022-06-24 10:11:20|919.88|917.48|919.88|917.48|919.88|917.48|919.88|917.48|0
1656065490000|2022-06-24 10:11:30|920.01|917.61|920.01|917.61|920.01|917.61|920.01|917.61|0
1656065500000|2022-06-24 10:11:40|919.88|917.48|920.38|917.98|920.38|917.98|919.88|917.48|0
1656065520000|2022-06-24 10:12:00|920.13|917.73|920.13|917.73|920.26|917.86|920.13|917.73|0
1656065540000|2022-06-24 10:12:20|920.26|917.86|920.13|917.73|920.26|917.86|920.13|917.73|0
1656065550000|2022-06-24 10:12:30|919.88|917.48|919.64|917.24|919.88|917.48|919.64|917.24|0
1656065560000|2022-06-24 10:12:40|919.52|917.12|919.52|917.12|919.52|917.12|919.52|917.12|0
1656065570000|2022-06-24 10:12:50|919.64|917.24|919.76|917.36|919.88|917.48|919.64|917.24|0
1656065580000|2022-06-24 10:13:00|919.88|917.48|919.88|917.48|919.88|917.48|919.88|917.48|0
1656065590000|2022-06-24 10:13:10|919.64|917.24|919.76|917.36|919.76|917.36|919.64|917.24|0
1656065600000|2022-06-24 10:13:20|919.52|917.12|919.52|917.12|919.64|917.24|919.52|917.12|0
1656065610000|2022-06-24 10:13:30|919.14|916.74|919.14|916.74|919.27|916.87|919.14|916.74|0
1656065620000|2022-06-24 10:13:40|919.02|916.62|919.88|917.48|919.88|917.48|919.02|916.62|0
1656065630000|2022-06-24 10:13:50|919.76|917.36|919.76|917.36|919.76|917.36|919.76|917.36|0
1656065640000|2022-06-24 10:14:00|920.13|917.73|920.13|917.73|920.26|917.86|920.13|917.73|0
1656065650000|2022-06-24 10:14:10|919.88|917.48|920.13|917.73|920.13|917.73|919.88|917.48|0
1656065670000|2022-06-24 10:14:30|920.26|917.86|919.52|917.12|920.26|917.86|919.52|917.12|0
1656065680000|2022-06-24 10:14:40|919.64|917.24|919.64|917.24|919.76|917.36|919.64|917.24|0
1656065700000|2022-06-24 10:15:00|919.88|917.48|919.88|917.48|920.26|917.86|919.88|917.48|0
1656065710000|2022-06-24 10:15:10|919.64|917.24|919.64|917.24|919.64|917.24|919.64|917.24|0
1656065720000|2022-06-24 10:15:20|919.88|917.48|919.64|917.24|919.88|917.48|919.64|917.24|0
1656065730000|2022-06-24 10:15:30|919.52|917.12|919.39|916.99|919.52|917.12|919.39|916.99|0
1656065740000|2022-06-24 10:15:40|919.52|917.12|919.14|916.74|919.52|917.12|919.14|916.74|0
1656065750000|2022-06-24 10:15:50|919.39|916.99|919.88|917.48|919.88|917.48|919.39|916.99|0
1656065760000|2022-06-24 10:16:00|920.13|917.73|920.13|917.73|920.13|917.73|920.13|917.73|0
1656065770000|2022-06-24 10:16:10|919.88|917.48|919.64|917.24|919.88|917.48|919.64|917.24|0
1656065780000|2022-06-24 10:16:20|919.88|917.48|919.88|917.48|919.88|917.48|919.88|917.48|0
1656065800000|2022-06-24 10:16:40|919.76|917.36|919.64|917.24|919.76|917.36|919.64|917.24|0
1656065810000|2022-06-24 10:16:50|919.39|916.99|919.64|917.24|919.64|917.24|919.39|916.99|0
1656065820000|2022-06-24 10:17:00|919.88|917.48|919.76|917.36|919.88|917.48|919.64|917.24|0
1656065830000|2022-06-24 10:17:10|919.64|917.24|920.01|917.61|920.01|917.61|919.64|917.24|0
1656065840000|2022-06-24 10:17:20|920.13|917.73|920.26|917.86|920.26|917.86|920.13|917.73|0
1656065850000|2022-06-24 10:17:30|920.38|917.98|920.38|917.98|920.38|917.98|920.26|917.86|0
1656065860000|2022-06-24 10:17:40|920.26|917.86|920.26|917.86|920.26|917.86|920.26|917.86|0
1656065870000|2022-06-24 10:17:50|920.38|917.98|920.87|918.47|920.87|918.47|920.38|917.98|0
1656065880000|2022-06-24 10:18:00|920.63|918.23|920.62|918.22|920.63|918.23|920.62|918.22|0
1656065890000|2022-06-24 10:18:10|920.38|917.98|919.88|917.48|920.62|918.22|919.64|917.24|0
1656065900000|2022-06-24 10:18:20|920.13|917.73|920.01|917.61|920.13|917.73|920.01|917.61|0
1656065910000|2022-06-24 10:18:30|920.15|917.75|920.29|917.89|920.29|917.89|920.15|917.75|0
1656065920000|2022-06-24 10:18:40|920.05|917.65|920.29|917.89|920.29|917.89|920.05|917.65|0
1656065930000|2022-06-24 10:18:50|920.05|917.65|920.29|917.89|920.29|917.89|920.05|917.65|0
1656065940000|2022-06-24 10:19:00|920.42|918.02|920.54|918.14|920.54|918.14|920.42|918.02|0
1656065950000|2022-06-24 10:19:10|920.29|917.89|920.29|917.89|920.54|918.14|920.29|917.89|0
1656065960000|2022-06-24 10:19:20|920.54|918.14|920.54|918.14|920.54|918.14|920.54|918.14|0
1656065970000|2022-06-24 10:19:30|920.79|918.39|920.29|917.89|920.79|918.39|920.29|917.89|0
1656065980000|2022-06-24 10:19:40|920.42|918.02|920.05|917.65|920.42|918.02|920.05|917.65|0
1656065990000|2022-06-24 10:19:50|920.29|917.89|920.29|917.89|920.29|917.89|920.18|917.78|0
1656066000000|2022-06-24 10:20:00|920.05|917.65|920.54|918.14|920.54|918.14|920.05|917.65|0
1656066010000|2022-06-24 10:20:10|920.42|918.02|920.42|918.02|920.42|918.02|920.42|918.02|0
1656066020000|2022-06-24 10:20:20|920.54|918.14|920.54|918.14|920.54|918.14|920.42|918.02|0
1656066030000|2022-06-24 10:20:30|920.29|917.89|920.29|917.89|920.29|917.89|920.05|917.65|0
1656066040000|2022-06-24 10:20:40|920.05|917.65|920.05|917.65|920.05|917.65|920.05|917.65|0
1656066050000|2022-06-24 10:20:50|920.29|917.89|920.54|918.14|920.54|918.14|920.29|917.89|0
1656066060000|2022-06-24 10:21:00|920.67|918.27|920.29|917.89|920.79|918.39|920.29|917.89|0
1656066080000|2022-06-24 10:21:20|920.42|918.02|920.29|917.89|920.54|918.14|920.29|917.89|0
1656066090000|2022-06-24 10:21:30|920.54|918.14|920.54|918.14|920.54|918.14|920.54|918.14|0
1656066100000|2022-06-24 10:21:40|920.29|917.89|920.42|918.02|920.42|918.02|920.29|917.89|0
1656066110000|2022-06-24 10:21:50|920.29|917.89|920.54|918.14|920.54|918.14|920.29|917.89|0
1656066120000|2022-06-24 10:22:00|920.39|917.99|920.39|917.99|920.39|917.99|920.39|917.99|0
1656066130000|2022-06-24 10:22:10|920.28|917.88|920.32|917.92|920.32|917.92|920.28|917.88|0
1656066140000|2022-06-24 10:22:20|920.44|918.04|920.44|918.04|920.44|918.04|920.19|917.79|0
1656066150000|2022-06-24 10:22:30|920.32|917.92|920.69|918.29|920.69|918.29|920.32|917.92|0
1656066160000|2022-06-24 10:22:40|920.59|918.19|920.71|918.31|920.71|918.31|920.59|918.19|0
1656066170000|2022-06-24 10:22:50|920.47|918.07|920.47|918.07|920.47|918.07|920.47|918.07|0
1656066180000|2022-06-24 10:23:00|920.59|918.19|921.09|918.69|921.09|918.69|920.59|918.19|0
1656066190000|2022-06-24 10:23:10|920.96|918.56|921.21|918.81|921.21|918.81|920.96|918.56|0
1656066200000|2022-06-24 10:23:20|921.34|918.94|921.46|919.06|921.46|919.06|921.21|918.81|0
1656066210000|2022-06-24 10:23:30|921.58|919.18|921.58|919.18|921.58|919.18|921.58|919.18|0
1656066220000|2022-06-24 10:23:40|921.46|919.06|921.95|919.55|921.95|919.55|921.46|919.06|0
1656066260000|2022-06-24 10:24:20|922.08|919.68|922.08|919.68|922.08|919.68|922.08|919.68|0
1656066270000|2022-06-24 10:24:30|922.2|919.8|922.69|920.29|922.69|920.29|922.2|919.8|0
1656066280000|2022-06-24 10:24:40|922.45|920.05|922.69|920.29|922.69|920.29|922.45|920.05|0
1656066290000|2022-06-24 10:24:50|922.94|920.54|923.07|920.67|923.07|920.67|922.94|920.54|0
1656066300000|2022-06-24 10:25:00|923.19|920.79|923.44|921.04|923.44|921.04|923.19|920.79|0
1656066320000|2022-06-24 10:25:20|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656066340000|2022-06-24 10:25:40|923.44|921.04|923.56|921.16|923.56|921.16|923.44|921.04|0
1656066350000|2022-06-24 10:25:50|923.44|921.04|923.44|921.04|923.56|921.16|923.44|921.04|0
1656066360000|2022-06-24 10:26:00|923.19|920.79|922.82|920.42|923.19|920.79|922.69|920.29|0
1656066370000|2022-06-24 10:26:10|922.69|920.29|923.32|920.92|923.32|920.92|922.69|920.29|0
1656066380000|2022-06-24 10:26:20|923.19|920.79|923.32|920.92|923.44|921.04|923.19|920.79|0
1656066390000|2022-06-24 10:26:30|923.19|920.79|922.57|920.17|923.19|920.79|922.45|920.05|0
1656066400000|2022-06-24 10:26:40|922.45|920.05|922.45|920.05|922.45|920.05|922.45|920.05|0
1656066410000|2022-06-24 10:26:50|922.57|920.17|923.19|920.79|923.19|920.79|922.57|920.17|0
1656066420000|2022-06-24 10:27:00|922.94|920.54|923.07|920.67|923.19|920.79|922.94|920.54|0
1656066430000|2022-06-24 10:27:10|922.94|920.54|922.82|920.42|923.19|920.79|922.82|920.42|0
1656066440000|2022-06-24 10:27:20|922.94|920.54|923.19|920.79|923.19|920.79|922.94|920.54|0
1656066450000|2022-06-24 10:27:30|922.94|920.54|922.94|920.54|922.94|920.54|922.94|920.54|0
1656066460000|2022-06-24 10:27:40|923.19|920.79|923.44|921.04|923.44|921.04|923.19|920.79|0
1656066470000|2022-06-24 10:27:50|923.19|920.79|922.94|920.54|923.19|920.79|922.94|920.54|0
1656066490000|2022-06-24 10:28:10|923.07|920.67|923.19|920.79|923.19|920.79|922.94|920.54|0
1656066500000|2022-06-24 10:28:20|923.44|921.04|923.44|921.04|923.44|921.04|923.32|920.92|0
1656066510000|2022-06-24 10:28:30|923.19|920.79|923.32|920.92|923.44|921.04|923.19|920.79|0
1656066520000|2022-06-24 10:28:40|923.19|920.79|923.68|921.28|923.68|921.28|923.19|920.79|0
1656066530000|2022-06-24 10:28:50|923.81|921.41|923.68|921.28|923.81|921.41|923.68|921.28|0
1656066540000|2022-06-24 10:29:00|923.56|921.16|923.68|921.28|923.68|921.28|923.56|921.16|0
1656066550000|2022-06-24 10:29:10|923.44|921.04|923.19|920.79|923.44|921.04|923.19|920.79|0
1656066560000|2022-06-24 10:29:20|922.94|920.54|922.69|920.29|922.94|920.54|922.69|920.29|0
1656066570000|2022-06-24 10:29:30|922.94|920.54|922.94|920.54|922.94|920.54|922.94|920.54|0
1656066580000|2022-06-24 10:29:40|923.07|920.67|923.07|920.67|923.07|920.67|923.07|920.67|0
1656066590000|2022-06-24 10:29:50|922.94|920.54|922.94|920.54|922.94|920.54|922.94|920.54|0
1656066600000|2022-06-24 10:30:00|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656066610000|2022-06-24 10:30:10|923.07|920.67|923.32|920.92|923.32|920.92|923.07|920.67|0
1656066620000|2022-06-24 10:30:20|923.19|920.79|923.07|920.67|923.19|920.79|923.07|920.67|0
1656066630000|2022-06-24 10:30:30|923.19|920.79|922.94|920.54|923.19|920.79|922.94|920.54|0
1656066640000|2022-06-24 10:30:40|922.69|920.29|922.94|920.54|922.94|920.54|922.69|920.29|0
1656066650000|2022-06-24 10:30:50|922.69|920.29|922.69|920.29|922.69|920.29|922.69|920.29|0
1656066670000|2022-06-24 10:31:10|923.07|920.67|923.32|920.92|923.32|920.92|923.07|920.67|0
1656066680000|2022-06-24 10:31:20|923.44|921.04|923.44|921.04|923.44|921.04|923.44|921.04|0
1656066710000|2022-06-24 10:31:50|923.68|921.28|923.44|921.04|923.68|921.28|923.44|921.04|0
1656066730000|2022-06-24 10:32:10|923.07|920.67|922.94|920.54|923.07|920.67|922.94|920.54|0
1656066740000|2022-06-24 10:32:20|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656066770000|2022-06-24 10:32:50|923.44|921.04|923.19|920.79|923.44|921.04|923.19|920.79|0
1656066780000|2022-06-24 10:33:00|922.94|920.54|922.82|920.42|923.19|920.79|922.82|920.42|0
1656066790000|2022-06-24 10:33:10|922.69|920.29|922.69|920.29|922.94|920.54|922.69|920.29|0
1656066800000|2022-06-24 10:33:20|922.45|920.05|922.45|920.05|922.45|920.05|922.45|920.05|0
1656066810000|2022-06-24 10:33:30|922.69|920.29|922.45|920.05|922.69|920.29|922.45|920.05|0
1656066820000|2022-06-24 10:33:40|921.95|919.55|921.95|919.55|921.95|919.55|921.7|919.3|0
1656066830000|2022-06-24 10:33:50|921.7|919.3|921.7|919.3|921.7|919.3|921.46|919.06|0
1656066850000|2022-06-24 10:34:10|921.46|919.06|921.46|919.06|921.46|919.06|921.46|919.06|0
1656066860000|2022-06-24 10:34:20|921.09|918.69|921.09|918.69|921.09|918.69|921.09|918.69|0
1656066870000|2022-06-24 10:34:30|920.84|918.44|920.22|917.82|920.96|918.56|920.22|917.82|0
1656066880000|2022-06-24 10:34:40|920.35|917.95|920.22|917.82|920.35|917.95|920.22|917.82|0
1656066890000|2022-06-24 10:34:50|919.97|917.57|919.72|917.32|919.97|917.57|919.72|917.32|0
1656066900000|2022-06-24 10:35:00|920.71|918.31|921.46|919.06|921.46|919.06|920.71|918.31|0
1656066910000|2022-06-24 10:35:10|921.21|918.81|921.09|918.69|921.21|918.81|921.09|918.69|0
1656066920000|2022-06-24 10:35:20|920.96|918.56|920.71|918.31|920.96|918.56|920.71|918.31|0
1656066930000|2022-06-24 10:35:30|920.59|918.19|920.71|918.31|920.96|918.56|920.59|918.19|0
1656066940000|2022-06-24 10:35:40|920.35|917.95|920.47|918.07|920.47|918.07|920.35|917.95|0
1656066950000|2022-06-24 10:35:50|920.35|917.95|921.46|919.06|921.46|919.06|920.35|917.95|0
1656066960000|2022-06-24 10:36:00|921.58|919.18|921.34|918.94|921.58|919.18|921.21|918.81|0
1656066970000|2022-06-24 10:36:10|921.21|918.81|920.71|918.31|921.21|918.81|920.71|918.31|0
1656066980000|2022-06-24 10:36:20|920.96|918.56|921.7|919.3|921.7|919.3|920.96|918.56|0
1656066990000|2022-06-24 10:36:30|921.46|919.06|921.7|919.3|921.7|919.3|921.46|919.06|0
1656067000000|2022-06-24 10:36:40|921.58|919.18|921.46|919.06|921.58|919.18|921.46|919.06|0
1656067010000|2022-06-24 10:36:50|921.7|919.3|921.7|919.3|921.95|919.55|921.7|919.3|0
1656067020000|2022-06-24 10:37:00|921.83|919.43|921.83|919.43|921.95|919.55|921.83|919.43|0
1656067030000|2022-06-24 10:37:10|921.95|919.55|921.7|919.3|921.95|919.55|921.7|919.3|0
1656067040000|2022-06-24 10:37:20|921.58|919.18|921.34|918.94|921.58|919.18|921.21|918.81|0
1656067050000|2022-06-24 10:37:30|921.46|919.06|921.7|919.3|921.7|919.3|921.46|919.06|0
1656067060000|2022-06-24 10:37:40|921.83|919.43|921.95|919.55|921.95|919.55|921.83|919.43|0
1656067070000|2022-06-24 10:37:50|921.83|919.43|921.95|919.55|921.95|919.55|921.83|919.43|0
1656067080000|2022-06-24 10:38:00|922.45|920.05|922.33|919.93|922.45|920.05|922.33|919.93|0
1656067090000|2022-06-24 10:38:10|922.2|919.8|921.7|919.3|922.2|919.8|921.7|919.3|0
1656067100000|2022-06-24 10:38:20|921.46|919.06|921.46|919.06|921.46|919.06|921.46|919.06|0
1656067110000|2022-06-24 10:38:30|921.58|919.18|921.46|919.06|921.58|919.18|921.46|919.06|0
1656067120000|2022-06-24 10:38:40|921.58|919.18|921.46|919.06|921.58|919.18|921.46|919.06|0
1656067130000|2022-06-24 10:38:50|921.7|919.3|921.46|919.06|921.7|919.3|921.46|919.06|0
1656067140000|2022-06-24 10:39:00|921.7|919.3|921.7|919.3|921.7|919.3|921.7|919.3|0
1656067150000|2022-06-24 10:39:10|921.58|919.18|921.83|919.43|921.83|919.43|921.58|919.18|0
1656067160000|2022-06-24 10:39:20|921.95|919.55|921.95|919.55|921.95|919.55|921.95|919.55|0
1656067170000|2022-06-24 10:39:30|921.7|919.3|921.7|919.3|921.7|919.3|921.7|919.3|0
1656067180000|2022-06-24 10:39:40|921.58|919.18|921.7|919.3|921.7|919.3|921.58|919.18|0
1656067190000|2022-06-24 10:39:50|921.83|919.43|921.7|919.3|921.83|919.43|921.58|919.18|0
1656067200000|2022-06-24 10:40:00|921.95|919.55|921.95|919.55|922.33|919.93|921.95|919.55|0
1656067210000|2022-06-24 10:40:10|921.7|919.3|921.7|919.3|921.95|919.55|921.7|919.3|0
1656067220000|2022-06-24 10:40:20|921.83|919.43|921.95|919.55|921.95|919.55|921.83|919.43|0
1656067240000|2022-06-24 10:40:40|922.08|919.68|922.08|919.68|922.08|919.68|922.08|919.68|0
1656067250000|2022-06-24 10:40:50|922.2|919.8|921.95|919.55|922.2|919.8|921.95|919.55|0
1656067260000|2022-06-24 10:41:00|922.2|919.8|922.2|919.8|922.33|919.93|922.2|919.8|0
1656067270000|2022-06-24 10:41:10|922.08|919.68|922.2|919.8|922.2|919.8|922.08|919.68|0
1656067280000|2022-06-24 10:41:20|922.08|919.68|922.2|919.8|922.45|920.05|921.95|919.55|0
1656067290000|2022-06-24 10:41:30|922.57|920.17|922.45|920.05|922.57|920.17|921.95|919.55|0
1656067300000|2022-06-24 10:41:40|922.57|920.17|921.95|919.55|922.57|920.17|921.95|919.55|0
1656067310000|2022-06-24 10:41:50|921.7|919.3|921.7|919.3|921.7|919.3|921.7|919.3|0
1656067330000|2022-06-24 10:42:10|921.83|919.43|921.7|919.3|921.95|919.55|921.7|919.3|0
1656067340000|2022-06-24 10:42:20|921.83|919.43|921.7|919.3|921.83|919.43|921.7|919.3|0
1656067350000|2022-06-24 10:42:30|921.95|919.55|922.69|920.29|922.69|920.29|921.95|919.55|0
1656067360000|2022-06-24 10:42:40|922.82|920.42|923.07|920.67|923.07|920.67|922.82|920.42|0
1656067370000|2022-06-24 10:42:50|922.94|920.54|923.07|920.67|923.19|920.79|922.94|920.54|0
1656067380000|2022-06-24 10:43:00|923.19|920.79|923.32|920.92|923.32|920.92|923.19|920.79|0
1656067390000|2022-06-24 10:43:10|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656067400000|2022-06-24 10:43:20|923.44|921.04|923.19|920.79|923.44|921.04|923.07|920.67|0
1656067410000|2022-06-24 10:43:30|923.07|920.67|923.07|920.67|923.19|920.79|922.94|920.54|0
1656067420000|2022-06-24 10:43:40|922.94|920.54|923.19|920.79|923.19|920.79|922.94|920.54|0
1656067450000|2022-06-24 10:44:10|923.44|921.04|923.44|921.04|923.44|921.04|923.44|921.04|0
1656067460000|2022-06-24 10:44:20|923.68|921.28|923.68|921.28|923.68|921.28|923.68|921.28|0
1656067480000|2022-06-24 10:44:40|923.19|920.79|922.94|920.54|923.19|920.79|922.94|920.54|0
1656067500000|2022-06-24 10:45:00|923.19|920.79|923.19|920.79|923.32|920.92|923.19|920.79|0
1656067520000|2022-06-24 10:45:20|923.44|921.04|923.19|920.79|923.44|921.04|923.19|920.79|0
1656067530000|2022-06-24 10:45:30|922.94|920.54|922.69|920.29|922.94|920.54|922.69|920.29|0
1656067540000|2022-06-24 10:45:40|922.94|920.54|922.94|920.54|923.07|920.67|922.94|920.54|0
1656067550000|2022-06-24 10:45:50|923.19|920.79|923.19|920.79|923.19|920.79|923.07|920.67|0
1656067570000|2022-06-24 10:46:10|922.94|920.54|922.94|920.54|922.94|920.54|922.94|920.54|0
1656067590000|2022-06-24 10:46:30|923.19|920.79|922.94|920.54|923.19|920.79|922.94|920.54|0
1656067600000|2022-06-24 10:46:40|922.69|920.29|922.69|920.29|922.69|920.29|922.69|920.29|0
1656067610000|2022-06-24 10:46:50|922.82|920.42|922.69|920.29|922.82|920.42|922.69|920.29|0
1656067620000|2022-06-24 10:47:00|922.82|920.42|922.69|920.29|922.82|920.42|922.69|920.29|0
1656067630000|2022-06-24 10:47:10|922.57|920.17|922.57|920.17|922.57|920.17|922.57|920.17|0
1656067640000|2022-06-24 10:47:20|922.45|920.05|922.45|920.05|922.45|920.05|922.45|920.05|0
1656067650000|2022-06-24 10:47:30|922.2|919.8|921.83|919.43|922.2|919.8|921.83|919.43|0
1656067660000|2022-06-24 10:47:40|921.95|919.55|922.33|919.93|922.33|919.93|921.95|919.55|0
1656067670000|2022-06-24 10:47:50|922.69|920.29|922.69|920.29|922.82|920.42|922.69|920.29|0
1656067680000|2022-06-24 10:48:00|922.94|920.54|923.07|920.67|923.07|920.67|922.94|920.54|0
1656067690000|2022-06-24 10:48:10|922.94|920.54|922.94|920.54|922.94|920.54|922.69|920.29|0
1656067700000|2022-06-24 10:48:20|923.07|920.67|922.94|920.54|923.07|920.67|922.94|920.54|0
1656067710000|2022-06-24 10:48:30|923.07|920.67|923.07|920.67|923.07|920.67|923.07|920.67|0
1656067720000|2022-06-24 10:48:40|922.94|920.54|922.94|920.54|922.94|920.54|922.94|920.54|0
1656067730000|2022-06-24 10:48:50|922.82|920.42|922.82|920.42|922.82|920.42|922.82|920.42|0
1656067740000|2022-06-24 10:49:00|922.94|920.54|922.94|920.54|923.19|920.79|922.94|920.54|0
1656067750000|2022-06-24 10:49:10|922.45|920.05|922.45|920.05|922.57|920.17|922.45|920.05|0
1656067760000|2022-06-24 10:49:20|922.57|920.17|922.57|920.17|922.57|920.17|922.45|920.05|0
1656067770000|2022-06-24 10:49:30|922.69|920.29|922.82|920.42|922.82|920.42|922.69|920.29|0
1656067780000|2022-06-24 10:49:40|922.69|920.29|922.44|920.04|922.69|920.29|922.44|920.04|0
1656067790000|2022-06-24 10:49:50|922.57|920.17|922.69|920.29|922.69|920.29|922.44|920.04|0
1656067800000|2022-06-24 10:50:00|922.57|920.17|922.57|920.17|922.57|920.17|922.57|920.17|0
1656067810000|2022-06-24 10:50:10|922.69|920.29|922.44|920.04|922.69|920.29|922.44|920.04|0
1656067820000|2022-06-24 10:50:20|922.2|919.8|922.44|920.04|922.44|920.04|922.2|919.8|0
1656067840000|2022-06-24 10:50:40|922.57|920.17|922.57|920.17|922.57|920.17|922.57|920.17|0
1656067850000|2022-06-24 10:50:50|922.44|920.04|922.33|919.93|922.44|920.04|922.2|919.8|0
1656067860000|2022-06-24 10:51:00|922.44|920.04|922.44|920.04|922.44|920.04|922.44|920.04|0
1656067870000|2022-06-24 10:51:10|922.33|919.93|922.33|919.93|922.44|920.04|922.33|919.93|0
1656067880000|2022-06-24 10:51:20|922.08|919.68|922.08|919.68|922.2|919.8|922.08|919.68|0
1656067890000|2022-06-24 10:51:30|921.95|919.55|922.44|920.04|922.44|920.04|921.95|919.55|0
1656067910000|2022-06-24 10:51:50|922.69|920.29|922.69|920.29|922.69|920.29|922.69|920.29|0
1656067920000|2022-06-24 10:52:00|923.19|920.79|923.07|920.67|923.19|920.79|923.07|920.67|0
1656067930000|2022-06-24 10:52:10|922.94|920.54|922.94|920.54|922.94|920.54|922.94|920.54|0
1656067940000|2022-06-24 10:52:20|922.44|920.04|922.44|920.04|922.44|920.04|922.44|920.04|0
1656067950000|2022-06-24 10:52:30|922.57|920.17|922.69|920.29|922.69|920.29|922.57|920.17|0
1656067960000|2022-06-24 10:52:40|922.57|920.17|922.69|920.29|922.69|920.29|922.57|920.17|0
1656067970000|2022-06-24 10:52:50|923.19|920.79|923.44|921.04|923.44|921.04|923.19|920.79|0
1656067980000|2022-06-24 10:53:00|923.56|921.16|923.44|921.04|923.56|921.16|923.44|921.04|0
1656068000000|2022-06-24 10:53:20|923.68|921.28|923.93|921.53|923.93|921.53|923.68|921.28|0
1656068010000|2022-06-24 10:53:30|923.81|921.41|924.06|921.66|924.06|921.66|923.81|921.41|0
1656068020000|2022-06-24 10:53:40|924.18|921.78|924.67|922.27|924.67|922.27|924.18|921.78|0
1656068030000|2022-06-24 10:53:50|924.8|922.4|924.43|922.03|924.8|922.4|924.43|922.03|0
1656068040000|2022-06-24 10:54:00|924.18|921.78|924.18|921.78|924.18|921.78|924.18|921.78|0
1656068050000|2022-06-24 10:54:10|923.93|921.53|924.31|921.91|924.31|921.91|923.93|921.53|0
1656068060000|2022-06-24 10:54:20|924.43|922.03|924.43|922.03|924.43|922.03|924.43|922.03|0
1656068070000|2022-06-24 10:54:30|924.18|921.78|923.93|921.53|924.18|921.78|923.93|921.53|0
1656068080000|2022-06-24 10:54:40|923.68|921.28|923.43|921.03|923.68|921.28|923.43|921.03|0
1656068090000|2022-06-24 10:54:50|923.32|920.92|923.43|921.03|923.43|921.03|923.32|920.92|0
1656068100000|2022-06-24 10:55:00|923.68|921.28|923.93|921.53|923.93|921.53|923.68|921.28|0
1656068110000|2022-06-24 10:55:10|922.94|920.54|923.43|921.03|923.43|921.03|922.94|920.54|0
1656068130000|2022-06-24 10:55:30|923.19|920.79|923.93|921.53|923.93|921.53|923.19|920.79|0
1656068160000|2022-06-24 10:56:00|924.18|921.78|924.18|921.78|924.18|921.78|924.18|921.78|0
1656068170000|2022-06-24 10:56:10|924.06|921.66|924.06|921.66|924.06|921.66|924.06|921.66|0
1656068180000|2022-06-24 10:56:20|924.18|921.78|924.18|921.78|924.18|921.78|923.93|921.53|0
1656068190000|2022-06-24 10:56:30|924.43|922.03|924.43|922.03|924.43|922.03|924.43|922.03|0
1656068200000|2022-06-24 10:56:40|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656068210000|2022-06-24 10:56:50|924.92|922.52|924.92|922.52|924.92|922.52|924.8|922.4|0
1656068220000|2022-06-24 10:57:00|925.05|922.65|924.92|922.52|925.05|922.65|924.92|922.52|0
1656068230000|2022-06-24 10:57:10|925.17|922.77|924.92|922.52|925.17|922.77|924.92|922.52|0
1656068250000|2022-06-24 10:57:30|925.17|922.77|925.42|923.02|925.42|923.02|925.17|922.77|0
1656068260000|2022-06-24 10:57:40|925.66|923.26|925.66|923.26|925.91|923.51|925.42|923.02|0
1656068270000|2022-06-24 10:57:50|925.79|923.39|925.66|923.26|925.79|923.39|925.66|923.26|0
1656068280000|2022-06-24 10:58:00|925.42|923.02|925.42|923.02|925.42|923.02|925.42|923.02|0
1656068290000|2022-06-24 10:58:10|925.17|922.77|925.05|922.65|925.3|922.9|924.8|922.4|0
1656068300000|2022-06-24 10:58:20|924.92|922.52|924.92|922.52|924.92|922.52|924.67|922.27|0
1656068310000|2022-06-24 10:58:30|924.67|922.27|924.67|922.27|924.67|922.27|924.55|922.15|0
1656068320000|2022-06-24 10:58:40|924.43|922.03|924.43|922.03|924.43|922.03|924.43|922.03|0
1656068330000|2022-06-24 10:58:50|924.06|921.66|924.43|922.03|924.43|922.03|923.93|921.53|0
1656068340000|2022-06-24 10:59:00|924.31|921.91|924.18|921.78|924.31|921.91|924.18|921.78|0
1656068350000|2022-06-24 10:59:10|923.93|921.53|924.18|921.78|924.18|921.78|923.93|921.53|0
1656068360000|2022-06-24 10:59:20|924.43|922.03|924.43|922.03|924.43|922.03|924.43|922.03|0
1656068370000|2022-06-24 10:59:30|924.31|921.91|924.31|921.91|924.43|922.03|924.31|921.91|0
1656068380000|2022-06-24 10:59:40|924.18|921.78|924.43|922.03|924.43|922.03|924.18|921.78|0
1656068390000|2022-06-24 10:59:50|924.18|921.78|923.68|921.28|924.18|921.78|923.68|921.28|0
1656068400000|2022-06-24 11:00:00|924.18|921.78|924.55|922.15|924.67|922.27|924.18|921.78|0
1656068410000|2022-06-24 11:00:10|924.67|922.27|924.18|921.78|924.67|922.27|924.18|921.78|0
1656068420000|2022-06-24 11:00:20|923.93|921.53|923.93|921.53|923.93|921.53|923.93|921.53|0
1656068430000|2022-06-24 11:00:30|924.18|921.78|923.93|921.53|924.18|921.78|923.93|921.53|0
1656068440000|2022-06-24 11:00:40|924.31|921.91|924.92|922.52|924.92|922.52|924.31|921.91|0
1656068450000|2022-06-24 11:00:50|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656068460000|2022-06-24 11:01:00|924.92|922.52|924.92|922.52|924.92|922.52|924.8|922.4|0
1656068470000|2022-06-24 11:01:10|924.67|922.27|924.8|922.4|924.92|922.52|924.67|922.27|0
1656068480000|2022-06-24 11:01:20|924.67|922.27|924.43|922.03|924.67|922.27|924.43|922.03|0
1656068490000|2022-06-24 11:01:30|924.55|922.15|924.18|921.78|924.55|922.15|924.18|921.78|0
1656068500000|2022-06-24 11:01:40|923.93|921.53|923.68|921.28|923.93|921.53|923.68|921.28|0
1656068510000|2022-06-24 11:01:50|923.93|921.53|923.93|921.53|923.93|921.53|923.43|921.03|0
1656068520000|2022-06-24 11:02:00|924.18|921.78|924.42|922.02|924.42|922.02|924.18|921.78|0
1656068530000|2022-06-24 11:02:10|924.18|921.78|924.31|921.91|924.31|921.91|924.18|921.78|0
1656068540000|2022-06-24 11:02:20|924.18|921.78|924.18|921.78|924.18|921.78|923.93|921.53|0
1656068550000|2022-06-24 11:02:30|923.68|921.28|923.68|921.28|923.68|921.28|923.68|921.28|0
1656068560000|2022-06-24 11:02:40|923.93|921.53|923.43|921.03|923.93|921.53|923.43|921.03|0
1656068570000|2022-06-24 11:02:50|923.19|920.79|923.93|921.53|923.93|921.53|923.19|920.79|0
1656068580000|2022-06-24 11:03:00|924.18|921.78|924.18|921.78|924.18|921.78|924.06|921.66|0
1656068590000|2022-06-24 11:03:10|924.42|922.02|924.31|921.91|924.42|922.02|924.31|921.91|0
1656068600000|2022-06-24 11:03:20|924.42|922.02|924.31|921.91|924.42|922.02|924.31|921.91|0
1656068610000|2022-06-24 11:03:30|924.18|921.78|924.42|922.02|924.42|922.02|924.18|921.78|0
1656068620000|2022-06-24 11:03:40|924.31|921.91|924.42|922.02|924.42|922.02|924.31|921.91|0
1656068630000|2022-06-24 11:03:50|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656068640000|2022-06-24 11:04:00|924.42|922.02|924.42|922.02|924.42|922.02|924.42|922.02|0
1656068660000|2022-06-24 11:04:20|924.67|922.27|924.55|922.15|924.67|922.27|924.55|922.15|0
1656068670000|2022-06-24 11:04:30|924.67|922.27|924.92|922.52|924.92|922.52|924.67|922.27|0
1656068680000|2022-06-24 11:04:40|925.17|922.77|924.92|922.52|925.17|922.77|924.8|922.4|0
1656068690000|2022-06-24 11:04:50|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656068700000|2022-06-24 11:05:00|924.92|922.52|924.92|922.52|924.92|922.52|924.67|922.27|0
1656068710000|2022-06-24 11:05:10|924.67|922.27|924.8|922.4|924.92|922.52|924.67|922.27|0
1656068720000|2022-06-24 11:05:20|924.92|922.52|925.17|922.77|925.17|922.77|924.92|922.52|0
1656068730000|2022-06-24 11:05:30|925.3|922.9|925.3|922.9|925.3|922.9|925.3|922.9|0
1656068740000|2022-06-24 11:05:40|925.42|923.02|925.42|923.02|925.42|923.02|925.42|923.02|0
1656068750000|2022-06-24 11:05:50|925.17|922.77|925.17|922.77|925.17|922.77|925.17|922.77|0
1656068760000|2022-06-24 11:06:00|924.92|922.52|925.17|922.77|925.17|922.77|924.92|922.52|0
1656068770000|2022-06-24 11:06:10|924.92|922.52|924.92|922.52|925.05|922.65|924.92|922.52|0
1656068790000|2022-06-24 11:06:30|925.17|922.77|925.17|922.77|925.17|922.77|925.17|922.77|0
1656068800000|2022-06-24 11:06:40|925.42|923.02|925.42|923.02|925.42|923.02|925.42|923.02|0
1656068810000|2022-06-24 11:06:50|925.17|922.77|925.42|923.02|925.42|923.02|925.17|922.77|0
1656068830000|2022-06-24 11:07:10|925.17|922.77|925.17|922.77|925.17|922.77|924.92|922.52|0
1656068840000|2022-06-24 11:07:20|924.92|922.52|924.92|922.52|924.92|922.52|924.92|922.52|0
1656068850000|2022-06-24 11:07:30|925.17|922.77|924.92|922.52|925.17|922.77|924.92|922.52|0
1656068860000|2022-06-24 11:07:40|925.17|922.77|925.42|923.02|925.42|923.02|925.05|922.65|0
1656068870000|2022-06-24 11:07:50|925.17|922.77|925.17|922.77|925.17|922.77|925.17|922.77|0
1656068910000|2022-06-24 11:08:30|924.92|922.52|924.92|922.52|924.92|922.52|924.92|922.52|0
1656068920000|2022-06-24 11:08:40|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656068930000|2022-06-24 11:08:50|924.92|922.52|924.8|922.4|925.05|922.65|924.8|922.4|0
1656068940000|2022-06-24 11:09:00|924.67|922.27|924.92|922.52|924.92|922.52|924.67|922.27|0
1656068960000|2022-06-24 11:09:20|925.17|922.77|924.8|922.4|925.17|922.77|924.8|922.4|0
1656068970000|2022-06-24 11:09:30|924.67|922.27|924.42|922.02|924.67|922.27|924.42|922.02|0
1656068980000|2022-06-24 11:09:40|924.67|922.27|924.67|922.27|924.67|922.27|924.55|922.15|0
1656068990000|2022-06-24 11:09:50|924.55|922.15|924.42|922.02|924.55|922.15|924.42|922.02|0
1656069000000|2022-06-24 11:10:00|924.67|922.27|924.92|922.52|924.92|922.52|924.67|922.27|0
1656069020000|2022-06-24 11:10:20|924.67|922.27|924.8|922.4|924.92|922.52|924.67|922.27|0
1656069030000|2022-06-24 11:10:30|924.67|922.27|924.67|922.27|924.8|922.4|924.67|922.27|0
1656069040000|2022-06-24 11:10:40|924.92|922.52|924.8|922.4|924.92|922.52|924.8|922.4|0
1656069050000|2022-06-24 11:10:50|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656069060000|2022-06-24 11:11:00|924.55|922.15|924.92|922.52|924.92|922.52|924.55|922.15|0
1656069070000|2022-06-24 11:11:10|924.8|922.4|924.8|922.4|924.8|922.4|924.8|922.4|0
1656069080000|2022-06-24 11:11:20|924.92|922.52|924.67|922.27|924.92|922.52|924.67|922.27|0
1656069090000|2022-06-24 11:11:30|924.55|922.15|924.67|922.27|924.67|922.27|924.55|922.15|0
1656069120000|2022-06-24 11:12:00|924.55|922.15|924.42|922.02|924.55|922.15|924.42|922.02|0
1656069130000|2022-06-24 11:12:10|924.18|921.78|923.81|921.41|924.18|921.78|923.81|921.41|0
1656069140000|2022-06-24 11:12:20|923.93|921.53|923.68|921.28|923.93|921.53|923.68|921.28|0
1656069150000|2022-06-24 11:12:30|924.18|921.78|924.18|921.78|924.18|921.78|924.18|921.78|0
1656069170000|2022-06-24 11:12:50|923.93|921.53|923.93|921.53|923.93|921.53|923.93|921.53|0
1656069190000|2022-06-24 11:13:10|923.43|921.03|923.19|920.79|923.56|921.16|923.19|920.79|0
1656069200000|2022-06-24 11:13:20|923.43|921.03|923.43|921.03|923.43|921.03|923.43|921.03|0
1656069220000|2022-06-24 11:13:40|923.93|921.53|923.93|921.53|923.93|921.53|923.68|921.28|0
1656069230000|2022-06-24 11:13:50|924.18|921.78|924.67|922.27|924.67|922.27|924.18|921.78|0
1656069240000|2022-06-24 11:14:00|924.92|922.52|924.92|922.52|925.3|922.9|924.92|922.52|0
1656069250000|2022-06-24 11:14:10|924.55|922.15|924.55|922.15|924.55|922.15|924.42|922.02|0
1656069260000|2022-06-24 11:14:20|923.93|921.53|923.68|921.28|923.93|921.53|923.68|921.28|0
1656069270000|2022-06-24 11:14:30|923.43|921.03|922.94|920.54|923.56|921.16|922.94|920.54|0
1656069280000|2022-06-24 11:14:40|923.19|920.79|922.69|920.29|923.19|920.79|922.69|920.29|0
1656069290000|2022-06-24 11:14:50|922.94|920.54|922.82|920.42|922.94|920.54|922.82|920.42|0
1656069300000|2022-06-24 11:15:00|922.94|920.54|922.94|920.54|922.94|920.54|922.94|920.54|0
1656069310000|2022-06-24 11:15:10|923.19|920.79|923.43|921.03|923.68|921.28|923.19|920.79|0
1656069320000|2022-06-24 11:15:20|923.19|920.79|923.43|921.03|923.43|921.03|922.94|920.54|0
1656069330000|2022-06-24 11:15:30|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656069340000|2022-06-24 11:15:40|923.07|920.67|923.07|920.67|923.07|920.67|923.07|920.67|0
1656069350000|2022-06-24 11:15:50|923.19|920.79|923.43|921.03|923.43|921.03|923.19|920.79|0
1656069360000|2022-06-24 11:16:00|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656069380000|2022-06-24 11:16:20|923.68|921.28|923.56|921.16|923.68|921.28|923.56|921.16|0
1656069390000|2022-06-24 11:16:30|923.43|921.03|923.43|921.03|923.43|921.03|923.19|920.79|0
1656069410000|2022-06-24 11:16:50|923.68|921.28|923.68|921.28|923.68|921.28|923.68|921.28|0
1656069420000|2022-06-24 11:17:00|923.43|921.03|923.43|921.03|923.43|921.03|923.32|920.92|0
1656069430000|2022-06-24 11:17:10|923.56|921.16|923.56|921.16|923.68|921.28|923.43|921.03|0
1656069440000|2022-06-24 11:17:20|923.43|921.03|923.43|921.03|923.43|921.03|923.43|921.03|0
1656069450000|2022-06-24 11:17:30|923.19|920.79|923.43|921.03|923.43|921.03|923.19|920.79|0
1656069460000|2022-06-24 11:17:40|923.19|920.79|922.94|920.54|923.19|920.79|922.94|920.54|0
1656069470000|2022-06-24 11:17:50|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656069480000|2022-06-24 11:18:00|922.94|920.54|922.69|920.29|922.94|920.54|922.69|920.29|0
1656069500000|2022-06-24 11:18:20|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656069510000|2022-06-24 11:18:30|923.43|921.03|923.56|921.16|923.56|921.16|923.43|921.03|0
1656069520000|2022-06-24 11:18:40|923.93|921.53|922.69|920.29|923.93|921.53|922.69|920.29|0
1656069530000|2022-06-24 11:18:50|922.57|920.17|922.69|920.29|922.69|920.29|922.57|920.17|0
1656069540000|2022-06-24 11:19:00|922.44|920.04|922.44|920.04|922.44|920.04|922.44|920.04|0
1656069570000|2022-06-24 11:19:30|922.69|920.29|922.57|920.17|922.69|920.29|922.57|920.17|0
1656069580000|2022-06-24 11:19:40|922.44|920.04|922.44|920.04|922.44|920.04|922.44|920.04|0
1656069590000|2022-06-24 11:19:50|922.33|919.93|921.95|919.55|922.33|919.93|921.95|919.55|0
1656069600000|2022-06-24 11:20:00|921.83|919.43|921.95|919.55|921.95|919.55|921.83|919.43|0
1656069610000|2022-06-24 11:20:10|921.7|919.3|921.95|919.55|922.08|919.68|921.7|919.3|0
1656069620000|2022-06-24 11:20:20|922.69|920.29|922.69|920.29|922.69|920.29|922.69|920.29|0
1656069630000|2022-06-24 11:20:30|922.94|920.54|923.19|920.79|923.19|920.79|922.94|920.54|0
1656069640000|2022-06-24 11:20:40|922.94|920.54|922.69|920.29|922.94|920.54|922.69|920.29|0
1656069650000|2022-06-24 11:20:50|922.94|920.54|922.94|920.54|923.19|920.79|922.94|920.54|0
1656069660000|2022-06-24 11:21:00|922.69|920.29|922.69|920.29|922.69|920.29|922.69|920.29|0
1656069680000|2022-06-24 11:21:20|922.57|920.17|922.57|920.17|922.57|920.17|922.57|920.17|0
1656069690000|2022-06-24 11:21:30|922.44|920.04|922.2|919.8|922.44|920.04|922.2|919.8|0
1656069700000|2022-06-24 11:21:40|922.08|919.68|922.2|919.8|922.2|919.8|922.08|919.68|0
1656069710000|2022-06-24 11:21:50|922.57|920.17|922.57|920.17|922.57|920.17|922.57|920.17|0
1656069720000|2022-06-24 11:22:00|922.44|920.04|922.32|919.92|922.44|920.04|922.2|919.8|0
1656069730000|2022-06-24 11:22:10|922.57|920.17|922.57|920.17|922.69|920.29|922.44|920.04|0
1656069740000|2022-06-24 11:22:20|922.69|920.29|922.82|920.42|922.82|920.42|922.44|920.04|0
1656069750000|2022-06-24 11:22:30|922.69|920.29|922.44|920.04|922.69|920.29|922.44|920.04|0
1656069760000|2022-06-24 11:22:40|922.08|919.68|921.95|919.55|922.2|919.8|921.95|919.55|0
1656069770000|2022-06-24 11:22:50|921.7|919.3|921.7|919.3|921.7|919.3|921.7|919.3|0
1656069780000|2022-06-24 11:23:00|921.45|919.05|921.58|919.18|921.58|919.18|921.45|919.05|0
1656069790000|2022-06-24 11:23:10|921.7|919.3|921.83|919.43|921.83|919.43|921.58|919.18|0
1656069800000|2022-06-24 11:23:20|921.95|919.55|921.95|919.55|921.95|919.55|921.83|919.43|0
1656069810000|2022-06-24 11:23:30|922.2|919.8|922.57|920.17|922.57|920.17|922.2|919.8|0
1656069820000|2022-06-24 11:23:40|922.44|920.04|922.2|919.8|922.44|920.04|922.2|919.8|0
1656069830000|2022-06-24 11:23:50|922.32|919.92|922.2|919.8|922.32|919.92|922.08|919.68|0
1656069840000|2022-06-24 11:24:00|922.08|919.68|922.2|919.8|922.2|919.8|922.08|919.68|0
1656069850000|2022-06-24 11:24:10|922.57|920.17|922.44|920.04|922.57|920.17|922.44|920.04|0
1656069860000|2022-06-24 11:24:20|922.2|919.8|921.95|919.55|922.32|919.92|921.95|919.55|0
1656069890000|2022-06-24 11:24:50|921.83|919.43|921.95|919.55|921.95|919.55|921.83|919.43|0
1656069900000|2022-06-24 11:25:00|922.32|919.92|922.69|920.29|922.69|920.29|922.32|919.92|0
1656069910000|2022-06-24 11:25:10|922.82|920.42|922.94|920.54|922.94|920.54|922.82|920.42|0
1656069920000|2022-06-24 11:25:20|923.07|920.67|923.19|920.79|923.19|920.79|923.07|920.67|0
1656069930000|2022-06-24 11:25:30|923.68|921.28|923.43|921.03|923.68|921.28|923.43|921.03|0
1656069940000|2022-06-24 11:25:40|923.32|920.92|923.43|921.03|923.43|921.03|923.32|920.92|0
1656069950000|2022-06-24 11:25:50|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656069960000|2022-06-24 11:26:00|923.07|920.67|923.07|920.67|923.07|920.67|923.07|920.67|0
1656069970000|2022-06-24 11:26:10|922.94|920.54|922.82|920.42|922.94|920.54|922.82|920.42|0
1656069980000|2022-06-24 11:26:20|922.94|920.54|922.69|920.29|922.94|920.54|922.69|920.29|0
1656069990000|2022-06-24 11:26:30|922.94|920.54|922.94|920.54|922.94|920.54|922.94|920.54|0
1656070000000|2022-06-24 11:26:40|922.69|920.29|922.69|920.29|922.69|920.29|922.69|920.29|0
1656070010000|2022-06-24 11:26:50|922.44|920.04|922.44|920.04|922.44|920.04|922.44|920.04|0
1656070020000|2022-06-24 11:27:00|922.32|919.92|922.44|920.04|922.44|920.04|922.2|919.8|0
1656070030000|2022-06-24 11:27:10|922.2|919.8|922.44|920.04|922.44|920.04|922.2|919.8|0
1656070040000|2022-06-24 11:27:20|922.32|919.92|921.95|919.55|922.32|919.92|921.95|919.55|0
1656070050000|2022-06-24 11:27:30|922.2|919.8|921.45|919.05|922.2|919.8|921.45|919.05|0
1656070060000|2022-06-24 11:27:40|921.33|918.93|921.7|919.3|921.7|919.3|921.21|918.81|0
1656070070000|2022-06-24 11:27:50|921.58|919.18|921.58|919.18|921.58|919.18|921.58|919.18|0
1656070080000|2022-06-24 11:28:00|921.7|919.3|921.95|919.55|921.95|919.55|921.7|919.3|0
1656070090000|2022-06-24 11:28:10|921.7|919.3|921.7|919.3|921.7|919.3|921.7|919.3|0
1656070100000|2022-06-24 11:28:20|921.45|919.05|921.45|919.05|921.45|919.05|921.45|919.05|0
1656070120000|2022-06-24 11:28:40|921.7|919.3|921.7|919.3|921.7|919.3|921.7|919.3|0
1656070130000|2022-06-24 11:28:50|921.58|919.18|921.21|918.81|921.7|919.3|921.21|918.81|0
1656070140000|2022-06-24 11:29:00|921.45|919.05|921.45|919.05|921.45|919.05|921.45|919.05|0
1656070150000|2022-06-24 11:29:10|921.58|919.18|921.95|919.55|921.95|919.55|921.58|919.18|0
1656070160000|2022-06-24 11:29:20|921.7|919.3|921.7|919.3|921.83|919.43|921.7|919.3|0
1656070170000|2022-06-24 11:29:30|921.45|919.05|921.45|919.05|921.45|919.05|921.45|919.05|0
1656070180000|2022-06-24 11:29:40|921.21|918.81|920.96|918.56|921.21|918.81|920.96|918.56|0
1656070190000|2022-06-24 11:29:50|920.71|918.31|920.71|918.31|920.71|918.31|920.71|918.31|0
1656070200000|2022-06-24 11:30:00|920.46|918.06|920.46|918.06|920.46|918.06|920.46|918.06|0
1656070210000|2022-06-24 11:30:10|920.96|918.56|920.96|918.56|920.96|918.56|920.96|918.56|0
1656070220000|2022-06-24 11:30:20|920.84|918.44|920.84|918.44|920.84|918.44|920.71|918.31|0
1656070230000|2022-06-24 11:30:30|920.71|918.31|921.21|918.81|921.21|918.81|920.71|918.31|0
1656070240000|2022-06-24 11:30:40|921.45|919.05|921.21|918.81|921.45|919.05|921.21|918.81|0
1656070260000|2022-06-24 11:31:00|921.09|918.69|920.71|918.31|921.09|918.69|920.71|918.31|0
1656070270000|2022-06-24 11:31:10|920.22|917.82|920.22|917.82|920.22|917.82|920.22|917.82|0
1656070280000|2022-06-24 11:31:20|919.97|917.57|919.72|917.32|919.97|917.57|919.72|917.32|0
1656070290000|2022-06-24 11:31:30|919.47|917.07|919.47|917.07|919.47|917.07|919.47|917.07|0
1656070310000|2022-06-24 11:31:50|919.23|916.83|919.23|916.83|919.23|916.83|919.23|916.83|0
1656070330000|2022-06-24 11:32:10|918.98|916.58|918.98|916.58|918.98|916.58|918.98|916.58|0
1656070340000|2022-06-24 11:32:20|918.73|916.33|918.73|916.33|918.73|916.33|918.73|916.33|0
1656070380000|2022-06-24 11:33:00|918.61|916.21|918.48|916.08|918.73|916.33|918.48|916.08|0
1656070390000|2022-06-24 11:33:10|918.61|916.21|918.61|916.21|918.61|916.21|918.61|916.21|0
1656070400000|2022-06-24 11:33:20|918.48|916.08|918.73|916.33|918.73|916.33|918.48|916.08|0
1656070420000|2022-06-24 11:33:40|918.98|916.58|919.23|916.83|919.23|916.83|918.98|916.58|0
1656070430000|2022-06-24 11:33:50|919.47|917.07|919.47|917.07|919.47|917.07|919.47|917.07|0
1656070440000|2022-06-24 11:34:00|919.72|917.32|919.72|917.32|919.72|917.32|919.72|917.32|0
1656070460000|2022-06-24 11:34:20|919.47|917.07|919.23|916.83|919.47|917.07|919.23|916.83|0
1656070480000|2022-06-24 11:34:40|919.72|917.32|919.72|917.32|919.72|917.32|919.72|917.32|0
1656070490000|2022-06-24 11:34:50|919.97|917.57|919.47|917.07|919.97|917.57|919.47|917.07|0
1656070500000|2022-06-24 11:35:00|919.72|917.32|919.72|917.32|919.72|917.32|919.6|917.2|0
1656070510000|2022-06-24 11:35:10|919.97|917.57|919.6|917.2|919.97|917.57|919.47|917.07|0
1656070520000|2022-06-24 11:35:20|919.47|917.07|919.85|917.45|919.97|917.57|919.47|917.07|0
1656070530000|2022-06-24 11:35:30|919.72|917.32|919.47|917.07|919.72|917.32|919.47|917.07|0
1656070540000|2022-06-24 11:35:40|919.72|917.32|919.97|917.57|919.97|917.57|919.72|917.32|0
1656070550000|2022-06-24 11:35:50|919.72|917.32|920.1|917.7|920.1|917.7|919.72|917.32|0
1656070560000|2022-06-24 11:36:00|919.97|917.57|919.97|917.57|919.97|917.57|919.72|917.32|0
1656070570000|2022-06-24 11:36:10|920.22|917.82|920.22|917.82|920.22|917.82|920.22|917.82|0
1656070580000|2022-06-24 11:36:20|920.34|917.94|920.46|918.06|920.46|918.06|920.22|917.82|0
1656070590000|2022-06-24 11:36:30|920.71|918.31|920.84|918.44|920.84|918.44|920.71|918.31|0
1656070600000|2022-06-24 11:36:40|921.21|918.81|921.21|918.81|921.21|918.81|921.21|918.81|0
1656070610000|2022-06-24 11:36:50|921.33|918.93|921.45|919.05|921.45|919.05|921.33|918.93|0
1656070620000|2022-06-24 11:37:00|921.7|919.3|921.83|919.43|921.83|919.43|921.7|919.3|0
1656070630000|2022-06-24 11:37:10|921.7|919.3|921.83|919.43|921.83|919.43|921.7|919.3|0
1656070640000|2022-06-24 11:37:20|921.95|919.55|921.7|919.3|921.95|919.55|921.7|919.3|0
1656070650000|2022-06-24 11:37:30|922.2|919.8|922.44|920.04|922.44|920.04|922.2|919.8|0
1656070660000|2022-06-24 11:37:40|922.2|919.8|922.2|919.8|922.2|919.8|922.2|919.8|0
1656070670000|2022-06-24 11:37:50|921.95|919.55|921.95|919.55|921.95|919.55|921.95|919.55|0
1656070680000|2022-06-24 11:38:00|921.7|919.3|921.95|919.55|921.95|919.55|921.7|919.3|0
1656070690000|2022-06-24 11:38:10|921.83|919.43|922.08|919.68|922.08|919.68|921.83|919.43|0
1656070700000|2022-06-24 11:38:20|922.2|919.8|922.2|919.8|922.2|919.8|922.2|919.8|0
1656070710000|2022-06-24 11:38:30|921.95|919.55|921.83|919.43|921.95|919.55|921.83|919.43|0
1656070720000|2022-06-24 11:38:40|921.45|919.05|921.45|919.05|921.45|919.05|921.45|919.05|0
1656070740000|2022-06-24 11:39:00|921.33|918.93|921.33|918.93|921.33|918.93|921.33|918.93|0
1656070750000|2022-06-24 11:39:10|921.45|919.05|921.95|919.55|922.08|919.68|921.45|919.05|0
1656070760000|2022-06-24 11:39:20|922.08|919.68|922.08|919.68|922.08|919.68|922.08|919.68|0
1656070770000|2022-06-24 11:39:30|922.2|919.8|922.2|919.8|922.2|919.8|922.2|919.8|0
1656070780000|2022-06-24 11:39:40|922.08|919.68|922.2|919.8|922.2|919.8|922.08|919.68|0
1656070790000|2022-06-24 11:39:50|921.95|919.55|923.19|920.79|923.19|920.79|921.95|919.55|0
1656070800000|2022-06-24 11:40:00|923.43|921.03|923.43|921.03|923.43|921.03|923.43|921.03|0
1656070810000|2022-06-24 11:40:10|923.19|920.79|922.82|920.42|923.19|920.79|922.82|920.42|0
1656070820000|2022-06-24 11:40:20|922.94|920.54|923.07|920.67|923.19|920.79|922.94|920.54|0
1656070830000|2022-06-24 11:40:30|923.56|921.16|923.56|921.16|923.56|921.16|923.56|921.16|0
1656070840000|2022-06-24 11:40:40|923.68|921.28|923.93|921.53|923.93|921.53|923.68|921.28|0
1656070850000|2022-06-24 11:40:50|924.18|921.78|923.68|921.28|924.18|921.78|923.68|921.28|0
1656070860000|2022-06-24 11:41:00|923.43|921.03|923.68|921.28|923.81|921.41|923.43|921.03|0
1656070870000|2022-06-24 11:41:10|923.19|920.79|923.31|920.91|923.31|920.91|923.19|920.79|0
1656070880000|2022-06-24 11:41:20|923.19|920.79|922.69|920.29|923.19|920.79|922.69|920.29|0
1656070890000|2022-06-24 11:41:30|922.82|920.42|922.94|920.54|922.94|920.54|922.82|920.42|0
1656070900000|2022-06-24 11:41:40|922.69|920.29|922.82|920.42|923.19|920.79|922.69|920.29|0
1656070910000|2022-06-24 11:41:50|922.94|920.54|922.82|920.42|922.94|920.54|922.82|920.42|0
1656070920000|2022-06-24 11:42:00|922.94|920.54|923.19|920.79|923.19|920.79|922.82|920.42|0
1656070930000|2022-06-24 11:42:10|923.43|921.03|923.43|921.03|923.43|921.03|923.43|921.03|0
1656070950000|2022-06-24 11:42:30|923.31|920.91|923.43|921.03|923.43|921.03|923.31|920.91|0
1656070960000|2022-06-24 11:42:40|923.19|920.79|923.07|920.67|923.19|920.79|923.07|920.67|0
1656070970000|2022-06-24 11:42:50|922.94|920.54|923.31|920.91|923.31|920.91|922.94|920.54|0
1656070980000|2022-06-24 11:43:00|923.19|920.79|923.19|920.79|923.19|920.79|923.19|920.79|0
1656070990000|2022-06-24 11:43:10|922.94|920.54|923.31|920.91|923.43|921.03|922.94|920.54|0
1656071000000|2022-06-24 11:43:20|924.18|921.78|924.42|922.02|924.42|922.02|924.18|921.78|0
1656071010000|2022-06-24 11:43:30|924.55|922.15|924.42|922.02|924.55|922.15|924.42|922.02|0
1656071020000|2022-06-24 11:43:40|924.67|922.27|924.42|922.02|924.67|922.27|924.42|922.02|0
1656071030000|2022-06-24 11:43:50|924.18|921.78|924.18|921.78|924.18|921.78|924.18|921.78|0
1656071040000|2022-06-24 11:44:00|924.06|921.66|923.43|921.03|924.06|921.66|923.43|921.03|0
1656071050000|2022-06-24 11:44:10|923.56|921.16|923.56|921.16|923.56|921.16|923.56|921.16|0
1656071060000|2022-06-24 11:44:20|924.42|922.02|924.92|922.52|924.92|922.52|924.42|922.02|0
1656071070000|2022-06-24 11:44:30|924.55|922.15|924.67|922.27|924.67|922.27|924.55|922.15|0
1656071080000|2022-06-24 11:44:40|924.42|922.02|924.67|922.27|924.92|922.52|924.42|922.02|0
1656071090000|2022-06-24 11:44:50|924.55|922.15|925.17|922.77|925.17|922.77|924.55|922.15|0
1656071100000|2022-06-24 11:45:00|925.41|923.01|924.92|922.52|925.41|923.01|924.92|922.52|0
1656071110000|2022-06-24 11:45:10|925.05|922.65|925.05|922.65|925.05|922.65|925.05|922.65|0
1656071120000|2022-06-24 11:45:20|924.92|922.52|925.29|922.89|925.41|923.01|924.92|922.52|0
1656071130000|2022-06-24 11:45:30|925.41|923.01|924.67|922.27|925.66|923.26|924.67|922.27|0
1656071150000|2022-06-24 11:45:50|924.92|922.52|925.17|922.77|925.17|922.77|924.92|922.52|0
1656071160000|2022-06-24 11:46:00|925.29|922.89|925.41|923.01|925.41|923.01|925.17|922.77|0
1656071170000|2022-06-24 11:46:10|925.17|922.77|924.92|922.52|925.17|922.77|924.92|922.52|0
1656071180000|2022-06-24 11:46:20|925.17|922.77|925.66|923.26|925.66|923.26|925.17|922.77|0
1656071190000|2022-06-24 11:46:30|925.54|923.14|925.41|923.01|925.54|923.14|925.17|922.77|0
1656071210000|2022-06-24 11:46:50|925.54|923.14|925.41|923.01|925.54|923.14|925.41|923.01|0
1656071220000|2022-06-24 11:47:00|925.66|923.26|925.66|923.26|925.66|923.26|925.66|923.26|0
1656071230000|2022-06-24 11:47:10|925.41|923.01|925.41|923.01|925.41|923.01|925.41|923.01|0
1656071240000|2022-06-24 11:47:20|925.17|922.77|925.79|923.39|925.79|923.39|925.17|922.77|0
1656071250000|2022-06-24 11:47:30|925.91|923.51|925.91|923.51|925.91|923.51|925.66|923.26|0
1656071290000|2022-06-24 11:48:10|926.9|924.5|927.28|924.88|927.28|924.88|926.9|924.5|0
1656071300000|2022-06-24 11:48:20|927.39|924.99|927.89|925.49|927.89|925.49|927.39|924.99|0
1656071310000|2022-06-24 11:48:30|928.02|925.62|928.14|925.74|928.39|925.99|927.89|925.49|0
1656071320000|2022-06-24 11:48:40|928.27|925.87|928.14|925.74|928.27|925.87|928.14|925.74|0
1656071330000|2022-06-24 11:48:50|928.39|925.99|928.63|926.23|928.63|926.23|928.39|925.99|0
1656071340000|2022-06-24 11:49:00|928.51|926.11|928.14|925.74|928.51|926.11|927.89|925.49|0
1656071350000|2022-06-24 11:49:10|928.39|925.99|928.39|925.99|928.39|925.99|928.39|925.99|0
1656071360000|2022-06-24 11:49:20|928.14|925.74|927.89|925.49|928.14|925.74|927.89|925.49|0
1656071370000|2022-06-24 11:49:30|927.77|925.37|927.89|925.49|927.89|925.49|927.64|925.24|0
1656071380000|2022-06-24 11:49:40|927.77|925.37|927.64|925.24|927.77|925.37|927.64|925.24|0
1656071390000|2022-06-24 11:49:50|927.89|925.49|928.14|925.74|928.14|925.74|927.89|925.49|0
1656071400000|2022-06-24 11:50:00|927.89|925.49|928.14|925.74|928.14|925.74|927.77|925.37|0
1656071410000|2022-06-24 11:50:10|927.89|925.49|928.02|925.62|928.14|925.74|927.89|925.49|0
1656071420000|2022-06-24 11:50:20|928.27|925.87|928.14|925.74|928.27|925.87|928.14|925.74|0
1656071430000|2022-06-24 11:50:30|927.64|925.24|927.89|925.49|928.14|925.74|927.64|925.24|0
1656071440000|2022-06-24 11:50:40|928.14|925.74|928.14|925.74|928.14|925.74|928.14|925.74|0
1656071450000|2022-06-24 11:50:50|927.89|925.49|927.89|925.49|928.14|925.74|927.89|925.49|0
1656071460000|2022-06-24 11:51:00|928.38|925.98|928.14|925.74|928.38|925.98|928.14|925.74|0
1656071470000|2022-06-24 11:51:10|928.27|925.87|928.14|925.74|928.27|925.87|928.14|925.74|0
1656071480000|2022-06-24 11:51:20|927.89|925.49|928.02|925.62|928.02|925.62|927.64|925.24|0
1656071490000|2022-06-24 11:51:30|927.77|925.37|927.39|924.99|927.77|925.37|927.39|924.99|0
1656071500000|2022-06-24 11:51:40|926.9|924.5|926.65|924.25|926.9|924.5|926.65|924.25|0
1656071510000|2022-06-24 11:51:50|926.53|924.13|926.65|924.25|926.65|924.25|926.4|924|0
1656071520000|2022-06-24 11:52:00|927.15|924.75|927.64|925.24|927.64|925.24|927.15|924.75|0
1656071530000|2022-06-24 11:52:10|927.39|924.99|927.39|924.99|927.39|924.99|927.39|924.99|0
1656071540000|2022-06-24 11:52:20|927.15|924.75|927.15|924.75|927.15|924.75|927.15|924.75|0
1656071550000|2022-06-24 11:52:30|926.9|924.5|926.9|924.5|926.9|924.5|926.65|924.25|0
1656071560000|2022-06-24 11:52:40|926.65|924.25|927.64|925.24|927.64|925.24|926.65|924.25|0
1656071570000|2022-06-24 11:52:50|927.39|924.99|927.39|924.99|927.52|925.12|927.39|924.99|0
1656071580000|2022-06-24 11:53:00|927.64|925.24|927.39|924.99|927.64|925.24|927.39|924.99|0
1656071590000|2022-06-24 11:53:10|927.52|925.12|927.52|925.12|927.52|925.12|927.52|925.12|0
1656071600000|2022-06-24 11:53:20|927.39|924.99|927.15|924.75|927.39|924.99|927.15|924.75|0
1656071610000|2022-06-24 11:53:30|926.9|924.5|926.78|924.38|926.9|924.5|926.78|924.38|0
1656071620000|2022-06-24 11:53:40|926.65|924.25|926.65|924.25|926.65|924.25|926.65|924.25|0
1656071630000|2022-06-24 11:53:50|926.9|924.5|927.03|924.63|927.03|924.63|926.9|924.5|0
1656071640000|2022-06-24 11:54:00|927.39|924.99|927.28|924.88|927.39|924.99|926.9|924.5|0
1656071650000|2022-06-24 11:54:10|927.15|924.75|927.15|924.75|927.28|924.88|927.15|924.75|0
1656071660000|2022-06-24 11:54:20|926.9|924.5|926.4|924|926.9|924.5|926.4|924|0
1656071670000|2022-06-24 11:54:30|926.28|923.88|926.28|923.88|926.4|924|926.28|923.88|0
1656071680000|2022-06-24 11:54:40|926.4|924|926.16|923.76|926.53|924.13|926.16|923.76|0
1656071690000|2022-06-24 11:54:50|926.04|923.64|926.16|923.76|926.28|923.88|926.04|923.64|0
1656071700000|2022-06-24 11:55:00|926.28|923.88|926.78|924.38|926.78|924.38|926.28|923.88|0
1656071710000|2022-06-24 11:55:10|926.9|924.5|926.65|924.25|926.9|924.5|926.53|924.13|0
1656071720000|2022-06-24 11:55:20|926.16|923.76|926.4|924|926.4|924|926.04|923.64|0
1656071730000|2022-06-24 11:55:30|926.65|924.25|926.65|924.25|926.65|924.25|926.65|924.25|0
1656071740000|2022-06-24 11:55:40|926.53|924.13|926.53|924.13|926.65|924.25|926.53|924.13|0
1656071750000|2022-06-24 11:55:50|926.65|924.25|926.16|923.76|926.65|924.25|926.16|923.76|0
1656071760000|2022-06-24 11:56:00|926.28|923.88|926.16|923.76|926.28|923.88|926.16|923.76|0
1656071770000|2022-06-24 11:56:10|926.04|923.64|925.66|923.26|926.04|923.64|925.66|923.26|0
1656071780000|2022-06-24 11:56:20|925.79|923.39|925.66|923.26|925.79|923.39|925.66|923.26|0
1656071790000|2022-06-24 11:56:30|925.41|923.01|925.41|923.01|925.41|923.01|925.29|922.89|0
1656071800000|2022-06-24 11:56:40|925.66|923.26|925.41|923.01|925.66|923.26|925.29|922.89|0
1656071810000|2022-06-24 11:56:50|925.17|922.77|925.17|922.77|925.17|922.77|925.17|922.77|0
1656071820000|2022-06-24 11:57:00|925.05|922.65|925.17|922.77|925.41|923.01|925.05|922.65|0
1656071830000|2022-06-24 11:57:10|925.41|923.01|925.91|923.51|926.16|923.76|925.41|923.01|0
1656071840000|2022-06-24 11:57:20|925.79|923.39|925.91|923.51|925.91|923.51|925.79|923.39|0
1656071850000|2022-06-24 11:57:30|926.16|923.76|925.66|923.26|926.16|923.76|925.66|923.26|0
1656071860000|2022-06-24 11:57:40|926.16|923.76|926.16|923.76|926.16|923.76|926.16|923.76|0
1656071870000|2022-06-24 11:57:50|925.91|923.51|926.16|923.76|926.28|923.88|925.91|923.51|0
1656071880000|2022-06-24 11:58:00|926.4|924|926.4|924|926.4|924|926.4|924|0
1656071890000|2022-06-24 11:58:10|926.16|923.76|926.16|923.76|926.16|923.76|926.16|923.76|0
1656071900000|2022-06-24 11:58:20|926.4|924|926.4|924|926.4|924|926.4|924|0
1656071910000|2022-06-24 11:58:30|926.28|923.88|926.16|923.76|926.4|924|926.16|923.76|0
1656071920000|2022-06-24 11:58:40|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656071930000|2022-06-24 11:58:50|925.66|923.26|925.66|923.26|925.66|923.26|925.66|923.26|0
1656071940000|2022-06-24 11:59:00|925.54|923.14|925.54|923.14|925.66|923.26|925.54|923.14|0
1656071950000|2022-06-24 11:59:10|925.41|923.01|925.41|923.01|925.41|923.01|925.41|923.01|0
1656071960000|2022-06-24 11:59:20|925.29|922.89|925.66|923.26|925.66|923.26|925.17|922.77|0
1656071970000|2022-06-24 11:59:30|925.41|923.01|926.4|924|926.4|924|925.41|923.01|0
1656071990000|2022-06-24 11:59:50|926.28|923.88|926.4|924|926.4|924|926.16|923.76|0
1656072000000|2022-06-24 12:00:00|926.16|923.76|925.66|923.26|926.16|923.76|925.66|923.26|0
1656072010000|2022-06-24 12:00:10|925.54|923.14|925.66|923.26|925.66|923.26|925.54|923.14|0
1656072020000|2022-06-24 12:00:20|925.41|923.01|925.66|923.26|925.66|923.26|925.41|923.01|0
1656072030000|2022-06-24 12:00:30|926.04|923.64|925.66|923.26|926.04|923.64|925.66|923.26|0
1656072040000|2022-06-24 12:00:40|925.91|923.51|927.64|925.24|927.64|925.24|925.91|923.51|0
1656072050000|2022-06-24 12:00:50|927.77|925.37|927.39|924.99|927.77|925.37|927.39|924.99|0
1656072060000|2022-06-24 12:01:00|927.89|925.49|927.64|925.24|927.89|925.49|927.64|925.24|0
1656072070000|2022-06-24 12:01:10|927.39|924.99|927.64|925.24|927.64|925.24|927.39|924.99|0
1656072080000|2022-06-24 12:01:20|927.39|924.99|927.39|924.99|927.39|924.99|927.39|924.99|0
1656072100000|2022-06-24 12:01:40|927.15|924.75|927.15|924.75|927.15|924.75|927.15|924.75|0
1656072110000|2022-06-24 12:01:50|926.65|924.25|924.67|922.27|926.65|924.25|924.67|922.27|0
1656072120000|2022-06-24 12:02:00|924.42|922.02|924.42|922.02|925.17|922.77|924.42|922.02|0
1656072130000|2022-06-24 12:02:10|924.67|922.27|925.05|922.65|925.17|922.77|924.67|922.27|0
1656072140000|2022-06-24 12:02:20|925.29|922.89|925.41|923.01|925.66|923.26|925.29|922.89|0
1656072160000|2022-06-24 12:02:40|925.66|923.26|925.66|923.26|925.91|923.51|925.66|923.26|0
1656072170000|2022-06-24 12:02:50|925.91|923.51|925.41|923.01|925.91|923.51|925.41|923.01|0
1656072180000|2022-06-24 12:03:00|925.66|923.26|925.91|923.51|925.91|923.51|925.41|923.01|0
1656072190000|2022-06-24 12:03:10|925.66|923.26|925.17|922.77|925.66|923.26|925.17|922.77|0
1656072200000|2022-06-24 12:03:20|925.41|923.01|925.41|923.01|925.41|923.01|925.41|923.01|0
1656072210000|2022-06-24 12:03:30|925.17|922.77|925.41|923.01|925.41|923.01|925.17|922.77|0
1656072220000|2022-06-24 12:03:40|925.17|922.77|924.92|922.52|925.17|922.77|924.92|922.52|0
1656072230000|2022-06-24 12:03:50|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656072240000|2022-06-24 12:04:00|924.92|922.52|925.17|922.77|925.17|922.77|924.92|922.52|0
1656072250000|2022-06-24 12:04:10|924.92|922.52|924.92|922.52|924.92|922.52|924.92|922.52|0
1656072260000|2022-06-24 12:04:20|924.8|922.4|924.92|922.52|924.92|922.52|924.8|922.4|0
1656072270000|2022-06-24 12:04:30|924.42|922.02|924.42|922.02|924.67|922.27|924.42|922.02|0
1656072280000|2022-06-24 12:04:40|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656072290000|2022-06-24 12:04:50|924.18|921.78|924.67|922.27|924.67|922.27|924.18|921.78|0
1656072300000|2022-06-24 12:05:00|925.05|922.65|925.41|923.01|925.41|923.01|925.05|922.65|0
1656072310000|2022-06-24 12:05:10|925.17|922.77|925.54|923.14|925.54|923.14|925.17|922.77|0
1656072320000|2022-06-24 12:05:20|925.41|923.01|926.16|923.76|926.16|923.76|925.41|923.01|0
1656072330000|2022-06-24 12:05:30|925.91|923.51|925.79|923.39|925.91|923.51|925.66|923.26|0
1656072340000|2022-06-24 12:05:40|925.91|923.51|925.66|923.26|925.91|923.51|925.66|923.26|0
1656072350000|2022-06-24 12:05:50|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656072360000|2022-06-24 12:06:00|926.16|923.76|926.16|923.76|926.4|924|926.16|923.76|0
1656072370000|2022-06-24 12:06:10|926.28|923.88|925.41|923.01|926.28|923.88|925.41|923.01|0
1656072380000|2022-06-24 12:06:20|925.29|922.89|925.17|922.77|925.41|923.01|925.17|922.77|0
1656072390000|2022-06-24 12:06:30|925.41|923.01|925.91|923.51|925.91|923.51|925.41|923.01|0
1656072400000|2022-06-24 12:06:40|925.54|923.14|925.05|922.65|925.54|923.14|925.05|922.65|0
1656072410000|2022-06-24 12:06:50|925.17|922.77|924.92|922.52|925.17|922.77|924.92|922.52|0
1656072430000|2022-06-24 12:07:10|924.67|922.27|924.55|922.15|924.67|922.27|924.55|922.15|0
1656072440000|2022-06-24 12:07:20|924.17|921.77|923.43|921.03|924.17|921.77|923.43|921.03|0
1656072450000|2022-06-24 12:07:30|923.18|920.78|923.18|920.78|923.31|920.91|923.18|920.78|0
1656072460000|2022-06-24 12:07:40|922.94|920.54|922.08|919.68|922.94|920.54|922.08|919.68|0
1656072470000|2022-06-24 12:07:50|922.19|919.79|922.69|920.29|922.69|920.29|922.19|919.79|0
1656072480000|2022-06-24 12:08:00|922.94|920.54|923.07|920.67|923.07|920.67|922.94|920.54|0
1656072490000|2022-06-24 12:08:10|923.18|920.78|923.18|920.78|923.18|920.78|923.18|920.78|0
1656072500000|2022-06-24 12:08:20|922.94|920.54|923.18|920.78|923.18|920.78|922.94|920.54|0
1656072510000|2022-06-24 12:08:30|923.56|921.16|923.18|920.78|923.56|921.16|923.18|920.78|0
1656072520000|2022-06-24 12:08:40|923.43|921.03|923.18|920.78|923.43|921.03|923.18|920.78|0
1656072530000|2022-06-24 12:08:50|922.94|920.54|923.18|920.78|923.18|920.78|922.94|920.54|0
1656072540000|2022-06-24 12:09:00|923.07|920.67|922.19|919.79|923.18|920.78|922.19|919.79|0
1656072550000|2022-06-24 12:09:10|922.32|919.92|922.94|920.54|922.94|920.54|922.32|919.92|0
1656072560000|2022-06-24 12:09:20|923.18|920.78|923.31|920.91|923.31|920.91|923.18|920.78|0
1656072570000|2022-06-24 12:09:30|923.18|920.78|923.18|920.78|923.18|920.78|923.18|920.78|0
1656072590000|2022-06-24 12:09:50|923.31|920.91|923.18|920.78|923.43|921.03|923.18|920.78|0
1656072600000|2022-06-24 12:10:00|923.31|920.91|922.94|920.54|923.43|921.03|922.94|920.54|0
1656072610000|2022-06-24 12:10:10|923.18|920.78|922.44|920.04|923.18|920.78|922.44|920.04|0
1656072620000|2022-06-24 12:10:20|922.69|920.29|922.19|919.79|922.69|920.29|922.19|919.79|0
1656072630000|2022-06-24 12:10:30|922.44|920.04|922.69|920.29|922.69|920.29|922.19|919.79|0
1656072640000|2022-06-24 12:10:40|922.82|920.42|922.82|920.42|922.82|920.42|922.82|920.42|0
1656072650000|2022-06-24 12:10:50|922.69|920.29|922.94|920.54|922.94|920.54|922.69|920.29|0
1656072660000|2022-06-24 12:11:00|922.69|920.29|922.94|920.54|922.94|920.54|922.69|920.29|0
1656072670000|2022-06-24 12:11:10|922.82|920.42|922.94|920.54|922.94|920.54|922.82|920.42|0
1656072680000|2022-06-24 12:11:20|922.69|920.29|922.69|920.29|922.69|920.29|922.69|920.29|0
1656072700000|2022-06-24 12:11:40|922.94|920.54|923.18|920.78|923.18|920.78|922.69|920.29|0
1656072710000|2022-06-24 12:11:50|922.94|920.54|922.94|920.54|922.94|920.54|922.94|920.54|0
1656072720000|2022-06-24 12:12:00|923.07|920.67|922.94|920.54|923.18|920.78|922.94|920.54|0
1656072730000|2022-06-24 12:12:10|923.18|920.78|923.18|920.78|923.18|920.78|923.18|920.78|0
1656072740000|2022-06-24 12:12:20|923.31|920.91|923.31|920.91|923.31|920.91|923.31|920.91|0
1656072750000|2022-06-24 12:12:30|923.43|921.03|923.07|920.67|923.43|921.03|923.07|920.67|0
1656072760000|2022-06-24 12:12:40|923.18|920.78|923.31|920.91|923.31|920.91|923.18|920.78|0
1656072770000|2022-06-24 12:12:50|923.18|920.78|923.31|920.91|923.31|920.91|923.18|920.78|0
1656072780000|2022-06-24 12:13:00|923.18|920.78|922.94|920.54|923.18|920.78|922.94|920.54|0
1656072790000|2022-06-24 12:13:10|923.18|920.78|922.94|920.54|923.18|920.78|922.94|920.54|0
1656072800000|2022-06-24 12:13:20|922.69|920.29|922.69|920.29|922.69|920.29|922.69|920.29|0
1656072810000|2022-06-24 12:13:30|922.94|920.54|922.94|920.54|922.94|920.54|922.69|920.29|0
1656072820000|2022-06-24 12:13:40|922.82|920.42|922.82|920.42|922.82|920.42|922.82|920.42|0
1656072830000|2022-06-24 12:13:50|922.94|920.54|923.18|920.78|923.18|920.78|922.94|920.54|0
1656072840000|2022-06-24 12:14:00|922.94|920.54|923.18|920.78|923.18|920.78|922.94|920.54|0
1656072850000|2022-06-24 12:14:10|922.94|920.54|923.18|920.78|923.18|920.78|922.94|920.54|0
1656072860000|2022-06-24 12:14:20|923.43|921.03|923.43|921.03|923.43|921.03|923.43|921.03|0
1656072870000|2022-06-24 12:14:30|923.18|920.78|922.69|920.29|923.18|920.78|922.69|920.29|0
1656072880000|2022-06-24 12:14:40|922.44|920.04|922.19|919.79|922.44|920.04|922.19|919.79|0
1656072890000|2022-06-24 12:14:50|922.44|920.04|922.94|920.54|922.94|920.54|922.44|920.04|0
1656072900000|2022-06-24 12:15:00|922.82|920.42|922.82|920.42|922.82|920.42|922.82|920.42|0
1656072910000|2022-06-24 12:15:10|922.69|920.29|922.94|920.54|922.94|920.54|922.69|920.29|0
1656072920000|2022-06-24 12:15:20|923.18|920.78|923.18|920.78|923.18|920.78|923.18|920.78|0
1656072930000|2022-06-24 12:15:30|923.43|921.03|923.93|921.53|923.93|921.53|923.43|921.03|0
1656072940000|2022-06-24 12:15:40|923.68|921.28|923.68|921.28|923.93|921.53|923.68|921.28|0
1656072950000|2022-06-24 12:15:50|923.93|921.53|923.93|921.53|923.93|921.53|923.93|921.53|0
1656072960000|2022-06-24 12:16:00|923.68|921.28|923.18|920.78|923.68|921.28|923.18|920.78|0
1656072970000|2022-06-24 12:16:10|923.43|921.03|923.18|920.78|923.43|921.03|923.18|920.78|0
1656072980000|2022-06-24 12:16:20|923.07|920.67|923.18|920.78|923.18|920.78|923.07|920.67|0
1656072990000|2022-06-24 12:16:30|922.94|920.54|923.07|920.67|923.18|920.78|922.94|920.54|0
1656073000000|2022-06-24 12:16:40|923.18|920.78|923.18|920.78|923.43|921.03|923.18|920.78|0
1656073020000|2022-06-24 12:17:00|923.07|920.67|922.94|920.54|923.07|920.67|922.94|920.54|0
1656073030000|2022-06-24 12:17:10|922.82|920.42|922.44|920.04|922.82|920.42|922.44|920.04|0
1656073040000|2022-06-24 12:17:20|922.32|919.92|922.32|919.92|922.32|919.92|922.32|919.92|0
1656073070000|2022-06-24 12:17:50|922.44|920.04|922.69|920.29|922.69|920.29|922.32|919.92|0
1656073080000|2022-06-24 12:18:00|922.44|920.04|922.32|919.92|922.44|920.04|922.32|919.92|0
1656073090000|2022-06-24 12:18:10|922.19|919.79|922.44|920.04|922.44|920.04|922.19|919.79|0
1656073100000|2022-06-24 12:18:20|922.32|919.92|922.44|920.04|922.44|920.04|922.32|919.92|0
1656073110000|2022-06-24 12:18:30|922.32|919.92|922.44|920.04|922.44|920.04|922.19|919.79|0
1656073120000|2022-06-24 12:18:40|922.69|920.29|922.32|919.92|922.69|920.29|922.32|919.92|0
1656073130000|2022-06-24 12:18:50|922.19|919.79|922.44|920.04|922.44|920.04|922.19|919.79|0
1656073140000|2022-06-24 12:19:00|922.57|920.17|922.44|920.04|922.57|920.17|922.44|920.04|0
1656073150000|2022-06-24 12:19:10|922.19|919.79|922.19|919.79|922.19|919.79|922.19|919.79|0
1656073170000|2022-06-24 12:19:30|921.95|919.55|922.19|919.79|922.19|919.79|921.95|919.55|0
1656073180000|2022-06-24 12:19:40|921.95|919.55|921.95|919.55|921.95|919.55|921.95|919.55|0
1656073190000|2022-06-24 12:19:50|922.44|920.04|922.44|920.04|922.44|920.04|922.44|920.04|0
1656073200000|2022-06-24 12:20:00|922.19|919.79|922.44|920.04|922.44|920.04|922.19|919.79|0
1656073210000|2022-06-24 12:20:10|922.32|919.92|923.43|921.03|923.43|921.03|922.32|919.92|0
1656073220000|2022-06-24 12:20:20|923.68|921.28|924.42|922.02|924.42|922.02|923.68|921.28|0
1656073230000|2022-06-24 12:20:30|924.17|921.77|924.3|921.9|924.3|921.9|924.17|921.77|0
1656073240000|2022-06-24 12:20:40|924.17|921.77|922.82|920.42|924.17|921.77|922.82|920.42|0
1656073250000|2022-06-24 12:20:50|922.69|920.29|923.43|921.03|923.43|921.03|922.69|920.29|0
1656073260000|2022-06-24 12:21:00|923.18|920.78|922.57|920.17|923.43|921.03|922.57|920.17|0
1656073270000|2022-06-24 12:21:10|922.32|919.92|921.2|918.8|922.32|919.92|921.2|918.8|0
1656073280000|2022-06-24 12:21:20|921.7|919.3|921.95|919.55|921.95|919.55|921.45|919.05|0
1656073290000|2022-06-24 12:21:30|922.19|919.79|923.18|920.78|923.18|920.78|922.19|919.79|0
1656073300000|2022-06-24 12:21:40|922.82|920.42|922.94|920.54|922.94|920.54|922.69|920.29|0
1656073310000|2022-06-24 12:21:50|922.69|920.29|922.69|920.29|922.69|920.29|922.69|920.29|0
1656073320000|2022-06-24 12:22:00|922.94|920.54|922.82|920.42|922.94|920.54|922.82|920.42|0
1656073330000|2022-06-24 12:22:10|922.69|920.29|922.57|920.17|922.69|920.29|922.44|920.04|0
1656073340000|2022-06-24 12:22:20|922.44|920.04|922.69|920.29|922.69|920.29|922.44|920.04|0
1656073350000|2022-06-24 12:22:30|922.57|920.17|922.94|920.54|922.94|920.54|922.57|920.17|0
1656073360000|2022-06-24 12:22:40|923.18|920.78|923.43|921.03|923.43|921.03|923.18|920.78|0
1656073370000|2022-06-24 12:22:50|923.56|921.16|923.07|920.67|923.56|921.16|923.07|920.67|0
1656073380000|2022-06-24 12:23:00|923.18|920.78|923.43|921.03|923.43|921.03|923.18|920.78|0
1656073390000|2022-06-24 12:23:10|923.56|921.16|924.42|922.02|924.42|922.02|923.56|921.16|0
1656073400000|2022-06-24 12:23:20|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656073410000|2022-06-24 12:23:30|924.55|922.15|924.67|922.27|924.67|922.27|924.55|922.15|0
1656073420000|2022-06-24 12:23:40|924.42|922.02|924.67|922.27|924.67|922.27|924.42|922.02|0
1656073430000|2022-06-24 12:23:50|924.42|922.02|924.67|922.27|924.67|922.27|924.42|922.02|0
1656073450000|2022-06-24 12:24:10|924.92|922.52|925.16|922.76|925.16|922.76|924.92|922.52|0
1656073460000|2022-06-24 12:24:20|925.41|923.01|925.41|923.01|925.91|923.51|925.41|923.01|0
1656073470000|2022-06-24 12:24:30|925.66|923.26|925.66|923.26|925.66|923.26|925.16|922.76|0
1656073480000|2022-06-24 12:24:40|925.41|923.01|925.41|923.01|925.41|923.01|925.16|922.76|0
1656073500000|2022-06-24 12:25:00|925.16|922.76|925.16|922.76|925.41|923.01|925.16|922.76|0
1656073510000|2022-06-24 12:25:10|924.67|922.27|924.92|922.52|924.92|922.52|924.67|922.27|0
1656073520000|2022-06-24 12:25:20|924.67|922.27|924.92|922.52|924.92|922.52|924.42|922.02|0
1656073530000|2022-06-24 12:25:30|925.41|923.01|925.79|923.39|925.79|923.39|925.41|923.01|0
1656073540000|2022-06-24 12:25:40|925.91|923.51|925.91|923.51|926.16|923.76|925.91|923.51|0
1656073550000|2022-06-24 12:25:50|926.16|923.76|925.66|923.26|926.16|923.76|925.66|923.26|0
1656073560000|2022-06-24 12:26:00|925.41|923.01|925.66|923.26|925.66|923.26|925.41|923.01|0
1656073570000|2022-06-24 12:26:10|925.54|923.14|925.41|923.01|925.54|923.14|925.41|923.01|0
1656073610000|2022-06-24 12:26:50|924.92|922.52|925.41|923.01|925.41|923.01|924.92|922.52|0
1656073620000|2022-06-24 12:27:00|925.29|922.89|925.16|922.76|925.29|922.89|925.16|922.76|0
1656073630000|2022-06-24 12:27:10|925.05|922.65|925.16|922.76|925.16|922.76|925.05|922.65|0
1656073640000|2022-06-24 12:27:20|924.92|922.52|924.67|922.27|924.92|922.52|924.67|922.27|0
1656073650000|2022-06-24 12:27:30|924.42|922.02|924.42|922.02|924.55|922.15|924.42|922.02|0
1656073660000|2022-06-24 12:27:40|924.17|921.77|924.17|921.77|924.17|921.77|924.17|921.77|0
1656073680000|2022-06-24 12:28:00|923.93|921.53|923.93|921.53|923.93|921.53|923.93|921.53|0
1656073690000|2022-06-24 12:28:10|924.17|921.77|924.17|921.77|924.17|921.77|924.17|921.77|0
1656073700000|2022-06-24 12:28:20|923.93|921.53|923.93|921.53|924.17|921.77|923.68|921.28|0
1656073710000|2022-06-24 12:28:30|923.81|921.41|923.93|921.53|923.93|921.53|923.68|921.28|0
1656073720000|2022-06-24 12:28:40|923.81|921.41|924.17|921.77|924.17|921.77|923.81|921.41|0
1656073730000|2022-06-24 12:28:50|924.42|922.02|924.42|922.02|924.42|922.02|924.42|922.02|0
1656073740000|2022-06-24 12:29:00|924.17|921.77|923.93|921.53|924.17|921.77|923.93|921.53|0
1656073750000|2022-06-24 12:29:10|924.17|921.77|924.42|922.02|924.42|922.02|924.17|921.77|0
1656073760000|2022-06-24 12:29:20|924.67|922.27|924.67|922.27|924.67|922.27|924.67|922.27|0
1656073770000|2022-06-24 12:29:30|925.16|922.76|925.41|923.01|925.41|923.01|925.16|922.76|0
1656073780000|2022-06-24 12:29:40|925.29|922.89|926.15|923.75|926.15|923.75|925.29|922.89|0
1656073790000|2022-06-24 12:29:50|926.28|923.88|926.04|923.64|926.28|923.88|926.04|923.64|0
1656073800000|2022-06-24 12:30:00|926.15|923.75|926.4|924|926.53|924.13|926.15|923.75|0
1656073810000|2022-06-24 12:30:10|926.15|923.75|926.28|923.88|926.28|923.88|926.15|923.75|0
1656073820000|2022-06-24 12:30:20|926.15|923.75|925.66|923.26|926.15|923.75|925.66|923.26|0
1656073830000|2022-06-24 12:30:30|925.41|923.01|925.41|923.01|925.41|923.01|925.41|923.01|0
1656073840000|2022-06-24 12:30:40|925.66|923.26|925.41|923.01|925.66|923.26|925.16|922.76|0
1656073850000|2022-06-24 12:30:50|925.66|923.26|925.66|923.26|925.91|923.51|925.66|923.26|0
1656073860000|2022-06-24 12:31:00|925.91|923.51|925.66|923.26|925.91|923.51|925.66|923.26|0
1656073880000|2022-06-24 12:31:20|925.41|923.01|925.66|923.26|925.66|923.26|925.41|923.01|0
1656073890000|2022-06-24 12:31:30|925.41|923.01|925.66|923.26|925.66|923.26|925.41|923.01|0
1656073900000|2022-06-24 12:31:40|925.91|923.51|925.91|923.51|925.91|923.51|925.91|923.51|0
1656073910000|2022-06-24 12:31:50|925.66|923.26|925.66|923.26|925.91|923.51|925.66|923.26|0
1656073920000|2022-06-24 12:32:00|925.41|923.01|925.66|923.26|925.66|923.26|925.41|923.01|0
1656073930000|2022-06-24 12:32:10|925.91|923.51|926.4|924|926.4|924|925.91|923.51|0
1656073940000|2022-06-24 12:32:20|925.66|923.26|925.66|923.26|925.91|923.51|925.66|923.26|0
1656073950000|2022-06-24 12:32:30|925.41|923.01|925.41|923.01|925.66|923.26|925.41|923.01|0
1656073960000|2022-06-24 12:32:40|925.29|922.89|925.41|923.01|925.41|923.01|925.29|922.89|0
1656073970000|2022-06-24 12:32:50|925.29|922.89|925.41|923.01|925.41|923.01|925.16|922.76|0
1656073980000|2022-06-24 12:33:00|925.16|922.76|925.16|922.76|925.16|922.76|925.16|922.76|0
1656073990000|2022-06-24 12:33:10|925.05|922.65|925.16|922.76|925.16|922.76|925.05|922.65|0
1656074000000|2022-06-24 12:33:20|925.41|923.01|925.41|923.01|925.41|923.01|925.41|923.01|0
1656074010000|2022-06-24 12:33:30|925.16|922.76|925.16|922.76|925.16|922.76|925.05|922.65|0
1656074020000|2022-06-24 12:33:40|925.41|923.01|925.16|922.76|925.41|923.01|925.16|922.76|0
1656074030000|2022-06-24 12:33:50|925.4|923|925.16|922.76|925.4|923|925.16|922.76|0
1656074040000|2022-06-24 12:34:00|925.29|922.89|925.43|923.03|925.43|923.03|925.18|922.78|0
1656074050000|2022-06-24 12:34:10|925.56|923.16|925.43|923.03|925.56|923.16|925.43|923.03|0
1656074070000|2022-06-24 12:34:30|925.56|923.16|925.43|923.03|925.68|923.28|925.31|922.91|0
1656074080000|2022-06-24 12:34:40|925.68|923.28|925.92|923.52|925.92|923.52|925.68|923.28|0
1656074090000|2022-06-24 12:34:50|926.17|923.77|926.17|923.77|926.3|923.9|926.17|923.77|0
1656074100000|2022-06-24 12:35:00|925.8|923.4|925.8|923.4|925.8|923.4|925.8|923.4|0
1656074110000|2022-06-24 12:35:10|925.92|923.52|925.8|923.4|925.92|923.52|925.8|923.4|0
1656074120000|2022-06-24 12:35:20|925.68|923.28|925.68|923.28|925.68|923.28|925.68|923.28|0
1656074130000|2022-06-24 12:35:30|925.18|922.78|924.68|922.28|925.18|922.78|924.68|922.28|0
1656074140000|2022-06-24 12:35:40|924.44|922.04|924.44|922.04|924.44|922.04|924.32|921.92|0
1656074150000|2022-06-24 12:35:50|924.19|921.79|924.44|922.04|924.44|922.04|924.19|921.79|0
1656074160000|2022-06-24 12:36:00|924.32|921.92|924.93|922.53|924.93|922.53|923.94|921.54|0
1656074170000|2022-06-24 12:36:10|925.18|922.78|924.93|922.53|925.18|922.78|924.93|922.53|0
1656074180000|2022-06-24 12:36:20|924.68|922.28|924.44|922.04|924.68|922.28|924.44|922.04|0
1656074190000|2022-06-24 12:36:30|924.68|922.28|924.44|922.04|924.68|922.28|924.44|922.04|0
1656074200000|2022-06-24 12:36:40|924.19|921.79|924.19|921.79|924.44|922.04|924.19|921.79|0
1656074210000|2022-06-24 12:36:50|924.44|922.04|924.32|921.92|924.44|922.04|924.19|921.79|0
1656074220000|2022-06-24 12:37:00|924.44|922.04|924.44|922.04|924.44|922.04|924.44|922.04|0
1656074230000|2022-06-24 12:37:10|924.68|922.28|924.68|922.28|925.18|922.78|924.68|922.28|0
1656074240000|2022-06-24 12:37:20|924.93|922.53|924.93|922.53|924.93|922.53|924.93|922.53|0
1656074250000|2022-06-24 12:37:30|925.18|922.78|924.93|922.53|925.18|922.78|924.93|922.53|0
1656074260000|2022-06-24 12:37:40|925.18|922.78|925.43|923.03|925.43|923.03|925.18|922.78|0
1656074270000|2022-06-24 12:37:50|925.92|923.52|926.05|923.65|926.17|923.77|925.92|923.52|0
1656074280000|2022-06-24 12:38:00|925.92|923.52|925.92|923.52|925.92|923.52|925.92|923.52|0
1656074290000|2022-06-24 12:38:10|926.05|923.65|926.17|923.77|926.17|923.77|925.92|923.52|0
1656074300000|2022-06-24 12:38:20|925.92|923.52|925.92|923.52|925.92|923.52|925.92|923.52|0
1656074310000|2022-06-24 12:38:30|925.68|923.28|925.43|923.03|925.68|923.28|925.43|923.03|0
1656074320000|2022-06-24 12:38:40|925.67|923.27|925.67|923.27|925.67|923.27|925.67|923.27|0
1656074330000|2022-06-24 12:38:50|925.43|923.03|925.18|922.78|925.67|923.27|925.18|922.78|0
1656074340000|2022-06-24 12:39:00|924.93|922.53|925.18|922.78|925.18|922.78|924.93|922.53|0
1656074350000|2022-06-24 12:39:10|924.93|922.53|924.68|922.28|924.93|922.53|924.68|922.28|0
1656074360000|2022-06-24 12:39:20|924.44|922.04|924.44|922.04|924.44|922.04|924.44|922.04|0
1656074370000|2022-06-24 12:39:30|924.68|922.28|924.68|922.28|924.68|922.28|924.68|922.28|0
1656074380000|2022-06-24 12:39:40|924.81|922.41|924.93|922.53|924.93|922.53|924.68|922.28|0
1656074410000|2022-06-24 12:40:10|925.18|922.78|925.18|922.78|925.18|922.78|925.18|922.78|0
1656074420000|2022-06-24 12:40:20|924.93|922.53|924.81|922.41|924.93|922.53|924.81|922.41|0
1656074430000|2022-06-24 12:40:30|924.44|922.04|924.68|922.28|924.68|922.28|924.44|922.04|0
1656074440000|2022-06-24 12:40:40|924.57|922.17|924.57|922.17|924.57|922.17|924.57|922.17|0
1656074450000|2022-06-24 12:40:50|924.44|922.04|923.82|921.42|924.44|922.04|923.82|921.42|0
1656074460000|2022-06-24 12:41:00|923.94|921.54|924.19|921.79|924.19|921.79|923.82|921.42|0
1656074470000|2022-06-24 12:41:10|924.07|921.67|923.94|921.54|924.07|921.67|923.94|921.54|0
1656074480000|2022-06-24 12:41:20|923.45|921.05|923.45|921.05|923.45|921.05|923.45|921.05|0
1656074490000|2022-06-24 12:41:30|923.33|920.93|922.95|920.55|923.33|920.93|922.95|920.55|0
1656074500000|2022-06-24 12:41:40|922.83|920.43|922.95|920.55|922.95|920.55|922.83|920.43|0
1656074510000|2022-06-24 12:41:50|923.2|920.8|923.2|920.8|923.33|920.93|923.2|920.8|0
1656074530000|2022-06-24 12:42:10|923.08|920.68|923.08|920.68|923.08|920.68|923.08|920.68|0
1656074540000|2022-06-24 12:42:20|923.2|920.8|923.2|920.8|923.2|920.8|923.2|920.8|0
1656074550000|2022-06-24 12:42:30|922.95|920.55|922.95|920.55|922.95|920.55|922.95|920.55|0
1656074560000|2022-06-24 12:42:40|922.7|920.3|923.45|921.05|923.45|921.05|922.7|920.3|0
1656074570000|2022-06-24 12:42:50|923.69|921.29|923.69|921.29|923.69|921.29|923.45|921.05|0
1656074590000|2022-06-24 12:43:10|923.58|921.18|923.45|921.05|923.58|921.18|923.45|921.05|0
1656074600000|2022-06-24 12:43:20|923.2|920.8|923.2|920.8|923.2|920.8|923.2|920.8|0
1656074610000|2022-06-24 12:43:30|923.08|920.68|922.95|920.55|923.08|920.68|922.95|920.55|0
1656074630000|2022-06-24 12:43:50|923.2|920.8|923.2|920.8|923.2|920.8|923.2|920.8|0
1656074670000|2022-06-24 12:44:30|922.95|920.55|922.95|920.55|922.95|920.55|922.95|920.55|0
1656074680000|2022-06-24 12:44:40|922.7|920.3|922.95|920.55|922.95|920.55|922.7|920.3|0
1656074690000|2022-06-24 12:44:50|923.2|920.8|923.2|920.8|923.2|920.8|923.2|920.8|0
1656074700000|2022-06-24 12:45:00|922.95|920.55|923.45|921.05|923.45|921.05|922.95|920.55|0
1656074710000|2022-06-24 12:45:10|923.69|921.29|923.69|921.29|923.69|921.29|923.69|921.29|0
1656074720000|2022-06-24 12:45:20|923.45|921.05|923.69|921.29|923.69|921.29|923.45|921.05|0
1656074730000|2022-06-24 12:45:30|924.68|922.28|925.18|922.78|925.43|923.03|924.68|922.28|0
1656074740000|2022-06-24 12:45:40|925.92|923.52|925.92|923.52|926.17|923.77|925.92|923.52|0
1656074750000|2022-06-24 12:45:50|926.17|923.77|926.67|924.27|926.91|924.51|926.17|923.77|0
1656074760000|2022-06-24 12:46:00|926.42|924.02|925.92|923.52|926.67|924.27|925.92|923.52|0
1656074780000|2022-06-24 12:46:20|925.43|923.03|925.56|923.16|925.56|923.16|925.43|923.03|0
1656074790000|2022-06-24 12:46:30|925.67|923.27|925.67|923.27|925.67|923.27|925.67|923.27|0
1656074810000|2022-06-24 12:46:50|925.43|923.03|925.43|923.03|925.43|923.03|925.43|923.03|0
1656074820000|2022-06-24 12:47:00|925.18|922.78|925.18|922.78|925.18|922.78|925.18|922.78|0
1656074830000|2022-06-24 12:47:10|924.93|922.53|925.18|922.78|925.18|922.78|924.93|922.53|0
1656074840000|2022-06-24 12:47:20|924.93|922.53|924.93|922.53|924.93|922.53|924.93|922.53|0
1656074850000|2022-06-24 12:47:30|925.18|922.78|925.43|923.03|925.43|923.03|925.18|922.78|0
1656074870000|2022-06-24 12:47:50|925.8|923.4|926.17|923.77|926.17|923.77|925.67|923.27|0
1656074880000|2022-06-24 12:48:00|925.92|923.52|925.8|923.4|925.92|923.52|925.67|923.27|0
1656074890000|2022-06-24 12:48:10|925.92|923.52|925.92|923.52|925.92|923.52|925.8|923.4|0
1656074900000|2022-06-24 12:48:20|926.17|923.77|926.42|924.02|926.42|924.02|926.17|923.77|0
1656074910000|2022-06-24 12:48:30|926.17|923.77|925.67|923.27|926.17|923.77|925.67|923.27|0
1656074920000|2022-06-24 12:48:40|925.56|923.16|925.18|922.78|925.56|923.16|925.18|922.78|0
1656074930000|2022-06-24 12:48:50|924.93|922.53|924.81|922.41|924.93|922.53|924.68|922.28|0
1656074940000|2022-06-24 12:49:00|924.68|922.28|924.68|922.28|924.93|922.53|924.68|922.28|0
1656074950000|2022-06-24 12:49:10|924.93|922.53|925.43|923.03|925.43|923.03|924.93|922.53|0
1656074960000|2022-06-24 12:49:20|925.92|923.52|925.92|923.52|926.17|923.77|925.92|923.52|0
1656074970000|2022-06-24 12:49:30|925.67|923.27|925.92|923.52|925.92|923.52|925.43|923.03|0
1656074980000|2022-06-24 12:49:40|926.05|923.65|925.43|923.03|926.05|923.65|925.43|923.03|0
1656074990000|2022-06-24 12:49:50|925.18|922.78|925.31|922.91|925.31|922.91|925.18|922.78|0
1656075000000|2022-06-24 12:50:00|925.67|923.27|926.05|923.65|926.05|923.65|925.67|923.27|0
1656075010000|2022-06-24 12:50:10|926.17|923.77|926.42|924.02|926.66|924.26|926.17|923.77|0
1656075020000|2022-06-24 12:50:20|926.17|923.77|926.17|923.77|926.17|923.77|926.17|923.77|0
1656075030000|2022-06-24 12:50:30|925.67|923.27|925.67|923.27|925.92|923.52|925.67|923.27|0
1656075040000|2022-06-24 12:50:40|925.92|923.52|926.91|924.51|926.91|924.51|925.92|923.52|0
1656075050000|2022-06-24 12:50:50|926.66|924.26|926.66|924.26|926.66|924.26|926.17|923.77|0
1656075060000|2022-06-24 12:51:00|926.42|924.02|926.66|924.26|926.66|924.26|926.42|924.02|0
1656075070000|2022-06-24 12:51:10|926.91|924.51|926.66|924.26|926.91|924.51|926.66|924.26|0
1656075080000|2022-06-24 12:51:20|926.42|924.02|926.55|924.15|926.55|924.15|926.42|924.02|0
1656075090000|2022-06-24 12:51:30|926.42|924.02|926.66|924.26|926.91|924.51|926.42|924.02|0
1656075100000|2022-06-24 12:51:40|926.91|924.51|927.04|924.64|927.16|924.76|926.91|924.51|0
1656075110000|2022-06-24 12:51:50|927.16|924.76|927.16|924.76|927.41|925.01|927.16|924.76|0
1656075120000|2022-06-24 12:52:00|927.04|924.64|926.66|924.26|927.04|924.64|926.66|924.26|0
1656075130000|2022-06-24 12:52:10|926.79|924.39|926.66|924.26|926.79|924.39|926.66|924.26|0
1656075140000|2022-06-24 12:52:20|926.79|924.39|926.91|924.51|926.91|924.51|926.79|924.39|0
1656075150000|2022-06-24 12:52:30|927.16|924.76|927.16|924.76|927.16|924.76|926.91|924.51|0
1656075160000|2022-06-24 12:52:40|926.91|924.51|926.91|924.51|926.91|924.51|926.91|924.51|0
1656075170000|2022-06-24 12:52:50|927.16|924.76|927.16|924.76|927.16|924.76|927.16|924.76|0
1656075180000|2022-06-24 12:53:00|927.04|924.64|927.16|924.76|927.16|924.76|926.91|924.51|0
1656075190000|2022-06-24 12:53:10|926.91|924.51|926.91|924.51|926.91|924.51|926.79|924.39|0
1656075200000|2022-06-24 12:53:20|927.16|924.76|927.16|924.76|927.16|924.76|927.04|924.64|0
1656075210000|2022-06-24 12:53:30|927.41|925.01|927.16|924.76|927.41|925.01|927.16|924.76|0
1656075220000|2022-06-24 12:53:40|927.41|925.01|927.16|924.76|927.41|925.01|927.16|924.76|0
1656075230000|2022-06-24 12:53:50|926.91|924.51|926.79|924.39|926.91|924.51|926.79|924.39|0
1656075240000|2022-06-24 12:54:00|926.66|924.26|926.66|924.26|926.66|924.26|926.42|924.02|0
1656075250000|2022-06-24 12:54:10|926.79|924.39|926.66|924.26|926.79|924.39|926.66|924.26|0
1656075260000|2022-06-24 12:54:20|926.42|924.02|926.66|924.26|926.66|924.26|926.42|924.02|0
1656075270000|2022-06-24 12:54:30|926.42|924.02|926.55|924.15|926.66|924.26|926.42|924.02|0
1656075280000|2022-06-24 12:54:40|926.66|924.26|926.66|924.26|926.66|924.26|926.66|924.26|0
1656075290000|2022-06-24 12:54:50|926.79|924.39|927.16|924.76|927.16|924.76|926.79|924.39|0
1656075300000|2022-06-24 12:55:00|926.91|924.51|927.16|924.76|927.16|924.76|926.91|924.51|0
1656075310000|2022-06-24 12:55:10|927.41|925.01|927.41|925.01|927.41|925.01|927.41|925.01|0
1656075320000|2022-06-24 12:55:20|927.16|924.76|927.41|925.01|927.41|925.01|927.16|924.76|0
1656075330000|2022-06-24 12:55:30|927.16|924.76|927.41|925.01|927.41|925.01|927.16|924.76|0
1656075340000|2022-06-24 12:55:40|927.16|924.76|927.41|925.01|927.41|925.01|927.16|924.76|0
1656075350000|2022-06-24 12:55:50|927.54|925.14|927.54|925.14|927.54|925.14|927.54|925.14|0
1656075360000|2022-06-24 12:56:00|927.66|925.26|927.16|924.76|927.66|925.26|927.16|924.76|0
1656075370000|2022-06-24 12:56:10|927.41|925.01|927.16|924.76|927.54|925.14|927.16|924.76|0
1656075380000|2022-06-24 12:56:20|927.29|924.89|927.41|925.01|927.41|925.01|927.16|924.76|0
1656075400000|2022-06-24 12:56:40|927.29|924.89|927.29|924.89|927.29|924.89|927.29|924.89|0
1656075410000|2022-06-24 12:56:50|927.16|924.76|927.41|925.01|927.41|925.01|927.16|924.76|0
1656075430000|2022-06-24 12:57:10|927.16|924.76|927.41|925.01|927.41|925.01|927.16|924.76|0
1656075440000|2022-06-24 12:57:20|927.16|924.76|927.41|925.01|927.41|925.01|927.16|924.76|0
1656075460000|2022-06-24 12:57:40|927.66|925.26|927.66|925.26|927.66|925.26|927.66|925.26|0
1656075470000|2022-06-24 12:57:50|927.9|925.5|927.9|925.5|927.9|925.5|927.9|925.5|0
1656075480000|2022-06-24 12:58:00|927.78|925.38|927.41|925.01|927.78|925.38|927.41|925.01|0
1656075490000|2022-06-24 12:58:10|927.16|924.76|926.91|924.51|927.41|925.01|926.91|924.51|0
1656075500000|2022-06-24 12:58:20|926.66|924.26|926.66|924.26|926.66|924.26|926.66|924.26|0
1656075510000|2022-06-24 12:58:30|926.91|924.51|926.91|924.51|926.91|924.51|926.66|924.26|0
1656075520000|2022-06-24 12:58:40|926.42|924.02|926.66|924.26|926.66|924.26|926.42|924.02|0
1656075540000|2022-06-24 12:59:00|926.42|924.02|926.42|924.02|926.42|924.02|926.42|924.02|0
1656075550000|2022-06-24 12:59:10|926.17|923.77|926.17|923.77|926.17|923.77|926.17|923.77|0
1656075560000|2022-06-24 12:59:20|926.05|923.65|925.92|923.52|926.05|923.65|925.92|923.52|0
1656075570000|2022-06-24 12:59:30|926.17|923.77|926.17|923.77|926.17|923.77|926.17|923.77|0
1656075580000|2022-06-24 12:59:40|926.3|923.9|926.91|924.51|926.91|924.51|926.3|923.9|0
1656075590000|2022-06-24 12:59:50|926.66|924.26|926.66|924.26|926.66|924.26|926.66|924.26|0
1656075600000|2022-06-24 13:00:00|927.16|924.76|927.16|924.76|927.41|925.01|926.91|924.51|0
1656075610000|2022-06-24 13:00:10|926.42|924.02|926.17|923.77|926.42|924.02|926.17|923.77|0
1656075620000|2022-06-24 13:00:20|925.92|923.52|925.92|923.52|926.17|923.77|925.92|923.52|0
1656075630000|2022-06-24 13:00:30|925.67|923.27|925.43|923.03|925.67|923.27|925.43|923.03|0
1656075640000|2022-06-24 13:00:40|925.67|923.27|925.92|923.52|925.92|923.52|925.67|923.27|0
1656075650000|2022-06-24 13:00:50|925.67|923.27|925.67|923.27|925.92|923.52|925.67|923.27|0
1656075660000|2022-06-24 13:01:00|925.92|923.52|925.92|923.52|925.92|923.52|925.92|923.52|0
1656075670000|2022-06-24 13:01:10|926.17|923.77|925.92|923.52|926.17|923.77|925.92|923.52|0
1656075680000|2022-06-24 13:01:20|926.05|923.65|926.17|923.77|926.17|923.77|926.05|923.65|0
1656075690000|2022-06-24 13:01:30|926.05|923.65|925.67|923.27|926.05|923.65|925.67|923.27|0
1656075700000|2022-06-24 13:01:40|925.56|923.16|925.67|923.27|925.67|923.27|925.56|923.16|0
1656075710000|2022-06-24 13:01:50|925.43|923.03|925.43|923.03|925.43|923.03|925.43|923.03|0
1656075720000|2022-06-24 13:02:00|925.67|923.27|925.92|923.52|925.92|923.52|925.67|923.27|0
1656075730000|2022-06-24 13:02:10|925.8|923.4|925.92|923.52|925.92|923.52|925.67|923.27|0
1656075740000|2022-06-24 13:02:20|925.8|923.4|925.43|923.03|925.92|923.52|925.43|923.03|0
1656075750000|2022-06-24 13:02:30|925.67|923.27|924.44|922.04|925.67|923.27|924.44|922.04|0
1656075760000|2022-06-24 13:02:40|924.68|922.28|924.44|922.04|924.68|922.28|924.44|922.04|0
1656075770000|2022-06-24 13:02:50|924.32|921.92|924.68|922.28|924.68|922.28|924.32|921.92|0
1656075780000|2022-06-24 13:03:00|924.56|922.16|924.68|922.28|924.68|922.28|924.56|922.16|0
1656075790000|2022-06-24 13:03:10|924.93|922.53|924.93|922.53|924.93|922.53|924.68|922.28|0
1656075800000|2022-06-24 13:03:20|924.81|922.41|924.19|921.79|924.81|922.41|924.19|921.79|0
1656075810000|2022-06-24 13:03:30|924.44|922.04|924.44|922.04|924.44|922.04|924.19|921.79|0
1656075820000|2022-06-24 13:03:40|924.19|921.79|924.44|922.04|924.44|922.04|924.19|921.79|0
1656075830000|2022-06-24 13:03:50|924.19|921.79|924.19|921.79|924.32|921.92|924.19|921.79|0
1656075840000|2022-06-24 13:04:00|924.44|922.04|924.44|922.04|924.44|922.04|924.19|921.79|0
1656075850000|2022-06-24 13:04:10|924.68|922.28|924.68|922.28|924.68|922.28|924.44|922.04|0
1656075860000|2022-06-24 13:04:20|924.44|922.04|924.44|922.04|924.44|922.04|924.44|922.04|0
1656075870000|2022-06-24 13:04:30|924.68|922.28|924.68|922.28|924.68|922.28|924.68|922.28|0
1656075880000|2022-06-24 13:04:40|924.44|922.04|924.44|922.04|924.44|922.04|924.44|922.04|0
1656075900000|2022-06-24 13:05:00|924.19|921.79|924.44|922.04|924.44|922.04|924.19|921.79|0
1656075910000|2022-06-24 13:05:10|924.68|922.28|925.18|922.78|925.18|922.78|924.68|922.28|0
1656075920000|2022-06-24 13:05:20|924.68|922.28|924.19|921.79|924.68|922.28|924.19|921.79|0
1656075930000|2022-06-24 13:05:30|924.44|922.04|924.44|922.04|924.44|922.04|924.32|921.92|0
1656075940000|2022-06-24 13:05:40|924.19|921.79|924.19|921.79|924.19|921.79|924.19|921.79|0
1656075950000|2022-06-24 13:05:50|924.44|922.04|924.44|922.04|924.44|922.04|924.44|922.04|0
1656075960000|2022-06-24 13:06:00|924.19|921.79|924.19|921.79|924.44|922.04|924.19|921.79|0
1656075970000|2022-06-24 13:06:10|923.94|921.54|924.19|921.79|924.19|921.79|923.94|921.54|0
1656075980000|2022-06-24 13:06:20|924.07|921.67|924.19|921.79|924.19|921.79|924.07|921.67|0
1656075990000|2022-06-24 13:06:30|923.94|921.54|923.94|921.54|923.94|921.54|923.69|921.29|0
1656076010000|2022-06-24 13:06:50|923.69|921.29|923.2|920.8|923.69|921.29|923.2|920.8|0
1656076020000|2022-06-24 13:07:00|923.33|920.93|922.95|920.55|923.33|920.93|922.95|920.55|0
1656076030000|2022-06-24 13:07:10|923.45|921.05|923.45|921.05|923.45|921.05|923.2|920.8|0
1656076040000|2022-06-24 13:07:20|923.69|921.29|923.2|920.8|923.69|921.29|923.2|920.8|0
1656076050000|2022-06-24 13:07:30|922.95|920.55|922.46|920.06|922.95|920.55|922.46|920.06|0
1656076060000|2022-06-24 13:07:40|922.7|920.3|922.46|920.06|922.7|920.3|922.46|920.06|0
1656076070000|2022-06-24 13:07:50|922.58|920.18|922.46|920.06|922.58|920.18|922.46|920.06|0
1656076080000|2022-06-24 13:08:00|922.21|919.81|921.96|919.56|922.21|919.81|921.96|919.56|0
1656076090000|2022-06-24 13:08:10|922.09|919.69|921.96|919.56|922.09|919.69|921.96|919.56|0
1656076100000|2022-06-24 13:08:20|922.09|919.69|921.84|919.44|922.21|919.81|921.84|919.44|0
1656076110000|2022-06-24 13:08:30|921.96|919.56|921.96|919.56|921.96|919.56|921.96|919.56|0
1656076120000|2022-06-24 13:08:40|922.21|919.81|922.46|920.06|922.46|920.06|922.21|919.81|0
1656076130000|2022-06-24 13:08:50|922.21|919.81|922.21|919.81|922.21|919.81|922.21|919.81|0
1656076140000|2022-06-24 13:09:00|922.46|920.06|922.21|919.81|922.46|920.06|922.21|919.81|0
1656076150000|2022-06-24 13:09:10|922.09|919.69|921.96|919.56|922.09|919.69|921.96|919.56|0
1656076160000|2022-06-24 13:09:20|922.21|919.81|922.46|920.06|922.46|920.06|922.21|919.81|0
1656076170000|2022-06-24 13:09:30|922.7|920.3|922.46|920.06|922.7|920.3|922.46|920.06|0
1656076180000|2022-06-24 13:09:40|922.7|920.3|922.7|920.3|922.7|920.3|922.7|920.3|0
1656076190000|2022-06-24 13:09:50|922.46|920.06|922.46|920.06|922.7|920.3|922.46|920.06|0
1656076200000|2022-06-24 13:10:00|922.21|919.81|922.7|920.3|922.7|920.3|922.21|919.81|0
1656076220000|2022-06-24 13:10:20|922.95|920.55|922.95|920.55|922.95|920.55|922.7|920.3|0
1656076230000|2022-06-24 13:10:30|923.2|920.8|922.95|920.55|923.2|920.8|922.95|920.55|0
1656076240000|2022-06-24 13:10:40|922.7|920.3|923.2|920.8|923.2|920.8|922.7|920.3|0
1656076250000|2022-06-24 13:10:50|922.95|920.55|922.95|920.55|922.95|920.55|922.95|920.55|0
1656076260000|2022-06-24 13:11:00|923.2|920.8|923.2|920.8|923.2|920.8|923.2|920.8|0
1656076270000|2022-06-24 13:11:10|922.95|920.55|922.95|920.55|922.95|920.55|922.95|920.55|0
1656076280000|2022-06-24 13:11:20|922.7|920.3|922.7|920.3|922.7|920.3|922.7|920.3|0
1656076290000|2022-06-24 13:11:30|922.95|920.55|922.95|920.55|922.95|920.55|922.95|920.55|0
1656076300000|2022-06-24 13:11:40|922.7|920.3|922.7|920.3|922.7|920.3|922.7|920.3|0
1656076310000|2022-06-24 13:11:50|922.83|920.43|922.95|920.55|923.2|920.8|922.83|920.43|0
1656076320000|2022-06-24 13:12:00|923.08|920.68|923.08|920.68|923.08|920.68|923.08|920.68|0
1656076330000|2022-06-24 13:12:10|923.2|920.8|923.45|921.05|923.45|921.05|923.2|920.8|0
1656076340000|2022-06-24 13:12:20|923.57|921.17|923.45|921.05|923.57|921.17|923.45|921.05|0
1656076350000|2022-06-24 13:12:30|923.69|921.29|923.94|921.54|923.94|921.54|923.69|921.29|0
1656076360000|2022-06-24 13:12:40|923.45|921.05|923.69|921.29|923.69|921.29|923.45|921.05|0
1656076370000|2022-06-24 13:12:50|923.82|921.42|923.94|921.54|923.94|921.54|923.82|921.42|0
1656076380000|2022-06-24 13:13:00|924.19|921.79|923.94|921.54|924.19|921.79|923.94|921.54|0
1656076390000|2022-06-24 13:13:10|923.82|921.42|923.69|921.29|923.82|921.42|923.69|921.29|0
1656076400000|2022-06-24 13:13:20|923.45|921.05|923.69|921.29|923.69|921.29|923.45|921.05|0
1656076410000|2022-06-24 13:13:30|923.45|921.05|923.45|921.05|923.45|921.05|923.45|921.05|0
1656076420000|2022-06-24 13:13:40|923.2|920.8|923.2|920.8|923.2|920.8|923.2|920.8|0
1656076440000|2022-06-24 13:14:00|922.95|920.55|923.45|921.05|923.45|921.05|922.95|920.55|0
1656076450000|2022-06-24 13:14:10|923.69|921.29|923.94|921.54|923.94|921.54|923.69|921.29|0
1656076460000|2022-06-24 13:14:20|923.69|921.29|923.69|921.29|923.69|921.29|923.69|921.29|0
1656076470000|2022-06-24 13:14:30|923.94|921.54|923.45|921.05|923.94|921.54|923.45|921.05|0
1656076490000|2022-06-24 13:14:50|923.2|920.8|923.2|920.8|923.2|920.8|923.2|920.8|0
1656076500000|2022-06-24 13:15:00|922.95|920.55|923.2|920.8|923.2|920.8|922.95|920.55|0
1656076520000|2022-06-24 13:15:20|922.7|920.3|922.21|919.81|922.7|920.3|922.21|919.81|0
1656076530000|2022-06-24 13:15:30|922.7|920.3|922.46|920.06|922.7|920.3|922.46|920.06|0
1656076540000|2022-06-24 13:15:40|922.95|920.55|923.2|920.8|923.2|920.8|922.95|920.55|0
1656076550000|2022-06-24 13:15:50|923.45|921.05|923.2|920.8|923.45|921.05|923.2|920.8|0
1656076560000|2022-06-24 13:16:00|923.45|921.05|923.2|920.8|923.45|921.05|923.2|920.8|0
1656076570000|2022-06-24 13:16:10|922.95|920.55|923.45|921.05|923.45|921.05|922.95|920.55|0
1656076590000|2022-06-24 13:16:30|923.2|920.8|923.45|921.05|923.45|921.05|923.08|920.68|0
1656076610000|2022-06-24 13:16:50|923.69|921.29|923.45|921.05|923.69|921.29|923.45|921.05|0
1656076620000|2022-06-24 13:17:00|923.2|920.8|923.2|920.8|923.2|920.8|923.2|920.8|0
1656076630000|2022-06-24 13:17:10|923.69|921.29|923.45|921.05|923.69|921.29|923.45|921.05|0
1656076640000|2022-06-24 13:17:20|923.57|921.17|923.45|921.05|923.57|921.17|923.45|921.05|0
1656076650000|2022-06-24 13:17:30|923.69|921.29|923.94|921.54|923.94|921.54|923.69|921.29|0
1656076660000|2022-06-24 13:17:40|923.69|921.29|923.69|921.29|923.69|921.29|923.69|921.29|0
1656076670000|2022-06-24 13:17:50|923.45|921.05|922.95|920.55|923.45|921.05|922.95|920.55|0
1656076680000|2022-06-24 13:18:00|922.7|920.3|922.7|920.3|922.7|920.3|922.46|920.06|0
1656076690000|2022-06-24 13:18:10|922.95|920.55|922.95|920.55|922.95|920.55|922.95|920.55|0
1656076700000|2022-06-24 13:18:20|922.7|920.3|922.46|920.06|922.95|920.55|922.46|920.06|0
1656076710000|2022-06-24 13:18:30|922.21|919.81|922.46|920.06|922.46|920.06|922.21|919.81|0
1656076720000|2022-06-24 13:18:40|922.21|919.81|922.21|919.81|922.46|920.06|922.21|919.81|0
1656076730000|2022-06-24 13:18:50|921.96|919.56|921.71|919.31|921.96|919.56|921.71|919.31|0
1656076740000|2022-06-24 13:19:00|921.96|919.56|921.71|919.31|921.96|919.56|921.71|919.31|0
1656076750000|2022-06-24 13:19:10|921.59|919.19|921.47|919.07|921.59|919.19|921.47|919.07|0
1656076760000|2022-06-24 13:19:20|921.22|918.82|921.22|918.82|921.22|918.82|921.22|918.82|0
1656076770000|2022-06-24 13:19:30|920.97|918.57|921.96|919.56|921.96|919.56|920.97|918.57|0
1656076780000|2022-06-24 13:19:40|921.71|919.31|921.71|919.31|921.71|919.31|921.71|919.31|0
1656076790000|2022-06-24 13:19:50|921.96|919.56|921.71|919.31|921.96|919.56|921.71|919.31|0
1656076800000|2022-06-24 13:20:00|921.47|919.07|921.22|918.82|921.47|919.07|921.22|918.82|0
1656076810000|2022-06-24 13:20:10|920.97|918.57|920.97|918.57|921.22|918.82|920.97|918.57|0
1656076820000|2022-06-24 13:20:20|921.22|918.82|921.22|918.82|921.22|918.82|921.22|918.82|0
1656076830000|2022-06-24 13:20:30|921.47|919.07|921.47|919.07|921.71|919.31|921.47|919.07|0
1656076840000|2022-06-24 13:20:40|921.71|919.31|921.96|919.56|921.96|919.56|921.71|919.31|0
1656076860000|2022-06-24 13:21:00|922.21|919.81|921.96|919.56|922.21|919.81|921.96|919.56|0
1656076870000|2022-06-24 13:21:10|921.71|919.31|922.21|919.81|922.21|919.81|921.71|919.31|0
1656076880000|2022-06-24 13:21:20|921.96|919.56|921.47|919.07|921.96|919.56|921.47|919.07|0
1656076890000|2022-06-24 13:21:30|921.22|918.82|920.97|918.57|921.22|918.82|920.97|918.57|0
1656076900000|2022-06-24 13:21:40|921.22|918.82|920.97|918.57|921.22|918.82|920.97|918.57|0
1656076910000|2022-06-24 13:21:50|921.22|918.82|920.97|918.57|921.22|918.82|920.97|918.57|0
1656076940000|2022-06-24 13:22:20|920.72|918.32|920.48|918.08|920.72|918.32|920.48|918.08|0
1656076970000|2022-06-24 13:22:50|920.72|918.32|920.72|918.32|920.72|918.32|920.72|918.32|0
1656076980000|2022-06-24 13:23:00|920.48|918.08|920.72|918.32|920.72|918.32|920.48|918.08|0
1656076990000|2022-06-24 13:23:10|920.48|918.08|920.23|917.83|920.48|918.08|920.23|917.83|0
1656077000000|2022-06-24 13:23:20|919.49|917.09|919.49|917.09|919.49|917.09|919.49|917.09|0
1656077010000|2022-06-24 13:23:30|919.24|916.84|919.73|917.33|919.73|917.33|919.24|916.84|0
1656077020000|2022-06-24 13:23:40|919.49|917.09|919.49|917.09|919.49|917.09|919.49|917.09|0
1656077030000|2022-06-24 13:23:50|919.24|916.84|919.24|916.84|919.24|916.84|919.24|916.84|0
1656077040000|2022-06-24 13:24:00|919.49|917.09|919.49|917.09|919.49|917.09|919.24|916.84|0
1656077070000|2022-06-24 13:24:30|919.24|916.84|919.24|916.84|919.24|916.84|919.24|916.84|0
1656077080000|2022-06-24 13:24:40|919.49|917.09|919.73|917.33|919.73|917.33|919.24|916.84|0
1656077100000|2022-06-24 13:25:00|919.61|917.21|919.49|917.09|919.61|917.21|919.49|917.09|0
1656077110000|2022-06-24 13:25:10|919.24|916.84|919.24|916.84|919.49|917.09|919.24|916.84|0
1656077120000|2022-06-24 13:25:20|918.99|916.59|918.99|916.59|918.99|916.59|918.74|916.34|0
1656077130000|2022-06-24 13:25:30|919.24|916.84|919.37|916.97|919.37|916.97|919.24|916.84|0
1656077140000|2022-06-24 13:25:40|919.49|917.09|919.49|917.09|919.49|917.09|919.49|917.09|0
1656077150000|2022-06-24 13:25:50|919.24|916.84|919.24|916.84|919.24|916.84|919.24|916.84|0
1656077160000|2022-06-24 13:26:00|919.98|917.58|920.48|918.08|920.48|918.08|919.98|917.58|0
1656077170000|2022-06-24 13:26:10|920.72|918.32|921.22|918.82|921.22|918.82|920.72|918.32|0
1656077180000|2022-06-24 13:26:20|921.47|919.07|921.47|919.07|921.47|919.07|921.22|918.82|0
1656077190000|2022-06-24 13:26:30|921.22|918.82|921.71|919.31|921.71|919.31|921.22|918.82|0
1656077200000|2022-06-24 13:26:40|921.22|918.82|921.22|918.82|921.22|918.82|921.22|918.82|0
1656077210000|2022-06-24 13:26:50|920.97|918.57|920.97|918.57|920.97|918.57|920.97|918.57|0
1656077220000|2022-06-24 13:27:00|921.22|918.82|921.71|919.31|921.71|919.31|921.22|918.82|0
1656077230000|2022-06-24 13:27:10|920.97|918.57|920.97|918.57|920.97|918.57|920.72|918.32|0
1656077250000|2022-06-24 13:27:30|921.1|918.7|920.48|918.08|921.1|918.7|920.48|918.08|0
1656077260000|2022-06-24 13:27:40|920.72|918.32|920.72|918.32|920.72|918.32|920.72|918.32|0
1656077270000|2022-06-24 13:27:50|920.48|918.08|920.72|918.32|920.72|918.32|920.48|918.08|0
1656077280000|2022-06-24 13:28:00|921.71|919.31|921.71|919.31|921.96|919.56|921.71|919.31|0
1656077290000|2022-06-24 13:28:10|921.96|919.56|922.21|919.81|922.46|920.06|921.96|919.56|0
1656077300000|2022-06-24 13:28:20|922.46|920.06|922.46|920.06|922.46|920.06|922.21|919.81|0
1656077310000|2022-06-24 13:28:30|922.21|919.81|921.96|919.56|922.21|919.81|921.96|919.56|0
1656077320000|2022-06-24 13:28:40|921.71|919.31|922.45|920.05|922.45|920.05|921.71|919.31|0
1656077330000|2022-06-24 13:28:50|922.7|920.3|922.7|920.3|922.95|920.55|922.7|920.3|0
1656077340000|2022-06-24 13:29:00|922.21|919.81|922.45|920.05|922.45|920.05|922.21|919.81|0
1656077350000|2022-06-24 13:29:10|922.34|919.94|921.96|919.56|922.34|919.94|921.96|919.56|0
1656077360000|2022-06-24 13:29:20|922.09|919.69|921.96|919.56|922.21|919.81|921.96|919.56|0
1656077370000|2022-06-24 13:29:30|921.71|919.31|920.72|918.32|921.71|919.31|920.72|918.32|0
1656077380000|2022-06-24 13:29:40|920.97|918.57|920.72|918.32|920.97|918.57|920.72|918.32|0
1656077390000|2022-06-24 13:29:50|920.47|918.07|920.72|918.32|920.72|918.32|920.47|918.07|0
1656077400000|2022-06-24 13:30:00|920.6|918.2|918|915.6|920.6|918.2|918|915.6|0
1656077410000|2022-06-24 13:30:10|917.26|914.86|917.26|914.86|917.26|914.86|917.26|914.86|0
1656077420000|2022-06-24 13:30:20|916.76|914.36|917.75|915.35|917.75|915.35|916.52|914.12|0
1656077430000|2022-06-24 13:30:30|918|915.6|919.98|917.58|919.98|917.58|918|915.6|0
1656077440000|2022-06-24 13:30:40|918.87|916.47|919.73|917.33|919.73|917.33|918|915.6|0
1656077450000|2022-06-24 13:30:50|919.24|916.84|919.73|917.33|919.73|917.33|918.99|916.59|0
1656077460000|2022-06-24 13:31:00|919.49|917.09|919.24|916.84|919.73|917.33|919.24|916.84|0
1656077470000|2022-06-24 13:31:10|919.73|917.33|920.23|917.83|920.47|918.07|919.73|917.33|0
1656077480000|2022-06-24 13:31:20|919.73|917.33|919.73|917.33|920.72|918.32|919.73|917.33|0
1656077490000|2022-06-24 13:31:30|918.25|915.85|917.01|914.61|918.99|916.59|917.01|914.61|0
1656077500000|2022-06-24 13:31:40|917.51|915.11|916.89|914.49|917.51|915.11|916.76|914.36|0
1656077510000|2022-06-24 13:31:50|916.76|914.36|918.5|916.1|918.5|916.1|916.76|914.36|0
1656077520000|2022-06-24 13:32:00|917.51|915.11|914.78|912.38|917.51|915.11|914.78|912.38|0
1656077530000|2022-06-24 13:32:10|914.54|912.14|913.3|910.9|914.54|912.14|913.3|910.9|0
1656077540000|2022-06-24 13:32:20|913.55|911.15|913.05|910.65|913.55|911.15|913.05|910.65|0
1656077550000|2022-06-24 13:32:30|911.82|909.42|911.07|908.67|911.82|909.42|911.07|908.67|0
1656077560000|2022-06-24 13:32:40|910.58|908.18|909.34|906.94|910.83|908.43|909.34|906.94|0
1656077570000|2022-06-24 13:32:50|908.6|906.2|909.34|906.94|909.34|906.94|908.6|906.2|0
1656077580000|2022-06-24 13:33:00|908.6|906.2|909.1|906.7|909.22|906.82|908.6|906.2|0
1656077590000|2022-06-24 13:33:10|910.09|907.69|910.33|907.93|910.33|907.93|910.09|907.69|0
1656077600000|2022-06-24 13:33:20|910.83|908.43|909.59|907.19|910.83|908.43|909.59|907.19|0
1656077610000|2022-06-24 13:33:30|909.84|907.44|910.33|907.93|910.33|907.93|909.59|907.19|0
1656077620000|2022-06-24 13:33:40|910.58|908.18|909.34|906.94|910.58|908.18|909.34|906.94|0
1656077630000|2022-06-24 13:33:50|909.1|906.7|909.1|906.7|909.34|906.94|909.1|906.7|0
1656077640000|2022-06-24 13:34:00|909.34|906.94|909.59|907.19|910.08|907.68|909.34|906.94|0
1656077650000|2022-06-24 13:34:10|909.22|906.82|908.85|906.45|909.47|907.07|908.85|906.45|0
1656077660000|2022-06-24 13:34:20|908.6|906.2|908.85|906.45|908.85|906.45|908.6|906.2|0
1656077670000|2022-06-24 13:34:30|909.34|906.94|908.98|906.58|909.34|906.94|908.85|906.45|0
1656077680000|2022-06-24 13:34:40|908.6|906.2|908.85|906.45|908.98|906.58|908.6|906.2|0
1656077690000|2022-06-24 13:34:50|909.1|906.7|908.6|906.2|909.1|906.7|908.6|906.2|0
1656077700000|2022-06-24 13:35:00|908.11|905.71|906.35|903.95|908.11|905.71|906.35|903.95|0
1656077710000|2022-06-24 13:35:10|906.85|904.45|906.35|903.95|907.59|905.19|906.35|903.95|0
1656077720000|2022-06-24 13:35:20|907.1|904.7|907.1|904.7|907.1|904.7|906.85|904.45|0
1656077730000|2022-06-24 13:35:30|906.48|904.08|905.86|903.46|906.6|904.2|905.86|903.46|0
1656077740000|2022-06-24 13:35:40|905.61|903.21|905.61|903.21|905.74|903.34|905.36|902.96|0
1656077750000|2022-06-24 13:35:50|906.35|903.95|907.84|905.44|907.84|905.44|906.35|903.95|0
1656077760000|2022-06-24 13:36:00|906.85|904.45|906.6|904.2|907.1|904.7|906.6|904.2|0
1656077770000|2022-06-24 13:36:10|907.84|905.44|907.59|905.19|907.84|905.44|907.1|904.7|0
1656077780000|2022-06-24 13:36:20|907.84|905.44|907.59|905.19|907.84|905.44|907.34|904.94|0
1656077790000|2022-06-24 13:36:30|907.1|904.7|908.08|905.68|908.08|905.68|907.1|904.7|0
1656077800000|2022-06-24 13:36:40|908.58|906.18|909.32|906.92|909.57|907.17|908.58|906.18|0
1656077810000|2022-06-24 13:36:50|909.57|907.17|909.07|906.67|909.7|907.3|909.07|906.67|0
1656077820000|2022-06-24 13:37:00|909.57|907.17|909.2|906.8|909.57|907.17|908.83|906.43|0
1656077830000|2022-06-24 13:37:10|909.32|906.92|910.31|907.91|910.31|907.91|908.58|906.18|0
1656077840000|2022-06-24 13:37:20|910.56|908.16|910.56|908.16|910.56|908.16|910.31|907.91|0
1656077850000|2022-06-24 13:37:30|910.31|907.91|910.8|908.4|910.8|908.4|909.82|907.42|0
1656077860000|2022-06-24 13:37:40|911.05|908.65|911.3|908.9|911.3|908.9|910.56|908.16|0
1656077870000|2022-06-24 13:37:50|911.79|909.39|912.29|909.89|912.29|909.89|911.79|909.39|0
1656077880000|2022-06-24 13:38:00|911.55|909.15|912.29|909.89|912.29|909.89|911.55|909.15|0
1656077890000|2022-06-24 13:38:10|912.78|910.38|912.54|910.14|913.53|911.13|912.29|909.89|0
1656077900000|2022-06-24 13:38:20|912.29|909.89|915.01|912.61|915.01|912.61|912.29|909.89|0
1656077910000|2022-06-24 13:38:30|914.02|911.62|915.26|912.86|915.26|912.86|914.02|911.62|0
1656077920000|2022-06-24 13:38:40|914.76|912.36|915.01|912.61|915.01|912.61|914.27|911.87|0
1656077930000|2022-06-24 13:38:50|914.27|911.87|914.02|911.62|914.27|911.87|913.77|911.37|0
1656077940000|2022-06-24 13:39:00|913.28|910.88|912.29|909.89|913.28|910.88|912.04|909.64|0
1656077950000|2022-06-24 13:39:10|912.54|910.14|913.03|910.63|913.03|910.63|912.54|910.14|0
1656077960000|2022-06-24 13:39:20|913.28|910.88|912.54|910.14|913.41|911.01|912.54|910.14|0
1656077970000|2022-06-24 13:39:30|912.04|909.64|912.04|909.64|912.54|910.14|912.04|909.64|0
1656077980000|2022-06-24 13:39:40|912.54|910.14|912.04|909.64|912.54|910.14|912.04|909.64|0
1656077990000|2022-06-24 13:39:50|911.79|909.39|911.79|909.39|911.79|909.39|911.79|909.39|0
1656078000000|2022-06-24 13:40:00|911.55|909.15|912.78|910.38|912.78|910.38|911.55|909.15|0
1656078010000|2022-06-24 13:40:10|912.54|910.14|913.03|910.63|913.28|910.88|912.29|909.89|0
1656078020000|2022-06-24 13:40:20|912.78|910.38|911.92|909.52|912.78|910.38|911.92|909.52|0
1656078030000|2022-06-24 13:40:30|911.3|908.9|909.82|907.42|911.3|908.9|909.82|907.42|0
1656078040000|2022-06-24 13:40:40|908.33|905.93|907.84|905.44|908.33|905.93|907.84|905.44|0
1656078050000|2022-06-24 13:40:50|907.59|905.19|908.08|905.68|908.33|905.93|907.59|905.19|0
1656078060000|2022-06-24 13:41:00|907.84|905.44|906.6|904.2|907.84|905.44|905.61|903.21|0
1656078070000|2022-06-24 13:41:10|906.11|903.71|905.61|903.21|906.11|903.71|905.61|903.21|0
1656078080000|2022-06-24 13:41:20|906.11|903.71|906.11|903.71|906.85|904.45|906.11|903.71|0
1656078090000|2022-06-24 13:41:30|906.35|903.95|905.74|903.34|906.35|903.95|905.61|903.21|0
1656078100000|2022-06-24 13:41:40|905.61|903.21|905.61|903.21|905.61|903.21|905.49|903.09|0
1656078110000|2022-06-24 13:41:50|905.36|902.96|901.66|899.26|905.36|902.96|901.29|898.89|0
1656078120000|2022-06-24 13:42:00|901.9|899.5|902.15|899.75|902.15|899.75|901.9|899.5|0
1656078130000|2022-06-24 13:42:10|901.66|899.26|902.4|900|902.4|900|901.66|899.26|0
1656078140000|2022-06-24 13:42:20|904.13|901.73|904.38|901.98|904.38|901.98|904.13|901.73|0
1656078150000|2022-06-24 13:42:30|903.88|901.48|903.52|901.12|903.88|901.48|903.39|900.99|0
1656078160000|2022-06-24 13:42:40|903.39|900.99|903.14|900.74|903.39|900.99|902.89|900.49|0
1656078170000|2022-06-24 13:42:50|902.89|900.49|902.65|900.25|903.02|900.62|902.65|900.25|0
1656078180000|2022-06-24 13:43:00|902.4|900|903.39|900.99|903.39|900.99|902.4|900|0
1656078190000|2022-06-24 13:43:10|903.15|900.75|903.15|900.75|903.4|901|903.15|900.75|0
1656078200000|2022-06-24 13:43:20|902.66|900.26|902.71|900.31|902.96|900.56|902.66|900.26|0
1656078210000|2022-06-24 13:43:30|903.21|900.81|901.97|899.57|903.7|901.3|901.97|899.57|0
1656078220000|2022-06-24 13:43:40|902.22|899.82|902.96|900.56|902.96|900.56|902.22|899.82|0
1656078230000|2022-06-24 13:43:50|903.21|900.81|902.96|900.56|903.21|900.81|902.96|900.56|0
1656078240000|2022-06-24 13:44:00|902.47|900.07|901.72|899.32|902.47|900.07|901.72|899.32|0
1656078250000|2022-06-24 13:44:10|902.22|899.82|901.44|899.04|902.22|899.82|900.7|898.3|0
1656078260000|2022-06-24 13:44:20|900.94|898.54|900.94|898.54|900.94|898.54|900.94|898.54|0
1656078270000|2022-06-24 13:44:30|901.44|899.04|901.44|899.04|901.44|899.04|900.7|898.3|0
1656078280000|2022-06-24 13:44:40|900.94|898.54|900.94|898.54|900.94|898.54|900.7|898.3|0
1656078290000|2022-06-24 13:44:50|901.44|899.04|901.19|898.79|901.57|899.17|901.19|898.79|0
1656078300000|2022-06-24 13:45:00|901.07|898.67|901.44|899.04|901.44|899.04|900.7|898.3|0
1656078310000|2022-06-24 13:45:10|901.68|899.28|901.44|899.04|901.68|899.28|901.19|898.79|0
1656078320000|2022-06-24 13:45:20|901.19|898.79|900.7|898.3|901.19|898.79|900.7|898.3|0
1656078330000|2022-06-24 13:45:30|900.94|898.54|901.19|898.79|901.93|899.53|900.94|898.54|0
1656078340000|2022-06-24 13:45:40|901.68|899.28|900.94|898.54|901.68|899.28|900.94|898.54|0
1656078350000|2022-06-24 13:45:50|901.19|898.79|900.94|898.54|901.19|898.79|900.94|898.54|0
1656078360000|2022-06-24 13:46:00|900.45|898.05|901.93|899.53|901.93|899.53|900.2|897.8|0
1656078370000|2022-06-24 13:46:10|901.68|899.28|900.08|897.68|901.68|899.28|900.08|897.68|0
1656078380000|2022-06-24 13:46:20|899.71|897.31|899.71|897.31|899.71|897.31|899.59|897.19|0
1656078390000|2022-06-24 13:46:30|899.84|897.44|899.96|897.56|899.96|897.56|899.46|897.06|0
1656078400000|2022-06-24 13:46:40|900.7|898.3|901.19|898.79|901.68|899.28|900.7|898.3|0
1656078410000|2022-06-24 13:46:50|901.44|899.04|901.68|899.28|901.93|899.53|901.44|899.04|0
1656078420000|2022-06-24 13:47:00|901.32|898.92|902.43|900.03|902.43|900.03|900.94|898.54|0
1656078430000|2022-06-24 13:47:10|902.18|899.78|902.67|900.27|902.92|900.52|902.18|899.78|0
1656078440000|2022-06-24 13:47:20|902.92|900.52|903.41|901.01|903.41|901.01|902.92|900.52|0
1656078450000|2022-06-24 13:47:30|903.17|900.77|902.55|900.15|903.17|900.77|902.55|900.15|0
1656078460000|2022-06-24 13:47:40|902.43|900.03|902.67|900.27|902.67|900.27|902.18|899.78|0
1656078470000|2022-06-24 13:47:50|901.93|899.53|901.68|899.28|902.18|899.78|901.68|899.28|0
1656078480000|2022-06-24 13:48:00|901.19|898.79|901.57|899.17|901.68|899.28|901.19|898.79|0
1656078490000|2022-06-24 13:48:10|901.44|899.04|900.45|898.05|901.44|899.04|900.45|898.05|0
1656078500000|2022-06-24 13:48:20|900.7|898.3|899.46|897.06|900.7|898.3|899.46|897.06|0
1656078510000|2022-06-24 13:48:30|899.96|897.56|899.21|896.81|899.96|897.56|899.21|896.81|0
1656078520000|2022-06-24 13:48:40|900.2|897.8|900.45|898.05|901.19|898.79|900.2|897.8|0
1656078530000|2022-06-24 13:48:50|900.2|897.8|900.7|898.3|900.7|898.3|900.2|897.8|0
1656078540000|2022-06-24 13:49:00|899.96|897.56|899.46|897.06|900.2|897.8|899.46|897.06|0
1656078550000|2022-06-24 13:49:10|897.73|895.33|899.21|896.81|899.21|896.81|897.73|895.33|0
1656078560000|2022-06-24 13:49:20|898.47|896.07|897.73|895.33|898.47|896.07|897.73|895.33|0
1656078570000|2022-06-24 13:49:30|897.49|895.09|896.74|894.34|897.49|895.09|896.74|894.34|0
1656078580000|2022-06-24 13:49:40|896.5|894.1|896.25|893.85|896.5|894.1|896.25|893.85|0
1656078590000|2022-06-24 13:49:50|896|893.6|895.26|892.86|896|893.6|895.26|892.86|0
1656078600000|2022-06-24 13:50:00|895.51|893.11|896|893.6|896|893.6|895.51|893.11|0
1656078610000|2022-06-24 13:50:10|895.76|893.36|895.26|892.86|896.5|894.1|895.26|892.86|0
1656078620000|2022-06-24 13:50:20|895.51|893.11|894.52|892.12|895.51|893.11|894.52|892.12|0
1656078630000|2022-06-24 13:50:30|894.27|891.87|894.03|891.63|894.27|891.87|894.03|891.63|0
1656078640000|2022-06-24 13:50:40|894.27|891.87|894.03|891.63|894.52|892.12|894.03|891.63|0
1656078650000|2022-06-24 13:50:50|893.78|891.38|894.27|891.87|894.27|891.87|893.78|891.38|0
1656078660000|2022-06-24 13:51:00|894.77|892.37|894.03|891.63|894.77|892.37|894.03|891.63|0
1656078670000|2022-06-24 13:51:10|894.52|892.12|894.03|891.63|894.52|892.12|893.78|891.38|0
1656078680000|2022-06-24 13:51:20|894.27|891.87|894.52|892.12|894.52|892.12|894.27|891.87|0
1656078690000|2022-06-24 13:51:30|894.77|892.37|894.77|892.37|894.77|892.37|894.03|891.63|0
1656078700000|2022-06-24 13:51:40|895.02|892.62|895.51|893.11|895.51|893.11|894.77|892.37|0
1656078710000|2022-06-24 13:51:50|895.26|892.86|895.26|892.86|895.51|893.11|895.26|892.86|0
1656078720000|2022-06-24 13:52:00|895.02|892.62|895.02|892.62|895.26|892.86|895.02|892.62|0
1656078730000|2022-06-24 13:52:10|894.77|892.37|894.77|892.37|895.02|892.62|894.77|892.37|0
1656078740000|2022-06-24 13:52:20|895.02|892.62|895.02|892.62|895.02|892.62|894.77|892.37|0
1656078750000|2022-06-24 13:52:30|894.52|892.12|895.02|892.62|895.02|892.62|894.52|892.12|0
1656078760000|2022-06-24 13:52:40|895.28|892.88|894.97|892.57|895.28|892.88|894.97|892.57|0
1656078770000|2022-06-24 13:52:50|894.72|892.32|894.97|892.57|894.97|892.57|894.72|892.32|0
1656078780000|2022-06-24 13:53:00|895.03|892.63|895.28|892.88|895.28|892.88|895.03|892.63|0
1656078790000|2022-06-24 13:53:10|897|894.6|896.26|893.86|897|894.6|896.26|893.86|0
1656078800000|2022-06-24 13:53:20|896.02|893.62|896.22|893.82|896.72|894.32|896.02|893.62|0
1656078810000|2022-06-24 13:53:30|896.96|894.56|895.24|892.84|896.96|894.56|895.24|892.84|0
1656078820000|2022-06-24 13:53:40|894.99|892.59|894.74|892.34|895.24|892.84|894.74|892.34|0
1656078830000|2022-06-24 13:53:50|894.25|891.85|894.49|892.09|894.74|892.34|894.25|891.85|0
1656078840000|2022-06-24 13:54:00|894.68|892.28|894.68|892.28|894.93|892.53|894.44|892.04|0
1656078850000|2022-06-24 13:54:10|894.44|892.04|895.18|892.78|895.18|892.78|894.44|892.04|0
1656078860000|2022-06-24 13:54:20|894.93|892.53|895.18|892.78|895.18|892.78|894.93|892.53|0
1656078870000|2022-06-24 13:54:30|895.43|893.03|894.44|892.04|895.43|893.03|894.19|891.79|0
1656078880000|2022-06-24 13:54:40|894.68|892.28|895.18|892.78|895.18|892.78|894.68|892.28|0
1656078890000|2022-06-24 13:54:50|894.93|892.53|894.93|892.53|894.93|892.53|894.93|892.53|0
1656078900000|2022-06-24 13:55:00|895.18|892.78|895.18|892.78|895.67|893.27|894.44|892.04|0
1656078910000|2022-06-24 13:55:10|894.93|892.53|895.06|892.66|895.06|892.66|894.93|892.53|0
1656078920000|2022-06-24 13:55:20|894.68|892.28|895.18|892.78|895.43|893.03|894.68|892.28|0
1656078930000|2022-06-24 13:55:30|895.67|893.27|894.93|892.53|895.67|893.27|894.93|892.53|0
1656078940000|2022-06-24 13:55:40|894.68|892.28|894.93|892.53|895.18|892.78|894.68|892.28|0
1656078950000|2022-06-24 13:55:50|895.18|892.78|894.93|892.53|895.18|892.78|894.93|892.53|0
1656078960000|2022-06-24 13:56:00|894.68|892.28|895.67|893.27|895.67|893.27|894.68|892.28|0
1656078970000|2022-06-24 13:56:10|896.41|894.01|896.41|894.01|896.41|894.01|896.17|893.77|0
1656078980000|2022-06-24 13:56:20|896.66|894.26|896.91|894.51|896.91|894.51|896.66|894.26|0
1656078990000|2022-06-24 13:56:30|896.66|894.26|896.17|893.77|896.66|894.26|896.17|893.77|0
1656079000000|2022-06-24 13:56:40|895.92|893.52|896.66|894.26|896.66|894.26|895.67|893.27|0
1656079010000|2022-06-24 13:56:50|896.91|894.51|896.66|894.26|896.91|894.51|896.41|894.01|0
1656079020000|2022-06-24 13:57:00|896.91|894.51|896.41|894.01|896.91|894.51|896.17|893.77|0
1656079030000|2022-06-24 13:57:10|896.17|893.77|895.42|893.02|896.17|893.77|895.42|893.02|0
1656079040000|2022-06-24 13:57:20|895.92|893.52|896.41|894.01|896.41|894.01|895.92|893.52|0
1656079050000|2022-06-24 13:57:30|896.66|894.26|896.91|894.51|896.91|894.51|896.41|894.01|0
1656079060000|2022-06-24 13:57:40|897.4|895|896.66|894.26|897.4|895|896.66|894.26|0
1656079070000|2022-06-24 13:57:50|896.91|894.51|897.4|895|897.4|895|896.91|894.51|0
1656079080000|2022-06-24 13:58:00|897.15|894.75|897.15|894.75|897.4|895|896.91|894.51|0
1656079090000|2022-06-24 13:58:10|897.4|895|898.14|895.74|898.39|895.99|897.4|895|0
1656079100000|2022-06-24 13:58:20|897.9|895.5|898.88|896.48|898.88|896.48|897.9|895.5|0
1656079110000|2022-06-24 13:58:30|898.64|896.24|898.14|895.74|898.64|896.24|898.14|895.74|0
1656079120000|2022-06-24 13:58:40|898.39|895.99|898.64|896.24|898.64|896.24|898.39|895.99|0
1656079130000|2022-06-24 13:58:50|898.88|896.48|898.64|896.24|898.88|896.48|898.39|895.99|0
1656079140000|2022-06-24 13:59:00|898.14|895.74|898.39|895.99|898.39|895.99|898.14|895.74|0
1656079150000|2022-06-24 13:59:10|898.64|896.24|899.38|896.98|899.38|896.98|898.64|896.24|0
1656079160000|2022-06-24 13:59:20|898.64|896.24|898.52|896.12|899.13|896.73|898.52|896.12|0
1656079170000|2022-06-24 13:59:30|898.88|896.48|898.88|896.48|898.88|896.48|898.64|896.24|0
1656079180000|2022-06-24 13:59:40|897.65|895.25|897.4|895|897.65|895.25|897.15|894.75|0
1656079190000|2022-06-24 13:59:50|897.15|894.75|897.15|894.75|897.53|895.13|897.15|894.75|0
1656079200000|2022-06-24 14:00:00|890.61|888.21|889.99|887.59|890.61|888.21|889.99|887.59|0
1656079210000|2022-06-24 14:00:10|887.65|885.25|883.7|881.3|887.65|885.25|883.7|881.3|0
1656079220000|2022-06-24 14:00:20|883.32|880.92|885.18|882.78|885.18|882.78|883.32|880.92|0
1656079230000|2022-06-24 14:00:30|884.81|882.41|887.27|884.87|887.27|884.87|884.81|882.41|0
1656079240000|2022-06-24 14:00:40|886.41|884.01|886.29|883.89|886.66|884.26|886.29|883.89|0
1656079250000|2022-06-24 14:00:50|886.17|883.77|883.08|880.68|886.17|883.77|883.08|880.68|0
1656079260000|2022-06-24 14:01:00|883.21|880.81|882.83|880.43|883.95|881.55|882.83|880.43|0
1656079270000|2022-06-24 14:01:10|884.06|881.66|883.57|881.17|884.06|881.66|881.6|879.2|0
1656079280000|2022-06-24 14:01:20|882.58|880.18|879.38|876.98|882.58|880.18|879.38|876.98|0
1656079290000|2022-06-24 14:01:30|879.62|877.22|878.64|876.24|879.62|877.22|877.9|875.5|0
1656079300000|2022-06-24 14:01:40|882.09|879.69|880.61|878.21|882.09|879.69|880.12|877.72|0
1656079310000|2022-06-24 14:01:50|880.12|877.72|879.62|877.22|880.12|877.72|879.62|877.22|0
1656079320000|2022-06-24 14:02:00|878.88|876.48|876.91|874.51|878.88|876.48|876.91|874.51|0
1656079330000|2022-06-24 14:02:10|876.7|874.3|875.96|873.56|876.7|874.3|875.96|873.56|0
1656079340000|2022-06-24 14:02:20|875.6|873.2|874.48|872.08|875.72|873.32|874.48|872.08|0
1656079350000|2022-06-24 14:02:30|873.74|871.34|871.77|869.37|873.74|871.34|871.77|869.37|0
1656079360000|2022-06-24 14:02:40|871.46|869.06|872.45|870.05|872.45|870.05|871.21|868.81|0
1656079370000|2022-06-24 14:02:50|872.69|870.29|871.21|868.81|872.69|870.29|871.21|868.81|0
1656079380000|2022-06-24 14:03:00|870.97|868.57|870.47|868.07|870.97|868.57|870.47|868.07|0
1656079390000|2022-06-24 14:03:10|869.73|867.33|869.49|867.09|869.98|867.58|869.37|866.97|0
1656079400000|2022-06-24 14:03:20|868.75|866.35|869.49|867.09|870.23|867.83|868.75|866.35|0
1656079410000|2022-06-24 14:03:30|869.86|867.46|871.71|869.31|871.71|869.31|869.86|867.46|0
1656079420000|2022-06-24 14:03:40|871.95|869.55|870.97|868.57|871.95|869.55|870.97|868.57|0
1656079430000|2022-06-24 14:03:50|871.21|868.81|871.95|869.55|871.95|869.55|871.21|868.81|0
1656079440000|2022-06-24 14:04:00|873.18|870.78|875.16|872.76|875.16|872.76|873.18|870.78|0
1656079450000|2022-06-24 14:04:10|874.66|872.26|875.9|873.5|876.64|874.24|874.66|872.26|0
1656079460000|2022-06-24 14:04:20|875.29|872.89|875.9|873.5|875.9|873.5|874.91|872.51|0
1656079470000|2022-06-24 14:04:30|875.65|873.25|874.91|872.51|875.65|873.25|874.91|872.51|0
1656079480000|2022-06-24 14:04:40|874.66|872.26|875.4|873|875.4|873|874.42|872.02|0
1656079490000|2022-06-24 14:04:50|875.16|872.76|875.53|873.13|875.53|873.13|875.16|872.76|0
1656079500000|2022-06-24 14:05:00|875.16|872.76|874.66|872.26|875.65|873.25|874.66|872.26|0
1656079510000|2022-06-24 14:05:10|874.11|871.71|873.86|871.46|874.6|872.2|873.86|871.46|0
1656079520000|2022-06-24 14:05:20|873.37|870.97|872.63|870.23|873.37|870.97|872.63|870.23|0
1656079530000|2022-06-24 14:05:30|871.64|869.24|871.15|868.75|871.64|869.24|871.15|868.75|0
1656079540000|2022-06-24 14:05:40|870.9|868.5|871.15|868.75|871.15|868.75|870.65|868.25|0
1656079550000|2022-06-24 14:05:50|870.65|868.25|870.65|868.25|870.65|868.25|870.16|867.76|0
1656079560000|2022-06-24 14:06:00|871.15|868.75|870.9|868.5|871.28|868.88|870.9|868.5|0
1656079570000|2022-06-24 14:06:10|870.41|868.01|870.9|868.5|871.15|868.75|870.41|868.01|0
1656079580000|2022-06-24 14:06:20|871.89|869.49|872.13|869.73|872.13|869.73|871.64|869.24|0
1656079590000|2022-06-24 14:06:30|871.89|869.49|871.89|869.49|872.38|869.98|871.89|869.49|0
1656079600000|2022-06-24 14:06:40|870.65|868.25|870.9|868.5|871.15|868.75|870.65|868.25|0
1656079610000|2022-06-24 14:06:50|871.15|868.75|870.9|868.5|871.15|868.75|870.9|868.5|0
1656079620000|2022-06-24 14:07:00|870.65|868.25|871.39|868.99|871.39|868.99|870.65|868.25|0
1656079630000|2022-06-24 14:07:10|871.64|869.24|871.15|868.75|871.64|869.24|870.41|868.01|0
1656079640000|2022-06-24 14:07:20|872.13|869.73|872.13|869.73|872.38|869.98|871.89|869.49|0
1656079650000|2022-06-24 14:07:30|872.38|869.98|871.39|868.99|872.38|869.98|871.39|868.99|0
1656079660000|2022-06-24 14:07:40|871.15|868.75|870.9|868.5|871.15|868.75|870.65|868.25|0
1656079670000|2022-06-24 14:07:50|870.65|868.25|870.41|868.01|871.64|869.24|870.41|868.01|0
1656079680000|2022-06-24 14:08:00|870.16|867.76|870.65|868.25|870.65|868.25|869.91|867.51|0
1656079690000|2022-06-24 14:08:10|870.54|868.14|870.65|868.25|871.15|868.75|870.54|868.14|0
1656079700000|2022-06-24 14:08:20|870.54|868.14|870.16|867.76|870.65|868.25|870.16|867.76|0
1656079710000|2022-06-24 14:08:30|870.65|868.25|869.67|867.27|870.65|868.25|869.67|867.27|0
1656079720000|2022-06-24 14:08:40|869.42|867.02|867.45|865.05|869.42|867.02|867.45|865.05|0
1656079730000|2022-06-24 14:08:50|866.71|864.31|866.22|863.82|866.95|864.55|866.22|863.82|0
1656079740000|2022-06-24 14:09:00|865.72|863.32|864.98|862.58|865.72|863.32|864.98|862.58|0
1656079750000|2022-06-24 14:09:10|865.48|863.08|864.74|862.34|865.48|863.08|864.74|862.34|0
1656079760000|2022-06-24 14:09:20|865.72|863.32|866.22|863.82|866.46|864.06|865.72|863.32|0
1656079770000|2022-06-24 14:09:30|866.1|863.7|865.72|863.32|866.1|863.7|865.72|863.32|0
1656079780000|2022-06-24 14:09:40|865.48|863.08|866.22|863.82|866.46|864.06|865.48|863.08|0
1656079790000|2022-06-24 14:09:50|866.1|863.7|866.22|863.82|866.22|863.82|866.1|863.7|0
1656079800000|2022-06-24 14:10:00|865.72|863.32|866.71|864.31|866.71|864.31|865.72|863.32|0
1656079810000|2022-06-24 14:10:10|866.22|863.82|865.48|863.08|866.22|863.82|865.48|863.08|0
1656079820000|2022-06-24 14:10:20|865.72|863.32|866.46|864.06|866.46|864.06|865.72|863.32|0
1656079830000|2022-06-24 14:10:30|867.69|865.29|867.94|865.54|867.94|865.54|867.45|865.05|0
1656079840000|2022-06-24 14:10:40|867.45|865.05|867.94|865.54|867.94|865.54|867.45|865.05|0
1656079850000|2022-06-24 14:10:50|867.69|865.29|867.94|865.54|867.94|865.54|867.45|865.05|0
1656079860000|2022-06-24 14:11:00|868.19|865.79|868.43|866.03|868.93|866.53|868.19|865.79|0
1656079870000|2022-06-24 14:11:10|868.68|866.28|868.43|866.03|868.68|866.28|868.19|865.79|0
1656079880000|2022-06-24 14:11:20|867.94|865.54|871.39|868.99|871.39|868.99|867.94|865.54|0
1656079890000|2022-06-24 14:11:30|870.41|868.01|871.15|868.75|871.15|868.75|870.16|867.76|0
1656079900000|2022-06-24 14:11:40|870.65|868.25|871.15|868.75|871.15|868.75|870.65|868.25|0
1656079910000|2022-06-24 14:11:50|870.65|868.25|869.67|867.27|870.9|868.5|869.67|867.27|0
1656079920000|2022-06-24 14:12:00|869.42|867.02|869.67|867.27|870.16|867.76|869.42|867.02|0
1656079930000|2022-06-24 14:12:10|869.91|867.51|870.41|868.01|870.41|868.01|869.91|867.51|0
1656079940000|2022-06-24 14:12:20|870.65|868.25|870.29|867.89|870.9|868.5|870.29|867.89|0
1656079950000|2022-06-24 14:12:30|870.41|868.01|870.16|867.76|870.41|868.01|870.16|867.76|0
1656079960000|2022-06-24 14:12:40|870.54|868.14|869.42|867.02|870.54|868.14|869.42|867.02|0
1656079970000|2022-06-24 14:12:50|869.91|867.51|870.65|868.25|870.65|868.25|869.91|867.51|0
1656079980000|2022-06-24 14:13:00|870.16|867.76|870.65|868.25|870.9|868.5|870.16|867.76|0
1656079990000|2022-06-24 14:13:10|870.16|867.76|870.16|867.76|870.16|867.76|870.16|867.76|0
1656080000000|2022-06-24 14:13:20|870.41|868.01|870.65|868.25|870.65|868.25|870.41|868.01|0
1656080010000|2022-06-24 14:13:30|870.9|868.5|870.9|868.5|871.15|868.75|870.9|868.5|0
1656080020000|2022-06-24 14:13:40|871.39|868.99|870.9|868.5|871.39|868.99|870.65|868.25|0
1656080030000|2022-06-24 14:13:50|871.15|868.75|872.13|869.73|872.38|869.98|871.15|868.75|0
1656080040000|2022-06-24 14:14:00|872.87|870.47|873.86|871.46|873.86|871.46|872.63|870.23|0
1656080050000|2022-06-24 14:14:10|873.61|871.21|873.13|870.73|873.61|871.21|873.12|870.72|0
1656080060000|2022-06-24 14:14:20|873.62|871.22|873.38|870.98|874.12|871.72|873.38|870.98|0
1656080070000|2022-06-24 14:14:30|873.62|871.22|873.87|871.47|874.12|871.72|873.62|871.22|0
1656080080000|2022-06-24 14:14:40|873.13|870.73|872.88|870.48|873.87|871.47|872.88|870.48|0
1656080090000|2022-06-24 14:14:50|873.13|870.73|872.39|869.99|873.13|870.73|872.39|869.99|0
1656080100000|2022-06-24 14:15:00|872.64|870.24|871.53|869.13|872.64|870.24|871.53|869.13|0
1656080110000|2022-06-24 14:15:10|871.65|869.25|870.66|868.26|871.65|869.25|870.66|868.26|0
1656080120000|2022-06-24 14:15:20|870.91|868.51|869.92|867.52|870.91|868.51|869.92|867.52|0
1656080130000|2022-06-24 14:15:30|869.43|867.03|868.98|866.58|869.48|867.08|868.98|866.58|0
1656080140000|2022-06-24 14:15:40|869.48|867.08|867.26|864.86|869.48|867.08|867.26|864.86|0
1656080150000|2022-06-24 14:15:50|867.01|864.61|866.27|863.87|867.01|864.61|866.27|863.87|0
1656080160000|2022-06-24 14:16:00|866.03|863.63|867.51|865.11|867.51|865.11|866.03|863.63|0
1656080170000|2022-06-24 14:16:10|867.01|864.61|866.03|863.63|867.01|864.61|866.03|863.63|0
1656080180000|2022-06-24 14:16:20|866.52|864.12|866.77|864.37|867.01|864.61|866.52|864.12|0
1656080190000|2022-06-24 14:16:30|866.27|863.87|868|865.6|868|865.6|866.27|863.87|0
1656080200000|2022-06-24 14:16:40|868.49|866.09|868.98|866.58|868.98|866.58|868.49|866.09|0
1656080210000|2022-06-24 14:16:50|868.74|866.34|869.48|867.08|869.72|867.32|868.74|866.34|0
1656080220000|2022-06-24 14:17:00|869.23|866.83|870.46|868.06|870.46|868.06|869.23|866.83|0
1656080230000|2022-06-24 14:17:10|869.97|867.57|869.97|867.57|869.97|867.57|869.72|867.32|0
1656080240000|2022-06-24 14:17:20|870.46|868.06|871.2|868.8|871.2|868.8|870.46|868.06|0
1656080250000|2022-06-24 14:17:30|871.7|869.3|870.22|867.82|871.7|869.3|870.22|867.82|0
1656080260000|2022-06-24 14:17:40|869.97|867.57|870.22|867.82|870.22|867.82|869.48|867.08|0
1656080270000|2022-06-24 14:17:50|869.97|867.57|870.22|867.82|870.22|867.82|869.48|867.08|0
1656080280000|2022-06-24 14:18:00|869.72|867.32|870.46|868.06|870.46|868.06|869.72|867.32|0
1656080290000|2022-06-24 14:18:10|869.48|867.08|868.98|866.58|869.72|867.32|868.98|866.58|0
1656080300000|2022-06-24 14:18:20|868.74|866.34|869.23|866.83|869.23|866.83|868.74|866.34|0
1656080310000|2022-06-24 14:18:30|868.98|866.58|869.23|866.83|869.48|867.08|868.98|866.58|0
1656080320000|2022-06-24 14:18:40|868.74|866.34|869.97|867.57|869.97|867.57|868.49|866.09|0
1656080330000|2022-06-24 14:18:50|869.72|867.32|869.97|867.57|869.97|867.57|869.72|867.32|0
1656080340000|2022-06-24 14:19:00|869.72|867.32|869.23|866.83|869.72|867.32|869.23|866.83|0
1656080350000|2022-06-24 14:19:10|869.72|867.32|869.23|866.83|869.72|867.32|869.23|866.83|0
1656080360000|2022-06-24 14:19:20|868.98|866.58|868.98|866.58|868.98|866.58|868.49|866.09|0
1656080370000|2022-06-24 14:19:30|868.49|866.09|869.97|867.57|869.97|867.57|868.49|866.09|0
1656080380000|2022-06-24 14:19:40|869.48|867.08|868.74|866.34|869.48|867.08|868.74|866.34|0
1656080390000|2022-06-24 14:19:50|868.24|865.84|868.49|866.09|868.98|866.58|868.24|865.84|0
1656080400000|2022-06-24 14:20:00|868.74|866.34|868.24|865.84|868.74|866.34|868|865.6|0
1656080410000|2022-06-24 14:20:10|868.49|866.09|868.74|866.34|868.98|866.58|868.49|866.09|0
1656080420000|2022-06-24 14:20:20|868.98|866.58|868|865.6|868.98|866.58|868|865.6|0
1656080430000|2022-06-24 14:20:30|868.49|866.09|868.37|865.97|868.74|866.34|868.24|865.84|0
1656080440000|2022-06-24 14:20:40|868|865.6|867.01|864.61|868|865.6|867.01|864.61|0
1656080450000|2022-06-24 14:20:50|868.74|866.34|868.74|866.34|868.74|866.34|868.74|866.34|0
1656080460000|2022-06-24 14:21:00|868.49|866.09|868.24|865.84|868.98|866.58|868.24|865.84|0
1656080470000|2022-06-24 14:21:10|868.01|865.61|868.44|866.04|868.75|866.35|868.01|865.61|0
1656080480000|2022-06-24 14:21:20|868.19|865.79|868.19|865.79|868.44|866.04|868.19|865.79|0
1656080490000|2022-06-24 14:21:30|868.44|866.04|868.81|866.41|868.81|866.41|868.19|865.79|0
1656080500000|2022-06-24 14:21:40|868.68|866.28|867.09|864.69|868.68|866.28|867.09|864.69|0
1656080510000|2022-06-24 14:21:50|866.22|863.82|865.97|863.57|866.22|863.82|865.72|863.32|0
1656080520000|2022-06-24 14:22:00|866.22|863.82|865.48|863.08|866.22|863.82|865.48|863.08|0
1656080530000|2022-06-24 14:22:10|865.72|863.32|865.97|863.57|865.97|863.57|865.72|863.32|0
1656080540000|2022-06-24 14:22:20|865.48|863.08|865.23|862.83|865.72|863.32|865.23|862.83|0
1656080550000|2022-06-24 14:22:30|865.72|863.32|865.48|863.08|865.97|863.57|865.48|863.08|0
1656080560000|2022-06-24 14:22:40|865.72|863.32|865.72|863.32|866.22|863.82|865.72|863.32|0
1656080570000|2022-06-24 14:22:50|865.23|862.83|865.23|862.83|865.48|863.08|865.23|862.83|0
1656080580000|2022-06-24 14:23:00|864.98|862.58|864.74|862.34|864.98|862.58|864|861.6|0
1656080590000|2022-06-24 14:23:10|865.48|863.08|866.96|864.56|866.96|864.56|865.48|863.08|0
1656080600000|2022-06-24 14:23:20|866.71|864.31|864.49|862.09|867.2|864.8|864.49|862.09|0
1656080610000|2022-06-24 14:23:30|864|861.6|863.75|861.35|864|861.6|863.75|861.35|0
1656080620000|2022-06-24 14:23:40|864|861.6|864|861.6|864|861.6|864|861.6|0
1656080630000|2022-06-24 14:23:50|864.25|861.85|863.75|861.35|864.49|862.09|863.75|861.35|0
1656080640000|2022-06-24 14:24:00|863.51|861.11|864.25|861.85|864.25|861.85|863.26|860.86|0
1656080650000|2022-06-24 14:24:10|864.49|862.09|864.49|862.09|864.49|862.09|864.25|861.85|0
1656080660000|2022-06-24 14:24:20|865.23|862.83|865.23|862.83|865.23|862.83|864.98|862.58|0
1656080670000|2022-06-24 14:24:30|864.74|862.34|865.23|862.83|865.48|863.08|864.49|862.09|0
1656080680000|2022-06-24 14:24:40|864.98|862.58|865.48|863.08|865.48|863.08|864.49|862.09|0
1656080690000|2022-06-24 14:24:50|865.72|863.32|866.46|864.06|866.46|864.06|865.72|863.32|0
1656080700000|2022-06-24 14:25:00|865.97|863.57|866.22|863.82|866.46|864.06|865.97|863.57|0
1656080710000|2022-06-24 14:25:10|866.71|864.31|866.96|864.56|867.2|864.8|866.71|864.31|0
1656080720000|2022-06-24 14:25:20|867.7|865.3|866.96|864.56|867.7|865.3|866.96|864.56|0
1656080730000|2022-06-24 14:25:30|867.45|865.05|867.45|865.05|867.45|865.05|867.08|864.68|0
1656080740000|2022-06-24 14:25:40|867.7|865.3|867.7|865.3|867.94|865.54|867.45|865.05|0
1656080750000|2022-06-24 14:25:50|867.2|864.8|867.94|865.54|867.94|865.54|867.2|864.8|0
1656080760000|2022-06-24 14:26:00|868.68|866.28|869.18|866.78|869.18|866.78|868.68|866.28|0
1656080770000|2022-06-24 14:26:10|868.44|866.04|867.7|865.3|868.44|866.04|867.7|865.3|0
1656080780000|2022-06-24 14:26:20|868.19|865.79|867.2|864.8|868.19|865.79|867.2|864.8|0
1656080790000|2022-06-24 14:26:30|867.7|865.3|868.93|866.53|868.93|866.53|867.7|865.3|0
1656080800000|2022-06-24 14:26:40|868.68|866.28|870.16|867.76|870.16|867.76|868.68|866.28|0
1656080810000|2022-06-24 14:26:50|870.66|868.26|871.64|869.24|871.64|869.24|870.66|868.26|0
1656080820000|2022-06-24 14:27:00|871.4|869|871.28|868.88|871.4|869|871.15|868.75|0
1656080830000|2022-06-24 14:27:10|870.66|868.26|870.9|868.5|871.4|869|870.66|868.26|0
1656080840000|2022-06-24 14:27:20|870.41|868.01|871.89|869.49|871.89|869.49|870.41|868.01|0
1656080850000|2022-06-24 14:27:30|871.4|869|871.4|869|871.64|869.24|871.4|869|0
1656080860000|2022-06-24 14:27:40|871.03|868.63|870.9|868.5|871.15|868.75|870.41|868.01|0
1656080870000|2022-06-24 14:27:50|871.15|868.75|870.41|868.01|871.15|868.75|870.41|868.01|0
1656080880000|2022-06-24 14:28:00|870.29|867.89|869.92|867.52|870.29|867.89|869.67|867.27|0
1656080890000|2022-06-24 14:28:10|870.9|868.5|870.9|868.5|871.4|869|870.9|868.5|0
1656080900000|2022-06-24 14:28:20|870.41|868.01|870.9|868.5|870.9|868.5|870.41|868.01|0
1656080910000|2022-06-24 14:28:30|870.41|868.01|870.16|867.76|870.41|868.01|869.92|867.52|0
1656080920000|2022-06-24 14:28:40|870.29|867.89|870.41|868.01|870.41|868.01|870.29|867.89|0
1656080930000|2022-06-24 14:28:50|870.16|867.76|869.42|867.02|870.16|867.76|869.42|867.02|0
1656080940000|2022-06-24 14:29:00|869.67|867.27|869.18|866.78|869.67|867.27|869.18|866.78|0
1656080950000|2022-06-24 14:29:10|869.42|867.02|868.68|866.28|869.42|867.02|868.68|866.28|0
1656080960000|2022-06-24 14:29:20|868.19|865.79|868.19|865.79|868.32|865.92|868.19|865.79|0
1656080970000|2022-06-24 14:29:30|867.94|865.54|867.2|864.8|867.94|865.54|867.2|864.8|0
1656080980000|2022-06-24 14:29:40|868.44|866.04|869.18|866.78|869.18|866.78|868.44|866.04|0
1656080990000|2022-06-24 14:29:50|869.67|867.27|869.42|867.02|870.16|867.76|869.42|867.02|0
1656081000000|2022-06-24 14:30:00|868.44|866.04|868.19|865.79|868.44|866.04|868.19|865.79|0
1656081010000|2022-06-24 14:30:10|867.7|865.3|868.93|866.53|869.18|866.78|867.7|865.3|0
1656081020000|2022-06-24 14:30:20|868.68|866.28|868.44|866.04|868.93|866.53|868.44|866.04|0
1656081030000|2022-06-24 14:30:30|867.45|865.05|867.45|865.05|867.7|865.3|867.45|865.05|0
1656081040000|2022-06-24 14:30:40|867.2|864.8|867.2|864.8|867.33|864.93|867.2|864.8|0
1656081050000|2022-06-24 14:30:50|867.7|865.3|867.7|865.3|867.94|865.54|867.7|865.3|0
1656081060000|2022-06-24 14:31:00|867.2|864.8|868.44|866.04|868.44|866.04|867.2|864.8|0
1656081070000|2022-06-24 14:31:10|868.32|865.92|868.44|866.04|868.68|866.28|868.19|865.79|0
1656081080000|2022-06-24 14:31:20|867.7|865.3|867.7|865.3|867.94|865.54|867.7|865.3|0
1656081090000|2022-06-24 14:31:30|868.19|865.79|867.94|865.54|868.19|865.79|867.94|865.54|0
1656081100000|2022-06-24 14:31:40|867.82|865.42|868.19|865.79|868.19|865.79|867.82|865.42|0
1656081110000|2022-06-24 14:31:50|868.44|866.04|868.93|866.53|868.93|866.53|868.07|865.67|0
1656081120000|2022-06-24 14:32:00|869.67|867.27|869.18|866.78|870.41|868.01|869.18|866.78|0
1656081130000|2022-06-24 14:32:10|868.93|866.53|871.64|869.24|871.64|869.24|868.93|866.53|0
1656081140000|2022-06-24 14:32:20|871.4|869|871.15|868.75|871.52|869.12|871.15|868.75|0
1656081150000|2022-06-24 14:32:30|871.64|869.24|871.64|869.24|871.64|869.24|871.4|869|0
1656081160000|2022-06-24 14:32:40|870.9|868.5|869.92|867.52|871.15|868.75|869.92|867.52|0
1656081170000|2022-06-24 14:32:50|870.66|868.26|870.66|868.26|871.15|868.75|870.66|868.26|0
1656081180000|2022-06-24 14:33:00|870.9|868.5|870.41|868.01|870.9|868.5|870.41|868.01|0
1656081190000|2022-06-24 14:33:10|870.9|868.5|871.03|868.63|871.15|868.75|870.9|868.5|0
1656081200000|2022-06-24 14:33:20|870.9|868.5|871.15|868.75|871.64|869.24|870.9|868.5|0
1656081210000|2022-06-24 14:33:30|871.4|869|869.67|867.27|871.4|869|869.67|867.27|0
1656081220000|2022-06-24 14:33:40|869.18|866.78|869.67|867.27|869.67|867.27|869.18|866.78|0
1656081230000|2022-06-24 14:33:50|869.92|867.52|869.67|867.27|869.92|867.52|869.67|867.27|0
1656081240000|2022-06-24 14:34:00|869.42|867.02|869.18|866.78|869.42|867.02|868.93|866.53|0
1656081250000|2022-06-24 14:34:10|869.42|867.02|869.18|866.78|869.42|867.02|869.18|866.78|0
1656081260000|2022-06-24 14:34:20|868.81|866.41|868.44|866.04|868.93|866.53|868.44|866.04|0
1656081270000|2022-06-24 14:34:30|868.68|866.28|868.68|866.28|868.68|866.28|868.44|866.04|0
1656081280000|2022-06-24 14:34:40|868.44|866.04|869.67|867.27|869.67|867.27|868.19|865.79|0
1656081300000|2022-06-24 14:35:00|869.18|866.78|869.18|866.78|869.67|867.27|869.18|866.78|0
1656081310000|2022-06-24 14:35:10|869.92|867.52|869.67|867.27|869.92|867.52|869.42|867.02|0
1656081320000|2022-06-24 14:35:20|869.92|867.52|868.93|866.53|870.16|867.76|868.93|866.53|0
1656081330000|2022-06-24 14:35:30|868.68|866.28|869.18|866.78|869.18|866.78|868.19|865.79|0
1656081340000|2022-06-24 14:35:40|868.93|866.53|869.18|866.78|869.18|866.78|868.93|866.53|0
1656081350000|2022-06-24 14:35:50|869.92|867.52|871.15|868.75|871.15|868.75|869.92|867.52|0
1656081360000|2022-06-24 14:36:00|870.66|868.26|871.15|868.75|871.15|868.75|870.66|868.26|0
1656081370000|2022-06-24 14:36:10|871.4|869|871.89|869.49|871.89|869.49|871.15|868.75|0
1656081380000|2022-06-24 14:36:20|871.15|868.75|871.15|868.75|871.15|868.75|871.15|868.75|0
1656081390000|2022-06-24 14:36:30|871.64|869.24|872.63|870.23|872.63|870.23|871.64|869.24|0
1656081400000|2022-06-24 14:36:40|871.89|869.49|872.63|870.23|872.63|870.23|871.89|869.49|0
1656081410000|2022-06-24 14:36:50|872.88|870.48|873.37|870.97|873.62|871.22|872.88|870.48|0
1656081420000|2022-06-24 14:37:00|873.62|871.22|874.36|871.96|874.6|872.2|873.62|871.22|0
1656081430000|2022-06-24 14:37:10|874.11|871.71|874.11|871.71|874.11|871.71|873.62|871.22|0
1656081440000|2022-06-24 14:37:20|874.36|871.96|873.37|870.97|874.36|871.96|873.37|870.97|0
1656081450000|2022-06-24 14:37:30|874.11|871.71|872.88|870.48|874.11|871.71|872.88|870.48|0
1656081460000|2022-06-24 14:37:40|872.13|869.73|872.13|869.73|872.13|869.73|872.02|869.62|0
1656081470000|2022-06-24 14:37:50|872.63|870.23|871.89|869.49|872.63|870.23|871.89|869.49|0
1656081480000|2022-06-24 14:38:00|871.39|868.99|873.12|870.72|873.12|870.72|871.39|868.99|0
1656081490000|2022-06-24 14:38:10|872.38|869.98|871.64|869.24|872.38|869.98|871.39|868.99|0
1656081500000|2022-06-24 14:38:20|872.51|870.11|872.63|870.23|872.87|870.47|872.51|870.11|0
1656081510000|2022-06-24 14:38:30|872.13|869.73|872.87|870.47|872.87|870.47|872.13|869.73|0
1656081520000|2022-06-24 14:38:40|872.63|870.23|873.12|870.72|873.12|870.72|872.63|870.23|0
1656081530000|2022-06-24 14:38:50|872.87|870.47|873.37|870.97|873.62|871.22|872.87|870.47|0
1656081540000|2022-06-24 14:39:00|873.12|870.72|873.12|870.72|873.62|871.22|873.12|870.72|0
1656081550000|2022-06-24 14:39:10|872.87|870.47|873.62|871.22|873.62|871.22|872.63|870.23|0
1656081560000|2022-06-24 14:39:20|873.37|870.97|873.86|871.46|873.86|871.46|873.37|870.97|0
1656081570000|2022-06-24 14:39:30|873.99|871.59|873.37|870.97|873.99|871.59|873.37|870.97|0
1656081580000|2022-06-24 14:39:40|873.62|871.22|873.12|870.72|873.62|871.22|873.12|870.72|0
1656081590000|2022-06-24 14:39:50|873.37|870.97|873.12|870.72|873.37|870.97|873.12|870.72|0
1656081600000|2022-06-24 14:40:00|873.86|871.46|873.37|870.97|873.86|871.46|873.37|870.97|0
1656081610000|2022-06-24 14:40:10|872.87|870.47|873.12|870.72|873.12|870.72|872.87|870.47|0
1656081620000|2022-06-24 14:40:20|873.62|871.22|874.11|871.71|874.11|871.71|873.62|871.22|0
1656081630000|2022-06-24 14:40:30|874.36|871.96|874.85|872.45|874.85|872.45|874.36|871.96|0
1656081640000|2022-06-24 14:40:40|874.6|872.2|874.36|871.96|874.6|872.2|874.36|871.96|0
1656081650000|2022-06-24 14:40:50|874.11|871.71|874.6|872.2|874.6|872.2|874.11|871.71|0
1656081660000|2022-06-24 14:41:00|874.85|872.45|876.33|873.93|876.33|873.93|874.85|872.45|0
1656081670000|2022-06-24 14:41:10|876.08|873.68|876.08|873.68|876.33|873.93|875.1|872.7|0
1656081680000|2022-06-24 14:41:20|875.84|873.44|876.08|873.68|876.08|873.68|875.84|873.44|0
1656081690000|2022-06-24 14:41:30|876.58|874.18|877.07|874.67|877.07|874.67|876.58|874.18|0
1656081700000|2022-06-24 14:41:40|876.08|873.68|876.08|873.68|876.33|873.93|876.08|873.68|0
1656081710000|2022-06-24 14:41:50|876.33|873.93|877.07|874.67|877.07|874.67|876.08|873.68|0
1656081720000|2022-06-24 14:42:00|877.32|874.92|877.07|874.67|877.32|874.92|877.07|874.67|0
1656081730000|2022-06-24 14:42:10|877.32|874.92|877.32|874.92|877.56|875.16|877.32|874.92|0
1656081740000|2022-06-24 14:42:20|877.56|875.16|877.07|874.67|877.56|875.16|877.07|874.67|0
1656081750000|2022-06-24 14:42:30|876.33|873.93|875.84|873.44|876.33|873.93|875.84|873.44|0
1656081760000|2022-06-24 14:42:40|875.59|873.19|875.34|872.94|875.59|873.19|875.34|872.94|0
1656081770000|2022-06-24 14:42:50|875.59|873.19|875.1|872.7|875.59|873.19|875.1|872.7|0
1656081780000|2022-06-24 14:43:00|874.85|872.45|874.11|871.71|874.85|872.45|874.11|871.71|0
1656081790000|2022-06-24 14:43:10|873.86|871.46|873.12|870.72|873.86|871.46|873.12|870.72|0
1656081800000|2022-06-24 14:43:20|873.37|870.97|873.61|871.21|873.61|871.21|872.87|870.47|0
1656081810000|2022-06-24 14:43:30|874.11|871.71|873.61|871.21|874.11|871.71|873.61|871.21|0
1656081820000|2022-06-24 14:43:40|874.11|871.71|874.6|872.2|874.6|872.2|874.11|871.71|0
1656081830000|2022-06-24 14:43:50|873.86|871.46|874.11|871.71|874.11|871.71|873.86|871.46|0
1656081840000|2022-06-24 14:44:00|874.36|871.96|875.1|872.7|875.1|872.7|874.36|871.96|0
1656081850000|2022-06-24 14:44:10|875.34|872.94|874.6|872.2|875.34|872.94|874.6|872.2|0
1656081860000|2022-06-24 14:44:20|874.85|872.45|875.1|872.7|875.1|872.7|874.85|872.45|0
1656081870000|2022-06-24 14:44:30|875.34|872.94|876.08|873.68|876.08|873.68|875.1|872.7|0
1656081880000|2022-06-24 14:44:40|875.1|872.7|875.59|873.19|875.84|873.44|875.1|872.7|0
1656081890000|2022-06-24 14:44:50|874.85|872.45|875.34|872.94|875.34|872.94|874.6|872.2|0
1656081900000|2022-06-24 14:45:00|875.1|872.7|875.59|873.19|875.84|873.44|875.1|872.7|0
1656081910000|2022-06-24 14:45:10|875.84|873.44|875.34|872.94|876.08|873.68|875.34|872.94|0
1656081920000|2022-06-24 14:45:20|875.59|873.19|876.08|873.68|876.08|873.68|875.34|872.94|0
1656081930000|2022-06-24 14:45:30|876.82|874.42|877.32|874.92|877.32|874.92|876.82|874.42|0
1656081940000|2022-06-24 14:45:40|877.56|875.16|876.82|874.42|877.56|875.16|876.82|874.42|0
1656081950000|2022-06-24 14:45:50|876.58|874.18|876.33|873.93|876.82|874.42|876.33|873.93|0
1656081960000|2022-06-24 14:46:00|876.58|874.18|876.82|874.42|876.82|874.42|876.58|874.18|0
1656081970000|2022-06-24 14:46:10|877.07|874.67|876.58|874.18|877.07|874.67|876.58|874.18|0
1656081980000|2022-06-24 14:46:20|876.08|873.68|874.85|872.45|876.08|873.68|874.85|872.45|0
1656081990000|2022-06-24 14:46:30|874.6|872.2|874.85|872.45|874.85|872.45|874.11|871.71|0
1656082000000|2022-06-24 14:46:40|874.35|871.95|874.35|871.95|874.35|871.95|874.11|871.71|0
1656082010000|2022-06-24 14:46:50|874.11|871.71|873.12|870.72|874.11|871.71|873.12|870.72|0
1656082020000|2022-06-24 14:47:00|872.87|870.47|872.63|870.23|872.87|870.47|871.64|869.24|0
1656082030000|2022-06-24 14:47:10|873.5|871.1|872.38|869.98|873.5|871.1|872.38|869.98|0
1656082040000|2022-06-24 14:47:20|872.51|870.11|872.38|869.98|872.51|870.11|872.38|869.98|0
1656082050000|2022-06-24 14:47:30|871.89|869.49|871.39|868.99|871.89|869.49|871.39|868.99|0
1656082060000|2022-06-24 14:47:40|871.64|869.24|871.39|868.99|871.64|869.24|871.39|868.99|0
1656082070000|2022-06-24 14:47:50|871.89|869.49|873.12|870.72|873.12|870.72|871.89|869.49|0
1656082080000|2022-06-24 14:48:00|873.86|871.46|872.38|869.98|873.86|871.46|872.38|869.98|0
1656082090000|2022-06-24 14:48:10|873.12|870.72|872.38|869.98|873.12|870.72|872.38|869.98|0
1656082100000|2022-06-24 14:48:20|872.13|869.73|872.13|869.73|872.13|869.73|871.64|869.24|0
1656082110000|2022-06-24 14:48:30|871.64|869.24|871.89|869.49|872.38|869.98|871.64|869.24|0
1656082120000|2022-06-24 14:48:40|871.39|868.99|871.39|868.99|871.64|869.24|871.39|868.99|0
1656082130000|2022-06-24 14:48:50|871.64|869.24|871.39|868.99|871.64|869.24|871.39|868.99|0
1656082140000|2022-06-24 14:49:00|871.15|868.75|870.65|868.25|871.15|868.75|870.65|868.25|0
1656082150000|2022-06-24 14:49:10|870.41|868.01|869.91|867.51|870.9|868.5|869.91|867.51|0
1656082160000|2022-06-24 14:49:20|869.67|867.27|868.93|866.53|869.67|867.27|868.93|866.53|0
1656082170000|2022-06-24 14:49:30|868.43|866.03|869.17|866.77|869.17|866.77|868.43|866.03|0
1656082180000|2022-06-24 14:49:40|869.91|867.51|870.16|867.76|870.41|868.01|869.91|867.51|0
1656082190000|2022-06-24 14:49:50|870.41|868.01|869.91|867.51|870.41|868.01|869.91|867.51|0
1656082200000|2022-06-24 14:50:00|868.93|866.53|869.91|867.51|869.91|867.51|868.93|866.53|0
1656082210000|2022-06-24 14:50:10|870.16|867.76|870.16|867.76|870.41|868.01|870.16|867.76|0
1656082220000|2022-06-24 14:50:20|870.41|868.01|870.41|868.01|870.9|868.5|870.16|867.76|0
1656082230000|2022-06-24 14:50:30|870.16|867.76|870.9|868.5|870.9|868.5|870.16|867.76|0
1656082240000|2022-06-24 14:50:40|871.15|868.75|871.39|868.99|871.39|868.99|871.15|868.75|0
1656082250000|2022-06-24 14:50:50|870.16|867.76|869.67|867.27|870.16|867.76|869.42|867.02|0
1656082260000|2022-06-24 14:51:00|870.16|867.76|871.39|868.99|871.39|868.99|870.16|867.76|0
1656082270000|2022-06-24 14:51:10|871.64|869.24|872.38|869.98|872.38|869.98|871.64|869.24|0
1656082280000|2022-06-24 14:51:20|872.63|870.23|872.38|869.98|872.63|870.23|872.38|869.98|0
1656082290000|2022-06-24 14:51:30|871.39|868.99|870.9|868.5|871.64|869.24|870.9|868.5|0
1656082300000|2022-06-24 14:51:40|871.39|868.99|871.39|868.99|871.39|868.99|870.65|868.25|0
1656082310000|2022-06-24 14:51:50|870.9|868.5|871.15|868.75|871.15|868.75|870.65|868.25|0
1656082320000|2022-06-24 14:52:00|871.64|869.24|871.39|868.99|871.89|869.49|871.39|868.99|0
1656082330000|2022-06-24 14:52:10|872.13|869.73|872.02|869.62|872.13|869.73|871.89|869.49|0
1656082340000|2022-06-24 14:52:20|871.89|869.49|871.39|868.99|871.89|869.49|871.28|868.88|0
1656082350000|2022-06-24 14:52:30|871.15|868.75|871.15|868.75|871.64|869.24|871.15|868.75|0
1656082360000|2022-06-24 14:52:40|870.9|868.5|870.9|868.5|871.39|868.99|870.9|868.5|0
1656082370000|2022-06-24 14:52:50|871.15|868.75|871.03|868.63|871.15|868.75|870.9|868.5|0
1656082380000|2022-06-24 14:53:00|871.64|869.24|871.39|868.99|871.64|869.24|871.39|868.99|0
1656082390000|2022-06-24 14:53:10|871.64|869.24|871.64|869.24|871.64|869.24|871.15|868.75|0
1656082400000|2022-06-24 14:53:20|871.39|868.99|871.39|868.99|871.39|868.99|871.15|868.75|0
1656082410000|2022-06-24 14:53:30|871.64|869.24|870.65|868.25|871.64|869.24|870.65|868.25|0
1656082420000|2022-06-24 14:53:40|871.03|868.63|870.9|868.5|871.03|868.63|870.65|868.25|0
1656082430000|2022-06-24 14:53:50|870.65|868.25|870.65|868.25|870.65|868.25|870.16|867.76|0
1656082440000|2022-06-24 14:54:00|870.9|868.5|871.64|869.24|871.64|869.24|870.9|868.5|0
1656082450000|2022-06-24 14:54:10|871.15|868.75|870.41|868.01|871.15|868.75|870.41|868.01|0
1656082460000|2022-06-24 14:54:20|870.65|868.25|871.39|868.99|871.39|868.99|870.65|868.25|0
1656082470000|2022-06-24 14:54:30|871.15|868.75|870.9|868.5|871.15|868.75|870.9|868.5|0
1656082480000|2022-06-24 14:54:40|870.16|867.76|871.15|868.75|871.15|868.75|870.16|867.76|0
1656082490000|2022-06-24 14:54:50|871.39|868.99|870.41|868.01|871.64|869.24|870.41|868.01|0
1656082500000|2022-06-24 14:55:00|870.16|867.76|870.65|868.25|871.39|868.99|870.16|867.76|0
1656082510000|2022-06-24 14:55:10|871.15|868.75|871.89|869.49|871.89|869.49|871.15|868.75|0
1656082520000|2022-06-24 14:55:20|871.64|869.24|871.64|869.24|871.89|869.49|871.64|869.24|0
1656082530000|2022-06-24 14:55:30|871.39|868.99|872.13|869.73|872.13|869.73|871.39|868.99|0
1656082540000|2022-06-24 14:55:40|871.64|869.24|871.89|869.49|871.89|869.49|871.39|868.99|0
1656082550000|2022-06-24 14:55:50|872.13|869.73|872.13|869.73|872.13|869.73|871.89|869.49|0
1656082560000|2022-06-24 14:56:00|871.89|869.49|871.89|869.49|872.63|870.23|871.89|869.49|0
1656082570000|2022-06-24 14:56:10|871.64|869.24|871.15|868.75|871.64|869.24|871.15|868.75|0
1656082580000|2022-06-24 14:56:20|870.65|868.25|869.67|867.27|870.65|868.25|869.67|867.27|0
1656082590000|2022-06-24 14:56:30|869.42|867.02|869.17|866.77|869.42|867.02|869.17|866.77|0
1656082600000|2022-06-24 14:56:40|868.93|866.53|868.68|866.28|868.93|866.53|868.68|866.28|0
1656082610000|2022-06-24 14:56:50|867.94|865.54|867.94|865.54|868.43|866.03|867.94|865.54|0
1656082620000|2022-06-24 14:57:00|867.69|865.29|869.67|867.27|869.67|867.27|867.69|865.29|0
1656082630000|2022-06-24 14:57:10|869.91|867.51|868.93|866.53|869.91|867.51|868.93|866.53|0
1656082640000|2022-06-24 14:57:20|868.43|866.03|868.43|866.03|868.43|866.03|868.19|865.79|0
1656082650000|2022-06-24 14:57:30|867.69|865.29|867.69|865.29|867.94|865.54|867.69|865.29|0
1656082660000|2022-06-24 14:57:40|867.45|865.05|867.2|864.8|867.45|865.05|867.2|864.8|0
1656082670000|2022-06-24 14:57:50|866.96|864.56|866.96|864.56|867.2|864.8|866.96|864.56|0
1656082680000|2022-06-24 14:58:00|866.71|864.31|866.96|864.56|867.2|864.8|866.71|864.31|0
1656082690000|2022-06-24 14:58:10|867.94|865.54|866.46|864.06|867.94|865.54|866.46|864.06|0
1656082700000|2022-06-24 14:58:20|867.94|865.54|868.19|865.79|868.19|865.79|867.94|865.54|0
1656082710000|2022-06-24 14:58:30|867.94|865.54|868.19|865.79|868.19|865.79|867.94|865.54|0
1656082720000|2022-06-24 14:58:40|868.68|866.28|868.19|865.79|868.68|866.28|868.19|865.79|0
1656082730000|2022-06-24 14:58:50|868.43|866.03|869.17|866.77|869.17|866.77|868.43|866.03|0
1656082740000|2022-06-24 14:59:00|869.67|867.27|869.17|866.77|870.16|867.76|869.17|866.77|0
1656082750000|2022-06-24 14:59:10|869.91|867.51|869.17|866.77|869.91|867.51|869.17|866.77|0
1656082760000|2022-06-24 14:59:20|868.93|866.53|868.43|866.03|868.93|866.53|868.43|866.03|0
1656082770000|2022-06-24 14:59:30|868.19|865.79|868.93|866.53|869.17|866.77|868.19|865.79|0
1656082780000|2022-06-24 14:59:40|868.68|866.28|868.43|866.03|868.68|866.28|868.19|865.79|0
1656082790000|2022-06-24 14:59:50|868.93|866.53|869.42|867.02|869.42|867.02|868.93|866.53|0
1656082800000|2022-06-24 15:00:00|869.67|867.27|869.55|867.15|869.67|867.27|869.17|866.77|0
1656082810000|2022-06-24 15:00:10|869.42|867.02|869.8|867.4|869.91|867.51|869.42|867.02|0
1656082820000|2022-06-24 15:00:20|869.17|866.77|868.93|866.53|869.17|866.77|868.68|866.28|0
1656082830000|2022-06-24 15:00:30|868.19|865.79|867.69|865.29|868.19|865.79|867.69|865.29|0
1656082840000|2022-06-24 15:00:40|868.43|866.03|867.94|865.54|868.93|866.53|867.94|865.54|0
1656082850000|2022-06-24 15:00:50|868.19|865.79|869.42|867.02|869.42|867.02|868.19|865.79|0
1656082860000|2022-06-24 15:01:00|869.67|867.27|868.93|866.53|869.67|867.27|868.68|866.28|0
1656082870000|2022-06-24 15:01:10|868.68|866.28|867.45|865.05|868.68|866.28|867.45|865.05|0
1656082880000|2022-06-24 15:01:20|867.69|865.29|867.69|865.29|867.94|865.54|867.69|865.29|0
1656082890000|2022-06-24 15:01:30|867.45|865.05|866.71|864.31|867.45|865.05|866.71|864.31|0
1656082900000|2022-06-24 15:01:40|866.95|864.55|866.71|864.31|866.95|864.55|866.71|864.31|0
1656082910000|2022-06-24 15:01:50|866.84|864.44|867.45|865.05|867.45|865.05|866.84|864.44|0
1656082920000|2022-06-24 15:02:00|867.94|865.54|867.94|865.54|868.19|865.79|867.94|865.54|0
1656082930000|2022-06-24 15:02:10|867.69|865.29|867.2|864.8|867.94|865.54|867.2|864.8|0
1656082940000|2022-06-24 15:02:20|867.45|865.05|866.71|864.31|867.45|865.05|866.71|864.31|0
1656082950000|2022-06-24 15:02:30|866.46|864.06|866.46|864.06|866.46|864.06|866.46|864.06|0
1656082960000|2022-06-24 15:02:40|866.22|863.82|866.22|863.82|866.46|864.06|866.22|863.82|0
1656082970000|2022-06-24 15:02:50|866.1|863.7|865.48|863.08|866.1|863.7|865.48|863.08|0
1656082980000|2022-06-24 15:03:00|865.23|862.83|865.48|863.08|865.48|863.08|865.23|862.83|0
1656082990000|2022-06-24 15:03:10|865.23|862.83|865.48|863.08|865.48|863.08|864.98|862.58|0
1656083000000|2022-06-24 15:03:20|865.72|863.32|865.72|863.32|865.72|863.32|865.72|863.32|0
1656083010000|2022-06-24 15:03:30|865.97|863.57|865.23|862.83|865.97|863.57|865.23|862.83|0
1656083020000|2022-06-24 15:03:40|864.98|862.58|864.98|862.58|864.98|862.58|864.98|862.58|0
1656083030000|2022-06-24 15:03:50|864.74|862.34|864.49|862.09|864.74|862.34|864.49|862.09|0
1656083040000|2022-06-24 15:04:00|864.74|862.34|864.74|862.34|864.98|862.58|864.49|862.09|0
1656083050000|2022-06-24 15:04:10|864.98|862.58|864.49|862.09|864.98|862.58|864.24|861.84|0
1656083060000|2022-06-24 15:04:20|864.74|862.34|864|861.6|865.23|862.83|864|861.6|0
1656083070000|2022-06-24 15:04:30|863.75|861.35|863.75|861.35|863.75|861.35|863.5|861.1|0
1656083080000|2022-06-24 15:04:40|863.5|861.1|863.5|861.1|863.75|861.35|863.5|861.1|0
1656083090000|2022-06-24 15:04:50|863.26|860.86|863.5|861.1|863.5|861.1|863.26|860.86|0
1656083100000|2022-06-24 15:05:00|863.75|861.35|863.5|861.1|863.75|861.35|863.5|861.1|0
1656083110000|2022-06-24 15:05:10|863.26|860.86|863.26|860.86|863.26|860.86|863.26|860.86|0
1656083120000|2022-06-24 15:05:20|863.5|861.1|863.75|861.35|864|861.6|863.5|861.1|0
1656083130000|2022-06-24 15:05:30|863.5|861.1|864|861.6|864|861.6|863.5|861.1|0
1656083140000|2022-06-24 15:05:40|863.75|861.35|864.24|861.84|864.24|861.84|863.75|861.35|0
1656083150000|2022-06-24 15:05:50|864|861.6|864|861.6|864.24|861.84|864|861.6|0
1656083160000|2022-06-24 15:06:00|864.24|861.84|864.24|861.84|864.24|861.84|863.75|861.35|0
1656083170000|2022-06-24 15:06:10|864|861.6|864.24|861.84|864.24|861.84|863.75|861.35|0
1656083180000|2022-06-24 15:06:20|864.49|862.09|864.49|862.09|864.49|862.09|864.49|862.09|0
1656083190000|2022-06-24 15:06:30|864.74|862.34|864.74|862.34|864.74|862.34|864.49|862.09|0
1656083200000|2022-06-24 15:06:40|864.98|862.58|866.21|863.81|866.21|863.81|864.98|862.58|0
1656083210000|2022-06-24 15:06:50|865.97|863.57|866.46|864.06|866.46|864.06|865.97|863.57|0
1656083220000|2022-06-24 15:07:00|866.71|864.31|866.46|864.06|866.71|864.31|866.46|864.06|0
1656083230000|2022-06-24 15:07:10|866.21|863.81|866.95|864.55|867.2|864.8|866.21|863.81|0
1656083240000|2022-06-24 15:07:20|866.71|864.31|865.6|863.2|866.71|864.31|865.6|863.2|0
1656083250000|2022-06-24 15:07:30|865.72|863.32|865.48|863.08|865.72|863.32|865.23|862.83|0
1656083260000|2022-06-24 15:07:40|865.23|862.83|865.23|862.83|865.23|862.83|865.23|862.83|0
1656083270000|2022-06-24 15:07:50|864.98|862.58|864|861.6|864.98|862.58|863.75|861.35|0
1656083280000|2022-06-24 15:08:00|864.24|861.84|863.75|861.35|864.24|861.84|863.5|861.1|0
1656083290000|2022-06-24 15:08:10|864|861.6|864.24|861.84|864.24|861.84|864|861.6|0
1656083300000|2022-06-24 15:08:20|864|861.6|864.74|862.34|864.74|862.34|864|861.6|0
1656083310000|2022-06-24 15:08:30|864.49|862.09|864.74|862.34|865.23|862.83|864.49|862.09|0
1656083320000|2022-06-24 15:08:40|864.49|862.09|864|861.6|864.49|862.09|864|861.6|0
1656083330000|2022-06-24 15:08:50|864.24|861.84|864.24|861.84|864.24|861.84|864|861.6|0
1656083340000|2022-06-24 15:09:00|863.26|860.86|863.01|860.61|863.5|861.1|863.01|860.61|0
1656083350000|2022-06-24 15:09:10|863.75|861.35|863.75|861.35|864|861.6|863.5|861.1|0
1656083360000|2022-06-24 15:09:20|863.5|861.1|864.24|861.84|864.24|861.84|863.5|861.1|0
1656083370000|2022-06-24 15:09:30|864.49|862.09|864.98|862.58|864.98|862.58|864.49|862.09|0
1656083380000|2022-06-24 15:09:40|864.74|862.34|864.49|862.09|864.74|862.34|864.24|861.84|0
1656083390000|2022-06-24 15:09:50|864.74|862.34|864.98|862.58|865.23|862.83|864.74|862.34|0
1656083400000|2022-06-24 15:10:00|864.49|862.09|864.24|861.84|864.74|862.34|864.24|861.84|0
1656083410000|2022-06-24 15:10:10|864.49|862.09|864.74|862.34|864.74|862.34|864.49|862.09|0
1656083420000|2022-06-24 15:10:20|865.23|862.83|864.98|862.58|865.23|862.83|864.98|862.58|0
1656083430000|2022-06-24 15:10:30|865.23|862.83|866.21|863.81|866.21|863.81|865.23|862.83|0
1656083440000|2022-06-24 15:10:40|866.46|864.06|866.95|864.55|866.95|864.55|866.46|864.06|0
1656083450000|2022-06-24 15:10:50|867.45|865.05|867.94|865.54|867.94|865.54|867.45|865.05|0
1656083460000|2022-06-24 15:11:00|868.19|865.79|868.68|866.28|868.68|866.28|867.69|865.29|0
1656083470000|2022-06-24 15:11:10|867.94|865.54|867.69|865.29|867.94|865.54|867.69|865.29|0
1656083480000|2022-06-24 15:11:20|867.2|864.8|866.21|863.81|867.2|864.8|866.21|863.81|0
1656083490000|2022-06-24 15:11:30|865.72|863.32|865.72|863.32|865.97|863.57|865.72|863.32|0
1656083500000|2022-06-24 15:11:40|865.48|863.08|865.72|863.32|865.97|863.57|865.48|863.08|0
1656083510000|2022-06-24 15:11:50|865.48|863.08|865.48|863.08|865.48|863.08|865.23|862.83|0
1656083520000|2022-06-24 15:12:00|865.72|863.32|866.21|863.81|866.21|863.81|865.48|863.08|0
1656083530000|2022-06-24 15:12:10|865.72|863.32|865.48|863.08|865.72|863.32|865.48|863.08|0
1656083540000|2022-06-24 15:12:20|866.46|864.06|867.2|864.8|867.2|864.8|866.46|864.06|0
1656083550000|2022-06-24 15:12:30|866.95|864.55|866.71|864.31|866.95|864.55|866.46|864.06|0
1656083560000|2022-06-24 15:12:40|867.2|864.8|866.21|863.81|867.2|864.8|866.21|863.81|0
1656083570000|2022-06-24 15:12:50|866.46|864.06|866.71|864.31|867.45|865.05|866.46|864.06|0
1656083580000|2022-06-24 15:13:00|866.46|864.06|867.2|864.8|867.2|864.8|866.46|864.06|0
1656083590000|2022-06-24 15:13:10|867.45|865.05|867.94|865.54|867.94|865.54|867.45|865.05|0
1656083600000|2022-06-24 15:13:20|868.43|866.03|868.43|866.03|868.43|866.03|868.32|865.92|0
1656083610000|2022-06-24 15:13:30|868.93|866.53|867.69|865.29|868.93|866.53|867.69|865.29|0
1656083620000|2022-06-24 15:13:40|867.45|865.05|867.69|865.29|867.69|865.29|867.45|865.05|0
1656083630000|2022-06-24 15:13:50|867.2|864.8|867.45|865.05|867.45|865.05|867.2|864.8|0
1656083640000|2022-06-24 15:14:00|866.95|864.55|866.46|864.06|866.95|864.55|866.46|864.06|0
1656083650000|2022-06-24 15:14:10|866.71|864.31|866.95|864.55|866.95|864.55|866.71|864.31|0
1656083660000|2022-06-24 15:14:20|867.45|865.05|868.43|866.03|868.43|866.03|867.45|865.05|0
1656083670000|2022-06-24 15:14:30|868.68|866.28|868.93|866.53|868.93|866.53|868.43|866.03|0
1656083680000|2022-06-24 15:14:40|869.17|866.77|868.93|866.53|869.17|866.77|868.93|866.53|0
1656083690000|2022-06-24 15:14:50|868.68|866.28|869.17|866.77|869.17|866.77|868.68|866.28|0
1656083700000|2022-06-24 15:15:00|869.67|867.27|869.67|867.27|869.67|867.27|869.17|866.77|0
1656083710000|2022-06-24 15:15:10|869.91|867.51|869.67|867.27|869.91|867.51|869.67|867.27|0
1656083720000|2022-06-24 15:15:20|869.91|867.51|870.41|868.01|870.41|868.01|869.67|867.27|0
1656083730000|2022-06-24 15:15:30|870.16|867.76|869.91|867.51|870.16|867.76|869.17|866.77|0
1656083740000|2022-06-24 15:15:40|870.16|867.76|870.16|867.76|870.65|868.25|870.16|867.76|0
1656083750000|2022-06-24 15:15:50|869.91|867.51|870.65|868.25|870.65|868.25|869.91|867.51|0
1656083760000|2022-06-24 15:16:00|870.9|868.5|871.64|869.24|871.89|869.49|870.9|868.5|0
1656083770000|2022-06-24 15:16:10|872.13|869.73|872.13|869.73|872.38|869.98|872.13|869.73|0
1656083780000|2022-06-24 15:16:20|872.38|869.98|872.63|870.23|872.63|870.23|872.38|869.98|0
1656083790000|2022-06-24 15:16:30|872.38|869.98|871.89|869.49|872.63|870.23|871.89|869.49|0
1656083800000|2022-06-24 15:16:40|872.13|869.73|871.39|868.99|872.13|869.73|871.39|868.99|0
1656083810000|2022-06-24 15:16:50|872.63|870.23|872.87|870.47|873.37|870.97|872.63|870.23|0
1656083820000|2022-06-24 15:17:00|874.11|871.71|874.6|872.2|874.6|872.2|874.11|871.71|0
1656083830000|2022-06-24 15:17:10|874.35|871.95|874.11|871.71|874.85|872.45|874.11|871.71|0
1656083840000|2022-06-24 15:17:20|874.35|871.95|873.86|871.46|874.35|871.95|873.37|870.97|0
1656083850000|2022-06-24 15:17:30|872.87|870.47|874.35|871.95|874.35|871.95|872.87|870.47|0
1656083860000|2022-06-24 15:17:40|874.11|871.71|873.86|871.46|874.11|871.71|873.86|871.46|0
1656083870000|2022-06-24 15:17:50|873.37|870.97|873.37|870.97|873.61|871.21|873.37|870.97|0
1656083880000|2022-06-24 15:18:00|873.86|871.46|872.38|869.98|873.86|871.46|872.38|869.98|0
1656083890000|2022-06-24 15:18:10|873.12|870.72|872.63|870.23|873.12|870.72|872.63|870.23|0
1656083900000|2022-06-24 15:18:20|872.87|870.47|872.38|869.98|872.87|870.47|872.38|869.98|0
1656083910000|2022-06-24 15:18:30|872.13|869.73|871.64|869.24|872.13|869.73|871.64|869.24|0
1656083920000|2022-06-24 15:18:40|871.39|868.99|871.15|868.75|871.39|868.99|871.15|868.75|0
1656083930000|2022-06-24 15:18:50|870.9|868.5|871.39|868.99|871.39|868.99|870.65|868.25|0
1656083940000|2022-06-24 15:19:00|871.15|868.75|872.13|869.73|872.13|869.73|871.15|868.75|0
1656083950000|2022-06-24 15:19:10|871.89|869.49|872.13|869.73|872.38|869.98|871.89|869.49|0
1656083960000|2022-06-24 15:19:20|872.38|869.98|872.63|870.23|872.63|870.23|872.38|869.98|0
1656083970000|2022-06-24 15:19:30|873.12|870.72|872.87|870.47|873.12|870.72|872.87|870.47|0
1656083980000|2022-06-24 15:19:40|873.12|870.72|873.12|870.72|873.12|870.72|872.87|870.47|0
1656083990000|2022-06-24 15:19:50|873.37|870.97|873.49|871.09|873.49|871.09|873.37|870.97|0
1656084000000|2022-06-24 15:20:00|873.61|871.21|873.61|871.21|873.86|871.46|873.61|871.21|0
1656084010000|2022-06-24 15:20:10|873.37|870.97|872.87|870.47|873.37|870.97|872.87|870.47|0
1656084020000|2022-06-24 15:20:20|872.38|869.98|872.63|870.23|872.63|870.23|872.13|869.73|0
1656084030000|2022-06-24 15:20:30|873.12|870.72|873.12|870.72|873.12|870.72|873.12|870.72|0
1656084040000|2022-06-24 15:20:40|872.63|870.23|872.38|869.98|872.87|870.47|872.38|869.98|0
1656084050000|2022-06-24 15:20:50|872.87|870.47|872.38|869.98|872.87|870.47|872.38|869.98|0
1656084060000|2022-06-24 15:21:00|872.63|870.23|873.12|870.72|873.12|870.72|872.63|870.23|0
1656084070000|2022-06-24 15:21:10|872.38|869.98|871.89|869.49|872.63|870.23|871.89|869.49|0
1656084080000|2022-06-24 15:21:20|871.64|869.24|871.64|869.24|871.89|869.49|871.64|869.24|0
1656084090000|2022-06-24 15:21:30|871.39|868.99|870.9|868.5|871.39|868.99|870.9|868.5|0
1656084100000|2022-06-24 15:21:40|871.15|868.75|871.89|869.49|871.89|869.49|871.15|868.75|0
1656084110000|2022-06-24 15:21:50|871.64|869.24|871.39|868.99|872.38|869.98|871.39|868.99|0
1656084120000|2022-06-24 15:22:00|871.89|869.49|871.89|869.49|871.89|869.49|871.39|868.99|0
1656084130000|2022-06-24 15:22:10|872.38|869.98|872.38|869.98|872.38|869.98|872.13|869.73|0
1656084140000|2022-06-24 15:22:20|872.13|869.73|872.13|869.73|872.26|869.86|871.89|869.49|0
1656084150000|2022-06-24 15:22:30|871.89|869.49|872.13|869.73|872.13|869.73|871.89|869.49|0
1656084160000|2022-06-24 15:22:40|872.38|869.98|872.13|869.73|872.38|869.98|872.13|869.73|0
1656084170000|2022-06-24 15:22:50|871.64|869.24|871.64|869.24|871.89|869.49|871.64|869.24|0
1656084180000|2022-06-24 15:23:00|871.15|868.75|871.15|868.75|871.39|868.99|871.15|868.75|0
1656084190000|2022-06-24 15:23:10|870.9|868.5|870.16|867.76|870.9|868.5|870.16|867.76|0
1656084200000|2022-06-24 15:23:20|870.04|867.64|870.16|867.76|870.16|867.76|869.91|867.51|0
1656084210000|2022-06-24 15:23:30|869.91|867.51|869.91|867.51|869.91|867.51|869.67|867.27|0
1656084220000|2022-06-24 15:23:40|869.67|867.27|869.91|867.51|869.91|867.51|869.67|867.27|0
1656084230000|2022-06-24 15:23:50|869.67|867.27|870.16|867.76|870.16|867.76|869.67|867.27|0
1656084240000|2022-06-24 15:24:00|869.67|867.27|870.65|868.25|870.65|868.25|869.67|867.27|0
1656084250000|2022-06-24 15:24:10|871.39|868.99|871.77|869.37|871.89|869.49|871.39|868.99|0
1656084260000|2022-06-24 15:24:20|871.89|869.49|870.65|868.25|871.89|869.49|870.65|868.25|0
1656084270000|2022-06-24 15:24:30|871.15|868.75|870.41|868.01|871.15|868.75|870.41|868.01|0
1656084280000|2022-06-24 15:24:40|870.29|867.89|870.65|868.25|870.65|868.25|870.29|867.89|0
1656084290000|2022-06-24 15:24:50|870.41|868.01|870.9|868.5|870.9|868.5|870.41|868.01|0
1656084300000|2022-06-24 15:25:00|870.65|868.25|870.29|867.89|871.15|868.75|870.29|867.89|0
1656084310000|2022-06-24 15:25:10|870.65|868.25|869.67|867.27|870.65|868.25|869.67|867.27|0
1656084320000|2022-06-24 15:25:20|869.91|867.51|869.91|867.51|869.91|867.51|869.55|867.15|0
1656084330000|2022-06-24 15:25:30|869.67|867.27|869.42|867.02|869.67|867.27|869.42|867.02|0
1656084340000|2022-06-24 15:25:40|869.67|867.27|868.93|866.53|869.67|867.27|868.93|866.53|0
1656084350000|2022-06-24 15:25:50|868.68|866.28|868.31|865.91|868.68|866.28|868.31|865.91|0
1656084360000|2022-06-24 15:26:00|867.94|865.54|868.19|865.79|868.68|866.28|867.94|865.54|0
1656084370000|2022-06-24 15:26:10|868.43|866.03|868.19|865.79|868.43|866.03|867.94|865.54|0
1656084380000|2022-06-24 15:26:20|867.94|865.54|868.19|865.79|868.19|865.79|867.94|865.54|0
1656084390000|2022-06-24 15:26:30|868.43|866.03|868.93|866.53|868.93|866.53|868.43|866.03|0
1656084400000|2022-06-24 15:26:40|869.17|866.77|869.42|867.02|869.42|867.02|869.17|866.77|0
1656084410000|2022-06-24 15:26:50|868.43|866.03|869.42|867.02|869.42|867.02|868.19|865.79|0
1656084420000|2022-06-24 15:27:00|870.41|868.01|869.91|867.51|871.15|868.75|869.91|867.51|0
1656084430000|2022-06-24 15:27:10|870.16|867.76|869.67|867.27|870.16|867.76|869.17|866.77|0
1656084440000|2022-06-24 15:27:20|869.42|867.02|869.91|867.51|869.91|867.51|869.17|866.77|0
1656084450000|2022-06-24 15:27:30|869.67|867.27|869.91|867.51|869.91|867.51|869.67|867.27|0
1656084460000|2022-06-24 15:27:40|870.41|868.01|870.16|867.76|870.41|868.01|870.16|867.76|0
1656084470000|2022-06-24 15:27:50|869.67|867.27|869.91|867.51|869.91|867.51|869.17|866.77|0
1656084480000|2022-06-24 15:28:00|869.42|867.02|869.67|867.27|869.67|867.27|869.42|867.02|0
1656084490000|2022-06-24 15:28:10|869.42|867.02|869.17|866.77|869.67|867.27|869.17|866.77|0
1656084500000|2022-06-24 15:28:20|868.93|866.53|868.19|865.79|868.93|866.53|868.19|865.79|0
1656084510000|2022-06-24 15:28:30|868.68|866.28|868.43|866.03|868.68|866.28|868.43|866.03|0
1656084520000|2022-06-24 15:28:40|868.19|865.79|868.07|865.67|868.19|865.79|867.94|865.54|0
1656084530000|2022-06-24 15:28:50|867.45|865.05|866.46|864.06|867.45|865.05|866.46|864.06|0
1656084540000|2022-06-24 15:29:00|866.71|864.31|866.46|864.06|866.71|864.31|866.46|864.06|0
1656084550000|2022-06-24 15:29:10|866.21|863.81|865.47|863.07|866.21|863.81|865.47|863.07|0
1656084560000|2022-06-24 15:29:20|865.97|863.57|865.97|863.57|866.21|863.81|865.97|863.57|0
1656084570000|2022-06-24 15:29:30|865.85|863.45|865.47|863.07|865.85|863.45|865.23|862.83|0
1656084580000|2022-06-24 15:29:40|865.23|862.83|865.97|863.57|865.97|863.57|865.23|862.83|0
1656084590000|2022-06-24 15:29:50|865.47|863.07|865.47|863.07|865.72|863.32|865.47|863.07|0
1656084600000|2022-06-24 15:30:00|865.72|863.32|865.47|863.07|865.72|863.32|865.23|862.83|0
1656084610000|2022-06-24 15:30:10|865.97|863.57|865.97|863.57|865.97|863.57|865.72|863.32|0
1656084620000|2022-06-24 15:30:20|866.21|863.81|867.69|865.29|867.69|865.29|866.21|863.81|0
1656084630000|2022-06-24 15:30:30|867.45|865.05|866.46|864.06|867.45|865.05|866.46|864.06|0
1656084640000|2022-06-24 15:30:40|866.21|863.81|866.21|863.81|866.21|863.81|865.97|863.57|0
1656084650000|2022-06-24 15:30:50|865.72|863.32|865.72|863.32|865.97|863.57|865.72|863.32|0
1656084660000|2022-06-24 15:31:00|866.21|863.81|867.2|864.8|867.2|864.8|865.72|863.32|0
1656084670000|2022-06-24 15:31:10|867.69|865.29|867.69|865.29|867.69|865.29|867.2|864.8|0
1656084680000|2022-06-24 15:31:20|866.71|864.31|866.46|864.06|866.71|864.31|866.21|863.81|0
1656084690000|2022-06-24 15:31:30|866.34|863.94|865.72|863.32|866.34|863.94|865.72|863.32|0
1656084700000|2022-06-24 15:31:40|865.97|863.57|866.71|864.31|866.71|864.31|865.97|863.57|0
1656084710000|2022-06-24 15:31:50|866.46|864.06|866.21|863.81|866.46|864.06|866.21|863.81|0
1656084720000|2022-06-24 15:32:00|865.72|863.32|865.97|863.57|866.71|864.31|865.72|863.32|0
1656084730000|2022-06-24 15:32:10|865.72|863.32|866.46|864.06|866.46|864.06|865.47|863.07|0
1656084740000|2022-06-24 15:32:20|866.71|864.31|866.46|864.06|867.2|864.8|866.46|864.06|0
1656084750000|2022-06-24 15:32:30|866.71|864.31|866.46|864.06|866.71|864.31|866.21|863.81|0
1656084760000|2022-06-24 15:32:40|865.97|863.57|865.72|863.32|865.97|863.57|865.72|863.32|0
1656084770000|2022-06-24 15:32:50|866.21|863.81|865.97|863.57|866.34|863.94|865.97|863.57|0
1656084780000|2022-06-24 15:33:00|865.72|863.32|865.97|863.57|866.46|864.06|865.72|863.32|0
1656084790000|2022-06-24 15:33:10|866.21|863.81|865.97|863.57|866.21|863.81|865.97|863.57|0
1656084800000|2022-06-24 15:33:20|866.21|863.81|866.46|864.06|866.71|864.31|866.21|863.81|0
1656084810000|2022-06-24 15:33:30|866.21|863.81|866.71|864.31|866.71|864.31|866.21|863.81|0
1656084820000|2022-06-24 15:33:40|866.59|864.19|866.71|864.31|866.71|864.31|866.59|864.19|0
1656084830000|2022-06-24 15:33:50|866.21|863.81|866.21|863.81|866.34|863.94|866.21|863.81|0
1656084840000|2022-06-24 15:34:00|865.97|863.57|865.72|863.32|865.97|863.57|865.72|863.32|0
1656084850000|2022-06-24 15:34:10|865.97|863.57|865.6|863.2|865.97|863.57|865.6|863.2|0
1656084860000|2022-06-24 15:34:20|865.72|863.32|867.2|864.8|867.2|864.8|865.72|863.32|0
1656084870000|2022-06-24 15:34:30|866.95|864.55|866.95|864.55|867.2|864.8|866.71|864.31|0
1656084880000|2022-06-24 15:34:40|867.2|864.8|866.95|864.55|867.2|864.8|866.95|864.55|0
1656084890000|2022-06-24 15:34:50|867.45|865.05|867.94|865.54|867.94|865.54|867.45|865.05|0
1656084900000|2022-06-24 15:35:00|868.43|866.03|868.68|866.28|869.17|866.77|868.43|866.03|0
1656084910000|2022-06-24 15:35:10|868.43|866.03|867.2|864.8|868.43|866.03|867.2|864.8|0
1656084920000|2022-06-24 15:35:20|868.19|865.79|868.68|866.28|868.68|866.28|868.19|865.79|0
1656084930000|2022-06-24 15:35:30|868.19|865.79|868.93|866.53|868.93|866.53|868.19|865.79|0
1656084940000|2022-06-24 15:35:40|868.43|866.03|868.19|865.79|868.43|866.03|867.94|865.54|0
1656084950000|2022-06-24 15:35:50|867.69|865.29|867.94|865.54|868.19|865.79|867.69|865.29|0
1656084960000|2022-06-24 15:36:00|867.2|864.8|866.95|864.55|867.2|864.8|866.95|864.55|0
1656084970000|2022-06-24 15:36:10|866.71|864.31|866.21|863.81|866.71|864.31|866.21|863.81|0
1656084980000|2022-06-24 15:36:20|865.97|863.57|865.85|863.45|865.97|863.57|865.47|863.07|0
1656084990000|2022-06-24 15:36:30|865.97|863.57|865.47|863.07|865.97|863.57|865.47|863.07|0
1656085000000|2022-06-24 15:36:40|865.97|863.57|864.98|862.58|865.97|863.57|864.98|862.58|0
1656085010000|2022-06-24 15:36:50|865.23|862.83|864.98|862.58|865.23|862.83|864.73|862.33|0
1656085020000|2022-06-24 15:37:00|865.72|863.32|866.71|864.31|866.71|864.31|865.72|863.32|0
1656085030000|2022-06-24 15:37:10|866.95|864.55|866.95|864.55|866.95|864.55|866.95|864.55|0
1656085040000|2022-06-24 15:37:20|867.2|864.8|865.97|863.57|867.2|864.8|865.97|863.57|0
1656085050000|2022-06-24 15:37:30|866.71|864.31|866.95|864.55|866.95|864.55|866.46|864.06|0
1656085060000|2022-06-24 15:37:40|867.2|864.8|866.71|864.31|867.2|864.8|866.71|864.31|0
1656085070000|2022-06-24 15:37:50|866.95|864.55|866.71|864.31|866.95|864.55|866.71|864.31|0
1656085080000|2022-06-24 15:38:00|866.21|863.81|865.97|863.57|866.21|863.81|865.97|863.57|0
1656085090000|2022-06-24 15:38:10|866.21|863.81|866.21|863.81|866.46|864.06|866.21|863.81|0
1656085100000|2022-06-24 15:38:20|866.46|864.06|866.21|863.81|866.71|864.31|866.21|863.81|0
1656085110000|2022-06-24 15:38:30|866.34|863.94|867.69|865.29|867.69|865.29|866.34|863.94|0
1656085120000|2022-06-24 15:38:40|866.46|864.06|866.71|864.31|866.71|864.31|866.46|864.06|0
1656085130000|2022-06-24 15:38:50|866.46|864.06|866.71|864.31|866.71|864.31|866.46|864.06|0
1656085140000|2022-06-24 15:39:00|866.95|864.55|865.97|863.57|866.95|864.55|865.97|863.57|0
1656085150000|2022-06-24 15:39:10|865.47|863.07|865.47|863.07|865.47|863.07|865.23|862.83|0
1656085160000|2022-06-24 15:39:20|865.72|863.32|865.97|863.57|866.09|863.69|865.47|863.07|0
1656085170000|2022-06-24 15:39:30|865.72|863.32|865.72|863.32|865.72|863.32|865.47|863.07|0
1656085180000|2022-06-24 15:39:40|865.23|862.83|864.49|862.09|865.23|862.83|864.24|861.84|0
1656085190000|2022-06-24 15:39:50|864.73|862.33|864.49|862.09|864.73|862.33|864.49|862.09|0
1656085200000|2022-06-24 15:40:00|865.23|862.83|864.98|862.58|865.23|862.83|864.98|862.58|0
1656085210000|2022-06-24 15:40:10|865.72|863.32|864.98|862.58|865.72|863.32|864.98|862.58|0
1656085220000|2022-06-24 15:40:20|865.23|862.83|865.23|862.83|865.47|863.07|865.23|862.83|0
1656085230000|2022-06-24 15:40:30|864.98|862.58|865.23|862.83|865.47|863.07|864.98|862.58|0
1656085240000|2022-06-24 15:40:40|865.47|863.07|865.23|862.83|865.47|863.07|865.23|862.83|0
1656085250000|2022-06-24 15:40:50|865.47|863.07|865.47|863.07|865.47|863.07|865.23|862.83|0
1656085260000|2022-06-24 15:41:00|865.23|862.83|865.23|862.83|865.47|863.07|864.98|862.58|0
1656085270000|2022-06-24 15:41:10|864.98|862.58|865.47|863.07|865.47|863.07|864.98|862.58|0
1656085280000|2022-06-24 15:41:20|865.72|863.32|865.47|863.07|865.72|863.32|865.47|863.07|0
1656085290000|2022-06-24 15:41:30|865.72|863.32|865.97|863.57|865.97|863.57|865.72|863.32|0
1656085300000|2022-06-24 15:41:40|865.72|863.32|864.62|862.22|865.72|863.32|864.62|862.22|0
1656085310000|2022-06-24 15:41:50|864.49|862.09|864.24|861.84|864.49|862.09|864.24|861.84|0
1656085320000|2022-06-24 15:42:00|864.73|862.33|864.49|862.09|864.73|862.33|864.49|862.09|0
1656085330000|2022-06-24 15:42:10|864.73|862.33|864.98|862.58|864.98|862.58|864.62|862.22|0
1656085340000|2022-06-24 15:42:20|864.73|862.33|864.98|862.58|864.98|862.58|864.73|862.33|0
1656085350000|2022-06-24 15:42:30|865.47|863.07|865.23|862.83|865.47|863.07|864.98|862.58|0
1656085360000|2022-06-24 15:42:40|864.98|862.58|864.98|862.58|865.23|862.83|864.73|862.33|0
1656085370000|2022-06-24 15:42:50|865.23|862.83|865.23|862.83|865.23|862.83|865.23|862.83|0
1656085380000|2022-06-24 15:43:00|864.98|862.58|864.73|862.33|864.98|862.58|864.49|862.09|0
1656085390000|2022-06-24 15:43:10|864.98|862.58|864.98|862.58|864.98|862.58|864.73|862.33|0
1656085400000|2022-06-24 15:43:20|865.23|862.83|864.49|862.09|865.23|862.83|864.24|861.84|0
1656085410000|2022-06-24 15:43:30|864.24|861.84|864.24|861.84|864.49|862.09|864.24|861.84|0
1656085420000|2022-06-24 15:43:40|863.99|861.59|863.99|861.59|863.99|861.59|863.99|861.59|0
1656085430000|2022-06-24 15:43:50|863.75|861.35|863.75|861.35|863.99|861.59|863.75|861.35|0
1656085440000|2022-06-24 15:44:00|863.5|861.1|863.5|861.1|863.5|861.1|863.26|860.86|0
1656085450000|2022-06-24 15:44:10|863.26|860.86|863.26|860.86|863.26|860.86|863.26|860.86|0
1656085470000|2022-06-24 15:44:30|863.5|861.1|863.99|861.59|863.99|861.59|863.5|861.1|0
1656085480000|2022-06-24 15:44:40|864.24|861.84|864.49|862.09|864.73|862.33|864.24|861.84|0
1656085490000|2022-06-24 15:44:50|864.24|861.84|864.49|862.09|864.49|862.09|864.24|861.84|0
1656085500000|2022-06-24 15:45:00|864.73|862.33|865.23|862.83|865.23|862.83|864.73|862.33|0
1656085510000|2022-06-24 15:45:10|865.97|863.57|865.72|863.32|866.71|864.31|865.72|863.32|0
1656085520000|2022-06-24 15:45:20|866.46|864.06|867.2|864.8|867.2|864.8|866.46|864.06|0
1656085530000|2022-06-24 15:45:30|867.69|865.29|867.2|864.8|867.69|865.29|866.71|864.31|0
1656085540000|2022-06-24 15:45:40|866.83|864.43|866.46|864.06|867.2|864.8|866.46|864.06|0
1656085550000|2022-06-24 15:45:50|865.97|863.57|865.72|863.32|865.97|863.57|865.72|863.32|0
1656085560000|2022-06-24 15:46:00|865.47|863.07|866.21|863.81|866.21|863.81|865.23|862.83|0
1656085570000|2022-06-24 15:46:10|866.83|864.43|866.71|864.31|866.95|864.55|866.71|864.31|0
1656085580000|2022-06-24 15:46:20|866.95|864.55|865.97|863.57|866.95|864.55|865.97|863.57|0
1656085590000|2022-06-24 15:46:30|866.21|863.81|865.72|863.32|866.21|863.81|865.72|863.32|0
1656085600000|2022-06-24 15:46:40|865.47|863.07|865.97|863.57|865.97|863.57|865.47|863.07|0
1656085610000|2022-06-24 15:46:50|865.72|863.32|865.72|863.32|865.72|863.32|865.47|863.07|0
1656085620000|2022-06-24 15:47:00|865.97|863.57|865.97|863.57|866.21|863.81|865.97|863.57|0
1656085630000|2022-06-24 15:47:10|865.72|863.32|865.72|863.32|865.72|863.32|865.23|862.83|0
1656085640000|2022-06-24 15:47:20|866.21|863.81|865.97|863.57|866.21|863.81|865.72|863.32|0
1656085650000|2022-06-24 15:47:30|866.21|863.81|865.97|863.57|866.21|863.81|865.97|863.57|0
1656085660000|2022-06-24 15:47:40|866.21|863.81|865.97|863.57|866.21|863.81|865.97|863.57|0
1656085670000|2022-06-24 15:47:50|866.46|864.06|866.71|864.31|866.95|864.55|866.46|864.06|0
1656085680000|2022-06-24 15:48:00|866.95|864.55|867.69|865.29|867.69|865.29|866.95|864.55|0
1656085690000|2022-06-24 15:48:10|867.45|865.05|866.95|864.55|867.69|865.29|866.95|864.55|0
1656085700000|2022-06-24 15:48:20|867.2|864.8|866.46|864.06|867.2|864.8|866.46|864.06|0
1656085710000|2022-06-24 15:48:30|866.21|863.81|865.23|862.83|866.21|863.81|865.23|862.83|0
1656085720000|2022-06-24 15:48:40|865.72|863.32|865.97|863.57|865.97|863.57|865.72|863.32|0
1656085730000|2022-06-24 15:48:50|866.21|863.81|866.21|863.81|866.21|863.81|865.97|863.57|0
1656085740000|2022-06-24 15:49:00|866.46|864.06|865.47|863.07|866.46|864.06|865.47|863.07|0
1656085750000|2022-06-24 15:49:10|865.72|863.32|864.98|862.58|865.72|863.32|864.73|862.33|0
1656085760000|2022-06-24 15:49:20|865.47|863.07|865.23|862.83|865.47|863.07|865.23|862.83|0
1656085770000|2022-06-24 15:49:30|865.72|863.32|865.97|863.57|865.97|863.57|865.72|863.32|0
1656085780000|2022-06-24 15:49:40|866.21|863.81|866.46|864.06|866.46|864.06|865.97|863.57|0
1656085790000|2022-06-24 15:49:50|866.71|864.31|867.2|864.8|867.2|864.8|866.71|864.31|0
1656085800000|2022-06-24 15:50:00|866.95|864.55|865.97|863.57|866.95|864.55|865.97|863.57|0
1656085810000|2022-06-24 15:50:10|866.95|864.55|867.45|865.05|867.45|865.05|866.95|864.55|0
1656085820000|2022-06-24 15:50:20|867.69|865.29|867.69|865.29|867.69|865.29|867.45|865.05|0
1656085830000|2022-06-24 15:50:30|867.94|865.54|867.94|865.54|868.19|865.79|867.94|865.54|0
1656085840000|2022-06-24 15:50:40|867.69|865.29|866.95|864.55|867.69|865.29|866.95|864.55|0
1656085850000|2022-06-24 15:50:50|867.2|864.8|866.71|864.31|867.2|864.8|866.71|864.31|0
1656085860000|2022-06-24 15:51:00|866.21|863.81|867.2|864.8|867.2|864.8|866.21|863.81|0
1656085870000|2022-06-24 15:51:10|867.45|865.05|866.95|864.55|867.69|865.29|866.95|864.55|0
1656085880000|2022-06-24 15:51:20|867.45|865.05|867.2|864.8|867.45|865.05|866.95|864.55|0
1656085890000|2022-06-24 15:51:30|867.45|865.05|867.2|864.8|867.45|865.05|867.2|864.8|0
1656085900000|2022-06-24 15:51:40|866.95|864.55|866.95|864.55|866.95|864.55|866.71|864.31|0
1656085910000|2022-06-24 15:51:50|867.2|864.8|866.95|864.55|867.2|864.8|866.95|864.55|0
1656085920000|2022-06-24 15:52:00|866.46|864.06|866.21|863.81|866.71|864.31|866.21|863.81|0
1656085930000|2022-06-24 15:52:10|866.46|864.06|866.71|864.31|866.71|864.31|866.46|864.06|0
1656085940000|2022-06-24 15:52:20|866.95|864.55|866.71|864.31|866.95|864.55|866.71|864.31|0
1656085950000|2022-06-24 15:52:30|867.2|864.8|866.21|863.81|867.2|864.8|866.21|863.81|0
1656085960000|2022-06-24 15:52:40|866.46|864.06|866.46|864.06|866.46|864.06|866.21|863.81|0
1656085970000|2022-06-24 15:52:50|865.97|863.57|864.73|862.33|865.97|863.57|864.73|862.33|0
1656085980000|2022-06-24 15:53:00|864.98|862.58|864.24|861.84|864.98|862.58|864.24|861.84|0
1656085990000|2022-06-24 15:53:10|864.49|862.09|863.99|861.59|864.49|862.09|863.99|861.59|0
1656086000000|2022-06-24 15:53:20|863.75|861.35|863.99|861.59|864.24|861.84|863.75|861.35|0
1656086010000|2022-06-24 15:53:30|864.24|861.84|863.5|861.1|864.24|861.84|863.5|861.1|0
1656086020000|2022-06-24 15:53:40|863.25|860.85|863.25|860.85|863.38|860.98|863.25|860.85|0
1656086030000|2022-06-24 15:53:50|863.01|860.61|863.25|860.85|863.25|860.85|863.01|860.61|0
1656086040000|2022-06-24 15:54:00|862.76|860.36|864.24|861.84|864.24|861.84|862.76|860.36|0
1656086050000|2022-06-24 15:54:10|864.73|862.33|865.72|863.32|865.72|863.32|864.73|862.33|0
1656086060000|2022-06-24 15:54:20|865.47|863.07|865.47|863.07|865.72|863.32|865.23|862.83|0
1656086070000|2022-06-24 15:54:30|864.98|862.58|865.23|862.83|865.47|863.07|864.98|862.58|0
1656086080000|2022-06-24 15:54:40|864.98|862.58|865.6|863.2|865.6|863.2|864.98|862.58|0
1656086090000|2022-06-24 15:54:50|865.23|862.83|864.24|861.84|865.23|862.83|864.24|861.84|0
1656086100000|2022-06-24 15:55:00|863.99|861.59|864.73|862.33|864.73|862.33|863.99|861.59|0
1656086110000|2022-06-24 15:55:10|864.49|862.09|865.23|862.83|865.23|862.83|864.49|862.09|0
1656086120000|2022-06-24 15:55:20|865.47|863.07|865.97|863.57|865.97|863.57|865.47|863.07|0
1656086130000|2022-06-24 15:55:30|866.46|864.06|866.21|863.81|866.46|864.06|866.21|863.81|0
1656086140000|2022-06-24 15:55:40|866.46|864.06|866.46|864.06|866.46|864.06|866.21|863.81|0
1656086150000|2022-06-24 15:55:50|866.59|864.19|866.59|864.19|866.71|864.31|866.59|864.19|0
1656086160000|2022-06-24 15:56:00|866.71|864.31|866.46|864.06|866.71|864.31|866.46|864.06|0
1656086170000|2022-06-24 15:56:10|866.95|864.55|866.46|864.06|866.95|864.55|866.34|863.94|0
1656086180000|2022-06-24 15:56:20|865.97|863.57|865.72|863.32|865.97|863.57|865.72|863.32|0
1656086190000|2022-06-24 15:56:30|865.23|862.83|865.97|863.57|865.97|863.57|865.23|862.83|0
1656086200000|2022-06-24 15:56:40|865.47|863.07|865.97|863.57|865.97|863.57|865.47|863.07|0
1656086210000|2022-06-24 15:56:50|865.72|863.32|865.47|863.07|865.97|863.57|865.47|863.07|0
1656086220000|2022-06-24 15:57:00|865.23|862.83|864.98|862.58|865.23|862.83|864.98|862.58|0
1656086230000|2022-06-24 15:57:10|864.73|862.33|864.73|862.33|864.98|862.58|864.73|862.33|0
1656086240000|2022-06-24 15:57:20|864.98|862.58|864.49|862.09|864.98|862.58|864.49|862.09|0
1656086250000|2022-06-24 15:57:30|864.98|862.58|865.23|862.83|865.23|862.83|864.98|862.58|0
1656086260000|2022-06-24 15:57:40|865.47|863.07|865.47|863.07|865.47|863.07|865.23|862.83|0
1656086270000|2022-06-24 15:57:50|865.23|862.83|866.95|864.55|866.95|864.55|865.23|862.83|0
1656086280000|2022-06-24 15:58:00|867.2|864.8|867.2|864.8|867.2|864.8|867.2|864.8|0
1656086290000|2022-06-24 15:58:10|866.95|864.55|866.95|864.55|866.95|864.55|866.71|864.31|0
1656086300000|2022-06-24 15:58:20|866.71|864.31|866.71|864.31|866.71|864.31|866.71|864.31|0
1656086310000|2022-06-24 15:58:30|866.95|864.55|867.45|865.05|867.69|865.29|866.95|864.55|0
1656086320000|2022-06-24 15:58:40|867.69|865.29|866.71|864.31|867.69|865.29|866.71|864.31|0
1656086330000|2022-06-24 15:58:50|865.97|863.57|865.47|863.07|866.21|863.81|865.47|863.07|0
1656086340000|2022-06-24 15:59:00|865.23|862.83|864.73|862.33|865.23|862.83|864.73|862.33|0
1656086350000|2022-06-24 15:59:10|864.98|862.58|864.98|862.58|864.98|862.58|864.98|862.58|0
1656086360000|2022-06-24 15:59:20|863.99|861.59|864.24|861.84|864.24|861.84|863.99|861.59|0
1656086370000|2022-06-24 15:59:30|864.49|862.09|864.73|862.33|864.73|862.33|863.75|861.35|0
1656086380000|2022-06-24 15:59:40|864.98|862.58|864.49|862.09|864.98|862.58|864.49|862.09|0
1656086390000|2022-06-24 15:59:50|864.24|861.84|864.49|862.09|864.73|862.33|864.24|861.84|0
1656086400000|2022-06-24 16:00:00|864.24|861.84|865.23|862.83|865.47|863.07|864.24|861.84|0
1656086410000|2022-06-24 16:00:10|865.47|863.07|865.23|862.83|865.72|863.32|865.23|862.83|0
1656086420000|2022-06-24 16:00:20|864.73|862.33|864.49|862.09|864.73|862.33|864.24|861.84|0
1656086430000|2022-06-24 16:00:30|864.73|862.33|863.99|861.59|864.73|862.33|863.99|861.59|0
1656086440000|2022-06-24 16:00:40|863.75|861.35|863.75|861.35|863.75|861.35|863.75|861.35|0
1656086450000|2022-06-24 16:00:50|863.99|861.59|863.99|861.59|864.24|861.84|863.75|861.35|0
1656086460000|2022-06-24 16:01:00|864.12|861.72|864.24|861.84|864.24|861.84|863.99|861.59|0
1656086470000|2022-06-24 16:01:10|863.99|861.59|863.5|861.1|863.99|861.59|863.5|861.1|0
1656086480000|2022-06-24 16:01:20|863.75|861.35|863.5|861.1|863.75|861.35|863.5|861.1|0
1656086490000|2022-06-24 16:01:30|863.25|860.85|863.25|860.85|863.5|861.1|863.25|860.85|0
1656086500000|2022-06-24 16:01:40|863.5|861.1|863.25|860.85|863.5|861.1|863.25|860.85|0
1656086510000|2022-06-24 16:01:50|863.75|861.35|863.5|861.1|863.75|861.35|863.25|860.85|0
1656086520000|2022-06-24 16:02:00|863.38|860.98|862.02|859.62|863.38|860.98|862.02|859.62|0
1656086530000|2022-06-24 16:02:10|861.04|858.64|861.28|858.88|861.28|858.88|861.04|858.64|0
1656086540000|2022-06-24 16:02:20|861.53|859.13|861.04|858.64|861.53|859.13|861.04|858.64|0
1656086550000|2022-06-24 16:02:30|860.79|858.39|860.54|858.14|860.79|858.39|860.54|858.14|0
1656086560000|2022-06-24 16:02:40|860.79|858.39|861.04|858.64|861.04|858.64|860.79|858.39|0
1656086570000|2022-06-24 16:02:50|860.79|858.39|861.04|858.64|861.04|858.64|860.79|858.39|0
1656086580000|2022-06-24 16:03:00|861.28|858.88|862.02|859.62|862.02|859.62|861.28|858.88|0
1656086590000|2022-06-24 16:03:10|862.51|860.11|862.51|860.11|862.51|860.11|862.27|859.87|0
1656086600000|2022-06-24 16:03:20|862.27|859.87|862.02|859.62|862.27|859.87|861.78|859.38|0
1656086610000|2022-06-24 16:03:30|862.27|859.87|861.78|859.38|862.27|859.87|861.53|859.13|0
1656086620000|2022-06-24 16:03:40|862.27|859.87|861.78|859.38|862.27|859.87|861.78|859.38|0
1656086630000|2022-06-24 16:03:50|861.53|859.13|861.78|859.38|861.78|859.38|861.53|859.13|0
1656086640000|2022-06-24 16:04:00|862.02|859.62|862.76|860.36|862.76|860.36|861.9|859.5|0
1656086650000|2022-06-24 16:04:10|862.51|860.11|862.76|860.36|862.76|860.36|862.51|860.11|0
1656086660000|2022-06-24 16:04:20|862.51|860.11|861.78|859.38|862.51|860.11|861.78|859.38|0
1656086670000|2022-06-24 16:04:30|861.53|859.13|861.78|859.38|861.78|859.38|861.53|859.13|0
1656086680000|2022-06-24 16:04:40|861.53|859.13|861.78|859.38|861.78|859.38|861.53|859.13|0
1656086690000|2022-06-24 16:04:50|861.53|859.13|861.53|859.13|861.53|859.13|861.04|858.64|0
1656086700000|2022-06-24 16:05:00|862.03|859.63|862.16|859.76|862.28|859.88|862.03|859.63|0
1656086710000|2022-06-24 16:05:10|862.28|859.88|862.39|859.99|862.39|859.99|862.28|859.88|0
1656086720000|2022-06-24 16:05:20|862.15|859.75|862.64|860.24|862.64|860.24|862.15|859.75|0
1656086730000|2022-06-24 16:05:30|862.15|859.75|862.03|859.63|862.15|859.75|862.03|859.63|0
1656086740000|2022-06-24 16:05:40|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656086750000|2022-06-24 16:05:50|861.65|859.25|861.9|859.5|861.9|859.5|861.65|859.25|0
1656086760000|2022-06-24 16:06:00|861.65|859.25|862.15|859.75|862.15|859.75|861.41|859.01|0
1656086770000|2022-06-24 16:06:10|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656086780000|2022-06-24 16:06:20|861.65|859.25|861.65|859.25|861.65|859.25|861.65|859.25|0
1656086790000|2022-06-24 16:06:30|861.78|859.38|861.9|859.5|861.9|859.5|861.78|859.38|0
1656086800000|2022-06-24 16:06:40|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656086810000|2022-06-24 16:06:50|861.41|859.01|861.16|858.76|861.41|859.01|860.91|858.51|0
1656086820000|2022-06-24 16:07:00|860.91|858.51|861.16|858.76|861.16|858.76|860.91|858.51|0
1656086830000|2022-06-24 16:07:10|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656086840000|2022-06-24 16:07:20|860.91|858.51|860.91|858.51|861.16|858.76|860.91|858.51|0
1656086850000|2022-06-24 16:07:30|860.67|858.27|861.16|858.76|861.16|858.76|860.67|858.27|0
1656086860000|2022-06-24 16:07:40|861.65|859.25|861.9|859.5|861.9|859.5|861.65|859.25|0
1656086870000|2022-06-24 16:07:50|861.65|859.25|861.65|859.25|861.65|859.25|861.41|859.01|0
1656086880000|2022-06-24 16:08:00|861.41|859.01|861.65|859.25|861.65|859.25|861.41|859.01|0
1656086890000|2022-06-24 16:08:10|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656086900000|2022-06-24 16:08:20|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656086910000|2022-06-24 16:08:30|861.41|859.01|861.41|859.01|861.41|859.01|861.16|858.76|0
1656086920000|2022-06-24 16:08:40|861.65|859.25|861.78|859.38|861.9|859.5|861.65|859.25|0
1656086930000|2022-06-24 16:08:50|861.65|859.25|861.65|859.25|861.65|859.25|861.41|859.01|0
1656086940000|2022-06-24 16:09:00|861.41|859.01|861.9|859.5|861.9|859.5|861.41|859.01|0
1656086950000|2022-06-24 16:09:10|862.15|859.75|862.64|860.24|862.64|860.24|862.15|859.75|0
1656086960000|2022-06-24 16:09:20|862.39|859.99|862.39|859.99|862.39|859.99|862.15|859.75|0
1656086970000|2022-06-24 16:09:30|862.64|860.24|862.39|859.99|862.64|860.24|862.39|859.99|0
1656086980000|2022-06-24 16:09:40|862.64|860.24|862.64|860.24|862.64|860.24|862.64|860.24|0
1656087000000|2022-06-24 16:10:00|862.39|859.99|862.64|860.24|862.64|860.24|862.39|859.99|0
1656087010000|2022-06-24 16:10:10|862.39|859.99|862.39|859.99|862.39|859.99|862.39|859.99|0
1656087020000|2022-06-24 16:10:20|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656087030000|2022-06-24 16:10:30|861.65|859.25|861.65|859.25|862.15|859.75|861.65|859.25|0
1656087040000|2022-06-24 16:10:40|861.41|859.01|861.9|859.5|861.9|859.5|861.41|859.01|0
1656087050000|2022-06-24 16:10:50|862.39|859.99|862.15|859.75|862.52|860.12|862.15|859.75|0
1656087060000|2022-06-24 16:11:00|861.9|859.5|862.39|859.99|862.39|859.99|861.9|859.5|0
1656087070000|2022-06-24 16:11:10|862.64|860.24|862.39|859.99|862.64|860.24|862.39|859.99|0
1656087080000|2022-06-24 16:11:20|862.15|859.75|862.15|859.75|862.15|859.75|862.15|859.75|0
1656087090000|2022-06-24 16:11:30|861.9|859.5|861.9|859.5|862.15|859.75|861.9|859.5|0
1656087100000|2022-06-24 16:11:40|862.39|859.99|862.39|859.99|862.39|859.99|862.15|859.75|0
1656087110000|2022-06-24 16:11:50|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656087120000|2022-06-24 16:12:00|861.65|859.25|861.41|859.01|861.65|859.25|861.41|859.01|0
1656087130000|2022-06-24 16:12:10|861.9|859.5|861.65|859.25|862.39|859.99|861.65|859.25|0
1656087140000|2022-06-24 16:12:20|861.41|859.01|862.15|859.75|862.15|859.75|861.41|859.01|0
1656087150000|2022-06-24 16:12:30|861.9|859.5|861.65|859.25|861.9|859.5|861.65|859.25|0
1656087160000|2022-06-24 16:12:40|861.9|859.5|861.65|859.25|861.9|859.5|861.65|859.25|0
1656087170000|2022-06-24 16:12:50|862.15|859.75|862.39|859.99|862.64|860.24|862.15|859.75|0
1656087180000|2022-06-24 16:13:00|862.64|860.24|862.64|860.24|862.64|860.24|862.64|860.24|0
1656087200000|2022-06-24 16:13:20|862.52|860.12|862.64|860.24|862.64|860.24|862.52|860.12|0
1656087230000|2022-06-24 16:13:50|862.39|859.99|862.64|860.24|862.64|860.24|862.39|859.99|0
1656087240000|2022-06-24 16:14:00|862.39|859.99|862.15|859.75|862.39|859.99|862.15|859.75|0
1656087250000|2022-06-24 16:14:10|862.39|859.99|862.39|859.99|862.39|859.99|862.39|859.99|0
1656087260000|2022-06-24 16:14:20|862.15|859.75|862.15|859.75|862.39|859.99|862.15|859.75|0
1656087270000|2022-06-24 16:14:30|862.39|859.99|862.64|860.24|862.64|860.24|862.15|859.75|0
1656087280000|2022-06-24 16:14:40|862.39|859.99|862.39|859.99|862.39|859.99|862.15|859.75|0
1656087290000|2022-06-24 16:14:50|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656087300000|2022-06-24 16:15:00|862.15|859.75|861.9|859.5|862.15|859.75|861.65|859.25|0
1656087310000|2022-06-24 16:15:10|862.15|859.75|862.15|859.75|862.15|859.75|861.9|859.5|0
1656087320000|2022-06-24 16:15:20|861.9|859.5|861.9|859.5|862.15|859.75|861.9|859.5|0
1656087330000|2022-06-24 16:15:30|861.65|859.25|862.39|859.99|862.39|859.99|861.65|859.25|0
1656087360000|2022-06-24 16:16:00|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656087370000|2022-06-24 16:16:10|861.65|859.25|861.65|859.25|861.9|859.5|861.65|859.25|0
1656087380000|2022-06-24 16:16:20|861.9|859.5|861.9|859.5|862.03|859.63|861.9|859.5|0
1656087390000|2022-06-24 16:16:30|862.15|859.75|862.15|859.75|862.15|859.75|861.9|859.5|0
1656087400000|2022-06-24 16:16:40|862.39|859.99|862.15|859.75|862.39|859.99|862.15|859.75|0
1656087410000|2022-06-24 16:16:50|861.9|859.5|861.41|859.01|861.9|859.5|861.41|859.01|0
1656087420000|2022-06-24 16:17:00|861.65|859.25|861.65|859.25|861.65|859.25|861.41|859.01|0
1656087430000|2022-06-24 16:17:10|861.41|859.01|861.54|859.14|861.54|859.14|861.16|858.76|0
1656087440000|2022-06-24 16:17:20|861.41|859.01|861.65|859.25|861.65|859.25|861.16|858.76|0
1656087450000|2022-06-24 16:17:30|861.9|859.5|861.9|859.5|861.9|859.5|861.9|859.5|0
1656087460000|2022-06-24 16:17:40|862.15|859.75|862.39|859.99|862.39|859.99|861.9|859.5|0
1656087470000|2022-06-24 16:17:50|862.15|859.75|862.64|860.24|862.64|860.24|862.15|859.75|0
1656087480000|2022-06-24 16:18:00|862.39|859.99|862.64|860.24|862.64|860.24|862.39|859.99|0
1656087490000|2022-06-24 16:18:10|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656087500000|2022-06-24 16:18:20|861.65|859.25|861.9|859.5|861.9|859.5|861.16|858.76|0
1656087510000|2022-06-24 16:18:30|862.15|859.75|862.15|859.75|862.39|859.99|862.15|859.75|0
1656087520000|2022-06-24 16:18:40|862.39|859.99|862.15|859.75|862.39|859.99|862.15|859.75|0
1656087530000|2022-06-24 16:18:50|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656087540000|2022-06-24 16:19:00|862.39|859.99|862.15|859.75|862.39|859.99|862.15|859.75|0
1656087550000|2022-06-24 16:19:10|861.41|859.01|861.41|859.01|861.41|859.01|861.16|858.76|0
1656087560000|2022-06-24 16:19:20|860.42|858.02|860.17|857.77|860.67|858.27|860.17|857.77|0
1656087570000|2022-06-24 16:19:30|860.42|858.02|860.42|858.02|860.42|858.02|860.42|858.02|0
1656087580000|2022-06-24 16:19:40|860.17|857.77|860.42|858.02|860.42|858.02|860.17|857.77|0
1656087590000|2022-06-24 16:19:50|860.17|857.77|860.91|858.51|860.91|858.51|860.17|857.77|0
1656087600000|2022-06-24 16:20:00|860.67|858.27|860.67|858.27|860.67|858.27|860.42|858.02|0
1656087610000|2022-06-24 16:20:10|860.91|858.51|861.9|859.5|861.9|859.5|860.91|858.51|0
1656087620000|2022-06-24 16:20:20|861.41|859.01|861.41|859.01|861.41|859.01|861.41|859.01|0
1656087630000|2022-06-24 16:20:30|861.16|858.76|861.41|859.01|861.41|859.01|860.91|858.51|0
1656087640000|2022-06-24 16:20:40|860.91|858.51|860.91|858.51|860.91|858.51|860.67|858.27|0
1656087650000|2022-06-24 16:20:50|861.41|859.01|861.41|859.01|861.41|859.01|861.16|858.76|0
1656087660000|2022-06-24 16:21:00|861.9|859.5|863.38|860.98|863.63|861.23|861.9|859.5|0
1656087670000|2022-06-24 16:21:10|864.12|861.72|863.87|861.47|864.12|861.72|863.87|861.47|0
1656087680000|2022-06-24 16:21:20|864.61|862.21|864.61|862.21|864.61|862.21|864.37|861.97|0
1656087690000|2022-06-24 16:21:30|864.37|861.97|865.11|862.71|865.11|862.71|864.12|861.72|0
1656087700000|2022-06-24 16:21:40|865.6|863.2|866.09|863.69|866.09|863.69|865.6|863.2|0
1656087710000|2022-06-24 16:21:50|865.85|863.45|865.85|863.45|865.85|863.45|865.11|862.71|0
1656087720000|2022-06-24 16:22:00|866.09|863.69|864.61|862.21|866.09|863.69|864.37|861.97|0
1656087730000|2022-06-24 16:22:10|865.85|863.45|865.11|862.71|865.85|863.45|864.61|862.21|0
1656087740000|2022-06-24 16:22:20|865.6|863.2|865.35|862.95|865.6|863.2|865.35|862.95|0
1656087750000|2022-06-24 16:22:30|865.11|862.71|864.86|862.46|865.11|862.71|864.86|862.46|0
1656087760000|2022-06-24 16:22:40|865.11|862.71|865.48|863.08|865.48|863.08|864.86|862.46|0
1656087770000|2022-06-24 16:22:50|865.35|862.95|864.86|862.46|865.35|862.95|864.86|862.46|0
1656087780000|2022-06-24 16:23:00|864.61|862.21|864.86|862.46|864.86|862.46|864.37|861.97|0
1656087790000|2022-06-24 16:23:10|864.61|862.21|864.86|862.46|864.86|862.46|864.61|862.21|0
1656087800000|2022-06-24 16:23:20|865.11|862.71|865.35|862.95|865.35|862.95|865.11|862.71|0
1656087810000|2022-06-24 16:23:30|865.6|863.2|865.35|862.95|865.6|863.2|865.35|862.95|0
1656087820000|2022-06-24 16:23:40|865.6|863.2|865.35|862.95|865.6|863.2|865.35|862.95|0
1656087830000|2022-06-24 16:23:50|865.11|862.71|865.11|862.71|865.11|862.71|864.86|862.46|0
1656087840000|2022-06-24 16:24:00|864.61|862.21|864.61|862.21|864.86|862.46|864.61|862.21|0
1656087850000|2022-06-24 16:24:10|864.37|861.97|864.86|862.46|864.86|862.46|864.12|861.72|0
1656087860000|2022-06-24 16:24:20|864.61|862.21|864.37|861.97|864.61|862.21|864.37|861.97|0
1656087870000|2022-06-24 16:24:30|864.12|861.72|864.12|861.72|864.12|861.72|863.87|861.47|0
1656087880000|2022-06-24 16:24:40|863.87|861.47|863.87|861.47|864.12|861.72|863.87|861.47|0
1656087890000|2022-06-24 16:24:50|864.12|861.72|863.63|861.23|864.12|861.72|863.63|861.23|0
1656087900000|2022-06-24 16:25:00|863.13|860.73|862.89|860.49|863.38|860.98|862.89|860.49|0
1656087910000|2022-06-24 16:25:10|863.13|860.73|863.87|861.47|863.87|861.47|863.13|860.73|0
1656087920000|2022-06-24 16:25:20|864.12|861.72|864.37|861.97|864.37|861.97|864.12|861.72|0
1656087930000|2022-06-24 16:25:30|864.86|862.46|865.11|862.71|865.11|862.71|864.61|862.21|0
1656087940000|2022-06-24 16:25:40|865.35|862.95|865.35|862.95|865.35|862.95|865.11|862.71|0
1656087950000|2022-06-24 16:25:50|865.11|862.71|864.37|861.97|865.11|862.71|864.37|861.97|0
1656087960000|2022-06-24 16:26:00|864.12|861.72|864|861.6|864.12|861.72|863.87|861.47|0
1656087970000|2022-06-24 16:26:10|864.37|861.97|864.12|861.72|864.37|861.97|864.12|861.72|0
1656087980000|2022-06-24 16:26:20|864.37|861.97|864.12|861.72|864.37|861.97|863.63|861.23|0
1656087990000|2022-06-24 16:26:30|864.37|861.97|864.37|861.97|864.37|861.97|864.37|861.97|0
1656088000000|2022-06-24 16:26:40|864.12|861.72|863.87|861.47|864.12|861.72|863.87|861.47|0
1656088010000|2022-06-24 16:26:50|863.63|861.23|863.63|861.23|863.63|861.23|863.63|861.23|0
1656088020000|2022-06-24 16:27:00|863.38|860.98|863.87|861.47|863.87|861.47|863.38|860.98|0
1656088030000|2022-06-24 16:27:10|863.63|861.23|863.63|861.23|863.63|861.23|863.63|861.23|0
1656088040000|2022-06-24 16:27:20|863.87|861.47|865.11|862.71|865.6|863.2|863.87|861.47|0
1656088050000|2022-06-24 16:27:30|865.35|862.95|865.6|863.2|865.6|863.2|865.35|862.95|0
1656088060000|2022-06-24 16:27:40|865.35|862.95|865.85|863.45|865.85|863.45|865.35|862.95|0
1656088070000|2022-06-24 16:27:50|865.11|862.71|865.11|862.71|865.35|862.95|865.11|862.71|0
1656088080000|2022-06-24 16:28:00|864.61|862.21|864.37|861.97|864.61|862.21|864.37|861.97|0
1656088090000|2022-06-24 16:28:10|864.61|862.21|864.61|862.21|864.61|862.21|864.12|861.72|0
1656088100000|2022-06-24 16:28:20|864.86|862.46|864.86|862.46|865.11|862.71|864.86|862.46|0
1656088110000|2022-06-24 16:28:30|865.11|862.71|865.11|862.71|865.11|862.71|864.86|862.46|0
1656088120000|2022-06-24 16:28:40|864.86|862.46|864.61|862.21|865.11|862.71|864.61|862.21|0
1656088130000|2022-06-24 16:28:50|864.86|862.46|864.37|861.97|865.11|862.71|864.37|861.97|0
1656088140000|2022-06-24 16:29:00|866.09|863.69|866.09|863.69|866.34|863.94|866.09|863.69|0
1656088150000|2022-06-24 16:29:10|866.34|863.94|865.35|862.95|866.34|863.94|865.35|862.95|0
1656088160000|2022-06-24 16:29:20|865.6|863.2|865.35|862.95|865.85|863.45|865.35|862.95|0
1656088170000|2022-06-24 16:29:30|865.6|863.2|865.6|863.2|865.6|863.2|865.35|862.95|0
1656088180000|2022-06-24 16:29:40|866.09|863.69|865.6|863.2|866.34|863.94|865.6|863.2|0
1656088190000|2022-06-24 16:29:50|865.85|863.45|865.6|863.2|865.85|863.45|865.6|863.2|0
1656088200000|2022-06-24 16:30:00|865.35|862.95|865.85|863.45|866.09|863.69|865.11|862.71|0
1656088210000|2022-06-24 16:30:10|865.35|862.95|865.35|862.95|865.6|863.2|865.11|862.71|0
1656088220000|2022-06-24 16:30:20|865.11|862.71|864.61|862.21|865.11|862.71|864.61|862.21|0
1656088230000|2022-06-24 16:30:30|864.37|861.97|864.12|861.72|864.37|861.97|864.12|861.72|0
1656088240000|2022-06-24 16:30:40|864.37|861.97|864.86|862.46|864.86|862.46|864.37|861.97|0
1656088250000|2022-06-24 16:30:50|865.11|862.71|865.35|862.95|865.35|862.95|865.11|862.71|0
1656088260000|2022-06-24 16:31:00|864.86|862.46|865.85|863.45|865.85|863.45|864.86|862.46|0
1656088270000|2022-06-24 16:31:10|865.6|863.2|866.34|863.94|866.34|863.94|865.6|863.2|0
1656088280000|2022-06-24 16:31:20|865.85|863.45|865.35|862.95|865.85|863.45|865.35|862.95|0
1656088290000|2022-06-24 16:31:30|865.6|863.2|866.83|864.43|866.83|864.43|865.6|863.2|0
1656088300000|2022-06-24 16:31:40|866.96|864.56|866.96|864.56|866.96|864.56|866.96|864.56|0
1656088310000|2022-06-24 16:31:50|866.83|864.43|867.08|864.68|867.33|864.93|866.83|864.43|0
1656088320000|2022-06-24 16:32:00|866.83|864.43|867.08|864.68|867.08|864.68|866.59|864.19|0
1656088330000|2022-06-24 16:32:10|866.83|864.43|866.59|864.19|866.83|864.43|866.59|864.19|0
1656088340000|2022-06-24 16:32:20|867.08|864.68|866.83|864.43|867.33|864.93|866.83|864.43|0
1656088350000|2022-06-24 16:32:30|866.59|864.19|865.6|863.2|866.59|864.19|865.6|863.2|0
1656088360000|2022-06-24 16:32:40|865.35|862.95|865.85|863.45|865.85|863.45|865.35|862.95|0
1656088370000|2022-06-24 16:32:50|865.6|863.2|865.85|863.45|865.85|863.45|865.6|863.2|0
1656088380000|2022-06-24 16:33:00|866.34|863.94|866.34|863.94|866.34|863.94|865.85|863.45|0
1656088390000|2022-06-24 16:33:10|866.33|863.93|866.08|863.68|866.58|864.18|866.08|863.68|0
1656088410000|2022-06-24 16:33:30|866.33|863.93|866.58|864.18|866.58|864.18|866.33|863.93|0
1656088420000|2022-06-24 16:33:40|866.82|864.42|867.07|864.67|867.07|864.67|866.82|864.42|0
1656088430000|2022-06-24 16:33:50|867.56|865.16|867.32|864.92|867.56|865.16|867.32|864.92|0
1656088440000|2022-06-24 16:34:00|866.82|864.42|866.58|864.18|867.07|864.67|866.58|864.18|0
1656088450000|2022-06-24 16:34:10|866.7|864.3|867.32|864.92|867.32|864.92|866.7|864.3|0
1656088460000|2022-06-24 16:34:20|867.07|864.67|868.06|865.66|868.06|865.66|867.07|864.67|0
1656088470000|2022-06-24 16:34:30|867.81|865.41|868.3|865.9|868.3|865.9|867.81|865.41|0
1656088480000|2022-06-24 16:34:40|868.06|865.66|868.06|865.66|868.06|865.66|868.06|865.66|0
1656088490000|2022-06-24 16:34:50|868.3|865.9|868.06|865.66|868.3|865.9|867.94|865.54|0
1656088500000|2022-06-24 16:35:00|868.3|865.9|868.55|866.15|868.8|866.4|868.3|865.9|0
1656088510000|2022-06-24 16:35:10|868.06|865.66|867.32|864.92|868.06|865.66|867.32|864.92|0
1656088520000|2022-06-24 16:35:20|867.81|865.41|868.3|865.9|868.3|865.9|867.81|865.41|0
1656088530000|2022-06-24 16:35:30|868.55|866.15|867.56|865.16|868.55|866.15|867.56|865.16|0
1656088540000|2022-06-24 16:35:40|867.32|864.92|867.81|865.41|867.81|865.41|867.32|864.92|0
1656088550000|2022-06-24 16:35:50|867.32|864.92|867.32|864.92|867.32|864.92|867.07|864.67|0
1656088560000|2022-06-24 16:36:00|867.07|864.67|866.82|864.42|867.07|864.67|866.82|864.42|0
1656088570000|2022-06-24 16:36:10|867.07|864.67|867.07|864.67|867.07|864.67|867.07|864.67|0
1656088580000|2022-06-24 16:36:20|866.82|864.42|866.82|864.42|866.82|864.42|866.58|864.18|0
1656088590000|2022-06-24 16:36:30|867.07|864.67|866.82|864.42|867.07|864.67|866.82|864.42|0
1656088600000|2022-06-24 16:36:40|867.07|864.67|867.32|864.92|867.32|864.92|867.07|864.67|0
1656088610000|2022-06-24 16:36:50|867.07|864.67|867.07|864.67|867.32|864.92|867.07|864.67|0
1656088620000|2022-06-24 16:37:00|866.82|864.42|868.06|865.66|868.06|865.66|866.82|864.42|0
1656088630000|2022-06-24 16:37:10|867.81|865.41|867.56|865.16|867.81|865.41|867.56|865.16|0
1656088640000|2022-06-24 16:37:20|867.81|865.41|867.56|865.16|867.81|865.41|867.56|865.16|0
1656088650000|2022-06-24 16:37:30|867.81|865.41|867.56|865.16|867.81|865.41|867.56|865.16|0
1656088660000|2022-06-24 16:37:40|867.81|865.41|867.81|865.41|867.81|865.41|867.56|865.16|0
1656088680000|2022-06-24 16:38:00|867.56|865.16|867.56|865.16|867.81|865.41|867.56|865.16|0
1656088690000|2022-06-24 16:38:10|867.32|864.92|867.07|864.67|867.32|864.92|867.07|864.67|0
1656088700000|2022-06-24 16:38:20|867.2|864.8|866.82|864.42|867.2|864.8|866.82|864.42|0
1656088710000|2022-06-24 16:38:30|866.58|864.18|866.33|863.93|866.58|864.18|866.33|863.93|0
1656088720000|2022-06-24 16:38:40|866.08|863.68|866.08|863.68|866.33|863.93|866.08|863.68|0
1656088730000|2022-06-24 16:38:50|865.84|863.44|865.84|863.44|865.84|863.44|865.84|863.44|0
1656088740000|2022-06-24 16:39:00|865.59|863.19|865.84|863.44|865.84|863.44|865.59|863.19|0
1656088750000|2022-06-24 16:39:10|865.59|863.19|866.33|863.93|866.33|863.93|865.59|863.19|0
1656088760000|2022-06-24 16:39:20|866.08|863.68|865.84|863.44|866.08|863.68|865.84|863.44|0
1656088770000|2022-06-24 16:39:30|866.33|863.93|866.33|863.93|866.33|863.93|866.08|863.68|0
1656088780000|2022-06-24 16:39:40|866.08|863.68|866.08|863.68|866.08|863.68|865.84|863.44|0
1656088790000|2022-06-24 16:39:50|865.84|863.44|865.84|863.44|866.08|863.68|865.84|863.44|0
1656088800000|2022-06-24 16:40:00|865.59|863.19|866.08|863.68|866.33|863.93|865.59|863.19|0
1656088810000|2022-06-24 16:40:10|866.33|863.93|866.08|863.68|866.33|863.93|865.84|863.44|0
1656088820000|2022-06-24 16:40:20|865.84|863.44|865.84|863.44|865.84|863.44|865.84|863.44|0
1656088830000|2022-06-24 16:40:30|866.08|863.68|866.08|863.68|866.08|863.68|866.08|863.68|0
1656088840000|2022-06-24 16:40:40|866.33|863.93|865.34|862.94|866.33|863.93|865.34|862.94|0
1656088850000|2022-06-24 16:40:50|865.59|863.19|865.34|862.94|865.59|863.19|865.34|862.94|0
1656088860000|2022-06-24 16:41:00|865.84|863.44|865.84|863.44|866.08|863.68|865.84|863.44|0
1656088870000|2022-06-24 16:41:10|865.59|863.19|865.59|863.19|865.59|863.19|865.59|863.19|0
1656088880000|2022-06-24 16:41:20|865.47|863.07|865.1|862.7|865.47|863.07|865.1|862.7|0
1656088890000|2022-06-24 16:41:30|865.34|862.94|865.1|862.7|865.34|862.94|865.1|862.7|0
1656088900000|2022-06-24 16:41:40|864.85|862.45|864.85|862.45|864.85|862.45|864.85|862.45|0
1656088910000|2022-06-24 16:41:50|865.1|862.7|864.6|862.2|865.1|862.7|864.6|862.2|0
1656088920000|2022-06-24 16:42:00|864.85|862.45|864.6|862.2|864.85|862.45|864.6|862.2|0
1656088930000|2022-06-24 16:42:10|864.35|861.95|864.35|861.95|864.35|861.95|864.35|861.95|0
1656088940000|2022-06-24 16:42:20|864.6|862.2|864.35|861.95|864.6|862.2|864.35|861.95|0
1656088950000|2022-06-24 16:42:30|865.1|862.7|865.09|862.69|865.1|862.7|865.09|862.69|0
1656088960000|2022-06-24 16:42:40|864.85|862.45|865.22|862.82|865.22|862.82|864.85|862.45|0
1656088970000|2022-06-24 16:42:50|865.09|862.69|864.85|862.45|865.09|862.69|864.85|862.45|0
1656088980000|2022-06-24 16:43:00|865.09|862.69|864.11|861.71|865.09|862.69|864.11|861.71|0
1656088990000|2022-06-24 16:43:10|864.35|861.95|864.11|861.71|864.35|861.95|864.11|861.71|0
1656089000000|2022-06-24 16:43:20|863.86|861.46|863.86|861.46|863.86|861.46|863.86|861.46|0
1656089010000|2022-06-24 16:43:30|863.61|861.21|863.12|860.72|863.61|861.21|863.12|860.72|0
1656089020000|2022-06-24 16:43:40|862.87|860.47|862.87|860.47|862.87|860.47|862.87|860.47|0
1656089030000|2022-06-24 16:43:50|862.38|859.98|862.87|860.47|862.87|860.47|862.13|859.73|0
1656089040000|2022-06-24 16:44:00|862.13|859.73|862.63|860.23|862.87|860.47|862.13|859.73|0
1656089050000|2022-06-24 16:44:10|862.87|860.47|862.87|860.47|863.12|860.72|862.87|860.47|0
1656089060000|2022-06-24 16:44:20|862.63|860.23|862.38|859.98|862.87|860.47|862.38|859.98|0
1656089070000|2022-06-24 16:44:30|862.13|859.73|861.89|859.49|862.13|859.73|861.64|859.24|0
1656089080000|2022-06-24 16:44:40|861.64|859.24|861.64|859.24|861.64|859.24|861.64|859.24|0
1656089090000|2022-06-24 16:44:50|861.39|858.99|861.89|859.49|862.13|859.73|861.39|858.99|0
1656089100000|2022-06-24 16:45:00|862.13|859.73|863.37|860.97|863.37|860.97|862.13|859.73|0
1656089110000|2022-06-24 16:45:10|863.12|860.72|862.87|860.47|863.12|860.72|862.63|860.23|0
1656089120000|2022-06-24 16:45:20|863.12|860.72|863.37|860.97|863.37|860.97|863.12|860.72|0
1656089130000|2022-06-24 16:45:30|863.25|860.85|863.12|860.72|863.37|860.97|863.12|860.72|0
1656089140000|2022-06-24 16:45:40|863.37|860.97|865.34|862.94|865.34|862.94|863.37|860.97|0
1656089150000|2022-06-24 16:45:50|865.09|862.69|865.84|863.44|865.84|863.44|864.6|862.2|0
1656089160000|2022-06-24 16:46:00|866.08|863.68|865.59|863.19|866.08|863.68|865.59|863.19|0
1656089170000|2022-06-24 16:46:10|865.84|863.44|865.09|862.69|865.84|863.44|865.09|862.69|0
1656089180000|2022-06-24 16:46:20|864.85|862.45|864.85|862.45|864.85|862.45|864.85|862.45|0
1656089190000|2022-06-24 16:46:30|864.73|862.33|864.6|862.2|864.85|862.45|864.6|862.2|0
1656089200000|2022-06-24 16:46:40|864.85|862.45|864.6|862.2|864.85|862.45|864.6|862.2|0
1656089210000|2022-06-24 16:46:50|864.35|861.95|864.35|861.95|864.6|862.2|864.35|861.95|0
1656089220000|2022-06-24 16:47:00|864.85|862.45|865.09|862.69|865.09|862.69|864.85|862.45|0
1656089230000|2022-06-24 16:47:10|865.34|862.94|865.59|863.19|865.59|863.19|865.34|862.94|0
1656089240000|2022-06-24 16:47:20|866.08|863.68|865.59|863.19|866.08|863.68|865.59|863.19|0
1656089250000|2022-06-24 16:47:30|865.34|862.94|865.83|863.43|865.83|863.43|865.34|862.94|0
1656089260000|2022-06-24 16:47:40|865.59|863.19|866.08|863.68|866.08|863.68|865.59|863.19|0
1656089270000|2022-06-24 16:47:50|865.83|863.43|865.83|863.43|865.83|863.43|865.83|863.43|0
1656089280000|2022-06-24 16:48:00|866.33|863.93|866.82|864.42|866.82|864.42|866.33|863.93|0
1656089290000|2022-06-24 16:48:10|866.58|864.18|866.58|864.18|866.58|864.18|866.58|864.18|0
1656089300000|2022-06-24 16:48:20|866.33|863.93|866.33|863.93|866.33|863.93|866.08|863.68|0
1656089310000|2022-06-24 16:48:30|865.83|863.43|865.34|862.94|865.83|863.43|865.34|862.94|0
1656089320000|2022-06-24 16:48:40|865.09|862.69|865.34|862.94|865.34|862.94|865.09|862.69|0
1656089330000|2022-06-24 16:48:50|865.09|862.69|865.34|862.94|865.59|863.19|865.09|862.69|0
1656089340000|2022-06-24 16:49:00|865.09|862.69|865.59|863.19|865.59|863.19|865.09|862.69|0
1656089350000|2022-06-24 16:49:10|865.47|863.07|865.34|862.94|865.47|863.07|865.34|862.94|0
1656089360000|2022-06-24 16:49:20|865.59|863.19|865.34|862.94|865.83|863.43|865.34|862.94|0
1656089370000|2022-06-24 16:49:30|865.59|863.19|865.83|863.43|865.83|863.43|865.59|863.19|0
1656089380000|2022-06-24 16:49:40|865.34|862.94|865.09|862.69|865.34|862.94|865.09|862.69|0
1656089390000|2022-06-24 16:49:50|864.85|862.45|865.09|862.69|865.09|862.69|864.85|862.45|0
1656089400000|2022-06-24 16:50:00|864.6|862.2|865.09|862.69|865.09|862.69|864.6|862.2|0
1656089410000|2022-06-24 16:50:10|865.34|862.94|864.85|862.45|865.34|862.94|864.85|862.45|0
1656089420000|2022-06-24 16:50:20|865.09|862.69|865.09|862.69|865.09|862.69|864.98|862.58|0
1656089430000|2022-06-24 16:50:30|864.85|862.45|865.09|862.69|865.34|862.94|864.85|862.45|0
1656089440000|2022-06-24 16:50:40|865.34|862.94|865.09|862.69|865.34|862.94|865.09|862.69|0
1656089450000|2022-06-24 16:50:50|864.85|862.45|864.11|861.71|864.85|862.45|864.11|861.71|0
1656089460000|2022-06-24 16:51:00|863.86|861.46|864.35|861.95|864.35|861.95|863.86|861.46|0
1656089470000|2022-06-24 16:51:10|864.11|861.71|864.11|861.71|864.11|861.71|863.86|861.46|0
1656089480000|2022-06-24 16:51:20|864.35|861.95|864.35|861.95|864.35|861.95|864.11|861.71|0
1656089490000|2022-06-24 16:51:30|863.86|861.46|864.11|861.71|864.11|861.71|863.86|861.46|0
1656089500000|2022-06-24 16:51:40|864.35|861.95|863.86|861.46|864.35|861.95|863.86|861.46|0
1656089510000|2022-06-24 16:51:50|864.11|861.71|864.11|861.71|864.11|861.71|864.11|861.71|0
1656089520000|2022-06-24 16:52:00|863.86|861.46|864.11|861.71|864.11|861.71|863.86|861.46|0
1656089530000|2022-06-24 16:52:10|864.35|861.95|864.35|861.95|864.35|861.95|864.35|861.95|0
1656089540000|2022-06-24 16:52:20|864.6|862.2|864.11|861.71|864.6|862.2|864.11|861.71|0
1656089550000|2022-06-24 16:52:30|863.86|861.46|864.11|861.71|864.11|861.71|863.86|861.46|0
1656089560000|2022-06-24 16:52:40|863.86|861.46|864.35|861.95|864.35|861.95|863.86|861.46|0
1656089570000|2022-06-24 16:52:50|864.6|862.2|864.98|862.58|864.98|862.58|864.6|862.2|0
1656089580000|2022-06-24 16:53:00|865.59|863.19|865.59|863.19|865.59|863.19|865.47|863.07|0
1656089590000|2022-06-24 16:53:10|865.34|862.94|865.59|863.19|865.59|863.19|865.09|862.69|0
1656089600000|2022-06-24 16:53:20|865.34|862.94|865.34|862.94|865.59|863.19|865.34|862.94|0
1656089610000|2022-06-24 16:53:30|865.09|862.69|865.09|862.69|865.09|862.69|865.09|862.69|0
1656089620000|2022-06-24 16:53:40|864.85|862.45|864.6|862.2|864.85|862.45|864.6|862.2|0
1656089630000|2022-06-24 16:53:50|864.35|861.95|864.35|861.95|864.35|861.95|864.35|861.95|0
1656089640000|2022-06-24 16:54:00|864.11|861.71|863.61|861.21|864.11|861.71|863.61|861.21|0
1656089650000|2022-06-24 16:54:10|863.86|861.46|863.86|861.46|863.86|861.46|863.61|861.21|0
1656089660000|2022-06-24 16:54:20|863.61|861.21|863.86|861.46|863.86|861.46|863.61|861.21|0
1656089670000|2022-06-24 16:54:30|864.11|861.71|863.37|860.97|864.11|861.71|863.37|860.97|0
1656089680000|2022-06-24 16:54:40|863.12|860.72|862.87|860.47|863.12|860.72|862.87|860.47|0
1656089690000|2022-06-24 16:54:50|863.12|860.72|862.87|860.47|863.12|860.72|862.87|860.47|0
1656089700000|2022-06-24 16:55:00|862.63|860.23|862.87|860.47|862.87|860.47|862.63|860.23|0
1656089710000|2022-06-24 16:55:10|863.37|860.97|863.37|860.97|863.37|860.97|863.12|860.72|0
1656089720000|2022-06-24 16:55:20|863.61|861.21|863.61|861.21|863.61|861.21|863.37|860.97|0
1656089730000|2022-06-24 16:55:30|863.37|860.97|862.87|860.47|863.37|860.97|862.87|860.47|0
1656089740000|2022-06-24 16:55:40|863.12|860.72|863.12|860.72|863.12|860.72|863.12|860.72|0
1656089750000|2022-06-24 16:55:50|862.87|860.47|862.38|859.98|862.87|860.47|862.38|859.98|0
1656089760000|2022-06-24 16:56:00|862.63|860.23|862.87|860.47|862.87|860.47|862.63|860.23|0
1656089770000|2022-06-24 16:56:10|862.63|860.23|862.38|859.98|862.63|860.23|862.38|859.98|0
1656089780000|2022-06-24 16:56:20|862.13|859.73|862.13|859.73|862.38|859.98|862.13|859.73|0
1656089790000|2022-06-24 16:56:30|862.38|859.98|862.38|859.98|862.63|860.23|862.38|859.98|0
1656089800000|2022-06-24 16:56:40|862.13|859.73|862.38|859.98|862.63|860.23|862.13|859.73|0
1656089810000|2022-06-24 16:56:50|862.63|860.23|862.63|860.23|862.63|860.23|862.38|859.98|0
1656089820000|2022-06-24 16:57:00|862.38|859.98|862.38|859.98|862.38|859.98|862.38|859.98|0
1656089830000|2022-06-24 16:57:10|862.63|860.23|862.87|860.47|862.87|860.47|862.63|860.23|0
1656089840000|2022-06-24 16:57:20|862.63|860.23|862.87|860.47|862.87|860.47|862.63|860.23|0
1656089850000|2022-06-24 16:57:30|862.63|860.23|863.12|860.72|863.12|860.72|862.63|860.23|0
1656089860000|2022-06-24 16:57:40|863.61|861.21|863.61|861.21|863.61|861.21|863.61|861.21|0
1656089870000|2022-06-24 16:57:50|863.37|860.97|863.37|860.97|863.37|860.97|863.12|860.72|0
1656089880000|2022-06-24 16:58:00|863.12|860.72|863.37|860.97|863.37|860.97|863.12|860.72|0
1656089890000|2022-06-24 16:58:10|863.12|860.72|862.63|860.23|863.12|860.72|862.63|860.23|0
1656089900000|2022-06-24 16:58:20|862.38|859.98|862.13|859.73|862.38|859.98|862.13|859.73|0
1656089910000|2022-06-24 16:58:30|861.89|859.49|861.39|858.99|861.89|859.49|861.39|858.99|0
1656089920000|2022-06-24 16:58:40|861.15|858.75|861.15|858.75|861.39|858.99|861.15|858.75|0
1656089930000|2022-06-24 16:58:50|861.39|858.99|861.89|859.49|862.13|859.73|861.39|858.99|0
1656089940000|2022-06-24 16:59:00|861.64|859.24|861.64|859.24|861.64|859.24|861.64|859.24|0
1656089950000|2022-06-24 16:59:10|862.13|859.73|862.13|859.73|862.13|859.73|861.89|859.49|0
1656089960000|2022-06-24 16:59:20|861.89|859.49|862.38|859.98|862.38|859.98|861.89|859.49|0
1656089970000|2022-06-24 16:59:30|862.13|859.73|862.13|859.73|862.13|859.73|861.89|859.49|0
1656089980000|2022-06-24 16:59:40|861.89|859.49|861.89|859.49|861.89|859.49|861.89|859.49|0
1656089990000|2022-06-24 16:59:50|862.13|859.73|861.89|859.49|862.13|859.73|861.89|859.49|0
1656090000000|2022-06-24 17:00:00|862.13|859.73|862.87|860.47|862.87|860.47|862.13|859.73|0
1656090010000|2022-06-24 17:00:10|863.37|860.97|862.87|860.47|863.37|860.97|862.87|860.47|0
1656090020000|2022-06-24 17:00:20|862.38|859.98|862.38|859.98|862.38|859.98|862.13|859.73|0
1656090030000|2022-06-24 17:00:30|862.13|859.73|861.39|858.99|862.13|859.73|861.39|858.99|0
1656090040000|2022-06-24 17:00:40|861.64|859.24|861.39|858.99|861.89|859.49|861.39|858.99|0
1656090050000|2022-06-24 17:00:50|861.64|859.24|861.39|858.99|861.64|859.24|861.39|858.99|0
1656090060000|2022-06-24 17:01:00|861.64|859.24|861.39|858.99|861.64|859.24|861.39|858.99|0
1656090070000|2022-06-24 17:01:10|861.15|858.75|860.9|858.5|861.15|858.75|860.9|858.5|0
1656090080000|2022-06-24 17:01:20|861.15|858.75|861.15|858.75|861.15|858.75|861.15|858.75|0
1656090090000|2022-06-24 17:01:30|860.41|858.01|860.9|858.5|860.9|858.5|860.41|858.01|0
1656090100000|2022-06-24 17:01:40|860.65|858.25|860.65|858.25|860.65|858.25|860.65|858.25|0
1656090110000|2022-06-24 17:01:50|860.41|858.01|860.65|858.25|860.65|858.25|860.41|858.01|0
1656090120000|2022-06-24 17:02:00|860.9|858.5|860.9|858.5|861.15|858.75|860.9|858.5|0
1656090130000|2022-06-24 17:02:10|861.39|858.99|861.64|859.24|861.64|859.24|861.39|858.99|0
1656090140000|2022-06-24 17:02:20|861.89|859.49|861.15|858.75|861.89|859.49|861.15|858.75|0
1656090150000|2022-06-24 17:02:30|860.65|858.25|860.41|858.01|860.65|858.25|860.41|858.01|0
1656090160000|2022-06-24 17:02:40|860.65|858.25|860.41|858.01|860.65|858.25|860.16|857.76|0
1656090170000|2022-06-24 17:02:50|860.16|857.76|859.67|857.27|860.16|857.76|859.42|857.02|0
1656090180000|2022-06-24 17:03:00|859.42|857.02|859.42|857.02|859.67|857.27|859.42|857.02|0
1656090190000|2022-06-24 17:03:10|859.17|856.77|858.93|856.53|859.17|856.77|858.93|856.53|0
1656090200000|2022-06-24 17:03:20|859.17|856.77|858.93|856.53|859.17|856.77|858.93|856.53|0
1656090210000|2022-06-24 17:03:30|858.68|856.28|858.68|856.28|858.68|856.28|858.68|856.28|0
1656090230000|2022-06-24 17:03:50|858.93|856.53|858.93|856.53|859.17|856.77|858.93|856.53|0
1656090240000|2022-06-24 17:04:00|859.17|856.77|859.17|856.77|859.17|856.77|859.17|856.77|0
1656090250000|2022-06-24 17:04:10|859.42|857.02|859.67|857.27|860.41|858.01|859.42|857.02|0
1656090260000|2022-06-24 17:04:20|860.16|857.76|859.91|857.51|860.41|858.01|859.91|857.51|0
1656090270000|2022-06-24 17:04:30|860.16|857.76|860.16|857.76|860.41|858.01|860.16|857.76|0
1656090280000|2022-06-24 17:04:40|859.91|857.51|860.41|858.01|860.41|858.01|859.91|857.51|0
1656090290000|2022-06-24 17:04:50|860.16|857.76|860.16|857.76|860.16|857.76|859.91|857.51|0
1656090300000|2022-06-24 17:05:00|859.91|857.51|859.67|857.27|859.91|857.51|859.67|857.27|0
1656090310000|2022-06-24 17:05:10|860.65|858.25|860.65|858.25|860.65|858.25|860.41|858.01|0
1656090320000|2022-06-24 17:05:20|860.9|858.5|861.15|858.75|861.39|858.99|860.9|858.5|0
1656090330000|2022-06-24 17:05:30|860.9|858.5|861.64|859.24|861.64|859.24|860.9|858.5|0
1656090340000|2022-06-24 17:05:40|861.39|858.99|860.9|858.5|861.39|858.99|860.9|858.5|0
1656090350000|2022-06-24 17:05:50|861.15|858.75|860.9|858.5|861.15|858.75|860.9|858.5|0
1656090360000|2022-06-24 17:06:00|860.65|858.25|861.64|859.24|861.64|859.24|860.65|858.25|0
1656090370000|2022-06-24 17:06:10|861.89|859.49|862.13|859.73|862.13|859.73|861.64|859.24|0
1656090380000|2022-06-24 17:06:20|862.38|859.98|861.64|859.24|862.38|859.98|861.64|859.24|0
1656090390000|2022-06-24 17:06:30|861.39|858.99|861.39|858.99|861.39|858.99|861.39|858.99|0
1656090400000|2022-06-24 17:06:40|861.15|858.75|861.15|858.75|861.15|858.75|860.9|858.5|0
1656090410000|2022-06-24 17:06:50|861.39|858.99|860.65|858.25|861.39|858.99|860.65|858.25|0
1656090420000|2022-06-24 17:07:00|860.41|858.01|859.67|857.27|860.41|858.01|859.67|857.27|0
1656090430000|2022-06-24 17:07:10|860.16|857.76|859.67|857.27|860.16|857.76|859.67|857.27|0
1656090440000|2022-06-24 17:07:20|859.91|857.51|859.42|857.02|859.91|857.51|859.42|857.02|0
1656090450000|2022-06-24 17:07:30|859.67|857.27|859.67|857.27|859.67|857.27|859.67|857.27|0
1656090470000|2022-06-24 17:07:50|859.42|857.02|859.42|857.02|859.42|857.02|859.42|857.02|0
1656090480000|2022-06-24 17:08:00|859.67|857.27|859.42|857.02|859.67|857.27|859.42|857.02|0
1656090490000|2022-06-24 17:08:10|859.91|857.51|859.91|857.51|860.16|857.76|859.91|857.51|0
1656090500000|2022-06-24 17:08:20|860.16|857.76|860.41|858.01|860.41|858.01|860.16|857.76|0
1656090510000|2022-06-24 17:08:30|860.65|858.25|861.15|858.75|861.15|858.75|860.65|858.25|0
1656090520000|2022-06-24 17:08:40|860.9|858.5|860.41|858.01|860.9|858.5|860.41|858.01|0
1656090530000|2022-06-24 17:08:50|860.65|858.25|860.65|858.25|860.65|858.25|860.41|858.01|0
1656090540000|2022-06-24 17:09:00|860.41|858.01|860.65|858.25|860.65|858.25|860.41|858.01|0
1656090550000|2022-06-24 17:09:10|860.9|858.5|860.41|858.01|861.15|858.75|860.41|858.01|0
1656090560000|2022-06-24 17:09:20|859.91|857.51|860.16|857.76|860.41|858.01|859.91|857.51|0
1656090570000|2022-06-24 17:09:30|859.91|857.51|859.91|857.51|860.04|857.64|859.91|857.51|0
1656090580000|2022-06-24 17:09:40|860.16|857.76|859.91|857.51|860.16|857.76|859.91|857.51|0
1656090590000|2022-06-24 17:09:50|860.41|858.01|860.65|858.25|860.9|858.5|860.41|858.01|0
1656090600000|2022-06-24 17:10:00|860.41|858.01|860.16|857.76|860.41|858.01|860.16|857.76|0
1656090610000|2022-06-24 17:10:10|859.67|857.27|860.16|857.76|860.16|857.76|859.67|857.27|0
1656090620000|2022-06-24 17:10:20|859.91|857.51|859.67|857.27|859.91|857.51|859.67|857.27|0
1656090630000|2022-06-24 17:10:30|859.42|857.02|859.17|856.77|859.42|857.02|859.17|856.77|0
1656090640000|2022-06-24 17:10:40|858.93|856.53|858.93|856.53|858.93|856.53|858.68|856.28|0
1656090650000|2022-06-24 17:10:50|859.17|856.77|859.17|856.77|859.17|856.77|859.17|856.77|0
1656090660000|2022-06-24 17:11:00|858.93|856.53|858.93|856.53|859.17|856.77|858.93|856.53|0
1656090670000|2022-06-24 17:11:10|858.68|856.28|858.43|856.03|858.68|856.28|858.43|856.03|0
1656090680000|2022-06-24 17:11:20|858.68|856.28|858.68|856.28|858.68|856.28|858.43|856.03|0
1656090690000|2022-06-24 17:11:30|858.43|856.03|858.68|856.28|858.68|856.28|858.43|856.03|0
1656090700000|2022-06-24 17:11:40|858.43|856.03|858.43|856.03|858.43|856.03|858.43|856.03|0
1656090710000|2022-06-24 17:11:50|858.68|856.28|858.68|856.28|858.68|856.28|858.68|856.28|0
1656090720000|2022-06-24 17:12:00|858.93|856.53|858.68|856.28|858.93|856.53|858.68|856.28|0
1656090730000|2022-06-24 17:12:10|858.93|856.53|858.43|856.03|858.93|856.53|858.43|856.03|0
1656090750000|2022-06-24 17:12:30|858.19|855.79|858.19|855.79|858.19|855.79|858.19|855.79|0
1656090760000|2022-06-24 17:12:40|858.43|856.03|858.93|856.53|858.93|856.53|858.43|856.03|0
1656090770000|2022-06-24 17:12:50|858.68|856.28|858.93|856.53|858.93|856.53|858.68|856.28|0
1656090780000|2022-06-24 17:13:00|859.17|856.77|859.17|856.77|859.17|856.77|859.17|856.77|0
1656090790000|2022-06-24 17:13:10|858.93|856.53|859.17|856.77|859.17|856.77|858.93|856.53|0
1656090800000|2022-06-24 17:13:20|858.93|856.53|858.68|856.28|858.93|856.53|858.68|856.28|0
1656090810000|2022-06-24 17:13:30|858.43|856.03|858.43|856.03|858.43|856.03|858.43|856.03|0
1656090830000|2022-06-24 17:13:50|858.68|856.28|858.68|856.28|858.68|856.28|858.68|856.28|0
1656090840000|2022-06-24 17:14:00|858.43|856.03|858.43|856.03|858.43|856.03|858.43|856.03|0
1656090850000|2022-06-24 17:14:10|858.19|855.79|858.19|855.79|858.43|856.03|858.19|855.79|0
1656090860000|2022-06-24 17:14:20|858.43|856.03|858.68|856.28|858.68|856.28|858.43|856.03|0
1656090870000|2022-06-24 17:14:30|858.43|856.03|858.43|856.03|858.43|856.03|858.43|856.03|0
1656090890000|2022-06-24 17:14:50|858.19|855.79|858.19|855.79|858.19|855.79|858.19|855.79|0
1656090900000|2022-06-24 17:15:00|858.43|856.03|859.17|856.77|859.17|856.77|858.43|856.03|0
1656090910000|2022-06-24 17:15:10|859.42|857.02|859.67|857.27|859.67|857.27|859.42|857.02|0
1656090920000|2022-06-24 17:15:20|860.18|857.78|860.18|857.78|860.18|857.78|859.93|857.53|0
1656090930000|2022-06-24 17:15:30|860.42|858.02|860.42|858.02|860.42|858.02|860.42|858.02|0
1656090940000|2022-06-24 17:15:40|859.93|857.53|859.93|857.53|859.93|857.53|859.93|857.53|0
1656090950000|2022-06-24 17:15:50|860.18|857.78|859.93|857.53|860.18|857.78|859.93|857.53|0
1656090960000|2022-06-24 17:16:00|859.68|857.28|859.44|857.04|859.68|857.28|859.44|857.04|0
1656090970000|2022-06-24 17:16:10|859.32|856.92|859.68|857.28|860.18|857.78|859.32|856.92|0
1656090980000|2022-06-24 17:16:20|859.93|857.53|859.93|857.53|859.93|857.53|859.68|857.28|0
1656090990000|2022-06-24 17:16:30|859.68|857.28|859.68|857.28|859.68|857.28|859.68|857.28|0
1656091000000|2022-06-24 17:16:40|859.44|857.04|859.44|857.04|859.68|857.28|859.44|857.04|0
1656091010000|2022-06-24 17:16:50|859.68|857.28|859.44|857.04|859.68|857.28|859.44|857.04|0
1656091020000|2022-06-24 17:17:00|859.19|856.79|859.44|857.04|859.68|857.28|859.19|856.79|0
1656091030000|2022-06-24 17:17:10|859.68|857.28|860.18|857.78|860.18|857.78|859.68|857.28|0
1656091040000|2022-06-24 17:17:20|859.93|857.53|860.18|857.78|860.18|857.78|859.93|857.53|0
1656091050000|2022-06-24 17:17:30|859.93|857.53|859.93|857.53|860.18|857.78|859.93|857.53|0
1656091060000|2022-06-24 17:17:40|859.44|857.04|859.93|857.53|859.93|857.53|859.44|857.04|0
1656091070000|2022-06-24 17:17:50|860.18|857.78|860.18|857.78|860.42|858.02|860.18|857.78|0
1656091080000|2022-06-24 17:18:00|860.42|858.02|860.67|858.27|860.67|858.27|860.42|858.02|0
1656091090000|2022-06-24 17:18:10|860.42|858.02|860.42|858.02|860.67|858.27|860.42|858.02|0
1656091100000|2022-06-24 17:18:20|860.18|857.78|860.92|858.52|860.92|858.52|860.18|857.78|0
1656091110000|2022-06-24 17:18:30|861.16|858.76|861.16|858.76|861.16|858.76|860.92|858.52|0
1656091120000|2022-06-24 17:18:40|861.41|859.01|861.16|858.76|861.41|859.01|860.92|858.52|0
1656091130000|2022-06-24 17:18:50|860.92|858.52|860.92|858.52|860.92|858.52|860.92|858.52|0
1656091140000|2022-06-24 17:19:00|860.67|858.27|860.67|858.27|860.67|858.27|860.42|858.02|0
1656091150000|2022-06-24 17:19:10|860.42|858.02|861.41|859.01|861.41|859.01|860.42|858.02|0
1656091160000|2022-06-24 17:19:20|861.16|858.76|860.92|858.52|861.41|859.01|860.92|858.52|0
1656091170000|2022-06-24 17:19:30|861.16|858.76|861.41|859.01|861.41|859.01|861.16|858.76|0
1656091180000|2022-06-24 17:19:40|861.66|859.26|861.66|859.26|861.66|859.26|861.66|859.26|0
1656091190000|2022-06-24 17:19:50|861.9|859.5|862.15|859.75|862.4|860|861.9|859.5|0
1656091200000|2022-06-24 17:20:00|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656091210000|2022-06-24 17:20:10|861.9|859.5|862.4|860|862.4|860|861.9|859.5|0
1656091220000|2022-06-24 17:20:20|862.64|860.24|862.89|860.49|862.89|860.49|862.64|860.24|0
1656091230000|2022-06-24 17:20:30|862.64|860.24|862.89|860.49|862.89|860.49|862.64|860.24|0
1656091240000|2022-06-24 17:20:40|863.14|860.74|863.38|860.98|863.38|860.98|863.14|860.74|0
1656091250000|2022-06-24 17:20:50|863.14|860.74|862.89|860.49|863.14|860.74|862.64|860.24|0
1656091260000|2022-06-24 17:21:00|862.64|860.24|862.4|860|862.64|860.24|862.15|859.75|0
1656091270000|2022-06-24 17:21:10|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656091280000|2022-06-24 17:21:20|861.66|859.26|861.66|859.26|861.66|859.26|861.66|859.26|0
1656091290000|2022-06-24 17:21:30|861.41|859.01|862.4|860|862.4|860|861.41|859.01|0
1656091300000|2022-06-24 17:21:40|862.15|859.75|861.41|859.01|862.15|859.75|861.41|859.01|0
1656091310000|2022-06-24 17:21:50|861.16|858.76|861.41|859.01|861.41|859.01|861.16|858.76|0
1656091320000|2022-06-24 17:22:00|861.66|859.26|861.66|859.26|861.9|859.5|861.66|859.26|0
1656091330000|2022-06-24 17:22:10|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656091340000|2022-06-24 17:22:20|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656091350000|2022-06-24 17:22:30|860.92|858.52|860.92|858.52|861.41|859.01|860.92|858.52|0
1656091360000|2022-06-24 17:22:40|860.67|858.27|860.67|858.27|860.67|858.27|860.67|858.27|0
1656091370000|2022-06-24 17:22:50|861.16|858.76|861.9|859.5|861.9|859.5|861.16|858.76|0
1656091380000|2022-06-24 17:23:00|862.15|859.75|861.66|859.26|862.15|859.75|861.66|859.26|0
1656091390000|2022-06-24 17:23:10|861.9|859.5|862.28|859.88|862.28|859.88|861.9|859.5|0
1656091400000|2022-06-24 17:23:20|862.4|860|862.15|859.75|862.4|860|862.15|859.75|0
1656091410000|2022-06-24 17:23:30|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656091430000|2022-06-24 17:23:50|862.4|860|862.64|860.24|862.64|860.24|862.4|860|0
1656091440000|2022-06-24 17:24:00|862.89|860.49|862.4|860|862.89|860.49|862.4|860|0
1656091450000|2022-06-24 17:24:10|862.64|860.24|862.52|860.12|862.64|860.24|862.4|860|0
1656091460000|2022-06-24 17:24:20|862.4|860|862.4|860|862.4|860|862.4|860|0
1656091470000|2022-06-24 17:24:30|862.15|859.75|862.15|859.75|862.15|859.75|862.15|859.75|0
1656091480000|2022-06-24 17:24:40|862.4|860|862.4|860|862.4|860|862.4|860|0
1656091490000|2022-06-24 17:24:50|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656091500000|2022-06-24 17:25:00|862.15|859.75|862.15|859.75|862.4|860|862.15|859.75|0
1656091510000|2022-06-24 17:25:10|861.9|859.5|861.9|859.5|861.9|859.5|861.9|859.5|0
1656091520000|2022-06-24 17:25:20|861.66|859.26|862.15|859.75|862.4|860|861.66|859.26|0
1656091530000|2022-06-24 17:25:30|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656091540000|2022-06-24 17:25:40|862.4|860|862.64|860.24|862.64|860.24|862.4|860|0
1656091550000|2022-06-24 17:25:50|863.14|860.74|863.14|860.74|863.14|860.74|863.14|860.74|0
1656091560000|2022-06-24 17:26:00|862.64|860.24|862.64|860.24|862.89|860.49|862.64|860.24|0
1656091570000|2022-06-24 17:26:10|862.77|860.37|862.89|860.49|862.89|860.49|862.4|860|0
1656091590000|2022-06-24 17:26:30|863.14|860.74|863.38|860.98|863.38|860.98|863.14|860.74|0
1656091600000|2022-06-24 17:26:40|863.14|860.74|863.14|860.74|863.14|860.74|863.14|860.74|0
1656091610000|2022-06-24 17:26:50|863.38|860.98|863.14|860.74|863.38|860.98|863.14|860.74|0
1656091620000|2022-06-24 17:27:00|862.89|860.49|862.64|860.24|862.89|860.49|862.64|860.24|0
1656091630000|2022-06-24 17:27:10|862.4|860|861.66|859.26|862.4|860|861.66|859.26|0
1656091640000|2022-06-24 17:27:20|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656091650000|2022-06-24 17:27:30|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656091660000|2022-06-24 17:27:40|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656091670000|2022-06-24 17:27:50|861.41|859.01|862.15|859.75|862.15|859.75|861.41|859.01|0
1656091680000|2022-06-24 17:28:00|861.9|859.5|861.66|859.26|861.9|859.5|861.41|859.01|0
1656091690000|2022-06-24 17:28:10|861.41|859.01|861.66|859.26|861.9|859.5|861.41|859.01|0
1656091700000|2022-06-24 17:28:20|861.41|859.01|861.41|859.01|861.41|859.01|861.41|859.01|0
1656091710000|2022-06-24 17:28:30|861.66|859.26|861.66|859.26|861.66|859.26|861.66|859.26|0
1656091720000|2022-06-24 17:28:40|861.41|859.01|861.66|859.26|861.66|859.26|861.41|859.01|0
1656091730000|2022-06-24 17:28:50|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656091740000|2022-06-24 17:29:00|861.9|859.5|861.9|859.5|862.4|860|861.9|859.5|0
1656091750000|2022-06-24 17:29:10|861.66|859.26|861.66|859.26|861.66|859.26|861.16|858.76|0
1656091760000|2022-06-24 17:29:20|861.9|859.5|861.41|859.01|861.9|859.5|861.16|858.76|0
1656091770000|2022-06-24 17:29:30|861.16|858.76|861.16|858.76|861.41|859.01|861.16|858.76|0
1656091780000|2022-06-24 17:29:40|860.92|858.52|861.16|858.76|861.16|858.76|860.92|858.52|0
1656091790000|2022-06-24 17:29:50|861.9|859.5|861.9|859.5|861.9|859.5|861.9|859.5|0
1656091800000|2022-06-24 17:30:00|861.66|859.26|862.89|860.49|863.14|860.74|861.66|859.26|0
1656091810000|2022-06-24 17:30:10|863.38|860.98|863.14|860.74|863.88|861.48|863.14|860.74|0
1656091820000|2022-06-24 17:30:20|862.64|860.24|861.9|859.5|862.64|860.24|861.9|859.5|0
1656091830000|2022-06-24 17:30:30|861.66|859.26|861.16|858.76|861.66|859.26|861.16|858.76|0
1656091840000|2022-06-24 17:30:40|860.92|858.52|860.92|858.52|861.16|858.76|860.92|858.52|0
1656091850000|2022-06-24 17:30:50|860.67|858.27|860.67|858.27|860.67|858.27|860.67|858.27|0
1656091860000|2022-06-24 17:31:00|860.92|858.52|861.41|859.01|861.41|859.01|860.92|858.52|0
1656091870000|2022-06-24 17:31:10|861.66|859.26|861.41|859.01|861.66|859.26|861.41|859.01|0
1656091880000|2022-06-24 17:31:20|861.66|859.26|861.16|858.76|861.66|859.26|861.16|858.76|0
1656091890000|2022-06-24 17:31:30|860.92|858.52|861.16|858.76|861.16|858.76|860.92|858.52|0
1656091900000|2022-06-24 17:31:40|860.92|858.52|860.42|858.02|860.92|858.52|860.42|858.02|0
1656091910000|2022-06-24 17:31:50|860.92|858.52|860.92|858.52|860.92|858.52|860.92|858.52|0
1656091920000|2022-06-24 17:32:00|860.67|858.27|860.42|858.02|860.67|858.27|860.42|858.02|0
1656091930000|2022-06-24 17:32:10|860.67|858.27|860.92|858.52|860.92|858.52|860.67|858.27|0
1656091940000|2022-06-24 17:32:20|860.67|858.27|861.66|859.26|861.66|859.26|860.67|858.27|0
1656091950000|2022-06-24 17:32:30|861.9|859.5|861.9|859.5|862.15|859.75|861.9|859.5|0
1656091960000|2022-06-24 17:32:40|862.64|860.24|862.89|860.49|862.89|860.49|862.64|860.24|0
1656091970000|2022-06-24 17:32:50|863.14|860.74|862.89|860.49|863.14|860.74|862.89|860.49|0
1656091980000|2022-06-24 17:33:00|862.64|860.24|862.64|860.24|862.64|860.24|862.4|860|0
1656091990000|2022-06-24 17:33:10|862.4|860|861.9|859.5|862.64|860.24|861.9|859.5|0
1656092000000|2022-06-24 17:33:20|861.78|859.38|861.9|859.5|861.9|859.5|861.66|859.26|0
1656092010000|2022-06-24 17:33:30|861.66|859.26|861.66|859.26|861.66|859.26|861.66|859.26|0
1656092020000|2022-06-24 17:33:40|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656092030000|2022-06-24 17:33:50|862.4|860|862.64|860.24|862.64|860.24|862.4|860|0
1656092040000|2022-06-24 17:34:00|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656092060000|2022-06-24 17:34:20|861.66|859.26|861.41|859.01|861.66|859.26|861.41|859.01|0
1656092070000|2022-06-24 17:34:30|861.66|859.26|861.66|859.26|861.66|859.26|861.54|859.14|0
1656092080000|2022-06-24 17:34:40|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656092090000|2022-06-24 17:34:50|861.41|859.01|861.41|859.01|861.41|859.01|861.41|859.01|0
1656092100000|2022-06-24 17:35:00|861.16|858.76|861.66|859.26|861.66|859.26|861.16|858.76|0
1656092110000|2022-06-24 17:35:10|861.9|859.5|861.66|859.26|861.9|859.5|861.66|859.26|0
1656092120000|2022-06-24 17:35:20|862.15|859.75|862.4|860|862.4|860|862.15|859.75|0
1656092130000|2022-06-24 17:35:30|862.64|860.24|862.89|860.49|862.89|860.49|862.64|860.24|0
1656092140000|2022-06-24 17:35:40|862.64|860.24|862.64|860.24|862.64|860.24|862.15|859.75|0
1656092150000|2022-06-24 17:35:50|862.89|860.49|863.14|860.74|863.14|860.74|862.89|860.49|0
1656092160000|2022-06-24 17:36:00|862.64|860.24|862.4|860|862.89|860.49|862.4|860|0
1656092170000|2022-06-24 17:36:10|862.52|860.12|862.15|859.75|862.52|860.12|862.15|859.75|0
1656092180000|2022-06-24 17:36:20|862.28|859.88|862.64|860.24|862.64|860.24|862.15|859.75|0
1656092190000|2022-06-24 17:36:30|862.4|860|862.64|860.24|862.64|860.24|862.4|860|0
1656092200000|2022-06-24 17:36:40|862.15|859.75|861.9|859.5|862.15|859.75|861.9|859.5|0
1656092210000|2022-06-24 17:36:50|862.15|859.75|862.4|860|862.4|860|862.15|859.75|0
1656092220000|2022-06-24 17:37:00|862.64|860.24|863.14|860.74|863.14|860.74|862.64|860.24|0
1656092230000|2022-06-24 17:37:10|863.38|860.98|863.38|860.98|863.38|860.98|863.38|860.98|0
1656092240000|2022-06-24 17:37:20|863.26|860.86|863.63|861.23|863.63|861.23|863.26|860.86|0
1656092250000|2022-06-24 17:37:30|863.88|861.48|863.88|861.48|863.88|861.48|863.88|861.48|0
1656092260000|2022-06-24 17:37:40|864.12|861.72|863.88|861.48|864.12|861.72|863.88|861.48|0
1656092270000|2022-06-24 17:37:50|863.63|861.23|863.63|861.23|863.88|861.48|863.63|861.23|0
1656092280000|2022-06-24 17:38:00|863.88|861.48|863.63|861.23|863.88|861.48|863.63|861.23|0
1656092290000|2022-06-24 17:38:10|863.38|860.98|863.63|861.23|863.63|861.23|863.38|860.98|0
1656092300000|2022-06-24 17:38:20|863.38|860.98|863.38|860.98|863.38|860.98|863.14|860.74|0
1656092310000|2022-06-24 17:38:30|863.14|860.74|862.89|860.49|863.14|860.74|862.89|860.49|0
1656092320000|2022-06-24 17:38:40|862.64|860.24|862.89|860.49|862.89|860.49|862.64|860.24|0
1656092330000|2022-06-24 17:38:50|862.64|860.24|862.64|860.24|862.64|860.24|862.64|860.24|0
1656092340000|2022-06-24 17:39:00|862.89|860.49|862.64|860.24|862.89|860.49|862.64|860.24|0
1656092350000|2022-06-24 17:39:10|862.89|860.49|862.4|860|862.89|860.49|862.4|860|0
1656092360000|2022-06-24 17:39:20|862.15|859.75|862.15|859.75|862.15|859.75|861.9|859.5|0
1656092370000|2022-06-24 17:39:30|861.9|859.5|862.15|859.75|862.15|859.75|861.66|859.26|0
1656092380000|2022-06-24 17:39:40|862.4|860|862.89|860.49|863.14|860.74|862.4|860|0
1656092390000|2022-06-24 17:39:50|862.64|860.24|862.89|860.49|862.89|860.49|862.64|860.24|0
1656092400000|2022-06-24 17:40:00|863.38|860.98|863.38|860.98|863.63|861.23|863.38|860.98|0
1656092410000|2022-06-24 17:40:10|863.63|861.23|864.12|861.72|864.12|861.72|863.63|861.23|0
1656092420000|2022-06-24 17:40:20|864.37|861.97|863.88|861.48|864.37|861.97|863.88|861.48|0
1656092430000|2022-06-24 17:40:30|863.63|861.23|863.14|860.74|863.63|861.23|863.14|860.74|0
1656092440000|2022-06-24 17:40:40|863.38|860.98|863.88|861.48|863.88|861.48|863.38|860.98|0
1656092450000|2022-06-24 17:40:50|863.63|861.23|863.63|861.23|863.88|861.48|863.63|861.23|0
1656092460000|2022-06-24 17:41:00|863.38|860.98|862.89|860.49|863.38|860.98|862.89|860.49|0
1656092470000|2022-06-24 17:41:10|862.4|860|862.4|860|862.89|860.49|862.4|860|0
1656092480000|2022-06-24 17:41:20|862.64|860.24|862.15|859.75|862.64|860.24|862.15|859.75|0
1656092490000|2022-06-24 17:41:30|862.4|860|862.15|859.75|862.4|860|862.15|859.75|0
1656092500000|2022-06-24 17:41:40|862.64|860.24|862.64|860.24|862.89|860.49|862.64|860.24|0
1656092510000|2022-06-24 17:41:50|862.4|860|862.89|860.49|862.89|860.49|862.4|860|0
1656092520000|2022-06-24 17:42:00|862.64|860.24|862.4|860|862.64|860.24|862.4|860|0
1656092530000|2022-06-24 17:42:10|862.64|860.24|862.15|859.75|862.64|860.24|862.15|859.75|0
1656092540000|2022-06-24 17:42:20|862.4|860|860.67|858.27|862.4|860|860.67|858.27|0
1656092550000|2022-06-24 17:42:30|860.92|858.52|861.16|858.76|861.16|858.76|860.92|858.52|0
1656092560000|2022-06-24 17:42:40|861.41|859.01|861.16|858.76|861.41|859.01|861.16|858.76|0
1656092570000|2022-06-24 17:42:50|861.41|859.01|861.16|858.76|861.41|859.01|860.92|858.52|0
1656092580000|2022-06-24 17:43:00|860.67|858.27|860.18|857.78|860.67|858.27|860.18|857.78|0
1656092590000|2022-06-24 17:43:10|859.93|857.53|859.93|857.53|859.93|857.53|859.93|857.53|0
1656092600000|2022-06-24 17:43:20|860.18|857.78|860.18|857.78|860.18|857.78|860.18|857.78|0
1656092610000|2022-06-24 17:43:30|860.42|858.02|860.42|858.02|860.67|858.27|860.42|858.02|0
1656092620000|2022-06-24 17:43:40|860.18|857.78|860.67|858.27|860.67|858.27|860.18|857.78|0
1656092630000|2022-06-24 17:43:50|860.42|858.02|860.18|857.78|860.42|858.02|860.18|857.78|0
1656092640000|2022-06-24 17:44:00|859.93|857.53|860.18|857.78|860.18|857.78|859.93|857.53|0
1656092650000|2022-06-24 17:44:10|859.93|857.53|860.42|858.02|860.42|858.02|859.93|857.53|0
1656092660000|2022-06-24 17:44:20|860.18|857.78|859.93|857.53|860.18|857.78|859.93|857.53|0
1656092670000|2022-06-24 17:44:30|860.18|857.78|860.18|857.78|860.18|857.78|859.93|857.53|0
1656092680000|2022-06-24 17:44:40|859.93|857.53|859.93|857.53|860.18|857.78|859.93|857.53|0
1656092690000|2022-06-24 17:44:50|860.18|857.78|860.67|858.27|860.67|858.27|860.18|857.78|0
1656092700000|2022-06-24 17:45:00|860.92|858.52|860.92|858.52|861.16|858.76|860.92|858.52|0
1656092710000|2022-06-24 17:45:10|861.16|858.76|861.41|859.01|861.41|859.01|861.16|858.76|0
1656092720000|2022-06-24 17:45:20|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656092730000|2022-06-24 17:45:30|861.9|859.5|861.41|859.01|861.9|859.5|861.41|859.01|0
1656092740000|2022-06-24 17:45:40|861.66|859.26|861.16|858.76|861.66|859.26|861.16|858.76|0
1656092750000|2022-06-24 17:45:50|861.41|859.01|861.66|859.26|861.66|859.26|861.41|859.01|0
1656092760000|2022-06-24 17:46:00|861.9|859.5|862.15|859.75|862.15|859.75|861.9|859.5|0
1656092770000|2022-06-24 17:46:10|862.4|860|862.15|859.75|862.4|860|862.15|859.75|0
1656092780000|2022-06-24 17:46:20|862.4|860|861.66|859.26|862.4|860|861.66|859.26|0
1656092790000|2022-06-24 17:46:30|861.9|859.5|861.66|859.26|861.9|859.5|861.66|859.26|0
1656092800000|2022-06-24 17:46:40|861.41|859.01|860.92|858.52|861.41|859.01|860.92|858.52|0
1656092810000|2022-06-24 17:46:50|860.42|858.02|860.42|858.02|860.55|858.15|860.42|858.02|0
1656092820000|2022-06-24 17:47:00|860.67|858.27|862.15|859.75|862.15|859.75|860.67|858.27|0
1656092830000|2022-06-24 17:47:10|862.4|860|861.16|858.76|862.4|860|861.16|858.76|0
1656092840000|2022-06-24 17:47:20|861.66|859.26|861.16|858.76|861.66|859.26|861.16|858.76|0
1656092850000|2022-06-24 17:47:30|861.9|859.5|861.66|859.26|861.9|859.5|861.66|859.26|0
1656092860000|2022-06-24 17:47:40|861.59|859.19|862.09|859.69|862.33|859.93|861.59|859.19|0
1656092870000|2022-06-24 17:47:50|861.84|859.44|861.84|859.44|861.84|859.44|861.84|859.44|0
1656092880000|2022-06-24 17:48:00|862.09|859.69|862.58|860.18|862.58|860.18|862.09|859.69|0
1656092890000|2022-06-24 17:48:10|862.83|860.43|862.33|859.93|862.83|860.43|862.33|859.93|0
1656092900000|2022-06-24 17:48:20|862.09|859.69|861.84|859.44|862.09|859.69|861.84|859.44|0
1656092910000|2022-06-24 17:48:30|862.09|859.69|862.09|859.69|862.33|859.93|862.09|859.69|0
1656092920000|2022-06-24 17:48:40|862.33|859.93|862.09|859.69|862.33|859.93|861.84|859.44|0
1656092930000|2022-06-24 17:48:50|862.33|859.93|862.33|859.93|862.33|859.93|862.33|859.93|0
1656092940000|2022-06-24 17:49:00|862.58|860.18|862.58|860.18|862.83|860.43|862.58|860.18|0
1656092950000|2022-06-24 17:49:10|862.83|860.43|862.09|859.69|862.83|860.43|862.09|859.69|0
1656092960000|2022-06-24 17:49:20|862.33|859.93|862.09|859.69|862.33|859.93|862.09|859.69|0
1656092970000|2022-06-24 17:49:30|862.33|859.93|862.33|859.93|862.33|859.93|862.33|859.93|0
1656092980000|2022-06-24 17:49:40|862.09|859.69|862.33|859.93|862.33|859.93|861.59|859.19|0
1656092990000|2022-06-24 17:49:50|861.84|859.44|862.33|859.93|862.33|859.93|861.84|859.44|0
1656093000000|2022-06-24 17:50:00|862.09|859.69|862.33|859.93|862.33|859.93|861.84|859.44|0
1656093010000|2022-06-24 17:50:10|862.83|860.43|862.33|859.93|862.83|860.43|862.33|859.93|0
1656093020000|2022-06-24 17:50:20|862.58|860.18|862.83|860.43|862.83|860.43|862.58|860.18|0
1656093030000|2022-06-24 17:50:30|862.33|859.93|862.33|859.93|862.33|859.93|862.33|859.93|0
1656093040000|2022-06-24 17:50:40|862.09|859.69|862.33|859.93|862.33|859.93|862.09|859.69|0
1656093050000|2022-06-24 17:50:50|862.09|859.69|860.85|858.45|862.09|859.69|860.85|858.45|0
1656093060000|2022-06-24 17:51:00|861.35|858.95|861.35|858.95|861.35|858.95|861.35|858.95|0
1656093070000|2022-06-24 17:51:10|861.1|858.7|860.85|858.45|861.1|858.7|860.85|858.45|0
1656093090000|2022-06-24 17:51:30|860.6|858.2|860.85|858.45|860.85|858.45|860.6|858.2|0
1656093100000|2022-06-24 17:51:40|861.1|858.7|861.35|858.95|861.35|858.95|861.1|858.7|0
1656093110000|2022-06-24 17:51:50|861.84|859.44|861.59|859.19|861.84|859.44|861.59|859.19|0
1656093120000|2022-06-24 17:52:00|861.35|858.95|861.1|858.7|861.35|858.95|861.1|858.7|0
1656093130000|2022-06-24 17:52:10|860.85|858.45|860.85|858.45|860.85|858.45|860.85|858.45|0
1656093150000|2022-06-24 17:52:30|861.1|858.7|861.1|858.7|861.1|858.7|860.85|858.45|0
1656093160000|2022-06-24 17:52:40|861.59|859.19|861.59|859.19|861.59|859.19|861.59|859.19|0
1656093170000|2022-06-24 17:52:50|861.35|858.95|861.1|858.7|861.35|858.95|861.1|858.7|0
1656093180000|2022-06-24 17:53:00|860.85|858.45|860.85|858.45|860.85|858.45|860.6|858.2|0
1656093190000|2022-06-24 17:53:10|860.6|858.2|860.85|858.45|860.85|858.45|860.6|858.2|0
1656093200000|2022-06-24 17:53:20|861.1|858.7|860.85|858.45|861.1|858.7|860.85|858.45|0
1656093210000|2022-06-24 17:53:30|861.1|858.7|860.85|858.45|861.1|858.7|860.6|858.2|0
1656093220000|2022-06-24 17:53:40|861.1|858.7|861.1|858.7|861.1|858.7|860.85|858.45|0
1656093230000|2022-06-24 17:53:50|861.59|859.19|861.84|859.44|861.84|859.44|861.59|859.19|0
1656093240000|2022-06-24 17:54:00|862.09|859.69|862.09|859.69|862.09|859.69|862.09|859.69|0
1656093250000|2022-06-24 17:54:10|862.33|859.93|863.2|860.8|863.32|860.92|862.33|859.93|0
1656093260000|2022-06-24 17:54:20|863.57|861.17|864.31|861.91|864.31|861.91|863.57|861.17|0
1656093270000|2022-06-24 17:54:30|864.06|861.66|864.06|861.66|864.06|861.66|863.57|861.17|0
1656093280000|2022-06-24 17:54:40|863.81|861.41|864.31|861.91|864.55|862.15|863.32|860.92|0
1656093290000|2022-06-24 17:54:50|864.06|861.66|864.31|861.91|864.31|861.91|864.06|861.66|0
1656093300000|2022-06-24 17:55:00|864.8|862.4|865.05|862.65|865.05|862.65|864.8|862.4|0
1656093310000|2022-06-24 17:55:10|865.29|862.89|864.8|862.4|865.29|862.89|864.43|862.03|0
1656093320000|2022-06-24 17:55:20|864.55|862.15|864.55|862.15|865.05|862.65|864.55|862.15|0
1656093330000|2022-06-24 17:55:30|864.8|862.4|864.55|862.15|864.8|862.4|864.55|862.15|0
1656093340000|2022-06-24 17:55:40|864.19|861.79|864.55|862.15|864.55|862.15|864.06|861.66|0
1656093350000|2022-06-24 17:55:50|864.31|861.91|864.06|861.66|864.31|861.91|864.06|861.66|0
1656093360000|2022-06-24 17:56:00|863.81|861.41|863.57|861.17|863.81|861.41|863.57|861.17|0
1656093370000|2022-06-24 17:56:10|863.32|860.92|864.06|861.66|864.06|861.66|863.32|860.92|0
1656093390000|2022-06-24 17:56:30|863.81|861.41|863.07|860.67|863.81|861.41|862.83|860.43|0
1656093400000|2022-06-24 17:56:40|862.09|859.69|862.58|860.18|862.58|860.18|861.34|858.94|0
1656093410000|2022-06-24 17:56:50|862.83|860.43|863.32|860.92|863.32|860.92|862.83|860.43|0
1656093420000|2022-06-24 17:57:00|862.83|860.43|862.58|860.18|862.83|860.43|862.58|860.18|0
1656093430000|2022-06-24 17:57:10|862.83|860.43|862.83|860.43|863.07|860.67|862.83|860.43|0
1656093440000|2022-06-24 17:57:20|863.07|860.67|862.58|860.18|863.07|860.67|862.58|860.18|0
1656093450000|2022-06-24 17:57:30|862.33|859.93|862.33|859.93|862.58|860.18|862.33|859.93|0
1656093460000|2022-06-24 17:57:40|862.08|859.68|862.58|860.18|862.58|860.18|862.08|859.68|0
1656093470000|2022-06-24 17:57:50|862.83|860.43|863.32|860.92|863.32|860.92|862.58|860.18|0
1656093480000|2022-06-24 17:58:00|863.07|860.67|863.57|861.17|863.57|861.17|863.07|860.67|0
1656093500000|2022-06-24 17:58:20|864.06|861.66|864.05|861.65|864.31|861.91|864.05|861.65|0
1656093510000|2022-06-24 17:58:30|864.3|861.9|864.05|861.65|864.3|861.9|864.05|861.65|0
1656093520000|2022-06-24 17:58:40|863.8|861.4|864.05|861.65|864.3|861.9|863.8|861.4|0
1656093530000|2022-06-24 17:58:50|864.3|861.9|864.05|861.65|864.3|861.9|863.93|861.53|0
1656093540000|2022-06-24 17:59:00|864.3|861.9|864.79|862.39|864.79|862.39|864.3|861.9|0
1656093550000|2022-06-24 17:59:10|865.04|862.64|865.53|863.13|865.53|863.13|865.04|862.64|0
1656093560000|2022-06-24 17:59:20|865.78|863.38|866.02|863.62|866.02|863.62|865.78|863.38|0
1656093570000|2022-06-24 17:59:30|865.78|863.38|865.53|863.13|865.78|863.38|865.53|863.13|0
1656093580000|2022-06-24 17:59:40|865.78|863.38|864.79|862.39|865.78|863.38|864.79|862.39|0
1656093590000|2022-06-24 17:59:50|864.54|862.14|864.3|861.9|864.54|862.14|864.3|861.9|0
1656093600000|2022-06-24 18:00:00|864.05|861.65|863.8|861.4|864.05|861.65|863.8|861.4|0
1656093610000|2022-06-24 18:00:10|864.05|861.65|864.54|862.14|864.54|862.14|863.55|861.15|0
1656093620000|2022-06-24 18:00:20|864.3|861.9|864.05|861.65|864.54|862.14|864.05|861.65|0
1656093630000|2022-06-24 18:00:30|864.3|861.9|865.04|862.64|865.04|862.64|864.3|861.9|0
1656093640000|2022-06-24 18:00:40|864.79|862.39|864.79|862.39|864.79|862.39|864.79|862.39|0
1656093650000|2022-06-24 18:00:50|864.67|862.27|864.54|862.14|864.79|862.39|864.54|862.14|0
1656093660000|2022-06-24 18:01:00|864.3|861.9|864.05|861.65|864.54|862.14|864.05|861.65|0
1656093670000|2022-06-24 18:01:10|864.54|862.14|864.79|862.39|865.04|862.64|864.54|862.14|0
1656093680000|2022-06-24 18:01:20|864.3|861.9|863.8|861.4|864.3|861.9|863.8|861.4|0
1656093690000|2022-06-24 18:01:30|863.55|861.15|862.81|860.41|863.55|861.15|862.81|860.41|0
1656093700000|2022-06-24 18:01:40|863.06|860.66|862.32|859.92|863.06|860.66|862.07|859.67|0
1656093710000|2022-06-24 18:01:50|862.07|859.67|863.55|861.15|863.55|861.15|862.07|859.67|0
1656093720000|2022-06-24 18:02:00|863.31|860.91|863.55|861.15|864.05|861.65|863.31|860.91|0
1656093730000|2022-06-24 18:02:10|863.8|861.4|863.06|860.66|863.8|861.4|863.06|860.66|0
1656093740000|2022-06-24 18:02:20|863.31|860.91|863.55|861.15|863.55|861.15|863.31|860.91|0
1656093750000|2022-06-24 18:02:30|863.8|861.4|863.31|860.91|863.8|861.4|863.31|860.91|0
1656093760000|2022-06-24 18:02:40|863.06|860.66|863.06|860.66|863.31|860.91|863.06|860.66|0
1656093770000|2022-06-24 18:02:50|863.31|860.91|863.06|860.66|863.31|860.91|863.06|860.66|0
1656093780000|2022-06-24 18:03:00|862.81|860.41|863.06|860.66|863.31|860.91|862.81|860.41|0
1656093790000|2022-06-24 18:03:10|863.31|860.91|864.05|861.65|864.05|861.65|863.31|860.91|0
1656093800000|2022-06-24 18:03:20|864.3|861.9|864.05|861.65|864.3|861.9|863.8|861.4|0
1656093810000|2022-06-24 18:03:30|863.55|861.15|863.55|861.15|863.55|861.15|863.31|860.91|0
1656093820000|2022-06-24 18:03:40|863.31|860.91|863.8|861.4|863.8|861.4|863.31|860.91|0
1656093830000|2022-06-24 18:03:50|863.55|861.15|863.55|861.15|863.55|861.15|863.31|860.91|0
1656093840000|2022-06-24 18:04:00|863.31|860.91|863.31|860.91|863.55|861.15|863.31|860.91|0
1656093850000|2022-06-24 18:04:10|863.06|860.66|864.3|861.9|864.3|861.9|863.06|860.66|0
1656093860000|2022-06-24 18:04:20|864.54|862.14|864.05|861.65|864.54|862.14|864.05|861.65|0
1656093870000|2022-06-24 18:04:30|863.8|861.4|864.3|861.9|864.79|862.39|863.8|861.4|0
1656093890000|2022-06-24 18:04:50|864.42|862.02|864.3|861.9|864.42|862.02|864.05|861.65|0
1656093900000|2022-06-24 18:05:00|864.05|861.65|864.3|861.9|864.3|861.9|863.93|861.53|0
1656093910000|2022-06-24 18:05:10|864.05|861.65|864.05|861.65|864.3|861.9|864.05|861.65|0
1656093920000|2022-06-24 18:05:20|864.3|861.9|864.18|861.78|864.3|861.9|864.18|861.78|0
1656093930000|2022-06-24 18:05:30|863.8|861.4|863.06|860.66|863.8|861.4|863.06|860.66|0
1656093940000|2022-06-24 18:05:40|863.31|860.91|863.55|861.15|863.8|861.4|863.31|860.91|0
1656093950000|2022-06-24 18:05:50|863.8|861.4|863.8|861.4|864.3|861.9|863.8|861.4|0
1656093960000|2022-06-24 18:06:00|864.05|861.65|863.55|861.15|864.05|861.65|863.55|861.15|0
1656093970000|2022-06-24 18:06:10|863.8|861.4|863.55|861.15|863.8|861.4|863.55|861.15|0
1656093980000|2022-06-24 18:06:20|864.3|861.9|864.18|861.78|864.3|861.9|864.05|861.65|0
1656093990000|2022-06-24 18:06:30|864.05|861.65|864.3|861.9|864.3|861.9|864.05|861.65|0
1656094000000|2022-06-24 18:06:40|864.05|861.65|864.05|861.65|864.05|861.65|864.05|861.65|0
1656094010000|2022-06-24 18:06:50|865.04|862.64|865.53|863.13|865.53|863.13|865.04|862.64|0
1656094020000|2022-06-24 18:07:00|865.78|863.38|865.28|862.88|865.78|863.38|865.28|862.88|0
1656094030000|2022-06-24 18:07:10|865.04|862.64|865.53|863.13|865.78|863.38|865.04|862.64|0
1656094040000|2022-06-24 18:07:20|865.78|863.38|865.78|863.38|866.02|863.62|865.78|863.38|0
1656094050000|2022-06-24 18:07:30|866.02|863.62|865.78|863.38|866.27|863.87|865.78|863.38|0
1656094060000|2022-06-24 18:07:40|865.53|863.13|865.28|862.88|865.53|863.13|865.28|862.88|0
1656094070000|2022-06-24 18:07:50|865.04|862.64|865.04|862.64|865.04|862.64|864.92|862.52|0
1656094080000|2022-06-24 18:08:00|865.28|862.88|865.53|863.13|865.53|863.13|865.04|862.64|0
1656094090000|2022-06-24 18:08:10|865.78|863.38|865.78|863.38|865.78|863.38|865.53|863.13|0
1656094100000|2022-06-24 18:08:20|865.53|863.13|865.53|863.13|865.78|863.38|865.53|863.13|0
1656094110000|2022-06-24 18:08:30|865.28|862.88|865.53|863.13|865.53|863.13|865.28|862.88|0
1656094120000|2022-06-24 18:08:40|866.02|863.62|866.02|863.62|866.02|863.62|865.78|863.38|0
1656094130000|2022-06-24 18:08:50|866.27|863.87|866.27|863.87|866.27|863.87|866.02|863.62|0
1656094140000|2022-06-24 18:09:00|865.78|863.38|865.78|863.38|865.78|863.38|865.78|863.38|0
1656094150000|2022-06-24 18:09:10|865.53|863.13|865.04|862.64|865.53|863.13|865.04|862.64|0
1656094160000|2022-06-24 18:09:20|865.16|862.76|865.04|862.64|865.16|862.76|865.04|862.64|0
1656094170000|2022-06-24 18:09:30|865.28|862.88|864.79|862.39|865.28|862.88|864.79|862.39|0
1656094180000|2022-06-24 18:09:40|865.04|862.64|865.53|863.13|865.53|863.13|865.04|862.64|0
1656094190000|2022-06-24 18:09:50|865.28|862.88|865.04|862.64|865.28|862.88|864.79|862.39|0
1656094200000|2022-06-24 18:10:00|864.79|862.39|863.8|861.4|864.79|862.39|863.8|861.4|0
1656094210000|2022-06-24 18:10:10|864.05|861.65|864.29|861.89|864.29|861.89|863.8|861.4|0
1656094220000|2022-06-24 18:10:20|864.05|861.65|864.05|861.65|864.05|861.65|863.8|861.4|0
1656094230000|2022-06-24 18:10:30|863.8|861.4|863.8|861.4|863.8|861.4|863.8|861.4|0
1656094240000|2022-06-24 18:10:40|864.05|861.65|863.8|861.4|864.05|861.65|863.8|861.4|0
1656094250000|2022-06-24 18:10:50|864.05|861.65|863.8|861.4|864.05|861.65|863.8|861.4|0
1656094260000|2022-06-24 18:11:00|863.55|861.15|863.06|860.66|863.55|861.15|863.06|860.66|0
1656094270000|2022-06-24 18:11:10|863.31|860.91|863.55|861.15|863.8|861.4|863.06|860.66|0
1656094280000|2022-06-24 18:11:20|863.8|861.4|863.55|861.15|863.8|861.4|863.55|861.15|0
1656094290000|2022-06-24 18:11:30|863.06|860.66|863.06|860.66|863.31|860.91|863.06|860.66|0
1656094300000|2022-06-24 18:11:40|862.81|860.41|862.32|859.92|862.81|860.41|862.32|859.92|0
1656094310000|2022-06-24 18:11:50|862.07|859.67|861.58|859.18|862.07|859.67|861.33|858.93|0
1656094320000|2022-06-24 18:12:00|861.83|859.43|861.83|859.43|862.07|859.67|861.83|859.43|0
1656094330000|2022-06-24 18:12:10|862.32|859.92|862.07|859.67|862.32|859.92|862.07|859.67|0
1656094340000|2022-06-24 18:12:20|861.83|859.43|862.32|859.92|862.32|859.92|861.83|859.43|0
1656094350000|2022-06-24 18:12:30|862.07|859.67|862.57|860.17|862.57|860.17|862.07|859.67|0
1656094370000|2022-06-24 18:12:50|862.81|860.41|862.57|860.17|862.81|860.41|862.57|860.17|0
1656094380000|2022-06-24 18:13:00|862.32|859.92|862.81|860.41|862.81|860.41|862.32|859.92|0
1656094390000|2022-06-24 18:13:10|863.06|860.66|863.06|860.66|863.06|860.66|863.06|860.66|0
1656094400000|2022-06-24 18:13:20|862.81|860.41|863.31|860.91|863.31|860.91|862.81|860.41|0
1656094410000|2022-06-24 18:13:30|863.06|860.66|862.81|860.41|863.06|860.66|862.81|860.41|0
1656094420000|2022-06-24 18:13:40|862.57|860.17|862.81|860.41|862.81|860.41|862.57|860.17|0
1656094430000|2022-06-24 18:13:50|862.57|860.17|862.57|860.17|862.57|860.17|862.57|860.17|0
1656094440000|2022-06-24 18:14:00|862.32|859.92|862.57|860.17|862.57|860.17|862.32|859.92|0
1656094450000|2022-06-24 18:14:10|862.32|859.92|863.06|860.66|863.06|860.66|862.32|859.92|0
1656094460000|2022-06-24 18:14:20|863.31|860.91|863.31|860.91|863.31|860.91|863.31|860.91|0
1656094480000|2022-06-24 18:14:40|863.06|860.66|862.57|860.17|863.06|860.66|862.57|860.17|0
1656094490000|2022-06-24 18:14:50|862.81|860.41|862.81|860.41|862.81|860.41|862.81|860.41|0
1656094500000|2022-06-24 18:15:00|862.57|860.17|863.06|860.66|863.06|860.66|862.57|860.17|0
1656094510000|2022-06-24 18:15:10|862.57|860.17|862.57|860.17|862.57|860.17|862.57|860.17|0
1656094520000|2022-06-24 18:15:20|862.32|859.92|861.83|859.43|862.32|859.92|861.83|859.43|0
1656094530000|2022-06-24 18:15:30|861.58|859.18|861.58|859.18|861.58|859.18|861.33|858.93|0
1656094540000|2022-06-24 18:15:40|861.83|859.43|861.09|858.69|861.83|859.43|861.09|858.69|0
1656094550000|2022-06-24 18:15:50|860.84|858.44|861.09|858.69|861.09|858.69|860.84|858.44|0
1656094560000|2022-06-24 18:16:00|860.84|858.44|860.84|858.44|860.84|858.44|860.84|858.44|0
1656094570000|2022-06-24 18:16:10|861.09|858.69|861.83|859.43|861.83|859.43|861.09|858.69|0
1656094580000|2022-06-24 18:16:20|862.07|859.67|862.07|859.67|862.07|859.67|862.07|859.67|0
1656094590000|2022-06-24 18:16:30|862.57|860.17|861.58|859.18|862.57|860.17|861.58|859.18|0
1656094600000|2022-06-24 18:16:40|861.83|859.43|861.83|859.43|861.83|859.43|861.83|859.43|0
1656094610000|2022-06-24 18:16:50|862.07|859.67|862.32|859.92|862.32|859.92|862.07|859.67|0
1656094620000|2022-06-24 18:17:00|862.07|859.67|862.57|860.17|862.57|860.17|862.07|859.67|0
1656094630000|2022-06-24 18:17:10|862.7|860.3|863.8|861.4|863.8|861.4|862.7|860.3|0
1656094640000|2022-06-24 18:17:20|863.55|861.15|863.55|861.15|863.8|861.4|863.55|861.15|0
1656094650000|2022-06-24 18:17:30|863.31|860.91|863.31|860.91|863.31|860.91|862.81|860.41|0
1656094660000|2022-06-24 18:17:40|863.06|860.66|863.31|860.91|863.31|860.91|863.06|860.66|0
1656094670000|2022-06-24 18:17:50|863.55|861.15|863.55|861.15|863.55|861.15|863.55|861.15|0
1656094680000|2022-06-24 18:18:00|863.68|861.28|863.31|860.91|863.68|861.28|863.31|860.91|0
1656094690000|2022-06-24 18:18:10|863.06|860.66|862.81|860.41|863.06|860.66|862.81|860.41|0
1656094700000|2022-06-24 18:18:20|863.06|860.66|862.81|860.41|863.06|860.66|862.57|860.17|0
1656094710000|2022-06-24 18:18:30|863.31|860.91|863.06|860.66|863.31|860.91|863.06|860.66|0
1656094720000|2022-06-24 18:18:40|862.81|860.41|862.81|860.41|862.81|860.41|862.81|860.41|0
1656094730000|2022-06-24 18:18:50|862.57|860.17|862.32|859.92|862.81|860.41|862.32|859.92|0
1656094740000|2022-06-24 18:19:00|862.57|860.17|862.07|859.67|862.57|860.17|862.07|859.67|0
1656094750000|2022-06-24 18:19:10|861.83|859.43|862.07|859.67|862.07|859.67|861.83|859.43|0
1656094760000|2022-06-24 18:19:20|862.32|859.92|862.45|860.05|862.57|860.17|862.32|859.92|0
1656094770000|2022-06-24 18:19:30|862.07|859.67|862.32|859.92|862.32|859.92|862.07|859.67|0
1656094780000|2022-06-24 18:19:40|862.07|859.67|861.83|859.43|862.07|859.67|861.83|859.43|0
1656094790000|2022-06-24 18:19:50|861.58|859.18|861.83|859.43|861.83|859.43|861.58|859.18|0
1656094800000|2022-06-24 18:20:00|861.58|859.18|861.83|859.43|861.83|859.43|861.33|858.93|0
1656094810000|2022-06-24 18:20:10|862.07|859.67|861.83|859.43|862.07|859.67|861.83|859.43|0
1656094820000|2022-06-24 18:20:20|861.58|859.18|862.57|860.17|862.57|860.17|861.58|859.18|0
1656094830000|2022-06-24 18:20:30|862.07|859.67|862.81|860.41|862.81|860.41|862.07|859.67|0
1656094840000|2022-06-24 18:20:40|862.57|860.17|862.57|860.17|862.57|860.17|862.07|859.67|0
1656094850000|2022-06-24 18:20:50|862.32|859.92|862.57|860.17|862.57|860.17|862.32|859.92|0
1656094860000|2022-06-24 18:21:00|862.81|860.41|862.57|860.17|862.81|860.41|862.57|860.17|0
1656094870000|2022-06-24 18:21:10|862.81|860.41|862.81|860.41|862.81|860.41|862.81|860.41|0
1656094880000|2022-06-24 18:21:20|862.57|860.17|863.06|860.66|863.06|860.66|862.57|860.17|0
1656094890000|2022-06-24 18:21:30|862.81|860.41|862.32|859.92|862.81|860.41|862.32|859.92|0
1656094900000|2022-06-24 18:21:40|862.57|860.17|862.57|860.17|862.57|860.17|862.32|859.92|0
1656094910000|2022-06-24 18:21:50|862.81|860.41|862.57|860.17|862.81|860.41|862.57|860.17|0
1656094920000|2022-06-24 18:22:00|862.32|859.92|862.32|859.92|862.57|860.17|862.32|859.92|0
1656094930000|2022-06-24 18:22:10|862.07|859.67|862.32|859.92|862.32|859.92|861.83|859.43|0
1656094940000|2022-06-24 18:22:20|862.7|860.3|863.06|860.66|863.06|860.66|862.7|860.3|0
1656094950000|2022-06-24 18:22:30|863.31|860.91|863.55|861.15|863.55|861.15|863.31|860.91|0
1656094960000|2022-06-24 18:22:40|863.31|860.91|863.55|861.15|863.55|861.15|863.31|860.91|0
1656094970000|2022-06-24 18:22:50|863.31|860.91|864.29|861.89|864.29|861.89|863.31|860.91|0
1656094980000|2022-06-24 18:23:00|863.8|861.4|864.05|861.65|864.29|861.89|863.8|861.4|0
1656094990000|2022-06-24 18:23:10|863.31|860.91|863.55|861.15|863.8|861.4|863.31|860.91|0
1656095000000|2022-06-24 18:23:20|863.31|860.91|863.31|860.91|863.55|861.15|863.31|860.91|0
1656095010000|2022-06-24 18:23:30|863.55|861.15|863.31|860.91|863.55|861.15|863.31|860.91|0
1656095020000|2022-06-24 18:23:40|863.06|860.66|862.81|860.41|863.06|860.66|862.32|859.92|0
1656095030000|2022-06-24 18:23:50|862.57|860.17|862.57|860.17|862.81|860.41|862.57|860.17|0
1656095040000|2022-06-24 18:24:00|862.81|860.41|862.57|860.17|862.81|860.41|862.57|860.17|0
1656095050000|2022-06-24 18:24:10|862.81|860.41|862.81|860.41|862.81|860.41|862.81|860.41|0
1656095060000|2022-06-24 18:24:20|863.06|860.66|863.31|860.91|863.31|860.91|863.06|860.66|0
1656095070000|2022-06-24 18:24:30|863.06|860.66|863.06|860.66|863.06|860.66|863.06|860.66|0
1656095080000|2022-06-24 18:24:40|863.31|860.91|863.55|861.15|863.55|861.15|863.31|860.91|0
1656095090000|2022-06-24 18:24:50|863.31|860.91|862.81|860.41|863.31|860.91|862.81|860.41|0
1656095100000|2022-06-24 18:25:00|863.06|860.66|862.57|860.17|863.06|860.66|862.32|859.92|0
1656095110000|2022-06-24 18:25:10|863.31|860.91|863.06|860.66|863.31|860.91|862.81|860.41|0
1656095120000|2022-06-24 18:25:20|862.32|859.92|862.07|859.67|862.57|860.17|862.07|859.67|0
1656095130000|2022-06-24 18:25:30|862.57|860.17|863.06|860.66|863.06|860.66|862.57|860.17|0
1656095140000|2022-06-24 18:25:40|863.31|860.91|863.06|860.66|863.31|860.91|863.06|860.66|0
1656095150000|2022-06-24 18:25:50|862.81|860.41|863.31|860.91|863.31|860.91|862.81|860.41|0
1656095160000|2022-06-24 18:26:00|863.06|860.66|862.81|860.41|863.06|860.66|862.81|860.41|0
1656095170000|2022-06-24 18:26:10|862.57|860.17|862.81|860.41|863.06|860.66|862.57|860.17|0
1656095180000|2022-06-24 18:26:20|862.57|860.17|862.57|860.17|862.57|860.17|862.57|860.17|0
1656095200000|2022-06-24 18:26:40|862.32|859.92|862.32|859.92|862.32|859.92|862.32|859.92|0
1656095210000|2022-06-24 18:26:50|862.07|859.67|862.07|859.67|862.07|859.67|862.07|859.67|0
1656095220000|2022-06-24 18:27:00|862.32|859.92|862.07|859.67|862.57|860.17|862.07|859.67|0
1656095230000|2022-06-24 18:27:10|861.83|859.43|862.32|859.92|862.32|859.92|861.83|859.43|0
1656095240000|2022-06-24 18:27:20|862.45|860.05|862.81|860.41|863.06|860.66|862.45|860.05|0
1656095250000|2022-06-24 18:27:30|863.06|860.66|862.57|860.17|863.06|860.66|862.57|860.17|0
1656095260000|2022-06-24 18:27:40|863.06|860.66|862.32|859.92|863.06|860.66|862.32|859.92|0
1656095270000|2022-06-24 18:27:50|862.07|859.67|861.83|859.43|862.07|859.67|861.83|859.43|0
1656095280000|2022-06-24 18:28:00|862.07|859.67|861.58|859.18|862.32|859.92|861.58|859.18|0
1656095290000|2022-06-24 18:28:10|861.33|858.93|861.33|858.93|861.58|859.18|861.33|858.93|0
1656095300000|2022-06-24 18:28:20|861.58|859.18|861.33|858.93|861.58|859.18|861.33|858.93|0
1656095310000|2022-06-24 18:28:30|861.09|858.69|861.09|858.69|861.09|858.69|861.09|858.69|0
1656095320000|2022-06-24 18:28:40|860.84|858.44|860.84|858.44|860.84|858.44|860.84|858.44|0
1656095330000|2022-06-24 18:28:50|860.59|858.19|860.84|858.44|860.84|858.44|860.59|858.19|0
1656095340000|2022-06-24 18:29:00|860.35|857.95|859.85|857.45|860.35|857.95|859.85|857.45|0
1656095350000|2022-06-24 18:29:10|859.61|857.21|860.1|857.7|860.1|857.7|859.61|857.21|0
1656095360000|2022-06-24 18:29:20|859.85|857.45|860.35|857.95|860.35|857.95|859.85|857.45|0
1656095370000|2022-06-24 18:29:30|860.1|857.7|861.09|858.69|861.09|858.69|860.1|857.7|0
1656095380000|2022-06-24 18:29:40|860.59|858.19|860.59|858.19|861.09|858.69|860.59|858.19|0
1656095390000|2022-06-24 18:29:50|860.35|857.95|860.84|858.44|860.84|858.44|860.35|857.95|0
1656095400000|2022-06-24 18:30:00|860.59|858.19|860.59|858.19|861.09|858.69|860.59|858.19|0
1656095410000|2022-06-24 18:30:10|860.47|858.07|860.1|857.7|860.47|858.07|859.85|857.45|0
1656095420000|2022-06-24 18:30:20|859.61|857.21|860.1|857.7|860.1|857.7|859.61|857.21|0
1656095430000|2022-06-24 18:30:30|860.35|857.95|859.85|857.45|860.35|857.95|859.85|857.45|0
1656095440000|2022-06-24 18:30:40|859.61|857.21|859.36|856.96|859.61|857.21|859.36|856.96|0
1656095460000|2022-06-24 18:31:00|859.11|856.71|859.11|856.71|859.11|856.71|859.11|856.71|0
1656095470000|2022-06-24 18:31:10|858.87|856.47|858.75|856.35|858.87|856.47|858.75|856.35|0
1656095480000|2022-06-24 18:31:20|858.87|856.47|859.11|856.71|859.11|856.71|858.62|856.22|0
1656095490000|2022-06-24 18:31:30|859.24|856.84|859.36|856.96|859.61|857.21|859.24|856.84|0
1656095500000|2022-06-24 18:31:40|859.11|856.71|859.11|856.71|859.11|856.71|859.11|856.71|0
1656095510000|2022-06-24 18:31:50|859.61|857.21|859.85|857.45|859.85|857.45|859.61|857.21|0
1656095520000|2022-06-24 18:32:00|859.61|857.21|859.36|856.96|859.61|857.21|859.36|856.96|0
1656095530000|2022-06-24 18:32:10|859.61|857.21|859.11|856.71|859.61|857.21|859.11|856.71|0
1656095540000|2022-06-24 18:32:20|858.87|856.47|858.87|856.47|858.87|856.47|858.62|856.22|0
1656095550000|2022-06-24 18:32:30|858.62|856.22|858.62|856.22|858.62|856.22|858.37|855.97|0
1656095560000|2022-06-24 18:32:40|858.37|855.97|858.37|855.97|858.37|855.97|858.37|855.97|0
1656095570000|2022-06-24 18:32:50|858.13|855.73|858.13|855.73|858.13|855.73|858.13|855.73|0
1656095580000|2022-06-24 18:33:00|858.37|855.97|858.13|855.73|858.37|855.97|858.13|855.73|0
1656095590000|2022-06-24 18:33:10|858.37|855.97|858.13|855.73|858.37|855.97|858.13|855.73|0
1656095600000|2022-06-24 18:33:20|858.37|855.97|858.13|855.73|858.37|855.97|858.13|855.73|0
1656095610000|2022-06-24 18:33:30|858.37|855.97|858.37|855.97|858.37|855.97|858.37|855.97|0
1656095620000|2022-06-24 18:33:40|858.13|855.73|858.37|855.97|858.37|855.97|858.13|855.73|0
1656095640000|2022-06-24 18:34:00|858.13|855.73|858.37|855.97|858.37|855.97|858.13|855.73|0
1656095650000|2022-06-24 18:34:10|858.62|856.22|858.13|855.73|858.62|856.22|858.13|855.73|0
1656095660000|2022-06-24 18:34:20|857.88|855.48|858.13|855.73|858.37|855.97|857.88|855.48|0
1656095670000|2022-06-24 18:34:30|858.37|855.97|857.88|855.48|858.37|855.97|857.88|855.48|0
1656095680000|2022-06-24 18:34:40|858.13|855.73|858.13|855.73|858.13|855.73|857.88|855.48|0
1656095690000|2022-06-24 18:34:50|858.37|855.97|858.37|855.97|858.37|855.97|858.37|855.97|0
1656095700000|2022-06-24 18:35:00|858.62|856.22|858.37|855.97|858.62|856.22|858.37|855.97|0
1656095710000|2022-06-24 18:35:10|858.13|855.73|858.13|855.73|858.13|855.73|858.13|855.73|0
1656095720000|2022-06-24 18:35:20|857.88|855.48|857.88|855.48|857.88|855.48|857.88|855.48|0
1656095730000|2022-06-24 18:35:30|857.39|854.99|857.63|855.23|857.63|855.23|857.39|854.99|0
1656095740000|2022-06-24 18:35:40|857.88|855.48|857.88|855.48|857.88|855.48|857.88|855.48|0
1656095750000|2022-06-24 18:35:50|858.13|855.73|858.37|855.97|858.37|855.97|858.13|855.73|0
1656095760000|2022-06-24 18:36:00|858.87|856.47|859.11|856.71|859.11|856.71|858.87|856.47|0
1656095770000|2022-06-24 18:36:10|859.36|856.96|858.87|856.47|859.36|856.96|858.87|856.47|0
1656095780000|2022-06-24 18:36:20|859.11|856.71|859.11|856.71|859.11|856.71|859.11|856.71|0
1656095790000|2022-06-24 18:36:30|858.37|855.97|858.62|856.22|858.62|856.22|858.37|855.97|0
1656095800000|2022-06-24 18:36:40|858.37|855.97|858.13|855.73|858.37|855.97|858.13|855.73|0
1656095810000|2022-06-24 18:36:50|858.37|855.97|858.62|856.22|858.62|856.22|858.37|855.97|0
1656095820000|2022-06-24 18:37:00|858.37|855.97|858.13|855.73|858.37|855.97|857.88|855.48|0
1656095830000|2022-06-24 18:37:10|858.37|855.97|858.37|855.97|858.37|855.97|858.13|855.73|0
1656095840000|2022-06-24 18:37:20|858.62|856.22|858.87|856.47|858.87|856.47|858.62|856.22|0
1656095850000|2022-06-24 18:37:30|859.11|856.71|859.11|856.71|859.11|856.71|859.11|856.71|0
1656095860000|2022-06-24 18:37:40|859.36|856.96|858.87|856.47|859.36|856.96|858.87|856.47|0
1656095870000|2022-06-24 18:37:50|859.11|856.71|859.11|856.71|859.11|856.71|858.87|856.47|0
1656095880000|2022-06-24 18:38:00|858.87|856.47|858.62|856.22|858.87|856.47|858.62|856.22|0
1656095890000|2022-06-24 18:38:10|858.87|856.47|859.11|856.71|859.11|856.71|858.87|856.47|0
1656095900000|2022-06-24 18:38:20|858.87|856.47|858.62|856.22|858.87|856.47|858.62|856.22|0
1656095910000|2022-06-24 18:38:30|858.87|856.47|858.87|856.47|858.87|856.47|858.87|856.47|0
1656095920000|2022-06-24 18:38:40|858.62|856.22|859.36|856.96|859.36|856.96|858.62|856.22|0
1656095930000|2022-06-24 18:38:50|859.61|857.21|859.49|857.09|859.61|857.21|859.49|857.09|0
1656095940000|2022-06-24 18:39:00|859.61|857.21|860.1|857.7|860.1|857.7|859.61|857.21|0
1656095950000|2022-06-24 18:39:10|860.59|858.19|860.1|857.7|860.59|858.19|859.85|857.45|0
1656095960000|2022-06-24 18:39:20|859.61|857.21|859.36|856.96|859.61|857.21|859.36|856.96|0
1656095970000|2022-06-24 18:39:30|858.87|856.47|859.11|856.71|859.11|856.71|858.87|856.47|0
1656095980000|2022-06-24 18:39:40|860.1|857.7|860.1|857.7|860.1|857.7|860.1|857.7|0
1656095990000|2022-06-24 18:39:50|860.59|858.19|860.59|858.19|860.59|858.19|860.59|858.19|0
1656096000000|2022-06-24 18:40:00|860.84|858.44|860.84|858.44|860.84|858.44|860.84|858.44|0
1656096010000|2022-06-24 18:40:10|860.59|858.19|861.09|858.69|861.09|858.69|860.59|858.19|0
1656096020000|2022-06-24 18:40:20|860.84|858.44|861.09|858.69|861.09|858.69|860.59|858.19|0
1656096030000|2022-06-24 18:40:30|861.33|858.93|861.33|858.93|861.58|859.18|861.33|858.93|0
1656096040000|2022-06-24 18:40:40|861.09|858.69|859.85|857.45|861.09|858.69|859.85|857.45|0
1656096050000|2022-06-24 18:40:50|860.35|857.95|859.85|857.45|860.35|857.95|859.85|857.45|0
1656096060000|2022-06-24 18:41:00|859.61|857.21|859.73|857.33|859.85|857.45|859.61|857.21|0
1656096070000|2022-06-24 18:41:10|859.61|857.21|859.61|857.21|859.61|857.21|859.61|857.21|0
1656096080000|2022-06-24 18:41:20|859.85|857.45|859.36|856.96|859.85|857.45|859.36|856.96|0
1656096090000|2022-06-24 18:41:30|859.11|856.71|859.36|856.96|859.36|856.96|859.11|856.71|0
1656096100000|2022-06-24 18:41:40|859.11|856.71|859.11|856.71|859.11|856.71|859.11|856.71|0
1656096110000|2022-06-24 18:41:50|858.86|856.46|858.86|856.46|859.11|856.71|858.86|856.46|0
1656096130000|2022-06-24 18:42:10|858.37|855.97|859.11|856.71|859.11|856.71|858.37|855.97|0
1656096140000|2022-06-24 18:42:20|859.6|857.2|859.36|856.96|859.6|857.2|859.36|856.96|0
1656096150000|2022-06-24 18:42:30|859.11|856.71|859.11|856.71|859.11|856.71|859.11|856.71|0
1656096160000|2022-06-24 18:42:40|859.36|856.96|859.6|857.2|859.85|857.45|859.36|856.96|0
1656096180000|2022-06-24 18:43:00|859.36|856.96|858.86|856.46|859.36|856.96|858.86|856.46|0
1656096200000|2022-06-24 18:43:20|859.11|856.71|859.11|856.71|859.36|856.96|859.11|856.71|0
1656096210000|2022-06-24 18:43:30|858.86|856.46|859.37|856.97|859.37|856.97|858.86|856.46|0
1656096220000|2022-06-24 18:43:40|859.12|856.72|859.12|856.72|859.12|856.72|859.12|856.72|0
1656096230000|2022-06-24 18:43:50|859.37|856.97|859.62|857.22|859.62|857.22|859.37|856.97|0
1656096240000|2022-06-24 18:44:00|859.37|856.97|859.86|857.46|859.86|857.46|859.37|856.97|0
1656096250000|2022-06-24 18:44:10|859.62|857.22|859.62|857.22|859.62|857.22|859.62|857.22|0
1656096260000|2022-06-24 18:44:20|859.86|857.46|860.11|857.71|860.11|857.71|859.86|857.46|0
1656096270000|2022-06-24 18:44:30|859.86|857.46|859.62|857.22|859.86|857.46|859.62|857.22|0
1656096280000|2022-06-24 18:44:40|859.86|857.46|860.11|857.71|860.11|857.71|859.86|857.46|0
1656096290000|2022-06-24 18:44:50|859.86|857.46|859.62|857.22|859.86|857.46|859.5|857.1|0
1656096300000|2022-06-24 18:45:00|859.37|856.97|859.86|857.46|859.86|857.46|859.37|856.97|0
1656096310000|2022-06-24 18:45:10|859.62|857.22|859.12|856.72|859.62|857.22|859.12|856.72|0
1656096320000|2022-06-24 18:45:20|859.37|856.97|859.12|856.72|859.37|856.97|859.12|856.72|0
1656096330000|2022-06-24 18:45:30|859.06|856.66|858.57|856.17|859.06|856.66|858.57|856.17|0
1656096340000|2022-06-24 18:45:40|858.32|855.92|858.32|855.92|858.32|855.92|858.07|855.67|0
1656096350000|2022-06-24 18:45:50|858.57|856.17|858.07|855.67|858.57|856.17|858.07|855.67|0
1656096360000|2022-06-24 18:46:00|857.83|855.43|857.83|855.43|857.83|855.43|857.83|855.43|0
1656096370000|2022-06-24 18:46:10|858.07|855.67|858.07|855.67|858.32|855.92|858.07|855.67|0
1656096380000|2022-06-24 18:46:20|858.32|855.92|858.32|855.92|858.32|855.92|858.32|855.92|0
1656096390000|2022-06-24 18:46:30|858.81|856.41|858.57|856.17|858.81|856.41|858.57|856.17|0
1656096400000|2022-06-24 18:46:40|858.32|855.92|858.32|855.92|858.32|855.92|858.32|855.92|0
1656096420000|2022-06-24 18:47:00|858.57|856.17|858.07|855.67|858.57|856.17|858.07|855.67|0
1656096430000|2022-06-24 18:47:10|857.83|855.43|857.83|855.43|857.83|855.43|857.83|855.43|0
1656096440000|2022-06-24 18:47:20|857.58|855.18|857.58|855.18|857.58|855.18|857.58|855.18|0
1656096460000|2022-06-24 18:47:40|857.33|854.93|857.33|854.93|857.33|854.93|857.33|854.93|0
1656096470000|2022-06-24 18:47:50|857.09|854.69|857.09|854.69|857.09|854.69|857.09|854.69|0
1656096480000|2022-06-24 18:48:00|856.84|854.44|856.84|854.44|856.84|854.44|856.84|854.44|0
1656096490000|2022-06-24 18:48:10|857.09|854.69|857.09|854.69|857.33|854.93|857.09|854.69|0
1656096500000|2022-06-24 18:48:20|857.33|854.93|857.09|854.69|857.33|854.93|857.09|854.69|0
1656096510000|2022-06-24 18:48:30|856.84|854.44|856.84|854.44|856.84|854.44|856.84|854.44|0
1656096520000|2022-06-24 18:48:40|857.33|854.93|856.84|854.44|857.33|854.93|856.84|854.44|0
1656096540000|2022-06-24 18:49:00|857.09|854.69|856.84|854.44|857.09|854.69|856.84|854.44|0
1656096550000|2022-06-24 18:49:10|857.09|854.69|857.09|854.69|857.33|854.93|857.09|854.69|0
1656096560000|2022-06-24 18:49:20|857.33|854.93|857.09|854.69|857.33|854.93|857.09|854.69|0
1656096570000|2022-06-24 18:49:30|856.84|854.44|856.84|854.44|856.84|854.44|856.84|854.44|0
1656096580000|2022-06-24 18:49:40|856.59|854.19|856.84|854.44|856.84|854.44|856.59|854.19|0
1656096590000|2022-06-24 18:49:50|856.59|854.19|856.34|853.94|856.59|854.19|856.34|853.94|0
1656096610000|2022-06-24 18:50:10|856.59|854.19|856.59|854.19|856.59|854.19|856.59|854.19|0
1656096620000|2022-06-24 18:50:20|856.84|854.44|857.09|854.69|857.33|854.93|856.84|854.44|0
1656096630000|2022-06-24 18:50:30|857.33|854.93|857.33|854.93|857.33|854.93|857.09|854.69|0
1656096640000|2022-06-24 18:50:40|856.59|854.19|856.59|854.19|856.59|854.19|856.59|854.19|0
1656096660000|2022-06-24 18:51:00|856.84|854.44|856.84|854.44|856.84|854.44|856.59|854.19|0
1656096670000|2022-06-24 18:51:10|856.59|854.19|856.84|854.44|856.84|854.44|856.59|854.19|0
1656096680000|2022-06-24 18:51:20|857.09|854.69|857.09|854.69|857.09|854.69|857.09|854.69|0
1656096690000|2022-06-24 18:51:30|857.33|854.93|857.58|855.18|857.58|855.18|857.09|854.69|0
1656096700000|2022-06-24 18:51:40|857.83|855.43|857.33|854.93|857.83|855.43|857.33|854.93|0
1656096710000|2022-06-24 18:51:50|857.58|855.18|857.83|855.43|857.83|855.43|857.33|854.93|0
1656096720000|2022-06-24 18:52:00|857.58|855.18|857.58|855.18|857.58|855.18|857.33|854.93|0
1656096730000|2022-06-24 18:52:10|857.71|855.31|857.58|855.18|857.71|855.31|857.58|855.18|0
1656096740000|2022-06-24 18:52:20|857.33|854.93|857.58|855.18|857.58|855.18|857.33|854.93|0
1656096750000|2022-06-24 18:52:30|857.33|854.93|857.33|854.93|857.33|854.93|857.33|854.93|0
1656096760000|2022-06-24 18:52:40|857.08|854.68|856.84|854.44|857.08|854.68|856.84|854.44|0
1656096770000|2022-06-24 18:52:50|857.08|854.68|856.84|854.44|857.08|854.68|856.84|854.44|0
1656096780000|2022-06-24 18:53:00|856.59|854.19|856.34|853.94|856.59|854.19|856.34|853.94|0
1656096790000|2022-06-24 18:53:10|856.47|854.07|856.84|854.44|856.84|854.44|856.47|854.07|0
1656096800000|2022-06-24 18:53:20|856.59|854.19|856.59|854.19|856.59|854.19|856.59|854.19|0
1656096810000|2022-06-24 18:53:30|856.84|854.44|856.59|854.19|856.84|854.44|856.59|854.19|0
1656096820000|2022-06-24 18:53:40|856.84|854.44|857.33|854.93|857.33|854.93|856.84|854.44|0
1656096830000|2022-06-24 18:53:50|857.08|854.68|857.33|854.93|857.33|854.93|857.08|854.68|0
1656096840000|2022-06-24 18:54:00|857.58|855.18|857.58|855.18|857.58|855.18|857.58|855.18|0
1656096850000|2022-06-24 18:54:10|857.83|855.43|857.58|855.18|857.83|855.43|857.58|855.18|0
1656096860000|2022-06-24 18:54:20|857.83|855.43|857.33|854.93|857.83|855.43|857.33|854.93|0
1656096870000|2022-06-24 18:54:30|856.84|854.44|856.34|853.94|856.84|854.44|856.34|853.94|0
1656096880000|2022-06-24 18:54:40|856.59|854.19|856.34|853.94|856.59|854.19|856.34|853.94|0
1656096890000|2022-06-24 18:54:50|856.59|854.19|856.59|854.19|856.59|854.19|856.34|853.94|0
1656096900000|2022-06-24 18:55:00|856.34|853.94|856.84|854.44|856.84|854.44|856.34|853.94|0
1656096910000|2022-06-24 18:55:10|856.59|854.19|856.84|854.44|856.84|854.44|856.59|854.19|0
1656096920000|2022-06-24 18:55:20|856.59|854.19|856.84|854.44|856.84|854.44|856.59|854.19|0
1656096930000|2022-06-24 18:55:30|857.08|854.68|857.08|854.68|857.33|854.93|857.08|854.68|0
1656096940000|2022-06-24 18:55:40|856.84|854.44|857.08|854.68|857.08|854.68|856.84|854.44|0
1656096950000|2022-06-24 18:55:50|857.33|854.93|857.08|854.68|857.33|854.93|857.08|854.68|0
1656096960000|2022-06-24 18:56:00|857.33|854.93|857.58|855.18|857.58|855.18|857.33|854.93|0
1656096990000|2022-06-24 18:56:30|857.33|854.93|856.84|854.44|857.33|854.93|856.84|854.44|0
1656097010000|2022-06-24 18:56:50|856.59|854.19|856.59|854.19|856.59|854.19|856.59|854.19|0
1656097020000|2022-06-24 18:57:00|856.84|854.44|857.08|854.68|857.08|854.68|856.84|854.44|0
1656097030000|2022-06-24 18:57:10|857.33|854.93|856.84|854.44|857.33|854.93|856.84|854.44|0
1656097040000|2022-06-24 18:57:20|856.59|854.19|856.34|853.94|856.59|854.19|856.34|853.94|0
1656097060000|2022-06-24 18:57:40|856.1|853.7|855.85|853.45|856.1|853.7|855.85|853.45|0
1656097070000|2022-06-24 18:57:50|856.1|853.7|856.1|853.7|856.1|853.7|856.1|853.7|0
1656097080000|2022-06-24 18:58:00|855.85|853.45|855.6|853.2|855.85|853.45|855.6|853.2|0
1656097090000|2022-06-24 18:58:10|855.85|853.45|855.6|853.2|855.85|853.45|855.6|853.2|0
1656097100000|2022-06-24 18:58:20|855.85|853.45|855.85|853.45|855.85|853.45|855.85|853.45|0
1656097110000|2022-06-24 18:58:30|855.6|853.2|855.6|853.2|855.6|853.2|855.6|853.2|0
1656097120000|2022-06-24 18:58:40|855.36|852.96|855.36|852.96|855.36|852.96|855.36|852.96|0
1656097140000|2022-06-24 18:59:00|855.6|853.2|855.36|852.96|855.6|853.2|855.36|852.96|0
1656097150000|2022-06-24 18:59:10|855.6|853.2|855.6|853.2|855.6|853.2|855.6|853.2|0
1656097160000|2022-06-24 18:59:20|855.36|852.96|855.11|852.71|855.36|852.96|855.11|852.71|0
1656097170000|2022-06-24 18:59:30|855.6|853.2|855.36|852.96|855.6|853.2|855.36|852.96|0
1656097180000|2022-06-24 18:59:40|855.11|852.71|855.11|852.71|855.11|852.71|855.11|852.71|0
1656097190000|2022-06-24 18:59:50|855.36|852.96|855.6|853.2|855.6|853.2|855.36|852.96|0
1656097200000|2022-06-24 19:00:00|855.11|852.71|855.6|853.2|855.6|853.2|855.11|852.71|0
1656097210000|2022-06-24 19:00:10|855.36|852.96|855.11|852.71|855.36|852.96|855.11|852.71|0
1656097220000|2022-06-24 19:00:20|855.6|853.2|855.11|852.71|855.6|853.2|855.11|852.71|0
1656097240000|2022-06-24 19:00:40|855.36|852.96|855.11|852.71|855.36|852.96|855.11|852.71|0
1656097250000|2022-06-24 19:00:50|855.36|852.96|855.6|853.2|855.6|853.2|855.36|852.96|0
1656097260000|2022-06-24 19:01:00|855.85|853.45|856.34|853.94|856.34|853.94|855.85|853.45|0
1656097270000|2022-06-24 19:01:10|856.59|854.19|856.34|853.94|856.59|854.19|856.34|853.94|0
1656097280000|2022-06-24 19:01:20|856.84|854.44|856.84|854.44|856.84|854.44|856.84|854.44|0
1656097290000|2022-06-24 19:01:30|857.08|854.68|856.84|854.44|857.08|854.68|856.84|854.44|0
1656097300000|2022-06-24 19:01:40|856.59|854.19|856.59|854.19|856.84|854.44|856.59|854.19|0
1656097310000|2022-06-24 19:01:50|856.84|854.44|856.34|853.94|856.84|854.44|856.34|853.94|0
1656097320000|2022-06-24 19:02:00|856.59|854.19|856.59|854.19|856.59|854.19|856.59|854.19|0
1656097330000|2022-06-24 19:02:10|856.34|853.94|856.1|853.7|856.59|854.19|856.1|853.7|0
1656097340000|2022-06-24 19:02:20|855.85|853.45|856.1|853.7|856.1|853.7|855.85|853.45|0
1656097350000|2022-06-24 19:02:30|856.34|853.94|856.34|853.94|856.34|853.94|856.34|853.94|0
1656097360000|2022-06-24 19:02:40|856.59|854.19|856.84|854.44|856.84|854.44|856.59|854.19|0
1656097370000|2022-06-24 19:02:50|856.59|854.19|857.08|854.68|857.08|854.68|856.59|854.19|0
1656097380000|2022-06-24 19:03:00|856.84|854.44|856.34|853.94|856.84|854.44|856.34|853.94|0
1656097390000|2022-06-24 19:03:10|856.59|854.19|856.59|854.19|856.84|854.44|856.59|854.19|0
1656097400000|2022-06-24 19:03:20|857.08|854.68|856.59|854.19|857.08|854.68|856.59|854.19|0
1656097410000|2022-06-24 19:03:30|856.84|854.44|856.59|854.19|856.84|854.44|856.34|853.94|0
1656097420000|2022-06-24 19:03:40|856.65|854.25|856.16|853.76|856.65|854.25|856.16|853.76|0
1656097430000|2022-06-24 19:03:50|855.92|853.52|855.67|853.27|855.92|853.52|855.67|853.27|0
1656097440000|2022-06-24 19:04:00|855.92|853.52|855.92|853.52|855.92|853.52|855.92|853.52|0
1656097460000|2022-06-24 19:04:20|855.67|853.27|855.67|853.27|855.67|853.27|855.67|853.27|0
1656097470000|2022-06-24 19:04:30|855.42|853.02|855.42|853.02|855.42|853.02|855.42|853.02|0
1656097480000|2022-06-24 19:04:40|855.67|853.27|855.42|853.02|855.67|853.27|855.42|853.02|0
1656097510000|2022-06-24 19:05:10|855.92|853.52|855.92|853.52|855.92|853.52|855.92|853.52|0
1656097520000|2022-06-24 19:05:20|855.67|853.27|856.41|854.01|856.41|854.01|855.67|853.27|0
1656097530000|2022-06-24 19:05:30|856.65|854.25|857.15|854.75|857.15|854.75|856.65|854.25|0
1656097540000|2022-06-24 19:05:40|856.65|854.25|856.65|854.25|856.65|854.25|856.41|854.01|0
1656097550000|2022-06-24 19:05:50|856.9|854.5|856.65|854.25|856.9|854.5|856.65|854.25|0
1656097560000|2022-06-24 19:06:00|856.41|854.01|856.41|854.01|856.41|854.01|856.41|854.01|0
1656097570000|2022-06-24 19:06:10|856.65|854.25|856.41|854.01|856.65|854.25|856.41|854.01|0
1656097580000|2022-06-24 19:06:20|856.16|853.76|855.92|853.52|856.16|853.76|855.92|853.52|0
1656097590000|2022-06-24 19:06:30|855.67|853.27|855.42|853.02|855.67|853.27|855.42|853.02|0
1656097600000|2022-06-24 19:06:40|855.18|852.78|854.93|852.53|855.18|852.78|854.93|852.53|0
1656097610000|2022-06-24 19:06:50|855.42|853.02|855.18|852.78|855.42|853.02|855.18|852.78|0
1656097620000|2022-06-24 19:07:00|855.42|853.02|855.42|853.02|855.42|853.02|855.18|852.78|0
1656097630000|2022-06-24 19:07:10|855.18|852.78|855.92|853.52|855.92|853.52|855.18|852.78|0
1656097640000|2022-06-24 19:07:20|856.16|853.76|855.42|853.02|856.16|853.76|855.42|853.02|0
1656097650000|2022-06-24 19:07:30|855.67|853.27|855.42|853.02|855.67|853.27|855.18|852.78|0
1656097660000|2022-06-24 19:07:40|855.18|852.78|855.42|853.02|855.42|853.02|855.18|852.78|0
1656097670000|2022-06-24 19:07:50|855.18|852.78|854.93|852.53|855.18|852.78|854.93|852.53|0
1656097680000|2022-06-24 19:08:00|855.18|852.78|855.42|853.02|855.42|853.02|855.18|852.78|0
1656097690000|2022-06-24 19:08:10|855.18|852.78|855.18|852.78|855.18|852.78|855.18|852.78|0
1656097710000|2022-06-24 19:08:30|854.93|852.53|854.93|852.53|854.93|852.53|854.93|852.53|0
1656097720000|2022-06-24 19:08:40|855.18|852.78|855.42|853.02|855.42|853.02|855.18|852.78|0
1656097730000|2022-06-24 19:08:50|855.18|852.78|855.42|853.02|855.42|853.02|855.18|852.78|0
1656097740000|2022-06-24 19:09:00|855.18|852.78|855.42|853.02|855.42|853.02|855.18|852.78|0
1656097750000|2022-06-24 19:09:10|855.67|853.27|855.67|853.27|855.67|853.27|855.67|853.27|0
1656097760000|2022-06-24 19:09:20|855.42|853.02|855.42|853.02|855.42|853.02|855.42|853.02|0
1656097770000|2022-06-24 19:09:30|855.67|853.27|855.8|853.4|855.8|853.4|855.67|853.27|0
1656097780000|2022-06-24 19:09:40|855.67|853.27|855.91|853.51|855.91|853.51|855.67|853.27|0
1656097790000|2022-06-24 19:09:50|856.16|853.76|856.41|854.01|856.41|854.01|856.16|853.76|0
1656097800000|2022-06-24 19:10:00|856.9|854.5|857.15|854.75|857.39|854.99|856.9|854.5|0
1656097810000|2022-06-24 19:10:10|856.9|854.5|856.41|854.01|856.9|854.5|856.41|854.01|0
1656097820000|2022-06-24 19:10:20|856.65|854.25|857.15|854.75|857.15|854.75|856.65|854.25|0
1656097830000|2022-06-24 19:10:30|857.39|854.99|856.41|854.01|857.39|854.99|856.41|854.01|0
1656097840000|2022-06-24 19:10:40|856.9|854.5|857.15|854.75|857.15|854.75|856.9|854.5|0
1656097850000|2022-06-24 19:10:50|857.28|854.88|857.39|854.99|857.39|854.99|857.28|854.88|0
1656097860000|2022-06-24 19:11:00|857.64|855.24|857.15|854.75|857.64|855.24|857.15|854.75|0
1656097870000|2022-06-24 19:11:10|856.9|854.5|856.9|854.5|856.9|854.5|856.9|854.5|0
1656097880000|2022-06-24 19:11:20|856.65|854.25|857.15|854.75|857.15|854.75|856.65|854.25|0
1656097890000|2022-06-24 19:11:30|856.9|854.5|857.15|854.75|857.39|854.99|856.9|854.5|0
1656097910000|2022-06-24 19:11:50|856.9|854.5|857.64|855.24|857.64|855.24|856.9|854.5|0
1656097920000|2022-06-24 19:12:00|857.39|854.99|857.39|854.99|857.39|854.99|857.39|854.99|0
1656097930000|2022-06-24 19:12:10|857.64|855.24|857.39|854.99|857.64|855.24|857.39|854.99|0
1656097940000|2022-06-24 19:12:20|857.64|855.24|857.64|855.24|857.64|855.24|857.64|855.24|0
1656097960000|2022-06-24 19:12:40|857.39|854.99|857.15|854.75|857.39|854.99|857.15|854.75|0
1656097970000|2022-06-24 19:12:50|856.9|854.5|857.15|854.75|857.15|854.75|856.9|854.5|0
1656097980000|2022-06-24 19:13:00|856.9|854.5|856.65|854.25|856.9|854.5|856.41|854.01|0
1656097990000|2022-06-24 19:13:10|856.9|854.5|856.9|854.5|856.9|854.5|856.9|854.5|0
1656098000000|2022-06-24 19:13:20|856.65|854.25|856.9|854.5|856.9|854.5|856.65|854.25|0
1656098010000|2022-06-24 19:13:30|857.15|854.75|857.39|854.99|857.39|854.99|857.15|854.75|0
1656098020000|2022-06-24 19:13:40|857.64|855.24|857.64|855.24|857.64|855.24|857.64|855.24|0
1656098030000|2022-06-24 19:13:50|857.39|854.99|856.9|854.5|857.39|854.99|856.9|854.5|0
1656098040000|2022-06-24 19:14:00|857.15|854.75|857.39|854.99|857.39|854.99|856.9|854.5|0
1656098050000|2022-06-24 19:14:10|857.15|854.75|857.15|854.75|857.39|854.99|857.15|854.75|0
1656098060000|2022-06-24 19:14:20|856.9|854.5|856.9|854.5|856.9|854.5|856.9|854.5|0
1656098070000|2022-06-24 19:14:30|857.15|854.75|856.9|854.5|857.15|854.75|856.9|854.5|0
1656098080000|2022-06-24 19:14:40|856.65|854.25|855.91|853.51|856.65|854.25|855.91|853.51|0
1656098090000|2022-06-24 19:14:50|855.67|853.27|855.42|853.02|855.67|853.27|855.42|853.02|0
1656098100000|2022-06-24 19:15:00|854.93|852.53|854.93|852.53|854.93|852.53|854.93|852.53|0
1656098110000|2022-06-24 19:15:10|855.17|852.77|854.93|852.53|855.17|852.77|854.93|852.53|0
1656098120000|2022-06-24 19:15:20|855.67|853.27|855.42|853.02|855.67|853.27|855.42|853.02|0
1656098130000|2022-06-24 19:15:30|855.17|852.77|855.42|853.02|855.42|853.02|855.17|852.77|0
1656098140000|2022-06-24 19:15:40|855.17|852.77|854.93|852.53|855.17|852.77|854.93|852.53|0
1656098150000|2022-06-24 19:15:50|854.68|852.28|854.68|852.28|854.68|852.28|854.68|852.28|0
1656098160000|2022-06-24 19:16:00|854.44|852.04|854.44|852.04|854.44|852.04|854.44|852.04|0
1656098170000|2022-06-24 19:16:10|854.19|851.79|854.44|852.04|854.44|852.04|854.19|851.79|0
1656098180000|2022-06-24 19:16:20|854.19|851.79|854.44|852.04|854.44|852.04|854.19|851.79|0
1656098190000|2022-06-24 19:16:30|854.19|851.79|853.94|851.54|854.19|851.79|853.94|851.54|0
1656098200000|2022-06-24 19:16:40|854.19|851.79|853.7|851.3|854.19|851.79|853.7|851.3|0
1656098210000|2022-06-24 19:16:50|853.94|851.54|853.94|851.54|853.94|851.54|853.7|851.3|0
1656098220000|2022-06-24 19:17:00|854.19|851.79|854.44|852.04|854.44|852.04|854.19|851.79|0
1656098230000|2022-06-24 19:17:10|854.19|851.79|854.19|851.79|854.19|851.79|854.19|851.79|0
1656098240000|2022-06-24 19:17:20|854.44|852.04|854.32|851.92|854.44|852.04|854.19|851.79|0
1656098250000|2022-06-24 19:17:30|854.44|852.04|854.93|852.53|854.93|852.53|854.44|852.04|0
1656098260000|2022-06-24 19:17:40|854.68|852.28|855.17|852.77|855.17|852.77|854.68|852.28|0
1656098270000|2022-06-24 19:17:50|854.93|852.53|855.17|852.77|855.17|852.77|854.93|852.53|0
1656098280000|2022-06-24 19:18:00|854.93|852.53|854.68|852.28|854.93|852.53|854.68|852.28|0
1656098290000|2022-06-24 19:18:10|854.44|852.04|854.19|851.79|854.44|852.04|854.19|851.79|0
1656098300000|2022-06-24 19:18:20|853.94|851.54|853.94|851.54|853.94|851.54|853.94|851.54|0
1656098320000|2022-06-24 19:18:40|853.7|851.3|853.7|851.3|853.7|851.3|853.7|851.3|0
1656098330000|2022-06-24 19:18:50|853.94|851.54|853.7|851.3|853.94|851.54|853.7|851.3|0
1656098340000|2022-06-24 19:19:00|853.94|851.54|853.94|851.54|853.94|851.54|853.94|851.54|0
1656098350000|2022-06-24 19:19:10|854.19|851.79|853.94|851.54|854.19|851.79|853.94|851.54|0
1656098360000|2022-06-24 19:19:20|854.19|851.79|854.43|852.03|854.43|852.03|854.19|851.79|0
1656098370000|2022-06-24 19:19:30|854.68|852.28|854.43|852.03|854.68|852.28|854.43|852.03|0
1656098380000|2022-06-24 19:19:40|854.68|852.28|854.68|852.28|854.68|852.28|854.68|852.28|0
1656098390000|2022-06-24 19:19:50|854.43|852.03|854.68|852.28|854.68|852.28|854.43|852.03|0
1656098400000|2022-06-24 19:20:00|854.43|852.03|854.43|852.03|854.43|852.03|854.19|851.79|0
1656098410000|2022-06-24 19:20:10|854.68|852.28|854.43|852.03|854.68|852.28|854.43|852.03|0
1656098420000|2022-06-24 19:20:20|854.19|851.79|854.43|852.03|854.43|852.03|854.19|851.79|0
1656098430000|2022-06-24 19:20:30|854.19|851.79|854.43|852.03|854.43|852.03|854.19|851.79|0
1656098440000|2022-06-24 19:20:40|854.19|851.79|854.19|851.79|854.19|851.79|854.19|851.79|0
1656098450000|2022-06-24 19:20:50|854.43|852.03|854.43|852.03|854.43|852.03|854.43|852.03|0
1656098460000|2022-06-24 19:21:00|854.19|851.79|854.19|851.79|854.19|851.79|854.19|851.79|0
1656098490000|2022-06-24 19:21:30|853.94|851.54|853.7|851.3|853.94|851.54|853.7|851.3|0
1656098500000|2022-06-24 19:21:40|853.45|851.05|853.45|851.05|853.45|851.05|853.45|851.05|0
1656098520000|2022-06-24 19:22:00|853.7|851.3|853.94|851.54|853.94|851.54|853.7|851.3|0
1656098530000|2022-06-24 19:22:10|854.19|851.79|854.19|851.79|854.19|851.79|853.94|851.54|0
1656098540000|2022-06-24 19:22:20|853.94|851.54|853.7|851.3|853.94|851.54|853.7|851.3|0
1656098550000|2022-06-24 19:22:30|853.94|851.54|854.19|851.79|854.19|851.79|853.94|851.54|0
1656098560000|2022-06-24 19:22:40|854.2|851.8|853.71|851.31|854.2|851.8|853.71|851.31|0
1656098570000|2022-06-24 19:22:50|853.46|851.06|853.71|851.31|853.71|851.31|853.46|851.06|0
1656098580000|2022-06-24 19:23:00|854.2|851.8|854.2|851.8|854.2|851.8|854.2|851.8|0
1656098590000|2022-06-24 19:23:10|854.09|851.69|854.09|851.69|854.34|851.94|853.85|851.45|0
1656098600000|2022-06-24 19:23:20|853.85|851.45|853.6|851.2|853.85|851.45|853.6|851.2|0
1656098620000|2022-06-24 19:23:40|853.36|850.96|853.36|850.96|853.36|850.96|853.36|850.96|0
1656098640000|2022-06-24 19:24:00|853.6|851.2|853.6|851.2|853.6|851.2|853.6|851.2|0
1656098650000|2022-06-24 19:24:10|853.36|850.96|853.6|851.2|853.85|851.45|853.36|850.96|0
1656098660000|2022-06-24 19:24:20|853.85|851.45|853.85|851.45|853.85|851.45|853.85|851.45|0
1656098680000|2022-06-24 19:24:40|854.09|851.69|853.6|851.2|854.09|851.69|853.6|851.2|0
1656098700000|2022-06-24 19:25:00|853.36|850.96|853.36|850.96|853.36|850.96|853.36|850.96|0
1656098710000|2022-06-24 19:25:10|853.6|851.2|853.6|851.2|853.6|851.2|853.6|851.2|0
1656098720000|2022-06-24 19:25:20|853.36|850.96|853.85|851.45|853.85|851.45|853.36|850.96|0
1656098750000|2022-06-24 19:25:50|853.6|851.2|854.09|851.69|854.09|851.69|853.6|851.2|0
1656098760000|2022-06-24 19:26:00|854.34|851.94|854.59|852.19|854.59|852.19|854.34|851.94|0
1656098780000|2022-06-24 19:26:20|854.83|852.43|855.33|852.93|855.33|852.93|854.83|852.43|0
1656098790000|2022-06-24 19:26:30|855.57|853.17|855.08|852.68|855.57|853.17|855.08|852.68|0
1656098800000|2022-06-24 19:26:40|854.83|852.43|855.57|853.17|855.57|853.17|854.83|852.43|0
1656098810000|2022-06-24 19:26:50|855.33|852.93|855.33|852.93|855.57|853.17|855.33|852.93|0
1656098830000|2022-06-24 19:27:10|855.57|853.17|855.57|853.17|855.57|853.17|855.57|853.17|0
1656098840000|2022-06-24 19:27:20|855.82|853.42|856.06|853.66|856.06|853.66|855.82|853.42|0
1656098850000|2022-06-24 19:27:30|855.82|853.42|855.82|853.42|855.82|853.42|855.82|853.42|0
1656098860000|2022-06-24 19:27:40|855.57|853.17|854.83|852.43|855.57|853.17|854.83|852.43|0
1656098870000|2022-06-24 19:27:50|854.59|852.19|854.59|852.19|854.59|852.19|854.59|852.19|0
1656098880000|2022-06-24 19:28:00|854.09|851.69|853.85|851.45|854.09|851.69|853.85|851.45|0
1656098890000|2022-06-24 19:28:10|854.09|851.69|853.6|851.2|854.09|851.69|853.6|851.2|0
1656098900000|2022-06-24 19:28:20|853.85|851.45|853.6|851.2|853.85|851.45|853.6|851.2|0
1656098910000|2022-06-24 19:28:30|853.85|851.45|853.6|851.2|853.85|851.45|853.6|851.2|0
1656098920000|2022-06-24 19:28:40|853.85|851.45|853.6|851.2|853.85|851.45|853.6|851.2|0
1656098930000|2022-06-24 19:28:50|853.35|850.95|853.35|850.95|853.35|850.95|853.35|850.95|0
1656098940000|2022-06-24 19:29:00|853.11|850.71|853.11|850.71|853.11|850.71|853.11|850.71|0
1656098950000|2022-06-24 19:29:10|853.35|850.95|853.35|850.95|853.35|850.95|853.35|850.95|0
1656098960000|2022-06-24 19:29:20|853.11|850.71|853.6|851.2|853.6|851.2|853.11|850.71|0
1656098970000|2022-06-24 19:29:30|853.35|850.95|853.85|851.45|853.85|851.45|853.35|850.95|0
1656098980000|2022-06-24 19:29:40|854.09|851.69|854.09|851.69|854.09|851.69|854.09|851.69|0
1656098990000|2022-06-24 19:29:50|854.34|851.94|853.6|851.2|854.34|851.94|853.6|851.2|0
1656099000000|2022-06-24 19:30:00|853.85|851.45|853.35|850.95|853.85|851.45|853.35|850.95|0
1656099030000|2022-06-24 19:30:30|853.11|850.71|853.04|850.64|853.11|850.71|853.04|850.64|0
1656099040000|2022-06-24 19:30:40|853.29|850.89|853.04|850.64|853.29|850.89|853.04|850.64|0
1656099050000|2022-06-24 19:30:50|853.29|850.89|853.53|851.13|853.53|851.13|853.29|850.89|0
1656099060000|2022-06-24 19:31:00|853.78|851.38|853.78|851.38|853.78|851.38|853.78|851.38|0
1656099070000|2022-06-24 19:31:10|853.53|851.13|853.53|851.13|853.53|851.13|853.53|851.13|0
1656099080000|2022-06-24 19:31:20|853.78|851.38|854.27|851.87|854.27|851.87|853.78|851.38|0
1656099090000|2022-06-24 19:31:30|854.02|851.62|854.02|851.62|854.02|851.62|853.78|851.38|0
1656099100000|2022-06-24 19:31:40|853.78|851.38|853.53|851.13|853.78|851.38|853.53|851.13|0
1656099110000|2022-06-24 19:31:50|853.78|851.38|854.02|851.62|854.02|851.62|853.78|851.38|0
1656099120000|2022-06-24 19:32:00|853.78|851.38|853.53|851.13|853.78|851.38|853.53|851.13|0
1656099130000|2022-06-24 19:32:10|853.78|851.38|853.04|850.64|853.78|851.38|853.04|850.64|0
1656099140000|2022-06-24 19:32:20|853.29|850.89|853.53|851.13|853.53|851.13|853.29|850.89|0
1656099150000|2022-06-24 19:32:30|853.29|850.89|853.53|851.13|853.53|851.13|853.29|850.89|0
1656099160000|2022-06-24 19:32:40|853.78|851.38|854.02|851.62|854.02|851.62|853.78|851.38|0
1656099170000|2022-06-24 19:32:50|853.78|851.38|854.02|851.62|854.27|851.87|853.78|851.38|0
1656099180000|2022-06-24 19:33:00|853.78|851.38|854.02|851.62|854.02|851.62|853.78|851.38|0
1656099190000|2022-06-24 19:33:10|854.27|851.87|854.76|852.36|854.76|852.36|854.27|851.87|0
1656099200000|2022-06-24 19:33:20|855.01|852.61|854.76|852.36|855.01|852.61|854.76|852.36|0
1656099210000|2022-06-24 19:33:30|855.01|852.61|855.01|852.61|855.26|852.86|855.01|852.61|0
1656099220000|2022-06-24 19:33:40|855.26|852.86|855.26|852.86|855.5|853.1|855.26|852.86|0
1656099230000|2022-06-24 19:33:50|855.5|853.1|855.26|852.86|855.5|853.1|855.01|852.61|0
1656099240000|2022-06-24 19:34:00|855.01|852.61|855.01|852.61|855.01|852.61|855.01|852.61|0
1656099250000|2022-06-24 19:34:10|855.5|853.1|855.01|852.61|855.5|853.1|854.76|852.36|0
1656099260000|2022-06-24 19:34:20|855.26|852.86|855.75|853.35|855.75|853.35|855.26|852.86|0
1656099270000|2022-06-24 19:34:30|856|853.6|855.5|853.1|856|853.6|855.5|853.1|0
1656099280000|2022-06-24 19:34:40|855.26|852.86|855.26|852.86|855.5|853.1|855.26|852.86|0
1656099290000|2022-06-24 19:34:50|855.5|853.1|856|853.6|856|853.6|855.5|853.1|0
1656099300000|2022-06-24 19:35:00|855.75|853.35|856.24|853.84|856.24|853.84|855.75|853.35|0
1656099310000|2022-06-24 19:35:10|856.49|854.09|856.98|854.58|856.98|854.58|856.49|854.09|0
1656099320000|2022-06-24 19:35:20|856.49|854.09|856.24|853.84|856.49|854.09|856.24|853.84|0
1656099330000|2022-06-24 19:35:30|856|853.6|855.5|853.1|856|853.6|855.5|853.1|0
1656099340000|2022-06-24 19:35:40|855.75|853.35|855.26|852.86|855.75|853.35|855.01|852.61|0
1656099350000|2022-06-24 19:35:50|855.5|853.1|855.5|853.1|855.5|853.1|855.5|853.1|0
1656099360000|2022-06-24 19:36:00|855.26|852.86|854.76|852.36|855.26|852.86|854.76|852.36|0
1656099370000|2022-06-24 19:36:10|854.52|852.12|854.52|852.12|854.76|852.36|854.52|852.12|0
1656099380000|2022-06-24 19:36:20|854.76|852.36|854.76|852.36|854.76|852.36|854.52|852.12|0
1656099390000|2022-06-24 19:36:30|855.01|852.61|854.76|852.36|855.01|852.61|854.52|852.12|0
1656099400000|2022-06-24 19:36:40|855.26|852.86|854.52|852.12|855.26|852.86|854.52|852.12|0
1656099410000|2022-06-24 19:36:50|854.76|852.36|854.76|852.36|855.01|852.61|854.52|852.12|0
1656099420000|2022-06-24 19:37:00|854.52|852.12|854.02|851.62|854.52|852.12|854.02|851.62|0
1656099430000|2022-06-24 19:37:10|853.78|851.38|853.53|851.13|854.02|851.62|853.53|851.13|0
1656099440000|2022-06-24 19:37:20|853.78|851.38|853.78|851.38|853.78|851.38|853.53|851.13|0
1656099450000|2022-06-24 19:37:30|853.53|851.13|853.28|850.88|853.53|851.13|853.28|850.88|0
1656099460000|2022-06-24 19:37:40|853.53|851.13|853.28|850.88|853.53|851.13|853.28|850.88|0
1656099470000|2022-06-24 19:37:50|853.53|851.13|853.53|851.13|853.78|851.38|853.53|851.13|0
1656099480000|2022-06-24 19:38:00|853.78|851.38|853.53|851.13|853.78|851.38|853.53|851.13|0
1656099490000|2022-06-24 19:38:10|853.78|851.38|853.53|851.13|853.78|851.38|853.53|851.13|0
1656099500000|2022-06-24 19:38:20|853.28|850.88|853.04|850.64|853.28|850.88|853.04|850.64|0
1656099510000|2022-06-24 19:38:30|853.28|850.88|853.53|851.13|853.53|851.13|853.28|850.88|0
1656099520000|2022-06-24 19:38:40|853.04|850.64|853.04|850.64|853.04|850.64|853.04|850.64|0
1656099530000|2022-06-24 19:38:50|852.79|850.39|852.55|850.15|852.79|850.39|852.55|850.15|0
1656099540000|2022-06-24 19:39:00|852.79|850.39|853.04|850.64|853.04|850.64|852.79|850.39|0
1656099550000|2022-06-24 19:39:10|852.79|850.39|853.28|850.88|853.28|850.88|852.79|850.39|0
1656099560000|2022-06-24 19:39:20|853.04|850.64|853.04|850.64|853.28|850.88|853.04|850.64|0
1656099570000|2022-06-24 19:39:30|852.55|850.15|852.55|850.15|852.55|850.15|852.55|850.15|0
1656099580000|2022-06-24 19:39:40|852.3|849.9|852.3|849.9|852.3|849.9|852.3|849.9|0
1656099590000|2022-06-24 19:39:50|852.05|849.65|852.05|849.65|852.05|849.65|852.05|849.65|0
1656099600000|2022-06-24 19:40:00|851.81|849.41|852.05|849.65|852.05|849.65|851.56|849.16|0
1656099610000|2022-06-24 19:40:10|852.3|849.9|852.05|849.65|852.3|849.9|852.05|849.65|0
1656099620000|2022-06-24 19:40:20|851.81|849.41|851.56|849.16|851.81|849.41|851.56|849.16|0
1656099630000|2022-06-24 19:40:30|851.81|849.41|851.81|849.41|851.81|849.41|851.56|849.16|0
1656099640000|2022-06-24 19:40:40|851.56|849.16|851.31|848.91|851.56|849.16|851.31|848.91|0
1656099650000|2022-06-24 19:40:50|851.56|849.16|851.31|848.91|851.56|849.16|851.31|848.91|0
1656099660000|2022-06-24 19:41:00|851.56|849.16|851.56|849.16|851.56|849.16|851.56|849.16|0
1656099670000|2022-06-24 19:41:10|851.31|848.91|851.81|849.41|851.81|849.41|851.31|848.91|0
1656099690000|2022-06-24 19:41:30|851.56|849.16|851.56|849.16|851.56|849.16|851.56|849.16|0
1656099700000|2022-06-24 19:41:40|851.81|849.41|851.56|849.16|851.81|849.41|851.56|849.16|0
1656099710000|2022-06-24 19:41:50|851.31|848.91|851.31|848.91|851.31|848.91|851.07|848.67|0
1656099720000|2022-06-24 19:42:00|851.07|848.67|851.07|848.67|851.07|848.67|851.07|848.67|0
1656099730000|2022-06-24 19:42:10|850.82|848.42|850.82|848.42|850.82|848.42|850.82|848.42|0
1656099740000|2022-06-24 19:42:20|850.57|848.17|850.57|848.17|850.57|848.17|850.57|848.17|0
1656099770000|2022-06-24 19:42:50|850.33|847.93|850.57|848.17|850.57|848.17|850.33|847.93|0
1656099780000|2022-06-24 19:43:00|850.33|847.93|850.33|847.93|850.57|848.17|850.33|847.93|0
1656099790000|2022-06-24 19:43:10|850.08|847.68|850.08|847.68|850.33|847.93|849.84|847.44|0
1656099800000|2022-06-24 19:43:20|849.84|847.44|850.08|847.68|850.08|847.68|849.84|847.44|0
1656099810000|2022-06-24 19:43:30|850.33|847.93|850.08|847.68|850.33|847.93|850.08|847.68|0
1656099820000|2022-06-24 19:43:40|849.84|847.44|849.84|847.44|849.84|847.44|849.84|847.44|0
1656099840000|2022-06-24 19:44:00|849.59|847.19|850.08|847.68|850.08|847.68|849.59|847.19|0
1656099850000|2022-06-24 19:44:10|849.84|847.44|849.84|847.44|850.08|847.68|849.84|847.44|0
1656099860000|2022-06-24 19:44:20|849.59|847.19|849.59|847.19|849.59|847.19|849.59|847.19|0
1656099870000|2022-06-24 19:44:30|849.34|846.94|849.34|846.94|849.34|846.94|849.34|846.94|0
1656099880000|2022-06-24 19:44:40|849.59|847.19|849.84|847.44|849.84|847.44|849.59|847.19|0
1656099890000|2022-06-24 19:44:50|849.59|847.19|849.34|846.94|849.59|847.19|849.34|846.94|0
1656099900000|2022-06-24 19:45:00|849.84|847.44|850.33|847.93|850.33|847.93|849.84|847.44|0
1656099910000|2022-06-24 19:45:10|850.08|847.68|850.08|847.68|850.33|847.93|850.08|847.68|0
1656099920000|2022-06-24 19:45:20|849.84|847.44|850.08|847.68|850.08|847.68|849.84|847.44|0
1656099930000|2022-06-24 19:45:30|849.84|847.44|849.84|847.44|849.84|847.44|849.84|847.44|0
1656099940000|2022-06-24 19:45:40|849.59|847.19|848.6|846.2|849.59|847.19|848.6|846.2|0
1656099960000|2022-06-24 19:46:00|848.85|846.45|848.6|846.2|848.85|846.45|848.6|846.2|0
1656099970000|2022-06-24 19:46:10|848.36|845.96|849.1|846.7|849.1|846.7|848.36|845.96|0
1656099980000|2022-06-24 19:46:20|849.34|846.94|849.1|846.7|849.34|846.94|849.1|846.7|0
1656099990000|2022-06-24 19:46:30|848.36|845.96|848.36|845.96|848.36|845.96|848.36|845.96|0
1656100000000|2022-06-24 19:46:40|848.11|845.71|848.36|845.96|848.36|845.96|848.11|845.71|0
1656100010000|2022-06-24 19:46:50|848.6|846.2|848.11|845.71|848.6|846.2|848.11|845.71|0
1656100020000|2022-06-24 19:47:00|848.36|845.96|848.6|846.2|848.6|846.2|848.36|845.96|0
1656100030000|2022-06-24 19:47:10|848.36|845.96|848.6|846.2|848.6|846.2|848.36|845.96|0
1656100040000|2022-06-24 19:47:20|848.36|845.96|848.6|846.2|848.6|846.2|848.36|845.96|0
1656100050000|2022-06-24 19:47:30|848.85|846.45|848.6|846.2|848.85|846.45|848.6|846.2|0
1656100060000|2022-06-24 19:47:40|848.85|846.45|848.6|846.2|848.85|846.45|848.6|846.2|0
1656100070000|2022-06-24 19:47:50|848.85|846.45|848.85|846.45|848.85|846.45|848.85|846.45|0
1656100080000|2022-06-24 19:48:00|849.1|846.7|849.34|846.94|849.34|846.94|849.1|846.7|0
1656100090000|2022-06-24 19:48:10|850.33|847.93|849.59|847.19|850.82|848.42|849.59|847.19|0
1656100100000|2022-06-24 19:48:20|850.08|847.68|849.84|847.44|850.33|847.93|849.84|847.44|0
1656100110000|2022-06-24 19:48:30|850.08|847.68|850.57|848.17|850.57|848.17|850.08|847.68|0
1656100120000|2022-06-24 19:48:40|850.7|848.3|850.82|848.42|850.82|848.42|850.57|848.17|0
1656100130000|2022-06-24 19:48:50|850.57|848.17|850.82|848.42|850.82|848.42|850.57|848.17|0
1656100140000|2022-06-24 19:49:00|851.07|848.67|850.57|848.17|851.07|848.67|850.57|848.17|0
1656100150000|2022-06-24 19:49:10|850.33|847.93|850.08|847.68|850.33|847.93|850.08|847.68|0
1656100160000|2022-06-24 19:49:20|849.84|847.44|849.72|847.32|849.84|847.44|849.59|847.19|0
1656100170000|2022-06-24 19:49:30|849.59|847.19|850.57|848.17|850.57|848.17|849.59|847.19|0
1656100180000|2022-06-24 19:49:40|850.82|848.42|850.57|848.17|850.82|848.42|850.57|848.17|0
1656100190000|2022-06-24 19:49:50|850.65|848.25|850.89|848.49|850.89|848.49|850.65|848.25|0
1656100200000|2022-06-24 19:50:00|849.66|847.26|849.41|847.01|849.91|847.51|849.17|846.77|0
1656100210000|2022-06-24 19:50:10|848.68|846.28|847.94|845.54|848.68|846.28|847.94|845.54|0
1656100220000|2022-06-24 19:50:20|847.69|845.29|847.2|844.8|847.69|845.29|847.2|844.8|0
1656100230000|2022-06-24 19:50:30|846.95|844.55|846.95|844.55|846.95|844.55|846.46|844.06|0
1656100240000|2022-06-24 19:50:40|846.46|844.06|848.43|846.03|848.43|846.03|846.46|844.06|0
1656100250000|2022-06-24 19:50:50|848.92|846.52|849.66|847.26|849.66|847.26|848.92|846.52|0
1656100260000|2022-06-24 19:51:00|849.91|847.51|847.94|845.54|849.91|847.51|847.94|845.54|0
1656100270000|2022-06-24 19:51:10|847.69|845.29|846.71|844.31|847.69|845.29|846.71|844.31|0
1656100280000|2022-06-24 19:51:20|846.46|844.06|845.23|842.83|846.46|844.06|845.23|842.83|0
1656100290000|2022-06-24 19:51:30|844.98|842.58|846.45|843.57|846.45|843.57|844.98|842.34|0
1656100300000|2022-06-24 19:51:40|846.21|843.33|845.22|842.34|846.21|843.33|845.22|842.34|0
1656100310000|2022-06-24 19:51:50|845.96|843.08|845.22|842.34|845.96|843.08|845.22|842.34|0
1656100320000|2022-06-24 19:52:00|844.98|842.1|844.98|842.1|845.22|842.34|844.98|842.1|0
1656100330000|2022-06-24 19:52:10|845.22|842.34|845.96|843.08|845.96|843.08|844.98|842.1|0
1656100340000|2022-06-24 19:52:20|846.21|843.33|845.96|843.08|846.21|843.33|845.96|843.08|0
1656100350000|2022-06-24 19:52:30|845.72|842.84|844.98|842.1|845.72|842.84|844.98|842.1|0
1656100360000|2022-06-24 19:52:40|845.47|842.59|845.47|842.59|845.47|842.59|845.47|842.59|0
1656100370000|2022-06-24 19:52:50|844.98|842.1|844.98|842.1|845.22|842.34|844.98|842.1|0
1656100380000|2022-06-24 19:53:00|845.22|842.34|845.47|842.59|845.96|843.08|845.22|842.34|0
1656100390000|2022-06-24 19:53:10|845.72|842.84|845.47|842.59|845.72|842.84|845.47|842.59|0
1656100400000|2022-06-24 19:53:20|845.22|842.34|844.98|842.1|845.22|842.34|844.98|842.1|0
1656100410000|2022-06-24 19:53:30|845.22|842.34|845.72|842.84|845.72|842.84|845.22|842.34|0
1656100420000|2022-06-24 19:53:40|846.21|843.33|846.7|843.82|846.7|843.82|846.21|843.33|0
1656100430000|2022-06-24 19:53:50|845.96|843.08|845.22|842.34|846.21|843.33|845.22|842.34|0
1656100440000|2022-06-24 19:54:00|844.49|841.61|844.24|841.36|844.49|841.61|844.24|841.36|0
1656100450000|2022-06-24 19:54:10|844.32|841.44|843.33|840.45|844.32|841.44|843.33|840.45|0
1656100460000|2022-06-24 19:54:20|843.09|840.21|843.33|840.45|843.58|840.7|843.09|840.21|0
1656100470000|2022-06-24 19:54:30|843.09|840.21|842.84|839.96|843.09|840.21|842.6|839.72|0
1656100480000|2022-06-24 19:54:40|842.1|839.22|842.35|839.47|842.84|839.96|842.1|839.22|0
1656100490000|2022-06-24 19:54:50|842.6|839.72|842.84|839.96|842.84|839.96|842.6|839.72|0
1656100500000|2022-06-24 19:55:00|842.6|839.72|843.82|840.94|843.82|840.94|842.6|839.72|0
1656100510000|2022-06-24 19:55:10|844.07|841.19|845.05|842.17|845.05|842.17|843.58|840.7|0
1656100520000|2022-06-24 19:55:20|845.3|842.42|843.82|840.94|845.3|842.42|843.82|840.94|0
1656100530000|2022-06-24 19:55:30|844.07|841.19|843.58|840.7|844.07|841.19|843.58|840.7|0
1656100540000|2022-06-24 19:55:40|843.82|840.94|843.82|840.94|844.07|841.19|843.82|840.94|0
1656100550000|2022-06-24 19:55:50|844.32|841.44|844.32|841.44|844.32|841.44|844.32|841.44|0
1656100560000|2022-06-24 19:56:00|844.81|841.93|844.56|841.68|845.05|842.17|844.56|841.68|0
1656100570000|2022-06-24 19:56:10|845.05|842.17|844.81|841.93|845.05|842.17|844.81|841.93|0
1656100580000|2022-06-24 19:56:20|844.32|841.44|843.82|840.94|844.32|841.44|843.82|840.94|0
1656100590000|2022-06-24 19:56:30|843.58|840.7|843.82|840.94|843.82|840.94|843.33|840.45|0
1656100600000|2022-06-24 19:56:40|844.07|841.19|846.28|843.4|846.28|843.4|844.07|841.19|0
1656100610000|2022-06-24 19:56:50|846.53|843.65|846.04|843.16|846.53|843.65|846.04|843.16|0
1656100620000|2022-06-24 19:57:00|845.79|842.91|845.05|842.17|845.79|842.91|845.05|842.17|0
1656100630000|2022-06-24 19:57:10|845.3|842.42|845.55|842.67|846.04|843.16|845.3|842.42|0
1656100640000|2022-06-24 19:57:20|845.79|842.91|845.55|842.67|845.79|842.91|845.3|842.42|0
1656100650000|2022-06-24 19:57:30|845.3|842.42|845.55|842.67|845.55|842.67|845.3|842.42|0
1656100660000|2022-06-24 19:57:40|845.79|842.91|845.79|842.91|846.04|843.16|845.79|842.91|0
1656100670000|2022-06-24 19:57:50|845.55|842.67|845.05|842.17|845.55|842.67|845.05|842.17|0
1656100680000|2022-06-24 19:58:00|844.81|841.93|844.32|841.44|844.81|841.93|844.32|841.44|0
1656100690000|2022-06-24 19:58:10|844.07|841.19|843.58|840.7|844.07|841.19|843.58|840.7|0
1656100700000|2022-06-24 19:58:20|843.33|840.45|843.09|840.21|843.33|840.45|842.84|839.96|0
1656100710000|2022-06-24 19:58:30|843.33|840.45|843.82|840.94|843.82|840.94|843.09|840.21|0
1656100720000|2022-06-24 19:58:40|843.33|840.45|843.09|840.21|843.33|840.45|843.09|840.21|0
1656100730000|2022-06-24 19:58:50|842.84|839.96|842.35|839.47|842.84|839.96|842.35|839.47|0
1656100740000|2022-06-24 19:59:00|842.1|839.22|840.87|837.99|842.1|839.22|840.87|837.99|0
1656100750000|2022-06-24 19:59:10|840.63|837.75|839.65|836.77|840.63|837.75|839.65|836.77|0
1656100760000|2022-06-24 19:59:20|839.4|836.52|838.66|835.78|839.4|836.52|838.66|835.78|0
1656100770000|2022-06-24 19:59:30|839.65|836.77|839.65|836.77|839.65|836.77|839.65|836.77|0
1656100780000|2022-06-24 19:59:40|838.66|835.78|837.68|834.8|838.91|836.03|837.68|834.8|0
1656100790000|2022-06-24 19:59:50|837.93|835.05|836.7|833.82|837.93|835.05|836.7|833.82|0
1656100800000|2022-06-24 20:00:00|836.21|833.33|837.68|834.8|837.68|834.8|835.22|832.34|0
1656100810000|2022-06-24 20:00:10|839.89|837.01|839.15|836.27|839.89|837.01|839.15|836.27|0
1656100820000|2022-06-24 20:00:20|838.66|835.78|836.7|833.82|838.66|835.78|836.21|833.33|0
1656100830000|2022-06-24 20:00:30|836.94|834.06|837.43|834.55|837.43|834.55|836.94|834.06|0
1656100840000|2022-06-24 20:00:40|836.94|834.06|836.98|834.1|836.98|834.1|836.21|833.33|0
1656100850000|2022-06-24 20:00:50|837.23|834.35|837.97|835.09|838.21|835.33|837.23|834.35|0
1656100860000|2022-06-24 20:01:00|838.21|835.33|838.3|835.42|838.3|835.42|838.05|835.17|0
1656100870000|2022-06-24 20:01:10|838.05|835.17|838.3|835.42|838.3|835.42|837.07|834.19|0
1656100880000|2022-06-24 20:01:20|838.06|835.66|837.57|835.17|838.06|835.66|837.57|835.17|0
1656100890000|2022-06-24 20:01:30|838.06|835.66|838.8|836.4|838.8|836.4|838.06|835.66|0
1656100900000|2022-06-24 20:01:40|838.55|836.15|839.54|837.14|839.54|837.14|838.55|836.15|0
1656100910000|2022-06-24 20:01:50|839.29|836.89|839.29|836.89|839.29|836.89|839.29|836.89|0
1656100920000|2022-06-24 20:02:00|839.04|836.64|838.8|836.4|839.29|836.89|838.8|836.4|0
1656100930000|2022-06-24 20:02:10|838.31|835.91|839.04|836.64|839.04|836.64|838.06|835.66|0
1656100940000|2022-06-24 20:02:20|839.29|836.89|839.29|836.89|839.29|836.89|838.8|836.4|0
1656100950000|2022-06-24 20:02:30|839.04|836.64|839.04|836.64|839.04|836.64|838.8|836.4|0
1656100960000|2022-06-24 20:02:40|839.29|836.89|839.54|837.14|839.54|837.14|839.29|836.89|0
1656100970000|2022-06-24 20:02:50|839.29|836.89|839.54|837.14|839.54|837.14|838.8|836.4|0
1656100980000|2022-06-24 20:03:00|838.8|836.4|839.54|837.14|839.54|837.14|838.8|836.4|0
1656101000000|2022-06-24 20:03:20|839.78|837.38|841.01|838.61|841.01|838.61|839.78|837.38|0
1656101010000|2022-06-24 20:03:30|840.77|838.37|840.27|837.87|841.26|838.86|840.27|837.87|0
1656101020000|2022-06-24 20:03:40|840.77|838.37|841.01|838.61|841.01|838.61|840.77|838.37|0
1656101030000|2022-06-24 20:03:50|840.77|838.37|841.01|838.61|841.01|838.61|840.77|838.37|0
1656101040000|2022-06-24 20:04:00|841.26|838.86|841.26|838.86|841.26|838.86|841.26|838.86|0
1656101050000|2022-06-24 20:04:10|841.01|838.61|841.26|838.86|841.26|838.86|841.01|838.61|0
1656101070000|2022-06-24 20:04:30|840.77|838.37|841.26|838.86|841.26|838.86|840.77|838.37|0
1656101080000|2022-06-24 20:04:40|841.75|839.35|841.5|839.1|841.75|839.35|841.5|839.1|0
1656101090000|2022-06-24 20:04:50|841.26|838.86|841.26|838.86|841.26|838.86|841.01|838.61|0
1656101100000|2022-06-24 20:05:00|841.5|839.1|841.01|838.61|841.5|839.1|841.01|838.61|0
1656101110000|2022-06-24 20:05:10|840.76|838.36|840.03|837.63|840.76|838.36|840.03|837.63|0
1656101120000|2022-06-24 20:05:20|840.52|838.12|840.52|838.12|840.52|838.12|840.52|838.12|0
1656101130000|2022-06-24 20:05:30|840.76|838.36|840.52|838.12|840.76|838.36|840.52|838.12|0
1656101140000|2022-06-24 20:05:40|840.76|838.36|840.69|838.29|840.94|838.54|840.69|838.29|0
1656101150000|2022-06-24 20:05:50|840.94|838.54|840.94|838.54|840.94|838.54|840.94|838.54|0
1656101160000|2022-06-24 20:06:00|842.17|839.77|841.92|839.52|842.17|839.77|841.92|839.52|0
1656101170000|2022-06-24 20:06:10|842.17|839.77|842.17|839.77|842.17|839.77|841.67|839.27|0
1656101180000|2022-06-24 20:06:20|842.66|840.26|842.91|840.51|842.91|840.51|842.66|840.26|0
1656101190000|2022-06-24 20:06:30|843.15|840.75|843.64|841.24|843.64|841.24|843.15|840.75|0
1656101200000|2022-06-24 20:06:40|843.4|841|842.91|840.51|843.4|841|842.91|840.51|0
1656101210000|2022-06-24 20:06:50|842.66|840.26|842.66|840.26|842.66|840.26|842.66|840.26|0
1656101220000|2022-06-24 20:07:00|843.15|840.75|842.91|840.51|843.15|840.75|842.91|840.51|0
1656101230000|2022-06-24 20:07:10|843.15|840.75|843.64|841.24|843.89|841.49|843.15|840.75|0
1656101240000|2022-06-24 20:07:20|843.89|841.49|843.4|841|843.89|841.49|843.4|841|0
1656101250000|2022-06-24 20:07:30|842.91|840.51|842.41|840.01|843.15|840.75|842.41|840.01|0
1656101260000|2022-06-24 20:07:40|842.17|839.77|842.41|840.01|842.41|840.01|841.67|839.27|0
1656101270000|2022-06-24 20:07:50|841.92|839.52|842.91|840.51|842.91|840.51|841.92|839.52|0
1656101280000|2022-06-24 20:08:00|842.66|840.26|842.66|840.26|842.91|840.51|842.66|840.26|0
1656101290000|2022-06-24 20:08:10|842.79|840.39|842.66|840.26|842.79|840.39|842.66|840.26|0
1656101300000|2022-06-24 20:08:20|842.79|840.39|842.91|840.51|843.15|840.75|842.79|840.39|0
1656101310000|2022-06-24 20:08:30|843.03|840.63|842.91|840.51|843.15|840.75|842.91|840.51|0
1656101320000|2022-06-24 20:08:40|843.03|840.63|843.4|841|843.4|841|843.03|840.63|0
1656101330000|2022-06-24 20:08:50|843.15|840.75|843.64|841.24|843.64|841.24|843.03|840.63|0
1656101340000|2022-06-24 20:09:00|843.89|841.49|843.4|841|843.89|841.49|843.4|841|0
1656101350000|2022-06-24 20:09:10|843.64|841.24|842.91|840.51|843.64|841.24|842.91|840.51|0
1656101360000|2022-06-24 20:09:20|843.4|841|843.89|841.49|843.89|841.49|843.4|841|0
1656101370000|2022-06-24 20:09:30|843.64|841.24|843.64|841.24|843.64|841.24|843.64|841.24|0
1656101380000|2022-06-24 20:09:40|843.77|841.37|843.4|841|843.77|841.37|842.66|840.26|0
1656101390000|2022-06-24 20:09:50|843.89|841.49|843.15|840.75|843.89|841.49|843.15|840.75|0
1656101400000|2022-06-24 20:10:00|843.4|841|843.15|840.75|843.64|841.24|843.15|840.75|0
1656101410000|2022-06-24 20:10:10|842.91|840.51|842.66|840.26|842.91|840.51|842.66|840.26|0
1656101420000|2022-06-24 20:10:20|842.91|840.51|842.66|840.26|842.91|840.51|842.41|840.01|0
1656101430000|2022-06-24 20:10:30|843.15|840.75|843.64|841.24|843.64|841.24|843.15|840.75|0
1656101440000|2022-06-24 20:10:40|843.89|841.49|843.64|841.24|843.89|841.49|843.64|841.24|0
1656101450000|2022-06-24 20:10:50|843.53|841.13|843.64|841.24|843.64|841.24|843.53|841.13|0
1656101460000|2022-06-24 20:11:00|843.89|841.49|844.14|841.74|844.14|841.74|843.89|841.49|0
1656101480000|2022-06-24 20:11:20|844.38|841.98|844.38|841.98|844.38|841.98|844.38|841.98|0
1656101490000|2022-06-24 20:11:30|844.14|841.74|844.14|841.74|844.14|841.74|844.14|841.74|0
1656101500000|2022-06-24 20:11:40|843.89|841.49|843.64|841.24|843.89|841.49|843.64|841.24|0
1656101510000|2022-06-24 20:11:50|843.89|841.49|843.89|841.49|843.89|841.49|843.89|841.49|0
1656101520000|2022-06-24 20:12:00|844.14|841.74|844.14|841.74|844.38|841.98|844.14|841.74|0
1656101530000|2022-06-24 20:12:10|844.38|841.98|844.14|841.74|844.38|841.98|843.89|841.49|0
1656101540000|2022-06-24 20:12:20|844.38|841.98|844.63|842.23|844.63|842.23|844.38|841.98|0
1656101550000|2022-06-24 20:12:30|844.87|842.47|844.87|842.47|844.87|842.47|844.87|842.47|0
1656101560000|2022-06-24 20:12:40|844.38|841.98|844.38|841.98|844.38|841.98|844.38|841.98|0
1656101570000|2022-06-24 20:12:50|844.63|842.23|843.89|841.49|844.63|842.23|843.89|841.49|0
1656101580000|2022-06-24 20:13:00|844.14|841.74|843.89|841.49|844.14|841.74|843.89|841.49|0
1656101590000|2022-06-24 20:13:10|844.14|841.74|844.14|841.74|844.14|841.74|844.14|841.74|0
1656101600000|2022-06-24 20:13:20|843.89|841.49|843.89|841.49|843.89|841.49|843.89|841.49|0
1656101610000|2022-06-24 20:13:30|844.14|841.74|844.38|841.98|844.38|841.98|844.14|841.74|0
1656101620000|2022-06-24 20:13:40|844.14|841.74|844.14|841.74|844.14|841.74|843.89|841.49|0
1656101630000|2022-06-24 20:13:50|843.89|841.49|844.14|841.74|844.14|841.74|843.89|841.49|0
1656101640000|2022-06-24 20:14:00|844.38|841.98|844.14|841.74|844.63|842.23|844.14|841.74|0
1656101650000|2022-06-24 20:14:10|844.38|841.98|844.38|841.98|844.38|841.98|844.14|841.74|0
1656101660000|2022-06-24 20:14:20|844.87|842.47|844.38|841.98|844.87|842.47|844.38|841.98|0
1656101670000|2022-06-24 20:14:30|844.63|842.23|845.12|842.72|845.12|842.72|844.63|842.23|0
1656101680000|2022-06-24 20:14:40|845.37|842.97|845.37|842.97|845.37|842.97|845.37|842.97|0
1656101690000|2022-06-24 20:14:50|845.12|842.72|844.38|841.98|845.12|842.72|844.38|841.98|0
1656101710000|2022-06-24 20:15:10|843.84|841.04|843.84|841.04|844.09|841.29|843.84|841.04|0
1656101720000|2022-06-24 20:15:20|843.6|840.8|843.6|840.8|843.73|840.93|843.6|840.8|0
1656101730000|2022-06-24 20:15:30|843.35|840.55|843.35|840.55|843.35|840.55|843.35|840.55|0
1656101740000|2022-06-24 20:15:40|843.6|840.8|843.35|840.55|843.6|840.8|843.35|840.55|0
1656313500000|2022-06-27 07:05:00|833.8|831.4|834.05|831.65|834.05|831.65|833.8|831.4|0
1656313510000|2022-06-27 07:05:10|834.29|831.89|834.41|832.01|835.03|832.63|834.29|831.89|0
1656313520000|2022-06-27 07:05:20|834.79|832.39|834.54|832.14|834.79|832.39|834.54|832.14|0
1656313530000|2022-06-27 07:05:30|835.15|832.75|834.66|832.26|835.52|833.12|834.66|832.26|0
1656313540000|2022-06-27 07:05:40|835.15|832.75|834.29|831.89|835.15|832.75|834.29|831.89|0
1656313550000|2022-06-27 07:05:50|834.17|831.77|833.68|831.28|834.17|831.77|833.56|831.16|0
1656313560000|2022-06-27 07:06:00|833.31|830.91|834.05|831.65|834.05|831.65|833.31|830.91|0
1656313570000|2022-06-27 07:06:10|833.92|831.52|833.56|831.16|833.92|831.52|833.56|831.16|0
1656313580000|2022-06-27 07:06:20|833.31|830.91|831.96|829.56|833.31|830.91|831.84|829.44|0
1656313590000|2022-06-27 07:06:30|832.45|830.05|830.97|828.57|832.45|830.05|830.97|828.57|0
1656313600000|2022-06-27 07:06:40|831.22|828.82|830.97|828.57|831.22|828.82|830.97|828.57|0
1656313610000|2022-06-27 07:06:50|830.86|828.46|830.48|828.08|830.86|828.46|830.48|828.08|0
1656313620000|2022-06-27 07:07:00|830.61|828.21|829.75|827.35|830.61|828.21|829.75|827.35|0
1656313630000|2022-06-27 07:07:10|829.25|826.85|829.99|827.59|829.99|827.59|829.25|826.85|0
1656313640000|2022-06-27 07:07:20|830.12|827.72|829.5|827.1|830.12|827.72|829.5|827.1|0
1656313650000|2022-06-27 07:07:30|829.75|827.35|829.01|826.61|829.75|827.35|829.01|826.61|0
1656313660000|2022-06-27 07:07:40|829.14|826.74|829.63|827.23|829.63|827.23|829.01|826.61|0
1656313670000|2022-06-27 07:07:50|829.01|826.61|829.5|827.1|829.5|827.1|828.76|826.36|0
1656313680000|2022-06-27 07:08:00|829.87|827.47|829.99|827.59|829.99|827.59|829.75|827.35|0
1656313690000|2022-06-27 07:08:10|829.63|827.23|829.25|826.85|829.63|827.23|829.25|826.85|0
1656313700000|2022-06-27 07:08:20|829.87|827.47|829.38|826.98|829.87|827.47|829.38|826.98|0
1656313710000|2022-06-27 07:08:30|829.25|826.85|829.14|826.74|829.25|826.85|829.01|826.61|0
1656313720000|2022-06-27 07:08:40|829.63|827.23|828.65|826.25|829.63|827.23|828.65|826.25|0
1656313730000|2022-06-27 07:08:50|829.01|826.61|829.14|826.74|829.14|826.74|828.76|826.36|0
1656313740000|2022-06-27 07:09:00|829.01|826.61|829.75|827.35|829.75|827.35|828.89|826.49|0
1656313750000|2022-06-27 07:09:10|829.5|827.1|830.12|827.72|830.12|827.72|829.5|827.1|0
1656313760000|2022-06-27 07:09:20|829.99|827.59|830.12|827.72|830.12|827.72|829.75|827.35|0
1656313770000|2022-06-27 07:09:30|829.99|827.59|829.75|827.35|829.99|827.59|829.75|827.35|0
1656313780000|2022-06-27 07:09:40|829.99|827.59|829.38|826.98|829.99|827.59|829.38|826.98|0
1656313790000|2022-06-27 07:09:50|829.01|826.61|829.01|826.61|829.01|826.61|829.01|826.61|0
1656313800000|2022-06-27 07:10:00|829.25|826.85|828.27|825.87|829.25|826.85|827.78|825.38|0
1656313810000|2022-06-27 07:10:10|828.15|825.75|827.78|825.38|828.27|825.87|827.78|825.38|0
1656313820000|2022-06-27 07:10:20|828.03|825.63|827.42|825.02|828.03|825.63|827.42|825.02|0
1656313830000|2022-06-27 07:10:30|827.78|825.38|827.54|825.14|827.78|825.38|827.42|825.02|0
1656313840000|2022-06-27 07:10:40|827.29|824.89|828.15|825.75|828.15|825.75|827.29|824.89|0
1656313850000|2022-06-27 07:10:50|828.52|826.12|829.01|826.61|829.01|826.61|828.52|826.12|0
1656313860000|2022-06-27 07:11:00|829.25|826.85|829.5|827.1|829.5|827.1|829.25|826.85|0
1656313870000|2022-06-27 07:11:10|829.14|826.74|829.14|826.74|829.5|827.1|829.14|826.74|0
1656313880000|2022-06-27 07:11:20|829.01|826.61|829.5|827.1|829.5|827.1|829.01|826.61|0
1656313890000|2022-06-27 07:11:30|829.87|827.47|829.99|827.59|829.99|827.59|829.87|827.47|0
1656313900000|2022-06-27 07:11:40|829.5|827.1|828.52|826.12|829.5|827.1|828.52|826.12|0
1656313910000|2022-06-27 07:11:50|828.89|826.49|829.01|826.61|829.25|826.85|828.89|826.49|0
1656313920000|2022-06-27 07:12:00|829.87|827.47|830.24|827.84|830.24|827.84|829.87|827.47|0
1656313930000|2022-06-27 07:12:10|829.99|827.59|829.87|827.47|829.99|827.59|829.87|827.47|0
1656313940000|2022-06-27 07:12:20|829.99|827.59|829.74|827.34|829.99|827.59|829.74|827.34|0
1656313950000|2022-06-27 07:12:30|829.87|827.47|830.48|828.08|830.61|828.21|829.87|827.47|0
1656313960000|2022-06-27 07:12:40|830.73|828.33|829.74|827.34|830.73|828.33|829.74|827.34|0
1656313970000|2022-06-27 07:12:50|829.87|827.47|830.73|828.33|830.73|828.33|829.87|827.47|0
1656313980000|2022-06-27 07:13:00|830.48|828.08|830.48|828.08|830.85|828.45|830.48|828.08|0
1656313990000|2022-06-27 07:13:10|830.24|827.84|829.99|827.59|830.97|828.57|829.99|827.59|0
1656314000000|2022-06-27 07:13:20|830.48|828.08|830.48|828.08|830.61|828.21|830.36|827.96|0
1656314010000|2022-06-27 07:13:30|830.24|827.84|830.24|827.84|830.48|828.08|830.12|827.72|0
1656314020000|2022-06-27 07:13:40|830.48|828.08|829.74|827.34|830.48|828.08|829.74|827.34|0
1656314030000|2022-06-27 07:13:50|829.63|827.23|830.48|828.08|830.48|828.08|829.63|827.23|0
1656314040000|2022-06-27 07:14:00|830.24|827.84|830.36|827.96|830.61|828.21|830.24|827.84|0
1656314050000|2022-06-27 07:14:10|830.73|828.33|829.99|827.59|830.73|828.33|829.99|827.59|0
1656314060000|2022-06-27 07:14:20|830.24|827.84|829.87|827.47|830.24|827.84|829.87|827.47|0
1656314070000|2022-06-27 07:14:30|829.74|827.34|829.5|827.1|829.74|827.34|829.5|827.1|0
1656314080000|2022-06-27 07:14:40|829.38|826.98|829.25|826.85|829.38|826.98|829.25|826.85|0
1656314090000|2022-06-27 07:14:50|829.38|826.98|829.38|826.98|829.5|827.1|829.38|826.98|0
1656314100000|2022-06-27 07:15:00|829.25|826.85|828.27|825.87|829.25|826.85|828.27|825.87|0
1656314110000|2022-06-27 07:15:10|828.15|825.75|827.78|825.38|828.15|825.75|827.78|825.38|0
1656314120000|2022-06-27 07:15:20|828.03|825.63|826.8|824.4|828.03|825.63|826.8|824.4|0
1656314130000|2022-06-27 07:15:30|827.04|824.64|827.04|824.64|827.04|824.64|826.8|824.4|0
1656314140000|2022-06-27 07:15:40|826.8|824.4|826.31|823.91|827.29|824.89|826.31|823.91|0
1656314150000|2022-06-27 07:15:50|825.82|823.42|825.57|823.17|825.82|823.42|825.57|823.17|0
1656314160000|2022-06-27 07:16:00|825.33|822.93|826.19|823.79|826.31|823.91|825.33|822.93|0
1656314170000|2022-06-27 07:16:10|825.82|823.42|825.57|823.17|825.82|823.42|825.33|822.93|0
1656314180000|2022-06-27 07:16:20|825.08|822.68|825.33|822.93|825.33|822.93|825.08|822.68|0
1656314190000|2022-06-27 07:16:30|825.08|822.68|824.83|822.43|825.08|822.68|824.59|822.19|0
1656314200000|2022-06-27 07:16:40|824.59|822.19|823.61|821.21|824.59|822.19|823.61|821.21|0
1656314210000|2022-06-27 07:16:50|823.85|821.45|824.23|821.83|824.23|821.83|823.85|821.45|0
1656314220000|2022-06-27 07:17:00|824.1|821.7|823.98|821.58|824.47|822.07|823.98|821.58|0
1656314230000|2022-06-27 07:17:10|823.85|821.45|824.47|822.07|824.47|822.07|823.61|821.21|0
1656314240000|2022-06-27 07:17:20|824.34|821.94|823.61|821.21|824.34|821.94|823.61|821.21|0
1656314250000|2022-06-27 07:17:30|823.74|821.34|823.85|821.45|824.1|821.7|823.74|821.34|0
1656314260000|2022-06-27 07:17:40|824.23|821.83|824.34|821.94|824.83|822.43|824.23|821.83|0
1656314270000|2022-06-27 07:17:50|824.59|822.19|825.33|822.93|825.33|822.93|824.59|822.19|0
1656314280000|2022-06-27 07:18:00|825.82|823.42|827.53|825.13|827.53|825.13|825.82|823.42|0
1656314290000|2022-06-27 07:18:10|827.78|825.38|828.27|825.87|828.27|825.87|827.53|825.13|0
1656314300000|2022-06-27 07:18:20|828.15|825.75|827.04|824.64|828.15|825.75|827.04|824.64|0
1656314310000|2022-06-27 07:18:30|827.91|825.51|827.78|825.38|827.91|825.51|827.53|825.13|0
1656314320000|2022-06-27 07:18:40|827.53|825.13|827.29|824.89|827.53|825.13|827.04|824.64|0
1656314330000|2022-06-27 07:18:50|827.78|825.38|828.03|825.63|828.03|825.63|827.78|825.38|0
1656314340000|2022-06-27 07:19:00|828.27|825.87|827.78|825.38|828.27|825.87|827.78|825.38|0
1656314350000|2022-06-27 07:19:10|827.91|825.51|827.29|824.89|827.91|825.51|827.04|824.64|0
1656314360000|2022-06-27 07:19:20|827.66|825.26|827.91|825.51|827.91|825.51|827.66|825.26|0
1656314370000|2022-06-27 07:19:30|828.03|825.63|828.89|826.49|828.89|826.49|828.03|825.63|0
1656314380000|2022-06-27 07:19:40|828.76|826.36|828.15|825.75|828.76|826.36|828.15|825.75|0
1656314390000|2022-06-27 07:19:50|828.03|825.63|828.64|826.24|828.64|826.24|828.03|825.63|0
1656314400000|2022-06-27 07:20:00|828.27|825.87|828.27|825.87|828.4|826|828.27|825.87|0
1656314410000|2022-06-27 07:20:10|828.03|825.63|826.31|823.91|828.03|825.63|826.31|823.91|0
1656314420000|2022-06-27 07:20:20|826.43|824.03|826.55|824.15|826.55|824.15|826.43|824.03|0
1656314430000|2022-06-27 07:20:30|826.31|823.91|825.7|823.3|826.31|823.91|825.7|823.3|0
1656314440000|2022-06-27 07:20:40|825.94|823.54|827.17|824.77|827.17|824.77|825.94|823.54|0
1656314450000|2022-06-27 07:20:50|827.04|824.64|826.55|824.15|827.04|824.64|826.55|824.15|0
1656314460000|2022-06-27 07:21:00|826.31|823.91|826.06|823.66|826.31|823.91|825.94|823.54|0
1656314470000|2022-06-27 07:21:10|826.55|824.15|827.17|824.77|827.17|824.77|826.55|824.15|0
1656314480000|2022-06-27 07:21:20|827.04|824.64|827.53|825.13|827.66|825.26|827.04|824.64|0
1656314490000|2022-06-27 07:21:30|827.78|825.38|827.91|825.51|827.91|825.51|827.66|825.26|0
1656314500000|2022-06-27 07:21:40|827.78|825.38|827.17|824.77|827.78|825.38|827.17|824.77|0
1656314510000|2022-06-27 07:21:50|827.29|824.89|826.93|824.53|827.29|824.89|826.93|824.53|0
1656314520000|2022-06-27 07:22:00|826.68|824.28|826.06|823.66|826.68|824.28|826.06|823.66|0
1656314530000|2022-06-27 07:22:10|825.82|823.42|825.82|823.42|826.06|823.66|825.82|823.42|0
1656314540000|2022-06-27 07:22:20|825.57|823.17|824.83|822.43|825.57|823.17|824.83|822.43|0
1656314550000|2022-06-27 07:22:30|825.7|823.3|824.96|822.56|825.7|823.3|824.96|822.56|0
1656314560000|2022-06-27 07:22:40|824.83|822.43|825.33|822.93|825.45|823.05|824.83|822.43|0
1656314570000|2022-06-27 07:22:50|825.57|823.17|825.7|823.3|825.7|823.3|825.45|823.05|0
1656314580000|2022-06-27 07:23:00|826.06|823.66|825.33|822.93|826.06|823.66|825.33|822.93|0
1656314590000|2022-06-27 07:23:10|825.7|823.3|825.33|822.93|825.7|823.3|825.33|822.93|0
1656314600000|2022-06-27 07:23:20|825.45|823.05|825.45|823.05|825.45|823.05|825.45|823.05|0
1656314610000|2022-06-27 07:23:30|825.33|822.93|825.21|822.81|825.45|823.05|825.21|822.81|0
1656314620000|2022-06-27 07:23:40|825.45|823.05|825.7|823.3|825.7|823.3|825.45|823.05|0
1656314630000|2022-06-27 07:23:50|825.33|822.93|825.45|823.05|825.57|823.17|825.33|822.93|0
1656314640000|2022-06-27 07:24:00|825.82|823.42|825.33|822.93|825.82|823.42|825.33|822.93|0
1656314650000|2022-06-27 07:24:10|825.21|822.81|824.83|822.43|825.45|823.05|824.83|822.43|0
1656314660000|2022-06-27 07:24:20|824.96|822.56|824.83|822.43|824.96|822.56|824.83|822.43|0
1656314670000|2022-06-27 07:24:30|824.72|822.32|824.23|821.83|824.72|822.32|824.23|821.83|0
1656314680000|2022-06-27 07:24:40|823.12|820.72|823.12|820.72|823.12|820.72|823|820.6|0
1656314690000|2022-06-27 07:24:50|823|820.6|823.49|821.09|823.49|821.09|823|820.6|0
1656314700000|2022-06-27 07:25:00|823.61|821.21|824.1|821.7|824.34|821.94|823.61|821.21|0
1656314710000|2022-06-27 07:25:10|823.73|821.33|823.61|821.21|823.85|821.45|823.61|821.21|0
1656314720000|2022-06-27 07:25:20|822.87|820.47|822.51|820.11|823.12|820.72|822.51|820.11|0
1656314730000|2022-06-27 07:25:30|822.14|819.74|822.14|819.74|822.14|819.74|821.64|819.24|0
1656314740000|2022-06-27 07:25:40|821.89|819.49|821.89|819.49|821.89|819.49|821.64|819.24|0
1656314750000|2022-06-27 07:25:50|820.91|818.51|820.17|817.77|820.91|818.51|820.17|817.77|0
1656314760000|2022-06-27 07:26:00|819.93|817.53|819.44|817.04|819.93|817.53|819.44|817.04|0
1656314770000|2022-06-27 07:26:10|819.81|817.41|819.68|817.28|819.93|817.53|819.68|817.28|0
1656314780000|2022-06-27 07:26:20|819.93|817.53|819.44|817.04|819.93|817.53|819.44|817.04|0
1656314790000|2022-06-27 07:26:30|819.68|817.28|818.83|816.43|819.68|817.28|818.83|816.43|0
1656314800000|2022-06-27 07:26:40|818.95|816.55|818.09|815.69|818.95|816.55|818.09|815.69|0
1656314810000|2022-06-27 07:26:50|817.97|815.57|818.46|816.06|818.46|816.06|817.97|815.57|0
1656314820000|2022-06-27 07:27:00|818.21|815.81|817.97|815.57|818.34|815.94|817.97|815.57|0
1656314830000|2022-06-27 07:27:10|817.85|815.45|817.72|815.32|817.97|815.57|817.72|815.32|0
1656314840000|2022-06-27 07:27:20|818.09|815.69|818.95|816.55|818.95|816.55|818.09|815.69|0
1656314850000|2022-06-27 07:27:30|819.07|816.67|819.19|816.79|819.19|816.79|819.07|816.67|0
1656314860000|2022-06-27 07:27:40|819.07|816.67|818.95|816.55|819.07|816.67|818.95|816.55|0
1656314870000|2022-06-27 07:27:50|818.7|816.3|816.74|814.34|818.7|816.3|816.74|814.34|0
1656314880000|2022-06-27 07:28:00|816.99|814.59|817.48|815.08|817.48|815.08|816.99|814.59|0
1656314890000|2022-06-27 07:28:10|817.85|815.45|818.21|815.81|818.21|815.81|817.72|815.32|0
1656314900000|2022-06-27 07:28:20|818.09|815.69|818.95|816.55|819.07|816.67|818.09|815.69|0
1656314910000|2022-06-27 07:28:30|819.32|816.92|819.44|817.04|819.44|817.04|819.32|816.92|0
1656314920000|2022-06-27 07:28:40|819.19|816.79|818.95|816.55|819.19|816.79|818.95|816.55|0
1656314930000|2022-06-27 07:28:50|818.58|816.18|818.21|815.81|818.7|816.3|818.21|815.81|0
1656314940000|2022-06-27 07:29:00|818.7|816.3|819.32|816.92|819.32|816.92|818.7|816.3|0
1656314950000|2022-06-27 07:29:10|818.95|816.55|818.83|816.43|819.32|816.92|818.83|816.43|0
1656314960000|2022-06-27 07:29:20|818.21|815.81|818.34|815.94|818.46|816.06|818.21|815.81|0
1656314970000|2022-06-27 07:29:30|818.21|815.81|818.21|815.81|818.21|815.81|818.21|815.81|0
1656314980000|2022-06-27 07:29:40|818.34|815.94|817.85|815.45|818.34|815.94|817.85|815.45|0
1656314990000|2022-06-27 07:29:50|817.97|815.57|818.21|815.81|818.21|815.81|817.72|815.32|0
1656315000000|2022-06-27 07:30:00|817.72|815.32|817.97|815.57|817.97|815.57|817.6|815.2|0
1656315010000|2022-06-27 07:30:10|818.09|815.69|818.21|815.81|818.46|816.06|818.09|815.69|0
1656315020000|2022-06-27 07:30:20|817.85|815.45|816.99|814.59|817.97|815.57|816.99|814.59|0
1656315030000|2022-06-27 07:30:30|816.87|814.47|816.62|814.22|816.87|814.47|816.38|813.98|0
1656315040000|2022-06-27 07:30:40|816.74|814.34|816.49|814.09|816.74|814.34|816.38|813.98|0
1656315050000|2022-06-27 07:30:50|816.13|813.73|815.89|813.49|816.13|813.73|815.27|812.87|0
1656315060000|2022-06-27 07:31:00|815.51|813.11|816.49|814.09|816.49|814.09|815.51|813.11|0
1656315070000|2022-06-27 07:31:10|816.25|813.85|816|813.6|816.25|813.85|816|813.6|0
1656315080000|2022-06-27 07:31:20|815.89|813.49|816.87|814.47|816.87|814.47|815.89|813.49|0
1656315090000|2022-06-27 07:31:30|817.11|814.71|817.11|814.71|817.23|814.83|817.11|814.71|0
1656315100000|2022-06-27 07:31:40|817.48|815.08|817.72|815.32|817.97|815.57|817.48|815.08|0
1656315110000|2022-06-27 07:31:50|817.6|815.2|817.85|815.45|817.97|815.57|817.6|815.2|0
1656315120000|2022-06-27 07:32:00|817.97|815.57|817.72|815.32|818.34|815.94|817.72|815.32|0
1656315130000|2022-06-27 07:32:10|818.95|816.55|818.7|816.3|818.95|816.55|818.7|816.3|0
1656315140000|2022-06-27 07:32:20|818.58|816.18|817.23|814.83|818.58|816.18|817.23|814.83|0
1656315150000|2022-06-27 07:32:30|816.49|814.09|816|813.6|816.49|814.09|816|813.6|0
1656315160000|2022-06-27 07:32:40|816.25|813.85|815.64|813.24|816.25|813.85|815.64|813.24|0
1656315170000|2022-06-27 07:32:50|815.51|813.11|816.25|813.85|816.25|813.85|815.51|813.11|0
1656315180000|2022-06-27 07:33:00|816|813.6|815.89|813.49|816|813.6|815.64|813.24|0
1656315190000|2022-06-27 07:33:10|815.76|813.36|815.02|812.62|815.76|813.36|814.78|812.38|0
1656315200000|2022-06-27 07:33:20|814.91|812.51|814.78|812.38|814.91|812.51|814.78|812.38|0
1656315210000|2022-06-27 07:33:30|814.91|812.51|814.29|811.89|814.91|812.51|814.29|811.89|0
1656315220000|2022-06-27 07:33:40|812.82|810.42|813.06|810.66|813.06|810.66|812.57|810.17|0
1656315230000|2022-06-27 07:33:50|812.82|810.42|812.33|809.93|813.06|810.66|812.33|809.93|0
1656315240000|2022-06-27 07:34:00|812.82|810.42|813.06|810.66|813.31|810.91|812.82|810.42|0
1656315250000|2022-06-27 07:34:10|813.8|811.4|813.31|810.91|813.8|811.4|813.31|810.91|0
1656315260000|2022-06-27 07:34:20|813.55|811.15|813.31|810.91|813.55|811.15|813.31|810.91|0
1656315270000|2022-06-27 07:34:30|813.19|810.79|812.46|810.06|813.19|810.79|812.46|810.06|0
1656315280000|2022-06-27 07:34:40|812.33|809.93|812.08|809.68|812.57|810.17|812.08|809.68|0
1656315290000|2022-06-27 07:34:50|811.35|808.95|811.1|808.7|811.59|809.19|811.1|808.7|0
1656315300000|2022-06-27 07:35:00|810.61|808.21|810.86|808.46|810.99|808.59|810.5|808.1|0
1656315310000|2022-06-27 07:35:10|811.1|808.7|810.86|808.46|811.1|808.7|810.86|808.46|0
1656315320000|2022-06-27 07:35:20|810.99|808.59|811.1|808.7|811.1|808.7|810.86|808.46|0
1656315330000|2022-06-27 07:35:30|811.23|808.83|810.86|808.46|811.23|808.83|810.86|808.46|0
1656315340000|2022-06-27 07:35:40|810.99|808.59|810.99|808.59|810.99|808.59|810.99|808.59|0
1656315350000|2022-06-27 07:35:50|810.5|808.1|809.63|807.23|810.5|808.1|809.63|807.23|0
1656315360000|2022-06-27 07:36:00|808.9|806.5|809.39|806.99|809.76|807.36|808.9|806.5|0
1656315370000|2022-06-27 07:36:10|809.63|807.23|809.63|807.23|809.88|807.48|809.39|806.99|0
1656315380000|2022-06-27 07:36:20|809.88|807.48|809.63|807.23|809.88|807.48|809.63|807.23|0
1656315390000|2022-06-27 07:36:30|809.88|807.48|809.63|807.23|809.88|807.48|809.39|806.99|0
1656315400000|2022-06-27 07:36:40|809.76|807.36|810.12|807.72|810.12|807.72|809.76|807.36|0
1656315410000|2022-06-27 07:36:50|810.86|808.46|810.61|808.21|810.86|808.46|810.5|808.1|0
1656315420000|2022-06-27 07:37:00|809.63|807.23|810.37|807.97|810.37|807.97|809.63|807.23|0
1656315430000|2022-06-27 07:37:10|810.5|808.1|809.88|807.48|810.5|808.1|809.88|807.48|0
1656315440000|2022-06-27 07:37:20|810.12|807.72|810.25|807.85|810.5|808.1|810.12|807.72|0
1656315450000|2022-06-27 07:37:30|809.88|807.48|809.39|806.99|809.88|807.48|809.39|806.99|0
1656315460000|2022-06-27 07:37:40|809.14|806.74|809.39|806.99|809.63|807.23|809.14|806.74|0
1656315470000|2022-06-27 07:37:50|809.14|806.74|809.14|806.74|809.27|806.87|809.14|806.74|0
1656315480000|2022-06-27 07:38:00|809.27|806.87|809.63|807.23|809.88|807.48|809.27|806.87|0
1656315490000|2022-06-27 07:38:10|809.39|806.99|809.39|806.99|809.52|807.12|809.39|806.99|0
1656315500000|2022-06-27 07:38:20|809.63|807.23|808.78|806.38|809.63|807.23|808.78|806.38|0
1656315510000|2022-06-27 07:38:30|808.16|805.76|808.16|805.76|808.41|806.01|808.16|805.76|0
1656315520000|2022-06-27 07:38:40|807.92|805.52|808.05|805.65|808.05|805.65|807.67|805.27|0
1656315530000|2022-06-27 07:38:50|808.16|805.76|808.16|805.76|808.16|805.76|807.92|805.52|0
1656315540000|2022-06-27 07:39:00|808.05|805.65|807.67|805.27|808.16|805.76|807.67|805.27|0
1656315550000|2022-06-27 07:39:10|807.8|805.4|808.16|805.76|808.16|805.76|807.8|805.4|0
1656315560000|2022-06-27 07:39:20|808.65|806.25|808.9|806.5|808.9|806.5|808.65|806.25|0
1656315570000|2022-06-27 07:39:30|808.54|806.14|808.16|805.76|808.54|806.14|808.16|805.76|0
1656315580000|2022-06-27 07:39:40|808.54|806.14|808.78|806.38|808.78|806.38|808.54|806.14|0
1656315590000|2022-06-27 07:39:50|808.9|806.5|809.03|806.63|809.14|806.74|808.9|806.5|0
1656315600000|2022-06-27 07:40:00|809.63|807.23|809.27|806.87|809.63|807.23|809.27|806.87|0
1656315610000|2022-06-27 07:40:10|809.39|806.99|809.63|807.23|809.63|807.23|809.39|806.99|0
1656315620000|2022-06-27 07:40:20|809.88|807.48|809.63|807.23|810.12|807.72|809.63|807.23|0
1656315630000|2022-06-27 07:40:30|809.88|807.48|810.61|808.21|810.61|808.21|809.88|807.48|0
1656315640000|2022-06-27 07:40:40|810.86|808.46|810.86|808.46|810.86|808.46|810.86|808.46|0
1656315650000|2022-06-27 07:40:50|810.99|808.59|811.35|808.95|811.35|808.95|810.99|808.59|0
1656315660000|2022-06-27 07:41:00|811.59|809.19|811.84|809.44|812.08|809.68|811.59|809.19|0
1656315670000|2022-06-27 07:41:10|811.35|808.95|811.59|809.19|811.72|809.32|811.35|808.95|0
1656315680000|2022-06-27 07:41:20|812.08|809.68|811.84|809.44|812.08|809.68|811.72|809.32|0
1656315690000|2022-06-27 07:41:30|812.08|809.68|812.57|810.17|812.57|810.17|812.08|809.68|0
1656315700000|2022-06-27 07:41:40|812.82|810.42|812.57|810.17|812.82|810.42|812.57|810.17|0
1656315710000|2022-06-27 07:41:50|813.06|810.66|812.82|810.42|813.06|810.66|812.7|810.3|0
1656315720000|2022-06-27 07:42:00|813.06|810.66|813.06|810.66|813.06|810.66|813.06|810.66|0
1656315730000|2022-06-27 07:42:10|813.31|810.91|813.31|810.91|813.44|811.04|813.31|810.91|0
1656315740000|2022-06-27 07:42:20|813.44|811.04|812.7|810.3|813.44|811.04|812.7|810.3|0
1656315750000|2022-06-27 07:42:30|812.82|810.42|812.7|810.3|812.82|810.42|812.7|810.3|0
1656315760000|2022-06-27 07:42:40|812.82|810.42|812.82|810.42|812.82|810.42|812.7|810.3|0
1656315770000|2022-06-27 07:42:50|813.06|810.66|812.46|810.06|813.06|810.66|812.46|810.06|0
1656315780000|2022-06-27 07:43:00|812.57|810.17|813.06|810.66|813.31|810.91|812.57|810.17|0
1656315790000|2022-06-27 07:43:10|813.19|810.79|813.06|810.66|813.19|810.79|813.06|810.66|0
1656315800000|2022-06-27 07:43:20|812.82|810.42|812.82|810.42|812.82|810.42|812.82|810.42|0
1656315810000|2022-06-27 07:43:30|812.95|810.55|812.82|810.42|813.06|810.66|812.82|810.42|0
1656315820000|2022-06-27 07:43:40|812.7|810.3|812.82|810.42|812.82|810.42|812.7|810.3|0
1656315830000|2022-06-27 07:43:50|812.57|810.17|813.06|810.66|813.06|810.66|812.57|810.17|0
1656315840000|2022-06-27 07:44:00|813.31|810.91|813.44|811.04|813.44|811.04|813.31|810.91|0
1656315850000|2022-06-27 07:44:10|813.31|810.91|813.8|811.4|813.8|811.4|813.31|810.91|0
1656315860000|2022-06-27 07:44:20|815.27|812.87|815.27|812.87|815.27|812.87|815.27|812.87|0
1656315870000|2022-06-27 07:44:30|815.4|813|815.02|812.62|815.51|813.11|815.02|812.62|0
1656315880000|2022-06-27 07:44:40|815.51|813.11|815.27|812.87|815.51|813.11|815.27|812.87|0
1656315890000|2022-06-27 07:44:50|815.4|813|815.4|813|815.51|813.11|815.4|813|0
1656315900000|2022-06-27 07:45:00|815.51|813.11|815.02|812.62|815.51|813.11|815.02|812.62|0
1656315910000|2022-06-27 07:45:10|815.27|812.87|814.78|812.38|815.27|812.87|814.78|812.38|0
1656315920000|2022-06-27 07:45:20|814.91|812.51|815.02|812.62|815.02|812.62|814.91|812.51|0
1656315930000|2022-06-27 07:45:30|814.78|812.38|814.04|811.64|814.78|812.38|814.04|811.64|0
1656315940000|2022-06-27 07:45:40|813.93|811.53|814.04|811.64|814.04|811.64|813.93|811.53|0
1656315950000|2022-06-27 07:45:50|814.29|811.89|814.42|812.02|814.53|812.13|814.29|811.89|0
1656315960000|2022-06-27 07:46:00|814.29|811.89|814.04|811.64|814.29|811.89|813.8|811.4|0
1656315970000|2022-06-27 07:46:10|814.17|811.77|813.55|811.15|814.17|811.77|813.55|811.15|0
1656315980000|2022-06-27 07:46:20|813.31|810.91|813.43|811.03|813.43|811.03|813.31|810.91|0
1656315990000|2022-06-27 07:46:30|813.55|811.15|814.04|811.64|814.04|811.64|813.55|811.15|0
1656316000000|2022-06-27 07:46:40|813.93|811.53|814.04|811.64|814.04|811.64|813.93|811.53|0
1656316010000|2022-06-27 07:46:50|814.17|811.77|813.8|811.4|814.17|811.77|813.8|811.4|0
1656316020000|2022-06-27 07:47:00|813.93|811.53|814.04|811.64|814.04|811.64|813.93|811.53|0
1656316030000|2022-06-27 07:47:10|813.93|811.53|813.55|811.15|813.93|811.53|813.31|810.91|0
1656316040000|2022-06-27 07:47:20|813.19|810.79|813.55|811.15|813.55|811.15|813.19|810.79|0
1656316050000|2022-06-27 07:47:30|813.8|811.4|813.8|811.4|813.8|811.4|813.8|811.4|0
1656316060000|2022-06-27 07:47:40|813.92|811.52|813.31|810.91|813.92|811.52|813.31|810.91|0
1656316070000|2022-06-27 07:47:50|812.94|810.54|812.82|810.42|812.94|810.54|812.57|810.17|0
1656316080000|2022-06-27 07:48:00|812.57|810.17|813.31|810.91|813.31|810.91|812.57|810.17|0
1656316090000|2022-06-27 07:48:10|813.55|811.15|813.31|810.91|813.8|811.4|813.31|810.91|0
1656316100000|2022-06-27 07:48:20|813.06|810.66|812.57|810.17|813.06|810.66|812.57|810.17|0
1656316110000|2022-06-27 07:48:30|812.45|810.05|812.82|810.42|812.82|810.42|812.45|810.05|0
1656316120000|2022-06-27 07:48:40|812.7|810.3|812.82|810.42|812.82|810.42|812.57|810.17|0
1656316130000|2022-06-27 07:48:50|812.57|810.17|812.57|810.17|812.57|810.17|812.57|810.17|0
1656316140000|2022-06-27 07:49:00|812.33|809.93|812.57|810.17|812.57|810.17|812.21|809.81|0
1656316150000|2022-06-27 07:49:10|812.82|810.42|812.82|810.42|812.82|810.42|812.82|810.42|0
1656316160000|2022-06-27 07:49:20|813.06|810.66|813.8|811.4|813.8|811.4|813.06|810.66|0
1656316170000|2022-06-27 07:49:30|813.55|811.15|813.55|811.15|814.04|811.64|813.55|811.15|0
1656316180000|2022-06-27 07:49:40|813.31|810.91|813.19|810.79|813.31|810.91|813.06|810.66|0
1656316190000|2022-06-27 07:49:50|812.82|810.42|812.33|809.93|812.82|810.42|812.33|809.93|0
1656316200000|2022-06-27 07:50:00|812.57|810.17|812.57|810.17|812.57|810.17|812.45|810.05|0
1656316210000|2022-06-27 07:50:10|812.33|809.93|811.1|808.7|812.33|809.93|811.1|808.7|0
1656316220000|2022-06-27 07:50:20|810.61|808.21|810.37|807.97|810.61|808.21|810.37|807.97|0
1656316230000|2022-06-27 07:50:30|810.5|808.1|810.12|807.72|810.61|808.21|810.12|807.72|0
1656316240000|2022-06-27 07:50:40|810.25|807.85|810.86|808.46|810.86|808.46|810.12|807.72|0
1656316250000|2022-06-27 07:50:50|811.35|808.95|810.12|807.72|811.35|808.95|810.12|807.72|0
1656316260000|2022-06-27 07:51:00|811.1|808.7|810.61|808.21|811.1|808.7|810.61|808.21|0
1656316270000|2022-06-27 07:51:10|810.37|807.97|810.37|807.97|810.37|807.97|810.12|807.72|0
1656316280000|2022-06-27 07:51:20|810.49|808.09|810.49|808.09|810.61|808.21|810.49|808.09|0
1656316290000|2022-06-27 07:51:30|810.37|807.97|811.23|808.83|811.23|808.83|810.37|807.97|0
1656316300000|2022-06-27 07:51:40|810.61|808.21|810.86|808.46|810.86|808.46|810.61|808.21|0
1656316310000|2022-06-27 07:51:50|810.61|808.21|810.12|807.72|810.61|808.21|810.12|807.72|0
1656316320000|2022-06-27 07:52:00|810.01|807.61|810.61|808.21|810.61|808.21|809.88|807.48|0
1656316330000|2022-06-27 07:52:10|810.74|808.34|810.25|807.85|810.86|808.46|810.25|807.85|0
1656316340000|2022-06-27 07:52:20|810.37|807.97|810.61|808.21|810.74|808.34|810.37|807.97|0
1656316350000|2022-06-27 07:52:30|810.86|808.46|810.12|807.72|810.86|808.46|810.12|807.72|0
1656316360000|2022-06-27 07:52:40|810.01|807.61|809.63|807.23|810.01|807.61|809.63|807.23|0
1656316370000|2022-06-27 07:52:50|810|807.6|810|807.6|810|807.6|810|807.6|0
1656316380000|2022-06-27 07:53:00|808.65|806.25|809.03|806.63|809.03|806.63|808.65|806.25|0
1656316390000|2022-06-27 07:53:10|808.9|806.5|809.14|806.74|809.14|806.74|808.65|806.25|0
1656316400000|2022-06-27 07:53:20|808.9|806.5|809.14|806.74|809.14|806.74|808.9|806.5|0
1656316410000|2022-06-27 07:53:30|809.39|806.99|809.39|806.99|809.39|806.99|809.39|806.99|0
1656316420000|2022-06-27 07:53:40|809.63|807.23|810.37|807.97|810.37|807.97|809.63|807.23|0
1656316430000|2022-06-27 07:53:50|810.25|807.85|810.12|807.72|810.37|807.97|810.12|807.72|0
1656316440000|2022-06-27 07:54:00|809.39|806.99|809.39|806.99|809.39|806.99|808.65|806.25|0
1656316450000|2022-06-27 07:54:10|809.63|807.23|809.76|807.36|809.76|807.36|809.63|807.23|0
1656316460000|2022-06-27 07:54:20|809.88|807.48|809.88|807.48|810.12|807.72|809.63|807.23|0
1656316470000|2022-06-27 07:54:30|810.12|807.72|809.88|807.48|810.12|807.72|809.88|807.48|0
1656316480000|2022-06-27 07:54:40|809.39|806.99|809.63|807.23|809.63|807.23|809.39|806.99|0
1656316490000|2022-06-27 07:54:50|809.39|806.99|809.63|807.23|809.63|807.23|809.39|806.99|0
1656316500000|2022-06-27 07:55:00|809.27|806.87|808.9|806.5|809.27|806.87|808.9|806.5|0
1656316510000|2022-06-27 07:55:10|808.65|806.25|808.65|806.25|808.65|806.25|808.54|806.14|0
1656316520000|2022-06-27 07:55:20|808.9|806.5|809.14|806.74|809.27|806.87|808.9|806.5|0
1656316530000|2022-06-27 07:55:30|808.9|806.5|808.9|806.5|808.9|806.5|808.9|806.5|0
1656316540000|2022-06-27 07:55:40|808.41|806.01|808.65|806.25|808.9|806.5|808.41|806.01|0
1656316550000|2022-06-27 07:55:50|808.9|806.5|808.9|806.5|809.14|806.74|808.9|806.5|0
1656316560000|2022-06-27 07:56:00|808.78|806.38|808.54|806.14|808.78|806.38|808.41|806.01|0
1656316570000|2022-06-27 07:56:10|808.78|806.38|808.9|806.5|808.9|806.5|808.78|806.38|0
1656316580000|2022-06-27 07:56:20|809.03|806.63|808.9|806.5|809.03|806.63|808.78|806.38|0
1656316590000|2022-06-27 07:56:30|808.78|806.38|808.65|806.25|808.78|806.38|808.65|806.25|0
1656316600000|2022-06-27 07:56:40|808.41|806.01|808.78|806.38|808.9|806.5|808.41|806.01|0
1656316610000|2022-06-27 07:56:50|808.9|806.5|808.65|806.25|808.9|806.5|808.65|806.25|0
1656316620000|2022-06-27 07:57:00|808.41|806.01|808.65|806.25|808.65|806.25|808.41|806.01|0
1656316630000|2022-06-27 07:57:10|808.9|806.5|808.78|806.38|808.9|806.5|808.78|806.38|0
1656316640000|2022-06-27 07:57:20|808.41|806.01|808.41|806.01|808.41|806.01|808.41|806.01|0
1656316650000|2022-06-27 07:57:30|808.29|805.89|808.41|806.01|808.41|806.01|808.16|805.76|0
1656316660000|2022-06-27 07:57:40|808.9|806.5|809.03|806.63|809.03|806.63|808.9|806.5|0
1656316670000|2022-06-27 07:57:50|808.9|806.5|808.78|806.38|808.9|806.5|808.78|806.38|0
1656316680000|2022-06-27 07:58:00|808.9|806.5|808.81|806.41|808.99|806.59|808.81|806.41|0
1656316690000|2022-06-27 07:58:10|808.44|806.04|809.3|806.9|809.3|806.9|808.44|806.04|0
1656316700000|2022-06-27 07:58:20|809.54|807.14|809.67|807.27|809.67|807.27|809.54|807.14|0
1656316710000|2022-06-27 07:58:30|809.79|807.39|810.03|807.63|810.03|807.63|809.67|807.27|0
1656316720000|2022-06-27 07:58:40|810.16|807.76|809.54|807.14|810.16|807.76|809.54|807.14|0
1656316730000|2022-06-27 07:58:50|809.67|807.27|809.54|807.14|809.79|807.39|809.54|807.14|0
1656316740000|2022-06-27 07:59:00|809.18|806.78|808.93|806.53|809.18|806.78|808.56|806.16|0
1656316750000|2022-06-27 07:59:10|808.56|806.16|809.05|806.65|809.05|806.65|808.56|806.16|0
1656316760000|2022-06-27 07:59:20|809.3|806.9|809.3|806.9|809.3|806.9|809.05|806.65|0
1656316770000|2022-06-27 07:59:30|809.42|807.02|809.05|806.65|809.79|807.39|809.05|806.65|0
1656316780000|2022-06-27 07:59:40|808.93|806.53|808.56|806.16|809.05|806.65|808.56|806.16|0
1656316790000|2022-06-27 07:59:50|808.69|806.29|808.81|806.41|809.05|806.65|808.69|806.29|0
1656316800000|2022-06-27 08:00:00|809.05|806.65|809.05|806.65|809.05|806.65|808.81|806.41|0
1656316810000|2022-06-27 08:00:10|808.93|806.53|809.42|807.02|809.42|807.02|808.93|806.53|0
1656316820000|2022-06-27 08:00:20|809.05|806.65|808.81|806.41|809.18|806.78|808.81|806.41|0
1656316830000|2022-06-27 08:00:30|808.32|805.92|808.07|805.67|808.56|806.16|808.07|805.67|0
1656316840000|2022-06-27 08:00:40|808.81|806.41|809.3|806.9|809.3|806.9|808.81|806.41|0
1656316850000|2022-06-27 08:00:50|809.05|806.65|809.05|806.65|809.05|806.65|809.05|806.65|0
1656316860000|2022-06-27 08:01:00|808.81|806.41|808.56|806.16|808.81|806.41|808.56|806.16|0
1656316870000|2022-06-27 08:01:10|808.81|806.41|808.81|806.41|808.81|806.41|808.81|806.41|0
1656316880000|2022-06-27 08:01:20|808.56|806.16|808.32|805.92|808.56|806.16|808.32|805.92|0
1656316890000|2022-06-27 08:01:30|808.2|805.8|808.56|806.16|808.56|806.16|808.07|805.67|0
1656316900000|2022-06-27 08:01:40|808.81|806.41|808.56|806.16|808.81|806.41|808.56|806.16|0
1656316910000|2022-06-27 08:01:50|809.05|806.65|807.58|805.18|809.05|806.65|807.58|805.18|0
1656316920000|2022-06-27 08:02:00|806.85|804.45|807.22|804.82|807.58|805.18|806.85|804.45|0
1656316930000|2022-06-27 08:02:10|807.83|805.43|808.07|805.67|808.07|805.67|807.71|805.31|0
1656316940000|2022-06-27 08:02:20|808.32|805.92|808.07|805.67|808.44|806.04|808.07|805.67|0
1656316950000|2022-06-27 08:02:30|807.95|805.55|807.34|804.94|808.07|805.67|807.34|804.94|0
1656316960000|2022-06-27 08:02:40|807.58|805.18|807.46|805.06|807.71|805.31|807.46|805.06|0
1656316970000|2022-06-27 08:02:50|807.58|805.18|808.2|805.8|808.2|805.8|807.58|805.18|0
1656316980000|2022-06-27 08:03:00|808.32|805.92|809.54|807.14|809.54|807.14|808.32|805.92|0
1656316990000|2022-06-27 08:03:10|809.67|807.27|810.28|807.88|810.28|807.88|809.67|807.27|0
1656317000000|2022-06-27 08:03:20|810.16|807.76|811.01|808.61|811.01|808.61|810.16|807.76|0
1656317010000|2022-06-27 08:03:30|810.4|808|810.77|808.37|811.01|808.61|810.28|807.88|0
1656317020000|2022-06-27 08:03:40|810.65|808.25|810.52|808.12|810.65|808.25|810.52|808.12|0
1656317030000|2022-06-27 08:03:50|809.67|807.27|809.79|807.39|810.28|807.88|809.67|807.27|0
1656317040000|2022-06-27 08:04:00|810.28|807.88|810.77|808.37|810.77|808.37|810.28|807.88|0
1656317050000|2022-06-27 08:04:10|810.52|808.12|810.52|808.12|810.52|808.12|810.28|807.88|0
1656317060000|2022-06-27 08:04:20|810.4|808|810.89|808.49|810.89|808.49|810.4|808|0
1656317070000|2022-06-27 08:04:30|810.77|808.37|810.4|808|810.77|808.37|810.4|808|0
1656317080000|2022-06-27 08:04:40|810.28|807.88|809.67|807.27|810.28|807.88|809.67|807.27|0
1656317090000|2022-06-27 08:04:50|809.29|806.89|809.05|806.65|809.42|807.02|809.05|806.65|0
1656317100000|2022-06-27 08:05:00|809.42|807.02|808.93|806.53|809.42|807.02|808.8|806.4|0
1656317110000|2022-06-27 08:05:10|808.56|806.16|808.07|805.67|808.56|806.16|808.07|805.67|0
1656317120000|2022-06-27 08:05:20|807.82|805.42|807.33|804.93|807.82|805.42|807.33|804.93|0
1656317130000|2022-06-27 08:05:30|807.09|804.69|806.11|803.71|807.33|804.93|806.11|803.71|0
1656317140000|2022-06-27 08:05:40|807.09|804.69|807.46|805.06|807.46|805.06|807.09|804.69|0
1656317150000|2022-06-27 08:05:50|807.22|804.82|807.33|804.93|807.33|804.93|807.22|804.82|0
1656317160000|2022-06-27 08:06:00|807.09|804.69|806.85|804.45|807.33|804.93|806.85|804.45|0
1656317170000|2022-06-27 08:06:10|807.33|804.93|807.95|805.55|807.95|805.55|807.33|804.93|0
1656317180000|2022-06-27 08:06:20|807.71|805.31|807.46|805.06|807.82|805.42|807.46|805.06|0
1656317190000|2022-06-27 08:06:30|807.58|805.18|807.09|804.69|807.58|805.18|807.09|804.69|0
1656317200000|2022-06-27 08:06:40|807.22|804.82|806.48|804.08|807.22|804.82|806.48|804.08|0
1656317210000|2022-06-27 08:06:50|806.36|803.96|806.36|803.96|806.36|803.96|806.24|803.84|0
1656317220000|2022-06-27 08:07:00|806.84|804.44|806.84|804.44|806.84|804.44|806.73|804.33|0
1656317230000|2022-06-27 08:07:10|807.33|804.93|807.58|805.18|807.58|805.18|807.09|804.69|0
1656317240000|2022-06-27 08:07:20|807.71|805.31|807.46|805.06|807.95|805.55|807.46|805.06|0
1656317250000|2022-06-27 08:07:30|806.97|804.57|806.6|804.2|806.97|804.57|806.48|804.08|0
1656317260000|2022-06-27 08:07:40|806.11|803.71|806.48|804.08|806.48|804.08|805.87|803.47|0
1656317270000|2022-06-27 08:07:50|806.6|804.2|806.97|804.57|806.97|804.57|806.6|804.2|0
1656317280000|2022-06-27 08:08:00|807.33|804.93|807.46|805.06|807.46|805.06|807.33|804.93|0
1656317290000|2022-06-27 08:08:10|807.71|805.31|808.31|805.91|808.31|805.91|807.71|805.31|0
1656317300000|2022-06-27 08:08:20|807.82|805.42|808.56|806.16|808.56|806.16|807.82|805.42|0
1656317310000|2022-06-27 08:08:30|808.8|806.4|808.07|805.67|808.8|806.4|807.95|805.55|0
1656317320000|2022-06-27 08:08:40|807.95|805.55|807.33|804.93|807.95|805.55|807.33|804.93|0
1656317330000|2022-06-27 08:08:50|808.56|806.16|808.44|806.04|808.56|806.16|808.44|806.04|0
1656317340000|2022-06-27 08:09:00|808.56|806.16|809.05|806.65|809.05|806.65|808.44|806.04|0
1656317350000|2022-06-27 08:09:10|809.29|806.89|809.18|806.78|809.29|806.89|808.93|806.53|0
1656317360000|2022-06-27 08:09:20|809.54|807.14|809.05|806.65|809.54|807.14|809.05|806.65|0
1656317370000|2022-06-27 08:09:30|809.42|807.02|809.29|806.89|809.42|807.02|809.29|806.89|0
1656317380000|2022-06-27 08:09:40|809.54|807.14|809.78|807.38|809.78|807.38|809.54|807.14|0
1656317390000|2022-06-27 08:09:50|809.54|807.14|809.78|807.38|809.78|807.38|809.54|807.14|0
1656317400000|2022-06-27 08:10:00|809.91|807.51|810.03|807.63|810.03|807.63|809.78|807.38|0
1656317410000|2022-06-27 08:10:10|810.27|807.87|810.52|808.12|810.52|808.12|810.27|807.87|0
1656317420000|2022-06-27 08:10:20|810.16|807.76|810.16|807.76|810.27|807.87|810.16|807.76|0
1656317430000|2022-06-27 08:10:30|810.27|807.87|810.27|807.87|810.27|807.87|810.03|807.63|0
1656317440000|2022-06-27 08:10:40|810.03|807.63|809.67|807.27|810.03|807.63|809.67|807.27|0
1656317450000|2022-06-27 08:10:50|809.54|807.14|809.54|807.14|809.67|807.27|809.54|807.14|0
1656317460000|2022-06-27 08:11:00|809.29|806.89|809.29|806.89|809.54|807.14|809.29|806.89|0
1656317470000|2022-06-27 08:11:10|808.93|806.53|808.8|806.4|808.93|806.53|808.8|806.4|0
1656317480000|2022-06-27 08:11:20|808.31|805.91|808.8|806.4|808.8|806.4|808.31|805.91|0
1656317490000|2022-06-27 08:11:30|809.05|806.65|809.29|806.89|809.29|806.89|808.93|806.53|0
1656317500000|2022-06-27 08:11:40|809.18|806.78|809.05|806.65|809.18|806.78|809.05|806.65|0
1656317510000|2022-06-27 08:11:50|808.93|806.53|808.93|806.53|809.18|806.78|808.93|806.53|0
1656317520000|2022-06-27 08:12:00|809.05|806.65|808.07|805.67|809.05|806.65|808.07|805.67|0
1656317530000|2022-06-27 08:12:10|808.56|806.16|808.56|806.16|808.56|806.16|808.56|806.16|0
1656317540000|2022-06-27 08:12:20|808.8|806.4|809.05|806.65|809.05|806.65|808.8|806.4|0
1656317550000|2022-06-27 08:12:30|808.69|806.29|808.31|805.91|808.69|806.29|808.31|805.91|0
1656317560000|2022-06-27 08:12:40|808.2|805.8|808.56|806.16|808.56|806.16|808.2|805.8|0
1656317570000|2022-06-27 08:12:50|808.69|806.29|808.69|806.29|809.05|806.65|808.69|806.29|0
1656317580000|2022-06-27 08:13:00|808.56|806.16|808.31|805.91|808.56|806.16|807.95|805.55|0
1656317590000|2022-06-27 08:13:10|808.07|805.67|808.07|805.67|808.31|805.91|808.07|805.67|0
1656317600000|2022-06-27 08:13:20|807.82|805.42|807.95|805.55|807.95|805.55|807.82|805.42|0
1656317610000|2022-06-27 08:13:30|807.82|805.42|807.82|805.42|807.95|805.55|807.82|805.42|0
1656317620000|2022-06-27 08:13:40|808.07|805.67|807.82|805.42|808.07|805.67|807.82|805.42|0
1656317630000|2022-06-27 08:13:50|808.07|805.67|808.31|805.91|808.31|805.91|808.07|805.67|0
1656317640000|2022-06-27 08:14:00|808.07|805.67|807.33|804.93|808.07|805.67|807.22|804.82|0
1656317650000|2022-06-27 08:14:10|807.22|804.82|807.46|805.06|807.46|805.06|807.22|804.82|0
1656317660000|2022-06-27 08:14:20|807.58|805.18|807.71|805.31|807.71|805.31|807.58|805.18|0
1656317670000|2022-06-27 08:14:30|807.58|805.18|807.58|805.18|807.58|805.18|807.58|805.18|0
1656317680000|2022-06-27 08:14:40|807.33|804.93|807.46|805.06|807.46|805.06|807.22|804.82|0
1656317690000|2022-06-27 08:14:50|807.33|804.93|806.97|804.57|807.33|804.93|806.97|804.57|0
1656317700000|2022-06-27 08:15:00|807.09|804.69|807.82|805.42|807.82|805.42|807.09|804.69|0
1656317710000|2022-06-27 08:15:10|807.71|805.31|807.58|805.18|807.71|805.31|807.58|805.18|0
1656317720000|2022-06-27 08:15:20|807.22|804.82|807.46|805.06|807.58|805.18|807.22|804.82|0
1656317730000|2022-06-27 08:15:30|807.33|804.93|807.09|804.69|807.46|805.06|807.09|804.69|0
1656317740000|2022-06-27 08:15:40|806.97|804.57|807.33|804.93|807.33|804.93|806.84|804.44|0
1656317750000|2022-06-27 08:15:50|807.09|804.69|806.97|804.57|807.09|804.69|806.84|804.44|0
1656317760000|2022-06-27 08:16:00|807.09|804.69|806.97|804.57|807.46|805.06|806.97|804.57|0
1656317770000|2022-06-27 08:16:10|807.22|804.82|807.22|804.82|807.46|805.06|807.22|804.82|0
1656317780000|2022-06-27 08:16:20|807.33|804.93|807.33|804.93|807.46|805.06|807.33|804.93|0
1656317790000|2022-06-27 08:16:30|807.46|805.06|807.82|805.42|807.82|805.42|807.46|805.06|0
1656317800000|2022-06-27 08:16:40|807.71|805.31|807.46|805.06|807.71|805.31|807.09|804.69|0
1656317810000|2022-06-27 08:16:50|807.58|805.18|807.71|805.31|807.71|805.31|807.58|805.18|0
1656317820000|2022-06-27 08:17:00|807.82|805.42|807.22|804.82|807.82|805.42|807.22|804.82|0
1656317830000|2022-06-27 08:17:10|807.09|804.69|807.09|804.69|807.33|804.93|807.09|804.69|0
1656317840000|2022-06-27 08:17:20|807.33|804.93|806.97|804.57|807.33|804.93|806.97|804.57|0
1656317850000|2022-06-27 08:17:30|806.84|804.44|807.22|804.82|807.22|804.82|806.84|804.44|0
1656317860000|2022-06-27 08:17:40|807.33|804.93|807.58|805.18|807.58|805.18|807.33|804.93|0
1656317870000|2022-06-27 08:17:50|807.33|804.93|807.46|805.06|807.46|805.06|807.33|804.93|0
1656317880000|2022-06-27 08:18:00|806.97|804.57|807.33|804.93|807.33|804.93|806.97|804.57|0
1656317890000|2022-06-27 08:18:10|807.58|805.18|807.33|804.93|807.58|805.18|807.33|804.93|0
1656317900000|2022-06-27 08:18:20|807.09|804.69|807.09|804.69|807.09|804.69|807.09|804.69|0
1656317910000|2022-06-27 08:18:30|806.84|804.44|807.09|804.69|807.09|804.69|806.84|804.44|0
1656317920000|2022-06-27 08:18:40|806.84|804.44|806.84|804.44|806.84|804.44|806.6|804.2|0
1656317930000|2022-06-27 08:18:50|806.73|804.33|806.84|804.44|806.84|804.44|806.6|804.2|0
1656317940000|2022-06-27 08:19:00|806.73|804.33|807.09|804.69|807.09|804.69|806.73|804.33|0
1656317950000|2022-06-27 08:19:10|807.33|804.93|807.33|804.93|807.33|804.93|807.33|804.93|0
1656317960000|2022-06-27 08:19:20|807.46|805.06|807.58|805.18|807.58|805.18|807.46|805.06|0
1656317970000|2022-06-27 08:19:30|807.33|804.93|807.58|805.18|807.58|805.18|807.33|804.93|0
1656317990000|2022-06-27 08:19:50|807.82|805.42|807.82|805.42|807.82|805.42|807.58|805.18|0
1656318000000|2022-06-27 08:20:00|807.58|805.18|807.33|804.93|807.58|805.18|807.09|804.69|0
1656318020000|2022-06-27 08:20:20|807.58|805.18|807.58|805.18|807.58|805.18|807.33|804.93|0
1656318030000|2022-06-27 08:20:30|808.07|805.67|808.07|805.67|808.56|806.16|808.07|805.67|0
1656318040000|2022-06-27 08:20:40|808.2|805.8|808.44|806.04|808.44|806.04|808.2|805.8|0
1656318050000|2022-06-27 08:20:50|808.56|806.16|808.07|805.67|808.56|806.16|808.07|805.67|0
1656318060000|2022-06-27 08:21:00|808.31|805.91|808.31|805.91|808.31|805.91|808.2|805.8|0
1656318070000|2022-06-27 08:21:10|808.56|806.16|808.56|806.16|808.56|806.16|808.56|806.16|0
1656318080000|2022-06-27 08:21:20|808.31|805.91|808.56|806.16|808.56|806.16|808.2|805.8|0
1656318090000|2022-06-27 08:21:30|808.69|806.29|808.93|806.53|808.93|806.53|808.69|806.29|0
1656318100000|2022-06-27 08:21:40|808.8|806.4|808.8|806.4|809.05|806.65|808.8|806.4|0
1656318110000|2022-06-27 08:21:50|809.05|806.65|808.8|806.4|809.05|806.65|808.8|806.4|0
1656318120000|2022-06-27 08:22:00|808.56|806.16|808.56|806.16|808.8|806.4|808.56|806.16|0
1656318130000|2022-06-27 08:22:10|808.31|805.91|808.56|806.16|808.56|806.16|808.31|805.91|0
1656318140000|2022-06-27 08:22:20|808.69|806.29|808.56|806.16|808.69|806.29|808.56|806.16|0
1656318150000|2022-06-27 08:22:30|808.69|806.29|808.8|806.4|808.8|806.4|808.56|806.16|0
1656318160000|2022-06-27 08:22:40|808.69|806.29|808.8|806.4|808.8|806.4|808.69|806.29|0
1656318170000|2022-06-27 08:22:50|808.56|806.16|808.69|806.29|808.69|806.29|808.56|806.16|0
1656318180000|2022-06-27 08:23:00|808.56|806.16|808.56|806.16|808.8|806.4|808.56|806.16|0
1656318190000|2022-06-27 08:23:10|808.8|806.4|808.69|806.29|808.8|806.4|808.56|806.16|0
1656318200000|2022-06-27 08:23:20|808.56|806.16|808.69|806.29|808.69|806.29|808.56|806.16|0
1656318210000|2022-06-27 08:23:30|808.56|806.16|809.29|806.89|809.29|806.89|808.56|806.16|0
1656318220000|2022-06-27 08:23:40|809.54|807.14|809.18|806.78|809.54|807.14|809.18|806.78|0
1656318230000|2022-06-27 08:23:50|809.29|806.89|809.54|807.14|809.54|807.14|809.29|806.89|0
1656318240000|2022-06-27 08:24:00|809.42|807.02|809.29|806.89|809.42|807.02|809.29|806.89|0
1656318250000|2022-06-27 08:24:10|809.54|807.14|809.78|807.38|809.78|807.38|809.54|807.14|0
1656318260000|2022-06-27 08:24:20|809.91|807.51|809.54|807.14|809.91|807.51|809.54|807.14|0
1656318270000|2022-06-27 08:24:30|809.78|807.38|809.54|807.14|809.78|807.38|809.54|807.14|0
1656318280000|2022-06-27 08:24:40|809.29|806.89|809.42|807.02|809.42|807.02|809.29|806.89|0
1656318290000|2022-06-27 08:24:50|809.54|807.14|809.78|807.38|809.78|807.38|809.54|807.14|0
1656318300000|2022-06-27 08:25:00|809.54|807.14|810.03|807.63|810.03|807.63|809.54|807.14|0
1656318310000|2022-06-27 08:25:10|809.78|807.38|808.8|806.4|809.78|807.38|808.8|806.4|0
1656318320000|2022-06-27 08:25:20|808.93|806.53|809.18|806.78|809.18|806.78|808.93|806.53|0
1656318330000|2022-06-27 08:25:30|809.05|806.65|809.05|806.65|809.29|806.89|809.05|806.65|0
1656318340000|2022-06-27 08:25:40|808.56|806.16|808.31|805.91|808.56|806.16|808.31|805.91|0
1656318350000|2022-06-27 08:25:50|808.56|806.16|808.56|806.16|808.8|806.4|808.56|806.16|0
1656318360000|2022-06-27 08:26:00|808.31|805.91|808.31|805.91|808.44|806.04|808.31|805.91|0
1656318370000|2022-06-27 08:26:10|808.44|806.04|808.8|806.4|808.8|806.4|808.44|806.04|0
1656318380000|2022-06-27 08:26:20|809.78|807.38|808.69|806.29|809.78|807.38|808.69|806.29|0
1656318390000|2022-06-27 08:26:30|809.29|806.89|809.67|807.27|809.67|807.27|809.29|806.89|0
1656318400000|2022-06-27 08:26:40|809.54|807.14|809.54|807.14|809.54|807.14|809.54|807.14|0
1656318410000|2022-06-27 08:26:50|809.42|807.02|809.29|806.89|809.42|807.02|809.29|806.89|0
1656318420000|2022-06-27 08:27:00|809.54|807.14|809.67|807.27|809.67|807.27|809.54|807.14|0
1656318430000|2022-06-27 08:27:10|809.54|807.14|809.42|807.02|809.54|807.14|809.29|806.89|0
1656318440000|2022-06-27 08:27:20|809.05|806.65|809.29|806.89|809.42|807.02|809.05|806.65|0
1656318450000|2022-06-27 08:27:30|809.42|807.02|809.05|806.65|809.54|807.14|809.05|806.65|0
1656318460000|2022-06-27 08:27:40|808.93|806.53|809.42|807.02|809.42|807.02|808.93|806.53|0
1656318470000|2022-06-27 08:27:50|809.54|807.14|809.78|807.38|809.78|807.38|809.54|807.14|0
1656318480000|2022-06-27 08:28:00|809.18|806.78|809.29|806.89|809.54|807.14|809.18|806.78|0
1656318490000|2022-06-27 08:28:10|809.54|807.14|809.54|807.14|809.54|807.14|809.54|807.14|0
1656318500000|2022-06-27 08:28:20|808.8|806.4|809.18|806.78|809.18|806.78|808.8|806.4|0
1656318510000|2022-06-27 08:28:30|809.05|806.65|809.18|806.78|809.18|806.78|809.05|806.65|0
1656318520000|2022-06-27 08:28:40|809.05|806.65|809.78|807.38|809.78|807.38|809.05|806.65|0
1656318530000|2022-06-27 08:28:50|810.03|807.63|810.03|807.63|810.03|807.63|810.03|807.63|0
1656318540000|2022-06-27 08:29:00|809.91|807.51|809.54|807.14|809.91|807.51|809.54|807.14|0
1656318550000|2022-06-27 08:29:10|809.29|806.89|809.05|806.65|809.29|806.89|809.05|806.65|0
1656318560000|2022-06-27 08:29:20|809.29|806.89|809.18|806.78|809.29|806.89|809.18|806.78|0
1656318570000|2022-06-27 08:29:30|809.05|806.65|809.29|806.89|809.29|806.89|809.05|806.65|0
1656318580000|2022-06-27 08:29:40|809.42|807.02|809.29|806.89|809.42|807.02|809.29|806.89|0
1656318590000|2022-06-27 08:29:50|809.18|806.78|809.18|806.78|809.18|806.78|809.18|806.78|0
1656318600000|2022-06-27 08:30:00|809.29|806.89|809.05|806.65|809.29|806.89|809.05|806.65|0
1656318610000|2022-06-27 08:30:10|808.8|806.4|808.8|806.4|808.93|806.53|808.8|806.4|0
1656318620000|2022-06-27 08:30:20|809.05|806.65|809.05|806.65|809.05|806.65|809.05|806.65|0
1656318630000|2022-06-27 08:30:30|809.18|806.78|809.29|806.89|809.29|806.89|809.18|806.78|0
1656318640000|2022-06-27 08:30:40|809.42|807.02|808.8|806.4|809.42|807.02|808.8|806.4|0
1656318650000|2022-06-27 08:30:50|809.05|806.65|808.93|806.53|809.05|806.65|808.93|806.53|0
1656318660000|2022-06-27 08:31:00|808.8|806.4|809.29|806.89|809.29|806.89|808.8|806.4|0
1656318670000|2022-06-27 08:31:10|809.54|807.14|809.42|807.02|809.54|807.14|809.42|807.02|0
1656318680000|2022-06-27 08:31:20|809.29|806.89|809.42|807.02|809.42|807.02|809.29|806.89|0
1656318690000|2022-06-27 08:31:30|809.54|807.14|808.8|806.4|809.54|807.14|808.8|806.4|0
1656318700000|2022-06-27 08:31:40|809.05|806.65|809.18|806.78|809.18|806.78|808.8|806.4|0
1656318710000|2022-06-27 08:31:50|809.05|806.65|808.8|806.4|809.05|806.65|808.8|806.4|0
1656318720000|2022-06-27 08:32:00|809.05|806.65|809.18|806.78|809.18|806.78|808.93|806.53|0
1656318730000|2022-06-27 08:32:10|809.05|806.65|809.05|806.65|809.05|806.65|809.05|806.65|0
1656318740000|2022-06-27 08:32:20|808.8|806.4|808.93|806.53|808.93|806.53|808.8|806.4|0
1656318750000|2022-06-27 08:32:30|808.8|806.4|809.05|806.65|809.05|806.65|808.8|806.4|0
1656318760000|2022-06-27 08:32:40|809.18|806.78|809.29|806.89|809.29|806.89|809.18|806.78|0
1656318770000|2022-06-27 08:32:50|809.18|806.78|809.29|806.89|809.42|807.02|809.18|806.78|0
1656318780000|2022-06-27 08:33:00|809.42|807.02|809.42|807.02|809.42|807.02|809.42|807.02|0
1656318790000|2022-06-27 08:33:10|809.54|807.14|809.54|807.14|809.67|807.27|809.54|807.14|0
1656318800000|2022-06-27 08:33:20|809.78|807.38|809.78|807.38|809.78|807.38|809.54|807.14|0
1656318810000|2022-06-27 08:33:30|810.76|808.36|810.52|808.12|810.76|808.36|810.4|808|0
1656318820000|2022-06-27 08:33:40|810.65|808.25|810.27|807.87|810.65|808.25|810.27|807.87|0
1656318830000|2022-06-27 08:33:50|810.52|808.12|811.01|808.61|811.01|808.61|810.52|808.12|0
1656318840000|2022-06-27 08:34:00|811.14|808.74|811.01|808.61|811.14|808.74|811.01|808.61|0
1656318850000|2022-06-27 08:34:10|810.65|808.25|810.52|808.12|810.65|808.25|810.52|808.12|0
1656318860000|2022-06-27 08:34:20|810.4|808|810.89|808.49|810.89|808.49|810.4|808|0
1656318870000|2022-06-27 08:34:30|810.76|808.36|810.76|808.36|811.01|808.61|810.76|808.36|0
1656318880000|2022-06-27 08:34:40|810.65|808.25|810.65|808.25|810.65|808.25|810.65|808.25|0
1656318890000|2022-06-27 08:34:50|810.76|808.36|810.52|808.12|810.76|808.36|810.52|808.12|0
1656318900000|2022-06-27 08:35:00|810.27|807.87|810.52|808.12|810.52|808.12|810.27|807.87|0
1656318910000|2022-06-27 08:35:10|810.76|808.36|810.76|808.36|810.76|808.36|810.76|808.36|0
1656318920000|2022-06-27 08:35:20|810.52|808.12|810.65|808.25|810.65|808.25|810.52|808.12|0
1656318930000|2022-06-27 08:35:30|811.01|808.61|811.01|808.61|811.01|808.61|811.01|808.61|0
1656318940000|2022-06-27 08:35:40|811.25|808.85|811.01|808.61|811.25|808.85|811.01|808.61|0
1656318950000|2022-06-27 08:35:50|811.14|808.74|811.01|808.61|811.14|808.74|811.01|808.61|0
1656318960000|2022-06-27 08:36:00|810.76|808.36|811.01|808.61|811.01|808.61|810.76|808.36|0
1656318970000|2022-06-27 08:36:10|811.14|808.74|811.14|808.74|811.25|808.85|811.14|808.74|0
1656318980000|2022-06-27 08:36:20|811.25|808.85|811.38|808.98|811.38|808.98|811.25|808.85|0
1656318990000|2022-06-27 08:36:30|811.25|808.85|811.01|808.61|811.25|808.85|811.01|808.61|0
1656319000000|2022-06-27 08:36:40|811.25|808.85|811.25|808.85|811.25|808.85|811.25|808.85|0
1656319010000|2022-06-27 08:36:50|811.01|808.61|811.01|808.61|811.01|808.61|811.01|808.61|0
1656319020000|2022-06-27 08:37:00|811.14|808.74|811.25|808.85|811.25|808.85|811.01|808.61|0
1656319070000|2022-06-27 08:37:50|811.5|809.1|811.25|808.85|811.5|809.1|811.25|808.85|0
1656319080000|2022-06-27 08:38:00|811.14|808.74|811.5|809.1|811.5|809.1|811.01|808.61|0
1656319090000|2022-06-27 08:38:10|811.38|808.98|811.5|809.1|811.5|809.1|811.38|808.98|0
1656319100000|2022-06-27 08:38:20|811.25|808.85|812.48|810.08|812.48|810.08|811.25|808.85|0
1656319110000|2022-06-27 08:38:30|812.72|810.32|813.46|811.06|813.46|811.06|812.72|810.32|0
1656319120000|2022-06-27 08:38:40|813.21|810.81|813.95|811.55|814.32|811.92|813.21|810.81|0
1656319130000|2022-06-27 08:38:50|813.46|811.06|813.83|811.43|813.83|811.43|813.46|811.06|0
1656319140000|2022-06-27 08:39:00|814.19|811.79|815.18|812.78|815.18|812.78|814.19|811.79|0
1656319150000|2022-06-27 08:39:10|814.81|812.41|814.93|812.53|814.93|812.53|814.81|812.41|0
1656319160000|2022-06-27 08:39:20|815.18|812.78|815.18|812.78|815.18|812.78|815.18|812.78|0
1656319170000|2022-06-27 08:39:30|815.42|813.02|815.42|813.02|815.42|813.02|814.81|812.41|0
1656319180000|2022-06-27 08:39:40|815.67|813.27|815.67|813.27|815.91|813.51|815.67|813.27|0
1656319190000|2022-06-27 08:39:50|815.42|813.02|815.42|813.02|815.67|813.27|815.42|813.02|0
1656319200000|2022-06-27 08:40:00|815.18|812.78|815.67|813.27|815.91|813.51|815.18|812.78|0
1656319210000|2022-06-27 08:40:10|815.42|813.02|815.91|813.51|815.91|813.51|815.42|813.02|0
1656319220000|2022-06-27 08:40:20|816.04|813.64|815.67|813.27|816.04|813.64|815.67|813.27|0
1656319230000|2022-06-27 08:40:30|816.16|813.76|816.65|814.25|816.65|814.25|816.16|813.76|0
1656319240000|2022-06-27 08:40:40|816.4|814|815.91|813.51|816.4|814|815.91|813.51|0
1656319250000|2022-06-27 08:40:50|815.67|813.27|815.67|813.27|815.79|813.39|815.67|813.27|0
1656319260000|2022-06-27 08:41:00|815.91|813.51|815.18|812.78|815.91|813.51|815.18|812.78|0
1656319270000|2022-06-27 08:41:10|815.06|812.66|815.06|812.66|815.06|812.66|814.93|812.53|0
1656319280000|2022-06-27 08:41:20|814.93|812.53|815.18|812.78|815.42|813.02|814.93|812.53|0
1656319290000|2022-06-27 08:41:30|814.93|812.53|814.81|812.41|814.93|812.53|814.81|812.41|0
1656319300000|2022-06-27 08:41:40|814.69|812.29|814.68|812.28|814.69|812.29|814.68|812.28|0
1656319310000|2022-06-27 08:41:50|814.44|812.04|814.81|812.41|814.93|812.53|814.44|812.04|0
1656319320000|2022-06-27 08:42:00|814.44|812.04|814.68|812.28|814.68|812.28|814.44|812.04|0
1656319330000|2022-06-27 08:42:10|814.44|812.04|814.57|812.17|814.57|812.17|814.44|812.04|0
1656319340000|2022-06-27 08:42:20|814.44|812.04|814.68|812.28|814.68|812.28|814.44|812.04|0
1656319350000|2022-06-27 08:42:30|814.44|812.04|814.68|812.28|814.68|812.28|814.44|812.04|0
1656319360000|2022-06-27 08:42:40|814.19|811.79|814.44|812.04|814.44|812.04|814.19|811.79|0
1656319370000|2022-06-27 08:42:50|814.19|811.79|814.68|812.28|814.68|812.28|814.19|811.79|0
1656319380000|2022-06-27 08:43:00|814.57|812.17|814.93|812.53|814.93|812.53|814.44|812.04|0
1656319400000|2022-06-27 08:43:20|814.81|812.41|814.93|812.53|814.93|812.53|814.68|812.28|0
1656319410000|2022-06-27 08:43:30|815.18|812.78|815.18|812.78|815.18|812.78|815.18|812.78|0
1656319420000|2022-06-27 08:43:40|815.42|813.02|815.67|813.27|815.91|813.51|815.3|812.9|0
1656319430000|2022-06-27 08:43:50|815.79|813.39|815.79|813.39|815.79|813.39|815.67|813.27|0
1656319440000|2022-06-27 08:44:00|815.67|813.27|816.04|813.64|816.16|813.76|815.67|813.27|0
1656319450000|2022-06-27 08:44:10|816.16|813.76|816.04|813.64|816.16|813.76|816.04|813.64|0
1656319460000|2022-06-27 08:44:20|815.67|813.27|815.79|813.39|815.79|813.39|815.42|813.02|0
1656319470000|2022-06-27 08:44:30|815.91|813.51|815.67|813.27|815.91|813.51|815.67|813.27|0
1656319480000|2022-06-27 08:44:40|815.18|812.78|815.3|812.9|815.42|813.02|815.18|812.78|0
1656319490000|2022-06-27 08:44:50|815.18|812.78|815.18|812.78|815.18|812.78|815.18|812.78|0
1656319500000|2022-06-27 08:45:00|815.3|812.9|814.93|812.53|815.3|812.9|814.93|812.53|0
1656319510000|2022-06-27 08:45:10|815.06|812.66|815.42|813.02|815.42|813.02|815.06|812.66|0
1656319520000|2022-06-27 08:45:20|815.18|812.78|814.44|812.04|815.3|812.9|814.44|812.04|0
1656319530000|2022-06-27 08:45:30|814.68|812.28|814.68|812.28|814.68|812.28|814.57|812.17|0
1656319540000|2022-06-27 08:45:40|814.44|812.04|814.57|812.17|814.57|812.17|814.44|812.04|0
1656319550000|2022-06-27 08:45:50|814.44|812.04|814.44|812.04|814.68|812.28|814.44|812.04|0
1656319560000|2022-06-27 08:46:00|814.57|812.17|815.42|813.02|815.42|813.02|814.57|812.17|0
1656319570000|2022-06-27 08:46:10|815.67|813.27|815.91|813.51|815.91|813.51|815.67|813.27|0
1656319580000|2022-06-27 08:46:20|816.16|813.76|816.16|813.76|816.4|814|816.16|813.76|0
1656319590000|2022-06-27 08:46:30|816.28|813.88|816.16|813.76|816.28|813.88|816.16|813.76|0
1656319600000|2022-06-27 08:46:40|816.4|814|816.65|814.25|816.65|814.25|816.4|814|0
1656319610000|2022-06-27 08:46:50|816.53|814.13|815.91|813.51|816.65|814.25|815.91|813.51|0
1656319620000|2022-06-27 08:47:00|815.67|813.27|815.91|813.51|815.91|813.51|815.67|813.27|0
1656319630000|2022-06-27 08:47:10|816.16|813.76|816.16|813.76|816.4|814|816.16|813.76|0
1656319640000|2022-06-27 08:47:20|816.4|814|816.4|814|816.53|814.13|816.4|814|0
1656319650000|2022-06-27 08:47:30|816.16|813.76|816.65|814.25|816.65|814.25|816.16|813.76|0
1656319660000|2022-06-27 08:47:40|816.53|814.13|816.4|814|816.53|814.13|816.28|813.88|0
1656319670000|2022-06-27 08:47:50|816.16|813.76|815.55|813.15|816.16|813.76|815.55|813.15|0
1656319680000|2022-06-27 08:48:00|815.3|812.9|815.67|813.27|815.67|813.27|815.18|812.78|0
1656319690000|2022-06-27 08:48:10|815.55|813.15|814.93|812.53|815.55|813.15|814.93|812.53|0
1656319700000|2022-06-27 08:48:20|815.17|812.77|815.55|813.15|815.67|813.27|815.17|812.77|0
1656319710000|2022-06-27 08:48:30|814.93|812.53|814.93|812.53|815.06|812.66|814.93|812.53|0
1656319720000|2022-06-27 08:48:40|814.68|812.28|814.68|812.28|814.68|812.28|814.68|812.28|0
1656319740000|2022-06-27 08:49:00|814.93|812.53|814.93|812.53|814.93|812.53|814.81|812.41|0
1656319750000|2022-06-27 08:49:10|815.17|812.77|815.65|813.25|815.67|813.27|815.17|812.77|0
1656319760000|2022-06-27 08:49:20|815.53|813.13|815.53|813.13|815.53|813.13|815.53|813.13|0
1656319770000|2022-06-27 08:49:30|815.04|812.64|815.53|813.13|815.78|813.38|815.04|812.64|0
1656319780000|2022-06-27 08:49:40|815.4|813|815.4|813|815.4|813|815.4|813|0
1656319790000|2022-06-27 08:49:50|815.16|812.76|815.16|812.76|815.16|812.76|815.16|812.76|0
1656319800000|2022-06-27 08:50:00|814.91|812.51|814.67|812.27|814.91|812.51|814.67|812.27|0
1656319810000|2022-06-27 08:50:10|814.55|812.15|814.55|812.15|814.55|812.15|814.55|812.15|0
1656319820000|2022-06-27 08:50:20|814.42|812.02|814.55|812.15|814.55|812.15|814.42|812.02|0
1656319830000|2022-06-27 08:50:30|814.42|812.02|814.42|812.02|814.42|812.02|814.3|811.9|0
1656319840000|2022-06-27 08:50:40|814.67|812.27|814.91|812.51|814.91|812.51|814.67|812.27|0
1656319850000|2022-06-27 08:50:50|815.16|812.76|814.91|812.51|815.16|812.76|814.91|812.51|0
1656319860000|2022-06-27 08:51:00|814.67|812.27|815.4|813|815.4|813|814.67|812.27|0
1656319870000|2022-06-27 08:51:10|815.65|813.25|815.4|813|815.65|813.25|815.4|813|0
1656319880000|2022-06-27 08:51:20|815.16|812.76|815.4|813|815.4|813|815.16|812.76|0
1656319890000|2022-06-27 08:51:30|815.28|812.88|815.28|812.88|815.4|813|815.28|812.88|0
1656319900000|2022-06-27 08:51:40|815.4|813|815.4|813|815.4|813|815.16|812.76|0
1656319910000|2022-06-27 08:51:50|815.53|813.13|815.65|813.25|815.65|813.25|815.53|813.13|0
1656319920000|2022-06-27 08:52:00|815.78|813.38|815.89|813.49|815.89|813.49|815.65|813.25|0
1656319930000|2022-06-27 08:52:10|816.14|813.74|815.65|813.25|816.14|813.74|815.65|813.25|0
1656319940000|2022-06-27 08:52:20|815.4|813|815.16|812.76|815.4|813|815.16|812.76|0
1656319950000|2022-06-27 08:52:30|815.4|813|815.65|813.25|815.65|813.25|815.4|813|0
1656319960000|2022-06-27 08:52:40|815.78|813.38|815.65|813.25|815.78|813.38|815.65|813.25|0
1656319970000|2022-06-27 08:52:50|815.78|813.38|815.89|813.49|815.89|813.49|815.78|813.38|0
1656319980000|2022-06-27 08:53:00|815.78|813.38|815.78|813.38|815.78|813.38|815.78|813.38|0
1656319990000|2022-06-27 08:53:10|815.89|813.49|816.14|813.74|816.14|813.74|815.89|813.49|0
1656320000000|2022-06-27 08:53:20|816.02|813.62|815.89|813.49|816.02|813.62|815.65|813.25|0
1656320010000|2022-06-27 08:53:30|815.78|813.38|815.89|813.49|815.89|813.49|815.78|813.38|0
1656320020000|2022-06-27 08:53:40|816.02|813.62|816.63|814.23|816.63|814.23|816.02|813.62|0
1656320040000|2022-06-27 08:54:00|816.51|814.11|816.76|814.36|816.76|814.36|816.51|814.11|0
1656320050000|2022-06-27 08:54:10|817.12|814.72|817.25|814.85|817.36|814.96|817.12|814.72|0
1656320060000|2022-06-27 08:54:20|817.36|814.96|817.25|814.85|817.36|814.96|817.12|814.72|0
1656320070000|2022-06-27 08:54:30|817.61|815.21|817.98|815.58|817.98|815.58|817.61|815.21|0
1656320080000|2022-06-27 08:54:40|818.1|815.7|818.1|815.7|818.1|815.7|817.86|815.46|0
1656320090000|2022-06-27 08:54:50|818.59|816.19|818.59|816.19|818.59|816.19|818.59|816.19|0
1656320100000|2022-06-27 08:55:00|818.84|816.44|819.33|816.93|819.33|816.93|818.59|816.19|0
1656320110000|2022-06-27 08:55:10|819.46|817.06|819.57|817.17|819.57|817.17|819.46|817.06|0
1656320120000|2022-06-27 08:55:20|819.33|816.93|818.84|816.44|819.57|817.17|818.84|816.44|0
1656320130000|2022-06-27 08:55:30|818.59|816.19|817.86|815.46|818.59|816.19|817.86|815.46|0
1656320140000|2022-06-27 08:55:40|818.23|815.83|818.47|816.07|818.47|816.07|818.1|815.7|0
1656320150000|2022-06-27 08:55:50|818.59|816.19|818.59|816.19|818.59|816.19|818.35|815.95|0
1656320160000|2022-06-27 08:56:00|818.47|816.07|818.23|815.83|818.47|816.07|818.23|815.83|0
1656320170000|2022-06-27 08:56:10|818.1|815.7|818.59|816.19|818.59|816.19|818.1|815.7|0
1656320180000|2022-06-27 08:56:20|818.35|815.95|818.35|815.95|818.35|815.95|818.23|815.83|0
1656320190000|2022-06-27 08:56:30|818.23|815.83|818.1|815.7|818.23|815.83|818.1|815.7|0
1656320200000|2022-06-27 08:56:40|818.35|815.95|818.35|815.95|818.35|815.95|818.35|815.95|0
1656320210000|2022-06-27 08:56:50|818.59|816.19|818.35|815.95|818.59|816.19|818.35|815.95|0
1656320220000|2022-06-27 08:57:00|818.1|815.7|818.1|815.7|818.1|815.7|818.1|815.7|0
1656320230000|2022-06-27 08:57:10|818.23|815.83|818.1|815.7|818.23|815.83|818.1|815.7|0
1656320240000|2022-06-27 08:57:20|817.86|815.46|817.86|815.46|817.86|815.46|817.74|815.34|0
1656320250000|2022-06-27 08:57:30|817.61|815.21|817.61|815.21|817.74|815.34|817.61|815.21|0
1656320260000|2022-06-27 08:57:40|817.36|814.96|817.86|815.46|817.86|815.46|817.36|814.96|0
1656320270000|2022-06-27 08:57:50|818.23|815.83|818.35|815.95|818.35|815.95|818.23|815.83|0
1656320280000|2022-06-27 08:58:00|818.1|815.7|818.23|815.83|818.23|815.83|818.1|815.7|0
1656320290000|2022-06-27 08:58:10|818.1|815.7|818.1|815.7|818.23|815.83|818.1|815.7|0
1656320300000|2022-06-27 08:58:20|818.23|815.83|818.23|815.83|818.23|815.83|818.23|815.83|0
1656320310000|2022-06-27 08:58:30|818.35|815.95|818.59|816.19|818.59|816.19|818.35|815.95|0
1656320320000|2022-06-27 08:58:40|817.98|815.58|818.59|816.19|818.59|816.19|817.98|815.58|0
1656320330000|2022-06-27 08:58:50|818.72|816.32|818.72|816.32|818.84|816.44|818.59|816.19|0
1656320340000|2022-06-27 08:59:00|818.59|816.19|818.1|815.7|818.59|816.19|818.1|815.7|0
1656320350000|2022-06-27 08:59:10|818.35|815.95|818.47|816.07|818.47|816.07|818.35|815.95|0
1656320360000|2022-06-27 08:59:20|818.35|815.95|817.61|815.21|818.35|815.95|817.61|815.21|0
1656320370000|2022-06-27 08:59:30|817.86|815.46|817.86|815.46|817.86|815.46|817.86|815.46|0
1656320380000|2022-06-27 08:59:40|817.98|815.58|818.35|815.95|818.35|815.95|817.98|815.58|0
1656320390000|2022-06-27 08:59:50|817.86|815.46|817.74|815.34|817.86|815.46|817.74|815.34|0
1656320400000|2022-06-27 09:00:00|817.61|815.21|818.1|815.7|818.1|815.7|817.61|815.21|0
1656320410000|2022-06-27 09:00:10|817.74|815.34|817.74|815.34|817.74|815.34|817.61|815.21|0
1656320420000|2022-06-27 09:00:20|817.61|815.21|817.98|815.58|818.1|815.7|817.61|815.21|0
1656320430000|2022-06-27 09:00:30|817.85|815.45|817.74|815.34|817.85|815.45|817.74|815.34|0
1656320440000|2022-06-27 09:00:40|817.61|815.21|817.61|815.21|817.74|815.34|817.61|815.21|0
1656320450000|2022-06-27 09:00:50|817.74|815.34|817.61|815.21|817.74|815.34|817.61|815.21|0
1656320460000|2022-06-27 09:01:00|817.36|814.96|817.25|814.85|817.36|814.96|817.12|814.72|0
1656320470000|2022-06-27 09:01:10|817.36|814.96|817.36|814.96|817.36|814.96|817.12|814.72|0
1656320480000|2022-06-27 09:01:20|817.25|814.85|817.25|814.85|817.25|814.85|817.25|814.85|0
1656320490000|2022-06-27 09:01:30|817.61|815.21|818.1|815.7|818.23|815.83|817.61|815.21|0
1656320500000|2022-06-27 09:01:40|818.23|815.83|818.35|815.95|818.35|815.95|817.85|815.45|0
1656320510000|2022-06-27 09:01:50|818.23|815.83|817.85|815.45|818.23|815.83|817.85|815.45|0
1656320520000|2022-06-27 09:02:00|817.98|815.58|817.85|815.45|818.1|815.7|817.85|815.45|0
1656320530000|2022-06-27 09:02:10|817.98|815.58|817.61|815.21|817.98|815.58|817.61|815.21|0
1656320550000|2022-06-27 09:02:30|817.36|814.96|818.1|815.7|818.1|815.7|817.36|814.96|0
1656320560000|2022-06-27 09:02:40|817.85|815.45|817.61|815.21|817.85|815.45|817.61|815.21|0
1656320570000|2022-06-27 09:02:50|817.74|815.34|817.36|814.96|817.74|815.34|817.36|814.96|0
1656320580000|2022-06-27 09:03:00|817.49|815.09|817.36|814.96|817.49|815.09|817.36|814.96|0
1656320590000|2022-06-27 09:03:10|817.61|815.21|818.1|815.7|818.1|815.7|817.61|815.21|0
1656320600000|2022-06-27 09:03:20|817.98|815.58|817.98|815.58|818.1|815.7|817.61|815.21|0
1656320610000|2022-06-27 09:03:30|817.85|815.45|817.74|815.34|817.98|815.58|817.74|815.34|0
1656320620000|2022-06-27 09:03:40|817.61|815.21|817.49|815.09|817.61|815.21|817.49|815.09|0
1656320630000|2022-06-27 09:03:50|817.36|814.96|817.36|814.96|817.36|814.96|817.36|814.96|0
1656320640000|2022-06-27 09:04:00|817.49|815.09|817.12|814.72|817.49|815.09|817.12|814.72|0
1656320650000|2022-06-27 09:04:10|817.36|814.96|817.12|814.72|817.36|814.96|817.12|814.72|0
1656320660000|2022-06-27 09:04:20|817.61|815.21|817.61|815.21|817.61|815.21|817.61|815.21|0
1656320670000|2022-06-27 09:04:30|817.85|815.45|817.61|815.21|817.85|815.45|817.61|815.21|0
1656320680000|2022-06-27 09:04:40|817.49|815.09|817.61|815.21|817.61|815.21|817.36|814.96|0
1656320690000|2022-06-27 09:04:50|818.1|815.7|818.35|815.95|818.35|815.95|818.1|815.7|0
1656320700000|2022-06-27 09:05:00|818.59|816.19|818.84|816.44|818.84|816.44|818.59|816.19|0
1656320710000|2022-06-27 09:05:10|818.59|816.19|819.08|816.68|819.08|816.68|818.59|816.19|0
1656320720000|2022-06-27 09:05:20|819.21|816.81|819.45|817.05|819.45|817.05|819.21|816.81|0
1656320730000|2022-06-27 09:05:30|819.57|817.17|819.95|817.55|819.95|817.55|819.33|816.93|0
1656320740000|2022-06-27 09:05:40|819.82|817.42|819.82|817.42|819.82|817.42|819.7|817.3|0
1656320760000|2022-06-27 09:06:00|819.57|817.17|820.06|817.66|820.06|817.66|819.57|817.17|0
1656320770000|2022-06-27 09:06:10|820.19|817.79|820.55|818.15|820.55|818.15|820.19|817.79|0
1656320780000|2022-06-27 09:06:20|820.31|817.91|820.31|817.91|820.31|817.91|820.31|817.91|0
1656320790000|2022-06-27 09:06:30|820.44|818.04|820.55|818.15|820.55|818.15|820.31|817.91|0
1656320800000|2022-06-27 09:06:40|820.44|818.04|820.44|818.04|820.55|818.15|820.44|818.04|0
1656320810000|2022-06-27 09:06:50|820.55|818.15|820.8|818.4|820.8|818.4|820.55|818.15|0
1656320820000|2022-06-27 09:07:00|820.55|818.15|820.8|818.4|820.8|818.4|820.55|818.15|0
1656320830000|2022-06-27 09:07:10|820.93|818.53|821.04|818.64|821.04|818.64|820.93|818.53|0
1656320840000|2022-06-27 09:07:20|822.03|819.63|822.76|820.36|822.76|820.36|821.78|819.38|0
1656320850000|2022-06-27 09:07:30|822.65|820.25|822.76|820.36|822.76|820.36|822.65|820.25|0
1656320860000|2022-06-27 09:07:40|822.65|820.25|821.78|819.38|822.65|820.25|821.78|819.38|0
1656320870000|2022-06-27 09:07:50|822.03|819.63|821.78|819.38|822.03|819.63|821.78|819.38|0
1656320880000|2022-06-27 09:08:00|821.54|819.14|821.54|819.14|821.54|819.14|821.54|819.14|0
1656320890000|2022-06-27 09:08:10|821.66|819.26|821.54|819.14|821.66|819.26|821.29|818.89|0
1656320900000|2022-06-27 09:08:20|821.29|818.89|821.04|818.64|821.29|818.89|821.04|818.64|0
1656320910000|2022-06-27 09:08:30|821.17|818.77|821.17|818.77|821.17|818.77|821.17|818.77|0
1656320920000|2022-06-27 09:08:40|821.04|818.64|821.04|818.64|821.04|818.64|821.04|818.64|0
1656320930000|2022-06-27 09:08:50|821.17|818.77|821.04|818.64|821.17|818.77|821.04|818.64|0
1656320940000|2022-06-27 09:09:00|821.17|818.77|821.54|819.14|821.78|819.38|821.17|818.77|0
1656320950000|2022-06-27 09:09:10|821.29|818.89|821.54|819.14|821.54|819.14|821.29|818.89|0
1656320960000|2022-06-27 09:09:20|822.03|819.63|821.78|819.38|822.03|819.63|821.78|819.38|0
1656320970000|2022-06-27 09:09:30|822.03|819.63|821.78|819.38|822.03|819.63|821.78|819.38|0
1656320980000|2022-06-27 09:09:40|821.54|819.14|821.78|819.38|821.78|819.38|821.54|819.14|0
1656320990000|2022-06-27 09:09:50|822.03|819.63|822.52|820.12|822.52|820.12|822.03|819.63|0
1656321000000|2022-06-27 09:10:00|822.27|819.87|822.03|819.63|822.27|819.87|822.03|819.63|0
1656321010000|2022-06-27 09:10:10|822.15|819.75|822.03|819.63|822.15|819.75|822.03|819.63|0
1656321020000|2022-06-27 09:10:20|821.04|818.64|821.04|818.64|821.04|818.64|821.04|818.64|0
1656321030000|2022-06-27 09:10:30|820.8|818.4|820.55|818.15|820.8|818.4|820.19|817.79|0
1656321040000|2022-06-27 09:10:40|820.44|818.04|820.31|817.91|820.55|818.15|820.31|817.91|0
1656321050000|2022-06-27 09:10:50|820.44|818.04|820.06|817.66|820.55|818.15|820.06|817.66|0
1656321060000|2022-06-27 09:11:00|820.31|817.91|821.29|818.89|821.29|818.89|820.31|817.91|0
1656321070000|2022-06-27 09:11:10|821.04|818.64|821.29|818.89|821.29|818.89|821.04|818.64|0
1656321080000|2022-06-27 09:11:20|821.04|818.64|821.04|818.64|821.04|818.64|821.04|818.64|0
1656321090000|2022-06-27 09:11:30|821.29|818.89|821.04|818.64|821.29|818.89|821.04|818.64|0
1656321100000|2022-06-27 09:11:40|820.8|818.4|820.8|818.4|821.04|818.64|820.8|818.4|0
1656321110000|2022-06-27 09:11:50|820.06|817.66|820.06|817.66|820.06|817.66|820.06|817.66|0
1656321120000|2022-06-27 09:12:00|819.82|817.42|819.57|817.17|819.82|817.42|819.57|817.17|0
1656321130000|2022-06-27 09:12:10|819.82|817.42|819.7|817.3|819.82|817.42|819.7|817.3|0
1656321140000|2022-06-27 09:12:20|819.82|817.42|819.57|817.17|819.82|817.42|819.57|817.17|0
1656321150000|2022-06-27 09:12:30|819.45|817.05|818.59|816.19|819.45|817.05|818.59|816.19|0
1656321160000|2022-06-27 09:12:40|817.98|815.58|816.87|814.47|817.98|815.58|816.87|814.47|0
1656321170000|2022-06-27 09:12:50|817.36|814.96|816.87|814.47|817.36|814.96|816.87|814.47|0
1656321180000|2022-06-27 09:13:00|817.12|814.72|817.36|814.96|817.36|814.96|817.12|814.72|0
1656321190000|2022-06-27 09:13:10|816.63|814.23|817|814.6|817|814.6|816.63|814.23|0
1656321200000|2022-06-27 09:13:20|817.12|814.72|817.12|814.72|817.12|814.72|817.12|814.72|0
1656321210000|2022-06-27 09:13:30|817.25|814.85|817.36|814.96|817.36|814.96|817.12|814.72|0
1656321220000|2022-06-27 09:13:40|817.12|814.72|817.36|814.96|817.36|814.96|817.12|814.72|0
1656321240000|2022-06-27 09:14:00|817.25|814.85|817.25|814.85|817.25|814.85|817.25|814.85|0
1656321250000|2022-06-27 09:14:10|817.36|814.96|817.36|814.96|817.36|814.96|817.36|814.96|0
1656321260000|2022-06-27 09:14:20|817.12|814.72|817.36|814.96|817.36|814.96|817.12|814.72|0
1656321270000|2022-06-27 09:14:30|818.59|816.19|818.47|816.07|818.59|816.19|818.47|816.07|0
1656321280000|2022-06-27 09:14:40|818.34|815.94|818.59|816.19|818.59|816.19|818.34|815.94|0
1656321290000|2022-06-27 09:14:50|818.34|815.94|818.59|816.19|818.59|816.19|818.34|815.94|0
1656321300000|2022-06-27 09:15:00|818.84|816.44|819.57|817.17|819.57|817.17|818.84|816.44|0
1656321310000|2022-06-27 09:15:10|819.82|817.42|818.59|816.19|819.82|817.42|818.59|816.19|0
1656321320000|2022-06-27 09:15:20|818.34|815.94|818.47|816.07|818.47|816.07|818.34|815.94|0
1656321330000|2022-06-27 09:15:30|818.34|815.94|818.34|815.94|818.34|815.94|818.34|815.94|0
1656321340000|2022-06-27 09:15:40|818.1|815.7|818.1|815.7|818.1|815.7|818.1|815.7|0
1656321350000|2022-06-27 09:15:50|818.34|815.94|818.59|816.19|818.59|816.19|818.34|815.94|0
1656321360000|2022-06-27 09:16:00|818.72|816.32|819.08|816.68|819.08|816.68|818.72|816.32|0
1656321370000|2022-06-27 09:16:10|818.84|816.44|818.59|816.19|818.84|816.44|818.34|815.94|0
1656321380000|2022-06-27 09:16:20|818.72|816.32|818.34|815.94|818.72|816.32|818.34|815.94|0
1656321390000|2022-06-27 09:16:30|818.1|815.7|818.34|815.94|818.34|815.94|818.1|815.7|0
1656321400000|2022-06-27 09:16:40|818.23|815.83|818.1|815.7|818.23|815.83|818.1|815.7|0
1656321410000|2022-06-27 09:16:50|817.61|815.21|818.1|815.7|818.1|815.7|817.61|815.21|0
1656321420000|2022-06-27 09:17:00|817.85|815.45|817.85|815.45|817.85|815.45|817.61|815.21|0
1656321430000|2022-06-27 09:17:10|817.61|815.21|818.1|815.7|818.1|815.7|817.61|815.21|0
1656321440000|2022-06-27 09:17:20|817.85|815.45|818.1|815.7|818.1|815.7|817.49|815.09|0
1656321460000|2022-06-27 09:17:40|817.85|815.45|818.1|815.7|818.1|815.7|817.85|815.45|0
1656321480000|2022-06-27 09:18:00|818.23|815.83|817.85|815.45|818.23|815.83|817.85|815.45|0
1656321490000|2022-06-27 09:18:10|817.98|815.58|817.85|815.45|817.98|815.58|817.85|815.45|0
1656321510000|2022-06-27 09:18:30|817.61|815.21|818.1|815.7|818.1|815.7|817.61|815.21|0
1656321520000|2022-06-27 09:18:40|817.85|815.45|817.61|815.21|817.85|815.45|817.61|815.21|0
1656321530000|2022-06-27 09:18:50|817.85|815.45|817.61|815.21|817.85|815.45|817.61|815.21|0
1656321540000|2022-06-27 09:19:00|817.85|815.45|817.74|815.34|817.85|815.45|817.61|815.21|0
1656321550000|2022-06-27 09:19:10|817.85|815.45|817.74|815.34|817.85|815.45|817.74|815.34|0
1656321560000|2022-06-27 09:19:20|817.85|815.45|817.49|815.09|817.85|815.45|817.49|815.09|0
1656321570000|2022-06-27 09:19:30|817.61|815.21|817.61|815.21|817.61|815.21|817.61|815.21|0
1656321580000|2022-06-27 09:19:40|817.74|815.34|817.85|815.45|817.85|815.45|817.74|815.34|0
1656321590000|2022-06-27 09:19:50|817.98|815.58|817.85|815.45|817.98|815.58|817.85|815.45|0
1656321600000|2022-06-27 09:20:00|817.61|815.21|817.74|815.34|817.74|815.34|817.61|815.21|0
1656321610000|2022-06-27 09:20:10|817.61|815.21|817.85|815.45|817.85|815.45|817.36|814.96|0
1656321620000|2022-06-27 09:20:20|817.98|815.58|817.85|815.45|817.98|815.58|817.85|815.45|0
1656321630000|2022-06-27 09:20:30|817.98|815.58|817.12|814.72|817.98|815.58|817.12|814.72|0
1656321640000|2022-06-27 09:20:40|816.87|814.47|816.26|813.86|817.12|814.72|816.26|813.86|0
1656321650000|2022-06-27 09:20:50|816.38|813.98|816.14|813.74|816.38|813.98|816.14|813.74|0
1656321660000|2022-06-27 09:21:00|816.38|813.98|816.14|813.74|816.38|813.98|816.14|813.74|0
1656321670000|2022-06-27 09:21:10|816.26|813.86|816.14|813.74|816.38|813.98|816.14|813.74|0
1656321680000|2022-06-27 09:21:20|815.89|813.49|815.65|813.25|815.89|813.49|815.65|813.25|0
1656321690000|2022-06-27 09:21:30|815.53|813.13|815.89|813.49|815.89|813.49|815.53|813.13|0
1656321700000|2022-06-27 09:21:40|815.77|813.37|816.14|813.74|816.14|813.74|815.77|813.37|0
1656321710000|2022-06-27 09:21:50|816.38|813.98|816.38|813.98|816.38|813.98|816.38|813.98|0
1656321720000|2022-06-27 09:22:00|816.26|813.86|816.26|813.86|816.26|813.86|816.26|813.86|0
1656321730000|2022-06-27 09:22:10|816.38|813.98|816.26|813.86|816.38|813.98|816.26|813.86|0
1656321740000|2022-06-27 09:22:20|816.38|813.98|817|814.6|817|814.6|816.38|813.98|0
1656321750000|2022-06-27 09:22:30|816.87|814.47|817.12|814.72|817.12|814.72|816.87|814.47|0
1656321760000|2022-06-27 09:22:40|817.25|814.85|817.36|814.96|817.36|814.96|817.25|814.85|0
1656321770000|2022-06-27 09:22:50|817.49|815.09|817.49|815.09|817.49|815.09|817.49|815.09|0
1656321780000|2022-06-27 09:23:00|817.36|814.96|816.38|813.98|817.36|814.96|816.38|813.98|0
1656321790000|2022-06-27 09:23:10|816.87|814.47|816.63|814.23|816.87|814.47|816.63|814.23|0
1656321800000|2022-06-27 09:23:20|816.87|814.47|816.87|814.47|816.87|814.47|816.87|814.47|0
1656321810000|2022-06-27 09:23:30|816.75|814.35|817|814.6|817|814.6|816.63|814.23|0
1656321820000|2022-06-27 09:23:40|816.87|814.47|816.63|814.23|816.87|814.47|816.63|814.23|0
1656321830000|2022-06-27 09:23:50|816.87|814.47|817.12|814.72|817.12|814.72|816.87|814.47|0
1656321840000|2022-06-27 09:24:00|817.24|814.84|817.49|815.09|817.49|815.09|817.24|814.84|0
1656321850000|2022-06-27 09:24:10|817.12|814.72|817.12|814.72|817.12|814.72|817.12|814.72|0
1656321870000|2022-06-27 09:24:30|817.36|814.96|816.87|814.47|817.36|814.96|816.87|814.47|0
1656321880000|2022-06-27 09:24:40|817|814.6|817.24|814.84|817.24|814.84|816.87|814.47|0
1656321890000|2022-06-27 09:24:50|817.12|814.72|817.24|814.84|817.24|814.84|817.12|814.72|0
1656321900000|2022-06-27 09:25:00|817.12|814.72|817.24|814.84|817.24|814.84|817.12|814.72|0
1656321910000|2022-06-27 09:25:10|817.36|814.96|818.1|815.7|818.1|815.7|817.36|814.96|0
1656321920000|2022-06-27 09:25:20|817.85|815.45|818.23|815.83|818.23|815.83|817.85|815.45|0
1656321930000|2022-06-27 09:25:30|818.1|815.7|818.1|815.7|818.23|815.83|818.1|815.7|0
1656321940000|2022-06-27 09:25:40|818.34|815.94|818.59|816.19|818.83|816.43|818.34|815.94|0
1656321950000|2022-06-27 09:25:50|818.34|815.94|818.34|815.94|818.34|815.94|818.34|815.94|0
1656321960000|2022-06-27 09:26:00|818.23|815.83|818.34|815.94|818.34|815.94|818.1|815.7|0
1656321970000|2022-06-27 09:26:10|818.23|815.83|818.23|815.83|818.34|815.94|818.23|815.83|0
1656321980000|2022-06-27 09:26:20|818.1|815.7|818.1|815.7|818.1|815.7|818.1|815.7|0
1656321990000|2022-06-27 09:26:30|817.85|815.45|817.36|814.96|817.85|815.45|817.36|814.96|0
1656322000000|2022-06-27 09:26:40|817.12|814.72|816.87|814.47|817.12|814.72|816.87|814.47|0
1656322010000|2022-06-27 09:26:50|817.12|814.72|816.87|814.47|817.12|814.72|816.87|814.47|0
1656322020000|2022-06-27 09:27:00|817.12|814.72|816.63|814.23|817.12|814.72|816.63|814.23|0
1656322030000|2022-06-27 09:27:10|816.87|814.47|816.63|814.23|816.87|814.47|816.63|814.23|0
1656322040000|2022-06-27 09:27:20|816.87|814.47|816.87|814.47|816.87|814.47|816.75|814.35|0
1656322050000|2022-06-27 09:27:30|816.38|813.98|816.63|814.23|816.63|814.23|816.38|813.98|0
1656322060000|2022-06-27 09:27:40|816.51|814.11|816.63|814.23|816.75|814.35|816.51|814.11|0
1656322080000|2022-06-27 09:28:00|816.75|814.35|816.87|814.47|816.87|814.47|816.75|814.35|0
1656322090000|2022-06-27 09:28:10|817|814.6|817.12|814.72|817.12|814.72|817|814.6|0
1656322100000|2022-06-27 09:28:20|817|814.6|816.38|813.98|817|814.6|816.38|813.98|0
1656322110000|2022-06-27 09:28:30|816.63|814.23|816.63|814.23|816.63|814.23|816.63|814.23|0
1656322120000|2022-06-27 09:28:40|816.75|814.35|816.63|814.23|816.75|814.35|816.63|814.23|0
1656322130000|2022-06-27 09:28:50|816.75|814.35|816.63|814.23|816.87|814.47|816.63|814.23|0
1656322140000|2022-06-27 09:29:00|816.51|814.11|816.26|813.86|816.51|814.11|816.26|813.86|0
1656322150000|2022-06-27 09:29:10|816.14|813.74|816.14|813.74|816.14|813.74|816.14|813.74|0
1656322160000|2022-06-27 09:29:20|815.89|813.49|815.77|813.37|815.89|813.49|815.77|813.37|0
1656322170000|2022-06-27 09:29:30|815.89|813.49|815.89|813.49|815.89|813.49|815.89|813.49|0
1656322180000|2022-06-27 09:29:40|815.77|813.37|816.14|813.74|816.14|813.74|815.77|813.37|0
1656322190000|2022-06-27 09:29:50|816.02|813.62|815.89|813.49|816.02|813.62|815.89|813.49|0
1656322200000|2022-06-27 09:30:00|816.38|813.98|816.38|813.98|816.63|814.23|816.26|813.86|0
1656322210000|2022-06-27 09:30:10|816.75|814.35|817|814.6|817.12|814.72|816.75|814.35|0
1656322220000|2022-06-27 09:30:20|816.87|814.47|817|814.6|817|814.6|816.87|814.47|0
1656322230000|2022-06-27 09:30:30|816.87|814.47|817.12|814.72|817.12|814.72|816.87|814.47|0
1656322240000|2022-06-27 09:30:40|816.63|814.23|816.63|814.23|816.63|814.23|816.63|814.23|0
1656322250000|2022-06-27 09:30:50|816.87|814.47|816.63|814.23|816.87|814.47|816.63|814.23|0
1656322270000|2022-06-27 09:31:10|816.75|814.35|816.14|813.74|816.75|814.35|816.14|813.74|0
1656322280000|2022-06-27 09:31:20|816.02|813.62|816.14|813.74|816.14|813.74|816.02|813.62|0
1656322290000|2022-06-27 09:31:30|816.02|813.62|815.89|813.49|816.14|813.74|815.89|813.49|0
1656322300000|2022-06-27 09:31:40|816.14|813.74|816.14|813.74|816.14|813.74|816.14|813.74|0
1656322320000|2022-06-27 09:32:00|816.26|813.86|816.75|814.35|816.75|814.35|816.14|813.74|0
1656322330000|2022-06-27 09:32:10|816.63|814.23|816.02|813.62|816.63|814.23|816.02|813.62|0
1656322340000|2022-06-27 09:32:20|815.89|813.49|816.02|813.62|816.02|813.62|815.89|813.49|0
1656322350000|2022-06-27 09:32:30|815.77|813.37|815.4|813|815.77|813.37|815.4|813|0
1656322360000|2022-06-27 09:32:40|815.15|812.75|815.4|813|815.4|813|815.15|812.75|0
1656322370000|2022-06-27 09:32:50|815.28|812.88|815.28|812.88|815.28|812.88|815.15|812.75|0
1656322380000|2022-06-27 09:33:00|815.15|812.75|815.64|813.24|815.64|813.24|815.15|812.75|0
1656322390000|2022-06-27 09:33:10|815.77|813.37|815.89|813.49|815.89|813.49|815.77|813.37|0
1656322400000|2022-06-27 09:33:20|816.75|814.35|816.87|814.47|816.87|814.47|816.75|814.35|0
1656322410000|2022-06-27 09:33:30|817.24|814.84|817.24|814.84|817.24|814.84|817.24|814.84|0
1656322420000|2022-06-27 09:33:40|817.36|814.96|817.73|815.33|817.85|815.45|817.36|814.96|0
1656322430000|2022-06-27 09:33:50|817.61|815.21|817.49|815.09|817.85|815.45|817.49|815.09|0
1656322440000|2022-06-27 09:34:00|817.36|814.96|817.36|814.96|817.36|814.96|817.36|814.96|0
1656322450000|2022-06-27 09:34:10|817.24|814.84|817.24|814.84|817.24|814.84|817.24|814.84|0
1656322460000|2022-06-27 09:34:20|817.12|814.72|817.24|814.84|817.36|814.96|817.12|814.72|0
1656322470000|2022-06-27 09:34:30|817.36|814.96|817.12|814.72|817.36|814.96|817.12|814.72|0
1656322480000|2022-06-27 09:34:40|817.36|814.96|817.12|814.72|817.36|814.96|817.12|814.72|0
1656322490000|2022-06-27 09:34:50|818.1|815.7|818.1|815.7|818.1|815.7|817.85|815.45|0
1656322500000|2022-06-27 09:35:00|817.36|814.96|817.36|814.96|817.61|815.21|817.36|814.96|0
1656322510000|2022-06-27 09:35:10|817.61|815.21|817.73|815.33|817.73|815.33|817.61|815.21|0
1656322520000|2022-06-27 09:35:20|817.85|815.45|817.85|815.45|817.85|815.45|817.73|815.33|0
1656322530000|2022-06-27 09:35:30|817.61|815.21|817.73|815.33|817.73|815.33|817.61|815.21|0
1656322540000|2022-06-27 09:35:40|817.85|815.45|817.85|815.45|817.85|815.45|817.85|815.45|0
1656322550000|2022-06-27 09:35:50|818.1|815.7|818.1|815.7|818.1|815.7|818.1|815.7|0
1656322570000|2022-06-27 09:36:10|818.34|815.94|818.1|815.7|818.34|815.94|818.1|815.7|0
1656322580000|2022-06-27 09:36:20|818.23|815.83|817.85|815.45|818.23|815.83|817.61|815.21|0
1656322590000|2022-06-27 09:36:30|817.61|815.21|817.73|815.33|817.73|815.33|817.61|815.21|0
1656322600000|2022-06-27 09:36:40|817.85|815.45|817.98|815.58|818.1|815.7|817.85|815.45|0
1656322610000|2022-06-27 09:36:50|817.85|815.45|817.98|815.58|817.98|815.58|817.85|815.45|0
1656322620000|2022-06-27 09:37:00|817.85|815.45|817.36|814.96|817.85|815.45|817.36|814.96|0
1656322630000|2022-06-27 09:37:10|817.61|815.21|817.61|815.21|817.61|815.21|817.61|815.21|0
1656322650000|2022-06-27 09:37:30|817.73|815.33|817.73|815.33|817.73|815.33|817.73|815.33|0
1656322660000|2022-06-27 09:37:40|817.61|815.21|817.36|814.96|817.85|815.45|817.36|814.96|0
1656322670000|2022-06-27 09:37:50|817.49|815.09|817.36|814.96|817.49|815.09|817.36|814.96|0
1656322680000|2022-06-27 09:38:00|817.49|815.09|817.49|815.09|817.49|815.09|817.49|815.09|0
1656322690000|2022-06-27 09:38:10|817.61|815.21|817.49|815.09|817.61|815.21|817.49|815.09|0
1656322700000|2022-06-27 09:38:20|817.36|814.96|817.36|814.96|817.36|814.96|817.24|814.84|0
1656322720000|2022-06-27 09:38:40|817.49|815.09|817.61|815.21|817.61|815.21|817.36|814.96|0
1656322730000|2022-06-27 09:38:50|817.36|814.96|817.36|814.96|817.36|814.96|817.36|814.96|0
1656322740000|2022-06-27 09:39:00|817.61|815.21|818.1|815.7|818.1|815.7|817.61|815.21|0
1656322750000|2022-06-27 09:39:10|818.23|815.83|818.83|816.43|819.08|816.68|818.23|815.83|0
1656322760000|2022-06-27 09:39:20|819.08|816.68|819.08|816.68|819.32|816.92|819.08|816.68|0
1656322770000|2022-06-27 09:39:30|818.83|816.43|819.32|816.92|819.32|816.92|818.83|816.43|0
1656322780000|2022-06-27 09:39:40|819.57|817.17|819.57|817.17|820.06|817.66|819.57|817.17|0
1656322790000|2022-06-27 09:39:50|819.08|816.68|818.83|816.43|819.08|816.68|818.83|816.43|0
1656322810000|2022-06-27 09:40:10|818.59|816.19|818.96|816.56|818.96|816.56|818.59|816.19|0
1656322820000|2022-06-27 09:40:20|818.83|816.43|818.72|816.32|818.83|816.43|818.59|816.19|0
1656322830000|2022-06-27 09:40:30|818.59|816.19|819.08|816.68|819.08|816.68|818.59|816.19|0
1656322840000|2022-06-27 09:40:40|818.96|816.56|819.45|817.05|819.45|817.05|818.96|816.56|0
1656322850000|2022-06-27 09:40:50|820.06|817.66|819.57|817.17|820.06|817.66|819.57|817.17|0
1656322860000|2022-06-27 09:41:00|819.7|817.3|819.57|817.17|819.82|817.42|819.57|817.17|0
1656322870000|2022-06-27 09:41:10|819.94|817.54|820.31|817.91|820.31|817.91|819.82|817.42|0
1656322880000|2022-06-27 09:41:20|819.57|817.17|819.57|817.17|819.82|817.42|819.57|817.17|0
1656322890000|2022-06-27 09:41:30|819.82|817.42|819.57|817.17|819.82|817.42|819.57|817.17|0
1656322900000|2022-06-27 09:41:40|819.45|817.05|819.32|816.92|819.57|817.17|819.32|816.92|0
1656322910000|2022-06-27 09:41:50|819.57|817.17|819.21|816.81|819.57|817.17|819.21|816.81|0
1656322920000|2022-06-27 09:42:00|819.08|816.68|819.32|816.92|819.32|816.92|819.08|816.68|0
1656322930000|2022-06-27 09:42:10|819.08|816.68|819.08|816.68|819.08|816.68|819.08|816.68|0
1656322940000|2022-06-27 09:42:20|818.83|816.43|818.83|816.43|818.83|816.43|818.72|816.32|0
1656322950000|2022-06-27 09:42:30|818.72|816.32|818.59|816.19|818.72|816.32|818.59|816.19|0
1656322960000|2022-06-27 09:42:40|818.72|816.32|818.72|816.32|818.83|816.43|818.72|816.32|0
1656322970000|2022-06-27 09:42:50|818.59|816.19|818.72|816.32|818.72|816.32|818.59|816.19|0
1656322980000|2022-06-27 09:43:00|818.34|815.94|818.59|816.19|818.59|816.19|818.34|815.94|0
1656323000000|2022-06-27 09:43:20|818.47|816.07|818.59|816.19|818.59|816.19|818.47|816.07|0
1656323010000|2022-06-27 09:43:30|818.47|816.07|818.1|815.7|818.59|816.19|818.1|815.7|0
1656323030000|2022-06-27 09:43:50|818.22|815.82|818.1|815.7|818.34|815.94|818.1|815.7|0
1656323040000|2022-06-27 09:44:00|817.98|815.58|817.98|815.58|817.98|815.58|817.98|815.58|0
1656323050000|2022-06-27 09:44:10|817.85|815.45|817.85|815.45|817.85|815.45|817.85|815.45|0
1656323060000|2022-06-27 09:44:20|817.61|815.21|817.73|815.33|817.73|815.33|817.61|815.21|0
1656323070000|2022-06-27 09:44:30|817.61|815.21|817.73|815.33|817.73|815.33|817.61|815.21|0
1656323080000|2022-06-27 09:44:40|817.85|815.45|818.1|815.7|818.1|815.7|817.85|815.45|0
1656323090000|2022-06-27 09:44:50|817.98|815.58|817.85|815.45|817.98|815.58|817.85|815.45|0
1656323100000|2022-06-27 09:45:00|817.98|815.58|817.85|815.45|817.98|815.58|817.85|815.45|0
1656323110000|2022-06-27 09:45:10|818.1|815.7|817.61|815.21|818.1|815.7|817.61|815.21|0
1656323120000|2022-06-27 09:45:20|817.49|815.09|817.36|814.96|817.49|815.09|817.36|814.96|0
1656323130000|2022-06-27 09:45:30|817.24|814.84|817.36|814.96|817.36|814.96|817.24|814.84|0
1656323140000|2022-06-27 09:45:40|817.12|814.72|817.12|814.72|817.36|814.96|817.12|814.72|0
1656323150000|2022-06-27 09:45:50|817.36|814.96|817.12|814.72|817.36|814.96|817.12|814.72|0
1656323160000|2022-06-27 09:46:00|817|814.6|816.87|814.47|817.12|814.72|816.87|814.47|0
1656323170000|2022-06-27 09:46:10|816.75|814.35|816.63|814.23|816.75|814.35|816.63|814.23|0
1656323180000|2022-06-27 09:46:20|816.87|814.47|817.61|815.21|817.61|815.21|816.87|814.47|0
1656323190000|2022-06-27 09:46:30|817.12|814.72|816.75|814.35|817.12|814.72|816.75|814.35|0
1656323200000|2022-06-27 09:46:40|816.63|814.23|816.38|813.98|816.63|814.23|816.38|813.98|0
1656323210000|2022-06-27 09:46:50|816.63|814.23|816.38|813.98|816.63|814.23|816.38|813.98|0
1656323220000|2022-06-27 09:47:00|816.51|814.11|816.13|813.73|816.51|814.11|816.13|813.73|0
1656323230000|2022-06-27 09:47:10|816.26|813.86|816.26|813.86|816.26|813.86|816.26|813.86|0
1656323240000|2022-06-27 09:47:20|816.38|813.98|816.38|813.98|816.38|813.98|816.38|813.98|0
1656323250000|2022-06-27 09:47:30|816.13|813.73|816.13|813.73|816.13|813.73|816.13|813.73|0
1656323260000|2022-06-27 09:47:40|816.26|813.86|816.38|813.98|816.38|813.98|816.13|813.73|0
1656323270000|2022-06-27 09:47:50|816.51|814.11|816.38|813.98|816.51|814.11|816.38|813.98|0
1656323280000|2022-06-27 09:48:00|816.63|814.23|816.63|814.23|816.63|814.23|816.63|814.23|0
1656323290000|2022-06-27 09:48:10|816.51|814.11|816.63|814.23|816.63|814.23|816.51|814.11|0
1656323300000|2022-06-27 09:48:20|816.87|814.47|816.87|814.47|816.87|814.47|816.87|814.47|0
1656323320000|2022-06-27 09:48:40|817.12|814.72|816.87|814.47|817.12|814.72|816.87|814.47|0
1656323330000|2022-06-27 09:48:50|816.63|814.23|816.63|814.23|816.75|814.35|816.63|814.23|0
1656323340000|2022-06-27 09:49:00|816.62|814.22|816.62|814.22|816.62|814.22|816.62|814.22|0
1656323350000|2022-06-27 09:49:10|816.51|814.11|816.87|814.47|816.87|814.47|816.51|814.11|0
1656323360000|2022-06-27 09:49:20|817.12|814.72|817.24|814.84|817.24|814.84|817.12|814.72|0
1656323370000|2022-06-27 09:49:30|817.12|814.72|817.12|814.72|817.24|814.84|817.12|814.72|0
1656323380000|2022-06-27 09:49:40|817.36|814.96|817.24|814.84|817.36|814.96|817.24|814.84|0
1656323390000|2022-06-27 09:49:50|817.36|814.96|817.12|814.72|817.36|814.96|817.12|814.72|0
1656323400000|2022-06-27 09:50:00|817.36|814.96|817.36|814.96|817.36|814.96|817.36|814.96|0
1656323420000|2022-06-27 09:50:20|816.87|814.47|816.87|814.47|816.87|814.47|816.87|814.47|0
1656323430000|2022-06-27 09:50:30|817|814.6|817.36|814.96|817.36|814.96|816.87|814.47|0
1656323440000|2022-06-27 09:50:40|817.61|815.21|817.24|814.84|817.61|815.21|817.24|814.84|0
1656323450000|2022-06-27 09:50:50|817.36|814.96|817.12|814.72|817.36|814.96|817.12|814.72|0
1656323460000|2022-06-27 09:51:00|816.62|814.22|816.62|814.22|816.62|814.22|816.62|814.22|0
1656323470000|2022-06-27 09:51:10|817.12|814.72|817.12|814.72|817.12|814.72|817.12|814.72|0
1656323480000|2022-06-27 09:51:20|817.36|814.96|817.12|814.72|817.36|814.96|817.12|814.72|0
1656323490000|2022-06-27 09:51:30|816.87|814.47|817.12|814.72|817.12|814.72|816.87|814.47|0
1656323510000|2022-06-27 09:51:50|817.36|814.96|817.36|814.96|817.36|814.96|817.36|814.96|0
1656323520000|2022-06-27 09:52:00|817.85|815.45|817.85|815.45|818.1|815.7|817.85|815.45|0
1656323530000|2022-06-27 09:52:10|817.61|815.21|817.36|814.96|817.73|815.33|817.36|814.96|0
1656323540000|2022-06-27 09:52:20|817.49|815.09|817.61|815.21|817.61|815.21|817.49|815.09|0
1656323550000|2022-06-27 09:52:30|817.36|814.96|817.61|815.21|817.61|815.21|817.36|814.96|0
1656323570000|2022-06-27 09:52:50|817.36|814.96|817.36|814.96|817.36|814.96|817.36|814.96|0
1656323580000|2022-06-27 09:53:00|817.12|814.72|817.12|814.72|817.12|814.72|817.12|814.72|0
1656323590000|2022-06-27 09:53:10|817.36|814.96|817.12|814.72|817.36|814.96|817.12|814.72|0
1656323600000|2022-06-27 09:53:20|817.36|814.96|817.36|814.96|817.36|814.96|817.36|814.96|0
1656323610000|2022-06-27 09:53:30|817.49|815.09|818.1|815.7|818.1|815.7|817.49|815.09|0
1656323630000|2022-06-27 09:53:50|817.73|815.33|818.1|815.7|818.1|815.7|817.73|815.33|0
1656323640000|2022-06-27 09:54:00|817.98|815.58|818.1|815.7|818.1|815.7|817.98|815.58|0
1656323650000|2022-06-27 09:54:10|817.85|815.45|817.85|815.45|817.85|815.45|817.85|815.45|0
1656323660000|2022-06-27 09:54:20|817.61|815.21|817.36|814.96|817.61|815.21|817.36|814.96|0
1656323680000|2022-06-27 09:54:40|817.12|814.72|817.85|815.45|817.85|815.45|817.12|814.72|0
1656323690000|2022-06-27 09:54:50|818.34|815.94|819.32|816.92|819.32|816.92|818.1|815.7|0
1656323700000|2022-06-27 09:55:00|819.08|816.68|819.08|816.68|819.08|816.68|819.08|816.68|0
1656323710000|2022-06-27 09:55:10|818.96|816.56|818.59|816.19|818.96|816.56|818.59|816.19|0
1656323720000|2022-06-27 09:55:20|818.47|816.07|818.71|816.31|818.83|816.43|818.47|816.07|0
1656323730000|2022-06-27 09:55:30|819.08|816.68|818.96|816.56|819.08|816.68|818.96|816.56|0
1656323740000|2022-06-27 09:55:40|818.83|816.43|818.47|816.07|818.83|816.43|818.34|815.94|0
1656323750000|2022-06-27 09:55:50|818.34|815.94|818.83|816.43|818.83|816.43|818.34|815.94|0
1656323760000|2022-06-27 09:56:00|819.08|816.68|819.08|816.68|819.21|816.81|819.08|816.68|0
1656323770000|2022-06-27 09:56:10|819.21|816.81|818.83|816.43|819.21|816.81|818.83|816.43|0
1656323780000|2022-06-27 09:56:20|818.59|816.19|818.1|815.7|818.59|816.19|818.1|815.7|0
1656323790000|2022-06-27 09:56:30|818.34|815.94|818.59|816.19|818.59|816.19|818.34|815.94|0
1656323800000|2022-06-27 09:56:40|819.32|816.92|819.32|816.92|819.32|816.92|819.32|816.92|0
1656323810000|2022-06-27 09:56:50|818.96|816.56|818.83|816.43|818.96|816.56|818.83|816.43|0
1656323820000|2022-06-27 09:57:00|818.71|816.31|818.83|816.43|818.83|816.43|818.71|816.31|0
1656323830000|2022-06-27 09:57:10|818.59|816.19|818.34|815.94|818.59|816.19|818.34|815.94|0
1656323840000|2022-06-27 09:57:20|818.59|816.19|818.71|816.31|818.71|816.31|818.59|816.19|0
1656323850000|2022-06-27 09:57:30|818.59|816.19|817.85|815.45|818.59|816.19|817.85|815.45|0
1656323860000|2022-06-27 09:57:40|817.61|815.21|817.85|815.45|817.85|815.45|817.61|815.21|0
1656323870000|2022-06-27 09:57:50|818.1|815.7|818.1|815.7|818.22|815.82|818.1|815.7|0
1656323880000|2022-06-27 09:58:00|818.22|815.82|818.34|815.94|818.34|815.94|818.1|815.7|0
1656323890000|2022-06-27 09:58:10|818.22|815.82|818.34|815.94|818.34|815.94|818.22|815.82|0
1656323900000|2022-06-27 09:58:20|818.96|816.56|819.08|816.68|819.08|816.68|818.96|816.56|0
1656323910000|2022-06-27 09:58:30|818.96|816.56|819.32|816.92|819.32|816.92|818.96|816.56|0
1656323920000|2022-06-27 09:58:40|819.21|816.81|818.83|816.43|819.21|816.81|818.83|816.43|0
1656323930000|2022-06-27 09:58:50|818.59|816.19|818.47|816.07|818.59|816.19|818.34|815.94|0
1656323940000|2022-06-27 09:59:00|818.59|816.19|818.71|816.31|818.83|816.43|818.59|816.19|0
1656323950000|2022-06-27 09:59:10|818.83|816.43|818.34|815.94|818.83|816.43|818.34|815.94|0
1656323960000|2022-06-27 09:59:20|818.83|816.43|818.83|816.43|818.83|816.43|818.83|816.43|0
1656323970000|2022-06-27 09:59:30|819.21|816.81|819.08|816.68|819.32|816.92|819.08|816.68|0
1656323980000|2022-06-27 09:59:40|818.96|816.56|818.96|816.56|818.96|816.56|818.96|816.56|0
1656323990000|2022-06-27 09:59:50|818.83|816.43|818.83|816.43|818.83|816.43|818.83|816.43|0
1656324000000|2022-06-27 10:00:00|818.59|816.19|817.85|815.45|819.08|816.68|817.85|815.45|0
1656324010000|2022-06-27 10:00:10|817.73|815.33|817.61|815.21|817.73|815.33|817.61|815.21|0
1656324020000|2022-06-27 10:00:20|817.85|815.45|818.22|815.82|818.34|815.94|817.85|815.45|0
1656324030000|2022-06-27 10:00:30|818.34|815.94|817.85|815.45|818.34|815.94|817.85|815.45|0
1656324050000|2022-06-27 10:00:50|817.73|815.33|817.98|815.58|817.98|815.58|817.73|815.33|0
1656324060000|2022-06-27 10:01:00|818.1|815.7|817.85|815.45|818.1|815.7|817.85|815.45|0
1656324070000|2022-06-27 10:01:10|818.1|815.7|818.59|816.19|818.59|816.19|818.1|815.7|0
1656324080000|2022-06-27 10:01:20|818.83|816.43|818.59|816.19|818.83|816.43|818.59|816.19|0
1656324090000|2022-06-27 10:01:30|818.71|816.31|818.59|816.19|818.71|816.31|818.59|816.19|0
1656324100000|2022-06-27 10:01:40|819.08|816.68|819.81|817.41|819.81|817.41|819.08|816.68|0
1656324110000|2022-06-27 10:01:50|819.7|817.3|819.7|817.3|819.7|817.3|819.57|817.17|0
1656324120000|2022-06-27 10:02:00|819.57|817.17|819.7|817.3|819.7|817.3|819.57|817.17|0
1656324130000|2022-06-27 10:02:10|819.81|817.41|819.81|817.41|819.81|817.41|819.7|817.3|0
1656324140000|2022-06-27 10:02:20|819.94|817.54|820.3|817.9|820.3|817.9|819.94|817.54|0
1656324150000|2022-06-27 10:02:30|820.19|817.79|819.81|817.41|820.19|817.79|819.81|817.41|0
1656324160000|2022-06-27 10:02:40|819.7|817.3|820.06|817.66|820.06|817.66|819.57|817.17|0
1656324170000|2022-06-27 10:02:50|820.19|817.79|820.55|818.15|820.55|818.15|820.06|817.66|0
1656324180000|2022-06-27 10:03:00|820.68|818.28|820.55|818.15|820.68|818.28|820.55|818.15|0
1656324190000|2022-06-27 10:03:10|820.3|817.9|819.57|817.17|820.3|817.9|819.57|817.17|0
1656324200000|2022-06-27 10:03:20|819.32|816.92|819.45|817.05|819.45|817.05|819.32|816.92|0
1656324210000|2022-06-27 10:03:30|819.57|817.17|819.57|817.17|819.57|817.17|819.45|817.05|0
1656324220000|2022-06-27 10:03:40|819.81|817.41|819.81|817.41|819.81|817.41|819.81|817.41|0
1656324230000|2022-06-27 10:03:50|820.06|817.66|819.57|817.17|820.06|817.66|819.57|817.17|0
1656324240000|2022-06-27 10:04:00|819.32|816.92|819.21|816.81|819.32|816.92|819.08|816.68|0
1656324250000|2022-06-27 10:04:10|819.08|816.68|818.83|816.43|819.08|816.68|818.83|816.43|0
1656324260000|2022-06-27 10:04:20|818.59|816.19|818.71|816.31|818.83|816.43|818.59|816.19|0
1656324270000|2022-06-27 10:04:30|818.47|816.07|818.59|816.19|818.83|816.43|818.47|816.07|0
1656324280000|2022-06-27 10:04:40|818.83|816.43|818.59|816.19|818.83|816.43|818.59|816.19|0
1656324290000|2022-06-27 10:04:50|818.83|816.43|818.96|816.56|818.96|816.56|818.83|816.43|0
1656324300000|2022-06-27 10:05:00|818.83|816.43|819.32|816.92|819.32|816.92|818.83|816.43|0
1656324310000|2022-06-27 10:05:10|819.7|817.3|820.06|817.66|820.06|817.66|819.7|817.3|0
1656324320000|2022-06-27 10:05:20|819.81|817.41|819.94|817.54|820.06|817.66|819.81|817.41|0
1656324330000|2022-06-27 10:05:30|819.81|817.41|819.94|817.54|820.06|817.66|819.81|817.41|0
1656324340000|2022-06-27 10:05:40|819.81|817.41|820.19|817.79|820.19|817.79|819.81|817.41|0
1656324350000|2022-06-27 10:05:50|820.3|817.9|820.3|817.9|820.3|817.9|820.19|817.79|0
1656324360000|2022-06-27 10:06:00|820.06|817.66|820.19|817.79|820.3|817.9|820.06|817.66|0
1656324370000|2022-06-27 10:06:10|820.3|817.9|821.04|818.64|821.04|818.64|820.3|817.9|0
1656324380000|2022-06-27 10:06:20|821.17|818.77|821.29|818.89|821.29|818.89|821.04|818.64|0
1656324390000|2022-06-27 10:06:30|821.04|818.64|821.04|818.64|821.04|818.64|821.04|818.64|0
1656324400000|2022-06-27 10:06:40|821.17|818.77|820.43|818.03|821.17|818.77|820.43|818.03|0
1656324410000|2022-06-27 10:06:50|820.3|817.9|820.8|818.4|820.8|818.4|820.3|817.9|0
1656324420000|2022-06-27 10:07:00|820.3|817.9|820.3|817.9|820.3|817.9|820.19|817.79|0
1656324430000|2022-06-27 10:07:10|820.19|817.79|820.06|817.66|820.19|817.79|820.06|817.66|0
1656324440000|2022-06-27 10:07:20|820.19|817.79|820.43|818.03|820.55|818.15|820.19|817.79|0
1656324450000|2022-06-27 10:07:30|820.55|818.15|820.55|818.15|820.55|818.15|820.55|818.15|0
1656324460000|2022-06-27 10:07:40|820.8|818.4|820.8|818.4|820.8|818.4|820.8|818.4|0
1656324470000|2022-06-27 10:07:50|820.92|818.52|821.04|818.64|821.04|818.64|820.92|818.52|0
1656324480000|2022-06-27 10:08:00|821.17|818.77|821.29|818.89|821.29|818.89|821.04|818.64|0
1656324500000|2022-06-27 10:08:20|821.53|819.13|821.41|819.01|821.53|819.13|821.29|818.89|0
1656324510000|2022-06-27 10:08:30|821.53|819.13|821.53|819.13|821.53|819.13|821.29|818.89|0
1656324520000|2022-06-27 10:08:40|821.29|818.89|821.29|818.89|821.29|818.89|821.29|818.89|0
1656324530000|2022-06-27 10:08:50|821.04|818.64|821.29|818.89|821.29|818.89|821.04|818.64|0
1656324540000|2022-06-27 10:09:00|821.04|818.64|821.04|818.64|821.04|818.64|821.04|818.64|0
1656324550000|2022-06-27 10:09:10|821.29|818.89|821.1|818.7|821.34|818.94|821.1|818.7|0
1656324560000|2022-06-27 10:09:20|821.23|818.83|821.23|818.83|821.34|818.94|821.1|818.7|0
1656324570000|2022-06-27 10:09:30|821.34|818.94|820.9|818.5|821.34|818.94|820.9|818.5|0
1656324580000|2022-06-27 10:09:40|820.77|818.37|820.82|818.42|820.85|818.45|820.77|818.37|0
1656324590000|2022-06-27 10:09:50|821.32|818.92|821.84|819.44|821.84|819.44|821.32|818.92|0
1656324600000|2022-06-27 10:10:00|821.72|819.32|821.59|819.19|821.72|819.32|821.47|819.07|0
1656324610000|2022-06-27 10:10:10|821.34|818.94|821.59|819.19|821.59|819.19|821.34|818.94|0
1656324620000|2022-06-27 10:10:20|822.08|819.68|822.08|819.68|822.08|819.68|821.96|819.56|0
1656324630000|2022-06-27 10:10:30|821.84|819.44|821.84|819.44|821.84|819.44|821.84|819.44|0
1656324640000|2022-06-27 10:10:40|821.96|819.56|822.08|819.68|822.33|819.93|821.96|819.56|0
1656324650000|2022-06-27 10:10:50|822.33|819.93|822.08|819.68|822.33|819.93|822.08|819.68|0
1656324660000|2022-06-27 10:11:00|822.57|820.17|822.57|820.17|822.57|820.17|822.45|820.05|0
1656324670000|2022-06-27 10:11:10|822.33|819.93|822.33|819.93|822.33|819.93|822.33|819.93|0
1656324680000|2022-06-27 10:11:20|822.08|819.68|822.08|819.68|822.33|819.93|822.08|819.68|0
1656324690000|2022-06-27 10:11:30|821.84|819.44|821.72|819.32|821.84|819.44|821.72|819.32|0
1656324700000|2022-06-27 10:11:40|821.84|819.44|822.08|819.68|822.33|819.93|821.84|819.44|0
1656324710000|2022-06-27 10:11:50|822.33|819.93|822.33|819.93|822.33|819.93|821.83|819.43|0
1656324720000|2022-06-27 10:12:00|822.21|819.81|822.82|820.42|823.06|820.66|822.21|819.81|0
1656324740000|2022-06-27 10:12:20|822.33|819.93|821.83|819.43|822.33|819.93|821.83|819.43|0
1656324760000|2022-06-27 10:12:40|821.59|819.19|821.59|819.19|821.59|819.19|821.59|819.19|0
1656324770000|2022-06-27 10:12:50|821.83|819.43|822.08|819.68|822.08|819.68|821.83|819.43|0
1656324780000|2022-06-27 10:13:00|822.33|819.93|822.33|819.93|822.33|819.93|822.21|819.81|0
1656324790000|2022-06-27 10:13:10|822.08|819.68|822.08|819.68|822.33|819.93|822.08|819.68|0
1656324810000|2022-06-27 10:13:30|822.33|819.93|822.33|819.93|822.33|819.93|822.33|819.93|0
1656324820000|2022-06-27 10:13:40|822.08|819.68|822.57|820.17|822.57|820.17|822.08|819.68|0
1656324830000|2022-06-27 10:13:50|822.33|819.93|822.33|819.93|822.33|819.93|822.33|819.93|0
1656324860000|2022-06-27 10:14:20|822.08|819.68|821.47|819.07|822.08|819.68|821.47|819.07|0
1656324870000|2022-06-27 10:14:30|821.34|818.94|822.82|820.42|822.82|820.42|821.34|818.94|0
1656324880000|2022-06-27 10:14:40|822.57|820.17|822.82|820.42|822.82|820.42|822.57|820.17|0
1656324890000|2022-06-27 10:14:50|823.19|820.79|823.31|820.91|823.31|820.91|823.19|820.79|0
1656324900000|2022-06-27 10:15:00|823.06|820.66|822.7|820.3|823.06|820.66|822.57|820.17|0
1656324910000|2022-06-27 10:15:10|822.82|820.42|822.94|820.54|823.06|820.66|822.82|820.42|0
1656324920000|2022-06-27 10:15:20|822.82|820.42|822.57|820.17|822.82|820.42|822.57|820.17|0
1656324930000|2022-06-27 10:15:30|822.33|819.93|822.33|819.93|822.33|819.93|822.08|819.68|0
1656324940000|2022-06-27 10:15:40|822.57|820.17|822.33|819.93|822.57|820.17|822.33|819.93|0
1656324950000|2022-06-27 10:15:50|822.08|819.68|821.83|819.43|822.08|819.68|821.83|819.43|0
1656324970000|2022-06-27 10:16:10|821.96|819.56|822.08|819.68|822.08|819.68|821.83|819.43|0
1656324980000|2022-06-27 10:16:20|821.83|819.43|822.08|819.68|822.08|819.68|821.83|819.43|0
1656324990000|2022-06-27 10:16:30|821.83|819.43|822.21|819.81|822.21|819.81|821.83|819.43|0
1656325000000|2022-06-27 10:16:40|822.33|819.93|822.33|819.93|822.33|819.93|822.33|819.93|0
1656325010000|2022-06-27 10:16:50|822.08|819.68|822.08|819.68|822.08|819.68|822.08|819.68|0
1656325020000|2022-06-27 10:17:00|821.83|819.43|821.59|819.19|821.83|819.43|821.59|819.19|0
1656325030000|2022-06-27 10:17:10|821.47|819.07|821.47|819.07|821.47|819.07|821.47|819.07|0
1656325040000|2022-06-27 10:17:20|821.34|818.94|821.59|819.19|821.59|819.19|821.34|818.94|0
1656325070000|2022-06-27 10:17:50|821.34|818.94|821.1|818.7|821.34|818.94|821.1|818.7|0
1656325080000|2022-06-27 10:18:00|821.34|818.94|821.34|818.94|821.34|818.94|821.34|818.94|0
1656325090000|2022-06-27 10:18:10|820.85|818.45|821.1|818.7|821.1|818.7|820.85|818.45|0
1656325100000|2022-06-27 10:18:20|820.74|818.34|820.61|818.21|820.85|818.45|820.61|818.21|0
1656325110000|2022-06-27 10:18:30|820.85|818.45|820.61|818.21|820.85|818.45|820.61|818.21|0
1656325120000|2022-06-27 10:18:40|820.74|818.34|820.85|818.45|820.85|818.45|820.74|818.34|0
1656325130000|2022-06-27 10:18:50|820.74|818.34|820.36|817.96|820.74|818.34|820.36|817.96|0
1656325150000|2022-06-27 10:19:10|820.24|817.84|820.61|818.21|820.61|818.21|820.12|817.72|0
1656325160000|2022-06-27 10:19:20|820.74|818.34|820.61|818.21|820.74|818.34|820.61|818.21|0
1656325170000|2022-06-27 10:19:30|820.85|818.45|820.85|818.45|820.85|818.45|820.85|818.45|0
1656325180000|2022-06-27 10:19:40|820.49|818.09|820.12|817.72|820.49|818.09|820.12|817.72|0
1656325190000|2022-06-27 10:19:50|820|817.6|820|817.6|820|817.6|819.87|817.47|0
1656325200000|2022-06-27 10:20:00|819.87|817.47|820|817.6|820|817.6|819.87|817.47|0
1656325210000|2022-06-27 10:20:10|820.12|817.72|820|817.6|820.12|817.72|820|817.6|0
1656325220000|2022-06-27 10:20:20|820.12|817.72|820|817.6|820.12|817.72|820|817.6|0
1656325230000|2022-06-27 10:20:30|819.87|817.47|820|817.6|820|817.6|819.87|817.47|0
1656325250000|2022-06-27 10:20:50|820.12|817.72|820.49|818.09|820.61|818.21|820.12|817.72|0
1656325260000|2022-06-27 10:21:00|820.61|818.21|820.61|818.21|820.61|818.21|820.61|818.21|0
1656325270000|2022-06-27 10:21:10|820.36|817.96|819.87|817.47|820.36|817.96|819.87|817.47|0
1656325280000|2022-06-27 10:21:20|819.51|817.11|819.75|817.35|819.87|817.47|819.51|817.11|0
1656325290000|2022-06-27 10:21:30|819.87|817.47|820.12|817.72|820.12|817.72|819.63|817.23|0
1656325300000|2022-06-27 10:21:40|820.74|818.34|820.61|818.21|820.74|818.34|820.61|818.21|0
1656325310000|2022-06-27 10:21:50|820.12|817.72|819.87|817.47|820.12|817.72|819.87|817.47|0
1656325320000|2022-06-27 10:22:00|819.63|817.23|819.63|817.23|819.63|817.23|819.63|817.23|0
1656325330000|2022-06-27 10:22:10|819.87|817.47|819.87|817.47|819.87|817.47|819.87|817.47|0
1656325340000|2022-06-27 10:22:20|819.75|817.35|819.87|817.47|819.87|817.47|819.75|817.35|0
1656325360000|2022-06-27 10:22:40|820.61|818.21|820.61|818.21|820.85|818.45|820.61|818.21|0
1656325370000|2022-06-27 10:22:50|820.36|817.96|820.36|817.96|820.36|817.96|820.36|817.96|0
1656325380000|2022-06-27 10:23:00|820.85|818.45|820.98|818.58|820.98|818.58|820.61|818.21|0
1656325390000|2022-06-27 10:23:10|821.1|818.7|820.85|818.45|821.1|818.7|820.85|818.45|0
1656325400000|2022-06-27 10:23:20|821.1|818.7|821.1|818.7|821.1|818.7|821.1|818.7|0
1656325410000|2022-06-27 10:23:30|820.85|818.45|820.85|818.45|820.85|818.45|820.73|818.33|0
1656325420000|2022-06-27 10:23:40|820.61|818.21|820.85|818.45|820.85|818.45|820.61|818.21|0
1656325430000|2022-06-27 10:23:50|820.98|818.58|821.1|818.7|821.1|818.7|820.98|818.58|0
1656325440000|2022-06-27 10:24:00|821.34|818.94|821.34|818.94|821.34|818.94|821.23|818.83|0
1656325450000|2022-06-27 10:24:10|821.47|819.07|821.47|819.07|821.47|819.07|821.47|819.07|0
1656325460000|2022-06-27 10:24:20|821.59|819.19|821.59|819.19|821.59|819.19|821.47|819.07|0
1656325470000|2022-06-27 10:24:30|821.47|819.07|821.34|818.94|821.47|819.07|821.34|818.94|0
1656325480000|2022-06-27 10:24:40|821.1|818.7|821.1|818.7|821.1|818.7|821.1|818.7|0
1656325490000|2022-06-27 10:24:50|821.34|818.94|821.59|819.19|821.59|819.19|821.34|818.94|0
1656325500000|2022-06-27 10:25:00|821.47|819.07|821.59|819.19|821.59|819.19|821.47|819.07|0
1656325510000|2022-06-27 10:25:10|821.72|819.32|821.83|819.43|821.83|819.43|821.72|819.32|0
1656325520000|2022-06-27 10:25:20|822.08|819.68|821.59|819.19|822.08|819.68|821.59|819.19|0
1656325530000|2022-06-27 10:25:30|821.23|818.83|821.23|818.83|821.23|818.83|820.98|818.58|0
1656325540000|2022-06-27 10:25:40|821.1|818.7|821.23|818.83|821.23|818.83|821.1|818.7|0
1656325550000|2022-06-27 10:25:50|821.34|818.94|821.34|818.94|821.34|818.94|821.34|818.94|0
1656325560000|2022-06-27 10:26:00|821.59|819.19|821.34|818.94|821.59|819.19|821.34|818.94|0
1656325570000|2022-06-27 10:26:10|822.08|819.68|822.08|819.68|822.08|819.68|822.08|819.68|0
1656325590000|2022-06-27 10:26:30|822.21|819.81|822.32|819.92|822.32|819.92|822.21|819.81|0
1656325600000|2022-06-27 10:26:40|822.21|819.81|822.08|819.68|822.21|819.81|822.08|819.68|0
1656325610000|2022-06-27 10:26:50|822.32|819.92|822.21|819.81|822.32|819.92|822.21|819.81|0
1656325620000|2022-06-27 10:27:00|822.08|819.68|821.96|819.56|822.08|819.68|821.83|819.43|0
1656325630000|2022-06-27 10:27:10|822.08|819.68|822.57|820.17|822.57|820.17|822.08|819.68|0
1656325640000|2022-06-27 10:27:20|822.82|820.42|825.52|823.12|825.52|823.12|822.82|820.42|0
1656325650000|2022-06-27 10:27:30|825.27|822.87|824.42|822.02|825.27|822.87|824.42|822.02|0
1656325660000|2022-06-27 10:27:40|824.29|821.89|824.04|821.64|824.29|821.89|824.04|821.64|0
1656325670000|2022-06-27 10:27:50|824.29|821.89|824.53|822.13|824.53|822.13|824.29|821.89|0
1656325680000|2022-06-27 10:28:00|824.42|822.02|824.53|822.13|824.53|822.13|824.29|821.89|0
1656325690000|2022-06-27 10:28:10|824.66|822.26|824.53|822.13|824.66|822.26|824.53|822.13|0
1656325700000|2022-06-27 10:28:20|825.52|823.12|825.52|823.12|825.52|823.12|825.27|822.87|0
1656325710000|2022-06-27 10:28:30|825.76|823.36|826.13|823.73|826.25|823.85|825.76|823.36|0
1656325720000|2022-06-27 10:28:40|825.76|823.36|825.52|823.12|825.76|823.36|825.52|823.12|0
1656325730000|2022-06-27 10:28:50|826.01|823.61|826.01|823.61|826.01|823.61|825.76|823.36|0
1656325740000|2022-06-27 10:29:00|825.4|823|825.4|823|825.52|823.12|825.4|823|0
1656325750000|2022-06-27 10:29:10|825.76|823.36|825.89|823.49|825.89|823.49|825.76|823.36|0
1656325760000|2022-06-27 10:29:20|826.01|823.61|826.01|823.61|826.01|823.61|825.89|823.49|0
1656325770000|2022-06-27 10:29:30|826.5|824.1|826.01|823.61|826.5|824.1|826.01|823.61|0
1656325780000|2022-06-27 10:29:40|825.76|823.36|826.01|823.61|826.01|823.61|825.76|823.36|0
1656325790000|2022-06-27 10:29:50|826.13|823.73|826.13|823.73|826.13|823.73|826.13|823.73|0
1656325800000|2022-06-27 10:30:00|826.25|823.85|825.27|822.87|826.25|823.85|825.27|822.87|0
1656325810000|2022-06-27 10:30:10|825.15|822.75|825.76|823.36|825.76|823.36|825.15|822.75|0
1656325820000|2022-06-27 10:30:20|825.64|823.24|825.52|823.12|825.76|823.36|825.52|823.12|0
1656325830000|2022-06-27 10:30:30|825.76|823.36|826.74|824.34|826.74|824.34|825.76|823.36|0
1656325840000|2022-06-27 10:30:40|826.5|824.1|825.76|823.36|826.5|824.1|825.76|823.36|0
1656325850000|2022-06-27 10:30:50|825.89|823.49|825.52|823.12|825.89|823.49|825.52|823.12|0
1656325860000|2022-06-27 10:31:00|825.02|822.62|825.15|822.75|825.15|822.75|825.02|822.62|0
1656325870000|2022-06-27 10:31:10|825.27|822.87|825.4|823|825.52|823.12|825.27|822.87|0
1656325880000|2022-06-27 10:31:20|825.15|822.75|825.02|822.62|825.52|823.12|825.02|822.62|0
1656325890000|2022-06-27 10:31:30|824.91|822.51|825.52|823.12|825.52|823.12|824.91|822.51|0
1656325910000|2022-06-27 10:31:50|825.64|823.24|825.89|823.49|825.89|823.49|825.64|823.24|0
1656325920000|2022-06-27 10:32:00|826.01|823.61|825.89|823.49|826.01|823.61|825.76|823.36|0
1656325930000|2022-06-27 10:32:10|826.01|823.61|826.01|823.61|826.01|823.61|826.01|823.61|0
1656325940000|2022-06-27 10:32:20|825.89|823.49|825.27|822.87|825.89|823.49|825.27|822.87|0
1656325950000|2022-06-27 10:32:30|825.15|822.75|825.52|823.12|825.52|823.12|825.15|822.75|0
1656325960000|2022-06-27 10:32:40|825.4|823|825.52|823.12|825.52|823.12|825.4|823|0
1656325970000|2022-06-27 10:32:50|825.4|823|824.78|822.38|825.4|823|824.78|822.38|0
1656325980000|2022-06-27 10:33:00|824.66|822.26|824.78|822.38|824.78|822.38|824.53|822.13|0
1656325990000|2022-06-27 10:33:10|825.02|822.62|825.02|822.62|825.02|822.62|825.02|822.62|0
1656326000000|2022-06-27 10:33:20|824.78|822.38|824.53|822.13|824.78|822.38|824.53|822.13|0
1656326010000|2022-06-27 10:33:30|824.29|821.89|824.53|822.13|824.53|822.13|824.29|821.89|0
1656326020000|2022-06-27 10:33:40|824.78|822.38|824.17|821.77|824.78|822.38|824.17|821.77|0
1656326030000|2022-06-27 10:33:50|824.04|821.64|824.42|822.02|824.42|822.02|824.04|821.64|0
1656326040000|2022-06-27 10:34:00|824.53|822.13|824.17|821.77|824.53|822.13|824.17|821.77|0
1656326050000|2022-06-27 10:34:10|824.04|821.64|824.29|821.89|824.29|821.89|824.04|821.64|0
1656326060000|2022-06-27 10:34:20|824.04|821.64|823.55|821.15|824.29|821.89|823.55|821.15|0
1656326070000|2022-06-27 10:34:30|823.31|820.91|823.31|820.91|823.55|821.15|823.31|820.91|0
1656326080000|2022-06-27 10:34:40|823.43|821.03|823.77|821.37|823.77|821.37|823.43|821.03|0
1656326090000|2022-06-27 10:34:50|824.02|821.62|824.02|821.62|824.15|821.75|824.02|821.62|0
1656326100000|2022-06-27 10:35:00|824.27|821.87|824.02|821.62|824.27|821.87|824.02|821.62|0
1656326110000|2022-06-27 10:35:10|824.15|821.75|823.9|821.5|824.27|821.87|823.9|821.5|0
1656326120000|2022-06-27 10:35:20|824.02|821.62|824.88|822.48|825|822.6|824.02|821.62|0
1656326130000|2022-06-27 10:35:30|825|822.6|824.88|822.48|825.25|822.85|824.88|822.48|0
1656326140000|2022-06-27 10:35:40|825|822.6|824.88|822.48|825|822.6|824.88|822.48|0
1656326150000|2022-06-27 10:35:50|825|822.6|825.38|822.98|825.49|823.09|825|822.6|0
1656326160000|2022-06-27 10:36:00|825.49|823.09|825.98|823.58|825.98|823.58|825.49|823.09|0
1656326170000|2022-06-27 10:36:10|825.74|823.34|825.98|823.58|825.98|823.58|825.74|823.34|0
1656326180000|2022-06-27 10:36:20|825.74|823.34|825.25|822.85|825.74|823.34|825.25|822.85|0
1656326190000|2022-06-27 10:36:30|825.49|823.09|825.25|822.85|825.49|823.09|825|822.6|0
1656326200000|2022-06-27 10:36:40|825.13|822.73|825.13|822.73|825.13|822.73|825|822.6|0
1656326210000|2022-06-27 10:36:50|825.25|822.85|825.25|822.85|825.25|822.85|825.13|822.73|0
1656326220000|2022-06-27 10:37:00|825.49|823.09|825.74|823.34|825.74|823.34|825.25|822.85|0
1656326230000|2022-06-27 10:37:10|825.49|823.09|825.62|823.22|825.62|823.22|825.49|823.09|0
1656326240000|2022-06-27 10:37:20|825.74|823.34|825.74|823.34|825.74|823.34|825.49|823.09|0
1656326250000|2022-06-27 10:37:30|825.87|823.47|826.23|823.83|826.23|823.83|825.74|823.34|0
1656326260000|2022-06-27 10:37:40|826.11|823.71|826.72|824.32|826.72|824.32|826.11|823.71|0
1656326270000|2022-06-27 10:37:50|826.48|824.08|826.72|824.32|826.72|824.32|826.48|824.08|0
1656326280000|2022-06-27 10:38:00|826.6|824.2|826.85|824.45|826.85|824.45|826.6|824.2|0
1656326290000|2022-06-27 10:38:10|826.72|824.32|826.72|824.32|826.72|824.32|826.6|824.2|0
1656326300000|2022-06-27 10:38:20|826.97|824.57|826.72|824.32|826.97|824.57|826.72|824.32|0
1656326310000|2022-06-27 10:38:30|826.85|824.45|826.97|824.57|827.21|824.81|826.85|824.45|0
1656326320000|2022-06-27 10:38:40|826.72|824.32|826.97|824.57|827.09|824.69|826.72|824.32|0
1656326330000|2022-06-27 10:38:50|827.21|824.81|826.72|824.32|827.21|824.81|826.72|824.32|0
1656326340000|2022-06-27 10:39:00|826.48|824.08|826.72|824.32|826.72|824.32|826.48|824.08|0
1656326350000|2022-06-27 10:39:10|826.48|824.08|826.72|824.32|826.72|824.32|826.48|824.08|0
1656326360000|2022-06-27 10:39:20|826.48|824.08|826.97|824.57|827.09|824.69|826.48|824.08|0
1656326370000|2022-06-27 10:39:30|826.72|824.32|826.97|824.57|826.97|824.57|826.72|824.32|0
1656326380000|2022-06-27 10:39:40|827.21|824.81|826.97|824.57|827.21|824.81|826.97|824.57|0
1656326400000|2022-06-27 10:40:00|826.72|824.32|826.72|824.32|827.21|824.81|826.72|824.32|0
1656326410000|2022-06-27 10:40:10|826.11|823.71|826.23|823.83|826.23|823.83|826.11|823.71|0
1656326420000|2022-06-27 10:40:20|825.98|823.58|826.11|823.71|826.11|823.71|825.98|823.58|0
1656326430000|2022-06-27 10:40:30|826.48|824.08|826.48|824.08|826.6|824.2|826.48|824.08|0
1656326440000|2022-06-27 10:40:40|826.6|824.2|826.97|824.57|826.97|824.57|826.6|824.2|0
1656326450000|2022-06-27 10:40:50|826.6|824.2|826.72|824.32|826.97|824.57|826.6|824.2|0
1656326460000|2022-06-27 10:41:00|826.97|824.57|826.97|824.57|826.97|824.57|826.97|824.57|0
1656326470000|2022-06-27 10:41:10|827.21|824.81|827.09|824.69|827.21|824.81|827.09|824.69|0
1656326480000|2022-06-27 10:41:20|827.21|824.81|827.09|824.69|827.21|824.81|827.09|824.69|0
1656326490000|2022-06-27 10:41:30|827.46|825.06|827.46|825.06|827.46|825.06|827.46|825.06|0
1656326500000|2022-06-27 10:41:40|827.7|825.3|827.7|825.3|827.7|825.3|827.7|825.3|0
1656326510000|2022-06-27 10:41:50|828.19|825.79|828.44|826.04|828.44|826.04|828.19|825.79|0
1656326520000|2022-06-27 10:42:00|828.69|826.29|828.19|825.79|828.69|826.29|828.19|825.79|0
1656326530000|2022-06-27 10:42:10|828.08|825.68|827.95|825.55|828.44|826.04|827.95|825.55|0
1656326540000|2022-06-27 10:42:20|828.08|825.68|827.95|825.55|828.19|825.79|827.95|825.55|0
1656326550000|2022-06-27 10:42:30|827.83|825.43|827.95|825.55|827.95|825.55|827.7|825.3|0
1656326560000|2022-06-27 10:42:40|827.83|825.43|827.21|824.81|827.83|825.43|827.21|824.81|0
1656326570000|2022-06-27 10:42:50|826.97|824.57|827.21|824.81|827.21|824.81|826.72|824.32|0
1656326580000|2022-06-27 10:43:00|827.09|824.69|826.23|823.83|827.09|824.69|826.23|823.83|0
1656326590000|2022-06-27 10:43:10|826.11|823.71|825.98|823.58|826.11|823.71|825.98|823.58|0
1656326600000|2022-06-27 10:43:20|825.49|823.09|825.49|823.09|825.49|823.09|825.49|823.09|0
1656326610000|2022-06-27 10:43:30|825.98|823.58|825.98|823.58|825.98|823.58|825.98|823.58|0
1656326620000|2022-06-27 10:43:40|825.74|823.34|825.49|823.09|825.74|823.34|825.49|823.09|0
1656326640000|2022-06-27 10:44:00|825.37|822.97|825.49|823.09|825.49|823.09|825.37|822.97|0
1656326650000|2022-06-27 10:44:10|825.37|822.97|825.25|822.85|825.37|822.97|825.25|822.85|0
1656326660000|2022-06-27 10:44:20|825|822.6|825|822.6|825|822.6|825|822.6|0
1656326670000|2022-06-27 10:44:30|824.88|822.48|824.76|822.36|824.88|822.48|824.76|822.36|0
1656326680000|2022-06-27 10:44:40|824.51|822.11|824.51|822.11|824.51|822.11|824.39|821.99|0
1656326690000|2022-06-27 10:44:50|824.64|822.24|824.76|822.36|824.76|822.36|824.64|822.24|0
1656326700000|2022-06-27 10:45:00|825.25|822.85|825|822.6|825.25|822.85|825|822.6|0
1656326710000|2022-06-27 10:45:10|824.88|822.48|825|822.6|825|822.6|824.76|822.36|0
1656326720000|2022-06-27 10:45:20|824.76|822.36|824.76|822.36|824.76|822.36|824.64|822.24|0
1656326730000|2022-06-27 10:45:30|824.88|822.48|825|822.6|825|822.6|824.88|822.48|0
1656326740000|2022-06-27 10:45:40|825.49|823.09|825.49|823.09|825.49|823.09|825.49|823.09|0
1656326750000|2022-06-27 10:45:50|825.37|822.97|825.98|823.58|825.98|823.58|825.37|822.97|0
1656326760000|2022-06-27 10:46:00|826.11|823.71|826.36|823.96|826.36|823.96|826.11|823.71|0
1656326770000|2022-06-27 10:46:10|826.23|823.83|826.11|823.71|826.23|823.83|825.98|823.58|0
1656326780000|2022-06-27 10:46:20|826.23|823.83|826.47|824.07|826.47|824.07|826.11|823.71|0
1656326790000|2022-06-27 10:46:30|826.6|824.2|826.72|824.32|826.72|824.32|826.6|824.2|0
1656326800000|2022-06-27 10:46:40|826.85|824.45|827.26|824.86|827.58|825.18|826.72|824.32|0
1656326810000|2022-06-27 10:46:50|827.13|824.73|826.89|824.49|827.13|824.73|826.89|824.49|0
1656326820000|2022-06-27 10:47:00|827.13|824.73|828.12|825.72|828.12|825.72|827.13|824.73|0
1656326830000|2022-06-27 10:47:10|828.36|825.96|828.12|825.72|828.36|825.96|828.12|825.72|0
1656326840000|2022-06-27 10:47:20|828.36|825.96|828.49|826.09|828.61|826.21|828.36|825.96|0
1656326850000|2022-06-27 10:47:30|828.36|825.96|828.49|826.09|828.61|826.21|828.36|825.96|0
1656326860000|2022-06-27 10:47:40|828.12|825.72|827.87|825.47|828.12|825.72|827.87|825.47|0
1656326870000|2022-06-27 10:47:50|828.12|825.72|827.87|825.47|828.12|825.72|827.87|825.47|0
1656326880000|2022-06-27 10:48:00|827.13|824.73|826.64|824.24|827.13|824.73|826.64|824.24|0
1656326890000|2022-06-27 10:48:10|826.89|824.49|826.4|824|826.89|824.49|826.4|824|0
1656326900000|2022-06-27 10:48:20|826.64|824.24|826.64|824.24|826.64|824.24|826.64|824.24|0
1656326910000|2022-06-27 10:48:30|826.89|824.49|827.13|824.73|827.13|824.73|826.89|824.49|0
1656326920000|2022-06-27 10:48:40|827.01|824.61|827.01|824.61|827.01|824.61|826.77|824.37|0
1656326930000|2022-06-27 10:48:50|826.89|824.49|828.36|825.96|828.36|825.96|826.89|824.49|0
1656326940000|2022-06-27 10:49:00|828.49|826.09|828.36|825.96|828.61|826.21|828.36|825.96|0
1656326950000|2022-06-27 10:49:10|828|825.6|827.26|824.86|828|825.6|827.13|824.73|0
1656326960000|2022-06-27 10:49:20|827.38|824.98|827.01|824.61|827.62|825.22|827.01|824.61|0
1656326970000|2022-06-27 10:49:30|826.89|824.49|827.13|824.73|827.13|824.73|826.64|824.24|0
1656326980000|2022-06-27 10:49:40|826.89|824.49|826.89|824.49|827.01|824.61|826.89|824.49|0
1656326990000|2022-06-27 10:49:50|826.64|824.24|826.77|824.37|826.77|824.37|826.39|823.99|0
1656327000000|2022-06-27 10:50:00|827.01|824.61|827.13|824.73|827.38|824.98|827.01|824.61|0
1656327010000|2022-06-27 10:50:10|827.51|825.11|827.38|824.98|827.51|825.11|827.38|824.98|0
1656327020000|2022-06-27 10:50:20|827.26|824.86|826.64|824.24|827.26|824.86|826.64|824.24|0
1656327030000|2022-06-27 10:50:30|826.52|824.12|826.52|824.12|826.64|824.24|826.52|824.12|0
1656327040000|2022-06-27 10:50:40|826.39|823.99|826.15|823.75|826.39|823.99|826.15|823.75|0
1656327050000|2022-06-27 10:50:50|826.39|823.99|826.15|823.75|826.39|823.99|826.15|823.75|0
1656327060000|2022-06-27 10:51:00|826.03|823.63|826.15|823.75|826.15|823.75|826.03|823.63|0
1656327070000|2022-06-27 10:51:10|826.39|823.99|826.28|823.88|826.39|823.99|826.28|823.88|0
1656327080000|2022-06-27 10:51:20|826.15|823.75|825.9|823.5|826.15|823.75|825.9|823.5|0
1656327090000|2022-06-27 10:51:30|826.39|823.99|826.15|823.75|826.39|823.99|826.03|823.63|0
1656327100000|2022-06-27 10:51:40|825.9|823.5|825.9|823.5|825.9|823.5|825.9|823.5|0
1656327110000|2022-06-27 10:51:50|825.66|823.26|825.66|823.26|825.9|823.5|825.66|823.26|0
1656327120000|2022-06-27 10:52:00|825.54|823.14|825.41|823.01|825.66|823.26|825.41|823.01|0
1656327140000|2022-06-27 10:52:20|825.54|823.14|825.41|823.01|825.54|823.14|825.41|823.01|0
1656327150000|2022-06-27 10:52:30|825.66|823.26|825.9|823.5|825.9|823.5|825.66|823.26|0
1656327170000|2022-06-27 10:52:50|825.66|823.26|825.9|823.5|825.9|823.5|825.66|823.26|0
1656327180000|2022-06-27 10:53:00|826.39|823.99|826.15|823.75|826.39|823.99|826.15|823.75|0
1656327190000|2022-06-27 10:53:10|826.28|823.88|826.15|823.75|826.39|823.99|825.9|823.5|0
1656327200000|2022-06-27 10:53:20|825.9|823.5|825.9|823.5|826.03|823.63|825.9|823.5|0
1656327210000|2022-06-27 10:53:30|826.15|823.75|826.64|824.24|826.64|824.24|826.15|823.75|0
1656327220000|2022-06-27 10:53:40|826.52|824.12|826.39|823.99|826.52|824.12|826.39|823.99|0
1656327230000|2022-06-27 10:53:50|826.64|824.24|826.64|824.24|826.64|824.24|826.52|824.12|0
1656327240000|2022-06-27 10:54:00|826.52|824.12|825.9|823.5|826.52|824.12|825.9|823.5|0
1656327260000|2022-06-27 10:54:20|825.79|823.39|825.66|823.26|825.79|823.39|825.66|823.26|0
1656327280000|2022-06-27 10:54:40|826.15|823.75|826.15|823.75|826.15|823.75|825.9|823.5|0
1656327290000|2022-06-27 10:54:50|826.03|823.63|825.66|823.26|826.03|823.63|825.66|823.26|0
1656327310000|2022-06-27 10:55:10|825.9|823.5|825.9|823.5|825.9|823.5|825.9|823.5|0
1656327320000|2022-06-27 10:55:20|826.15|823.75|825.66|823.26|826.15|823.75|825.66|823.26|0
1656327330000|2022-06-27 10:55:30|825.54|823.14|825.41|823.01|825.54|823.14|825.41|823.01|0
1656327340000|2022-06-27 10:55:40|825.29|822.89|825.41|823.01|825.41|823.01|825.29|822.89|0
1656327350000|2022-06-27 10:55:50|825.17|822.77|825.17|822.77|825.29|822.89|825.17|822.77|0
1656327360000|2022-06-27 10:56:00|825.05|822.65|824.8|822.4|825.05|822.65|824.8|822.4|0
1656327370000|2022-06-27 10:56:10|824.67|822.27|824.8|822.4|824.8|822.4|824.67|822.27|0
1656327380000|2022-06-27 10:56:20|825.79|823.39|825.41|823.01|825.79|823.39|825.41|823.01|0
1656327390000|2022-06-27 10:56:30|825.29|822.89|825.54|823.14|825.54|823.14|825.29|822.89|0
1656327400000|2022-06-27 10:56:40|825.66|823.26|825.29|822.89|825.66|823.26|825.29|822.89|0
1656327410000|2022-06-27 10:56:50|824.92|822.52|824.67|822.27|824.92|822.52|824.67|822.27|0
1656327420000|2022-06-27 10:57:00|824.92|822.52|825.17|822.77|825.17|822.77|824.92|822.52|0
1656327430000|2022-06-27 10:57:10|825.05|822.65|824.8|822.4|825.05|822.65|824.8|822.4|0
1656327440000|2022-06-27 10:57:20|824.67|822.27|824.67|822.27|824.67|822.27|824.67|822.27|0
1656327450000|2022-06-27 10:57:30|824.56|822.16|824.18|821.78|824.56|822.16|824.18|821.78|0
1656327460000|2022-06-27 10:57:40|824.31|821.91|824.18|821.78|824.31|821.91|824.07|821.67|0
1656327490000|2022-06-27 10:58:10|823.69|821.29|823.33|820.93|823.69|821.29|823.33|820.93|0
1656327500000|2022-06-27 10:58:20|823.2|820.8|823.2|820.8|823.45|821.05|823.2|820.8|0
1656327510000|2022-06-27 10:58:30|823.08|820.68|823.2|820.8|823.45|821.05|823.08|820.68|0
1656327520000|2022-06-27 10:58:40|823.08|820.68|822.96|820.56|823.08|820.68|822.96|820.56|0
1656327530000|2022-06-27 10:58:50|823.2|820.8|823.45|821.05|823.45|821.05|823.2|820.8|0
1656327540000|2022-06-27 10:59:00|822.96|820.56|823.33|820.93|823.33|820.93|822.96|820.56|0
1656327550000|2022-06-27 10:59:10|823.45|821.05|822.96|820.56|823.45|821.05|822.96|820.56|0
1656327560000|2022-06-27 10:59:20|823.2|820.8|823.08|820.68|823.2|820.8|823.08|820.68|0
1656327570000|2022-06-27 10:59:30|823.2|820.8|822.59|820.19|823.2|820.8|822.59|820.19|0
1656327580000|2022-06-27 10:59:40|822.71|820.31|822.71|820.31|822.71|820.31|822.59|820.19|0
1656327590000|2022-06-27 10:59:50|822.96|820.56|822.96|820.56|822.96|820.56|822.96|820.56|0
1656327600000|2022-06-27 11:00:00|822.71|820.31|823.82|821.42|823.82|821.42|822.71|820.31|0
1656327610000|2022-06-27 11:00:10|823.69|821.29|823.45|821.05|823.69|821.29|823.2|820.8|0
1656327620000|2022-06-27 11:00:20|823.33|820.93|823.08|820.68|823.33|820.93|822.96|820.56|0
1656327630000|2022-06-27 11:00:30|823.33|820.93|823.33|820.93|823.57|821.17|823.33|820.93|0
1656327640000|2022-06-27 11:00:40|823.45|821.05|823.69|821.29|823.69|821.29|823.45|821.05|0
1656327650000|2022-06-27 11:00:50|823.57|821.17|823.57|821.17|823.57|821.17|823.57|821.17|0
1656327660000|2022-06-27 11:01:00|823.45|821.05|823.2|820.8|823.45|821.05|823.2|820.8|0
1656327670000|2022-06-27 11:01:10|823.08|820.68|823.08|820.68|823.08|820.68|823.08|820.68|0
1656327680000|2022-06-27 11:01:20|822.95|820.55|822.22|819.82|822.95|820.55|822.22|819.82|0
1656327690000|2022-06-27 11:01:30|822.46|820.06|822.46|820.06|822.95|820.55|822.46|820.06|0
1656327710000|2022-06-27 11:01:50|821.85|819.45|821.97|819.57|821.97|819.57|821.85|819.45|0
1656327720000|2022-06-27 11:02:00|821.73|819.33|821.73|819.33|821.73|819.33|821.73|819.33|0
1656327730000|2022-06-27 11:02:10|821.97|819.57|822.22|819.82|822.22|819.82|821.97|819.57|0
1656327740000|2022-06-27 11:02:20|822.46|820.06|822.46|820.06|822.46|820.06|822.22|819.82|0
1656327750000|2022-06-27 11:02:30|822.35|819.95|822.22|819.82|822.35|819.95|822.1|819.7|0
1656327760000|2022-06-27 11:02:40|822.46|820.06|822.95|820.55|822.95|820.55|822.46|820.06|0
1656327770000|2022-06-27 11:02:50|822.84|820.44|822.95|820.55|822.95|820.55|822.71|820.31|0
1656327780000|2022-06-27 11:03:00|822.59|820.19|822.71|820.31|822.71|820.31|822.59|820.19|0
1656327790000|2022-06-27 11:03:10|822.46|820.06|822.46|820.06|822.46|820.06|822.46|820.06|0
1656327800000|2022-06-27 11:03:20|822.22|819.82|822.59|820.19|822.59|820.19|822.22|819.82|0
1656327810000|2022-06-27 11:03:30|822.71|820.31|822.46|820.06|822.71|820.31|822.46|820.06|0
1656327820000|2022-06-27 11:03:40|822.35|819.95|822.22|819.82|822.35|819.95|822.22|819.82|0
1656327830000|2022-06-27 11:03:50|822.1|819.7|822.46|820.06|822.46|820.06|821.97|819.57|0
1656327840000|2022-06-27 11:04:00|822.71|820.31|822.71|820.31|822.84|820.44|822.71|820.31|0
1656327850000|2022-06-27 11:04:10|822.95|820.55|821.97|819.57|822.95|820.55|821.97|819.57|0
1656327860000|2022-06-27 11:04:20|822.22|819.82|822.1|819.7|822.22|819.82|822.1|819.7|0
1656327870000|2022-06-27 11:04:30|821.97|819.57|821.97|819.57|821.97|819.57|821.97|819.57|0
1656327880000|2022-06-27 11:04:40|822.46|820.06|822.22|819.82|822.46|820.06|822.22|819.82|0
1656327890000|2022-06-27 11:04:50|821.97|819.57|821.97|819.57|822.22|819.82|821.97|819.57|0
1656327900000|2022-06-27 11:05:00|822.22|819.82|822.59|820.19|822.59|820.19|822.22|819.82|0
1656327910000|2022-06-27 11:05:10|822.71|820.31|822.46|820.06|822.71|820.31|822.46|820.06|0
1656327920000|2022-06-27 11:05:20|822.22|819.82|822.22|819.82|822.22|819.82|822.22|819.82|0
1656327930000|2022-06-27 11:05:30|822.46|820.06|821.97|819.57|822.46|820.06|821.73|819.33|0
1656327940000|2022-06-27 11:05:40|821.73|819.33|821.73|819.33|821.73|819.33|821.73|819.33|0
1656327950000|2022-06-27 11:05:50|821.48|819.08|821.36|818.96|821.48|819.08|821.36|818.96|0
1656327960000|2022-06-27 11:06:00|821.48|819.08|821.48|819.08|821.48|819.08|821.48|819.08|0
1656327970000|2022-06-27 11:06:10|821.73|819.33|821.48|819.08|821.85|819.45|821.48|819.08|0
1656327980000|2022-06-27 11:06:20|821.36|818.96|821.73|819.33|821.73|819.33|821.36|818.96|0
1656327990000|2022-06-27 11:06:30|821.48|819.08|821.73|819.33|821.73|819.33|821.48|819.08|0
1656328000000|2022-06-27 11:06:40|821.97|819.57|821.97|819.57|822.22|819.82|821.97|819.57|0
1656328010000|2022-06-27 11:06:50|822.22|819.82|822.46|820.06|822.46|820.06|822.22|819.82|0
1656328020000|2022-06-27 11:07:00|822.35|819.95|822.22|819.82|822.46|820.06|822.22|819.82|0
1656328030000|2022-06-27 11:07:10|821.97|819.57|821.73|819.33|821.97|819.57|821.73|819.33|0
1656328040000|2022-06-27 11:07:20|821.97|819.57|821.73|819.33|821.97|819.57|821.73|819.33|0
1656328050000|2022-06-27 11:07:30|821.48|819.08|821.48|819.08|821.48|819.08|821.48|819.08|0
1656328060000|2022-06-27 11:07:40|821.36|818.96|821.24|818.84|821.36|818.96|821.24|818.84|0
1656328090000|2022-06-27 11:08:10|820.99|818.59|820.74|818.34|820.99|818.59|820.74|818.34|0
1656328100000|2022-06-27 11:08:20|820.63|818.23|820.5|818.1|820.63|818.23|820.5|818.1|0
1656328110000|2022-06-27 11:08:30|820.74|818.34|821.12|818.72|821.12|818.72|820.74|818.34|0
1656328120000|2022-06-27 11:08:40|821.24|818.84|821.24|818.84|821.24|818.84|821.24|818.84|0
1656328130000|2022-06-27 11:08:50|820.99|818.59|820.99|818.59|820.99|818.59|820.99|818.59|0
1656328140000|2022-06-27 11:09:00|820.74|818.34|821.24|818.84|821.24|818.84|820.74|818.34|0
1656328150000|2022-06-27 11:09:10|821.48|819.08|820.74|818.34|821.48|819.08|820.74|818.34|0
1656328160000|2022-06-27 11:09:20|820.99|818.59|820.74|818.34|820.99|818.59|820.5|818.1|0
1656328170000|2022-06-27 11:09:30|820.5|818.1|820.5|818.1|820.74|818.34|820.5|818.1|0
1656328180000|2022-06-27 11:09:40|820.25|817.85|820.01|817.61|820.25|817.85|819.76|817.36|0
1656328190000|2022-06-27 11:09:50|819.89|817.49|820.01|817.61|820.01|817.61|819.76|817.36|0
1656328200000|2022-06-27 11:10:00|819.76|817.36|819.76|817.36|819.76|817.36|819.76|817.36|0
1656328210000|2022-06-27 11:10:10|819.89|817.49|820.01|817.61|820.01|817.61|819.76|817.36|0
1656328220000|2022-06-27 11:10:20|820.25|817.85|820.25|817.85|820.25|817.85|820.25|817.85|0
1656328230000|2022-06-27 11:10:30|820.14|817.74|820.14|817.74|820.14|817.74|820.14|817.74|0
1656328240000|2022-06-27 11:10:40|820.25|817.85|820.25|817.85|820.25|817.85|820.25|817.85|0
1656328250000|2022-06-27 11:10:50|820.14|817.74|820.01|817.61|820.14|817.74|820.01|817.61|0
1656328260000|2022-06-27 11:11:00|819.76|817.36|819.27|816.87|819.76|817.36|819.27|816.87|0
1656328270000|2022-06-27 11:11:10|819.03|816.63|819.03|816.63|819.27|816.87|819.03|816.63|0
1656328280000|2022-06-27 11:11:20|818.91|816.51|818.78|816.38|818.91|816.51|818.78|816.38|0
1656328290000|2022-06-27 11:11:30|819.03|816.63|819.27|816.87|819.27|816.87|819.03|816.63|0
1656328300000|2022-06-27 11:11:40|819.03|816.63|819.27|816.87|819.27|816.87|819.03|816.63|0
1656328310000|2022-06-27 11:11:50|819.52|817.12|820.01|817.61|820.01|817.61|819.52|817.12|0
1656328320000|2022-06-27 11:12:00|819.89|817.49|819.52|817.12|819.89|817.49|819.52|817.12|0
1656328330000|2022-06-27 11:12:10|819.27|816.87|819.27|816.87|819.27|816.87|819.27|816.87|0
1656328360000|2022-06-27 11:12:40|819.03|816.63|819.15|816.75|819.27|816.87|819.03|816.63|0
1656328370000|2022-06-27 11:12:50|819.03|816.63|819.15|816.75|819.27|816.87|819.03|816.63|0
1656328380000|2022-06-27 11:13:00|818.91|816.51|819.03|816.63|819.03|816.63|818.91|816.51|0
1656328400000|2022-06-27 11:13:20|818.78|816.38|819.03|816.63|819.03|816.63|818.78|816.38|0
1656328420000|2022-06-27 11:13:40|819.27|816.87|819.27|816.87|819.27|816.87|819.27|816.87|0
1656328430000|2022-06-27 11:13:50|819.4|817|819.27|816.87|819.4|817|819.27|816.87|0
1656328440000|2022-06-27 11:14:00|819.03|816.63|819.27|816.87|819.27|816.87|819.03|816.63|0
1656328450000|2022-06-27 11:14:10|819.52|817.12|819.4|817|819.52|817.12|819.27|816.87|0
1656328460000|2022-06-27 11:14:20|819.27|816.87|818.78|816.38|819.27|816.87|818.78|816.38|0
1656328480000|2022-06-27 11:14:40|819.03|816.63|819.03|816.63|819.03|816.63|818.91|816.51|0
1656328490000|2022-06-27 11:14:50|819.27|816.87|819.03|816.63|819.27|816.87|819.03|816.63|0
1656328500000|2022-06-27 11:15:00|818.78|816.38|818.78|816.38|818.78|816.38|818.78|816.38|0
1656328510000|2022-06-27 11:15:10|819.03|816.63|818.78|816.38|819.27|816.87|818.78|816.38|0
1656328520000|2022-06-27 11:15:20|819.03|816.63|819.03|816.63|819.27|816.87|819.03|816.63|0
1656328530000|2022-06-27 11:15:30|818.78|816.38|818.78|816.38|818.78|816.38|818.78|816.38|0
1656328540000|2022-06-27 11:15:40|818.91|816.51|818.53|816.13|818.91|816.51|818.53|816.13|0
1656328550000|2022-06-27 11:15:50|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656328560000|2022-06-27 11:16:00|818.53|816.13|818.78|816.38|818.78|816.38|818.29|815.89|0
1656328570000|2022-06-27 11:16:10|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656328580000|2022-06-27 11:16:20|818.78|816.38|818.53|816.13|818.78|816.38|818.53|816.13|0
1656328590000|2022-06-27 11:16:30|818.78|816.38|818.78|816.38|818.78|816.38|818.78|816.38|0
1656328600000|2022-06-27 11:16:40|818.53|816.13|818.78|816.38|818.78|816.38|818.53|816.13|0
1656328610000|2022-06-27 11:16:50|819.03|816.63|819.03|816.63|819.03|816.63|819.03|816.63|0
1656328630000|2022-06-27 11:17:10|819.27|816.87|819.03|816.63|819.27|816.87|819.03|816.63|0
1656328640000|2022-06-27 11:17:20|819.15|816.75|819.03|816.63|819.15|816.75|819.03|816.63|0
1656328660000|2022-06-27 11:17:40|819.27|816.87|819.27|816.87|819.27|816.87|819.27|816.87|0
1656328670000|2022-06-27 11:17:50|819.52|817.12|820.01|817.61|820.01|817.61|819.52|817.12|0
1656328680000|2022-06-27 11:18:00|819.76|817.36|819.52|817.12|819.89|817.49|819.52|817.12|0
1656328690000|2022-06-27 11:18:10|819.76|817.36|819.89|817.49|820.01|817.61|819.76|817.36|0
1656328700000|2022-06-27 11:18:20|819.76|817.36|819.27|816.87|819.76|817.36|819.27|816.87|0
1656328710000|2022-06-27 11:18:30|819.03|816.63|818.66|816.26|819.03|816.63|818.53|816.13|0
1656328720000|2022-06-27 11:18:40|818.78|816.38|818.53|816.13|818.78|816.38|818.53|816.13|0
1656328730000|2022-06-27 11:18:50|818.29|815.89|818.53|816.13|818.53|816.13|818.29|815.89|0
1656328740000|2022-06-27 11:19:00|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656328750000|2022-06-27 11:19:10|818.53|816.13|818.04|815.64|818.53|816.13|818.04|815.64|0
1656328760000|2022-06-27 11:19:20|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656328770000|2022-06-27 11:19:30|818.04|815.64|818.29|815.89|818.29|815.89|818.04|815.64|0
1656328820000|2022-06-27 11:20:20|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656328840000|2022-06-27 11:20:40|818.78|816.38|818.78|816.38|818.78|816.38|818.78|816.38|0
1656328850000|2022-06-27 11:20:50|819.02|816.62|818.78|816.38|819.02|816.62|818.78|816.38|0
1656328860000|2022-06-27 11:21:00|818.66|816.26|818.53|816.13|818.66|816.26|818.53|816.13|0
1656328870000|2022-06-27 11:21:10|818.78|816.38|818.53|816.13|818.78|816.38|818.53|816.13|0
1656328880000|2022-06-27 11:21:20|818.42|816.02|818.42|816.02|818.42|816.02|818.42|816.02|0
1656328890000|2022-06-27 11:21:30|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656328900000|2022-06-27 11:21:40|818.78|816.38|818.78|816.38|818.78|816.38|818.78|816.38|0
1656328910000|2022-06-27 11:21:50|819.02|816.62|819.02|816.62|819.02|816.62|819.02|816.62|0
1656328920000|2022-06-27 11:22:00|818.78|816.38|818.78|816.38|818.78|816.38|818.78|816.38|0
1656328940000|2022-06-27 11:22:20|819.02|816.62|818.78|816.38|819.02|816.62|818.78|816.38|0
1656328950000|2022-06-27 11:22:30|818.53|816.13|818.78|816.38|818.78|816.38|818.53|816.13|0
1656328970000|2022-06-27 11:22:50|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656328990000|2022-06-27 11:23:10|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656329010000|2022-06-27 11:23:30|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656329030000|2022-06-27 11:23:50|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656329040000|2022-06-27 11:24:00|818.66|816.26|818.78|816.38|818.78|816.38|818.66|816.26|0
1656329080000|2022-06-27 11:24:40|819.02|816.62|818.78|816.38|819.02|816.62|818.78|816.38|0
1656329090000|2022-06-27 11:24:50|819.02|816.62|819.02|816.62|819.02|816.62|819.02|816.62|0
1656329100000|2022-06-27 11:25:00|818.78|816.38|819.02|816.62|819.02|816.62|818.78|816.38|0
1656329110000|2022-06-27 11:25:10|819.27|816.87|819.76|817.36|819.76|817.36|819.27|816.87|0
1656329120000|2022-06-27 11:25:20|819.89|817.49|820.13|817.73|820.13|817.73|819.89|817.49|0
1656329130000|2022-06-27 11:25:30|820.25|817.85|820.87|818.47|820.87|818.47|820.25|817.85|0
1656329140000|2022-06-27 11:25:40|820.74|818.34|820.99|818.59|820.99|818.59|820.74|818.34|0
1656329160000|2022-06-27 11:26:00|820.74|818.34|820.63|818.23|820.74|818.34|820.63|818.23|0
1656329170000|2022-06-27 11:26:10|820.5|818.1|820.99|818.59|820.99|818.59|820.5|818.1|0
1656329180000|2022-06-27 11:26:20|821.12|818.72|821.12|818.72|821.12|818.72|821.12|818.72|0
1656329190000|2022-06-27 11:26:30|820.99|818.59|820.74|818.34|820.99|818.59|820.74|818.34|0
1656329200000|2022-06-27 11:26:40|820.5|818.1|820.5|818.1|820.5|818.1|820.5|818.1|0
1656329210000|2022-06-27 11:26:50|820.25|817.85|820.87|818.47|820.87|818.47|820.25|817.85|0
1656329220000|2022-06-27 11:27:00|820.74|818.34|820.99|818.59|820.99|818.59|820.74|818.34|0
1656329230000|2022-06-27 11:27:10|821.23|818.83|821.23|818.83|821.23|818.83|820.99|818.59|0
1656329240000|2022-06-27 11:27:20|820.99|818.59|820.99|818.59|821.23|818.83|820.99|818.59|0
1656329250000|2022-06-27 11:27:30|821.23|818.83|821.73|819.33|821.73|819.33|821.23|818.83|0
1656329270000|2022-06-27 11:27:50|821.97|819.57|821.97|819.57|821.97|819.57|821.97|819.57|0
1656329280000|2022-06-27 11:28:00|821.73|819.33|822.22|819.82|822.22|819.82|821.73|819.33|0
1656329290000|2022-06-27 11:28:10|821.73|819.33|821.97|819.57|821.97|819.57|821.73|819.33|0
1656329300000|2022-06-27 11:28:20|821.85|819.45|821.73|819.33|821.97|819.57|821.73|819.33|0
1656329310000|2022-06-27 11:28:30|821.85|819.45|821.73|819.33|821.97|819.57|821.73|819.33|0
1656329320000|2022-06-27 11:28:40|821.85|819.45|821.73|819.33|821.97|819.57|821.73|819.33|0
1656329330000|2022-06-27 11:28:50|821.48|819.08|820.99|818.59|821.48|819.08|820.99|818.59|0
1656329340000|2022-06-27 11:29:00|821.48|819.08|821.23|818.83|821.48|819.08|820.99|818.59|0
1656329350000|2022-06-27 11:29:10|821.48|819.08|821.61|819.21|821.61|819.21|821.48|819.08|0
1656329360000|2022-06-27 11:29:20|821.48|819.08|821.23|818.83|821.48|819.08|821.23|818.83|0
1656329370000|2022-06-27 11:29:30|821.48|819.08|821.73|819.33|821.73|819.33|821.48|819.08|0
1656329380000|2022-06-27 11:29:40|821.48|819.08|821.48|819.08|821.48|819.08|821.48|819.08|0
1656329400000|2022-06-27 11:30:00|821.61|819.21|821.48|819.08|821.61|819.21|821.48|819.08|0
1656329410000|2022-06-27 11:30:10|821.23|818.83|821.23|818.83|821.48|819.08|821.23|818.83|0
1656329420000|2022-06-27 11:30:20|820.99|818.59|820.99|818.59|820.99|818.59|820.99|818.59|0
1656329440000|2022-06-27 11:30:40|820.87|818.47|820.74|818.34|820.87|818.47|820.74|818.34|0
1656329450000|2022-06-27 11:30:50|820.5|818.1|820.25|817.85|820.5|818.1|820.25|817.85|0
1656329460000|2022-06-27 11:31:00|819.76|817.36|819.27|816.87|819.76|817.36|819.27|816.87|0
1656329470000|2022-06-27 11:31:10|819.52|817.12|819.27|816.87|819.64|817.24|819.27|816.87|0
1656329480000|2022-06-27 11:31:20|819.52|817.12|819.52|817.12|819.52|817.12|819.52|817.12|0
1656329500000|2022-06-27 11:31:40|819.4|817|819.52|817.12|819.52|817.12|819.4|817|0
1656329510000|2022-06-27 11:31:50|819.4|817|819.27|816.87|819.52|817.12|819.27|816.87|0
1656329520000|2022-06-27 11:32:00|819.02|816.62|818.78|816.38|819.02|816.62|818.78|816.38|0
1656329530000|2022-06-27 11:32:10|819.02|816.62|819.27|816.87|819.52|817.12|819.02|816.62|0
1656329550000|2022-06-27 11:32:30|819.52|817.12|819.27|816.87|819.52|817.12|819.27|816.87|0
1656329560000|2022-06-27 11:32:40|819.15|816.75|819.02|816.62|819.27|816.87|819.02|816.62|0
1656329590000|2022-06-27 11:33:10|818.91|816.51|819.02|816.62|819.02|816.62|818.91|816.51|0
1656329600000|2022-06-27 11:33:20|818.91|816.51|819.02|816.62|819.02|816.62|818.91|816.51|0
1656329610000|2022-06-27 11:33:30|819.15|816.75|818.78|816.38|819.15|816.75|818.78|816.38|0
1656329620000|2022-06-27 11:33:40|819.02|816.62|818.78|816.38|819.02|816.62|818.78|816.38|0
1656329630000|2022-06-27 11:33:50|818.53|816.13|818.53|816.13|818.53|816.13|818.42|816.02|0
1656329640000|2022-06-27 11:34:00|818.29|815.89|817.92|815.52|818.29|815.89|817.8|815.4|0
1656329650000|2022-06-27 11:34:10|817.55|815.15|817.8|815.4|817.8|815.4|817.55|815.15|0
1656329680000|2022-06-27 11:34:40|817.55|815.15|817.55|815.15|817.55|815.15|817.55|815.15|0
1656329700000|2022-06-27 11:35:00|817.8|815.4|818.04|815.64|818.04|815.64|817.8|815.4|0
1656329710000|2022-06-27 11:35:10|818.17|815.77|818.04|815.64|818.17|815.77|818.04|815.64|0
1656329720000|2022-06-27 11:35:20|817.8|815.4|817.8|815.4|817.8|815.4|817.8|815.4|0
1656329730000|2022-06-27 11:35:30|817.55|815.15|817.55|815.15|817.55|815.15|817.55|815.15|0
1656329740000|2022-06-27 11:35:40|817.68|815.28|817.55|815.15|817.8|815.4|817.55|815.15|0
1656329750000|2022-06-27 11:35:50|817.8|815.4|818.04|815.64|818.04|815.64|817.8|815.4|0
1656329760000|2022-06-27 11:36:00|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656329780000|2022-06-27 11:36:20|818.17|815.77|818.29|815.89|818.29|815.89|818.17|815.77|0
1656329800000|2022-06-27 11:36:40|817.8|815.4|817.8|815.4|817.8|815.4|817.8|815.4|0
1656329810000|2022-06-27 11:36:50|817.68|815.28|817.31|814.91|817.68|815.28|817.31|814.91|0
1656329820000|2022-06-27 11:37:00|817.8|815.4|817.8|815.4|817.8|815.4|817.8|815.4|0
1656329830000|2022-06-27 11:37:10|818.04|815.64|817.8|815.4|818.04|815.64|817.8|815.4|0
1656329840000|2022-06-27 11:37:20|817.68|815.28|817.8|815.4|817.8|815.4|817.68|815.28|0
1656329850000|2022-06-27 11:37:30|817.68|815.28|817.55|815.15|817.8|815.4|817.55|815.15|0
1656329860000|2022-06-27 11:37:40|817.31|814.91|817.55|815.15|817.55|815.15|817.31|814.91|0
1656329870000|2022-06-27 11:37:50|817.43|815.03|817.31|814.91|817.43|815.03|817.31|814.91|0
1656329880000|2022-06-27 11:38:00|817.06|814.66|817.06|814.66|817.31|814.91|817.06|814.66|0
1656329890000|2022-06-27 11:38:10|817.31|814.91|817.31|814.91|817.31|814.91|817.31|814.91|0
1656329900000|2022-06-27 11:38:20|817.55|815.15|817.68|815.28|817.8|815.4|817.55|815.15|0
1656329910000|2022-06-27 11:38:30|817.55|815.15|817.55|815.15|817.55|815.15|817.55|815.15|0
1656329920000|2022-06-27 11:38:40|817.8|815.4|817.8|815.4|817.8|815.4|817.8|815.4|0
1656329940000|2022-06-27 11:39:00|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656329950000|2022-06-27 11:39:10|818.78|816.38|818.78|816.38|818.78|816.38|818.78|816.38|0
1656329960000|2022-06-27 11:39:20|818.66|816.26|818.53|816.13|818.66|816.26|818.53|816.13|0
1656329990000|2022-06-27 11:39:50|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656330000000|2022-06-27 11:40:00|818.17|815.77|818.29|815.89|818.29|815.89|818.04|815.64|0
1656330010000|2022-06-27 11:40:10|818.53|816.13|818.53|816.13|818.66|816.26|818.53|816.13|0
1656330020000|2022-06-27 11:40:20|818.04|815.64|818.29|815.89|818.29|815.89|818.04|815.64|0
1656330030000|2022-06-27 11:40:30|818.04|815.64|818.17|815.77|818.29|815.89|818.04|815.64|0
1656330040000|2022-06-27 11:40:40|818.29|815.89|818.29|815.89|818.53|816.13|818.29|815.89|0
1656330050000|2022-06-27 11:40:50|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656330060000|2022-06-27 11:41:00|818.66|816.26|818.53|816.13|818.66|816.26|818.53|816.13|0
1656330070000|2022-06-27 11:41:10|818.66|816.26|818.78|816.38|818.78|816.38|818.66|816.26|0
1656330080000|2022-06-27 11:41:20|818.53|816.13|818.04|815.64|818.53|816.13|818.04|815.64|0
1656330090000|2022-06-27 11:41:30|818.29|815.89|817.8|815.4|818.29|815.89|817.8|815.4|0
1656330100000|2022-06-27 11:41:40|817.55|815.15|817.55|815.15|817.55|815.15|817.55|815.15|0
1656330110000|2022-06-27 11:41:50|817.8|815.4|818.04|815.64|818.04|815.64|817.8|815.4|0
1656330120000|2022-06-27 11:42:00|818.29|815.89|818.29|815.89|818.53|816.13|818.29|815.89|0
1656330140000|2022-06-27 11:42:20|818.04|815.64|818.04|815.64|818.04|815.64|818.04|815.64|0
1656330160000|2022-06-27 11:42:40|817.8|815.4|818.29|815.89|818.29|815.89|817.8|815.4|0
1656330180000|2022-06-27 11:43:00|818.04|815.64|818.04|815.64|818.04|815.64|818.04|815.64|0
1656330190000|2022-06-27 11:43:10|817.8|815.4|817.8|815.4|817.8|815.4|817.8|815.4|0
1656330200000|2022-06-27 11:43:20|817.68|815.28|817.68|815.28|817.68|815.28|817.68|815.28|0
1656330210000|2022-06-27 11:43:30|817.8|815.4|817.8|815.4|817.8|815.4|817.8|815.4|0
1656330230000|2022-06-27 11:43:50|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656330240000|2022-06-27 11:44:00|818.53|816.13|818.29|815.89|818.78|816.38|818.29|815.89|0
1656330250000|2022-06-27 11:44:10|818.04|815.64|818.29|815.89|818.29|815.89|818.04|815.64|0
1656330260000|2022-06-27 11:44:20|818.04|815.64|818.29|815.89|818.29|815.89|818.04|815.64|0
1656330270000|2022-06-27 11:44:30|818.04|815.64|817.55|815.15|818.04|815.64|817.55|815.15|0
1656330280000|2022-06-27 11:44:40|817.31|814.91|817.55|815.15|817.55|815.15|817.31|814.91|0
1656330290000|2022-06-27 11:44:50|817.8|815.4|817.8|815.4|817.8|815.4|817.8|815.4|0
1656330300000|2022-06-27 11:45:00|817.92|815.52|817.8|815.4|817.92|815.52|817.8|815.4|0
1656330320000|2022-06-27 11:45:20|818.04|815.64|818.04|815.64|818.29|815.89|818.04|815.64|0
1656330330000|2022-06-27 11:45:30|818.29|815.89|818.29|815.89|818.29|815.89|818.04|815.64|0
1656330340000|2022-06-27 11:45:40|818.04|815.64|818.04|815.64|818.04|815.64|818.04|815.64|0
1656330360000|2022-06-27 11:46:00|818.17|815.77|818.04|815.64|818.17|815.77|818.04|815.64|0
1656330410000|2022-06-27 11:46:50|817.92|815.52|818.04|815.64|818.04|815.64|817.92|815.52|0
1656330420000|2022-06-27 11:47:00|817.92|815.52|818.04|815.64|818.04|815.64|817.92|815.52|0
1656330440000|2022-06-27 11:47:20|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656330450000|2022-06-27 11:47:30|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656330460000|2022-06-27 11:47:40|818.04|815.64|818.04|815.64|818.29|815.89|818.04|815.64|0
1656330480000|2022-06-27 11:48:00|818.29|815.89|818.53|816.13|818.53|816.13|818.29|815.89|0
1656330490000|2022-06-27 11:48:10|818.66|816.26|818.78|816.38|818.78|816.38|818.66|816.26|0
1656330500000|2022-06-27 11:48:20|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656330510000|2022-06-27 11:48:30|818.53|816.13|818.78|816.38|818.78|816.38|818.41|816.01|0
1656330520000|2022-06-27 11:48:40|819.02|816.62|818.78|816.38|819.02|816.62|818.78|816.38|0
1656330530000|2022-06-27 11:48:50|819.02|816.62|819.02|816.62|819.02|816.62|819.02|816.62|0
1656330550000|2022-06-27 11:49:10|818.78|816.38|818.78|816.38|819.02|816.62|818.78|816.38|0
1656330560000|2022-06-27 11:49:20|819.02|816.62|819.02|816.62|819.02|816.62|818.78|816.38|0
1656330580000|2022-06-27 11:49:40|819.27|816.87|818.53|816.13|819.27|816.87|818.53|816.13|0
1656330600000|2022-06-27 11:50:00|818.04|815.64|818.78|816.38|818.78|816.38|818.04|815.64|0
1656330610000|2022-06-27 11:50:10|819.15|816.75|819.27|816.87|819.27|816.87|819.02|816.62|0
1656330630000|2022-06-27 11:50:30|819.51|817.11|819.51|817.11|819.51|817.11|819.51|817.11|0
1656330640000|2022-06-27 11:50:40|819.4|817|818.53|816.13|819.4|817|818.53|816.13|0
1656330650000|2022-06-27 11:50:50|818.78|816.38|818.78|816.38|818.78|816.38|818.78|816.38|0
1656330660000|2022-06-27 11:51:00|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656330670000|2022-06-27 11:51:10|818.78|816.38|819.02|816.62|819.02|816.62|818.78|816.38|0
1656330680000|2022-06-27 11:51:20|819.27|816.87|819.51|817.11|819.51|817.11|819.27|816.87|0
1656330690000|2022-06-27 11:51:30|819.02|816.62|818.66|816.26|819.02|816.62|818.66|816.26|0
1656330700000|2022-06-27 11:51:40|818.53|816.13|818.78|816.38|818.78|816.38|818.53|816.13|0
1656330710000|2022-06-27 11:51:50|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656330720000|2022-06-27 11:52:00|818.29|815.89|818.29|815.89|818.29|815.89|818.29|815.89|0
1656330730000|2022-06-27 11:52:10|818.17|815.77|818.29|815.89|818.29|815.89|818.04|815.64|0
1656330750000|2022-06-27 11:52:30|818.04|815.64|818.29|815.89|818.29|815.89|818.04|815.64|0
1656330780000|2022-06-27 11:53:00|818.53|816.13|818.29|815.89|818.53|816.13|818.29|815.89|0
1656330800000|2022-06-27 11:53:20|818.41|816.01|818.41|816.01|818.41|816.01|818.41|816.01|0
1656330810000|2022-06-27 11:53:30|818.04|815.64|818.04|815.64|818.04|815.64|818.04|815.64|0
1656330820000|2022-06-27 11:53:40|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656330840000|2022-06-27 11:54:00|818.29|815.89|818.41|816.01|818.41|816.01|818.29|815.89|0
1656330850000|2022-06-27 11:54:10|818.53|816.13|818.53|816.13|818.53|816.13|818.53|816.13|0
1656330880000|2022-06-27 11:54:40|818.9|816.5|819.02|816.62|819.02|816.62|818.9|816.5|0
1656330890000|2022-06-27 11:54:50|819.27|816.87|819.27|816.87|819.27|816.87|819.27|816.87|0
1656330910000|2022-06-27 11:55:10|819.51|817.11|819.51|817.11|819.51|817.11|819.51|817.11|0
1656330920000|2022-06-27 11:55:20|819.76|817.36|819.76|817.36|819.76|817.36|819.76|817.36|0
1656330930000|2022-06-27 11:55:30|819.51|817.11|819.64|817.24|819.64|817.24|819.51|817.11|0
1656330940000|2022-06-27 11:55:40|819.51|817.11|819.76|817.36|819.76|817.36|819.51|817.11|0
1656330950000|2022-06-27 11:55:50|820|817.6|820.25|817.85|820.25|817.85|820|817.6|0
1656330960000|2022-06-27 11:56:00|819.76|817.36|820.25|817.85|820.25|817.85|819.76|817.36|0
1656330970000|2022-06-27 11:56:10|820.5|818.1|820.74|818.34|820.74|818.34|820.25|817.85|0
1656330980000|2022-06-27 11:56:20|820.99|818.59|820.99|818.59|820.99|818.59|820.74|818.34|0
1656330990000|2022-06-27 11:56:30|820.74|818.34|820.99|818.59|820.99|818.59|820.74|818.34|0
1656331000000|2022-06-27 11:56:40|820.74|818.34|820.87|818.47|820.99|818.59|820.74|818.34|0
1656331010000|2022-06-27 11:56:50|820.74|818.34|820.74|818.34|820.87|818.47|820.74|818.34|0
1656331020000|2022-06-27 11:57:00|820.99|818.59|820.74|818.34|820.99|818.59|820.74|818.34|0
1656331030000|2022-06-27 11:57:10|820.62|818.22|820.5|818.1|820.62|818.22|820.5|818.1|0
1656331050000|2022-06-27 11:57:30|820.74|818.34|820.5|818.1|820.74|818.34|820.5|818.1|0
1656331060000|2022-06-27 11:57:40|820.74|818.34|820.74|818.34|820.74|818.34|820.74|818.34|0
1656331070000|2022-06-27 11:57:50|820.62|818.22|820.5|818.1|820.62|818.22|820.5|818.1|0
1656331090000|2022-06-27 11:58:10|820.74|818.34|820.62|818.22|820.74|818.34|820.62|818.22|0
1656331100000|2022-06-27 11:58:20|820.74|818.34|820.74|818.34|820.74|818.34|820.74|818.34|0
1656331110000|2022-06-27 11:58:30|820.62|818.22|820.74|818.34|820.74|818.34|820.62|818.22|0
1656331120000|2022-06-27 11:58:40|820.99|818.59|820.99|818.59|820.99|818.59|820.99|818.59|0
1656331130000|2022-06-27 11:58:50|820.87|818.47|820.87|818.47|820.87|818.47|820.87|818.47|0
1656331140000|2022-06-27 11:59:00|820.74|818.34|820.99|818.59|820.99|818.59|820.74|818.34|0
1656331150000|2022-06-27 11:59:10|821.11|818.71|820.99|818.59|821.11|818.71|820.99|818.59|0
1656331190000|2022-06-27 11:59:50|820.74|818.34|820.62|818.22|820.74|818.34|820.62|818.22|0
1656331200000|2022-06-27 12:00:00|820.5|818.1|820|817.6|820.5|818.1|820|817.6|0
1656331210000|2022-06-27 12:00:10|819.76|817.36|820.5|818.1|820.5|818.1|819.51|817.11|0
1656331220000|2022-06-27 12:00:20|820.62|818.22|820.25|817.85|820.62|818.22|820.25|817.85|0
1656331230000|2022-06-27 12:00:30|820.5|818.1|820.5|818.1|820.5|818.1|820.5|818.1|0
1656331240000|2022-06-27 12:00:40|820.74|818.34|820.74|818.34|820.74|818.34|820.74|818.34|0
1656331250000|2022-06-27 12:00:50|820.5|818.1|820.74|818.34|820.74|818.34|820.38|817.98|0
1656331260000|2022-06-27 12:01:00|820.5|818.1|820.5|818.1|820.5|818.1|820.5|818.1|0
1656331270000|2022-06-27 12:01:10|820.74|818.34|820.38|817.98|820.74|818.34|820.38|817.98|0
1656331280000|2022-06-27 12:01:20|820.25|817.85|819.76|817.36|820.25|817.85|819.76|817.36|0
1656331290000|2022-06-27 12:01:30|820|817.6|820|817.6|820|817.6|820|817.6|0
1656331300000|2022-06-27 12:01:40|819.76|817.36|819.27|816.87|820|817.6|819.27|816.87|0
1656331310000|2022-06-27 12:01:50|819.76|817.36|819.76|817.36|820|817.6|819.76|817.36|0
1656331320000|2022-06-27 12:02:00|819.51|817.11|819.51|817.11|819.51|817.11|819.51|817.11|0
1656331330000|2022-06-27 12:02:10|819.76|817.36|819.76|817.36|819.76|817.36|819.76|817.36|0
1656331340000|2022-06-27 12:02:20|820|817.6|820|817.6|820|817.6|820|817.6|0
1656331350000|2022-06-27 12:02:30|819.89|817.49|819.76|817.36|819.89|817.49|819.76|817.36|0
1656331360000|2022-06-27 12:02:40|819.64|817.24|819.51|817.11|819.76|817.36|819.51|817.11|0
1656331380000|2022-06-27 12:03:00|819.89|817.49|820.25|817.85|820.25|817.85|819.89|817.49|0
1656331390000|2022-06-27 12:03:10|820.74|818.34|820.74|818.34|820.74|818.34|820.5|818.1|0
1656331400000|2022-06-27 12:03:20|820.99|818.59|820.99|818.59|820.99|818.59|820.99|818.59|0
1656331410000|2022-06-27 12:03:30|820.74|818.34|820.74|818.34|820.74|818.34|820.74|818.34|0
1656331420000|2022-06-27 12:03:40|820.99|818.59|820.99|818.59|820.99|818.59|820.99|818.59|0
1656331430000|2022-06-27 12:03:50|820.74|818.34|820.5|818.1|820.74|818.34|820.5|818.1|0
1656331440000|2022-06-27 12:04:00|820.74|818.34|820.99|818.59|820.99|818.59|820.74|818.34|0
1656331450000|2022-06-27 12:04:10|820.74|818.34|820.74|818.34|820.99|818.59|820.74|818.34|0
1656331460000|2022-06-27 12:04:20|820.5|818.1|820.5|818.1|820.5|818.1|820.5|818.1|0
1656331470000|2022-06-27 12:04:30|820.25|817.85|820.25|817.85|820.25|817.85|820.25|817.85|0
1656331480000|2022-06-27 12:04:40|820.5|818.1|820.5|818.1|820.5|818.1|820.5|818.1|0
1656331490000|2022-06-27 12:04:50|820.25|817.85|820|817.6|820.25|817.85|820|817.6|0
1656331500000|2022-06-27 12:05:00|819.76|817.36|819.89|817.49|820|817.6|819.76|817.36|0
1656331510000|2022-06-27 12:05:10|819.76|817.36|820.5|818.1|820.5|818.1|819.76|817.36|0
1656331520000|2022-06-27 12:05:20|821.72|819.32|821.72|819.32|821.72|819.32|821.72|819.32|0
1656331530000|2022-06-27 12:05:30|821.48|819.08|821.48|819.08|821.48|819.08|821.23|818.83|0
1656331540000|2022-06-27 12:05:40|822.21|819.81|822.34|819.94|822.34|819.94|822.21|819.81|0
1656331550000|2022-06-27 12:05:50|822.46|820.06|821.97|819.57|822.46|820.06|821.97|819.57|0
1656331560000|2022-06-27 12:06:00|821.72|819.32|821.48|819.08|821.72|819.32|821.48|819.08|0
1656331570000|2022-06-27 12:06:10|821.72|819.32|820.99|818.59|821.72|819.32|820.99|818.59|0
1656331580000|2022-06-27 12:06:20|820.74|818.34|819.76|817.36|820.74|818.34|819.76|817.36|0
1656331590000|2022-06-27 12:06:30|819.51|817.11|820|817.6|820.25|817.85|819.51|817.11|0
1656331600000|2022-06-27 12:06:40|820.74|818.34|820|817.6|820.74|818.34|820|817.6|0
1656331610000|2022-06-27 12:06:50|820.25|817.85|820.74|818.34|820.74|818.34|820.25|817.85|0
1656331620000|2022-06-27 12:07:00|820.87|818.47|820.74|818.34|820.87|818.47|820.74|818.34|0
1656331630000|2022-06-27 12:07:10|820.5|818.1|820.62|818.22|820.62|818.22|820.5|818.1|0
1656331640000|2022-06-27 12:07:20|820.99|818.59|821.72|819.32|821.72|819.32|820.99|818.59|0
1656331650000|2022-06-27 12:07:30|822.21|819.81|822.21|819.81|822.21|819.81|822.21|819.81|0
1656331670000|2022-06-27 12:07:50|822.46|820.06|822.21|819.81|822.46|820.06|821.97|819.57|0
1656331690000|2022-06-27 12:08:10|821.97|819.57|821.97|819.57|821.97|819.57|821.97|819.57|0
1656331700000|2022-06-27 12:08:20|821.72|819.32|821.97|819.57|821.97|819.57|821.72|819.32|0
1656331710000|2022-06-27 12:08:30|822.46|820.06|822.46|820.06|822.46|820.06|822.46|820.06|0
1656331720000|2022-06-27 12:08:40|822.71|820.31|822.46|820.06|822.71|820.31|822.46|820.06|0
1656331730000|2022-06-27 12:08:50|821.97|819.57|821.97|819.57|821.97|819.57|821.97|819.57|0
1656331740000|2022-06-27 12:09:00|822.21|819.81|822.21|819.81|822.21|819.81|821.97|819.57|0
1656331750000|2022-06-27 12:09:10|821.97|819.57|822.1|819.7|822.21|819.81|821.97|819.57|0
1656331760000|2022-06-27 12:09:20|822.21|819.81|822.21|819.81|822.46|820.06|822.21|819.81|0
1656331770000|2022-06-27 12:09:30|822.46|820.06|822.21|819.81|822.46|820.06|822.21|819.81|0
1656331790000|2022-06-27 12:09:50|821.97|819.57|822.21|819.81|822.21|819.81|821.97|819.57|0
1656331800000|2022-06-27 12:10:00|822.46|820.06|822.46|820.06|822.46|820.06|822.46|820.06|0
1656331810000|2022-06-27 12:10:10|822.21|819.81|821.48|819.08|822.21|819.81|821.48|819.08|0
1656331830000|2022-06-27 12:10:30|821.72|819.32|821.72|819.32|821.72|819.32|821.72|819.32|0
1656331840000|2022-06-27 12:10:40|821.48|819.08|820.99|818.59|821.48|819.08|820.99|818.59|0
1656331850000|2022-06-27 12:10:50|820.49|818.09|820.74|818.34|820.74|818.34|820.49|818.09|0
1656331860000|2022-06-27 12:11:00|820.99|818.59|821.72|819.32|821.72|819.32|820.99|818.59|0
1656331870000|2022-06-27 12:11:10|821.48|819.08|821.72|819.32|821.72|819.32|821.48|819.08|0
1656331880000|2022-06-27 12:11:20|822.21|819.81|821.72|819.32|822.21|819.81|821.72|819.32|0
1656331890000|2022-06-27 12:11:30|821.97|819.57|822.7|820.3|822.7|820.3|821.97|819.57|0
1656331900000|2022-06-27 12:11:40|822.83|820.43|822.7|820.3|822.83|820.43|822.7|820.3|0
1656331910000|2022-06-27 12:11:50|822.95|820.55|822.7|820.3|822.95|820.55|822.7|820.3|0
1656331920000|2022-06-27 12:12:00|822.95|820.55|823.2|820.8|823.2|820.8|822.95|820.55|0
1656331930000|2022-06-27 12:12:10|822.95|820.55|822.95|820.55|822.95|820.55|822.95|820.55|0
1656331940000|2022-06-27 12:12:20|823.2|820.8|823.69|821.29|823.69|821.29|823.2|820.8|0
1656331950000|2022-06-27 12:12:30|823.93|821.53|823.93|821.53|823.93|821.53|823.93|821.53|0
1656331960000|2022-06-27 12:12:40|824.06|821.66|824.06|821.66|824.06|821.66|824.06|821.66|0
1656331970000|2022-06-27 12:12:50|824.18|821.78|824.18|821.78|824.18|821.78|824.18|821.78|0
1656331980000|2022-06-27 12:13:00|824.67|822.27|824.42|822.02|824.67|822.27|824.42|822.02|0
1656332000000|2022-06-27 12:13:20|824.18|821.78|823.93|821.53|824.18|821.78|823.93|821.53|0
1656332010000|2022-06-27 12:13:30|824.18|821.78|823.69|821.29|824.18|821.78|823.69|821.29|0
1656332020000|2022-06-27 12:13:40|822.95|820.55|823.08|820.68|823.2|820.8|822.95|820.55|0
1656332030000|2022-06-27 12:13:50|822.95|820.55|822.95|820.55|822.95|820.55|822.7|820.3|0
1656332040000|2022-06-27 12:14:00|822.7|820.3|822.95|820.55|822.95|820.55|822.7|820.3|0
1656332050000|2022-06-27 12:14:10|822.83|820.43|823.2|820.8|823.2|820.8|822.83|820.43|0
1656332060000|2022-06-27 12:14:20|822.95|820.55|822.7|820.3|822.95|820.55|822.7|820.3|0
1656332070000|2022-06-27 12:14:30|822.95|820.55|822.95|820.55|822.95|820.55|822.95|820.55|0
1656332090000|2022-06-27 12:14:50|822.21|819.81|822.21|819.81|822.21|819.81|822.21|819.81|0
1656332100000|2022-06-27 12:15:00|821.23|818.83|821.48|819.08|821.72|819.32|821.23|818.83|0
1656332110000|2022-06-27 12:15:10|821.23|818.83|820.74|818.34|821.23|818.83|820.74|818.34|0
1656332120000|2022-06-27 12:15:20|820.49|818.09|820.25|817.85|820.49|818.09|820.25|817.85|0
1656332130000|2022-06-27 12:15:30|819.76|817.36|819.51|817.11|819.76|817.36|819.51|817.11|0
1656332140000|2022-06-27 12:15:40|819.27|816.87|819.51|817.11|819.51|817.11|819.27|816.87|0
1656332150000|2022-06-27 12:15:50|819.27|816.87|819.51|817.11|819.51|817.11|819.27|816.87|0
1656332160000|2022-06-27 12:16:00|819.64|817.24|820.87|818.47|820.87|818.47|819.64|817.24|0
1656332170000|2022-06-27 12:16:10|820.99|818.59|820.74|818.34|820.99|818.59|820.74|818.34|0
1656332180000|2022-06-27 12:16:20|820.99|818.59|820.74|818.34|820.99|818.59|820.74|818.34|0
1656332190000|2022-06-27 12:16:30|820.99|818.59|821.23|818.83|821.23|818.83|820.99|818.59|0
1656332200000|2022-06-27 12:16:40|820.49|818.09|821.11|818.71|821.11|818.71|820.49|818.09|0
1656332210000|2022-06-27 12:16:50|820.99|818.59|821.23|818.83|821.23|818.83|820.99|818.59|0
1656332220000|2022-06-27 12:17:00|821.48|819.08|821.72|819.32|821.72|819.32|821.48|819.08|0
1656332230000|2022-06-27 12:17:10|821.97|819.57|821.72|819.32|821.97|819.57|821.72|819.32|0
1656332250000|2022-06-27 12:17:30|821.6|819.2|821.72|819.32|821.72|819.32|821.6|819.2|0
1656332260000|2022-06-27 12:17:40|821.6|819.2|821.97|819.57|821.97|819.57|821.6|819.2|0
1656332270000|2022-06-27 12:17:50|822.1|819.7|821.97|819.57|822.1|819.7|821.97|819.57|0
1656332280000|2022-06-27 12:18:00|821.48|819.08|821.48|819.08|821.48|819.08|821.48|819.08|0
1656332290000|2022-06-27 12:18:10|820.99|818.59|820.99|818.59|820.99|818.59|820.99|818.59|0
1656332300000|2022-06-27 12:18:20|821.72|819.32|821.97|819.57|821.97|819.57|821.48|819.08|0
1656332310000|2022-06-27 12:18:30|821.72|819.32|821.85|819.45|821.85|819.45|821.72|819.32|0
1656332320000|2022-06-27 12:18:40|821.97|819.57|823.93|821.53|823.93|821.53|821.97|819.57|0
1656332330000|2022-06-27 12:18:50|824.18|821.78|823.69|821.29|824.18|821.78|823.69|821.29|0
1656332340000|2022-06-27 12:19:00|823.44|821.04|823.2|820.8|823.44|821.04|822.95|820.55|0
1656332350000|2022-06-27 12:19:10|822.95|820.55|822.95|820.55|823.2|820.8|822.95|820.55|0
1656332360000|2022-06-27 12:19:20|822.7|820.3|822.95|820.55|823.2|820.8|822.7|820.3|0
1656332370000|2022-06-27 12:19:30|822.7|820.3|822.95|820.55|822.95|820.55|822.7|820.3|0
1656332380000|2022-06-27 12:19:40|822.7|820.3|822.21|819.81|822.7|820.3|822.21|819.81|0
1656332390000|2022-06-27 12:19:50|822.1|819.7|821.72|819.32|822.1|819.7|821.72|819.32|0
1656332400000|2022-06-27 12:20:00|821.48|819.08|821.97|819.57|821.97|819.57|821.48|819.08|0
1656332410000|2022-06-27 12:20:10|821.48|819.08|821.48|819.08|821.72|819.32|821.23|818.83|0
1656332420000|2022-06-27 12:20:20|821.23|818.83|821.23|818.83|821.48|819.08|821.23|818.83|0
1656332430000|2022-06-27 12:20:30|821.36|818.96|821.48|819.08|821.72|819.32|821.36|818.96|0
1656332440000|2022-06-27 12:20:40|821.6|819.2|821.48|819.08|821.72|819.32|821.48|819.08|0
1656332450000|2022-06-27 12:20:50|821.72|819.32|821.97|819.57|821.97|819.57|821.72|819.32|0
1656332460000|2022-06-27 12:21:00|821.72|819.32|821.72|819.32|821.72|819.32|821.23|818.83|0
1656332470000|2022-06-27 12:21:10|821.48|819.08|821.72|819.32|821.72|819.32|821.48|819.08|0
1656332480000|2022-06-27 12:21:20|821.97|819.57|821.97|819.57|821.97|819.57|821.72|819.32|0
1656332500000|2022-06-27 12:21:40|822.21|819.81|821.97|819.57|822.21|819.81|821.72|819.32|0
1656332510000|2022-06-27 12:21:50|821.72|819.32|821.72|819.32|821.85|819.45|821.72|819.32|0
1656332520000|2022-06-27 12:22:00|821.23|818.83|821.72|819.32|821.72|819.32|821.23|818.83|0
1656332530000|2022-06-27 12:22:10|821.85|819.45|821.6|819.2|821.85|819.45|821.6|819.2|0
1656332540000|2022-06-27 12:22:20|821.72|819.32|821.72|819.32|822.21|819.81|821.72|819.32|0
1656332550000|2022-06-27 12:22:30|821.48|819.08|821.48|819.08|821.72|819.32|821.48|819.08|0
1656332560000|2022-06-27 12:22:40|821.72|819.32|821.72|819.32|821.72|819.32|821.48|819.08|0
1656332570000|2022-06-27 12:22:50|821.97|819.57|822.7|820.3|822.7|820.3|821.72|819.32|0
1656332580000|2022-06-27 12:23:00|822.46|820.06|822.7|820.3|822.7|820.3|822.46|820.06|0
1656332590000|2022-06-27 12:23:10|822.46|820.06|822.46|820.06|822.46|820.06|822.46|820.06|0
1656332600000|2022-06-27 12:23:20|822.7|820.3|821.97|819.57|822.7|820.3|821.97|819.57|0
1656332610000|2022-06-27 12:23:30|822.21|819.81|821.97|819.57|822.21|819.81|821.97|819.57|0
1656332620000|2022-06-27 12:23:40|822.46|820.06|822.95|820.55|822.95|820.55|822.46|820.06|0
1656332630000|2022-06-27 12:23:50|823.2|820.8|823.2|820.8|823.2|820.8|823.2|820.8|0
1656332640000|2022-06-27 12:24:00|822.95|820.55|823.2|820.8|823.2|820.8|822.95|820.55|0
1656332650000|2022-06-27 12:24:10|822.95|820.55|822.95|820.55|822.95|820.55|822.95|820.55|0
1656332670000|2022-06-27 12:24:30|822.7|820.3|823.08|820.68|823.08|820.68|822.46|820.06|0
1656332680000|2022-06-27 12:24:40|823.44|821.04|823.69|821.29|823.69|821.29|823.44|821.04|0
1656332690000|2022-06-27 12:24:50|823.44|821.04|823.44|821.04|823.57|821.17|823.44|821.04|0
1656332700000|2022-06-27 12:25:00|822.95|820.55|822.7|820.3|822.95|820.55|822.7|820.3|0
1656332710000|2022-06-27 12:25:10|822.95|820.55|822.95|820.55|823.2|820.8|822.95|820.55|0
1656332720000|2022-06-27 12:25:20|822.7|820.3|823.2|820.8|823.2|820.8|822.7|820.3|0
1656332730000|2022-06-27 12:25:30|822.95|820.55|822.7|820.3|822.95|820.55|822.7|820.3|0
1656332740000|2022-06-27 12:25:40|822.46|820.06|822.7|820.3|822.7|820.3|822.46|820.06|0
1656332750000|2022-06-27 12:25:50|822.46|820.06|822.46|820.06|822.46|820.06|822.34|819.94|0
1656332760000|2022-06-27 12:26:00|822.7|820.3|823.2|820.8|823.2|820.8|822.7|820.3|0
1656332770000|2022-06-27 12:26:10|822.95|820.55|823.2|820.8|823.2|820.8|822.95|820.55|0
1656332780000|2022-06-27 12:26:20|822.95|820.55|822.95|820.55|823.08|820.68|822.95|820.55|0
1656332790000|2022-06-27 12:26:30|822.7|820.3|822.7|820.3|822.7|820.3|822.7|820.3|0
1656332820000|2022-06-27 12:27:00|822.95|820.55|822.95|820.55|822.95|820.55|822.95|820.55|0
1656332830000|2022-06-27 12:27:10|823.44|821.04|824.18|821.78|824.18|821.78|823.44|821.04|0
1656332840000|2022-06-27 12:27:20|824.42|822.02|824.18|821.78|824.42|822.02|824.18|821.78|0
1656332850000|2022-06-27 12:27:30|824.06|821.66|824.18|821.78|824.18|821.78|823.93|821.53|0
1656332860000|2022-06-27 12:27:40|824.42|822.02|824.18|821.78|824.42|822.02|824.18|821.78|0
1656332870000|2022-06-27 12:27:50|823.93|821.53|823.69|821.29|823.93|821.53|823.69|821.29|0
1656332880000|2022-06-27 12:28:00|824.18|821.78|824.18|821.78|824.18|821.78|824.06|821.66|0
1656332890000|2022-06-27 12:28:10|824.42|822.02|824.42|822.02|824.55|822.15|824.42|822.02|0
1656332900000|2022-06-27 12:28:20|824.55|822.15|824.67|822.27|824.67|822.27|824.55|822.15|0
1656332910000|2022-06-27 12:28:30|824.91|822.51|825.41|823.01|826.03|823.63|824.91|822.51|0
1656332920000|2022-06-27 12:28:40|825.29|822.89|826.52|824.12|826.52|824.12|825.29|822.89|0
1656332930000|2022-06-27 12:28:50|826.14|823.74|826.52|824.12|826.52|824.12|825.9|823.5|0
1656332940000|2022-06-27 12:29:00|826.39|823.99|826.76|824.36|826.76|824.36|826.39|823.99|0
1656332950000|2022-06-27 12:29:10|827.13|824.73|828.11|825.71|828.11|825.71|826.63|824.23|0
1656332960000|2022-06-27 12:29:20|828.48|826.08|827.99|825.59|828.48|826.08|827.75|825.35|0
1656332970000|2022-06-27 12:29:30|827.86|825.46|827.75|825.35|827.86|825.46|827.5|825.1|0
1656332980000|2022-06-27 12:29:40|827.86|825.46|828.11|825.71|828.11|825.71|827.86|825.46|0
1656332990000|2022-06-27 12:29:50|828.35|825.95|829.34|826.94|829.34|826.94|828.35|825.95|0
1656333000000|2022-06-27 12:30:00|828.85|826.45|826.88|824.48|828.85|826.45|826.88|824.48|0
1656333010000|2022-06-27 12:30:10|827.01|824.61|828.73|826.33|828.73|826.33|826.88|824.48|0
1656333020000|2022-06-27 12:30:20|828.24|825.84|828.35|825.95|828.73|826.33|828.24|825.84|0
1656333030000|2022-06-27 12:30:30|828.48|826.08|829.58|827.18|829.58|827.18|828.48|826.08|0
1656333040000|2022-06-27 12:30:40|829.96|827.56|830.08|827.68|830.08|827.68|829.83|827.43|0
1656333050000|2022-06-27 12:30:50|829.83|827.43|829.71|827.31|829.83|827.43|829.47|827.07|0
1656333060000|2022-06-27 12:31:00|830.2|827.8|829.34|826.94|830.2|827.8|829.34|826.94|0
1656333070000|2022-06-27 12:31:10|829.96|827.56|829.83|827.43|830.08|827.68|829.83|827.43|0
1656333080000|2022-06-27 12:31:20|829.58|827.18|829.34|826.94|829.58|827.18|829.34|826.94|0
1656333090000|2022-06-27 12:31:30|829.58|827.18|829.09|826.69|829.58|827.18|828.85|826.45|0
1656333100000|2022-06-27 12:31:40|828.73|826.33|827.75|825.35|828.73|826.33|827.75|825.35|0
1656333110000|2022-06-27 12:31:50|827.86|825.46|828.6|826.2|828.6|826.2|827.86|825.46|0
1656333120000|2022-06-27 12:32:00|828.85|826.45|828.24|825.84|828.85|826.45|828.24|825.84|0
1656333130000|2022-06-27 12:32:10|828.35|825.95|829.47|827.07|829.47|827.07|828.35|825.95|0
1656333140000|2022-06-27 12:32:20|830.08|827.68|831.8|829.4|831.8|829.4|830.08|827.68|0
1656333150000|2022-06-27 12:32:30|831.55|829.15|832.04|829.64|832.29|829.89|831.55|829.15|0
1656333160000|2022-06-27 12:32:40|831.3|828.9|831.06|828.66|831.55|829.15|831.06|828.66|0
1656333170000|2022-06-27 12:32:50|831.3|828.9|831.8|829.4|831.8|829.4|831.3|828.9|0
1656333180000|2022-06-27 12:33:00|832.53|830.13|832.29|829.89|832.53|830.13|832.29|829.89|0
1656333190000|2022-06-27 12:33:10|832.53|830.13|833.03|830.63|833.03|830.63|832.53|830.13|0
1656333200000|2022-06-27 12:33:20|833.27|830.87|833.03|830.63|833.27|830.87|833.03|830.63|0
1656333210000|2022-06-27 12:33:30|833.27|830.87|833.52|831.12|833.76|831.36|833.27|830.87|0
1656333220000|2022-06-27 12:33:40|833.03|830.63|833.03|830.63|833.03|830.63|833.03|830.63|0
1656333230000|2022-06-27 12:33:50|832.78|830.38|832.78|830.38|832.78|830.38|832.78|830.38|0
1656333240000|2022-06-27 12:34:00|832.29|829.89|834.01|831.61|834.01|831.61|832.29|829.89|0
1656333250000|2022-06-27 12:34:10|833.76|831.36|833.27|830.87|833.76|831.36|833.27|830.87|0
1656333260000|2022-06-27 12:34:20|833.76|831.36|834.01|831.61|834.01|831.61|833.52|831.12|0
1656333270000|2022-06-27 12:34:30|834.26|831.86|834.5|832.1|834.5|832.1|834.26|831.86|0
1656333280000|2022-06-27 12:34:40|834.26|831.86|833.52|831.12|834.26|831.86|833.52|831.12|0
1656333290000|2022-06-27 12:34:50|833.76|831.36|833.52|831.12|833.76|831.36|833.52|831.12|0
1656333300000|2022-06-27 12:35:00|833.76|831.36|833.27|830.87|833.76|831.36|833.27|830.87|0
1656333310000|2022-06-27 12:35:10|832.78|830.38|832.53|830.13|832.78|830.38|832.29|829.89|0
1656333320000|2022-06-27 12:35:20|832.29|829.89|831.8|829.4|832.29|829.89|831.8|829.4|0
1656333330000|2022-06-27 12:35:30|831.55|829.15|832.04|829.64|832.04|829.64|831.55|829.15|0
1656333340000|2022-06-27 12:35:40|832.29|829.89|832.04|829.64|832.42|830.02|832.04|829.64|0
1656333350000|2022-06-27 12:35:50|832.29|829.89|832.29|829.89|832.78|830.38|832.29|829.89|0
1656333360000|2022-06-27 12:36:00|832.53|830.13|833.52|831.12|833.52|831.12|832.53|830.13|0
1656333370000|2022-06-27 12:36:10|833.4|831|833.03|830.63|833.4|831|833.03|830.63|0
1656333380000|2022-06-27 12:36:20|833.27|830.87|833.27|830.87|833.52|831.12|833.27|830.87|0
1656333390000|2022-06-27 12:36:30|833.52|831.12|834.01|831.61|834.01|831.61|833.52|831.12|0
1656333400000|2022-06-27 12:36:40|833.27|830.87|833.76|831.36|833.76|831.36|833.27|830.87|0
1656333410000|2022-06-27 12:36:50|833.27|830.87|833.27|830.87|833.27|830.87|833.03|830.63|0
1656333420000|2022-06-27 12:37:00|832.29|829.89|832.29|829.89|832.29|829.89|832.29|829.89|0
1656333430000|2022-06-27 12:37:10|832.04|829.64|831.55|829.15|832.04|829.64|831.55|829.15|0
1656333440000|2022-06-27 12:37:20|831.3|828.9|832.04|829.64|832.04|829.64|831.3|828.9|0
1656333450000|2022-06-27 12:37:30|832.29|829.89|832.04|829.64|832.29|829.89|832.04|829.64|0
1656333460000|2022-06-27 12:37:40|832.17|829.77|831.55|829.15|832.17|829.77|831.55|829.15|0
1656333470000|2022-06-27 12:37:50|831.8|829.4|832.29|829.89|832.29|829.89|831.8|829.4|0
1656333480000|2022-06-27 12:38:00|832.04|829.64|831.8|829.4|832.29|829.89|831.8|829.4|0
1656333490000|2022-06-27 12:38:10|832.04|829.64|832.04|829.64|832.04|829.64|831.8|829.4|0
1656333500000|2022-06-27 12:38:20|831.92|829.52|832.04|829.64|832.04|829.64|831.8|829.4|0
1656333510000|2022-06-27 12:38:30|832.17|829.77|831.8|829.4|832.17|829.77|831.8|829.4|0
1656333520000|2022-06-27 12:38:40|831.55|829.15|832.29|829.89|832.29|829.89|831.55|829.15|0
1656333530000|2022-06-27 12:38:50|832.53|830.13|832.29|829.89|832.53|830.13|832.29|829.89|0
1656333540000|2022-06-27 12:39:00|832.04|829.64|831.55|829.15|832.04|829.64|831.55|829.15|0
1656333550000|2022-06-27 12:39:10|831.3|828.9|831.06|828.66|831.3|828.9|831.06|828.66|0
1656333560000|2022-06-27 12:39:20|831.3|828.9|831.06|828.66|831.3|828.9|831.06|828.66|0
1656333570000|2022-06-27 12:39:30|830.81|828.41|831.06|828.66|831.19|828.79|830.81|828.41|0
1656333580000|2022-06-27 12:39:40|830.57|828.17|830.57|828.17|830.81|828.41|830.57|828.17|0
1656333590000|2022-06-27 12:39:50|830.69|828.29|830.32|827.92|830.69|828.29|830.32|827.92|0
1656333600000|2022-06-27 12:40:00|830.07|827.67|830.57|828.17|830.57|828.17|830.07|827.67|0
1656333610000|2022-06-27 12:40:10|830.81|828.41|830.81|828.41|830.94|828.54|830.81|828.41|0
1656333620000|2022-06-27 12:40:20|830.94|828.54|830.69|828.29|830.94|828.54|830.57|828.17|0
1656333630000|2022-06-27 12:40:30|830.32|827.92|830.81|828.41|830.81|828.41|830.32|827.92|0
1656333640000|2022-06-27 12:40:40|830.94|828.54|831.3|828.9|831.3|828.9|830.94|828.54|0
1656333650000|2022-06-27 12:40:50|831.06|828.66|831.3|828.9|831.3|828.9|831.06|828.66|0
1656333660000|2022-06-27 12:41:00|831.19|828.79|831.3|828.9|831.3|828.9|831.19|828.79|0
1656333670000|2022-06-27 12:41:10|831.06|828.66|831.06|828.66|831.06|828.66|831.06|828.66|0
1656333680000|2022-06-27 12:41:20|830.57|828.17|830.07|827.67|830.57|828.17|829.83|827.43|0
1656333690000|2022-06-27 12:41:30|830.81|828.41|830.81|828.41|830.81|828.41|830.57|828.17|0
1656333700000|2022-06-27 12:41:40|830.69|828.29|830.2|827.8|830.69|828.29|830.2|827.8|0
1656333710000|2022-06-27 12:41:50|830.07|827.67|829.83|827.43|830.07|827.67|829.83|827.43|0
1656333720000|2022-06-27 12:42:00|830.07|827.67|830.07|827.67|830.32|827.92|830.07|827.67|0
1656333730000|2022-06-27 12:42:10|829.83|827.43|829.96|827.56|829.96|827.56|829.83|827.43|0
1656333740000|2022-06-27 12:42:20|829.83|827.43|829.83|827.43|829.83|827.43|829.71|827.31|0
1656333750000|2022-06-27 12:42:30|830.07|827.67|830.07|827.67|830.07|827.67|830.07|827.67|0
1656333760000|2022-06-27 12:42:40|829.83|827.43|829.83|827.43|829.83|827.43|829.83|827.43|0
1656333770000|2022-06-27 12:42:50|829.58|827.18|829.34|826.94|829.58|827.18|829.34|826.94|0
1656333780000|2022-06-27 12:43:00|828.6|826.2|827.62|825.22|828.6|826.2|827.62|825.22|0
1656333790000|2022-06-27 12:43:10|828.11|825.71|827.86|825.46|828.11|825.71|827.86|825.46|0
1656333800000|2022-06-27 12:43:20|828.11|825.71|827.86|825.46|828.11|825.71|827.86|825.46|0
1656333810000|2022-06-27 12:43:30|828.11|825.71|828.35|825.95|828.35|825.95|828.11|825.71|0
1656333820000|2022-06-27 12:43:40|828.11|825.71|828.11|825.71|828.35|825.95|828.11|825.71|0
1656333830000|2022-06-27 12:43:50|828.35|825.95|827.86|825.46|828.35|825.95|827.86|825.46|0
1656333840000|2022-06-27 12:44:00|828.11|825.71|827.86|825.46|828.11|825.71|827.86|825.46|0
1656333850000|2022-06-27 12:44:10|827.62|825.22|828.11|825.71|828.11|825.71|827.62|825.22|0
1656333870000|2022-06-27 12:44:30|828.35|825.95|828.11|825.71|828.35|825.95|828.11|825.71|0
1656333880000|2022-06-27 12:44:40|828.35|825.95|828.85|826.45|828.85|826.45|828.35|825.95|0
1656333890000|2022-06-27 12:44:50|828.6|826.2|828.6|826.2|828.85|826.45|828.6|826.2|0
1656333900000|2022-06-27 12:45:00|828.11|825.71|828.11|825.71|828.24|825.84|828.11|825.71|0
1656333910000|2022-06-27 12:45:10|827.86|825.46|828.11|825.71|828.11|825.71|827.86|825.46|0
1656333920000|2022-06-27 12:45:20|827.86|825.46|828.35|825.95|828.35|825.95|827.86|825.46|0
1656333930000|2022-06-27 12:45:30|828.6|826.2|828.85|826.45|828.85|826.45|828.6|826.2|0
1656333940000|2022-06-27 12:45:40|829.09|826.69|829.34|826.94|829.34|826.94|829.09|826.69|0
1656333950000|2022-06-27 12:45:50|829.58|827.18|829.58|827.18|829.58|827.18|829.58|827.18|0
1656333960000|2022-06-27 12:46:00|829.46|827.06|829.09|826.69|829.46|827.06|829.09|826.69|0
1656333970000|2022-06-27 12:46:10|829.34|826.94|829.46|827.06|829.58|827.18|829.34|826.94|0
1656333980000|2022-06-27 12:46:20|829.34|826.94|829.09|826.69|829.58|827.18|829.09|826.69|0
1656333990000|2022-06-27 12:46:30|829.34|826.94|829.58|827.18|829.58|827.18|829.34|826.94|0
1656334000000|2022-06-27 12:46:40|829.83|827.43|830.07|827.67|830.57|828.17|829.83|827.43|0
1656334010000|2022-06-27 12:46:50|829.83|827.43|829.83|827.43|829.83|827.43|829.83|827.43|0
1656334020000|2022-06-27 12:47:00|829.58|827.18|829.09|826.69|829.58|827.18|829.09|826.69|0
1656334030000|2022-06-27 12:47:10|828.85|826.45|829.08|826.68|829.08|826.68|828.85|826.45|0
1656334040000|2022-06-27 12:47:20|828.83|826.43|828.47|826.07|828.83|826.43|828.47|826.07|0
1656334050000|2022-06-27 12:47:30|828.59|826.19|828.59|826.19|828.83|826.43|828.59|826.19|0
1656334060000|2022-06-27 12:47:40|828.83|826.43|828.71|826.31|828.83|826.43|828.71|826.31|0
1656334070000|2022-06-27 12:47:50|828.83|826.43|828.83|826.43|829.32|826.92|828.83|826.43|0
1656334080000|2022-06-27 12:48:00|829.08|826.68|828.83|826.43|829.08|826.68|828.83|826.43|0
1656334090000|2022-06-27 12:48:10|829.08|826.68|829.82|827.42|829.82|827.42|829.08|826.68|0
1656334100000|2022-06-27 12:48:20|830.06|827.66|830.06|827.66|830.06|827.66|830.06|827.66|0
1656334110000|2022-06-27 12:48:30|829.82|827.42|829.57|827.17|829.82|827.42|829.57|827.17|0
1656334120000|2022-06-27 12:48:40|829.32|826.92|829.32|826.92|829.57|827.17|829.32|826.92|0
1656334130000|2022-06-27 12:48:50|829.57|827.17|829.45|827.05|829.57|827.17|829.45|827.05|0
1656334140000|2022-06-27 12:49:00|829.32|826.92|829.57|827.17|829.82|827.42|829.32|826.92|0
1656334150000|2022-06-27 12:49:10|829.45|827.05|829.45|827.05|829.45|827.05|829.32|826.92|0
1656334160000|2022-06-27 12:49:20|829.57|827.17|830.06|827.66|830.06|827.66|829.57|827.17|0
1656334170000|2022-06-27 12:49:30|829.82|827.42|830.06|827.66|830.06|827.66|829.82|827.42|0
1656334180000|2022-06-27 12:49:40|829.82|827.42|829.32|826.92|829.82|827.42|829.32|826.92|0
1656334190000|2022-06-27 12:49:50|829.45|827.05|829.57|827.17|829.57|827.17|829.32|826.92|0
1656334200000|2022-06-27 12:50:00|829.82|827.42|829.7|827.3|829.82|827.42|829.7|827.3|0
1656334210000|2022-06-27 12:50:10|829.57|827.17|828.83|826.43|829.57|827.17|828.83|826.43|0
1656334220000|2022-06-27 12:50:20|829.08|826.68|829.08|826.68|829.08|826.68|828.83|826.43|0
1656334230000|2022-06-27 12:50:30|829.32|826.92|829.08|826.68|829.32|826.92|829.08|826.68|0
1656334240000|2022-06-27 12:50:40|828.83|826.43|828.59|826.19|829.08|826.68|828.59|826.19|0
1656334250000|2022-06-27 12:50:50|828.83|826.43|828.96|826.56|828.96|826.56|828.59|826.19|0
1656334260000|2022-06-27 12:51:00|829.08|826.68|829.82|827.42|829.82|827.42|829.08|826.68|0
1656334270000|2022-06-27 12:51:10|830.06|827.66|829.82|827.42|830.06|827.66|829.82|827.42|0
1656334280000|2022-06-27 12:51:20|830.06|827.66|830.06|827.66|830.06|827.66|830.06|827.66|0
1656334290000|2022-06-27 12:51:30|830.31|827.91|830.55|828.15|830.55|828.15|830.31|827.91|0
1656334300000|2022-06-27 12:51:40|831.54|829.14|831.78|829.38|832.03|829.63|831.54|829.14|0
1656334310000|2022-06-27 12:51:50|831.54|829.14|831.54|829.14|831.54|829.14|831.29|828.89|0
1656334320000|2022-06-27 12:52:00|831.78|829.38|831.91|829.51|831.91|829.51|831.78|829.38|0
1656334330000|2022-06-27 12:52:10|832.03|829.63|832.27|829.87|832.27|829.87|832.03|829.63|0
1656334340000|2022-06-27 12:52:20|832.52|830.12|832.52|830.12|832.52|830.12|832.52|830.12|0
1656334350000|2022-06-27 12:52:30|832.77|830.37|832.03|829.63|832.77|830.37|832.03|829.63|0
1656334360000|2022-06-27 12:52:40|831.78|829.38|831.29|828.89|831.78|829.38|831.29|828.89|0
1656334370000|2022-06-27 12:52:50|831.42|829.02|830.8|828.4|831.54|829.14|830.8|828.4|0
1656334380000|2022-06-27 12:53:00|831.29|828.89|830.8|828.4|831.29|828.89|830.8|828.4|0
1656334390000|2022-06-27 12:53:10|831.04|828.64|830.8|828.4|831.04|828.64|830.8|828.4|0
1656334400000|2022-06-27 12:53:20|831.29|828.89|831.04|828.64|831.29|828.89|831.04|828.64|0
1656334410000|2022-06-27 12:53:30|830.8|828.4|831.29|828.89|831.29|828.89|830.8|828.4|0
1656334420000|2022-06-27 12:53:40|831.54|829.14|831.78|829.38|831.78|829.38|831.54|829.14|0
1656334430000|2022-06-27 12:53:50|832.03|829.63|831.54|829.14|832.03|829.63|831.54|829.14|0
1656334440000|2022-06-27 12:54:00|831.78|829.38|832.03|829.63|832.27|829.87|831.78|829.38|0
1656334450000|2022-06-27 12:54:10|832.27|829.87|831.78|829.38|832.27|829.87|831.78|829.38|0
1656334460000|2022-06-27 12:54:20|832.03|829.63|832.27|829.87|832.52|830.12|832.03|829.63|0
1656334470000|2022-06-27 12:54:30|832.77|830.37|832.77|830.37|833.01|830.61|832.77|830.37|0
1656334480000|2022-06-27 12:54:40|833.01|830.61|833.26|830.86|833.26|830.86|833.01|830.61|0
1656334490000|2022-06-27 12:54:50|833.01|830.61|833.14|830.74|833.14|830.74|833.01|830.61|0
1656334500000|2022-06-27 12:55:00|833.01|830.61|832.77|830.37|833.01|830.61|832.77|830.37|0
1656334510000|2022-06-27 12:55:10|832.52|830.12|832.03|829.63|832.52|830.12|832.03|829.63|0
1656334520000|2022-06-27 12:55:20|831.78|829.38|831.78|829.38|831.78|829.38|831.78|829.38|0
1656334530000|2022-06-27 12:55:30|832.03|829.63|831.29|828.89|832.03|829.63|831.29|828.89|0
1656334540000|2022-06-27 12:55:40|831.54|829.14|831.54|829.14|831.54|829.14|831.54|829.14|0
1656334550000|2022-06-27 12:55:50|831.29|828.89|831.29|828.89|831.29|828.89|831.29|828.89|0
1656334560000|2022-06-27 12:56:00|831.42|829.02|831.54|829.14|831.54|829.14|831.29|828.89|0
1656334570000|2022-06-27 12:56:10|831.29|828.89|832.27|829.87|832.52|830.12|831.29|828.89|0
1656334580000|2022-06-27 12:56:20|832.03|829.63|832.03|829.63|832.03|829.63|832.03|829.63|0
1656334590000|2022-06-27 12:56:30|832.27|829.87|832.03|829.63|832.27|829.87|832.03|829.63|0
1656334610000|2022-06-27 12:56:50|832.27|829.87|832.27|829.87|832.27|829.87|832.27|829.87|0
1656334620000|2022-06-27 12:57:00|832.52|830.12|832.52|830.12|832.52|830.12|832.27|829.87|0
1656334630000|2022-06-27 12:57:10|832.27|829.87|832.16|829.76|832.27|829.87|832.03|829.63|0
1656334640000|2022-06-27 12:57:20|832.03|829.63|831.29|828.89|832.03|829.63|831.29|828.89|0
1656334660000|2022-06-27 12:57:40|831.04|828.64|831.29|828.89|831.29|828.89|831.04|828.64|0
1656334670000|2022-06-27 12:57:50|831.54|829.14|831.54|829.14|831.54|829.14|831.54|829.14|0
1656334680000|2022-06-27 12:58:00|831.29|828.89|831.91|829.51|831.91|829.51|831.29|828.89|0
1656334690000|2022-06-27 12:58:10|832.03|829.63|832.77|830.37|832.77|830.37|832.03|829.63|0
1656334700000|2022-06-27 12:58:20|832.52|830.12|832.52|830.12|832.52|830.12|832.27|829.87|0
1656334710000|2022-06-27 12:58:30|832.27|829.87|832.27|829.87|832.27|829.87|832.27|829.87|0
1656334720000|2022-06-27 12:58:40|832.52|830.12|831.78|829.38|832.52|830.12|831.78|829.38|0
1656334730000|2022-06-27 12:58:50|832.03|829.63|832.27|829.87|832.52|830.12|832.03|829.63|0
1656334740000|2022-06-27 12:59:00|832.03|829.63|831.78|829.38|832.03|829.63|831.78|829.38|0
1656334750000|2022-06-27 12:59:10|832.03|829.63|832.03|829.63|832.03|829.63|832.03|829.63|0
1656334760000|2022-06-27 12:59:20|831.78|829.38|831.54|829.14|831.78|829.38|831.54|829.14|0
1656334770000|2022-06-27 12:59:30|831.29|828.89|831.04|828.64|831.29|828.89|831.04|828.64|0
1656334780000|2022-06-27 12:59:40|830.8|828.4|830.55|828.15|830.8|828.4|830.55|828.15|0
1656334790000|2022-06-27 12:59:50|830.68|828.28|831.04|828.64|831.04|828.64|830.68|828.28|0
1656334800000|2022-06-27 13:00:00|830.55|828.15|830.55|828.15|830.8|828.4|830.55|828.15|0
1656334810000|2022-06-27 13:00:10|830.31|827.91|830.8|828.4|830.8|828.4|830.19|827.79|0
1656334820000|2022-06-27 13:00:20|830.55|828.15|830.55|828.15|830.55|828.15|830.55|828.15|0
1656334830000|2022-06-27 13:00:30|830.68|828.28|830.8|828.4|830.8|828.4|830.68|828.28|0
1656334840000|2022-06-27 13:00:40|831.04|828.64|831.04|828.64|831.04|828.64|830.8|828.4|0
1656334850000|2022-06-27 13:00:50|830.8|828.4|830.68|828.28|830.8|828.4|830.55|828.15|0
1656334860000|2022-06-27 13:01:00|830.8|828.4|830.55|828.15|830.8|828.4|830.55|828.15|0
1656334870000|2022-06-27 13:01:10|830.43|828.03|830.31|827.91|830.43|828.03|830.31|827.91|0
1656334880000|2022-06-27 13:01:20|830.43|828.03|829.32|826.92|830.43|828.03|829.32|826.92|0
1656334890000|2022-06-27 13:01:30|829.57|827.17|830.31|827.91|830.31|827.91|829.57|827.17|0
1656334900000|2022-06-27 13:01:40|830.55|828.15|831.04|828.64|831.04|828.64|830.55|828.15|0
1656334920000|2022-06-27 13:02:00|830.8|828.4|830.06|827.66|830.8|828.4|830.06|827.66|0
1656334930000|2022-06-27 13:02:10|830.31|827.91|829.57|827.17|830.31|827.91|829.57|827.17|0
1656334940000|2022-06-27 13:02:20|828.59|826.19|828.34|825.94|828.83|826.43|828.34|825.94|0
1656334950000|2022-06-27 13:02:30|828.59|826.19|829.57|827.17|829.57|827.17|828.59|826.19|0
1656334960000|2022-06-27 13:02:40|830.31|827.91|830.06|827.66|830.31|827.91|830.06|827.66|0
1656334970000|2022-06-27 13:02:50|829.81|827.41|828.83|826.43|829.81|827.41|828.83|826.43|0
1656334980000|2022-06-27 13:03:00|829.08|826.68|828.83|826.43|829.32|826.92|828.83|826.43|0
1656334990000|2022-06-27 13:03:10|828.59|826.19|828.59|826.19|828.59|826.19|828.59|826.19|0
1656335000000|2022-06-27 13:03:20|828.83|826.43|828.83|826.43|828.83|826.43|828.59|826.19|0
1656335010000|2022-06-27 13:03:30|828.59|826.19|828.34|825.94|828.59|826.19|828.34|825.94|0
1656335020000|2022-06-27 13:03:40|828.09|825.69|827.36|824.96|828.09|825.69|827.36|824.96|0
1656335030000|2022-06-27 13:03:50|827.6|825.2|827.85|825.45|827.85|825.45|827.6|825.2|0
1656335040000|2022-06-27 13:04:00|827.6|825.2|827.85|825.45|827.85|825.45|827.6|825.2|0
1656335050000|2022-06-27 13:04:10|827.6|825.2|828.09|825.69|828.09|825.69|827.6|825.2|0
1656335060000|2022-06-27 13:04:20|828.59|826.19|828.09|825.69|828.59|826.19|828.09|825.69|0
1656335070000|2022-06-27 13:04:30|828.34|825.94|828.34|825.94|828.59|826.19|828.09|825.69|0
1656335080000|2022-06-27 13:04:40|828.09|825.69|827.85|825.45|828.09|825.69|827.6|825.2|0
1656335090000|2022-06-27 13:04:50|827.73|825.33|828.09|825.69|828.09|825.69|827.73|825.33|0
1656335100000|2022-06-27 13:05:00|828.34|825.94|828.34|825.94|828.34|825.94|828.09|825.69|0
1656335110000|2022-06-27 13:05:10|828.59|826.19|828.83|826.43|828.83|826.43|828.59|826.19|0
1656335120000|2022-06-27 13:05:20|829.08|826.68|829.08|826.68|829.57|827.17|829.08|826.68|0
1656335130000|2022-06-27 13:05:30|829.32|826.92|828.59|826.19|829.32|826.92|828.59|826.19|0
1656335140000|2022-06-27 13:05:40|828.34|825.94|828.59|826.19|828.59|826.19|828.34|825.94|0
1656335150000|2022-06-27 13:05:50|828.83|826.43|828.59|826.19|828.83|826.43|828.47|826.07|0
1656335160000|2022-06-27 13:06:00|829.32|826.92|829.08|826.68|829.32|826.92|829.08|826.68|0
1656335170000|2022-06-27 13:06:10|829.32|826.92|828.83|826.43|829.32|826.92|828.83|826.43|0
1656335180000|2022-06-27 13:06:20|828.59|826.19|829.08|826.68|829.08|826.68|828.34|825.94|0
1656335190000|2022-06-27 13:06:30|828.59|826.19|828.83|826.43|828.83|826.43|828.59|826.19|0
1656335200000|2022-06-27 13:06:40|828.59|826.19|828.34|825.94|828.59|826.19|828.09|825.69|0
1656335210000|2022-06-27 13:06:50|828.47|826.07|828.59|826.19|828.59|826.19|828.47|826.07|0
1656335220000|2022-06-27 13:07:00|828.34|825.94|828.34|825.94|828.34|825.94|828.34|825.94|0
1656335230000|2022-06-27 13:07:10|828.09|825.69|828.09|825.69|828.34|825.94|828.09|825.69|0
1656335240000|2022-06-27 13:07:20|828.34|825.94|828.34|825.94|828.34|825.94|828.34|825.94|0
1656335250000|2022-06-27 13:07:30|828.22|825.82|828.09|825.69|828.22|825.82|827.85|825.45|0
1656335260000|2022-06-27 13:07:40|828.34|825.94|828.09|825.69|828.34|825.94|828.09|825.69|0
1656335270000|2022-06-27 13:07:50|827.85|825.45|827.73|825.33|827.85|825.45|827.6|825.2|0
1656335280000|2022-06-27 13:08:00|828.09|825.69|828.09|825.69|828.34|825.94|828.09|825.69|0
1656335290000|2022-06-27 13:08:10|828.83|826.43|828.83|826.43|828.83|826.43|828.83|826.43|0
1656335300000|2022-06-27 13:08:20|829.08|826.68|829.08|826.68|829.08|826.68|829.08|826.68|0
1656335310000|2022-06-27 13:08:30|828.83|826.43|828.59|826.19|828.83|826.43|828.59|826.19|0
1656335320000|2022-06-27 13:08:40|828.34|825.94|828.34|825.94|828.34|825.94|828.34|825.94|0
1656335340000|2022-06-27 13:09:00|828.83|826.43|829.08|826.68|829.08|826.68|828.83|826.43|0
1656335350000|2022-06-27 13:09:10|829.32|826.92|829.32|826.92|829.32|826.92|829.32|826.92|0
1656335360000|2022-06-27 13:09:20|829.08|826.68|829.08|826.68|829.08|826.68|829.08|826.68|0
1656335370000|2022-06-27 13:09:30|828.83|826.43|828.83|826.43|828.83|826.43|828.83|826.43|0
1656335380000|2022-06-27 13:09:40|829.32|826.92|829.32|826.92|829.32|826.92|829.32|826.92|0
1656335390000|2022-06-27 13:09:50|829.08|826.68|829.57|827.17|829.57|827.17|829.08|826.68|0
1656335400000|2022-06-27 13:10:00|829.81|827.41|829.81|827.41|829.81|827.41|829.81|827.41|0
1656335420000|2022-06-27 13:10:20|829.94|827.54|830.06|827.66|830.06|827.66|829.94|827.54|0
1656335450000|2022-06-27 13:10:50|829.81|827.41|829.81|827.41|829.81|827.41|829.81|827.41|0
1656335460000|2022-06-27 13:11:00|830.06|827.66|829.94|827.54|830.06|827.66|829.81|827.41|0
1656335470000|2022-06-27 13:11:10|830.06|827.66|830.8|828.4|830.8|828.4|830.06|827.66|0
1656335480000|2022-06-27 13:11:20|830.31|827.91|830.55|828.15|830.55|828.15|830.06|827.66|0
1656335490000|2022-06-27 13:11:30|830.31|827.91|830.06|827.66|830.31|827.91|830.06|827.66|0
1656335500000|2022-06-27 13:11:40|830.31|827.91|830.06|827.66|830.31|827.91|830.06|827.66|0
1656335510000|2022-06-27 13:11:50|830.31|827.91|830.31|827.91|830.31|827.91|830.31|827.91|0
1656335520000|2022-06-27 13:12:00|830.55|828.15|830.31|827.91|830.55|828.15|830.31|827.91|0
1656335530000|2022-06-27 13:12:10|830.06|827.66|829.81|827.41|830.06|827.66|829.81|827.41|0
1656335540000|2022-06-27 13:12:20|830.31|827.91|829.94|827.54|830.31|827.91|829.94|827.54|0
1656335550000|2022-06-27 13:12:30|830.06|827.66|829.81|827.41|830.06|827.66|829.57|827.17|0
1656335560000|2022-06-27 13:12:40|830.06|827.66|830.06|827.66|830.06|827.66|830.06|827.66|0
1656335570000|2022-06-27 13:12:50|830.31|827.91|830.31|827.91|830.55|828.15|830.31|827.91|0
1656335580000|2022-06-27 13:13:00|830.06|827.66|829.57|827.17|830.06|827.66|829.57|827.17|0
1656335590000|2022-06-27 13:13:10|829.81|827.41|829.81|827.41|829.81|827.41|829.57|827.17|0
1656335600000|2022-06-27 13:13:20|829.57|827.17|829.81|827.41|829.81|827.41|829.57|827.17|0
1656335610000|2022-06-27 13:13:30|829.7|827.3|829.32|826.92|829.7|827.3|829.32|826.92|0
1656335620000|2022-06-27 13:13:40|829.57|827.17|829.7|827.3|829.7|827.3|829.57|827.17|0
1656335630000|2022-06-27 13:13:50|829.81|827.41|829.32|826.92|829.81|827.41|829.32|826.92|0
1656335640000|2022-06-27 13:14:00|828.96|826.56|829.08|826.68|829.08|826.68|828.83|826.43|0
1656335650000|2022-06-27 13:14:10|828.83|826.43|829.08|826.68|829.08|826.68|828.83|826.43|0
1656335660000|2022-06-27 13:14:20|828.96|826.56|828.83|826.43|829.08|826.68|828.83|826.43|0
1656335670000|2022-06-27 13:14:30|828.58|826.18|828.58|826.18|828.58|826.18|828.58|826.18|0
1656335680000|2022-06-27 13:14:40|828.34|825.94|827.36|824.96|828.34|825.94|827.36|824.96|0
1656335690000|2022-06-27 13:14:50|826.86|824.46|827.11|824.71|827.11|824.71|826.86|824.46|0
1656335700000|2022-06-27 13:15:00|826.86|824.46|826.86|824.46|826.86|824.46|826.86|824.46|0
1656335710000|2022-06-27 13:15:10|827.11|824.71|827.6|825.2|827.6|825.2|827.11|824.71|0
1656335720000|2022-06-27 13:15:20|827.36|824.96|827.85|825.45|827.85|825.45|827.36|824.96|0
1656335730000|2022-06-27 13:15:30|828.22|825.82|828.58|826.18|828.58|826.18|828.22|825.82|0
1656335740000|2022-06-27 13:15:40|828.47|826.07|828.96|826.56|828.96|826.56|828.47|826.07|0
1656335750000|2022-06-27 13:15:50|829.08|826.68|829.08|826.68|829.08|826.68|828.83|826.43|0
1656335760000|2022-06-27 13:16:00|829.32|826.92|828.83|826.43|829.32|826.92|828.83|826.43|0
1656335770000|2022-06-27 13:16:10|829.08|826.68|828.83|826.43|829.08|826.68|828.83|826.43|0
1656335780000|2022-06-27 13:16:20|829.08|826.68|829.08|826.68|829.08|826.68|829.08|826.68|0
1656335790000|2022-06-27 13:16:30|828.96|826.56|829.45|827.05|829.45|827.05|828.96|826.56|0
1656335800000|2022-06-27 13:16:40|829.32|826.92|828.58|826.18|829.32|826.92|828.58|826.18|0
1656335810000|2022-06-27 13:16:50|828.34|825.94|828.09|825.69|828.34|825.94|827.97|825.57|0
1656335820000|2022-06-27 13:17:00|828.22|825.82|826.62|824.22|828.22|825.82|826.62|824.22|0
1656335830000|2022-06-27 13:17:10|826.86|824.46|826.86|824.46|826.86|824.46|826.37|823.97|0
1656335840000|2022-06-27 13:17:20|826.62|824.22|826.75|824.35|826.86|824.46|826.62|824.22|0
1656335850000|2022-06-27 13:17:30|826.5|824.1|826.62|824.22|826.62|824.22|826.5|824.1|0
1656335860000|2022-06-27 13:17:40|826.86|824.46|827.36|824.96|827.36|824.96|826.86|824.46|0
1656335870000|2022-06-27 13:17:50|827.24|824.84|827.11|824.71|827.24|824.84|826.86|824.46|0
1656335880000|2022-06-27 13:18:00|827.36|824.96|827.36|824.96|827.36|824.96|827.36|824.96|0
1656335890000|2022-06-27 13:18:10|827.24|824.84|827.6|825.2|827.6|825.2|827.24|824.84|0
1656335900000|2022-06-27 13:18:20|827.36|824.96|827.36|824.96|827.36|824.96|827.24|824.84|0
1656335910000|2022-06-27 13:18:30|827.6|825.2|827.36|824.96|827.6|825.2|827.36|824.96|0
1656335920000|2022-06-27 13:18:40|827.11|824.71|826.86|824.46|827.11|824.71|826.86|824.46|0
1656335930000|2022-06-27 13:18:50|827.11|824.71|827.36|824.96|827.36|824.96|827.11|824.71|0
1656335940000|2022-06-27 13:19:00|827.11|824.71|827.36|824.96|827.36|824.96|827.11|824.71|0
1656335950000|2022-06-27 13:19:10|827.11|824.71|827.11|824.71|827.11|824.71|827.11|824.71|0
1656335970000|2022-06-27 13:19:30|827.36|824.96|827.36|824.96|827.36|824.96|827.36|824.96|0
1656335980000|2022-06-27 13:19:40|827.11|824.71|827.11|824.71|827.11|824.71|827.11|824.71|0
1656335990000|2022-06-27 13:19:50|827.6|825.2|827.6|825.2|827.6|825.2|827.6|825.2|0
1656336000000|2022-06-27 13:20:00|827.85|825.45|827.85|825.45|827.85|825.45|827.6|825.2|0
1656336010000|2022-06-27 13:20:10|827.6|825.2|828.09|825.69|828.09|825.69|827.6|825.2|0
1656336020000|2022-06-27 13:20:20|827.85|825.45|827.85|825.45|827.85|825.45|827.85|825.45|0
1656336030000|2022-06-27 13:20:30|827.6|825.2|827.36|824.96|827.6|825.2|827.36|824.96|0
1656336040000|2022-06-27 13:20:40|827.85|825.45|827.85|825.45|827.85|825.45|827.6|825.2|0
1656336050000|2022-06-27 13:20:50|827.6|825.2|827.6|825.2|827.6|825.2|827.6|825.2|0
1656336060000|2022-06-27 13:21:00|827.48|825.08|827.36|824.96|827.48|825.08|827.36|824.96|0
1656336070000|2022-06-27 13:21:10|827.6|825.2|827.36|824.96|827.6|825.2|827.36|824.96|0
1656336090000|2022-06-27 13:21:30|827.11|824.71|827.36|824.96|827.36|824.96|827.11|824.71|0
1656336110000|2022-06-27 13:21:50|827.11|824.71|826.86|824.46|827.11|824.71|826.86|824.46|0
1656336120000|2022-06-27 13:22:00|826.13|823.73|826.62|824.22|826.62|824.22|826.13|823.73|0
1656336130000|2022-06-27 13:22:10|826.13|823.73|826.62|824.22|826.62|824.22|826.13|823.73|0
1656336150000|2022-06-27 13:22:30|826.37|823.97|826.37|823.97|826.37|823.97|826.37|823.97|0
1656336160000|2022-06-27 13:22:40|826.13|823.73|826.13|823.73|826.13|823.73|826.13|823.73|0
1656336180000|2022-06-27 13:23:00|824.65|822.25|825.14|822.74|825.14|822.74|824.65|822.25|0
1656336190000|2022-06-27 13:23:10|824.9|822.5|825.14|822.74|825.39|822.99|824.9|822.5|0
1656336200000|2022-06-27 13:23:20|825.39|822.99|826.62|824.22|826.62|824.22|825.39|822.99|0
1656336210000|2022-06-27 13:23:30|827.36|824.96|827.36|824.96|827.36|824.96|827.11|824.71|0
1656336220000|2022-06-27 13:23:40|827.24|824.84|827.6|825.2|828.09|825.69|827.24|824.84|0
1656336230000|2022-06-27 13:23:50|827.11|824.71|826.37|823.97|827.11|824.71|826.37|823.97|0
1656336240000|2022-06-27 13:24:00|826.62|824.22|826.13|823.73|826.62|824.22|826.13|823.73|0
1656336250000|2022-06-27 13:24:10|825.63|823.23|825.14|822.74|825.63|823.23|824.9|822.5|0
1656336260000|2022-06-27 13:24:20|825.39|822.99|825.88|823.48|825.88|823.48|825.39|822.99|0
1656336270000|2022-06-27 13:24:30|826.13|823.73|825.88|823.48|826.13|823.73|825.88|823.48|0
1656336280000|2022-06-27 13:24:40|825.63|823.23|826.13|823.73|826.13|823.73|825.63|823.23|0
1656336290000|2022-06-27 13:24:50|826.37|823.97|826.37|823.97|826.62|824.22|826.37|823.97|0
1656336300000|2022-06-27 13:25:00|825.88|823.48|826.13|823.73|826.13|823.73|825.88|823.48|0
1656336310000|2022-06-27 13:25:10|825.88|823.48|825.88|823.48|825.88|823.48|825.63|823.23|0
1656336320000|2022-06-27 13:25:20|825.39|822.99|825.88|823.48|825.88|823.48|825.39|822.99|0
1656336330000|2022-06-27 13:25:30|825.76|823.36|826.25|823.85|826.25|823.85|825.76|823.36|0
1656336340000|2022-06-27 13:25:40|826.37|823.97|825.63|823.23|826.37|823.97|825.63|823.23|0
1656336350000|2022-06-27 13:25:50|825.88|823.48|825.88|823.48|825.88|823.48|825.63|823.23|0
1656336360000|2022-06-27 13:26:00|825.63|823.23|825.88|823.48|825.88|823.48|825.63|823.23|0
1656336370000|2022-06-27 13:26:10|826.01|823.61|825.63|823.23|826.01|823.61|825.63|823.23|0
1656336380000|2022-06-27 13:26:20|825.88|823.48|825.88|823.48|826.13|823.73|825.88|823.48|0
1656336390000|2022-06-27 13:26:30|825.63|823.23|825.63|823.23|825.63|823.23|825.63|823.23|0
1656336400000|2022-06-27 13:26:40|825.39|822.99|825.63|823.23|825.63|823.23|825.39|822.99|0
1656336410000|2022-06-27 13:26:50|825.52|823.12|825.63|823.23|825.88|823.48|825.52|823.12|0
1656336420000|2022-06-27 13:27:00|825.88|823.48|825.88|823.48|825.88|823.48|825.88|823.48|0
1656336430000|2022-06-27 13:27:10|826.13|823.73|826.37|823.97|826.62|824.22|826.13|823.73|0
1656336440000|2022-06-27 13:27:20|826.13|823.73|826.13|823.73|826.37|823.97|826.13|823.73|0
1656336450000|2022-06-27 13:27:30|825.88|823.48|825.63|823.23|825.88|823.48|825.63|823.23|0
1656336460000|2022-06-27 13:27:40|825.39|822.99|824.65|822.25|825.39|822.99|824.65|822.25|0
1656336470000|2022-06-27 13:27:50|824.41|822.01|824.65|822.25|824.65|822.25|824.41|822.01|0
1656336480000|2022-06-27 13:28:00|825.14|822.74|825.39|822.99|825.39|822.99|824.9|822.5|0
1656336490000|2022-06-27 13:28:10|825.14|822.74|825.14|822.74|825.14|822.74|824.9|822.5|0
1656336500000|2022-06-27 13:28:20|824.9|822.5|825.14|822.74|825.14|822.74|824.9|822.5|0
1656336520000|2022-06-27 13:28:40|825.03|822.63|824.9|822.5|825.03|822.63|824.9|822.5|0
1656336530000|2022-06-27 13:28:50|824.65|822.25|824.16|821.76|824.65|822.25|823.91|821.51|0
1656336540000|2022-06-27 13:29:00|823.42|821.02|823.67|821.27|823.91|821.51|823.42|821.02|0
1656336550000|2022-06-27 13:29:10|823.91|821.51|824.41|822.01|824.65|822.25|823.91|821.51|0
1656336560000|2022-06-27 13:29:20|824.29|821.89|824.65|822.25|824.65|822.25|823.91|821.51|0
1656336570000|2022-06-27 13:29:30|824.16|821.76|824.04|821.64|824.41|822.01|824.04|821.64|0
1656336580000|2022-06-27 13:29:40|823.91|821.51|823.8|821.4|823.91|821.51|823.42|821.02|0
1656336590000|2022-06-27 13:29:50|823.67|821.27|823.67|821.27|823.91|821.51|823.67|821.27|0
1656336600000|2022-06-27 13:30:00|824.65|822.25|823.8|821.4|824.65|822.25|823.8|821.4|0
1656336610000|2022-06-27 13:30:10|823.18|820.78|826.13|823.73|826.13|823.73|823.18|820.78|0
1656336620000|2022-06-27 13:30:20|827.11|824.71|824.65|822.25|827.11|824.71|824.65|822.25|0
1656336630000|2022-06-27 13:30:30|823.91|821.51|823.55|821.15|824.41|822.01|823.55|821.15|0
1656336640000|2022-06-27 13:30:40|823.42|821.02|822.19|819.79|823.42|821.02|822.19|819.79|0
1656336650000|2022-06-27 13:30:50|821.7|819.3|823.67|821.27|823.67|821.27|821.7|819.3|0
1656336660000|2022-06-27 13:31:00|823.91|821.51|823.67|821.27|824.41|822.01|823.67|821.27|0
1656336670000|2022-06-27 13:31:10|823.8|821.4|824.16|821.76|824.16|821.76|822.69|820.29|0
1656336680000|2022-06-27 13:31:20|824.65|822.25|827.85|825.45|827.85|825.45|824.65|822.25|0
1656336690000|2022-06-27 13:31:30|828.58|826.18|830.8|828.4|830.8|828.4|828.58|826.18|0
1656336700000|2022-06-27 13:31:40|830.3|827.9|829.57|827.17|830.3|827.9|829.57|827.17|0
1656336710000|2022-06-27 13:31:50|829.81|827.41|830.3|827.9|830.3|827.9|828.83|826.43|0
1656336720000|2022-06-27 13:32:00|830.43|828.03|830.55|828.15|831.04|828.64|829.81|827.41|0
1656336730000|2022-06-27 13:32:10|831.53|829.13|832.76|830.36|833.01|830.61|831.53|829.13|0
1656336740000|2022-06-27 13:32:20|830.3|827.9|831.53|829.13|832.03|829.63|830.3|827.9|0
1656336750000|2022-06-27 13:32:30|833.01|830.61|831.29|828.89|833.01|830.61|831.29|828.89|0
1656336760000|2022-06-27 13:32:40|831.78|829.38|833.26|830.86|833.26|830.86|831.78|829.38|0
1656336770000|2022-06-27 13:32:50|833.01|830.61|833.26|830.86|833.5|831.1|832.76|830.36|0
1656336780000|2022-06-27 13:33:00|833.75|831.35|832.52|830.12|833.75|831.35|832.52|830.12|0
1656336790000|2022-06-27 13:33:10|833.01|830.61|834.24|831.84|834.24|831.84|833.01|830.61|0
1656336800000|2022-06-27 13:33:20|833.26|830.86|835.72|833.32|835.72|833.32|833.26|830.86|0
1656336810000|2022-06-27 13:33:30|833.75|831.35|833.26|830.86|833.99|831.59|833.26|830.86|0
1656336820000|2022-06-27 13:33:40|833.75|831.35|835.22|832.82|835.47|833.07|833.75|831.35|0
1656336830000|2022-06-27 13:33:50|834.73|832.33|835.22|832.82|835.47|833.07|834.73|832.33|0
1656336840000|2022-06-27 13:34:00|838.18|835.78|839.41|837.01|839.41|837.01|838.18|835.78|0
1656336850000|2022-06-27 13:34:10|839.65|837.25|838.91|836.51|839.65|837.25|838.67|836.27|0
1656336860000|2022-06-27 13:34:20|837.68|835.28|840.15|837.75|840.15|837.75|837.68|835.28|0
1656336870000|2022-06-27 13:34:30|841.13|838.73|840.39|837.99|841.62|839.22|840.39|837.99|0
1656336880000|2022-06-27 13:34:40|840.64|838.24|840.88|838.48|841.38|838.98|840.64|838.24|0
1656336890000|2022-06-27 13:34:50|841.87|839.47|841.01|838.61|841.87|839.47|841.01|838.61|0
1656336900000|2022-06-27 13:35:00|842.61|840.21|843.35|840.95|843.84|841.44|842.61|840.21|0
1656336910000|2022-06-27 13:35:10|843.84|841.44|843.84|841.44|843.84|841.44|842.36|839.96|0
1656336920000|2022-06-27 13:35:20|843.59|841.19|841.87|839.47|843.59|841.19|841.87|839.47|0
1656336930000|2022-06-27 13:35:30|841.38|838.98|841.13|838.73|842.36|839.96|841.13|838.73|0
1656336940000|2022-06-27 13:35:40|840.88|838.48|841.13|838.73|841.62|839.22|840.88|838.48|0
1656336950000|2022-06-27 13:35:50|841.38|838.98|842.11|839.71|842.11|839.71|841.38|838.98|0
1656336960000|2022-06-27 13:36:00|842.85|840.45|844.33|841.93|844.33|841.93|842.85|840.45|0
1656336970000|2022-06-27 13:36:10|843.59|841.19|844.08|841.68|844.58|842.18|843.59|841.19|0
1656336980000|2022-06-27 13:36:20|844.58|842.18|845.56|843.16|845.56|843.16|844.58|842.18|0
1656336990000|2022-06-27 13:36:30|845.32|842.92|846.05|843.65|846.05|843.65|845.32|842.92|0
1656337000000|2022-06-27 13:36:40|847.04|844.64|846.55|844.15|847.04|844.64|846.55|844.15|0
1656337010000|2022-06-27 13:36:50|846.05|843.65|847.29|844.89|847.29|844.89|846.05|843.65|0
1656337020000|2022-06-27 13:37:00|848.03|845.63|847.04|844.64|848.03|845.63|847.04|844.64|0
1656337030000|2022-06-27 13:37:10|847.53|845.13|848.27|845.87|848.27|845.87|847.04|844.64|0
1656337040000|2022-06-27 13:37:20|847.78|845.38|848.03|845.63|848.03|845.63|847.78|845.38|0
1656337050000|2022-06-27 13:37:30|847.53|845.13|847.29|844.89|847.53|845.13|847.29|844.89|0
1656337060000|2022-06-27 13:37:40|847.53|845.13|846.79|844.39|847.53|845.13|846.79|844.39|0
1656337070000|2022-06-27 13:37:50|846.55|844.15|846.3|843.9|846.55|844.15|846.3|843.9|0
1656337080000|2022-06-27 13:38:00|845.56|843.16|845.56|843.16|845.69|843.29|845.32|842.92|0
1656337090000|2022-06-27 13:38:10|845.81|843.41|846.55|844.15|846.55|844.15|845.81|843.41|0
1656337100000|2022-06-27 13:38:20|846.79|844.39|846.55|844.15|847.29|844.89|846.55|844.15|0
1656337110000|2022-06-27 13:38:30|847.04|844.64|846.3|843.9|847.04|844.64|846.3|843.9|0
1656337120000|2022-06-27 13:38:40|845.81|843.41|845.56|843.16|846.3|843.9|845.56|843.16|0
1656337130000|2022-06-27 13:38:50|844.08|841.68|843.1|840.7|844.08|841.68|843.1|840.7|0
1656337140000|2022-06-27 13:39:00|843.35|840.95|841.38|838.98|843.35|840.95|841.38|838.98|0
1656337150000|2022-06-27 13:39:10|842.11|839.71|841.98|839.58|842.33|839.93|841.98|839.58|0
1656337160000|2022-06-27 13:39:20|842.47|840.07|841.98|839.58|843.21|840.81|841.98|839.58|0
1656337170000|2022-06-27 13:39:30|841.48|839.08|840.99|838.59|841.73|839.33|840.99|838.59|0
1656337180000|2022-06-27 13:39:40|840.36|837.96|839.86|837.46|840.36|837.96|839.86|837.46|0
1656337190000|2022-06-27 13:39:50|839.62|837.22|840.6|838.2|840.6|838.2|839.12|836.72|0
1656337200000|2022-06-27 13:40:00|840.85|838.45|841.34|838.94|841.59|839.19|840.85|838.45|0
1656337210000|2022-06-27 13:40:10|841.09|838.69|841.34|838.94|841.34|838.94|840.36|837.96|0
1656337220000|2022-06-27 13:40:20|840.85|838.45|840.73|838.33|841.09|838.69|840.73|838.33|0
1656337230000|2022-06-27 13:40:30|841.09|838.69|840.6|838.2|841.09|838.69|840.6|838.2|0
1656337240000|2022-06-27 13:40:40|840.85|838.45|841.34|838.94|841.34|838.94|840.85|838.45|0
1656337250000|2022-06-27 13:40:50|841.59|839.19|841.34|838.94|842.33|839.93|841.34|838.94|0
1656337260000|2022-06-27 13:41:00|841.59|839.19|842.82|840.42|842.82|840.42|841.59|839.19|0
1656337270000|2022-06-27 13:41:10|844.05|841.65|845.53|843.13|845.53|843.13|844.05|841.65|0
1656337280000|2022-06-27 13:41:20|845.77|843.37|846.02|843.62|846.51|844.11|845.28|842.88|0
1656337290000|2022-06-27 13:41:30|845.77|843.37|846.51|844.11|846.51|844.11|845.77|843.37|0
1656337300000|2022-06-27 13:41:40|847.25|844.85|846.51|844.11|847.25|844.85|846.27|843.87|0
1656337310000|2022-06-27 13:41:50|846.64|844.24|848.73|846.33|848.73|846.33|846.64|844.24|0
1656337320000|2022-06-27 13:42:00|848.98|846.58|848.48|846.08|848.98|846.58|848.24|845.84|0
1656337330000|2022-06-27 13:42:10|848.24|845.84|849.47|847.07|849.47|847.07|848.24|845.84|0
1656337340000|2022-06-27 13:42:20|849.22|846.82|848.98|846.58|849.47|847.07|848.86|846.46|0
1656337350000|2022-06-27 13:42:30|847.25|844.85|845.77|843.37|847.25|844.85|845.77|843.37|0
1656337360000|2022-06-27 13:42:40|845.53|843.13|847.01|844.61|847.01|844.61|845.53|843.13|0
1656337370000|2022-06-27 13:42:50|847.25|844.85|848.73|846.33|848.73|846.33|847.25|844.85|0
1656337380000|2022-06-27 13:43:00|848.98|846.58|848.73|846.33|848.98|846.58|848.24|845.84|0
1656337390000|2022-06-27 13:43:10|849.47|847.07|850.21|847.81|850.21|847.81|849.47|847.07|0
1656337400000|2022-06-27 13:43:20|849.47|847.07|848.98|846.58|849.84|847.44|848.98|846.58|0
1656337410000|2022-06-27 13:43:30|849.72|847.32|849.72|847.32|849.72|847.32|849.72|847.32|0
1656337420000|2022-06-27 13:43:40|849.96|847.56|850.34|847.94|850.34|847.94|849.96|847.56|0
1656337430000|2022-06-27 13:43:50|850.95|848.55|850.46|848.06|850.95|848.55|850.46|848.06|0
1656337440000|2022-06-27 13:44:00|849.96|847.56|850.21|847.81|850.46|848.06|849.47|847.07|0
1656337450000|2022-06-27 13:44:10|850.46|848.06|850.46|848.06|850.95|848.55|850.21|847.81|0
1656337460000|2022-06-27 13:44:20|849.72|847.32|850.21|847.81|850.95|848.55|849.72|847.32|0
1656337470000|2022-06-27 13:44:30|849.72|847.32|849.96|847.56|849.96|847.56|848.98|846.58|0
1656337480000|2022-06-27 13:44:40|850.34|847.94|849.96|847.56|850.7|848.3|849.96|847.56|0
1656337490000|2022-06-27 13:44:50|849.47|847.07|849.11|846.71|849.47|847.07|848.48|846.08|0
1656337500000|2022-06-27 13:45:00|849.72|847.32|849.96|847.56|850.21|847.81|849.72|847.32|0
1656337510000|2022-06-27 13:45:10|850.7|848.3|851.94|849.54|851.94|849.54|850.7|848.3|0
1656337520000|2022-06-27 13:45:20|851.44|849.04|851.94|849.54|851.94|849.54|851.08|848.68|0
1656337530000|2022-06-27 13:45:30|852.43|850.03|851.44|849.04|852.43|850.03|851.44|849.04|0
1656337540000|2022-06-27 13:45:40|851.08|848.68|850.01|847.61|851.42|849.02|850.01|847.61|0
1656337550000|2022-06-27 13:45:50|849.51|847.11|849.27|846.87|849.51|847.11|849.27|846.87|0
1656337560000|2022-06-27 13:46:00|850.99|848.59|850.75|848.35|850.99|848.59|850.5|848.1|0
1656337570000|2022-06-27 13:46:10|851.24|848.84|851.49|849.09|851.49|849.09|850.99|848.59|0
1656337580000|2022-06-27 13:46:20|850.5|848.1|851.49|849.09|851.49|849.09|850.5|848.1|0
1656337590000|2022-06-27 13:46:30|851.24|848.84|851.24|848.84|851.49|849.09|850.99|848.59|0
1656337600000|2022-06-27 13:46:40|850.99|848.59|851.73|849.33|851.73|849.33|850.99|848.59|0
1656337610000|2022-06-27 13:46:50|851.49|849.09|852.72|850.32|852.72|850.32|851.49|849.09|0
1656337620000|2022-06-27 13:47:00|853.7|851.3|853.21|850.81|854.69|852.29|853.21|850.81|0
1656337630000|2022-06-27 13:47:10|852.96|850.56|853.95|851.55|853.95|851.55|852.72|850.32|0
1656337640000|2022-06-27 13:47:20|853.7|851.3|853.46|851.06|853.95|851.55|853.46|851.06|0
1656337650000|2022-06-27 13:47:30|853.95|851.55|853.46|851.06|854.2|851.8|853.46|851.06|0
1656337660000|2022-06-27 13:47:40|853.21|850.81|853.7|851.3|853.95|851.55|853.21|850.81|0
1656337670000|2022-06-27 13:47:50|853.95|851.55|854.44|852.04|854.44|852.04|853.95|851.55|0
1656337680000|2022-06-27 13:48:00|854.57|852.17|852.96|850.56|854.57|852.17|852.96|850.56|0
1656337690000|2022-06-27 13:48:10|852.72|850.32|854.2|851.8|854.2|851.8|852.72|850.32|0
1656337700000|2022-06-27 13:48:20|854.69|852.29|854.69|852.29|854.69|852.29|854.44|852.04|0
1656337710000|2022-06-27 13:48:30|855.43|853.03|856.42|854.02|856.42|854.02|855.43|853.03|0
1656337720000|2022-06-27 13:48:40|856.91|854.51|857.65|855.25|857.9|855.5|856.91|854.51|0
1656337730000|2022-06-27 13:48:50|857.4|855|858.88|856.48|858.88|856.48|857.4|855|0
1656337740000|2022-06-27 13:49:00|858.39|855.99|859.13|856.73|859.13|856.73|857.65|855.25|0
1656337750000|2022-06-27 13:49:10|858.14|855.74|858.88|856.48|858.88|856.48|857.9|855.5|0
1656337760000|2022-06-27 13:49:20|857.4|855|857.9|855.5|857.9|855.5|857.4|855|0
1656337770000|2022-06-27 13:49:30|857.4|855|856.17|853.77|857.4|855|856.17|853.77|0
1656337780000|2022-06-27 13:49:40|855.92|853.52|854.44|852.04|856.17|853.77|854.44|852.04|0
1656337790000|2022-06-27 13:49:50|855.43|853.03|855.18|852.78|855.43|853.03|855.18|852.78|0
1656337800000|2022-06-27 13:50:00|855.68|853.28|856.66|854.26|857.16|854.76|855.68|853.28|0
1656337810000|2022-06-27 13:50:10|856.42|854.02|855.68|853.28|856.42|854.02|855.43|853.03|0
1656337820000|2022-06-27 13:50:20|855.18|852.78|854.2|851.8|855.18|852.78|853.95|851.55|0
1656337830000|2022-06-27 13:50:30|854.44|852.04|854.69|852.29|854.69|852.29|854.44|852.04|0
1656337840000|2022-06-27 13:50:40|854.2|851.8|853.95|851.55|854.2|851.8|853.7|851.3|0
1656337850000|2022-06-27 13:50:50|853.46|851.06|853.7|851.3|853.7|851.3|853.21|850.81|0
1656337860000|2022-06-27 13:51:00|853.95|851.55|853.7|851.3|854.69|852.29|853.7|851.3|0
1656337870000|2022-06-27 13:51:10|853.46|851.06|853.95|851.55|853.95|851.55|853.46|851.06|0
1656337880000|2022-06-27 13:51:20|854.44|852.04|854.44|852.04|854.44|852.04|853.95|851.55|0
1656337890000|2022-06-27 13:51:30|854.82|852.42|854.44|852.04|854.82|852.42|854.2|851.8|0
1656337900000|2022-06-27 13:51:40|853.95|851.55|854.94|852.54|855.18|852.78|853.95|851.55|0
1656337910000|2022-06-27 13:51:50|855.18|852.78|854.44|852.04|855.18|852.78|854.44|852.04|0
1656337920000|2022-06-27 13:52:00|854.2|851.8|853.21|850.81|854.2|851.8|853.21|850.81|0
1656337930000|2022-06-27 13:52:10|852.96|850.56|852.22|849.82|852.96|850.56|852.22|849.82|0
1656337940000|2022-06-27 13:52:20|851.73|849.33|851.98|849.58|851.98|849.58|851.48|849.08|0
1656337950000|2022-06-27 13:52:30|852.22|849.82|852.47|850.07|852.47|850.07|851.73|849.33|0
1656337960000|2022-06-27 13:52:40|851.98|849.58|851.98|849.58|852.72|850.32|851.98|849.58|0
1656337970000|2022-06-27 13:52:50|851.73|849.33|851.42|849.02|851.91|849.51|851.42|849.02|0
1656337980000|2022-06-27 13:53:00|851.67|849.27|849.69|847.29|851.67|849.27|849.69|847.29|0
1656337990000|2022-06-27 13:53:10|850.43|848.03|850.93|848.53|850.93|848.53|850.43|848.03|0
1656338000000|2022-06-27 13:53:20|850.68|848.28|850.93|848.53|850.93|848.53|850.68|848.28|0
1656338010000|2022-06-27 13:53:30|849.45|847.05|848.71|846.31|849.45|847.05|848.71|846.31|0
1656338020000|2022-06-27 13:53:40|848.21|845.81|847.97|845.57|848.71|846.31|847.97|845.57|0
1656338030000|2022-06-27 13:53:50|848.21|845.81|847.48|845.08|848.46|846.06|847.48|845.08|0
1656338040000|2022-06-27 13:54:00|846.49|844.09|846.74|844.34|846.74|844.34|846.49|844.09|0
1656338050000|2022-06-27 13:54:10|847.48|845.08|846.98|844.58|847.48|845.08|846.98|844.58|0
1656338060000|2022-06-27 13:54:20|847.72|845.32|846.49|844.09|847.72|845.32|846.49|844.09|0
1656338070000|2022-06-27 13:54:30|846|843.6|846|843.6|846.24|843.84|845.75|843.35|0
1656338080000|2022-06-27 13:54:40|846.24|843.84|846.98|844.58|846.98|844.58|846.24|843.84|0
1656338090000|2022-06-27 13:54:50|847.23|844.83|846.24|843.84|847.23|844.83|846.24|843.84|0
1656338100000|2022-06-27 13:55:00|846.98|844.58|847.72|845.32|847.72|845.32|846.98|844.58|0
1656338110000|2022-06-27 13:55:10|846.74|844.34|847.72|845.32|847.97|845.57|846.74|844.34|0
1656338120000|2022-06-27 13:55:20|847.23|844.83|847.72|845.32|847.72|845.32|846.74|844.34|0
1656338130000|2022-06-27 13:55:30|847.48|845.08|848.46|846.06|848.46|846.06|847.48|845.08|0
1656338140000|2022-06-27 13:55:40|848.71|846.31|850.19|847.79|850.19|847.79|848.71|846.31|0
1656338150000|2022-06-27 13:55:50|850.43|848.03|850.68|848.28|850.93|848.53|850.43|848.03|0
1656338160000|2022-06-27 13:56:00|850.93|848.53|849.94|847.54|851.17|848.77|849.94|847.54|0
1656338170000|2022-06-27 13:56:10|851.17|848.77|852.16|849.76|852.16|849.76|850.43|848.03|0
1656338180000|2022-06-27 13:56:20|850.93|848.53|849.45|847.05|850.93|848.53|849.45|847.05|0
1656338190000|2022-06-27 13:56:30|849.94|847.54|848.71|846.31|849.94|847.54|848.71|846.31|0
1656338200000|2022-06-27 13:56:40|848.95|846.55|847.97|845.57|848.95|846.55|847.97|845.57|0
1656338210000|2022-06-27 13:56:50|848.46|846.06|848.95|846.55|849.69|847.29|848.46|846.06|0
1656338220000|2022-06-27 13:57:00|848.46|846.06|848.95|846.55|849.69|847.29|848.46|846.06|0
1656338230000|2022-06-27 13:57:10|849.94|847.54|850.19|847.79|850.19|847.79|849.69|847.29|0
1656338240000|2022-06-27 13:57:20|851.17|848.77|851.67|849.27|851.67|849.27|851.17|848.77|0
1656338250000|2022-06-27 13:57:30|851.91|849.51|849.45|847.05|851.91|849.51|849.45|847.05|0
1656338260000|2022-06-27 13:57:40|849.94|847.54|850.07|847.67|850.43|848.03|849.94|847.54|0
1656338270000|2022-06-27 13:57:50|850.43|848.03|849.94|847.54|850.43|848.03|848.95|846.55|0
1656338280000|2022-06-27 13:58:00|850.19|847.79|850.19|847.79|850.43|848.03|849.94|847.54|0
1656338290000|2022-06-27 13:58:10|851.17|848.77|851.67|849.27|851.91|849.51|851.17|848.77|0
1656338300000|2022-06-27 13:58:20|851.42|849.02|851.17|848.77|851.42|849.02|851.17|848.77|0
1656338310000|2022-06-27 13:58:30|850.93|848.53|850.43|848.03|851.05|848.65|850.19|847.79|0
1656338320000|2022-06-27 13:58:40|850.68|848.28|851.42|849.02|851.42|849.02|850.68|848.28|0
1656338330000|2022-06-27 13:58:50|851.91|849.51|852.16|849.76|852.16|849.76|851.91|849.51|0
1656338340000|2022-06-27 13:59:00|851.91|849.51|853.64|851.24|853.64|851.24|851.91|849.51|0
1656338350000|2022-06-27 13:59:10|854.38|851.98|854.63|852.23|854.63|852.23|854.38|851.98|0
1656338360000|2022-06-27 13:59:20|854.87|852.47|853.89|851.49|854.87|852.47|853.89|851.49|0
1656338370000|2022-06-27 13:59:30|854.13|851.73|854.13|851.73|854.63|852.23|854.13|851.73|0
1656338380000|2022-06-27 13:59:40|853.89|851.49|853.89|851.49|854.13|851.73|853.89|851.49|0
1656338390000|2022-06-27 13:59:50|854.63|852.23|853.39|850.99|854.63|852.23|853.39|850.99|0
1656338400000|2022-06-27 14:00:00|853.52|851.12|847.85|845.45|853.52|851.12|847.85|845.45|0
1656338410000|2022-06-27 14:00:10|847.47|845.07|847.47|845.07|848.71|846.31|847.23|844.83|0
1656338420000|2022-06-27 14:00:20|849.2|846.8|848.21|845.81|849.2|846.8|847.97|845.57|0
1656338430000|2022-06-27 14:00:30|849.45|847.05|847.6|845.2|849.45|847.05|847.6|845.2|0
1656338440000|2022-06-27 14:00:40|848.46|846.06|848.71|846.31|849.08|846.68|848.34|845.94|0
1656338450000|2022-06-27 14:00:50|849.45|847.05|847.72|845.32|849.45|847.05|847.72|845.32|0
1656338460000|2022-06-27 14:01:00|847.23|844.83|848.46|846.06|848.46|846.06|846.12|843.72|0
1656338470000|2022-06-27 14:01:10|847.72|845.32|848.46|846.06|848.71|846.31|847.72|845.32|0
1656338480000|2022-06-27 14:01:20|847.97|845.57|850.19|847.79|850.19|847.79|847.97|845.57|0
1656338490000|2022-06-27 14:01:30|849.2|846.8|849.45|847.05|849.45|847.05|848.46|846.06|0
1656338500000|2022-06-27 14:01:40|850.19|847.79|851.17|848.77|851.17|848.77|850.19|847.79|0
1656338510000|2022-06-27 14:01:50|850.93|848.53|850.93|848.53|851.17|848.77|850.43|848.03|0
1656338520000|2022-06-27 14:02:00|850.68|848.28|850.19|847.79|851.17|848.77|850.19|847.79|0
1656338530000|2022-06-27 14:02:10|849.45|847.05|848.95|846.55|849.94|847.54|848.46|846.06|0
1656338540000|2022-06-27 14:02:20|849.94|847.54|848.21|845.81|849.94|847.54|848.21|845.81|0
1656338550000|2022-06-27 14:02:30|846.98|844.58|845.01|842.61|846.98|844.58|845.01|842.61|0
1656338560000|2022-06-27 14:02:40|844.76|842.36|844.52|842.12|844.76|842.36|844.27|841.87|0
1656338570000|2022-06-27 14:02:50|845.01|842.61|843.78|841.38|845.01|842.61|843.78|841.38|0
1656338580000|2022-06-27 14:03:00|844.02|841.62|845.26|842.86|845.26|842.86|844.02|841.62|0
1656338590000|2022-06-27 14:03:10|845.5|843.1|844.52|842.12|845.5|843.1|844.52|842.12|0
1656338600000|2022-06-27 14:03:20|845.26|842.86|844.52|842.12|845.26|842.86|844.27|841.87|0
1656338610000|2022-06-27 14:03:30|845.01|842.61|842.3|839.9|845.01|842.61|842.3|839.9|0
1656338620000|2022-06-27 14:03:40|842.05|839.65|839.59|837.19|842.05|839.65|839.59|837.19|0
1656338630000|2022-06-27 14:03:50|840.58|838.18|839.59|837.19|840.58|838.18|838.36|835.96|0
1656338640000|2022-06-27 14:04:00|838.85|836.45|839.1|836.7|839.1|836.7|838.61|836.21|0
1656338650000|2022-06-27 14:04:10|838.85|836.45|838.11|835.71|838.85|836.45|838.11|835.71|0
1656338660000|2022-06-27 14:04:20|838.36|835.96|837.38|834.98|838.36|835.96|837.26|834.86|0
1656338670000|2022-06-27 14:04:30|836.88|834.48|837.13|834.73|837.13|834.73|836.14|833.74|0
1656338680000|2022-06-27 14:04:40|836.64|834.24|836.88|834.48|836.88|834.48|836.39|833.99|0
1656338690000|2022-06-27 14:04:50|837.13|834.73|838.11|835.71|838.11|835.71|837.13|834.73|0
1656338700000|2022-06-27 14:05:00|837.38|834.98|836.88|834.48|837.62|835.22|836.88|834.48|0
1656338710000|2022-06-27 14:05:10|837.87|835.47|838.11|835.71|838.61|836.21|837.87|835.47|0
1656338720000|2022-06-27 14:05:20|838.85|836.45|838.85|836.45|839.1|836.7|838.73|836.33|0
1656338730000|2022-06-27 14:05:30|839.1|836.7|838.85|836.45|839.1|836.7|838.85|836.45|0
1656338740000|2022-06-27 14:05:40|839.1|836.7|839.1|836.7|839.34|836.94|839.1|836.7|0
1656338750000|2022-06-27 14:05:50|839.34|836.94|840.58|838.18|840.58|838.18|839.34|836.94|0
1656338760000|2022-06-27 14:06:00|841.31|838.91|841.2|838.8|841.31|838.91|840.58|838.18|0
1656338770000|2022-06-27 14:06:10|841.56|839.16|841.31|838.91|842.05|839.65|841.31|838.91|0
1656338780000|2022-06-27 14:06:20|842.05|839.65|842.05|839.65|842.05|839.65|841.56|839.16|0
1656338790000|2022-06-27 14:06:30|842.3|839.9|842.05|839.65|842.3|839.9|842.05|839.65|0
1656338800000|2022-06-27 14:06:40|842.08|839.68|840.71|838.31|842.08|839.68|840.71|838.31|0
1656338810000|2022-06-27 14:06:50|840.96|838.56|842.44|840.04|842.44|840.04|840.96|838.56|0
1656338820000|2022-06-27 14:07:00|842.19|839.79|842.93|840.53|842.93|840.53|842.19|839.79|0
1656338830000|2022-06-27 14:07:10|843.18|840.78|841.94|839.54|843.18|840.78|841.7|839.3|0
1656338840000|2022-06-27 14:07:20|843.31|840.91|843.18|840.78|844.66|842.26|843.18|840.78|0
1656338850000|2022-06-27 14:07:30|842.93|840.53|843.67|841.27|843.92|841.52|842.93|840.53|0
1656338860000|2022-06-27 14:07:40|844.16|841.76|843.67|841.27|844.9|842.5|843.67|841.27|0
1656338870000|2022-06-27 14:07:50|843.92|841.52|843.67|841.27|843.92|841.52|843.67|841.27|0
1656338880000|2022-06-27 14:08:00|844.41|842.01|844.41|842.01|844.9|842.5|844.41|842.01|0
1656338890000|2022-06-27 14:08:10|845.4|843|847.37|844.97|847.37|844.97|845.4|843|0
1656338900000|2022-06-27 14:08:20|847.12|844.72|847.86|845.46|847.86|845.46|847.12|844.72|0
1656338910000|2022-06-27 14:08:30|848.36|845.96|848.11|845.71|848.6|846.2|847.62|845.22|0
1656338920000|2022-06-27 14:08:40|847.62|845.22|847.86|845.46|848.36|845.96|847.62|845.22|0
1656338930000|2022-06-27 14:08:50|848.11|845.71|847.62|845.22|848.85|846.45|847.62|845.22|0
1656338940000|2022-06-27 14:09:00|847.86|845.46|848.56|846.16|848.56|846.16|846.88|844.48|0
1656338950000|2022-06-27 14:09:10|849.05|846.65|850.04|847.64|850.04|847.64|849.05|846.65|0
1656338960000|2022-06-27 14:09:20|849.3|846.9|848.31|845.91|849.3|846.9|848.31|845.91|0
1656338970000|2022-06-27 14:09:30|847.82|845.42|847.33|844.93|847.82|845.42|847.33|844.93|0
1656338980000|2022-06-27 14:09:40|847.08|844.68|847.33|844.93|847.33|844.93|846.83|844.43|0
1656338990000|2022-06-27 14:09:50|846.59|844.19|846.59|844.19|846.59|844.19|846.34|843.94|0
1656339000000|2022-06-27 14:10:00|846.09|843.69|845.1|842.7|846.09|843.69|845.1|842.7|0
1656339010000|2022-06-27 14:10:10|844.86|842.46|845.59|843.19|846.09|843.69|844.86|842.46|0
1656339020000|2022-06-27 14:10:20|846.33|843.93|847.81|845.41|847.81|845.41|846.33|843.93|0
1656339030000|2022-06-27 14:10:30|848.3|845.9|849.53|847.13|849.78|847.38|848.3|845.9|0
1656339040000|2022-06-27 14:10:40|848.3|845.9|848.79|846.39|848.79|846.39|848.3|845.9|0
1656339050000|2022-06-27 14:10:50|849.53|847.13|850.03|847.63|850.03|847.63|849.53|847.13|0
1656339060000|2022-06-27 14:11:00|849.04|846.64|851.75|849.35|851.75|849.35|849.04|846.64|0
1656339070000|2022-06-27 14:11:10|852.25|849.85|852.74|850.34|852.74|850.34|851.75|849.35|0
1656339080000|2022-06-27 14:11:20|852.25|849.85|852.74|850.34|852.99|850.59|852.25|849.85|0
1656339090000|2022-06-27 14:11:30|851.26|848.86|851.26|848.86|851.75|849.35|851.01|848.61|0
1656339100000|2022-06-27 14:11:40|850.77|848.37|850.52|848.12|851.01|848.61|850.52|848.12|0
1656339110000|2022-06-27 14:11:50|851.01|848.61|851.26|848.86|851.26|848.86|850.77|848.37|0
1656339120000|2022-06-27 14:12:00|851.14|848.74|849.29|846.89|851.14|848.74|849.29|846.89|0
1656339130000|2022-06-27 14:12:10|849.04|846.64|848.55|846.15|849.04|846.64|848.55|846.15|0
1656339140000|2022-06-27 14:12:20|849.29|846.89|848.79|846.39|849.29|846.89|848.43|846.03|0
1656339150000|2022-06-27 14:12:30|848.3|845.9|850.03|847.63|850.03|847.63|848.3|845.9|0
1656339160000|2022-06-27 14:12:40|850.27|847.87|851.75|849.35|851.75|849.35|850.27|847.87|0
1656339170000|2022-06-27 14:12:50|852|849.6|850.77|848.37|852|849.6|850.77|848.37|0
1656339180000|2022-06-27 14:13:00|851.01|848.61|850.27|847.87|851.01|848.61|849.78|847.38|0
1656339190000|2022-06-27 14:13:10|849.53|847.13|848.79|846.39|849.78|847.38|848.79|846.39|0
1656339200000|2022-06-27 14:13:20|848.55|846.15|847.69|845.29|848.55|846.15|847.69|845.29|0
1656339210000|2022-06-27 14:13:30|847.81|845.41|848.3|845.9|848.55|846.15|847.81|845.41|0
1656339220000|2022-06-27 14:13:40|849.04|846.64|850.27|847.87|850.27|847.87|849.04|846.64|0
1656339230000|2022-06-27 14:13:50|850.03|847.63|849.53|847.13|850.52|848.12|849.53|847.13|0
1656339240000|2022-06-27 14:14:00|851.51|849.11|852|849.6|852|849.6|851.26|848.86|0
1656339250000|2022-06-27 14:14:10|851.75|849.35|852|849.6|852|849.6|851.26|848.86|0
1656339260000|2022-06-27 14:14:20|851.75|849.35|850.52|848.12|852|849.6|850.52|848.12|0
1656339270000|2022-06-27 14:14:30|850.03|847.63|850.03|847.63|850.16|847.76|850.03|847.63|0
1656339280000|2022-06-27 14:14:40|849.78|847.38|849.78|847.38|849.78|847.38|849.53|847.13|0
1656339290000|2022-06-27 14:14:50|850.27|847.87|849.17|846.77|850.27|847.87|849.17|846.77|0
1656339300000|2022-06-27 14:15:00|849.53|847.13|850.27|847.87|850.27|847.87|849.04|846.64|0
1656339310000|2022-06-27 14:15:10|851.01|848.61|850.77|848.37|851.51|849.11|850.52|848.12|0
1656339320000|2022-06-27 14:15:20|849.78|847.38|850.27|847.87|850.27|847.87|849.29|846.89|0
1656339330000|2022-06-27 14:15:30|850.52|848.12|850.03|847.63|850.52|848.12|849.53|847.13|0
1656339340000|2022-06-27 14:15:40|849.78|847.38|850.27|847.87|850.52|848.12|849.78|847.38|0
1656339350000|2022-06-27 14:15:50|849.04|846.64|849.29|846.89|849.29|846.89|849.04|846.64|0
1656339360000|2022-06-27 14:16:00|848.3|845.9|847.81|845.41|848.3|845.9|847.81|845.41|0
1656339370000|2022-06-27 14:16:10|847.56|845.16|847.31|844.91|847.56|845.16|847.31|844.91|0
1656339380000|2022-06-27 14:16:20|846.82|844.42|847.07|844.67|847.56|845.16|846.82|844.42|0
1656339390000|2022-06-27 14:16:30|847.31|844.91|846.08|843.68|847.31|844.91|846.08|843.68|0
1656339400000|2022-06-27 14:16:40|845.83|843.43|845.34|842.94|846.33|843.93|845.34|842.94|0
1656339410000|2022-06-27 14:16:50|845.09|842.69|845.83|843.43|845.83|843.43|845.09|842.69|0
1656339420000|2022-06-27 14:17:00|845.59|843.19|843.86|841.46|845.59|843.19|843.86|841.46|0
1656339430000|2022-06-27 14:17:10|845.09|842.69|847.81|845.41|847.81|845.41|845.09|842.69|0
1656339440000|2022-06-27 14:17:20|846.82|844.42|848.79|846.39|848.79|846.39|846.82|844.42|0
1656339450000|2022-06-27 14:17:30|848.05|845.65|848.55|846.15|848.55|846.15|848.05|845.65|0
1656339460000|2022-06-27 14:17:40|849.29|846.89|849.29|846.89|849.53|847.13|849.04|846.64|0
1656339470000|2022-06-27 14:17:50|849.78|847.38|851.01|848.61|851.01|848.61|849.78|847.38|0
1656339480000|2022-06-27 14:18:00|851.75|849.35|853.48|851.08|853.48|851.08|851.75|849.35|0
1656339490000|2022-06-27 14:18:10|853.73|851.33|853.24|850.84|853.73|851.33|853.24|850.84|0
1656339500000|2022-06-27 14:18:20|852.99|850.59|853.98|851.58|853.98|851.58|852.25|849.85|0
1656339510000|2022-06-27 14:18:30|854.22|851.82|854.22|851.82|854.22|851.82|853.98|851.58|0
1656339520000|2022-06-27 14:18:40|853.98|851.58|853.73|851.33|853.98|851.58|853.24|850.84|0
1656339530000|2022-06-27 14:18:50|852.99|850.59|852|849.6|852.99|850.59|852|849.6|0
1656339540000|2022-06-27 14:19:00|852.74|850.34|851.75|849.35|852.74|850.34|851.26|848.86|0
1656339550000|2022-06-27 14:19:10|851.26|848.86|849.29|846.89|851.26|848.86|849.29|846.89|0
1656339560000|2022-06-27 14:19:20|848.79|846.39|848.05|845.65|848.79|846.39|847.81|845.41|0
1656339570000|2022-06-27 14:19:30|847.56|845.16|847.07|844.67|848.05|845.65|847.07|844.67|0
1656339580000|2022-06-27 14:19:40|846.82|844.42|847.31|844.91|847.31|844.91|846.82|844.42|0
1656339590000|2022-06-27 14:19:50|847.07|844.67|847.07|844.67|847.07|844.67|846.82|844.42|0
1656339600000|2022-06-27 14:20:00|847.31|844.91|845.34|842.94|847.31|844.91|845.34|842.94|0
1656339610000|2022-06-27 14:20:10|845.83|843.43|844.84|842.44|845.83|843.43|844.84|842.44|0
1656339620000|2022-06-27 14:20:20|845.34|842.94|844.35|841.95|845.59|843.19|844.23|841.83|0
1656339630000|2022-06-27 14:20:30|843.86|841.46|844.35|841.95|844.35|841.95|843.86|841.46|0
1656339640000|2022-06-27 14:20:40|845.09|842.69|845.09|842.69|845.09|842.69|844.84|842.44|0
1656339650000|2022-06-27 14:20:50|844.84|842.44|844.1|841.7|844.84|842.44|844.1|841.7|0
1656339660000|2022-06-27 14:21:00|844.23|841.83|842.13|839.73|844.23|841.83|842.13|839.73|0
1656339670000|2022-06-27 14:21:10|841.27|838.87|841.15|838.75|841.64|839.24|841.15|838.75|0
1656339680000|2022-06-27 14:21:20|840.41|838.01|841.39|838.99|841.39|838.99|840.41|838.01|0
1656339690000|2022-06-27 14:21:30|841.89|839.49|841.15|838.75|841.89|839.49|841.15|838.75|0
1656339700000|2022-06-27 14:21:40|840.9|838.5|840.9|838.5|841.15|838.75|840.9|838.5|0
1656339710000|2022-06-27 14:21:50|841.39|838.99|841.64|839.24|841.64|839.24|841.15|838.75|0
1656339720000|2022-06-27 14:22:00|841.89|839.49|842.38|839.98|842.38|839.98|841.64|839.24|0
1656339730000|2022-06-27 14:22:10|844.35|841.95|843.12|840.72|845.09|842.69|843.12|840.72|0
1656339740000|2022-06-27 14:22:20|844.84|842.44|844.35|841.95|845.09|842.69|844.35|841.95|0
1656339750000|2022-06-27 14:22:30|844.6|842.2|843.86|841.46|844.84|842.44|843.86|841.46|0
1656339760000|2022-06-27 14:22:40|844.35|841.95|843.86|841.46|844.35|841.95|843.61|841.21|0
1656339770000|2022-06-27 14:22:50|844.1|841.7|843.12|840.72|844.35|841.95|843.12|840.72|0
1656339780000|2022-06-27 14:23:00|843.36|840.96|844.6|842.2|844.6|842.2|843.12|840.72|0
1656339790000|2022-06-27 14:23:10|845.34|842.94|845.34|842.94|845.34|842.94|845.09|842.69|0
1656339800000|2022-06-27 14:23:20|845.58|843.18|845.83|843.43|845.83|843.43|845.58|843.18|0
1656339810000|2022-06-27 14:23:30|846.08|843.68|845.58|843.18|846.57|844.17|845.58|843.18|0
1656339820000|2022-06-27 14:23:40|845.83|843.43|847.56|845.16|847.56|845.16|845.83|843.43|0
1656339830000|2022-06-27 14:23:50|847.69|845.29|849.78|847.38|849.78|847.38|847.69|845.29|0
1656339840000|2022-06-27 14:24:00|850.27|847.87|850.27|847.87|850.27|847.87|849.78|847.38|0
1656339850000|2022-06-27 14:24:10|851.26|848.86|850.52|848.12|851.26|848.86|850.52|848.12|0
1656339860000|2022-06-27 14:24:20|849.53|847.13|848.79|846.39|849.53|847.13|848.79|846.39|0
1656339870000|2022-06-27 14:24:30|848.3|845.9|847.07|844.67|848.79|846.39|847.07|844.67|0
1656339880000|2022-06-27 14:24:40|847.19|844.79|847.31|844.91|847.81|845.41|847.19|844.79|0
1656339890000|2022-06-27 14:24:50|847.07|844.67|848.3|845.9|848.3|845.9|847.07|844.67|0
1656339900000|2022-06-27 14:25:00|848.55|846.15|850.03|847.63|850.03|847.63|848.55|846.15|0
1656339910000|2022-06-27 14:25:10|850.77|848.37|851.51|849.11|851.51|849.11|850.52|848.12|0
1656339920000|2022-06-27 14:25:20|851.75|849.35|851.26|848.86|852.49|850.09|851.26|848.86|0
1656339930000|2022-06-27 14:25:30|852|849.6|852.49|850.09|852.49|850.09|851.51|849.11|0
1656339940000|2022-06-27 14:25:40|852.99|850.59|852.49|850.09|852.99|850.59|852.49|850.09|0
1656339950000|2022-06-27 14:25:50|852.99|850.59|852.99|850.59|853.48|851.08|852.99|850.59|0
1656339960000|2022-06-27 14:26:00|852.49|850.09|852.49|850.09|852.99|850.59|852.49|850.09|0
1656339970000|2022-06-27 14:26:10|851.75|849.35|851.51|849.11|852|849.6|851.51|849.11|0
1656339980000|2022-06-27 14:26:20|852.25|849.85|851.26|848.86|852.74|850.34|851.26|848.86|0
1656339990000|2022-06-27 14:26:30|851.51|849.11|851.75|849.35|851.75|849.35|851.26|848.86|0
1656340000000|2022-06-27 14:26:40|852.38|849.98|852.49|850.09|852.49|850.09|852|849.6|0
1656340010000|2022-06-27 14:26:50|852.74|850.34|852|849.6|852.74|850.34|852|849.6|0
1656340020000|2022-06-27 14:27:00|851.64|849.24|851.51|849.11|852.13|849.73|851.51|849.11|0
1656340030000|2022-06-27 14:27:10|852|849.6|852|849.6|852.25|849.85|852|849.6|0
1656340040000|2022-06-27 14:27:20|852.49|850.09|852.87|850.47|852.87|850.47|852.49|850.09|0
1656340050000|2022-06-27 14:27:30|852.74|850.34|852.62|850.22|852.74|850.34|852.49|850.09|0
1656340060000|2022-06-27 14:27:40|852.74|850.34|853.24|850.84|853.48|851.08|852.74|850.34|0
1656340070000|2022-06-27 14:27:50|852.99|850.59|851.64|849.24|852.99|850.59|851.64|849.24|0
1656340080000|2022-06-27 14:28:00|852|849.6|852|849.6|852.74|850.34|851.75|849.35|0
1656340090000|2022-06-27 14:28:10|851.64|849.24|849.29|846.89|851.64|849.24|849.29|846.89|0
1656340100000|2022-06-27 14:28:20|848.55|846.15|849.29|846.89|849.29|846.89|848.55|846.15|0
1656340110000|2022-06-27 14:28:30|849.04|846.64|848.55|846.15|849.04|846.64|848.55|846.15|0
1656340120000|2022-06-27 14:28:40|848.79|846.39|847.56|845.16|848.79|846.39|847.56|845.16|0
1656340130000|2022-06-27 14:28:50|848.79|846.39|848.79|846.39|848.79|846.39|848.3|845.9|0
1656340140000|2022-06-27 14:29:00|848.3|845.9|848.92|846.52|848.92|846.52|848.3|845.9|0
1656340150000|2022-06-27 14:29:10|848.3|845.9|847.06|844.66|848.3|845.9|847.06|844.66|0
1656340160000|2022-06-27 14:29:20|847.56|845.16|850.03|847.63|850.03|847.63|847.56|845.16|0
1656340170000|2022-06-27 14:29:30|850.77|848.37|851.01|848.61|851.01|848.61|850.03|847.63|0
1656340180000|2022-06-27 14:29:40|850.77|848.37|850.27|847.87|850.77|848.37|850.03|847.63|0
1656340190000|2022-06-27 14:29:50|851.01|848.61|851.01|848.61|851.26|848.86|850.77|848.37|0
1656340200000|2022-06-27 14:30:00|852.74|850.34|851.51|849.11|853.48|851.08|851.51|849.11|0
1656340210000|2022-06-27 14:30:10|851.01|848.61|850.52|848.12|851.51|849.11|850.52|848.12|0
1656340220000|2022-06-27 14:30:20|849.04|846.64|847.81|845.41|849.04|846.64|847.81|845.41|0
1656340230000|2022-06-27 14:30:30|847.06|844.66|847.06|844.66|847.81|845.41|846.82|844.42|0
1656340240000|2022-06-27 14:30:40|847.56|845.16|848.55|846.15|848.55|846.15|847.06|844.66|0
1656340250000|2022-06-27 14:30:50|848.05|845.65|847.31|844.91|848.79|846.39|847.31|844.91|0
1656340260000|2022-06-27 14:31:00|847.06|844.66|848.05|845.65|848.3|845.9|847.06|844.66|0
1656340270000|2022-06-27 14:31:10|848.79|846.39|848.3|845.9|849.04|846.64|848.3|845.9|0
1656340280000|2022-06-27 14:31:20|847.69|845.29|847.56|845.16|847.81|845.41|847.56|845.16|0
1656340290000|2022-06-27 14:31:30|847.06|844.66|847.8|845.4|847.8|845.4|847.06|844.66|0
1656340300000|2022-06-27 14:31:40|847.31|844.91|846.57|844.17|847.31|844.91|846.57|844.17|0
1656340310000|2022-06-27 14:31:50|846.32|843.92|845.83|843.43|846.57|844.17|845.83|843.43|0
1656340320000|2022-06-27 14:32:00|846.08|843.68|844.6|842.2|846.08|843.68|844.6|842.2|0
1656340330000|2022-06-27 14:32:10|844.1|841.7|844.35|841.95|844.35|841.95|844.1|841.7|0
1656340340000|2022-06-27 14:32:20|844.84|842.44|845.09|842.69|845.34|842.94|844.84|842.44|0
1656340350000|2022-06-27 14:32:30|843.86|841.46|844.84|842.44|844.84|842.44|843.86|841.46|0
1656340360000|2022-06-27 14:32:40|844.6|842.2|844.84|842.44|844.84|842.44|844.35|841.95|0
1656340370000|2022-06-27 14:32:50|845.09|842.69|844.48|842.08|845.09|842.69|844.35|841.95|0
1656340380000|2022-06-27 14:33:00|845.58|843.18|847.06|844.66|847.06|844.66|845.58|843.18|0
1656340390000|2022-06-27 14:33:10|846.57|844.17|847.31|844.91|847.31|844.91|846.57|844.17|0
1656340400000|2022-06-27 14:33:20|846.82|844.42|846.57|844.17|847.06|844.66|846.57|844.17|0
1656340410000|2022-06-27 14:33:30|846.82|844.42|846.32|843.92|846.82|844.42|846.32|843.92|0
1656340420000|2022-06-27 14:33:40|846.57|844.17|845.09|842.69|846.57|844.17|845.09|842.69|0
1656340430000|2022-06-27 14:33:50|844.35|841.95|844.6|842.2|844.6|842.2|843.86|841.46|0
1656340440000|2022-06-27 14:34:00|844.1|841.7|845.09|842.69|845.09|842.69|844.1|841.7|0
1656340450000|2022-06-27 14:34:10|844.1|841.7|844.84|842.44|845.34|842.94|844.1|841.7|0
1656340460000|2022-06-27 14:34:20|845.09|842.69|844.84|842.44|845.09|842.69|844.6|842.2|0
1656340470000|2022-06-27 14:34:30|845.09|842.69|844.6|842.2|845.09|842.69|844.6|842.2|0
1656340480000|2022-06-27 14:34:40|844.84|842.44|844.6|842.2|844.97|842.57|844.6|842.2|0
1656340490000|2022-06-27 14:34:50|845.58|843.18|845.34|842.94|845.83|843.43|845.34|842.94|0
1656340500000|2022-06-27 14:35:00|843.36|840.96|844.6|842.2|844.6|842.2|843.36|840.96|0
1656340510000|2022-06-27 14:35:10|843.36|840.96|843.36|840.96|843.61|841.21|843.36|840.96|0
1656340520000|2022-06-27 14:35:20|843.12|840.72|842.87|840.47|843.12|840.72|842.87|840.47|0
1656340530000|2022-06-27 14:35:30|843.25|840.85|842.87|840.47|843.61|841.21|842.87|840.47|0
1656340540000|2022-06-27 14:35:40|843.12|840.72|843.86|841.46|843.86|841.46|843.12|840.72|0
1656340550000|2022-06-27 14:35:50|844.6|842.2|845.83|843.43|845.83|843.43|844.48|842.08|0
1656340560000|2022-06-27 14:36:00|846.57|844.17|847.06|844.66|847.06|844.66|846.57|844.17|0
1656340570000|2022-06-27 14:36:10|847.31|844.91|846.82|844.42|847.31|844.91|846.82|844.42|0
1656340580000|2022-06-27 14:36:20|847.31|844.91|847.06|844.66|847.31|844.91|847.06|844.66|0
1656340590000|2022-06-27 14:36:30|847.56|845.16|848.3|845.9|848.3|845.9|847.56|845.16|0
1656340600000|2022-06-27 14:36:40|847.8|845.4|849.04|846.64|849.04|846.64|847.56|845.16|0
1656340610000|2022-06-27 14:36:50|849.53|847.13|849.41|847.01|849.53|847.13|849.04|846.64|0
1656340620000|2022-06-27 14:37:00|849.04|846.64|846.08|843.68|849.04|846.64|846.08|843.68|0
1656340630000|2022-06-27 14:37:10|846.57|844.17|845.83|843.43|846.57|844.17|845.83|843.43|0
1656340640000|2022-06-27 14:37:20|846.08|843.68|845.58|843.18|846.08|843.68|845.58|843.18|0
1656340650000|2022-06-27 14:37:30|846.08|843.68|846.08|843.68|846.08|843.68|846.08|843.68|0
1656340660000|2022-06-27 14:37:40|846.32|843.92|847.31|844.91|847.31|844.91|846.32|843.92|0
1656340670000|2022-06-27 14:37:50|847.06|844.66|846.57|844.17|847.31|844.91|846.57|844.17|0
1656340680000|2022-06-27 14:38:00|845.83|843.43|845.34|842.94|845.83|843.43|844.6|842.2|0
1656340690000|2022-06-27 14:38:10|845.47|843.07|845.58|843.18|845.83|843.43|845.47|843.07|0
1656340700000|2022-06-27 14:38:20|845.34|842.94|845.09|842.69|845.34|842.94|844.6|842.2|0
1656340710000|2022-06-27 14:38:30|844.84|842.44|845.34|842.94|845.34|842.94|844.84|842.44|0
1656340720000|2022-06-27 14:38:40|845.09|842.69|845.58|843.18|845.58|843.18|844.97|842.57|0
1656340730000|2022-06-27 14:38:50|845.34|842.94|845.58|843.18|845.58|843.18|845.34|842.94|0
1656340740000|2022-06-27 14:39:00|845.09|842.69|846.08|843.68|846.08|843.68|845.09|842.69|0
1656340750000|2022-06-27 14:39:10|845.09|842.69|845.58|843.18|845.58|843.18|844.6|842.2|0
1656340760000|2022-06-27 14:39:20|845.09|842.69|844.48|842.08|845.09|842.69|844.48|842.08|0
1656340770000|2022-06-27 14:39:30|844.35|841.95|845.34|842.94|845.34|842.94|843.86|841.46|0
1656340780000|2022-06-27 14:39:40|844.84|842.44|845.09|842.69|845.09|842.69|844.1|841.7|0
1656340790000|2022-06-27 14:39:50|845.34|842.94|844.6|842.2|845.34|842.94|844.6|842.2|0
1656340800000|2022-06-27 14:40:00|844.84|842.44|844.84|842.44|844.84|842.44|844.84|842.44|0
1656340810000|2022-06-27 14:40:10|845.09|842.69|845.34|842.94|845.58|843.18|845.09|842.69|0
1656340820000|2022-06-27 14:40:20|845.83|843.43|844.84|842.44|845.83|843.43|844.84|842.44|0
1656340830000|2022-06-27 14:40:30|844.6|842.2|843.86|841.46|844.6|842.2|843.86|841.46|0
1656340840000|2022-06-27 14:40:40|843.61|841.21|843.86|841.46|843.86|841.46|842.38|839.98|0
1656340850000|2022-06-27 14:40:50|844.35|841.95|845.34|842.94|845.58|843.18|844.35|841.95|0
1656340860000|2022-06-27 14:41:00|846.08|843.68|846.82|844.42|846.82|844.42|846.08|843.68|0
1656340870000|2022-06-27 14:41:10|846.57|844.17|847.06|844.66|847.06|844.66|846.57|844.17|0
1656340880000|2022-06-27 14:41:20|846.57|844.17|845.83|843.43|846.82|844.42|845.83|843.43|0
1656340890000|2022-06-27 14:41:30|845.09|842.69|844.35|841.95|845.09|842.69|844.35|841.95|0
1656340900000|2022-06-27 14:41:40|844.6|842.2|844.6|842.2|844.6|842.2|844.6|842.2|0
1656340910000|2022-06-27 14:41:50|846.08|843.68|846.57|844.17|846.57|844.17|846.08|843.68|0
1656340920000|2022-06-27 14:42:00|846.82|844.42|846.82|844.42|847.06|844.66|846.82|844.42|0
1656340930000|2022-06-27 14:42:10|846.57|844.17|845.83|843.43|846.57|844.17|845.83|843.43|0
1656340940000|2022-06-27 14:42:20|845.71|843.31|845.83|843.43|845.83|843.43|845.09|842.69|0
1656340950000|2022-06-27 14:42:30|846.08|843.68|845.09|842.69|846.08|843.68|845.09|842.69|0
1656340960000|2022-06-27 14:42:40|844.84|842.44|844.35|841.95|845.09|842.69|844.35|841.95|0
1656340970000|2022-06-27 14:42:50|844.48|842.08|844.35|841.95|844.48|842.08|843.86|841.46|0
1656340980000|2022-06-27 14:43:00|844.1|841.7|842.62|840.22|844.1|841.7|842.62|840.22|0
1656340990000|2022-06-27 14:43:10|843.61|841.21|843.36|840.96|843.86|841.46|843.36|840.96|0
1656341000000|2022-06-27 14:43:20|843.12|840.72|843.61|841.21|843.61|841.21|842.87|840.47|0
1656341010000|2022-06-27 14:43:30|843.12|840.72|843.61|841.21|843.61|841.21|843.12|840.72|0
1656341020000|2022-06-27 14:43:40|843.12|840.72|843.36|840.96|843.36|840.96|843.12|840.72|0
1656341030000|2022-06-27 14:43:50|841.88|839.48|841.88|839.48|842.13|839.73|841.88|839.48|0
1656341040000|2022-06-27 14:44:00|841.64|839.24|840.9|838.5|841.64|839.24|840.9|838.5|0
1656341050000|2022-06-27 14:44:10|840.65|838.25|839.91|837.51|840.65|838.25|839.66|837.26|0
1656341060000|2022-06-27 14:44:20|838.68|836.28|838.93|836.53|838.93|836.53|838.68|836.28|0
1656341070000|2022-06-27 14:44:30|838.68|836.28|838.68|836.28|838.68|836.28|838.43|836.03|0
1656341080000|2022-06-27 14:44:40|839.42|837.02|839.17|836.77|839.42|837.02|839.17|836.77|0
1656341090000|2022-06-27 14:44:50|838.68|836.28|838.43|836.03|838.68|836.28|838.19|835.79|0
1656341100000|2022-06-27 14:45:00|838.93|836.53|839.17|836.77|839.42|837.02|838.93|836.53|0
1656341110000|2022-06-27 14:45:10|839.42|837.02|839.91|837.51|840.4|838|839.42|837.02|0
1656341120000|2022-06-27 14:45:20|840.4|838|841.14|838.74|841.14|838.74|840.4|838|0
1656341130000|2022-06-27 14:45:30|842.13|839.73|841.64|839.24|842.13|839.73|841.64|839.24|0
1656341140000|2022-06-27 14:45:40|842.13|839.73|841.14|838.74|842.13|839.73|840.9|838.5|0
1656341150000|2022-06-27 14:45:50|840.9|838.5|841.64|839.24|841.64|839.24|840.9|838.5|0
1656341160000|2022-06-27 14:46:00|842.87|840.47|843.36|840.96|843.36|840.96|842.13|839.73|0
1656341170000|2022-06-27 14:46:10|843.12|840.72|841.14|838.74|843.12|840.72|841.14|838.74|0
1656341180000|2022-06-27 14:46:20|840.9|838.5|839.66|837.26|840.9|838.5|839.66|837.26|0
1656341190000|2022-06-27 14:46:30|839.91|837.51|840.16|837.76|840.65|838.25|839.91|837.51|0
1656341200000|2022-06-27 14:46:40|839.66|837.26|839.91|837.51|839.91|837.51|839.66|837.26|0
1656341210000|2022-06-27 14:46:50|840.16|837.76|839.42|837.02|840.16|837.76|839.42|837.02|0
1656341220000|2022-06-27 14:47:00|838.93|836.53|837.94|835.54|838.93|836.53|837.94|835.54|0
1656341230000|2022-06-27 14:47:10|837.69|835.29|837.33|834.93|837.69|835.29|837.33|834.93|0
1656341240000|2022-06-27 14:47:20|837.2|834.8|838.31|835.91|838.31|835.91|837.2|834.8|0
1656341250000|2022-06-27 14:47:30|838.43|836.03|836.71|834.31|838.43|836.03|836.71|834.31|0
1656341260000|2022-06-27 14:47:40|836.46|834.06|837.2|834.8|837.45|835.05|836.46|834.06|0
1656341270000|2022-06-27 14:47:50|837.69|835.29|836.95|834.55|838.19|835.79|836.95|834.55|0
1656341280000|2022-06-27 14:48:00|836.71|834.31|837.45|835.05|837.45|835.05|836.71|834.31|0
1656341290000|2022-06-27 14:48:10|837.69|835.29|836.71|834.31|837.69|835.29|836.71|834.31|0
1656341300000|2022-06-27 14:48:20|837.2|834.8|836.46|834.06|837.2|834.8|836.46|834.06|0
1656341310000|2022-06-27 14:48:30|835.47|833.07|835.85|833.45|835.85|833.45|835.47|833.07|0
1656341320000|2022-06-27 14:48:40|835.97|833.57|836.46|834.06|836.46|834.06|835.97|833.57|0
1656341330000|2022-06-27 14:48:50|836.21|833.81|837.2|834.8|837.2|834.8|836.21|833.81|0
1656341340000|2022-06-27 14:49:00|836.95|834.55|837.2|834.8|837.2|834.8|836.95|834.55|0
1656341350000|2022-06-27 14:49:10|836.46|834.06|836.21|833.81|837.2|834.8|836.21|833.81|0
1656341360000|2022-06-27 14:49:20|835.97|833.57|835.72|833.32|835.97|833.57|835.72|833.32|0
1656341370000|2022-06-27 14:49:30|835.47|833.07|835.97|833.57|835.97|833.57|835.47|833.07|0
1656341380000|2022-06-27 14:49:40|836.21|833.81|835.97|833.57|836.21|833.81|835.97|833.57|0
1656341390000|2022-06-27 14:49:50|835.85|833.45|835.72|833.32|835.85|833.45|835.47|833.07|0
1656341400000|2022-06-27 14:50:00|835.23|832.83|834.98|832.58|835.72|833.32|834.98|832.58|0
1656341410000|2022-06-27 14:50:10|835.47|833.07|834.73|832.33|835.47|833.07|834.73|832.33|0
1656341420000|2022-06-27 14:50:20|834.49|832.09|834.24|831.84|834.49|832.09|834|831.6|0
1656341430000|2022-06-27 14:50:30|833.75|831.35|834|831.6|834.24|831.84|833.75|831.35|0
1656341440000|2022-06-27 14:50:40|833.5|831.1|832.27|829.87|833.5|831.1|832.27|829.87|0
1656341450000|2022-06-27 14:50:50|831.78|829.38|831.53|829.13|832.02|829.62|831.04|828.64|0
1656341460000|2022-06-27 14:51:00|831.29|828.89|831.78|829.38|832.27|829.87|831.29|828.89|0
1656341470000|2022-06-27 14:51:10|832.15|829.75|832.02|829.62|832.15|829.75|831.78|829.38|0
1656341480000|2022-06-27 14:51:20|832.27|829.87|833.01|830.61|833.01|830.61|832.27|829.87|0
1656341490000|2022-06-27 14:51:30|832.27|829.87|832.76|830.36|832.76|830.36|832.27|829.87|0
1656341500000|2022-06-27 14:51:40|833.01|830.61|832.27|829.87|833.01|830.61|832.27|829.87|0
1656341510000|2022-06-27 14:51:50|832.02|829.62|830.79|828.39|832.02|829.62|830.79|828.39|0
1656341520000|2022-06-27 14:52:00|831.04|828.64|830.3|827.9|831.04|828.64|830.3|827.9|0
1656341530000|2022-06-27 14:52:10|830.05|827.65|830.3|827.9|830.55|828.15|830.05|827.65|0
1656341540000|2022-06-27 14:52:20|830.55|828.15|830.05|827.65|830.55|828.15|829.81|827.41|0
1656341550000|2022-06-27 14:52:30|829.56|827.16|830.3|827.9|830.55|828.15|829.56|827.16|0
1656341560000|2022-06-27 14:52:40|829.81|827.41|830.79|828.39|830.79|828.39|829.81|827.41|0
1656341570000|2022-06-27 14:52:50|830.55|828.15|830.55|828.15|830.55|828.15|830.55|828.15|0
1656341580000|2022-06-27 14:53:00|830.79|828.39|831.04|828.64|831.04|828.64|830.3|827.9|0
1656341590000|2022-06-27 14:53:10|831.07|828.67|831.68|829.28|831.68|829.28|831.07|828.67|0
1656341600000|2022-06-27 14:53:20|831.43|829.03|831.68|829.28|831.68|829.28|831.19|828.79|0
1656341610000|2022-06-27 14:53:30|831.19|828.79|831.92|829.52|831.92|829.52|831.19|828.79|0
1656341620000|2022-06-27 14:53:40|832.66|830.26|833.65|831.25|833.65|831.25|832.66|830.26|0
1656341630000|2022-06-27 14:53:50|832.91|830.51|832.42|830.02|832.91|830.51|832.42|830.02|0
1656341640000|2022-06-27 14:54:00|832.17|829.77|831.68|829.28|832.17|829.77|831.68|829.28|0
1656341650000|2022-06-27 14:54:10|831.43|829.03|831.19|828.79|831.43|829.03|831.07|828.67|0
1656341660000|2022-06-27 14:54:20|830.94|828.54|831.19|828.79|831.19|828.79|830.94|828.54|0
1656341670000|2022-06-27 14:54:30|831.43|829.03|831.43|829.03|831.43|829.03|831.19|828.79|0
1656341680000|2022-06-27 14:54:40|830.94|828.54|830.94|828.54|831.19|828.79|830.94|828.54|0
1656341690000|2022-06-27 14:54:50|831.68|829.28|831.43|829.03|831.68|829.28|831.19|828.79|0
1656341700000|2022-06-27 14:55:00|831.19|828.79|831.43|829.03|831.68|829.28|831.19|828.79|0
1656341710000|2022-06-27 14:55:10|830.94|828.54|830.2|827.8|830.94|828.54|830.2|827.8|0
1656341720000|2022-06-27 14:55:20|829.95|827.55|831.68|829.28|831.68|829.28|829.95|827.55|0
1656341730000|2022-06-27 14:55:30|831.19|828.79|830.94|828.54|831.19|828.79|830.69|828.29|0
1656341740000|2022-06-27 14:55:40|830.2|827.8|830.45|828.05|830.69|828.29|830.2|827.8|0
1656341750000|2022-06-27 14:55:50|830.2|827.8|830.69|828.29|830.69|828.29|830.2|827.8|0
1656341760000|2022-06-27 14:56:00|830.45|828.05|830.94|828.54|830.94|828.54|830.45|828.05|0
1656341770000|2022-06-27 14:56:10|830.82|828.42|830.45|828.05|830.82|828.42|830.2|827.8|0
1656341780000|2022-06-27 14:56:20|830.2|827.8|829.46|827.06|830.2|827.8|829.46|827.06|0
1656341790000|2022-06-27 14:56:30|828.97|826.57|828.72|826.32|828.97|826.57|828.72|826.32|0
1656341800000|2022-06-27 14:56:40|828.47|826.07|827.73|825.33|828.47|826.07|827.73|825.33|0
1656341810000|2022-06-27 14:56:50|827|824.6|827|824.6|827|824.6|827|824.6|0
1656341820000|2022-06-27 14:57:00|827.49|825.09|826.75|824.35|827.49|825.09|826.75|824.35|0
1656341830000|2022-06-27 14:57:10|826.26|823.86|826.5|824.1|826.5|824.1|826.01|823.61|0
1656341840000|2022-06-27 14:57:20|826.75|824.35|826.26|823.86|826.75|824.35|826.26|823.86|0
1656341850000|2022-06-27 14:57:30|826.5|824.1|827|824.6|827|824.6|826.5|824.1|0
1656341860000|2022-06-27 14:57:40|827.24|824.84|826.5|824.1|827.24|824.84|826.5|824.1|0
1656341870000|2022-06-27 14:57:50|826.75|824.35|827|824.6|827|824.6|826.75|824.35|0
1656341880000|2022-06-27 14:58:00|827.24|824.84|827|824.6|827.24|824.84|827|824.6|0
1656341890000|2022-06-27 14:58:10|827.24|824.84|826.75|824.35|827.24|824.84|826.75|824.35|0
1656341900000|2022-06-27 14:58:20|827|824.6|828.47|826.07|828.47|826.07|826.5|824.1|0
1656341910000|2022-06-27 14:58:30|828.72|826.32|828.47|826.07|828.72|826.32|828.23|825.83|0
1656341920000|2022-06-27 14:58:40|829.21|826.81|828.97|826.57|829.21|826.81|828.97|826.57|0
1656341930000|2022-06-27 14:58:50|829.21|826.81|829.71|827.31|829.71|827.31|828.97|826.57|0
1656341940000|2022-06-27 14:59:00|830.2|827.8|830.45|828.05|830.45|828.05|830.2|827.8|0
1656341950000|2022-06-27 14:59:10|830.2|827.8|829.71|827.31|830.45|828.05|829.71|827.31|0
1656341960000|2022-06-27 14:59:20|829.95|827.55|829.95|827.55|829.95|827.55|829.71|827.31|0
1656341970000|2022-06-27 14:59:30|829.71|827.31|830.45|828.05|830.45|828.05|829.71|827.31|0
1656341980000|2022-06-27 14:59:40|830.94|828.54|830.69|828.29|830.94|828.54|830.45|828.05|0
1656341990000|2022-06-27 14:59:50|830.94|828.54|830.69|828.29|831.18|828.78|830.69|828.29|0
1656342000000|2022-06-27 15:00:00|830.2|827.8|829.71|827.31|830.45|828.05|829.71|827.31|0
1656342010000|2022-06-27 15:00:10|829.46|827.06|828.72|826.32|829.46|827.06|828.72|826.32|0
1656342020000|2022-06-27 15:00:20|829.46|827.06|828.97|826.57|829.46|827.06|828.97|826.57|0
1656342030000|2022-06-27 15:00:30|829.21|826.81|828.97|826.57|829.21|826.81|828.97|826.57|0
1656342040000|2022-06-27 15:00:40|829.21|826.81|829.21|826.81|829.21|826.81|828.97|826.57|0
1656342050000|2022-06-27 15:00:50|829.95|827.55|830.2|827.8|830.69|828.29|829.95|827.55|0
1656342060000|2022-06-27 15:01:00|829.95|827.55|831.18|828.78|831.18|828.78|829.95|827.55|0
1656342070000|2022-06-27 15:01:10|830.69|828.29|832.66|830.26|832.66|830.26|830.69|828.29|0
1656342080000|2022-06-27 15:01:20|833.4|831|833.4|831|833.4|831|832.42|830.02|0
1656342090000|2022-06-27 15:01:30|833.16|830.76|833.9|831.5|833.9|831.5|833.16|830.76|0
1656342100000|2022-06-27 15:01:40|833.16|830.76|832.91|830.51|833.16|830.76|832.17|829.77|0
1656342110000|2022-06-27 15:01:50|833.16|830.76|833.4|831|833.65|831.25|833.16|830.76|0
1656342120000|2022-06-27 15:02:00|832.91|830.51|833.4|831|833.4|831|832.91|830.51|0
1656342130000|2022-06-27 15:02:10|833.9|831.5|833.16|830.76|833.9|831.5|833.16|830.76|0
1656342140000|2022-06-27 15:02:20|832.91|830.51|832.42|830.02|833.4|831|832.42|830.02|0
1656342150000|2022-06-27 15:02:30|832.79|830.39|833.16|830.76|833.16|830.76|832.79|830.39|0
1656342160000|2022-06-27 15:02:40|832.91|830.51|832.91|830.51|833.16|830.76|832.91|830.51|0
1656342170000|2022-06-27 15:02:50|833.16|830.76|832.66|830.26|833.16|830.76|832.66|830.26|0
1656342180000|2022-06-27 15:03:00|832.91|830.51|832.66|830.26|832.91|830.51|832.66|830.26|0
1656342190000|2022-06-27 15:03:10|832.91|830.51|833.65|831.25|833.65|831.25|832.91|830.51|0
1656342200000|2022-06-27 15:03:20|833.9|831.5|833.4|831|833.9|831.5|833.4|831|0
1656342210000|2022-06-27 15:03:30|833.16|830.76|832.66|830.26|833.4|831|832.66|830.26|0
1656342220000|2022-06-27 15:03:40|832.42|830.02|832.42|830.02|832.42|830.02|832.17|829.77|0
1656342230000|2022-06-27 15:03:50|832.66|830.26|833.16|830.76|833.16|830.76|832.66|830.26|0
1656342240000|2022-06-27 15:04:00|833.53|831.13|834.88|832.48|834.88|832.48|833.53|831.13|0
1656342250000|2022-06-27 15:04:10|834.64|832.24|834.88|832.48|835.13|832.73|834.64|832.24|0
1656342260000|2022-06-27 15:04:20|834.14|831.74|834.39|831.99|834.39|831.99|834.14|831.74|0
1656342270000|2022-06-27 15:04:30|833.4|831|834.14|831.74|834.14|831.74|833.16|830.76|0
1656342280000|2022-06-27 15:04:40|834.64|832.24|834.64|832.24|834.88|832.48|834.64|832.24|0
1656342290000|2022-06-27 15:04:50|834.14|831.74|833.65|831.25|834.14|831.74|833.4|831|0
1656342300000|2022-06-27 15:05:00|833.9|831.5|833.9|831.5|834.64|832.24|833.9|831.5|0
1656342310000|2022-06-27 15:05:10|834.14|831.74|833.78|831.38|834.14|831.74|833.78|831.38|0
1656342320000|2022-06-27 15:05:20|834.39|831.99|834.64|832.24|834.88|832.48|834.39|831.99|0
1656342330000|2022-06-27 15:05:30|833.65|831.25|833.65|831.25|833.9|831.5|833.65|831.25|0
1656342340000|2022-06-27 15:05:40|834.14|831.74|833.9|831.5|834.14|831.74|833.9|831.5|0
1656342350000|2022-06-27 15:05:50|833.65|831.25|833.9|831.5|834.39|831.99|833.65|831.25|0
1656342360000|2022-06-27 15:06:00|834.14|831.74|833.9|831.5|834.39|831.99|833.9|831.5|0
1656342370000|2022-06-27 15:06:10|834.14|831.74|833.65|831.25|834.14|831.74|833.65|831.25|0
1656342380000|2022-06-27 15:06:20|833.9|831.5|833.65|831.25|834.14|831.74|833.65|831.25|0
1656342390000|2022-06-27 15:06:30|833.4|831|833.4|831|833.4|831|833.16|830.76|0
1656342400000|2022-06-27 15:06:40|834.14|831.74|833.9|831.5|834.39|831.99|833.9|831.5|0
1656342410000|2022-06-27 15:06:50|833.78|831.38|833.89|831.49|833.89|831.49|833.78|831.38|0
1656342420000|2022-06-27 15:07:00|833.77|831.37|834.14|831.74|834.14|831.74|833.77|831.37|0
1656342430000|2022-06-27 15:07:10|833.65|831.25|835.37|832.97|835.37|832.97|833.65|831.25|0
1656342440000|2022-06-27 15:07:20|835.12|832.72|835.37|832.97|835.37|832.97|834.88|832.48|0
1656342450000|2022-06-27 15:07:30|835.12|832.72|835.62|833.22|835.62|833.22|835.12|832.72|0
1656342460000|2022-06-27 15:07:40|835.37|832.97|835.12|832.72|835.37|832.97|834.63|832.23|0
1656342470000|2022-06-27 15:07:50|834.63|832.23|834.38|831.98|834.63|832.23|833.89|831.49|0
1656342480000|2022-06-27 15:08:00|835.12|832.72|835.62|833.22|835.62|833.22|834.88|832.48|0
1656342490000|2022-06-27 15:08:10|835.37|832.97|835.37|832.97|835.37|832.97|835.37|832.97|0
1656342500000|2022-06-27 15:08:20|835.12|832.72|833.89|831.49|835.12|832.72|833.89|831.49|0
1656342510000|2022-06-27 15:08:30|834.14|831.74|833.65|831.25|834.14|831.74|833.65|831.25|0
1656342520000|2022-06-27 15:08:40|833.89|831.49|834.14|831.74|834.14|831.74|833.77|831.37|0
1656342530000|2022-06-27 15:08:50|834.38|831.98|833.89|831.49|834.38|831.98|833.89|831.49|0
1656342540000|2022-06-27 15:09:00|833.4|831|833.65|831.25|833.89|831.49|833.4|831|0
1656342550000|2022-06-27 15:09:10|834.14|831.74|834.63|832.23|834.88|832.48|834.14|831.74|0
1656342560000|2022-06-27 15:09:20|835.37|832.97|835.62|833.22|835.62|833.22|835.37|832.97|0
1656342570000|2022-06-27 15:09:30|835.86|833.46|835.62|833.22|835.86|833.46|835.62|833.22|0
1656342580000|2022-06-27 15:09:40|836.85|834.45|838.08|835.68|838.08|835.68|836.85|834.45|0
1656342590000|2022-06-27 15:09:50|838.71|836.31|838.08|835.68|838.82|836.42|838.08|835.68|0
1656342600000|2022-06-27 15:10:00|839.07|836.67|839.32|836.92|839.32|836.92|838.58|836.18|0
1656342610000|2022-06-27 15:10:10|840.06|837.66|838.82|836.42|840.06|837.66|838.82|836.42|0
1656342620000|2022-06-27 15:10:20|839.81|837.41|837.59|835.19|839.81|837.41|837.59|835.19|0
1656342630000|2022-06-27 15:10:30|837.34|834.94|838.08|835.68|838.33|835.93|837.34|834.94|0
1656342640000|2022-06-27 15:10:40|837.59|835.19|837.09|834.69|837.83|835.43|837.09|834.69|0
1656342650000|2022-06-27 15:10:50|836.84|834.44|837.34|834.94|837.34|834.94|836.84|834.44|0
1656342660000|2022-06-27 15:11:00|837.09|834.69|837.71|835.31|837.71|835.31|836.84|834.44|0
1656342670000|2022-06-27 15:11:10|837.34|834.94|837.34|834.94|837.58|835.18|837.34|834.94|0
1656342680000|2022-06-27 15:11:20|837.83|835.43|837.58|835.18|837.83|835.43|837.34|834.94|0
1656342690000|2022-06-27 15:11:30|837.09|834.69|836.84|834.44|837.09|834.69|836.84|834.44|0
1656342700000|2022-06-27 15:11:40|836.1|833.7|835.61|833.21|836.1|833.7|835.61|833.21|0
1656342710000|2022-06-27 15:11:50|835.36|832.96|837.34|834.94|837.34|834.94|835.36|832.96|0
1656342720000|2022-06-27 15:12:00|837.58|835.18|839.31|836.91|839.31|836.91|837.58|835.18|0
1656342730000|2022-06-27 15:12:10|838.82|836.42|838.32|835.92|838.82|836.42|838.32|835.92|0
1656342740000|2022-06-27 15:12:20|838.57|836.17|839.8|837.4|839.8|837.4|838.57|836.17|0
1656342750000|2022-06-27 15:12:30|839.31|836.91|839.56|837.16|839.56|837.16|839.06|836.66|0
1656342760000|2022-06-27 15:12:40|839.31|836.91|840.3|837.9|840.3|837.9|839.31|836.91|0
1656342770000|2022-06-27 15:12:50|839.8|837.4|840.05|837.65|840.05|837.65|839.69|837.29|0
1656342780000|2022-06-27 15:13:00|839.31|836.91|839.56|837.16|839.56|837.16|839.06|836.66|0
1656342790000|2022-06-27 15:13:10|838.57|836.17|838.82|836.42|839.06|836.66|838.57|836.17|0
1656342800000|2022-06-27 15:13:20|838.32|835.92|837.83|835.43|838.32|835.92|837.71|835.31|0
1656342810000|2022-06-27 15:13:30|837.34|834.94|838.08|835.68|838.32|835.92|837.34|834.94|0
1656342820000|2022-06-27 15:13:40|838.32|835.92|838.57|836.17|838.57|836.17|838.32|835.92|0
1656342830000|2022-06-27 15:13:50|838.32|835.92|838.32|835.92|838.57|836.17|838.08|835.68|0
1656342840000|2022-06-27 15:14:00|837.83|835.43|837.83|835.43|838.08|835.68|837.83|835.43|0
1656342850000|2022-06-27 15:14:10|838.32|835.92|837.96|835.56|838.32|835.92|837.96|835.56|0
1656342860000|2022-06-27 15:14:20|837.83|835.43|837.58|835.18|838.32|835.92|837.34|834.94|0
1656342870000|2022-06-27 15:14:30|837.83|835.43|838.08|835.68|838.08|835.68|837.83|835.43|0
1656342880000|2022-06-27 15:14:40|838.32|835.92|838.57|836.17|838.82|836.42|838.08|835.68|0
1656342890000|2022-06-27 15:14:50|837.58|835.18|837.09|834.69|837.58|835.18|836.84|834.44|0
1656342900000|2022-06-27 15:15:00|837.58|835.18|837.09|834.69|837.58|835.18|837.09|834.69|0
1656342910000|2022-06-27 15:15:10|837.58|835.18|838.82|836.42|838.82|836.42|837.58|835.18|0
1656342920000|2022-06-27 15:15:20|837.96|835.56|837.09|834.69|837.96|835.56|837.09|834.69|0
1656342930000|2022-06-27 15:15:30|837.34|834.94|836.6|834.2|837.58|835.18|836.6|834.2|0
1656342940000|2022-06-27 15:15:40|836.1|833.7|834.87|832.47|836.1|833.7|834.87|832.47|0
1656342950000|2022-06-27 15:15:50|835.12|832.72|833.39|830.99|835.36|832.96|833.39|830.99|0
1656342960000|2022-06-27 15:16:00|835.12|832.72|835.12|832.72|835.86|833.46|835.12|832.72|0
1656342970000|2022-06-27 15:16:10|834.13|831.73|834.38|831.98|834.38|831.98|834.13|831.73|0
1656342980000|2022-06-27 15:16:20|833.64|831.24|834.62|832.22|834.62|832.22|833.64|831.24|0
1656342990000|2022-06-27 15:16:30|834.13|831.73|834.13|831.73|834.62|832.22|833.88|831.48|0
1656343000000|2022-06-27 15:16:40|833.88|831.48|833.39|830.99|833.88|831.48|833.39|830.99|0
1656343010000|2022-06-27 15:16:50|832.65|830.25|832.16|829.76|832.65|830.25|832.16|829.76|0
1656343020000|2022-06-27 15:17:00|832.9|830.5|834.62|832.22|834.62|832.22|832.9|830.5|0
1656343030000|2022-06-27 15:17:10|834.38|831.98|833.39|830.99|834.38|831.98|833.39|830.99|0
1656343040000|2022-06-27 15:17:20|834.38|831.98|834.38|831.98|834.62|832.22|834.13|831.73|0
1656343050000|2022-06-27 15:17:30|834.87|832.47|834.26|831.86|834.87|832.47|834.13|831.73|0
1656343060000|2022-06-27 15:17:40|834.38|831.98|833.64|831.24|834.38|831.98|833.39|830.99|0
1656343070000|2022-06-27 15:17:50|833.88|831.48|833.88|831.48|833.88|831.48|833.39|830.99|0
1656343080000|2022-06-27 15:18:00|834.62|832.22|835.36|832.96|835.36|832.96|834.62|832.22|0
1656343090000|2022-06-27 15:18:10|834.38|831.98|833.88|831.48|834.75|832.35|833.88|831.48|0
1656343100000|2022-06-27 15:18:20|834.38|831.98|834.38|831.98|834.62|832.22|834.13|831.73|0
1656343110000|2022-06-27 15:18:30|834.62|832.22|834.87|832.47|835.36|832.96|834.62|832.22|0
1656343120000|2022-06-27 15:18:40|834.62|832.22|834.62|832.22|834.87|832.47|834.62|832.22|0
1656343130000|2022-06-27 15:18:50|835.12|832.72|835.12|832.72|835.36|832.96|835.12|832.72|0
1656343140000|2022-06-27 15:19:00|835.36|832.96|835.36|832.96|835.36|832.96|835.36|832.96|0
1656343150000|2022-06-27 15:19:10|834.87|832.47|833.14|830.74|834.87|832.47|833.14|830.74|0
1656343160000|2022-06-27 15:19:20|833.77|831.37|833.14|830.74|833.77|831.37|833.14|830.74|0
1656343170000|2022-06-27 15:19:30|832.9|830.5|833.14|830.74|833.14|830.74|832.41|830.01|0
1656343180000|2022-06-27 15:19:40|832.9|830.5|832.16|829.76|832.9|830.5|832.16|829.76|0
1656343190000|2022-06-27 15:19:50|831.91|829.51|832.41|830.01|832.9|830.5|831.91|829.51|0
1656343200000|2022-06-27 15:20:00|832.65|830.25|832.16|829.76|832.65|830.25|832.16|829.76|0
1656343210000|2022-06-27 15:20:10|832.41|830.01|831.91|829.51|833.39|830.99|831.91|829.51|0
1656343220000|2022-06-27 15:20:20|832.9|830.5|833.64|831.24|833.64|831.24|832.65|830.25|0
1656343230000|2022-06-27 15:20:30|833.88|831.48|832.9|830.5|833.88|831.48|832.9|830.5|0
1656343240000|2022-06-27 15:20:40|833.14|830.74|833.14|830.74|833.14|830.74|832.9|830.5|0
1656343250000|2022-06-27 15:20:50|832.65|830.25|833.64|831.24|833.64|831.24|832.65|830.25|0
1656343260000|2022-06-27 15:21:00|833.14|830.74|831.67|829.27|833.14|830.74|831.67|829.27|0
1656343270000|2022-06-27 15:21:10|831.17|828.77|831.05|828.65|831.42|829.02|830.93|828.53|0
1656343280000|2022-06-27 15:21:20|830.68|828.28|830.43|828.03|830.68|828.28|830.19|827.79|0
1656343290000|2022-06-27 15:21:30|830.19|827.79|829.2|826.8|830.19|827.79|829.2|826.8|0
1656343300000|2022-06-27 15:21:40|829.69|827.29|829.45|827.05|829.94|827.54|829.45|827.05|0
1656343310000|2022-06-27 15:21:50|829.2|826.8|827.97|825.57|829.2|826.8|827.97|825.57|0
1656343320000|2022-06-27 15:22:00|827.72|825.32|828.46|826.06|828.46|826.06|827.72|825.32|0
1656343330000|2022-06-27 15:22:10|827.72|825.32|827.23|824.83|827.72|825.32|826.74|824.34|0
1656343340000|2022-06-27 15:22:20|827.48|825.08|826.74|824.34|827.48|825.08|826.74|824.34|0
1656343350000|2022-06-27 15:22:30|826.49|824.09|826.49|824.09|826.74|824.34|826.49|824.09|0
1656343360000|2022-06-27 15:22:40|826.62|824.22|827.23|824.83|827.23|824.83|826.62|824.22|0
1656343370000|2022-06-27 15:22:50|827.48|825.08|827.72|825.32|827.72|825.32|827.23|824.83|0
1656343380000|2022-06-27 15:23:00|827.48|825.08|829.45|827.05|829.45|827.05|827.48|825.08|0
1656343390000|2022-06-27 15:23:10|827.97|825.57|828.71|826.31|828.71|826.31|827.97|825.57|0
1656343400000|2022-06-27 15:23:20|828.21|825.81|828.71|826.31|828.95|826.55|828.21|825.81|0
1656343410000|2022-06-27 15:23:30|828.95|826.55|828.46|826.06|828.95|826.55|828.46|826.06|0
1656343420000|2022-06-27 15:23:40|828.71|826.31|828.71|826.31|828.95|826.55|828.71|826.31|0
1656343430000|2022-06-27 15:23:50|828.95|826.55|828.71|826.31|828.95|826.55|828.71|826.31|0
1656343440000|2022-06-27 15:24:00|827.97|825.57|826.49|824.09|827.97|825.57|826.49|824.09|0
1656343450000|2022-06-27 15:24:10|826.24|823.84|825.26|822.86|826.24|823.84|825.26|822.86|0
1656343460000|2022-06-27 15:24:20|825.01|822.61|825.26|822.86|825.26|822.86|825.01|822.61|0
1656343470000|2022-06-27 15:24:30|825.5|823.1|825.77|823.37|825.77|823.37|825.5|823.1|0
1656343480000|2022-06-27 15:24:40|825.71|823.31|825.71|823.31|826.2|823.8|825.46|823.06|0
1656343490000|2022-06-27 15:24:50|826.2|823.8|825.46|823.06|826.2|823.8|825.46|823.06|0
1656343500000|2022-06-27 15:25:00|825.74|823.34|825|822.6|825.74|823.34|825|822.6|0
1656343510000|2022-06-27 15:25:10|824.75|822.35|824.51|822.11|825|822.6|824.51|822.11|0
1656343520000|2022-06-27 15:25:20|824.02|821.62|823.52|821.12|824.02|821.62|823.52|821.12|0
1656343530000|2022-06-27 15:25:30|823.77|821.37|823.77|821.37|823.77|821.37|823.52|821.12|0
1656343540000|2022-06-27 15:25:40|824.02|821.62|824.51|822.11|824.51|822.11|824.02|821.62|0
1656343550000|2022-06-27 15:25:50|824.26|821.86|823.52|821.12|824.51|822.11|823.52|821.12|0
1656343560000|2022-06-27 15:26:00|823.77|821.37|824.26|821.86|824.26|821.86|823.77|821.37|0
1656343570000|2022-06-27 15:26:10|824.51|822.11|825.74|823.34|825.74|823.34|824.51|822.11|0
1656343580000|2022-06-27 15:26:20|825.49|823.09|825|822.6|825.49|823.09|825|822.6|0
1656343590000|2022-06-27 15:26:30|824.75|822.35|824.88|822.48|825|822.6|824.75|822.35|0
1656343600000|2022-06-27 15:26:40|824.51|822.11|824.88|822.48|824.88|822.48|824.51|822.11|0
1656343610000|2022-06-27 15:26:50|824.75|822.35|825.49|823.09|825.49|823.09|824.75|822.35|0
1656343620000|2022-06-27 15:27:00|825.25|822.85|825.38|822.98|825.49|823.09|825.25|822.85|0
1656343630000|2022-06-27 15:27:10|825|822.6|825|822.6|825|822.6|824.75|822.35|0
1656343640000|2022-06-27 15:27:20|824.02|821.62|824.26|821.86|824.26|821.86|824.02|821.62|0
1656343650000|2022-06-27 15:27:30|824.02|821.62|824.02|821.62|824.02|821.62|823.77|821.37|0
1656343660000|2022-06-27 15:27:40|824.26|821.86|824.51|822.11|824.51|822.11|824.26|821.86|0
1656343670000|2022-06-27 15:27:50|824.75|822.35|824.51|822.11|824.75|822.35|824.51|822.11|0
1656343680000|2022-06-27 15:28:00|824.75|822.35|825.25|822.85|825.25|822.85|824.75|822.35|0
1656343690000|2022-06-27 15:28:10|825.49|823.09|825.25|822.85|825.74|823.34|825|822.6|0
1656343700000|2022-06-27 15:28:20|825|822.6|825|822.6|825|822.6|825|822.6|0
1656343710000|2022-06-27 15:28:30|825.25|822.85|824.75|822.35|825.25|822.85|824.75|822.35|0
1656343720000|2022-06-27 15:28:40|824.51|822.11|824.51|822.11|824.51|822.11|824.26|821.86|0
1656343730000|2022-06-27 15:28:50|824.02|821.62|824.26|821.86|824.26|821.86|824.02|821.62|0
1656343740000|2022-06-27 15:29:00|824.02|821.62|824.26|821.86|824.26|821.86|824.02|821.62|0
1656343750000|2022-06-27 15:29:10|825|822.6|824.75|822.35|825|822.6|824.51|822.11|0
1656343760000|2022-06-27 15:29:20|825.25|822.85|825.25|822.85|825.25|822.85|825.25|822.85|0
1656343770000|2022-06-27 15:29:30|825|822.6|825.74|823.34|825.74|823.34|825|822.6|0
1656343780000|2022-06-27 15:29:40|825.25|822.85|825.49|823.09|825.74|823.34|825.25|822.85|0
1656343790000|2022-06-27 15:29:50|825.74|823.34|825.74|823.34|825.74|823.34|825.74|823.34|0
1656343800000|2022-06-27 15:30:00|825.25|822.85|826.73|824.33|826.73|824.33|825.25|822.85|0
1656343810000|2022-06-27 15:30:10|825.99|823.59|826.23|823.83|826.23|823.83|825.99|823.59|0
1656343820000|2022-06-27 15:30:20|825.99|823.59|826.48|824.08|826.48|824.08|825.99|823.59|0
1656343830000|2022-06-27 15:30:30|826.73|824.33|827.46|825.06|827.46|825.06|826.73|824.33|0
1656343840000|2022-06-27 15:30:40|827.71|825.31|827.71|825.31|827.71|825.31|827.71|825.31|0
1656343850000|2022-06-27 15:30:50|827.22|824.82|827.71|825.31|827.71|825.31|827.22|824.82|0
1656343860000|2022-06-27 15:31:00|828.2|825.8|828.82|826.42|828.82|826.42|828.2|825.8|0
1656343870000|2022-06-27 15:31:10|828.7|826.3|828.2|825.8|828.7|826.3|828.2|825.8|0
1656343880000|2022-06-27 15:31:20|828.94|826.54|828.7|826.3|828.94|826.54|828.7|826.3|0
1656343890000|2022-06-27 15:31:30|827.96|825.56|827.71|825.31|827.96|825.56|827.71|825.31|0
1656343900000|2022-06-27 15:31:40|827.96|825.56|828.45|826.05|828.45|826.05|827.96|825.56|0
1656343910000|2022-06-27 15:31:50|828.2|825.8|828.7|826.3|828.7|826.3|827.71|825.31|0
1656343920000|2022-06-27 15:32:00|828.45|826.05|827.71|825.31|828.7|826.3|827.71|825.31|0
1656343930000|2022-06-27 15:32:10|827.84|825.44|827.46|825.06|827.96|825.56|827.46|825.06|0
1656343940000|2022-06-27 15:32:20|827.71|825.31|828.2|825.8|828.2|825.8|827.71|825.31|0
1656343950000|2022-06-27 15:32:30|828.94|826.54|829.19|826.79|829.19|826.79|828.7|826.3|0
1656343960000|2022-06-27 15:32:40|828.94|826.54|829.93|827.53|829.93|827.53|828.94|826.54|0
1656343970000|2022-06-27 15:32:50|829.44|827.04|828.7|826.3|829.44|827.04|828.45|826.05|0
1656343980000|2022-06-27 15:33:00|829.19|826.79|828.7|826.3|829.44|827.04|828.7|826.3|0
1656343990000|2022-06-27 15:33:10|828.94|826.54|827.22|824.82|828.94|826.54|827.22|824.82|0
1656344000000|2022-06-27 15:33:20|826.72|824.32|826.97|824.57|826.97|824.57|826.72|824.32|0
1656344010000|2022-06-27 15:33:30|826.72|824.32|826.72|824.32|826.72|824.32|826.72|824.32|0
1656344020000|2022-06-27 15:33:40|826.97|824.57|827.22|824.82|827.22|824.82|826.97|824.57|0
1656344030000|2022-06-27 15:33:50|827.46|825.06|828.2|825.8|828.2|825.8|827.46|825.06|0
1656344040000|2022-06-27 15:34:00|828.45|826.05|829.68|827.28|829.68|827.28|828.45|826.05|0
1656344050000|2022-06-27 15:34:10|829.93|827.53|830.67|828.27|830.67|828.27|829.93|827.53|0
1656344060000|2022-06-27 15:34:20|830.3|827.9|829.93|827.53|830.3|827.9|829.93|827.53|0
1656344070000|2022-06-27 15:34:30|830.42|828.02|830.18|827.78|830.67|828.27|830.18|827.78|0
1656344080000|2022-06-27 15:34:40|829.93|827.53|829.93|827.53|830.18|827.78|829.81|827.41|0
1656344090000|2022-06-27 15:34:50|830.91|828.51|830.67|828.27|830.91|828.51|830.42|828.02|0
1656344100000|2022-06-27 15:35:00|831.9|829.5|831.9|829.5|831.9|829.5|830.67|828.27|0
1656344110000|2022-06-27 15:35:10|831.41|829.01|831.41|829.01|831.65|829.25|831.41|829.01|0
1656344120000|2022-06-27 15:35:20|831.65|829.25|830.42|828.02|831.65|829.25|830.18|827.78|0
1656344130000|2022-06-27 15:35:30|830.18|827.78|830.42|828.02|830.42|828.02|830.18|827.78|0
1656344140000|2022-06-27 15:35:40|830.18|827.78|830.06|827.66|830.18|827.78|830.06|827.66|0
1656344150000|2022-06-27 15:35:50|830.3|827.9|829.68|827.28|830.3|827.9|829.68|827.28|0
1656344160000|2022-06-27 15:36:00|830.18|827.78|830.67|828.27|830.67|828.27|829.68|827.28|0
1656344170000|2022-06-27 15:36:10|830.42|828.02|830.67|828.27|831.41|829.01|830.42|828.02|0
1656344180000|2022-06-27 15:36:20|830.18|827.78|830.67|828.27|830.67|828.27|830.18|827.78|0
1656344190000|2022-06-27 15:36:30|831.04|828.64|831.16|828.76|831.41|829.01|830.91|828.51|0
1656344200000|2022-06-27 15:36:40|831.04|828.64|831.9|829.5|831.9|829.5|831.04|828.64|0
1656344210000|2022-06-27 15:36:50|831.54|829.14|831.9|829.5|831.9|829.5|831.41|829.01|0
1656344220000|2022-06-27 15:37:00|833.13|830.73|833.13|830.73|833.38|830.98|832.89|830.49|0
1656344230000|2022-06-27 15:37:10|832.89|830.49|832.89|830.49|832.89|830.49|832.39|829.99|0
1656344240000|2022-06-27 15:37:20|833.13|830.73|833.87|831.47|834.12|831.72|833.13|830.73|0
1656344250000|2022-06-27 15:37:30|834.12|831.72|833.38|830.98|834.12|831.72|833.38|830.98|0
1656344260000|2022-06-27 15:37:40|832.89|830.49|831.41|829.01|832.89|830.49|831.41|829.01|0
1656344270000|2022-06-27 15:37:50|831.65|829.25|830.91|828.51|831.65|829.25|830.91|828.51|0
1656344280000|2022-06-27 15:38:00|831.04|828.64|830.67|828.27|831.41|829.01|830.67|828.27|0
1656344290000|2022-06-27 15:38:10|830.42|828.02|830.91|828.51|830.91|828.51|830.42|828.02|0
1656344300000|2022-06-27 15:38:20|831.41|829.01|831.16|828.76|831.9|829.5|831.16|828.76|0
1656344310000|2022-06-27 15:38:30|831.41|829.01|831.65|829.25|831.65|829.25|831.16|828.76|0
1656344320000|2022-06-27 15:38:40|831.41|829.01|830.91|828.51|831.41|829.01|830.67|828.27|0
1656344330000|2022-06-27 15:38:50|830.67|828.27|830.91|828.51|830.91|828.51|830.42|828.02|0
1656344340000|2022-06-27 15:39:00|830.67|828.27|830.91|828.51|830.91|828.51|830.42|828.02|0
1656344350000|2022-06-27 15:39:10|830.42|828.02|830.18|827.78|830.8|828.4|830.18|827.78|0
1656344360000|2022-06-27 15:39:20|830.55|828.15|830.42|828.02|830.55|828.15|830.42|828.02|0
1656344370000|2022-06-27 15:39:30|830.67|828.27|830.18|827.78|830.67|828.27|830.18|827.78|0
1656344380000|2022-06-27 15:39:40|830.3|827.9|830.3|827.9|830.8|828.4|830.3|827.9|0
1656344390000|2022-06-27 15:39:50|830.18|827.78|830.18|827.78|830.42|828.02|830.18|827.78|0
1656344400000|2022-06-27 15:40:00|829.93|827.53|829.93|827.53|830.8|828.4|829.93|827.53|0
1656344410000|2022-06-27 15:40:10|829.68|827.28|829.19|826.79|829.68|827.28|829.19|826.79|0
1656344420000|2022-06-27 15:40:20|829.44|827.04|828.94|826.54|829.44|827.04|828.94|826.54|0
1656344430000|2022-06-27 15:40:30|828.7|826.3|828.45|826.05|828.94|826.54|828.45|826.05|0
1656344440000|2022-06-27 15:40:40|828.7|826.3|827.96|825.56|828.7|826.3|827.96|825.56|0
1656344450000|2022-06-27 15:40:50|828.2|825.8|827.46|825.06|828.2|825.8|827.46|825.06|0
1656344460000|2022-06-27 15:41:00|827.96|825.56|828.45|826.05|828.45|826.05|827.96|825.56|0
1656344470000|2022-06-27 15:41:10|828.94|826.54|827.22|824.82|828.94|826.54|827.22|824.82|0
1656344480000|2022-06-27 15:41:20|827.35|824.95|827.96|825.56|827.96|825.56|827.35|824.95|0
1656344490000|2022-06-27 15:41:30|828.08|825.68|827.71|825.31|828.08|825.68|827.71|825.31|0
1656344500000|2022-06-27 15:41:40|827.96|825.56|827.96|825.56|827.96|825.56|827.96|825.56|0
1656344510000|2022-06-27 15:41:50|827.71|825.31|828.2|825.8|828.45|826.05|827.71|825.31|0
1656344520000|2022-06-27 15:42:00|827.71|825.31|827.71|825.31|828.2|825.8|827.71|825.31|0
1656344530000|2022-06-27 15:42:10|827.22|824.82|825.99|823.59|827.22|824.82|825.99|823.59|0
1656344540000|2022-06-27 15:42:20|825.74|823.34|825.49|823.09|825.74|823.34|825.49|823.09|0
1656344550000|2022-06-27 15:42:30|825.25|822.85|825.49|823.09|825.49|823.09|825.25|822.85|0
1656344560000|2022-06-27 15:42:40|825.25|822.85|825.49|823.09|825.49|823.09|825|822.6|0
1656344570000|2022-06-27 15:42:50|825.74|823.34|825.99|823.59|825.99|823.59|825.74|823.34|0
1656344580000|2022-06-27 15:43:00|825.25|822.85|824.75|822.35|825.49|823.09|824.75|822.35|0
1656344590000|2022-06-27 15:43:10|824.51|822.11|824.75|822.35|825|822.6|824.51|822.11|0
1656344600000|2022-06-27 15:43:20|825.99|823.59|825.74|823.34|825.99|823.59|825.74|823.34|0
1656344610000|2022-06-27 15:43:30|825.99|823.59|825.25|822.85|825.99|823.59|825.25|822.85|0
1656344620000|2022-06-27 15:43:40|825|822.6|824.51|822.11|825.25|822.85|824.51|822.11|0
1656344630000|2022-06-27 15:43:50|825|822.6|825.74|823.34|825.74|823.34|825|822.6|0
1656344640000|2022-06-27 15:44:00|825.49|823.09|825.74|823.34|825.74|823.34|825.25|822.85|0
1656344650000|2022-06-27 15:44:10|825.99|823.59|825.99|823.59|826.23|823.83|825.99|823.59|0
1656344660000|2022-06-27 15:44:20|826.23|823.83|826.48|824.08|826.48|824.08|825.99|823.59|0
1656344670000|2022-06-27 15:44:30|826.97|824.57|827.71|825.31|827.71|825.31|826.97|824.57|0
1656344680000|2022-06-27 15:44:40|826.97|824.57|825.99|823.59|826.97|824.57|825.99|823.59|0
1656344690000|2022-06-27 15:44:50|825.74|823.34|825.74|823.34|825.99|823.59|825.74|823.34|0
1656344700000|2022-06-27 15:45:00|825.49|823.09|826.23|823.83|826.23|823.83|825.49|823.09|0
1656344710000|2022-06-27 15:45:10|825.87|823.47|825.99|823.59|826.23|823.83|825.87|823.47|0
1656344720000|2022-06-27 15:45:20|825.49|823.09|825.74|823.34|825.99|823.59|825.49|823.09|0
1656344730000|2022-06-27 15:45:30|825.49|823.09|825.62|823.22|825.74|823.34|825.49|823.09|0
1656344740000|2022-06-27 15:45:40|825.74|823.34|825|822.6|825.74|823.34|825|822.6|0
1656344750000|2022-06-27 15:45:50|825.49|823.09|824.51|822.11|825.49|823.09|824.51|822.11|0
1656344760000|2022-06-27 15:46:00|824.01|821.61|823.77|821.37|824.01|821.61|823.77|821.37|0
1656344770000|2022-06-27 15:46:10|824.01|821.61|823.28|820.88|824.01|821.61|823.28|820.88|0
1656344780000|2022-06-27 15:46:20|823.52|821.12|824.26|821.86|824.26|821.86|823.52|821.12|0
1656344790000|2022-06-27 15:46:30|824.51|822.11|825.49|823.09|825.49|823.09|824.51|822.11|0
1656344800000|2022-06-27 15:46:40|825.74|823.34|825.74|823.34|825.74|823.34|825.49|823.09|0
1656344810000|2022-06-27 15:46:50|825.99|823.59|825.49|823.09|826.23|823.83|825.49|823.09|0
1656344820000|2022-06-27 15:47:00|825.99|823.59|826.23|823.83|826.48|824.08|825.99|823.59|0
1656344830000|2022-06-27 15:47:10|826.48|824.08|826.72|824.32|826.72|824.32|826.48|824.08|0
1656344840000|2022-06-27 15:47:20|826.48|824.08|826.23|823.83|826.48|824.08|825.99|823.59|0
1656344850000|2022-06-27 15:47:30|826.48|824.08|826.23|823.83|826.48|824.08|826.23|823.83|0
1656344860000|2022-06-27 15:47:40|826.48|824.08|827.46|825.06|827.46|825.06|826.48|824.08|0
1656344870000|2022-06-27 15:47:50|827.71|825.31|828.2|825.8|828.7|826.3|827.71|825.31|0
1656344880000|2022-06-27 15:48:00|828.7|826.3|828.45|826.05|828.94|826.54|828.45|826.05|0
1656344890000|2022-06-27 15:48:10|828.7|826.3|828.45|826.05|828.7|826.3|828.45|826.05|0
1656344900000|2022-06-27 15:48:20|828.7|826.3|828.2|825.8|828.7|826.3|828.2|825.8|0
1656344910000|2022-06-27 15:48:30|827.96|825.56|827.96|825.56|828.2|825.8|827.96|825.56|0
1656344920000|2022-06-27 15:48:40|828.45|826.05|827.71|825.31|828.45|826.05|827.71|825.31|0
1656344930000|2022-06-27 15:48:50|827.59|825.19|827.22|824.82|827.59|825.19|827.22|824.82|0
1656344940000|2022-06-27 15:49:00|826.97|824.57|826.97|824.57|827.22|824.82|826.97|824.57|0
1656344950000|2022-06-27 15:49:10|826.72|824.32|826.61|824.21|826.72|824.32|826.48|824.08|0
1656344960000|2022-06-27 15:49:20|826.72|824.32|826.97|824.57|826.97|824.57|826.48|824.08|0
1656344970000|2022-06-27 15:49:30|827.22|824.82|826.97|824.57|827.22|824.82|826.97|824.57|0
1656344980000|2022-06-27 15:49:40|827.22|824.82|826.72|824.32|827.22|824.82|826.72|824.32|0
1656344990000|2022-06-27 15:49:50|826.48|824.08|827.22|824.82|827.22|824.82|826.48|824.08|0
1656345000000|2022-06-27 15:50:00|827.71|825.31|827.46|825.06|828.2|825.8|827.46|825.06|0
1656345010000|2022-06-27 15:50:10|827.22|824.82|827.71|825.31|827.96|825.56|827.22|824.82|0
1656345020000|2022-06-27 15:50:20|827.96|825.56|828.94|826.54|828.94|826.54|827.96|825.56|0
1656345030000|2022-06-27 15:50:30|829.44|827.04|828.7|826.3|829.44|827.04|828.2|825.8|0
1656345040000|2022-06-27 15:50:40|828.58|826.18|828.45|826.05|828.58|826.18|827.96|825.56|0
1656345050000|2022-06-27 15:50:50|827.96|825.56|827.71|825.31|827.96|825.56|827.71|825.31|0
1656345060000|2022-06-27 15:51:00|827.22|824.82|827.96|825.56|828.2|825.8|827.22|824.82|0
1656345070000|2022-06-27 15:51:10|828.2|825.8|827.96|825.56|828.2|825.8|827.71|825.31|0
1656345080000|2022-06-27 15:51:20|827.71|825.31|829.19|826.79|829.19|826.79|827.71|825.31|0
1656345090000|2022-06-27 15:51:30|829.68|827.28|829.93|827.53|829.93|827.53|829.19|826.79|0
1656345100000|2022-06-27 15:51:40|829.43|827.03|828.94|826.54|829.43|827.03|828.94|826.54|0
1656345110000|2022-06-27 15:51:50|829.43|827.03|829.43|827.03|829.68|827.28|829.43|827.03|0
1656345120000|2022-06-27 15:52:00|829.68|827.28|830.91|828.51|830.91|828.51|829.68|827.28|0
1656345130000|2022-06-27 15:52:10|830.42|828.02|828.94|826.54|830.42|828.02|828.94|826.54|0
1656345140000|2022-06-27 15:52:20|829.19|826.79|828.94|826.54|829.19|826.79|828.94|826.54|0
1656345150000|2022-06-27 15:52:30|828.7|826.3|829.43|827.03|829.68|827.28|828.7|826.3|0
1656345160000|2022-06-27 15:52:40|829.19|826.79|828.7|826.3|829.19|826.79|828.7|826.3|0
1656345170000|2022-06-27 15:52:50|828.2|825.8|828.7|826.3|828.7|826.3|828.2|825.8|0
1656345180000|2022-06-27 15:53:00|828.45|826.05|829.43|827.03|829.43|827.03|828.45|826.05|0
1656345190000|2022-06-27 15:53:10|829.68|827.28|829.19|826.79|829.93|827.53|829.19|826.79|0
1656345200000|2022-06-27 15:53:20|829.32|826.92|829.43|827.03|829.43|827.03|828.7|826.3|0
1656345210000|2022-06-27 15:53:30|829.81|827.41|828.94|826.54|829.81|827.41|828.94|826.54|0
1656345220000|2022-06-27 15:53:40|829.19|826.79|829.93|827.53|829.93|827.53|829.19|826.79|0
1656345230000|2022-06-27 15:53:50|830.06|827.66|829.68|827.28|830.06|827.66|829.68|827.28|0
1656345240000|2022-06-27 15:54:00|829.43|827.03|829.32|826.92|829.68|827.28|829.32|826.92|0
1656345250000|2022-06-27 15:54:10|829.68|827.28|829.68|827.28|829.93|827.53|829.68|827.28|0
1656345260000|2022-06-27 15:54:20|830.06|827.66|829.68|827.28|830.06|827.66|829.19|826.79|0
1656345270000|2022-06-27 15:54:30|829.43|827.03|829.93|827.53|829.93|827.53|829.43|827.03|0
1656345280000|2022-06-27 15:54:40|830.17|827.77|829.93|827.53|830.17|827.77|829.56|827.16|0
1656345290000|2022-06-27 15:54:50|829.19|826.79|830.17|827.77|830.17|827.77|829.19|826.79|0
1656345300000|2022-06-27 15:55:00|830.42|828.02|830.42|828.02|830.42|828.02|830.42|828.02|0
1656345310000|2022-06-27 15:55:10|830.17|827.77|829.68|827.28|830.17|827.77|829.68|827.28|0
1656345320000|2022-06-27 15:55:20|829.43|827.03|829.43|827.03|829.68|827.28|829.43|827.03|0
1656345330000|2022-06-27 15:55:30|828.7|826.3|828.94|826.54|828.94|826.54|828.7|826.3|0
1656345340000|2022-06-27 15:55:40|828.45|826.05|828.2|825.8|828.94|826.54|828.2|825.8|0
1656345350000|2022-06-27 15:55:50|828.45|826.05|828.94|826.54|828.94|826.54|828.45|826.05|0
1656345360000|2022-06-27 15:56:00|829.68|827.28|829.07|826.67|829.68|827.28|829.07|826.67|0
1656345370000|2022-06-27 15:56:10|829.19|826.79|828.7|826.3|829.19|826.79|828.45|826.05|0
1656345380000|2022-06-27 15:56:20|828.94|826.54|829.32|826.92|829.32|826.92|828.7|826.3|0
1656345390000|2022-06-27 15:56:30|829.43|827.03|830.91|828.51|830.91|828.51|829.43|827.03|0
1656345400000|2022-06-27 15:56:40|832.39|829.99|830.67|828.27|832.39|829.99|830.67|828.27|0
1656345410000|2022-06-27 15:56:50|830.42|828.02|830.17|827.77|830.42|828.02|830.17|827.77|0
1656345420000|2022-06-27 15:57:00|830.67|828.27|828.7|826.3|830.67|828.27|828.7|826.3|0
1656345430000|2022-06-27 15:57:10|828.58|826.18|828.58|826.18|828.7|826.3|828.2|825.8|0
1656345440000|2022-06-27 15:57:20|828.94|826.54|829.93|827.53|830.17|827.77|828.7|826.3|0
1656345450000|2022-06-27 15:57:30|830.17|827.77|831.41|829.01|831.41|829.01|830.17|827.77|0
1656345460000|2022-06-27 15:57:40|831.16|828.76|831.41|829.01|831.41|829.01|830.67|828.27|0
1656345470000|2022-06-27 15:57:50|830.91|828.51|830.42|828.02|830.91|828.51|830.42|828.02|0
1656345480000|2022-06-27 15:58:00|830.17|827.77|830.42|828.02|830.91|828.51|830.17|827.77|0
1656345490000|2022-06-27 15:58:10|830.91|828.51|830.8|828.4|831.41|829.01|830.8|828.4|0
1656345500000|2022-06-27 15:58:20|830.91|828.51|830.42|828.02|830.91|828.51|830.17|827.77|0
1656345510000|2022-06-27 15:58:30|830.67|828.27|830.42|828.02|830.67|828.27|830.17|827.77|0
1656345520000|2022-06-27 15:58:40|828.94|826.54|827.46|825.06|828.94|826.54|827.46|825.06|0
1656345530000|2022-06-27 15:58:50|828.94|826.54|828.94|826.54|828.94|826.54|828.45|826.05|0
1656345540000|2022-06-27 15:59:00|829.19|826.79|828.94|826.54|829.43|827.03|828.94|826.54|0
1656345550000|2022-06-27 15:59:10|828.45|826.05|828.45|826.05|828.45|826.05|828.45|826.05|0
1656345560000|2022-06-27 15:59:20|828.2|825.8|828.45|826.05|828.45|826.05|828.2|825.8|0
1656345570000|2022-06-27 15:59:30|828.2|825.8|828.2|825.8|828.45|826.05|828.2|825.8|0
1656345580000|2022-06-27 15:59:40|828.08|825.68|828.45|826.05|828.45|826.05|827.96|825.56|0
1656345590000|2022-06-27 15:59:50|827.96|825.56|828.45|826.05|828.45|826.05|827.96|825.56|0
1656345600000|2022-06-27 16:00:00|829.19|826.79|827.96|825.56|829.19|826.79|827.96|825.56|0
1656345610000|2022-06-27 16:00:10|828.2|825.8|827.71|825.31|828.2|825.8|827.71|825.31|0
1656345620000|2022-06-27 16:00:20|827.96|825.56|827.22|824.82|827.96|825.56|827.22|824.82|0
1656345630000|2022-06-27 16:00:30|827.46|825.06|827.96|825.56|827.96|825.56|827.46|825.06|0
1656345640000|2022-06-27 16:00:40|828.45|826.05|827.96|825.56|828.45|826.05|827.96|825.56|0
1656345650000|2022-06-27 16:00:50|828.2|825.8|829.93|827.53|829.93|827.53|828.2|825.8|0
1656345660000|2022-06-27 16:01:00|830.42|828.02|831.16|828.76|831.16|828.76|830.42|828.02|0
1656345670000|2022-06-27 16:01:10|831.65|829.25|831.41|829.01|831.9|829.5|831.41|829.01|0
1656345680000|2022-06-27 16:01:20|831.9|829.5|831.29|828.89|831.9|829.5|831.29|828.89|0
1656345690000|2022-06-27 16:01:30|831.41|829.01|829.93|827.53|831.41|829.01|829.93|827.53|0
1656345700000|2022-06-27 16:01:40|830.17|827.77|830.91|828.51|830.91|828.51|829.93|827.53|0
1656345710000|2022-06-27 16:01:50|831.16|828.76|832.64|830.24|832.64|830.24|831.16|828.76|0
1656345720000|2022-06-27 16:02:00|833.38|830.98|834.37|831.97|834.37|831.97|833.38|830.98|0
1656345730000|2022-06-27 16:02:10|834.61|832.21|834.12|831.72|834.86|832.46|834.12|831.72|0
1656345740000|2022-06-27 16:02:20|834.86|832.46|834.61|832.21|835.35|832.95|834.61|832.21|0
1656345750000|2022-06-27 16:02:30|834.12|831.72|834.61|832.21|834.86|832.46|834.12|831.72|0
1656345760000|2022-06-27 16:02:40|834.86|832.46|835.73|833.33|835.85|833.45|834.86|832.46|0
1656345770000|2022-06-27 16:02:50|835.85|833.45|834.86|832.46|835.85|833.45|834.86|832.46|0
1656345780000|2022-06-27 16:03:00|834.61|832.21|833.63|831.23|834.61|832.21|833.63|831.23|0
1656345790000|2022-06-27 16:03:10|833.13|830.73|832.64|830.24|833.13|830.73|832.64|830.24|0
1656345800000|2022-06-27 16:03:20|831.65|829.25|831.29|828.89|831.65|829.25|831.29|828.89|0
1656345810000|2022-06-27 16:03:30|831.41|829.01|832.39|829.99|832.39|829.99|831.41|829.01|0
1656345820000|2022-06-27 16:03:40|831.9|829.5|832.39|829.99|832.39|829.99|831.9|829.5|0
1656345830000|2022-06-27 16:03:50|832.64|830.24|833.13|830.73|833.13|830.73|832.64|830.24|0
1656345840000|2022-06-27 16:04:00|833.38|830.98|833.63|831.23|833.87|831.47|833.38|830.98|0
1656345850000|2022-06-27 16:04:10|833.13|830.73|834.25|831.85|834.25|831.85|833.13|830.73|0
1656345860000|2022-06-27 16:04:20|834.61|832.21|837.08|834.68|837.08|834.68|834.37|831.97|0
1656345870000|2022-06-27 16:04:30|836.59|834.19|836.83|834.43|836.83|834.43|836.34|833.94|0
1656345880000|2022-06-27 16:04:40|837.08|834.68|836.83|834.43|837.33|834.93|836.83|834.43|0
1656345890000|2022-06-27 16:04:50|836.59|834.19|835.35|832.95|836.59|834.19|835.35|832.95|0
1656345900000|2022-06-27 16:05:00|834.61|832.21|835.6|833.2|835.85|833.45|834.61|832.21|0
1656345910000|2022-06-27 16:05:10|835.35|832.95|836.09|833.69|836.09|833.69|835.35|832.95|0
1656345920000|2022-06-27 16:05:20|836.34|833.94|836.34|833.94|836.34|833.94|836.09|833.69|0
1656345930000|2022-06-27 16:05:30|836.59|834.19|836.34|833.94|836.59|834.19|836.09|833.69|0
1656345940000|2022-06-27 16:05:40|836.59|834.19|836.09|833.69|836.59|834.19|836.09|833.69|0
1656345950000|2022-06-27 16:05:50|836.59|834.19|836.83|834.43|836.83|834.43|836.34|833.94|0
1656345960000|2022-06-27 16:06:00|836.09|833.69|837.82|835.42|838.31|835.91|836.09|833.69|0
1656345970000|2022-06-27 16:06:10|838.07|835.67|838.07|835.67|838.31|835.91|838.07|835.67|0
1656345980000|2022-06-27 16:06:20|837.57|835.17|837.82|835.42|837.82|835.42|837.57|835.17|0
1656345990000|2022-06-27 16:06:30|838.31|835.91|837.45|835.05|838.31|835.91|837.45|835.05|0
1656346000000|2022-06-27 16:06:40|837.08|834.68|837.57|835.17|837.82|835.42|837.08|834.68|0
1656346010000|2022-06-27 16:06:50|837.08|834.68|836.83|834.43|837.57|835.17|836.83|834.43|0
1656346020000|2022-06-27 16:07:00|835.84|833.44|835.35|832.95|835.84|833.44|835.35|832.95|0
1656346030000|2022-06-27 16:07:10|834.37|831.97|835.11|832.71|835.11|832.71|834.12|831.72|0
1656346040000|2022-06-27 16:07:20|835.35|832.95|836.09|833.69|836.09|833.69|835.35|832.95|0
1656346050000|2022-06-27 16:07:30|835.11|832.71|835.35|832.95|835.6|833.2|835.11|832.71|0
1656346060000|2022-06-27 16:07:40|835.11|832.71|835.48|833.08|835.48|833.08|834.99|832.59|0
1656346070000|2022-06-27 16:07:50|836.09|833.69|835.84|833.44|836.09|833.69|835.84|833.44|0
1656346080000|2022-06-27 16:08:00|835.1|832.7|835.35|832.95|835.35|832.95|835.1|832.7|0
1656346090000|2022-06-27 16:08:10|835.1|832.7|835.1|832.7|835.1|832.7|834.86|832.46|0
1656346100000|2022-06-27 16:08:20|834.61|832.21|834.61|832.21|834.61|832.21|834.37|831.97|0
1656346110000|2022-06-27 16:08:30|834.99|832.59|835.73|833.33|835.84|833.44|834.99|832.59|0
1656346120000|2022-06-27 16:08:40|835.35|832.95|835.6|833.2|835.6|833.2|835.1|832.7|0
1656346130000|2022-06-27 16:08:50|835.35|832.95|835.35|832.95|835.35|832.95|835.1|832.7|0
1656346140000|2022-06-27 16:09:00|835.1|832.7|835.1|832.7|835.1|832.7|834.86|832.46|0
1656346150000|2022-06-27 16:09:10|834.86|832.46|835.6|833.2|835.6|833.2|834.86|832.46|0
1656346160000|2022-06-27 16:09:20|835.48|833.08|835.48|833.08|835.6|833.2|835.48|833.08|0
1656346170000|2022-06-27 16:09:30|835.84|833.44|835.84|833.44|836.09|833.69|835.84|833.44|0
1656346180000|2022-06-27 16:09:40|835.35|832.95|835.35|832.95|835.35|832.95|835.35|832.95|0
1656346190000|2022-06-27 16:09:50|835.1|832.7|835.1|832.7|835.35|832.95|835.1|832.7|0
1656346200000|2022-06-27 16:10:00|834.86|832.46|837.32|834.92|837.32|834.92|834.86|832.46|0
1656346210000|2022-06-27 16:10:10|836.58|834.18|837.08|834.68|837.08|834.68|836.58|834.18|0
1656346220000|2022-06-27 16:10:20|837.32|834.92|837.32|834.92|837.32|834.92|837.08|834.68|0
1656346230000|2022-06-27 16:10:30|837.57|835.17|837.08|834.68|837.57|835.17|836.34|833.94|0
1656346240000|2022-06-27 16:10:40|836.58|834.18|836.83|834.43|836.83|834.43|836.34|833.94|0
1656346250000|2022-06-27 16:10:50|837.08|834.68|837.08|834.68|837.45|835.05|837.08|834.68|0
1656346260000|2022-06-27 16:11:00|837.57|835.17|837.08|834.68|837.57|835.17|836.58|834.18|0
1656346270000|2022-06-27 16:11:10|836.58|834.18|837.82|835.42|837.82|835.42|836.58|834.18|0
1656346280000|2022-06-27 16:11:20|838.31|835.91|837.21|834.81|838.31|835.91|837.08|834.68|0
1656346290000|2022-06-27 16:11:30|837.08|834.68|837.08|834.68|837.57|835.17|836.83|834.43|0
1656346300000|2022-06-27 16:11:40|836.58|834.18|836.34|833.94|836.58|834.18|836.34|833.94|0
1656346310000|2022-06-27 16:11:50|835.84|833.44|835.84|833.44|836.09|833.69|835.84|833.44|0
1656346320000|2022-06-27 16:12:00|836.58|834.18|836.09|833.69|836.58|834.18|836.09|833.69|0
1656346330000|2022-06-27 16:12:10|835.84|833.44|835.35|832.95|835.84|833.44|835.35|832.95|0
1656346340000|2022-06-27 16:12:20|836.09|833.69|835.84|833.44|836.09|833.69|835.6|833.2|0
1656346350000|2022-06-27 16:12:30|835.6|833.2|835.6|833.2|835.84|833.44|835.6|833.2|0
1656346360000|2022-06-27 16:12:40|835.35|832.95|835.35|832.95|835.6|833.2|835.35|832.95|0
1656346370000|2022-06-27 16:12:50|835.1|832.7|835.84|833.44|835.84|833.44|835.1|832.7|0
1656346380000|2022-06-27 16:13:00|835.6|833.2|834.86|832.46|835.6|833.2|834.86|832.46|0
1656346390000|2022-06-27 16:13:10|834.12|831.72|835.97|833.57|835.97|833.57|834.12|831.72|0
1656346400000|2022-06-27 16:13:20|836.09|833.69|836.09|833.69|836.34|833.94|836.09|833.69|0
1656346410000|2022-06-27 16:13:30|834.86|832.46|834.61|832.21|834.86|832.46|834.36|831.96|0
1656346420000|2022-06-27 16:13:40|834.86|832.46|834.74|832.34|834.86|832.46|834.74|832.34|0
1656346430000|2022-06-27 16:13:50|835.35|832.95|835.84|833.44|835.84|833.44|835.35|832.95|0
1656346440000|2022-06-27 16:14:00|835.35|832.95|836.07|833.67|836.58|834.18|835.35|832.95|0
1656346450000|2022-06-27 16:14:10|835.95|833.55|835.18|832.78|835.95|833.55|835.18|832.78|0
1656346460000|2022-06-27 16:14:20|835.43|833.03|835.43|833.03|835.43|833.03|834.93|832.53|0
1656346470000|2022-06-27 16:14:30|835.18|832.78|834.93|832.53|835.18|832.78|834.69|832.29|0
1656346480000|2022-06-27 16:14:40|835.18|832.78|835.67|833.27|835.92|833.52|835.18|832.78|0
1656346490000|2022-06-27 16:14:50|835.8|833.4|836.66|834.26|836.66|834.26|835.8|833.4|0
1656346500000|2022-06-27 16:15:00|836.91|834.51|836.66|834.26|836.91|834.51|836.66|834.26|0
1656346510000|2022-06-27 16:15:10|836.41|834.01|836.91|834.51|836.91|834.51|836.41|834.01|0
1656346520000|2022-06-27 16:15:20|836.41|834.01|836.68|834.28|836.68|834.28|836.41|834.01|0
1656346530000|2022-06-27 16:15:30|836.81|834.41|836.44|834.04|836.81|834.41|836.44|834.04|0
1656346540000|2022-06-27 16:15:40|836.19|833.79|836.68|834.28|836.68|834.28|836.19|833.79|0
1656346550000|2022-06-27 16:15:50|837.42|835.02|837.92|835.52|837.92|835.52|837.42|835.02|0
1656346560000|2022-06-27 16:16:00|838.16|835.76|837.92|835.52|838.16|835.76|837.67|835.27|0
1656346570000|2022-06-27 16:16:10|838.16|835.76|836.93|834.53|838.16|835.76|836.93|834.53|0
1656346580000|2022-06-27 16:16:20|837.18|834.78|837.42|835.02|837.42|835.02|837.18|834.78|0
1656346590000|2022-06-27 16:16:30|837.31|834.91|837.67|835.27|837.67|835.27|837.31|834.91|0
1656346600000|2022-06-27 16:16:40|837.42|835.02|837.67|835.27|837.67|835.27|837.42|835.02|0
1656346610000|2022-06-27 16:16:50|838.41|836.01|838.41|836.01|838.66|836.26|838.41|836.01|0
1656346620000|2022-06-27 16:17:00|837.92|835.52|838.16|835.76|838.16|835.76|837.92|835.52|0
1656346630000|2022-06-27 16:17:10|839.64|837.24|840.14|837.74|840.38|837.98|839.64|837.24|0
1656346640000|2022-06-27 16:17:20|839.64|837.24|838.9|836.5|839.64|837.24|838.9|836.5|0
1656346650000|2022-06-27 16:17:30|837.92|835.52|836.93|834.53|837.92|835.52|836.93|834.53|0
1656346660000|2022-06-27 16:17:40|836.44|834.04|835.95|833.55|836.44|834.04|835.95|833.55|0
1656346670000|2022-06-27 16:17:50|836.44|834.04|835.95|833.55|836.44|834.04|835.7|833.3|0
1656346680000|2022-06-27 16:18:00|836.44|834.04|836.68|834.28|836.93|834.53|836.44|834.04|0
1656346690000|2022-06-27 16:18:10|836.93|834.53|837.42|835.02|837.42|835.02|836.81|834.41|0
1656346700000|2022-06-27 16:18:20|837.18|834.78|836.68|834.28|837.18|834.78|836.68|834.28|0
1656346710000|2022-06-27 16:18:30|836.44|834.04|836.44|834.04|836.44|834.04|836.44|834.04|0
1656346720000|2022-06-27 16:18:40|835.95|833.55|835.45|833.05|835.95|833.55|835.45|833.05|0
1656346730000|2022-06-27 16:18:50|835.21|832.81|834.71|832.31|835.21|832.81|834.71|832.31|0
1656346740000|2022-06-27 16:19:00|835.45|833.05|834.47|832.07|835.58|833.18|834.47|832.07|0
1656346750000|2022-06-27 16:19:10|834.96|832.56|834.47|832.07|835.45|833.05|834.47|832.07|0
1656346760000|2022-06-27 16:19:20|834.22|831.82|834.22|831.82|834.22|831.82|834.22|831.82|0
1656346770000|2022-06-27 16:19:30|833.97|831.57|834.47|832.07|834.47|832.07|833.97|831.57|0
1656346780000|2022-06-27 16:19:40|834.96|832.56|833.73|831.33|834.96|832.56|833.73|831.33|0
1656346790000|2022-06-27 16:19:50|833.48|831.08|833.73|831.33|833.73|831.33|833.48|831.08|0
1656346800000|2022-06-27 16:20:00|833.48|831.08|833.48|831.08|833.73|831.33|833.48|831.08|0
1656346810000|2022-06-27 16:20:10|833.23|830.83|832.74|830.34|833.23|830.83|832.74|830.34|0
1656346820000|2022-06-27 16:20:20|832.5|830.1|834.22|831.82|834.22|831.82|832.5|830.1|0
1656346830000|2022-06-27 16:20:30|833.97|831.57|833.97|831.57|834.22|831.82|833.73|831.33|0
1656346840000|2022-06-27 16:20:40|834.22|831.82|833.48|831.08|834.71|832.31|833.48|831.08|0
1656346850000|2022-06-27 16:20:50|833.23|830.83|833.23|830.83|833.23|830.83|832.99|830.59|0
1656346860000|2022-06-27 16:21:00|832.99|830.59|832.74|830.34|833.23|830.83|832.74|830.34|0
1656346870000|2022-06-27 16:21:10|832.5|830.1|833.97|831.57|833.97|831.57|832.5|830.1|0
1656346880000|2022-06-27 16:21:20|833.48|831.08|833.23|830.83|833.48|831.08|833.23|830.83|0
1656346890000|2022-06-27 16:21:30|832.99|830.59|833.48|831.08|833.48|831.08|832.99|830.59|0
1656346900000|2022-06-27 16:21:40|832.99|830.59|833.61|831.21|833.61|831.21|832.99|830.59|0
1656346910000|2022-06-27 16:21:50|833.73|831.33|832.99|830.59|833.73|831.33|832.74|830.34|0
1656346920000|2022-06-27 16:22:00|833.48|831.08|833.48|831.08|833.97|831.57|833.23|830.83|0
1656346930000|2022-06-27 16:22:10|833.73|831.33|834.22|831.82|834.22|831.82|833.73|831.33|0
1656346940000|2022-06-27 16:22:20|833.73|831.33|833.73|831.33|834.22|831.82|833.73|831.33|0
1656346950000|2022-06-27 16:22:30|833.86|831.46|834.22|831.82|834.22|831.82|833.86|831.46|0
1656346960000|2022-06-27 16:22:40|834.47|832.07|834.22|831.82|834.47|832.07|834.22|831.82|0
1656346970000|2022-06-27 16:22:50|834.47|832.07|835.7|833.3|835.95|833.55|834.47|832.07|0
1656346980000|2022-06-27 16:23:00|835.95|833.55|835.7|833.3|835.95|833.55|835.7|833.3|0
1656346990000|2022-06-27 16:23:10|835.21|832.81|835.21|832.81|835.33|832.93|835.21|832.81|0
1656347000000|2022-06-27 16:23:20|835.45|833.05|835.45|833.05|835.45|833.05|835.21|832.81|0
1656347010000|2022-06-27 16:23:30|835.33|832.93|835.45|833.05|835.45|833.05|835.33|832.93|0
1656347020000|2022-06-27 16:23:40|835.95|833.55|835.7|833.3|835.95|833.55|835.7|833.3|0
1656347030000|2022-06-27 16:23:50|835.33|832.93|835.45|833.05|835.45|833.05|835.33|832.93|0
1656347040000|2022-06-27 16:24:00|835.7|833.3|835.45|833.05|835.7|833.3|835.45|833.05|0
1656347050000|2022-06-27 16:24:10|835.94|833.54|835.7|833.3|836.44|834.04|835.7|833.3|0
1656347060000|2022-06-27 16:24:20|835.94|833.54|836.19|833.79|836.19|833.79|835.94|833.54|0
1656347070000|2022-06-27 16:24:30|836.44|834.04|838.16|835.76|838.16|835.76|836.44|834.04|0
1656347080000|2022-06-27 16:24:40|838.41|836.01|838.16|835.76|838.9|836.5|838.16|835.76|0
1656347090000|2022-06-27 16:24:50|838.41|836.01|838.66|836.26|838.66|836.26|838.16|835.76|0
1656347100000|2022-06-27 16:25:00|838.9|836.5|838.66|836.26|838.9|836.5|838.41|836.01|0
1656347110000|2022-06-27 16:25:10|837.92|835.52|839.4|837|839.4|837|837.92|835.52|0
1656347120000|2022-06-27 16:25:20|838.66|836.26|840.88|838.48|840.88|838.48|838.66|836.26|0
1656347130000|2022-06-27 16:25:30|840.63|838.23|841.86|839.46|841.86|839.46|840.63|838.23|0
1656347140000|2022-06-27 16:25:40|841.62|839.22|842.6|840.2|842.6|840.2|841.62|839.22|0
1656347150000|2022-06-27 16:25:50|842.85|840.45|841.85|839.45|842.85|840.45|841.85|839.45|0
1656347160000|2022-06-27 16:26:00|842.59|840.19|842.66|840.26|842.84|840.44|842.59|840.19|0
1656347170000|2022-06-27 16:26:10|842.16|839.76|842.41|840.01|842.41|840.01|841.92|839.52|0
1656347180000|2022-06-27 16:26:20|842.16|839.76|842.66|840.26|842.66|840.26|841.92|839.52|0
1656347190000|2022-06-27 16:26:30|842.41|840.01|843.64|841.24|843.64|841.24|842.41|840.01|0
1656347200000|2022-06-27 16:26:40|843.4|841|842.9|840.5|843.4|841|842.9|840.5|0
1656347210000|2022-06-27 16:26:50|843.15|840.75|842.9|840.5|843.4|841|842.9|840.5|0
1656347220000|2022-06-27 16:27:00|840.93|838.53|841.67|839.27|841.67|839.27|840.93|838.53|0
1656347230000|2022-06-27 16:27:10|842.66|840.26|842.9|840.5|843.15|840.75|842.66|840.26|0
1656347240000|2022-06-27 16:27:20|843.39|840.99|843.64|841.24|843.64|841.24|843.39|840.99|0
1656347250000|2022-06-27 16:27:30|843.39|840.99|843.64|841.24|843.64|841.24|843.15|840.75|0
1656347260000|2022-06-27 16:27:40|843.39|840.99|843.15|840.75|843.39|840.99|842.9|840.5|0
1656347270000|2022-06-27 16:27:50|843.28|840.88|843.15|840.75|843.28|840.88|842.9|840.5|0
1656347280000|2022-06-27 16:28:00|843.89|841.49|843.39|840.99|843.89|841.49|843.15|840.75|0
1656347290000|2022-06-27 16:28:10|844.13|841.73|843.89|841.49|844.13|841.73|843.89|841.49|0
1656347300000|2022-06-27 16:28:20|844.13|841.73|844.63|842.23|844.63|842.23|844.13|841.73|0
1656347310000|2022-06-27 16:28:30|844.13|841.73|844.13|841.73|844.13|841.73|843.89|841.49|0
1656347320000|2022-06-27 16:28:40|843.89|841.49|844.13|841.73|844.13|841.73|843.64|841.24|0
1656347330000|2022-06-27 16:28:50|843.64|841.24|842.54|840.14|843.64|841.24|842.54|840.14|0
1656347340000|2022-06-27 16:29:00|842.41|840.01|842.54|840.14|842.54|840.14|842.41|840.01|0
1656347350000|2022-06-27 16:29:10|842.66|840.26|842.66|840.26|842.66|840.26|842.66|840.26|0
1656347360000|2022-06-27 16:29:20|842.41|840.01|842.16|839.76|842.41|840.01|842.16|839.76|0
1656347370000|2022-06-27 16:29:30|843.15|840.75|842.9|840.5|843.64|841.24|842.9|840.5|0
1656347380000|2022-06-27 16:29:40|843.15|840.75|842.9|840.5|843.15|840.75|842.29|839.89|0
1656347390000|2022-06-27 16:29:50|842.66|840.26|842.9|840.5|843.15|840.75|842.66|840.26|0
1656347400000|2022-06-27 16:30:00|843.64|841.24|843.39|840.99|843.64|841.24|843.39|840.99|0
1656347410000|2022-06-27 16:30:10|843.64|841.24|844.13|841.73|844.13|841.73|843.64|841.24|0
1656347420000|2022-06-27 16:30:20|844.38|841.98|844.38|841.98|844.38|841.98|844.13|841.73|0
1656347430000|2022-06-27 16:30:30|844.63|842.23|844.26|841.86|844.63|842.23|844.02|841.62|0
1656347440000|2022-06-27 16:30:40|844.38|841.98|844.87|842.47|844.87|842.47|843.89|841.49|0
1656347450000|2022-06-27 16:30:50|845.12|842.72|845.37|842.97|845.37|842.97|844.87|842.47|0
1656347460000|2022-06-27 16:31:00|845.25|842.85|845.37|842.97|845.37|842.97|845.12|842.72|0
1656347470000|2022-06-27 16:31:10|845.61|843.21|845.86|843.46|846.11|843.71|845.61|843.21|0
1656347480000|2022-06-27 16:31:20|846.11|843.71|845.12|842.72|846.11|843.71|845.12|842.72|0
1656347490000|2022-06-27 16:31:30|844.87|842.47|844.87|842.47|845.37|842.97|844.87|842.47|0
1656347500000|2022-06-27 16:31:40|844.38|841.98|844.63|842.23|844.63|842.23|844.13|841.73|0
1656347510000|2022-06-27 16:31:50|844.87|842.47|844.63|842.23|844.87|842.47|844.63|842.23|0
1656347520000|2022-06-27 16:32:00|844.38|841.98|845.25|842.85|845.25|842.85|844.13|841.73|0
1656347530000|2022-06-27 16:32:10|844.87|842.47|845.61|843.21|845.61|843.21|844.87|842.47|0
1656347540000|2022-06-27 16:32:20|846.11|843.71|845.86|843.46|846.35|843.95|845.86|843.46|0
1656347550000|2022-06-27 16:32:30|846.6|844.2|846.35|843.95|846.6|844.2|846.11|843.71|0
1656347560000|2022-06-27 16:32:40|846.11|843.71|846.6|844.2|846.6|844.2|846.11|843.71|0
1656347570000|2022-06-27 16:32:50|846.73|844.33|846.73|844.33|846.73|844.33|846.73|844.33|0
1656347580000|2022-06-27 16:33:00|846.85|844.45|846.6|844.2|847.09|844.69|846.6|844.2|0
1656347590000|2022-06-27 16:33:10|846.35|843.95|847.09|844.69|847.34|844.94|846.35|843.95|0
1656347600000|2022-06-27 16:33:20|846.85|844.45|845.86|843.46|846.85|844.45|845.86|843.46|0
1656347610000|2022-06-27 16:33:30|846.6|844.2|847.09|844.69|847.09|844.69|846.6|844.2|0
1656347620000|2022-06-27 16:33:40|846.85|844.45|846.6|844.2|846.85|844.45|846.35|843.95|0
1656347630000|2022-06-27 16:33:50|846.35|843.95|847.34|844.94|847.59|845.19|846.35|843.95|0
1656347640000|2022-06-27 16:34:00|847.83|845.43|848.33|845.93|848.33|845.93|847.83|845.43|0
1656347650000|2022-06-27 16:34:10|848.08|845.68|847.83|845.43|848.57|846.17|847.83|845.43|0
1656347660000|2022-06-27 16:34:20|847.59|845.19|847.09|844.69|847.59|845.19|847.09|844.69|0
1656347670000|2022-06-27 16:34:30|847.34|844.94|846.6|844.2|847.59|845.19|846.6|844.2|0
1656347680000|2022-06-27 16:34:40|846.85|844.45|846.85|844.45|846.85|844.45|846.6|844.2|0
1656347690000|2022-06-27 16:34:50|846.35|843.95|846.85|844.45|847.09|844.69|846.35|843.95|0
1656347700000|2022-06-27 16:35:00|848.08|845.68|847.59|845.19|848.08|845.68|847.59|845.19|0
1656347710000|2022-06-27 16:35:10|848.08|845.68|847.47|845.07|848.82|846.42|847.47|845.07|0
1656347720000|2022-06-27 16:35:20|846.85|844.45|846.35|843.95|846.85|844.45|845.86|843.46|0
1656347730000|2022-06-27 16:35:30|846.11|843.71|845.37|842.97|846.11|843.71|845.37|842.97|0
1656347740000|2022-06-27 16:35:40|846.35|843.95|846.24|843.84|846.35|843.95|846.24|843.84|0
1656347750000|2022-06-27 16:35:50|846.11|843.71|845.37|842.97|846.11|843.71|845.12|842.72|0
1656347760000|2022-06-27 16:36:00|844.87|842.47|845.12|842.72|845.37|842.97|844.87|842.47|0
1656347770000|2022-06-27 16:36:10|845|842.6|846.35|843.95|846.35|843.95|845|842.6|0
1656347780000|2022-06-27 16:36:20|845.74|843.34|845.61|843.21|845.86|843.46|845.37|842.97|0
1656347790000|2022-06-27 16:36:30|846.11|843.71|846.35|843.95|846.35|843.95|846.11|843.71|0
1656347800000|2022-06-27 16:36:40|846.6|844.2|846.11|843.71|846.6|844.2|846.11|843.71|0
1656347810000|2022-06-27 16:36:50|846.35|843.95|846.24|843.84|846.6|844.2|846.24|843.84|0
1656347820000|2022-06-27 16:37:00|845.86|843.46|845.86|843.46|845.86|843.46|845.61|843.21|0
1656347830000|2022-06-27 16:37:10|845.61|843.21|846.35|843.95|846.85|844.45|845.61|843.21|0
1656347840000|2022-06-27 16:37:20|846.6|844.2|846.6|844.2|846.6|844.2|846.6|844.2|0
1656347850000|2022-06-27 16:37:30|846.85|844.45|845.86|843.46|846.85|844.45|845.86|843.46|0
1656347860000|2022-06-27 16:37:40|845.37|842.97|844.87|842.47|845.37|842.97|844.87|842.47|0
1656347870000|2022-06-27 16:37:50|844.63|842.23|843.64|841.24|844.87|842.47|843.64|841.24|0
1656347880000|2022-06-27 16:38:00|843.39|840.99|843.15|840.75|843.39|840.99|843.15|840.75|0
1656347890000|2022-06-27 16:38:10|843.64|841.24|843.39|840.99|843.64|841.24|843.39|840.99|0
1656347900000|2022-06-27 16:38:20|843.89|841.49|844.13|841.73|844.13|841.73|843.89|841.49|0
1656347910000|2022-06-27 16:38:30|843.89|841.49|843.15|840.75|843.89|841.49|843.15|840.75|0
1656347920000|2022-06-27 16:38:40|842.9|840.5|843.15|840.75|843.39|840.99|842.9|840.5|0
1656347930000|2022-06-27 16:38:50|843.28|840.88|843.15|840.75|843.28|840.88|843.15|840.75|0
1656347940000|2022-06-27 16:39:00|843.64|841.24|843.39|840.99|843.64|841.24|843.39|840.99|0
1656347950000|2022-06-27 16:39:10|843.64|841.24|842.65|840.25|843.64|841.24|842.65|840.25|0
1656347960000|2022-06-27 16:39:20|842.9|840.5|842.54|840.14|842.9|840.5|842.54|840.14|0
1656347970000|2022-06-27 16:39:30|843.15|840.75|843.89|841.49|843.89|841.49|843.15|840.75|0
1656347980000|2022-06-27 16:39:40|843.64|841.24|843.15|840.75|843.64|841.24|843.15|840.75|0
1656347990000|2022-06-27 16:39:50|842.9|840.5|843.39|840.99|843.39|840.99|842.9|840.5|0
1656348000000|2022-06-27 16:40:00|843.33|840.93|843.58|841.18|843.58|841.18|843.33|840.93|0
1656348010000|2022-06-27 16:40:10|843.82|841.42|843.58|841.18|844.07|841.67|843.58|841.18|0
1656348020000|2022-06-27 16:40:20|844.07|841.67|843.58|841.18|844.07|841.67|843.33|840.93|0
1656348030000|2022-06-27 16:40:30|843.71|841.31|844.07|841.67|844.07|841.67|843.58|841.18|0
1656348040000|2022-06-27 16:40:40|844.32|841.92|843.82|841.42|844.32|841.92|843.82|841.42|0
1656348050000|2022-06-27 16:40:50|843.33|840.93|842.1|839.7|843.33|840.93|842.1|839.7|0
1656348060000|2022-06-27 16:41:00|841.85|839.45|841.85|839.45|841.85|839.45|841.85|839.45|0
1656348070000|2022-06-27 16:41:10|841.36|838.96|841.6|839.2|841.6|839.2|841.36|838.96|0
1656348080000|2022-06-27 16:41:20|842.34|839.94|842.34|839.94|842.34|839.94|842.34|839.94|0
1656348090000|2022-06-27 16:41:30|842.59|840.19|841.6|839.2|842.59|840.19|841.6|839.2|0
1656348100000|2022-06-27 16:41:40|841.85|839.45|842.1|839.7|842.1|839.7|841.85|839.45|0
1656348110000|2022-06-27 16:41:50|841.85|839.45|842.34|839.94|842.34|839.94|841.85|839.45|0
1656348120000|2022-06-27 16:42:00|842.1|839.7|842.34|839.94|842.34|839.94|842.1|839.7|0
1656348130000|2022-06-27 16:42:10|842.1|839.7|841.98|839.58|842.1|839.7|841.85|839.45|0
1656348140000|2022-06-27 16:42:20|842.1|839.7|842.1|839.7|842.34|839.94|842.1|839.7|0
1656348150000|2022-06-27 16:42:30|841.85|839.45|842.1|839.7|842.1|839.7|841.73|839.33|0
1656348160000|2022-06-27 16:42:40|841.85|839.45|841.49|839.09|842.1|839.7|841.36|838.96|0
1656348170000|2022-06-27 16:42:50|841.36|838.96|841.36|838.96|841.36|838.96|841.11|838.71|0
1656348180000|2022-06-27 16:43:00|841.85|839.45|841.49|839.09|841.85|839.45|841.49|839.09|0
1656348190000|2022-06-27 16:43:10|841.6|839.2|841.85|839.45|841.85|839.45|841.36|838.96|0
1656348200000|2022-06-27 16:43:20|841.6|839.2|841.6|839.2|842.59|840.19|841.6|839.2|0
1656348210000|2022-06-27 16:43:30|841.85|839.45|841.85|839.45|841.85|839.45|841.6|839.2|0
1656348220000|2022-06-27 16:43:40|841.73|839.33|841.36|838.96|841.73|839.33|841.36|838.96|0
1656348230000|2022-06-27 16:43:50|841.6|839.2|841.6|839.2|841.6|839.2|841.6|839.2|0
1656348240000|2022-06-27 16:44:00|841.36|838.96|841.11|838.71|841.85|839.45|841.11|838.71|0
1656348250000|2022-06-27 16:44:10|840.86|838.46|840.62|838.22|840.86|838.46|840.37|837.97|0
1656348260000|2022-06-27 16:44:20|840.12|837.72|839.88|837.48|840.12|837.72|839.88|837.48|0
1656348270000|2022-06-27 16:44:30|840.12|837.72|839.88|837.48|840.12|837.72|839.88|837.48|0
1656348280000|2022-06-27 16:44:40|840.12|837.72|839.88|837.48|840.12|837.72|839.88|837.48|0
1656348290000|2022-06-27 16:44:50|840.12|837.72|839.14|836.74|840.12|837.72|839.14|836.74|0
1656348300000|2022-06-27 16:45:00|838.53|836.13|838.4|836|838.53|836.13|837.9|835.5|0
1656348310000|2022-06-27 16:45:10|838.15|835.75|837.9|835.5|838.4|836|837.9|835.5|0
1656348320000|2022-06-27 16:45:20|838.15|835.75|839.63|837.23|839.63|837.23|838.15|835.75|0
1656348330000|2022-06-27 16:45:30|839.88|837.48|839.88|837.48|840.37|837.97|839.88|837.48|0
1656348340000|2022-06-27 16:45:40|840.12|837.72|840.86|838.46|840.86|838.46|840.12|837.72|0
1656348350000|2022-06-27 16:45:50|841.6|839.2|841.11|838.71|841.85|839.45|841.11|838.71|0
1656348360000|2022-06-27 16:46:00|841.85|839.45|842.1|839.7|842.1|839.7|841.85|839.45|0
1656348370000|2022-06-27 16:46:10|841.85|839.45|842.1|839.7|842.34|839.94|841.85|839.45|0
1656348380000|2022-06-27 16:46:20|841.85|839.45|842.34|839.94|842.34|839.94|841.85|839.45|0
1656348390000|2022-06-27 16:46:30|841.6|839.2|841.24|838.84|841.6|839.2|841.24|838.84|0
1656348400000|2022-06-27 16:46:40|841.6|839.2|840.62|838.22|841.6|839.2|840.62|838.22|0
1656348410000|2022-06-27 16:46:50|840.12|837.72|840.12|837.72|840.37|837.97|840.12|837.72|0
1656348420000|2022-06-27 16:47:00|840.25|837.85|838.89|836.49|840.25|837.85|838.89|836.49|0
1656348430000|2022-06-27 16:47:10|839.14|836.74|838.4|836|839.14|836.74|838.4|836|0
1656348440000|2022-06-27 16:47:20|838.89|836.49|837.9|835.5|838.89|836.49|837.66|835.26|0
1656348450000|2022-06-27 16:47:30|838.15|835.75|838.64|836.24|838.64|836.24|838.15|835.75|0
1656348460000|2022-06-27 16:47:40|838.4|836|838.64|836.24|838.64|836.24|838.15|835.75|0
1656348470000|2022-06-27 16:47:50|839.14|836.74|838.89|836.49|839.14|836.74|838.4|836|0
1656348480000|2022-06-27 16:48:00|838.53|836.13|838.64|836.24|838.64|836.24|838.53|836.13|0
1656348490000|2022-06-27 16:48:10|838.4|836|838.15|835.75|838.4|836|838.15|835.75|0
1656348500000|2022-06-27 16:48:20|838.4|836|838.4|836|838.64|836.24|838.4|836|0
1656348510000|2022-06-27 16:48:30|838.89|836.49|839.14|836.74|839.14|836.74|838.89|836.49|0
1656348520000|2022-06-27 16:48:40|838.89|836.49|839.14|836.74|839.14|836.74|838.89|836.49|0
1656348530000|2022-06-27 16:48:50|838.89|836.49|838.89|836.49|838.89|836.49|838.64|836.24|0
1656348540000|2022-06-27 16:49:00|839.02|836.62|838.89|836.49|839.14|836.74|838.64|836.24|0
1656348550000|2022-06-27 16:49:10|839.14|836.74|839.14|836.74|839.14|836.74|838.89|836.49|0
1656348560000|2022-06-27 16:49:20|838.64|836.24|838.89|836.49|838.89|836.49|838.64|836.24|0
1656348570000|2022-06-27 16:49:30|838.4|836|838.89|836.49|839.38|836.98|838.4|836|0
1656348580000|2022-06-27 16:49:40|838.64|836.24|839.02|836.62|839.02|836.62|838.64|836.24|0
1656348590000|2022-06-27 16:49:50|839.14|836.74|838.64|836.24|839.14|836.74|838.64|836.24|0
1656348600000|2022-06-27 16:50:00|838.89|836.49|839.88|837.48|839.88|837.48|838.89|836.49|0
1656348610000|2022-06-27 16:50:10|839.63|837.23|839.88|837.48|839.88|837.48|839.63|837.23|0
1656348620000|2022-06-27 16:50:20|839.38|836.98|839.63|837.23|839.76|837.36|839.38|836.98|0
1656348630000|2022-06-27 16:50:30|839.38|836.98|838.4|836|839.38|836.98|838.4|836|0
1656348640000|2022-06-27 16:50:40|837.9|835.5|836.92|834.52|837.9|835.5|836.92|834.52|0
1656348650000|2022-06-27 16:50:50|838.15|835.75|838.4|836|838.4|836|838.15|835.75|0
1656348660000|2022-06-27 16:51:00|837.9|835.5|837.66|835.26|837.9|835.5|837.66|835.26|0
1656348670000|2022-06-27 16:51:10|837.41|835.01|837.9|835.5|837.9|835.5|837.41|835.01|0
1656348680000|2022-06-27 16:51:20|837.66|835.26|837.66|835.26|837.66|835.26|837.16|834.76|0
1656348690000|2022-06-27 16:51:30|837.9|835.5|838.15|835.75|838.15|835.75|837.9|835.5|0
1656348700000|2022-06-27 16:51:40|837.9|835.5|838.4|836|838.4|836|837.9|835.5|0
1656348710000|2022-06-27 16:51:50|838.15|835.75|838.15|835.75|838.15|835.75|838.15|835.75|0
1656348720000|2022-06-27 16:52:00|837.9|835.5|837.9|835.5|837.9|835.5|837.41|835.01|0
1656348730000|2022-06-27 16:52:10|837.41|835.01|837.41|835.01|837.41|835.01|836.92|834.52|0
1656348740000|2022-06-27 16:52:20|837.16|834.76|836.92|834.52|837.16|834.76|836.92|834.52|0
1656348750000|2022-06-27 16:52:30|837.16|834.76|836.92|834.52|837.16|834.76|836.67|834.27|0
1656348760000|2022-06-27 16:52:40|836.43|834.03|836.67|834.27|836.67|834.27|836.18|833.78|0
1656348770000|2022-06-27 16:52:50|836.92|834.52|836.92|834.52|836.92|834.52|836.67|834.27|0
1656348780000|2022-06-27 16:53:00|836.67|834.27|836.43|834.03|836.67|834.27|836.18|833.78|0
1656348790000|2022-06-27 16:53:10|836.18|833.78|835.69|833.29|836.18|833.78|835.69|833.29|0
1656348800000|2022-06-27 16:53:20|835.93|833.53|835.44|833.04|835.93|833.53|835.19|832.79|0
1656348810000|2022-06-27 16:53:30|835.69|833.29|835.69|833.29|835.69|833.29|835.44|833.04|0
1656348820000|2022-06-27 16:53:40|836.18|833.78|835.93|833.53|836.18|833.78|835.93|833.53|0
1656348830000|2022-06-27 16:53:50|835.69|833.29|835.93|833.53|835.93|833.53|835.69|833.29|0
1656348840000|2022-06-27 16:54:00|836.18|833.78|836.43|834.03|836.43|834.03|835.93|833.53|0
1656348850000|2022-06-27 16:54:10|836.18|833.78|836.67|834.27|836.67|834.27|836.18|833.78|0
1656348860000|2022-06-27 16:54:20|836.92|834.52|836.92|834.52|836.92|834.52|836.67|834.27|0
1656348870000|2022-06-27 16:54:30|837.16|834.76|836.43|834.03|837.16|834.76|836.43|834.03|0
1656348880000|2022-06-27 16:54:40|836.18|833.78|836.18|833.78|836.18|833.78|836.18|833.78|0
1656348890000|2022-06-27 16:54:50|836.31|833.91|835.93|833.53|836.31|833.91|835.93|833.53|0
1656348900000|2022-06-27 16:55:00|835.44|833.04|835.93|833.53|835.93|833.53|835.44|833.04|0
1656348910000|2022-06-27 16:55:10|836.18|833.78|835.69|833.29|836.18|833.78|835.69|833.29|0
1656348920000|2022-06-27 16:55:20|834.95|832.55|835.44|833.04|835.44|833.04|834.95|832.55|0
1656348930000|2022-06-27 16:55:30|835.19|832.79|835.19|832.79|835.19|832.79|835.19|832.79|0
1656348940000|2022-06-27 16:55:40|835.44|833.04|836.18|833.78|836.18|833.78|835.44|833.04|0
1656348950000|2022-06-27 16:55:50|836.43|834.03|837.16|834.76|837.41|835.01|836.43|834.03|0
1656348960000|2022-06-27 16:56:00|837.41|835.01|837.9|835.5|837.9|835.5|837.41|835.01|0
1656348970000|2022-06-27 16:56:10|838.4|836|838.15|835.75|838.64|836.24|838.15|835.75|0
1656348980000|2022-06-27 16:56:20|837.66|835.26|837.9|835.5|837.9|835.5|837.66|835.26|0
1656348990000|2022-06-27 16:56:30|837.41|835.01|838.4|836|838.4|836|837.41|835.01|0
1656349000000|2022-06-27 16:56:40|838.15|835.75|838.4|836|838.4|836|838.15|835.75|0
1656349010000|2022-06-27 16:56:50|838.64|836.24|838.89|836.49|838.89|836.49|838.4|836|0
1656349020000|2022-06-27 16:57:00|838.64|836.24|838.15|835.75|838.64|836.24|837.66|835.26|0
1656349030000|2022-06-27 16:57:10|837.9|835.5|838.89|836.49|839.14|836.74|837.9|835.5|0
1656349040000|2022-06-27 16:57:20|839.38|836.98|839.14|836.74|839.38|836.98|839.14|836.74|0
1656349050000|2022-06-27 16:57:30|838.89|836.49|838.89|836.49|838.89|836.49|838.64|836.24|0
1656349060000|2022-06-27 16:57:40|838.64|836.24|837.41|835.01|838.64|836.24|837.41|835.01|0
1656349070000|2022-06-27 16:57:50|838.4|836|838.15|835.75|838.4|836|838.15|835.75|0
1656349080000|2022-06-27 16:58:00|838.64|836.24|838.4|836|838.64|836.24|838.15|835.75|0
1656349090000|2022-06-27 16:58:10|838.15|835.75|837.9|835.5|838.15|835.75|837.79|835.39|0
1656349100000|2022-06-27 16:58:20|838.15|835.75|837.66|835.26|838.15|835.75|837.66|835.26|0
1656349110000|2022-06-27 16:58:30|837.9|835.5|837.66|835.26|837.9|835.5|837.41|835.01|0
1656349120000|2022-06-27 16:58:40|837.41|835.01|837.9|835.5|837.9|835.5|837.41|835.01|0
1656349130000|2022-06-27 16:58:50|838.15|835.75|837.9|835.5|838.15|835.75|837.9|835.5|0
1656349140000|2022-06-27 16:59:00|838.28|835.88|839.02|836.62|839.02|836.62|838.15|835.75|0
1656349150000|2022-06-27 16:59:10|839.63|837.23|839.38|836.98|839.63|837.23|839.38|836.98|0
1656349160000|2022-06-27 16:59:20|839.63|837.23|839.88|837.48|840.12|837.72|839.63|837.23|0
1656349170000|2022-06-27 16:59:30|838.89|836.49|838.64|836.24|838.89|836.49|838.4|836|0
1656349180000|2022-06-27 16:59:40|838.53|836.13|837.41|835.01|838.53|836.13|837.41|835.01|0
1656349190000|2022-06-27 16:59:50|836.92|834.52|836.42|834.02|836.92|834.52|836.42|834.02|0
1656349200000|2022-06-27 17:00:00|835.44|833.04|836.18|833.78|836.92|834.52|835.44|833.04|0
1656349210000|2022-06-27 17:00:10|836.42|834.02|836.18|833.78|836.42|834.02|835.93|833.53|0
1656349220000|2022-06-27 17:00:20|836.67|834.27|836.18|833.78|836.92|834.52|836.18|833.78|0
1656349230000|2022-06-27 17:00:30|836.42|834.02|836.67|834.27|836.92|834.52|836.18|833.78|0
1656349240000|2022-06-27 17:00:40|836.92|834.52|837.16|834.76|837.16|834.76|836.92|834.52|0
1656349250000|2022-06-27 17:00:50|837.41|835.01|837.16|834.76|837.41|835.01|837.16|834.76|0
1656349260000|2022-06-27 17:01:00|836.92|834.52|837.66|835.26|837.66|835.26|836.92|834.52|0
1656349270000|2022-06-27 17:01:10|837.9|835.5|837.66|835.26|837.9|835.5|837.66|835.26|0
1656349280000|2022-06-27 17:01:20|838.15|835.75|838.15|835.75|838.15|835.75|837.66|835.26|0
1656349290000|2022-06-27 17:01:30|838.4|836|838.64|836.24|838.64|836.24|838.15|835.75|0
1656349300000|2022-06-27 17:01:40|838.89|836.49|838.4|836|838.89|836.49|838.4|836|0
1656349310000|2022-06-27 17:01:50|838.15|835.75|838.64|836.24|838.64|836.24|837.9|835.5|0
1656349320000|2022-06-27 17:02:00|838.89|836.49|839.27|836.87|839.27|836.87|838.64|836.24|0
1656349330000|2022-06-27 17:02:10|839.14|836.74|841.6|839.2|841.6|839.2|838.64|836.24|0
1656349340000|2022-06-27 17:02:20|841.85|839.45|841.85|839.45|842.59|840.19|841.6|839.2|0
1656349350000|2022-06-27 17:02:30|843.58|841.18|844.32|841.92|844.32|841.92|843.08|840.68|0
1656349360000|2022-06-27 17:02:40|842.96|840.56|842.84|840.44|842.96|840.56|841.6|839.2|0
1656349370000|2022-06-27 17:02:50|843.33|840.93|843.08|840.68|843.33|840.93|843.08|840.68|0
1656349380000|2022-06-27 17:03:00|842.84|840.44|841.85|839.45|842.96|840.56|841.85|839.45|0
1656349390000|2022-06-27 17:03:10|842.1|839.7|841.6|839.2|842.1|839.7|841.36|838.96|0
1656349400000|2022-06-27 17:03:20|841.36|838.96|841.85|839.45|841.85|839.45|841.36|838.96|0
1656349410000|2022-06-27 17:03:30|840.86|838.46|841.85|839.45|841.85|839.45|840.86|838.46|0
1656349420000|2022-06-27 17:03:40|841.6|839.2|841.36|838.96|841.6|839.2|841.11|838.71|0
1656349430000|2022-06-27 17:03:50|841.11|838.71|841.36|838.96|841.6|839.2|841.11|838.71|0
1656349440000|2022-06-27 17:04:00|841.6|839.2|840.86|838.46|841.6|839.2|840.37|837.97|0
1656349450000|2022-06-27 17:04:10|840.99|838.59|841.11|838.71|841.11|838.71|840.86|838.46|0
1656349460000|2022-06-27 17:04:20|840.86|838.46|840.62|838.22|840.86|838.46|840.62|838.22|0
1656349470000|2022-06-27 17:04:30|840.37|837.97|840.37|837.97|840.62|838.22|840.37|837.97|0
1656349480000|2022-06-27 17:04:40|841.11|838.71|841.6|839.2|841.6|839.2|841.11|838.71|0
1656349490000|2022-06-27 17:04:50|841.85|839.45|842.59|840.19|842.59|840.19|841.85|839.45|0
1656349500000|2022-06-27 17:05:00|842.84|840.44|843.33|840.93|843.33|840.93|842.84|840.44|0
1656349510000|2022-06-27 17:05:10|843.08|840.68|843.33|840.93|843.33|840.93|842.84|840.44|0
1656349520000|2022-06-27 17:05:20|844.07|841.67|844.56|842.16|844.81|842.41|844.07|841.67|0
1656349530000|2022-06-27 17:05:30|844.32|841.92|844.32|841.92|844.32|841.92|843.33|840.93|0
1656349540000|2022-06-27 17:05:40|844.07|841.67|845.3|842.9|845.3|842.9|844.07|841.67|0
1656349550000|2022-06-27 17:05:50|844.81|842.41|844.44|842.04|845.06|842.66|844.32|841.92|0
1656349560000|2022-06-27 17:06:00|845.55|843.15|845.3|842.9|845.55|843.15|845.3|842.9|0
1656349570000|2022-06-27 17:06:10|846.04|843.64|846.04|843.64|846.04|843.64|846.04|843.64|0
1656349580000|2022-06-27 17:06:20|845.8|843.4|846.04|843.64|846.04|843.64|845.55|843.15|0
1656349590000|2022-06-27 17:06:30|845.8|843.4|846.54|844.14|846.54|844.14|845.8|843.4|0
1656349600000|2022-06-27 17:06:40|846.29|843.89|846.54|844.14|846.54|844.14|846.29|843.89|0
1656349610000|2022-06-27 17:06:50|847.03|844.63|846.54|844.14|847.03|844.63|846.54|844.14|0
1656349620000|2022-06-27 17:07:00|846.29|843.89|847.52|845.12|847.52|845.12|846.29|843.89|0
1656349630000|2022-06-27 17:07:10|847.28|844.88|845.55|843.15|847.28|844.88|845.55|843.15|0
1656349640000|2022-06-27 17:07:20|845.3|842.9|845.19|842.79|845.3|842.9|845.06|842.66|0
1656349650000|2022-06-27 17:07:30|845.06|842.66|845.8|843.4|845.8|843.4|845.06|842.66|0
1656349660000|2022-06-27 17:07:40|845.93|843.53|845.8|843.4|845.93|843.53|845.8|843.4|0
1656349670000|2022-06-27 17:07:50|845.3|842.9|847.03|844.63|847.03|844.63|845.3|842.9|0
1656349680000|2022-06-27 17:08:00|847.52|845.12|847.03|844.63|847.52|845.12|847.03|844.63|0
1656349690000|2022-06-27 17:08:10|846.29|843.89|846.54|844.14|846.54|844.14|846.04|843.64|0
1656349700000|2022-06-27 17:08:20|846.29|843.89|846.04|843.64|846.29|843.89|846.04|843.64|0
1656349710000|2022-06-27 17:08:30|845.8|843.4|846.29|843.89|846.54|844.14|845.8|843.4|0
1656349720000|2022-06-27 17:08:40|846.04|843.64|845.8|843.4|846.04|843.64|845.55|843.15|0
1656349730000|2022-06-27 17:08:50|845.55|843.15|846.54|844.14|846.54|844.14|845.55|843.15|0
1656349740000|2022-06-27 17:09:00|846.29|843.89|845.55|843.15|846.29|843.89|845.55|843.15|0
1656349750000|2022-06-27 17:09:10|845.06|842.66|844.32|841.92|845.3|842.9|844.32|841.92|0
1656349760000|2022-06-27 17:09:20|843.95|841.55|843.58|841.18|843.95|841.55|843.08|840.68|0
1656349770000|2022-06-27 17:09:30|843.33|840.93|843.08|840.68|843.33|840.93|843.08|840.68|0
1656349780000|2022-06-27 17:09:40|843.21|840.81|843.33|840.93|843.33|840.93|843.08|840.68|0
1656349790000|2022-06-27 17:09:50|843.82|841.42|843.21|840.81|843.82|841.42|843.21|840.81|0
1656349800000|2022-06-27 17:10:00|843.08|840.68|842.34|839.94|843.08|840.68|842.34|839.94|0
1656349810000|2022-06-27 17:10:10|842.59|840.19|842.59|840.19|842.84|840.44|842.59|840.19|0
1656349820000|2022-06-27 17:10:20|842.34|839.94|842.1|839.7|842.34|839.94|842.1|839.7|0
1656349830000|2022-06-27 17:10:30|841.85|839.45|842.1|839.7|842.1|839.7|841.85|839.45|0
1656349840000|2022-06-27 17:10:40|841.85|839.45|841.85|839.45|842.1|839.7|841.6|839.2|0
1656349850000|2022-06-27 17:10:50|841.6|839.2|842.34|839.94|842.34|839.94|841.36|838.96|0
1656349860000|2022-06-27 17:11:00|842.59|840.19|842.59|840.19|842.59|840.19|842.34|839.94|0
1656349870000|2022-06-27 17:11:10|841.6|839.2|841.11|838.71|841.85|839.45|841.11|838.71|0
1656349880000|2022-06-27 17:11:20|841.36|838.96|840.37|837.97|841.36|838.96|840.37|837.97|0
1656349890000|2022-06-27 17:11:30|840.12|837.72|840.37|837.97|840.37|837.97|840.12|837.72|0
1656349900000|2022-06-27 17:11:40|840.12|837.72|839.38|836.98|840.12|837.72|839.38|836.98|0
1656349910000|2022-06-27 17:11:50|839.76|837.36|838.64|836.24|839.88|837.48|838.64|836.24|0
1656349920000|2022-06-27 17:12:00|839.14|836.74|838.89|836.49|839.14|836.74|838.89|836.49|0
1656349930000|2022-06-27 17:12:10|839.63|837.23|839.14|836.74|839.63|837.23|838.89|836.49|0
1656349940000|2022-06-27 17:12:20|839.63|837.23|839.63|837.23|839.63|837.23|839.14|836.74|0
1656349950000|2022-06-27 17:12:30|839.38|836.98|839.38|836.98|839.63|837.23|839.38|836.98|0
1656349960000|2022-06-27 17:12:40|839.14|836.74|838.89|836.49|839.14|836.74|838.89|836.49|0
1656349970000|2022-06-27 17:12:50|838.64|836.24|838.64|836.24|838.64|836.24|838.15|835.75|0
1656349980000|2022-06-27 17:13:00|837.9|835.5|838.15|835.75|838.15|835.75|837.16|834.76|0
1656349990000|2022-06-27 17:13:10|838.4|836|838.65|836.25|838.65|836.25|838.4|836|0
1656350000000|2022-06-27 17:13:20|838.41|836.01|839.02|836.62|839.02|836.62|838.41|836.01|0
1656350010000|2022-06-27 17:13:30|839.27|836.87|838.78|836.38|839.27|836.87|838.78|836.38|0
1656350020000|2022-06-27 17:13:40|838.53|836.13|838.53|836.13|838.53|836.13|838.28|835.88|0
1656350030000|2022-06-27 17:13:50|838.77|836.37|838.77|836.37|838.77|836.37|838.28|835.88|0
1656350040000|2022-06-27 17:14:00|839.02|836.62|838.77|836.37|839.02|836.62|838.53|836.13|0
1656350050000|2022-06-27 17:14:10|838.28|835.88|838.28|835.88|838.28|835.88|838.28|835.88|0
1656350060000|2022-06-27 17:14:20|838.03|835.63|838.16|835.76|838.28|835.88|838.03|835.63|0
1656350070000|2022-06-27 17:14:30|838.53|836.13|839.02|836.62|839.02|836.62|838.53|836.13|0
1656350080000|2022-06-27 17:14:40|839.27|836.87|839.27|836.87|839.27|836.87|838.77|836.37|0
1656350090000|2022-06-27 17:14:50|839.15|836.75|839.02|836.62|839.15|836.75|838.53|836.13|0
1656350100000|2022-06-27 17:15:00|839.27|836.87|839.27|836.87|839.52|837.12|839.27|836.87|0
1656350110000|2022-06-27 17:15:10|839.02|836.62|839.76|837.36|839.76|837.36|839.02|836.62|0
1656350120000|2022-06-27 17:15:20|839.27|836.87|839.27|836.87|839.52|837.12|839.27|836.87|0
1656350130000|2022-06-27 17:15:30|839.76|837.36|839.02|836.62|839.76|837.36|839.02|836.62|0
1656350140000|2022-06-27 17:15:40|838.53|836.13|838.03|835.63|838.53|836.13|838.03|835.63|0
1656350150000|2022-06-27 17:15:50|838.28|835.88|837.54|835.14|838.28|835.88|837.29|834.89|0
1656350160000|2022-06-27 17:16:00|837.79|835.39|837.05|834.65|837.79|835.39|837.05|834.65|0
1656350170000|2022-06-27 17:16:10|836.8|834.4|837.29|834.89|837.29|834.89|836.8|834.4|0
1656350180000|2022-06-27 17:16:20|837.54|835.14|837.54|835.14|837.54|835.14|837.54|835.14|0
1656350190000|2022-06-27 17:16:30|837.29|834.89|838.03|835.63|838.03|835.63|837.29|834.89|0
1656350200000|2022-06-27 17:16:40|838.28|835.88|839.02|836.62|839.02|836.62|838.28|835.88|0
1656350210000|2022-06-27 17:16:50|839.52|837.12|840.26|837.86|840.26|837.86|839.52|837.12|0
1656350220000|2022-06-27 17:17:00|840.75|838.35|840.5|838.1|840.75|838.35|840.5|838.1|0
1656350230000|2022-06-27 17:17:10|841|838.6|841.49|839.09|841.49|839.09|841|838.6|0
1656350240000|2022-06-27 17:17:20|841.74|839.34|841.49|839.09|841.74|839.34|841.49|839.09|0
1656350250000|2022-06-27 17:17:30|841.98|839.58|841.24|838.84|841.98|839.58|841.24|838.84|0
1656350260000|2022-06-27 17:17:40|841.49|839.09|841.49|839.09|841.49|839.09|841.49|839.09|0
1656350270000|2022-06-27 17:17:50|840.75|838.35|841.49|839.09|841.49|839.09|840.75|838.35|0
1656350280000|2022-06-27 17:18:00|841.98|839.58|841.49|839.09|841.98|839.58|841.37|838.97|0
1656350290000|2022-06-27 17:18:10|841|838.6|842.23|839.83|842.23|839.83|841|838.6|0
1656350300000|2022-06-27 17:18:20|841.74|839.34|841.49|839.09|841.98|839.58|841.49|839.09|0
1656350310000|2022-06-27 17:18:30|840.75|838.35|840.26|837.86|840.88|838.48|840.26|837.86|0
1656350320000|2022-06-27 17:18:40|840.01|837.61|840.26|837.86|840.26|837.86|840.01|837.61|0
1656350330000|2022-06-27 17:18:50|839.76|837.36|840.5|838.1|840.5|838.1|839.76|837.36|0
1656350340000|2022-06-27 17:19:00|840.26|837.86|839.76|837.36|840.75|838.35|839.76|837.36|0
1656350350000|2022-06-27 17:19:10|840.01|837.61|840.01|837.61|840.01|837.61|840.01|837.61|0
1656350360000|2022-06-27 17:19:20|839.76|837.36|839.76|837.36|840.01|837.61|839.76|837.36|0
1656350370000|2022-06-27 17:19:30|839.52|837.12|839.27|836.87|840.01|837.61|839.27|836.87|0
1656350380000|2022-06-27 17:19:40|839.52|837.12|839.76|837.36|839.76|837.36|839.52|837.12|0
1656350390000|2022-06-27 17:19:50|838.77|836.37|838.77|836.37|839.02|836.62|838.77|836.37|0
1656350400000|2022-06-27 17:20:00|838.28|835.88|838.77|836.37|838.77|836.37|837.29|834.89|0
1656350410000|2022-06-27 17:20:10|839.52|837.12|839.27|836.87|839.52|837.12|839.27|836.87|0
1656350420000|2022-06-27 17:20:20|839.76|837.36|840.5|838.1|840.5|838.1|839.76|837.36|0
1656350430000|2022-06-27 17:20:30|840.14|837.74|840.26|837.86|840.26|837.86|840.01|837.61|0
1656350440000|2022-06-27 17:20:40|840.5|838.1|841.24|838.84|841.24|838.84|840.5|838.1|0
1656350450000|2022-06-27 17:20:50|841.49|839.09|840.01|837.61|841.98|839.58|840.01|837.61|0
1656350460000|2022-06-27 17:21:00|839.64|837.24|840.26|837.86|840.5|838.1|839.64|837.24|0
1656350470000|2022-06-27 17:21:10|840.01|837.61|839.76|837.36|840.26|837.86|839.76|837.36|0
1656350480000|2022-06-27 17:21:20|837.79|835.39|837.54|835.14|837.79|835.39|837.54|835.14|0
1656350490000|2022-06-27 17:21:30|837.79|835.39|838.77|836.37|838.77|836.37|837.79|835.39|0
1656350500000|2022-06-27 17:21:40|838.53|836.13|838.28|835.88|838.53|836.13|838.28|835.88|0
1656350510000|2022-06-27 17:21:50|838.03|835.63|838.28|835.88|838.28|835.88|838.03|835.63|0
1656350520000|2022-06-27 17:22:00|838.03|835.63|837.79|835.39|838.03|835.63|837.79|835.39|0
1656350530000|2022-06-27 17:22:10|837.29|834.89|837.29|834.89|837.79|835.39|837.29|834.89|0
1656350540000|2022-06-27 17:22:20|837.79|835.39|837.54|835.14|837.79|835.39|837.54|835.14|0
1656350550000|2022-06-27 17:22:30|837.29|834.89|838.53|836.13|838.53|836.13|837.29|834.89|0
1656350560000|2022-06-27 17:22:40|838.66|836.26|838.77|836.37|838.77|836.37|838.53|836.13|0
1656350570000|2022-06-27 17:22:50|839.02|836.62|839.27|836.87|839.51|837.11|839.02|836.62|0
1656350580000|2022-06-27 17:23:00|839.51|837.11|838.53|836.13|839.51|837.11|838.53|836.13|0
1656350590000|2022-06-27 17:23:10|838.77|836.37|838.53|836.13|838.77|836.37|838.53|836.13|0
1656350600000|2022-06-27 17:23:20|837.54|835.14|838.28|835.88|838.28|835.88|837.54|835.14|0
1656350610000|2022-06-27 17:23:30|837.79|835.39|838.28|835.88|838.28|835.88|837.79|835.39|0
1656350620000|2022-06-27 17:23:40|838.53|836.13|838.28|835.88|838.53|836.13|838.28|835.88|0
1656350630000|2022-06-27 17:23:50|838.03|835.63|838.53|836.13|838.53|836.13|838.03|835.63|0
1656350640000|2022-06-27 17:24:00|838.28|835.88|837.79|835.39|838.28|835.88|837.79|835.39|0
1656350650000|2022-06-27 17:24:10|838.03|835.63|838.28|835.88|838.28|835.88|837.92|835.52|0
1656350660000|2022-06-27 17:24:20|838.53|836.13|839.76|837.36|840.01|837.61|838.53|836.13|0
1656350670000|2022-06-27 17:24:30|839.64|837.24|840.01|837.61|840.26|837.86|839.64|837.24|0
1656350680000|2022-06-27 17:24:40|839.76|837.36|840.01|837.61|840.01|837.61|839.76|837.36|0
1656350690000|2022-06-27 17:24:50|839.76|837.36|839.76|837.36|839.76|837.36|839.51|837.11|0
1656350700000|2022-06-27 17:25:00|839.02|836.62|840.26|837.86|840.26|837.86|839.02|836.62|0
1656350710000|2022-06-27 17:25:10|840.01|837.61|840.26|837.86|840.26|837.86|840.01|837.61|0
1656350720000|2022-06-27 17:25:20|840.75|838.35|840.5|838.1|840.75|838.35|840.5|838.1|0
1656350730000|2022-06-27 17:25:30|840.01|837.61|841|838.6|841|838.6|840.01|837.61|0
1656350740000|2022-06-27 17:25:40|841.24|838.84|841.12|838.72|841.24|838.84|841.12|838.72|0
1656350750000|2022-06-27 17:25:50|840.75|838.35|840.75|838.35|840.75|838.35|840.5|838.1|0
1656350760000|2022-06-27 17:26:00|841|838.6|842.23|839.83|842.48|840.08|841|838.6|0
1656350770000|2022-06-27 17:26:10|841.74|839.34|842.72|840.32|842.72|840.32|841.74|839.34|0
1656350780000|2022-06-27 17:26:20|841.74|839.34|842.23|839.83|842.72|840.32|841.74|839.34|0
1656350790000|2022-06-27 17:26:30|841.98|839.58|842.23|839.83|842.23|839.83|841.98|839.58|0
1656350800000|2022-06-27 17:26:40|841.98|839.58|842.48|840.08|842.48|840.08|841.74|839.34|0
1656350810000|2022-06-27 17:26:50|842.23|839.83|841.86|839.46|842.23|839.83|841.49|839.09|0
1656350820000|2022-06-27 17:27:00|841.24|838.84|841.98|839.58|841.98|839.58|841.24|838.84|0
1656350830000|2022-06-27 17:27:10|841.49|839.09|841.62|839.22|841.62|839.22|841.37|838.97|0
1656350840000|2022-06-27 17:27:20|841.49|839.09|842.23|839.83|842.23|839.83|841.49|839.09|0
1656350850000|2022-06-27 17:27:30|842.48|840.08|842.48|840.08|842.48|840.08|842.48|840.08|0
1656350860000|2022-06-27 17:27:40|842.23|839.83|842.72|840.32|842.97|840.57|842.23|839.83|0
1656350870000|2022-06-27 17:27:50|843.22|840.82|842.72|840.32|843.22|840.82|842.48|840.08|0
1656350880000|2022-06-27 17:28:00|842.61|840.21|842.72|840.32|842.97|840.57|842.61|840.21|0
1656350890000|2022-06-27 17:28:10|842.48|840.08|842.72|840.32|842.72|840.32|842.48|840.08|0
1656350900000|2022-06-27 17:28:20|842.48|840.08|841.74|839.34|842.48|840.08|841.74|839.34|0
1656350910000|2022-06-27 17:28:30|841.49|839.09|842.48|840.08|842.48|840.08|841.49|839.09|0
1656350920000|2022-06-27 17:28:40|841.98|839.58|841.98|839.58|842.23|839.83|841.98|839.58|0
1656350930000|2022-06-27 17:28:50|842.23|839.83|842.72|840.32|842.72|840.32|842.23|839.83|0
1656350940000|2022-06-27 17:29:00|842.48|840.08|841.86|839.46|842.48|840.08|841.86|839.46|0
1656350950000|2022-06-27 17:29:10|841.74|839.34|841.98|839.58|841.98|839.58|841.74|839.34|0
1656350960000|2022-06-27 17:29:20|841.74|839.34|841.98|839.58|841.98|839.58|841.49|839.09|0
1656350970000|2022-06-27 17:29:30|841.86|839.46|841.74|839.34|841.98|839.58|841.74|839.34|0
1656350980000|2022-06-27 17:29:40|841.98|839.58|841.49|839.09|841.98|839.58|841.24|838.84|0
1656350990000|2022-06-27 17:29:50|841.74|839.34|841.98|839.58|841.98|839.58|841.74|839.34|0
1656351000000|2022-06-27 17:30:00|842.72|840.32|842.48|840.08|842.72|840.32|842.48|840.08|0
1656351010000|2022-06-27 17:30:10|842.36|839.96|842.61|840.21|842.61|840.21|841.74|839.34|0
1656351020000|2022-06-27 17:30:20|842.72|840.32|842.72|840.32|842.72|840.32|842.23|839.83|0
1656351030000|2022-06-27 17:30:30|842.23|839.83|842.72|840.32|842.72|840.32|842.23|839.83|0
1656351040000|2022-06-27 17:30:40|843.22|840.82|843.96|841.56|843.96|841.56|843.22|840.82|0
1656351050000|2022-06-27 17:30:50|844.2|841.8|843.71|841.31|844.2|841.8|843.71|841.31|0
1656351060000|2022-06-27 17:31:00|844.2|841.8|844.7|842.3|844.7|842.3|844.2|841.8|0
1656351070000|2022-06-27 17:31:10|845.19|842.79|843.96|841.56|845.19|842.79|843.96|841.56|0
1656351080000|2022-06-27 17:31:20|843.71|841.31|842.97|840.57|843.71|841.31|842.97|840.57|0
1656351090000|2022-06-27 17:31:30|842.72|840.32|843.22|840.82|843.22|840.82|842.48|840.08|0
1656351100000|2022-06-27 17:31:40|842.97|840.57|842.97|840.57|843.46|841.06|842.97|840.57|0
1656351110000|2022-06-27 17:31:50|843.46|841.06|843.46|841.06|843.71|841.31|843.22|840.82|0
1656351120000|2022-06-27 17:32:00|843.96|841.56|844.45|842.05|844.45|842.05|843.71|841.31|0
1656351130000|2022-06-27 17:32:10|844.7|842.3|844.95|842.55|844.95|842.55|844.7|842.3|0
1656351140000|2022-06-27 17:32:20|844.58|842.18|844.2|841.8|844.58|842.18|844.2|841.8|0
1656351150000|2022-06-27 17:32:30|844.45|842.05|844.7|842.3|844.7|842.3|843.71|841.31|0
1656351160000|2022-06-27 17:32:40|844.45|842.05|844.45|842.05|844.45|842.05|844.45|842.05|0
1656351170000|2022-06-27 17:32:50|844.2|841.8|844.45|842.05|844.45|842.05|844.2|841.8|0
1656351180000|2022-06-27 17:33:00|844.2|841.8|844.45|842.05|844.7|842.3|844.2|841.8|0
1656351190000|2022-06-27 17:33:10|844.7|842.3|844.7|842.3|844.7|842.3|844.2|841.8|0
1656351200000|2022-06-27 17:33:20|844.95|842.55|845.19|842.79|845.44|843.04|844.95|842.55|0
1656351210000|2022-06-27 17:33:30|844.7|842.3|844.45|842.05|844.7|842.3|844.45|842.05|0
1656351220000|2022-06-27 17:33:40|844.2|841.8|844.7|842.3|844.7|842.3|844.2|841.8|0
1656351230000|2022-06-27 17:33:50|845.19|842.79|845.19|842.79|845.19|842.79|844.95|842.55|0
1656351240000|2022-06-27 17:34:00|845.44|843.04|845.44|843.04|845.44|843.04|845.19|842.79|0
1656351250000|2022-06-27 17:34:10|845.69|843.29|845.69|843.29|845.69|843.29|845.44|843.04|0
1656351260000|2022-06-27 17:34:20|845.44|843.04|844.95|842.55|845.44|843.04|844.95|842.55|0
1656351270000|2022-06-27 17:34:30|845.44|843.04|844.95|842.55|845.44|843.04|844.95|842.55|0
1656351280000|2022-06-27 17:34:40|845.19|842.79|844.95|842.55|845.19|842.79|844.95|842.55|0
1656351290000|2022-06-27 17:34:50|845.19|842.79|844.7|842.3|845.19|842.79|844.7|842.3|0
1656351300000|2022-06-27 17:35:00|844.95|842.55|845.93|843.53|845.93|843.53|844.95|842.55|0
1656351310000|2022-06-27 17:35:10|846.18|843.78|845.93|843.53|846.43|844.03|845.93|843.53|0
1656351320000|2022-06-27 17:35:20|845.69|843.29|846.18|843.78|846.18|843.78|845.69|843.29|0
1656351330000|2022-06-27 17:35:30|845.93|843.53|845.19|842.79|845.93|843.53|844.7|842.3|0
1656351340000|2022-06-27 17:35:40|845.07|842.67|845.44|843.04|845.44|843.04|844.95|842.55|0
1656351350000|2022-06-27 17:35:50|845.19|842.79|845.19|842.79|845.19|842.79|844.95|842.55|0
1656351360000|2022-06-27 17:36:00|845.69|843.29|845.44|843.04|845.69|843.29|845.44|843.04|0
1656351370000|2022-06-27 17:36:10|844.45|842.05|844.45|842.05|844.7|842.3|844.2|841.8|0
1656351380000|2022-06-27 17:36:20|844.2|841.8|843.71|841.31|844.2|841.8|843.71|841.31|0
1656351390000|2022-06-27 17:36:30|843.96|841.56|843.96|841.56|843.96|841.56|843.96|841.56|0
1656351400000|2022-06-27 17:36:40|844.2|841.8|844.2|841.8|844.45|842.05|844.2|841.8|0
1656351410000|2022-06-27 17:36:50|844.45|842.05|843.96|841.56|844.7|842.3|843.96|841.56|0
1656351420000|2022-06-27 17:37:00|844.2|841.8|844.2|841.8|844.2|841.8|844.09|841.69|0
1656351430000|2022-06-27 17:37:10|843.96|841.56|844.45|842.05|844.45|842.05|843.96|841.56|0
1656351440000|2022-06-27 17:37:20|844.7|842.3|844.7|842.3|844.7|842.3|844.7|842.3|0
1656351450000|2022-06-27 17:37:30|845.19|842.79|845.69|843.29|845.69|843.29|845.19|842.79|0
1656351460000|2022-06-27 17:37:40|845.44|843.04|846.18|843.78|846.18|843.78|845.44|843.04|0
1656351470000|2022-06-27 17:37:50|846.43|844.03|846.18|843.78|846.67|844.27|845.69|843.29|0
1656351480000|2022-06-27 17:38:00|846.67|844.27|846.92|844.52|846.92|844.52|846.67|844.27|0
1656351490000|2022-06-27 17:38:10|847.05|844.65|846.18|843.78|847.05|844.65|846.18|843.78|0
1656351500000|2022-06-27 17:38:20|845.44|843.04|845.44|843.04|845.69|843.29|845.44|843.04|0
1656351510000|2022-06-27 17:38:30|845.32|842.92|843.46|841.06|845.32|842.92|843.46|841.06|0
1656351520000|2022-06-27 17:38:40|843.22|840.82|843.71|841.31|843.71|841.31|843.22|840.82|0
1656351530000|2022-06-27 17:38:50|844.45|842.05|843.96|841.56|844.95|842.55|843.96|841.56|0
1656351540000|2022-06-27 17:39:00|844.2|841.8|844.45|842.05|844.45|842.05|843.96|841.56|0
1656351550000|2022-06-27 17:39:10|844.2|841.8|844.2|841.8|844.2|841.8|844.09|841.69|0
1656351560000|2022-06-27 17:39:20|843.96|841.56|844.2|841.8|844.2|841.8|843.96|841.56|0
1656351570000|2022-06-27 17:39:30|844.45|842.05|844.45|842.05|844.7|842.3|844.45|842.05|0
1656351580000|2022-06-27 17:39:40|844.2|841.8|844.45|842.05|844.45|842.05|844.2|841.8|0
1656351590000|2022-06-27 17:39:50|843.96|841.56|844.09|841.69|844.2|841.8|843.96|841.56|0
1656351600000|2022-06-27 17:40:00|844.7|842.3|844.2|841.8|844.7|842.3|844.2|841.8|0
1656351610000|2022-06-27 17:40:10|843.71|841.31|844.2|841.8|844.2|841.8|843.46|841.06|0
1656351620000|2022-06-27 17:40:20|844.45|842.05|844.95|842.55|845.19|842.79|844.45|842.05|0
1656351630000|2022-06-27 17:40:30|844.2|841.8|844.7|842.3|844.7|842.3|844.2|841.8|0
1656351640000|2022-06-27 17:40:40|844.45|842.05|844.45|842.05|844.45|842.05|844.33|841.93|0
1656351650000|2022-06-27 17:40:50|844.7|842.3|845.69|843.29|845.69|843.29|844.7|842.3|0
1656351660000|2022-06-27 17:41:00|847.17|844.77|846.92|844.52|847.66|845.26|846.92|844.52|0
1656351670000|2022-06-27 17:41:10|847.17|844.77|847.91|845.51|847.91|845.51|847.17|844.77|0
1656351680000|2022-06-27 17:41:20|847.79|845.39|847.17|844.77|847.79|845.39|847.17|844.77|0
1656351690000|2022-06-27 17:41:30|847.91|845.51|848.65|846.25|848.65|846.25|847.91|845.51|0
1656351700000|2022-06-27 17:41:40|848.16|845.76|847.41|845.01|848.16|845.76|847.41|845.01|0
1656351710000|2022-06-27 17:41:50|847.66|845.26|848.16|845.76|848.16|845.76|847.17|844.77|0
1656351720000|2022-06-27 17:42:00|848.28|845.88|847.91|845.51|848.28|845.88|847.91|845.51|0
1656351730000|2022-06-27 17:42:10|847.66|845.26|846.92|844.52|847.66|845.26|846.92|844.52|0
1656351740000|2022-06-27 17:42:20|847.41|845.01|847.17|844.77|847.41|845.01|847.17|844.77|0
1656351750000|2022-06-27 17:42:30|848.16|845.76|848.65|846.25|848.9|846.5|848.16|845.76|0
1656351760000|2022-06-27 17:42:40|848.9|846.5|849.14|846.74|849.64|847.24|848.9|846.5|0
1656351770000|2022-06-27 17:42:50|848.4|846|849.39|846.99|849.39|846.99|848.4|846|0
1656351780000|2022-06-27 17:43:00|849.52|847.12|849.39|846.99|849.52|847.12|849.14|846.74|0
1656351790000|2022-06-27 17:43:10|849.64|847.24|849.14|846.74|849.64|847.24|849.14|846.74|0
1656351800000|2022-06-27 17:43:20|848.65|846.25|848.65|846.25|848.65|846.25|848.65|846.25|0
1656351810000|2022-06-27 17:43:30|848.9|846.5|849.14|846.74|849.14|846.74|848.9|846.5|0
1656351820000|2022-06-27 17:43:40|849.64|847.24|849.89|847.49|849.89|847.49|849.64|847.24|0
1656351830000|2022-06-27 17:43:50|850.13|847.73|849.77|847.37|850.13|847.73|849.77|847.37|0
1656351840000|2022-06-27 17:44:00|849.89|847.49|850.13|847.73|850.13|847.73|849.89|847.49|0
1656351850000|2022-06-27 17:44:10|850.38|847.98|850.38|847.98|850.38|847.98|849.89|847.49|0
1656351860000|2022-06-27 17:44:20|850.13|847.73|849.64|847.24|850.63|848.23|849.64|847.24|0
1656351870000|2022-06-27 17:44:30|849.89|847.49|848.9|846.5|849.89|847.49|848.9|846.5|0
1656351880000|2022-06-27 17:44:40|849.14|846.74|849.39|846.99|849.39|846.99|848.9|846.5|0
1656351890000|2022-06-27 17:44:50|849.14|846.74|848.9|846.5|849.14|846.74|848.78|846.38|0
1656351900000|2022-06-27 17:45:00|849.14|846.74|848.65|846.25|849.14|846.74|848.65|846.25|0
1656351910000|2022-06-27 17:45:10|848.4|846|848.9|846.5|848.9|846.5|848.4|846|0
1656351920000|2022-06-27 17:45:20|849.64|847.24|850.87|848.47|850.87|848.47|849.64|847.24|0
1656351930000|2022-06-27 17:45:30|851.12|848.72|851.61|849.21|851.61|849.21|851.12|848.72|0
1656351940000|2022-06-27 17:45:40|851.86|849.46|852.85|850.45|852.85|850.45|851.86|849.46|0
1656351950000|2022-06-27 17:45:50|853.1|850.7|852.6|850.2|853.1|850.7|852.6|850.2|0
1656351960000|2022-06-27 17:46:00|852.85|850.45|852.11|849.71|853.34|850.94|852.11|849.71|0
1656351970000|2022-06-27 17:46:10|852.36|849.96|851.37|848.97|852.36|849.96|851.37|848.97|0
1656351980000|2022-06-27 17:46:20|851.86|849.46|851.37|848.97|851.86|849.46|851.37|848.97|0
1656351990000|2022-06-27 17:46:30|851.86|849.46|851.61|849.21|851.86|849.46|851.37|848.97|0
1656352000000|2022-06-27 17:46:40|851.86|849.46|851.61|849.21|851.86|849.46|851.61|849.21|0
1656352010000|2022-06-27 17:46:50|852.11|849.71|852.11|849.71|852.11|849.71|851.61|849.21|0
1656352020000|2022-06-27 17:47:00|852.6|850.2|852.36|849.96|852.6|850.2|852.36|849.96|0
1656352030000|2022-06-27 17:47:10|852.6|850.2|852.6|850.2|852.6|850.2|852.36|849.96|0
1656352040000|2022-06-27 17:47:20|852.85|850.45|852.6|850.2|852.85|850.45|852.6|850.2|0
1656352050000|2022-06-27 17:47:30|852.36|849.96|852.11|849.71|852.6|850.2|852.11|849.71|0
1656352060000|2022-06-27 17:47:40|852.36|849.96|852.6|850.2|852.6|850.2|852.36|849.96|0
1656352070000|2022-06-27 17:47:50|852.85|850.45|853.1|850.7|853.1|850.7|852.6|850.2|0
1656352080000|2022-06-27 17:48:00|852.85|850.45|852.85|850.45|852.85|850.45|852.85|850.45|0
1656352090000|2022-06-27 17:48:10|852.6|850.2|852.6|850.2|852.6|850.2|852.36|849.96|0
1656352100000|2022-06-27 17:48:20|852.36|849.96|851.86|849.46|852.36|849.96|851.86|849.46|0
1656352110000|2022-06-27 17:48:30|852.36|849.96|852.36|849.96|852.36|849.96|852.11|849.71|0
1656352120000|2022-06-27 17:48:40|852.6|850.2|852.85|850.45|852.85|850.45|852.6|850.2|0
1656352130000|2022-06-27 17:48:50|853.1|850.7|853.34|850.94|853.34|850.94|853.1|850.7|0
1656352140000|2022-06-27 17:49:00|852.85|850.45|852.85|850.45|853.1|850.7|852.85|850.45|0
1656352150000|2022-06-27 17:49:10|852.6|850.2|852.85|850.45|853.1|850.7|852.6|850.2|0
1656352160000|2022-06-27 17:49:20|853.1|850.7|852.6|850.2|853.1|850.7|852.6|850.2|0
1656352170000|2022-06-27 17:49:30|852.36|849.96|850.87|848.47|852.36|849.96|850.87|848.47|0
1656352180000|2022-06-27 17:49:40|851.12|848.72|851.12|848.72|851.12|848.72|850.87|848.47|0
1656352190000|2022-06-27 17:49:50|851.37|848.97|850.38|847.98|851.37|848.97|850.38|847.98|0
1656352200000|2022-06-27 17:50:00|849.64|847.24|849.88|847.48|849.88|847.48|849.39|846.99|0
1656352210000|2022-06-27 17:50:10|850.13|847.73|850.38|847.98|851.12|848.72|850.13|847.73|0
1656352220000|2022-06-27 17:50:20|850.63|848.23|849.88|847.48|850.63|848.23|849.88|847.48|0
1656352230000|2022-06-27 17:50:30|849.64|847.24|849.64|847.24|850.13|847.73|849.64|847.24|0
1656352240000|2022-06-27 17:50:40|849.39|846.99|849.64|847.24|849.64|847.24|849.39|846.99|0
1656352250000|2022-06-27 17:50:50|849.39|846.99|848.65|846.25|849.39|846.99|848.4|846|0
1656352260000|2022-06-27 17:51:00|848.16|845.76|848.16|845.76|848.4|846|848.16|845.76|0
1656352270000|2022-06-27 17:51:10|848.65|846.25|848.4|846|848.65|846.25|847.91|845.51|0
1656352280000|2022-06-27 17:51:20|848.16|845.76|848.16|845.76|848.4|846|848.16|845.76|0
1656352290000|2022-06-27 17:51:30|848.65|846.25|849.14|846.74|849.39|846.99|848.65|846.25|0
1656352300000|2022-06-27 17:51:40|849.39|846.99|849.88|847.48|849.88|847.48|849.39|846.99|0
1656352310000|2022-06-27 17:51:50|849.64|847.24|849.88|847.48|849.88|847.48|849.64|847.24|0
1656352320000|2022-06-27 17:52:00|849.39|846.99|849.39|846.99|850.13|847.73|849.39|846.99|0
1656352330000|2022-06-27 17:52:10|849.14|846.74|848.9|846.5|849.14|846.74|848.9|846.5|0
1656352340000|2022-06-27 17:52:20|849.14|846.74|848.9|846.5|849.14|846.74|848.9|846.5|0
1656352350000|2022-06-27 17:52:30|849.39|846.99|848.9|846.5|849.39|846.99|848.9|846.5|0
1656352360000|2022-06-27 17:52:40|849.14|846.74|849.64|847.24|849.64|847.24|848.9|846.5|0
1656352370000|2022-06-27 17:52:50|849.88|847.48|849.39|846.99|849.88|847.48|849.39|846.99|0
1656352380000|2022-06-27 17:53:00|849.52|847.12|849.39|846.99|849.52|847.12|849.14|846.74|0
1656352390000|2022-06-27 17:53:10|848.9|846.5|849.02|846.62|849.02|846.62|848.9|846.5|0
1656352400000|2022-06-27 17:53:20|848.9|846.5|847.91|845.51|848.9|846.5|847.91|845.51|0
1656352410000|2022-06-27 17:53:30|848.16|845.76|847.91|845.51|848.16|845.76|847.91|845.51|0
1656352420000|2022-06-27 17:53:40|848.16|845.76|848.16|845.76|848.16|845.76|848.16|845.76|0
1656352430000|2022-06-27 17:53:50|848.4|846|849.14|846.74|849.14|846.74|848.4|846|0
1656352440000|2022-06-27 17:54:00|848.65|846.25|847.91|845.51|848.65|846.25|847.91|845.51|0
1656352450000|2022-06-27 17:54:10|847.66|845.26|846.92|844.52|847.66|845.26|846.92|844.52|0
1656352460000|2022-06-27 17:54:20|846.67|844.27|847.91|845.51|847.91|845.51|846.67|844.27|0
1656352470000|2022-06-27 17:54:30|847.66|845.26|847.66|845.26|847.66|845.26|847.66|845.26|0
1656352480000|2022-06-27 17:54:40|847.41|845.01|848.16|845.76|848.16|845.76|847.41|845.01|0
1656352490000|2022-06-27 17:54:50|848.4|846|848.4|846|848.9|846.5|848.4|846|0
1656352500000|2022-06-27 17:55:00|847.91|845.51|848.65|846.25|848.9|846.5|847.91|845.51|0
1656352510000|2022-06-27 17:55:10|848.4|846|848.65|846.25|848.65|846.25|848.4|846|0
1656352520000|2022-06-27 17:55:20|848.4|846|848.9|846.5|848.9|846.5|848.16|845.76|0
1656352530000|2022-06-27 17:55:30|848.65|846.25|848.4|846|848.9|846.5|848.4|846|0
1656352540000|2022-06-27 17:55:40|848.9|846.5|848.65|846.25|848.9|846.5|848.4|846|0
1656352550000|2022-06-27 17:55:50|848.16|845.76|848.9|846.5|848.9|846.5|848.16|845.76|0
1656352560000|2022-06-27 17:56:00|849.39|846.99|849.39|846.99|849.39|846.99|849.14|846.74|0
1656352570000|2022-06-27 17:56:10|848.9|846.5|848.4|846|848.9|846.5|848.4|846|0
1656352580000|2022-06-27 17:56:20|848.65|846.25|848.65|846.25|848.65|846.25|848.65|846.25|0
1656352590000|2022-06-27 17:56:30|848.9|846.5|848.65|846.25|849.14|846.74|848.65|846.25|0
1656352600000|2022-06-27 17:56:40|848.4|846|848.65|846.25|848.9|846.5|848.4|846|0
1656352610000|2022-06-27 17:56:50|848.9|846.5|848.65|846.25|848.9|846.5|848.65|846.25|0
1656352620000|2022-06-27 17:57:00|849.39|846.99|849.14|846.74|849.39|846.99|848.9|846.5|0
1656352630000|2022-06-27 17:57:10|848.9|846.5|849.39|846.99|849.39|846.99|848.9|846.5|0
1656352640000|2022-06-27 17:57:20|849.88|847.48|849.88|847.48|849.88|847.48|849.64|847.24|0
1656352650000|2022-06-27 17:57:30|849.39|846.99|849.39|846.99|849.39|846.99|849.39|846.99|0
1656352660000|2022-06-27 17:57:40|849.64|847.24|848.4|846|849.64|847.24|848.4|846|0
1656352670000|2022-06-27 17:57:50|847.66|845.26|847.91|845.51|848.16|845.76|847.66|845.26|0
1656352680000|2022-06-27 17:58:00|848.16|845.76|848.9|846.5|848.9|846.5|848.16|845.76|0
1656352690000|2022-06-27 17:58:10|848.65|846.25|849.64|847.24|849.64|847.24|848.65|846.25|0
1656352700000|2022-06-27 17:58:20|849.39|846.99|848.65|846.25|849.64|847.24|848.65|846.25|0
1656352710000|2022-06-27 17:58:30|848.9|846.5|850.63|848.23|850.63|848.23|848.9|846.5|0
1656352720000|2022-06-27 17:58:40|850.13|847.73|849.14|846.74|850.13|847.73|849.14|846.74|0
1656352730000|2022-06-27 17:58:50|850.13|847.73|850.38|847.98|850.38|847.98|849.88|847.48|0
1656352740000|2022-06-27 17:59:00|850.13|847.73|849.39|846.99|850.13|847.73|849.14|846.74|0
1656352750000|2022-06-27 17:59:10|850.13|847.73|849.64|847.24|850.13|847.73|849.14|846.74|0
1656352760000|2022-06-27 17:59:20|849.88|847.48|850.38|847.98|850.38|847.98|849.88|847.48|0
1656352770000|2022-06-27 17:59:30|850.13|847.73|849.88|847.48|850.13|847.73|849.64|847.24|0
1656352780000|2022-06-27 17:59:40|850.13|847.73|849.88|847.48|850.13|847.73|849.64|847.24|0
1656352790000|2022-06-27 17:59:50|849.64|847.24|850.38|847.98|850.38|847.98|849.64|847.24|0
1656352800000|2022-06-27 18:00:00|850.63|848.23|850.38|847.98|850.63|848.23|849.88|847.48|0
1656352810000|2022-06-27 18:00:10|850.87|848.47|850.87|848.47|851.12|848.72|850.87|848.47|0
1656352820000|2022-06-27 18:00:20|852.6|850.2|852.57|850.17|852.6|850.2|852.57|850.17|0
1656352830000|2022-06-27 18:00:30|852.82|850.42|852.69|850.29|852.82|850.42|852.44|850.04|0
1656352840000|2022-06-27 18:00:40|852.93|850.53|852.44|850.04|852.93|850.53|852.44|850.04|0
1656352850000|2022-06-27 18:00:50|852.93|850.53|853.18|850.78|853.18|850.78|852.69|850.29|0
1656352860000|2022-06-27 18:01:00|853.43|851.03|854.17|851.77|854.17|851.77|853.43|851.03|0
1656352870000|2022-06-27 18:01:10|854.42|852.02|849.23|846.83|854.42|852.02|849.23|846.83|0
1656352880000|2022-06-27 18:01:20|848.98|846.58|849.72|847.32|849.97|847.57|848.98|846.58|0
1656352890000|2022-06-27 18:01:30|850.46|848.06|850.22|847.82|850.46|848.06|849.72|847.32|0
1656352900000|2022-06-27 18:01:40|850.71|848.31|850.96|848.56|851.7|849.3|850.71|848.31|0
1656352910000|2022-06-27 18:01:50|851.2|848.8|851.2|848.8|851.2|848.8|850.96|848.56|0
1656352920000|2022-06-27 18:02:00|851.58|849.18|852.19|849.79|852.19|849.79|851.58|849.18|0
1656352930000|2022-06-27 18:02:10|852.44|850.04|852.44|850.04|852.44|850.04|851.95|849.55|0
1656352940000|2022-06-27 18:02:20|852.19|849.79|851.7|849.3|852.19|849.79|851.7|849.3|0
1656352950000|2022-06-27 18:02:30|851.2|848.8|850.46|848.06|851.2|848.8|850.46|848.06|0
1656352960000|2022-06-27 18:02:40|850.71|848.31|850.46|848.06|850.71|848.31|850.46|848.06|0
1656352970000|2022-06-27 18:02:50|850.22|847.82|850.22|847.82|850.22|847.82|850.22|847.82|0
1656352980000|2022-06-27 18:03:00|850.46|848.06|849.72|847.32|850.46|848.06|849.72|847.32|0
1656352990000|2022-06-27 18:03:10|849.48|847.08|848|845.6|849.48|847.08|848|845.6|0
1656353000000|2022-06-27 18:03:20|847.75|845.35|848|845.6|848.24|845.84|847.75|845.35|0
1656353010000|2022-06-27 18:03:30|848.24|845.84|849.23|846.83|849.23|846.83|848.24|845.84|0
1656353020000|2022-06-27 18:03:40|849.48|847.08|849.48|847.08|849.48|847.08|849.23|846.83|0
1656353030000|2022-06-27 18:03:50|848.98|846.58|849.23|846.83|849.23|846.83|848.98|846.58|0
1656353040000|2022-06-27 18:04:00|849.72|847.32|849.72|847.32|849.72|847.32|848.98|846.58|0
1656353050000|2022-06-27 18:04:10|849.97|847.57|849.97|847.57|849.97|847.57|849.72|847.32|0
1656353060000|2022-06-27 18:04:20|850.46|848.06|850.22|847.82|850.46|848.06|849.97|847.57|0
1656353070000|2022-06-27 18:04:30|850.46|848.06|849.97|847.57|850.46|848.06|849.97|847.57|0
1656353080000|2022-06-27 18:04:40|849.48|847.08|849.72|847.32|849.97|847.57|849.48|847.08|0
1656353090000|2022-06-27 18:04:50|849.48|847.08|848.49|846.09|849.48|847.08|848.49|846.09|0
1656353100000|2022-06-27 18:05:00|848.24|845.84|848.74|846.34|848.98|846.58|848.24|845.84|0
1656353110000|2022-06-27 18:05:10|848.98|846.58|847.99|845.59|848.98|846.58|847.99|845.59|0
1656353120000|2022-06-27 18:05:20|847.75|845.35|848.24|845.84|848.24|845.84|847.75|845.35|0
1656353130000|2022-06-27 18:05:30|848.49|846.09|848.98|846.58|848.98|846.58|848.49|846.09|0
1656353140000|2022-06-27 18:05:40|849.48|847.08|849.23|846.83|849.48|847.08|848.98|846.58|0
1656353150000|2022-06-27 18:05:50|849.48|847.08|849.72|847.32|850.22|847.82|849.48|847.08|0
1656353160000|2022-06-27 18:06:00|850.22|847.82|850.96|848.56|850.96|848.56|850.22|847.82|0
1656353170000|2022-06-27 18:06:10|850.71|848.31|850.96|848.56|850.96|848.56|850.71|848.31|0
1656353180000|2022-06-27 18:06:20|851.2|848.8|850.96|848.56|851.7|849.3|850.96|848.56|0
1656353190000|2022-06-27 18:06:30|850.71|848.31|851.45|849.05|851.45|849.05|850.71|848.31|0
1656353200000|2022-06-27 18:06:40|851.7|849.3|851.2|848.8|851.7|849.3|851.2|848.8|0
1656353210000|2022-06-27 18:06:50|851.7|849.3|851.09|848.69|851.7|849.3|851.09|848.69|0
1656353220000|2022-06-27 18:07:00|852.44|850.04|852.19|849.79|852.44|850.04|851.95|849.55|0
1656353230000|2022-06-27 18:07:10|852.69|850.29|851.2|848.8|852.93|850.53|851.2|848.8|0
1656353240000|2022-06-27 18:07:20|850.96|848.56|850.71|848.31|850.96|848.56|850.46|848.06|0
1656353250000|2022-06-27 18:07:30|850.96|848.56|850.96|848.56|850.96|848.56|850.71|848.31|0
1656353260000|2022-06-27 18:07:40|850.1|847.7|850.71|848.31|850.71|848.31|850.1|847.7|0
1656353270000|2022-06-27 18:07:50|851.2|848.8|851.7|849.3|851.7|849.3|850.96|848.56|0
1656353280000|2022-06-27 18:08:00|852.44|850.04|851.45|849.05|852.93|850.53|851.45|849.05|0
1656353290000|2022-06-27 18:08:10|851.2|848.8|851.58|849.18|851.58|849.18|851.2|848.8|0
1656353300000|2022-06-27 18:08:20|851.45|849.05|850.71|848.31|851.45|849.05|850.71|848.31|0
1656353310000|2022-06-27 18:08:30|850.46|848.06|850.46|848.06|850.96|848.56|850.46|848.06|0
1656353320000|2022-06-27 18:08:40|850.35|847.95|850.46|848.06|850.46|848.06|850.22|847.82|0
1656353330000|2022-06-27 18:08:50|849.97|847.57|850.22|847.82|850.22|847.82|849.97|847.57|0
1656353340000|2022-06-27 18:09:00|849.97|847.57|849.72|847.32|849.97|847.57|849.72|847.32|0
1656353350000|2022-06-27 18:09:10|849.97|847.57|849.97|847.57|850.22|847.82|849.97|847.57|0
1656353360000|2022-06-27 18:09:20|850.22|847.82|849.72|847.32|850.22|847.82|849.72|847.32|0
1656353370000|2022-06-27 18:09:30|850.22|847.82|850.22|847.82|850.22|847.82|849.97|847.57|0
1656353380000|2022-06-27 18:09:40|850.46|848.06|850.71|848.31|850.71|848.31|850.46|848.06|0
1656353390000|2022-06-27 18:09:50|850.46|848.06|850.96|848.56|850.96|848.56|850.46|848.06|0
1656353400000|2022-06-27 18:10:00|850.71|848.31|850.22|847.82|850.71|848.31|850.22|847.82|0
1656353410000|2022-06-27 18:10:10|850.71|848.31|850.46|848.06|850.96|848.56|850.46|848.06|0
1656353420000|2022-06-27 18:10:20|850.59|848.19|850.84|848.44|850.84|848.44|849.97|847.57|0
1656353430000|2022-06-27 18:10:30|850.46|848.06|850.46|848.06|850.46|848.06|850.22|847.82|0
1656353440000|2022-06-27 18:10:40|850.96|848.56|850.46|848.06|850.96|848.56|850.46|848.06|0
1656353450000|2022-06-27 18:10:50|850.71|848.31|850.71|848.31|850.71|848.31|850.71|848.31|0
1656353460000|2022-06-27 18:11:00|850.22|847.82|850.96|848.56|850.96|848.56|850.22|847.82|0
1656353470000|2022-06-27 18:11:10|851.2|848.8|850.96|848.56|851.2|848.8|850.84|848.44|0
1656353480000|2022-06-27 18:11:20|850.46|848.06|848.98|846.58|850.46|848.06|848.98|846.58|0
1656353490000|2022-06-27 18:11:30|848.74|846.34|849.23|846.83|849.23|846.83|848.74|846.34|0
1656353500000|2022-06-27 18:11:40|848.74|846.34|849.48|847.08|849.48|847.08|848.74|846.34|0
1656353510000|2022-06-27 18:11:50|849.72|847.32|850.22|847.82|850.22|847.82|849.72|847.32|0
1656353520000|2022-06-27 18:12:00|850.46|848.06|850.46|848.06|850.71|848.31|850.46|848.06|0
1656353530000|2022-06-27 18:12:10|850.71|848.31|850.46|848.06|850.71|848.31|850.22|847.82|0
1656353540000|2022-06-27 18:12:20|850.96|848.56|852.69|850.29|852.69|850.29|850.96|848.56|0
1656353550000|2022-06-27 18:12:30|852.44|850.04|851.7|849.3|852.44|850.04|851.7|849.3|0
1656353560000|2022-06-27 18:12:40|851.2|848.8|851.2|848.8|851.2|848.8|850.96|848.56|0
1656353570000|2022-06-27 18:12:50|850.22|847.82|849.23|846.83|850.22|847.82|849.23|846.83|0
1656353580000|2022-06-27 18:13:00|848.74|846.34|848.98|846.58|849.23|846.83|848.74|846.34|0
1656353590000|2022-06-27 18:13:10|848.74|846.34|849.23|846.83|849.48|847.08|848.74|846.34|0
1656353600000|2022-06-27 18:13:20|849.48|847.08|848.74|846.34|849.48|847.08|848.74|846.34|0
1656353610000|2022-06-27 18:13:30|848.49|846.09|847.01|844.61|848.49|846.09|847.01|844.61|0
1656353620000|2022-06-27 18:13:40|847.5|845.1|847.99|845.59|848.49|846.09|847.5|845.1|0
1656353630000|2022-06-27 18:13:50|848.24|845.84|848.74|846.34|848.74|846.34|848.24|845.84|0
1656353640000|2022-06-27 18:14:00|847.75|845.35|848.74|846.34|848.74|846.34|847.75|845.35|0
1656353650000|2022-06-27 18:14:10|848.24|845.84|847.75|845.35|848.24|845.84|847.75|845.35|0
1656353660000|2022-06-27 18:14:20|847.99|845.59|848.24|845.84|848.24|845.84|847.99|845.59|0
1656353670000|2022-06-27 18:14:30|847.75|845.35|847.5|845.1|847.99|845.59|847.5|845.1|0
1656353680000|2022-06-27 18:14:40|847.01|844.61|847.75|845.35|847.75|845.35|846.76|844.36|0
1656353690000|2022-06-27 18:14:50|847.99|845.59|848.24|845.84|848.24|845.84|847.99|845.59|0
1656353700000|2022-06-27 18:15:00|847.75|845.35|847.75|845.35|847.88|845.48|847.5|845.1|0
1656353710000|2022-06-27 18:15:10|847.01|844.61|846.76|844.36|847.01|844.61|846.76|844.36|0
1656353720000|2022-06-27 18:15:20|847.01|844.61|846.76|844.36|847.01|844.61|846.51|844.11|0
1656353730000|2022-06-27 18:15:30|846.51|844.11|846.51|844.11|846.51|844.11|846.27|843.87|0
1656353740000|2022-06-27 18:15:40|846.76|844.36|846.51|844.11|846.76|844.36|846.51|844.11|0
1656353750000|2022-06-27 18:15:50|846.27|843.87|846.51|844.11|846.76|844.36|846.02|843.62|0
1656353760000|2022-06-27 18:16:00|847.75|845.35|847.25|844.85|847.75|845.35|847.25|844.85|0
1656353770000|2022-06-27 18:16:10|847.01|844.61|847.25|844.85|847.25|844.85|846.51|844.11|0
1656353780000|2022-06-27 18:16:20|847.01|844.61|846.51|844.11|847.01|844.61|846.51|844.11|0
1656353790000|2022-06-27 18:16:30|846.27|843.87|846.51|844.11|846.64|844.24|846.27|843.87|0
1656353800000|2022-06-27 18:16:40|846.76|844.36|846.02|843.62|846.76|844.36|846.02|843.62|0
1656353810000|2022-06-27 18:16:50|846.27|843.87|846.02|843.62|846.27|843.87|845.77|843.37|0
1656353820000|2022-06-27 18:17:00|845.77|843.37|845.53|843.13|845.77|843.37|845.53|843.13|0
1656353830000|2022-06-27 18:17:10|845.77|843.37|845.53|843.13|845.77|843.37|845.53|843.13|0
1656353840000|2022-06-27 18:17:20|845.77|843.37|846.51|844.11|846.51|844.11|845.77|843.37|0
1656353850000|2022-06-27 18:17:30|846.76|844.36|847.5|845.1|847.5|845.1|846.76|844.36|0
1656353860000|2022-06-27 18:17:40|847.75|845.35|847.75|845.35|847.75|845.35|847.5|845.1|0
1656353870000|2022-06-27 18:17:50|847.5|845.1|846.76|844.36|847.5|845.1|846.51|844.11|0
1656353880000|2022-06-27 18:18:00|846.51|844.11|846.76|844.36|847.25|844.85|846.51|844.11|0
1656353890000|2022-06-27 18:18:10|847.01|844.61|846.02|843.62|847.01|844.61|846.02|843.62|0
1656353900000|2022-06-27 18:18:20|844.79|842.39|845.03|842.63|845.03|842.63|844.79|842.39|0
1656353910000|2022-06-27 18:18:30|845.77|843.37|844.79|842.39|845.77|843.37|844.79|842.39|0
1656353920000|2022-06-27 18:18:40|844.54|842.14|844.79|842.39|845.03|842.63|844.54|842.14|0
1656353930000|2022-06-27 18:18:50|845.03|842.63|844.54|842.14|845.03|842.63|844.54|842.14|0
1656353940000|2022-06-27 18:19:00|844.05|841.65|843.55|841.15|844.05|841.65|843.31|840.91|0
1656353950000|2022-06-27 18:19:10|843.31|840.91|843.55|841.15|843.8|841.4|843.31|840.91|0
1656353960000|2022-06-27 18:19:20|843.8|841.4|843.8|841.4|843.8|841.4|843.55|841.15|0
1656353970000|2022-06-27 18:19:30|843.31|840.91|843.55|841.15|843.55|841.15|843.06|840.66|0
1656353980000|2022-06-27 18:19:40|843.31|840.91|843.31|840.91|843.31|840.91|843.06|840.66|0
1656353990000|2022-06-27 18:19:50|843.06|840.66|843.06|840.66|843.31|840.91|843.06|840.66|0
1656354000000|2022-06-27 18:20:00|842.81|840.41|843.06|840.66|843.31|840.91|842.81|840.41|0
1656354010000|2022-06-27 18:20:10|842.81|840.41|843.06|840.66|843.31|840.91|842.81|840.41|0
1656354020000|2022-06-27 18:20:20|843.31|840.91|843.06|840.66|843.31|840.91|843.06|840.66|0
1656354030000|2022-06-27 18:20:30|843.55|841.15|844.29|841.89|844.29|841.89|843.55|841.15|0
1656354040000|2022-06-27 18:20:40|844.05|841.65|844.05|841.65|844.05|841.65|843.55|841.15|0
1656354050000|2022-06-27 18:20:50|843.8|841.4|843.8|841.4|843.8|841.4|843.55|841.15|0
1656354060000|2022-06-27 18:21:00|843.55|841.15|843.55|841.15|843.55|841.15|843.3|840.9|0
1656354070000|2022-06-27 18:21:10|843.8|841.4|844.29|841.89|844.29|841.89|843.8|841.4|0
1656354080000|2022-06-27 18:21:20|844.54|842.14|845.28|842.88|845.28|842.88|844.29|841.89|0
1656354090000|2022-06-27 18:21:30|845.9|843.5|846.02|843.62|846.02|843.62|845.9|843.5|0
1656354100000|2022-06-27 18:21:40|845.77|843.37|845.28|842.88|845.77|843.37|845.28|842.88|0
1656354110000|2022-06-27 18:21:50|845.53|843.13|844.79|842.39|845.53|843.13|844.54|842.14|0
1656354120000|2022-06-27 18:22:00|844.54|842.14|844.29|841.89|844.79|842.39|844.29|841.89|0
1656354130000|2022-06-27 18:22:10|843.8|841.4|844.05|841.65|844.29|841.89|843.8|841.4|0
1656354140000|2022-06-27 18:22:20|843.8|841.4|843.8|841.4|843.8|841.4|843.8|841.4|0
1656354150000|2022-06-27 18:22:30|844.05|841.65|844.05|841.65|844.29|841.89|844.05|841.65|0
1656354160000|2022-06-27 18:22:40|843.8|841.4|843.8|841.4|843.8|841.4|843.8|841.4|0
1656354170000|2022-06-27 18:22:50|843.93|841.53|843.55|841.15|844.54|842.14|843.55|841.15|0
1656354180000|2022-06-27 18:23:00|844.05|841.65|844.29|841.89|844.29|841.89|843.8|841.4|0
1656354190000|2022-06-27 18:23:10|844.54|842.14|844.54|842.14|844.54|842.14|844.05|841.65|0
1656354200000|2022-06-27 18:23:20|844.29|841.89|844.54|842.14|844.54|842.14|844.29|841.89|0
1656354210000|2022-06-27 18:23:30|844.79|842.39|845.03|842.63|845.03|842.63|844.79|842.39|0
1656354220000|2022-06-27 18:23:40|845.28|842.88|845.03|842.63|845.28|842.88|845.03|842.63|0
1656354230000|2022-06-27 18:23:50|845.16|842.76|845.77|843.37|845.77|843.37|845.16|842.76|0
1656354240000|2022-06-27 18:24:00|845.53|843.13|845.53|843.13|845.77|843.37|845.53|843.13|0
1656354250000|2022-06-27 18:24:10|845.28|842.88|846.27|843.87|846.27|843.87|845.28|842.88|0
1656354260000|2022-06-27 18:24:20|846.76|844.36|846.27|843.87|846.76|844.36|846.15|843.75|0
1656354270000|2022-06-27 18:24:30|846.02|843.62|846.27|843.87|846.27|843.87|845.77|843.37|0
1656354280000|2022-06-27 18:24:40|845.77|843.37|845.77|843.37|846.02|843.62|845.77|843.37|0
1656354290000|2022-06-27 18:24:50|846.02|843.62|845.28|842.88|846.02|843.62|845.28|842.88|0
1656354300000|2022-06-27 18:25:00|845.77|843.37|846.27|843.87|846.27|843.87|845.77|843.37|0
1656354310000|2022-06-27 18:25:10|846.21|843.81|846.7|844.3|846.7|844.3|846.21|843.81|0
1656354320000|2022-06-27 18:25:20|846.95|844.55|847.19|844.79|847.19|844.79|846.95|844.55|0
1656354330000|2022-06-27 18:25:30|849.66|847.26|849.17|846.77|849.91|847.51|849.17|846.77|0
1656354340000|2022-06-27 18:25:40|848.92|846.52|847.19|844.79|848.92|846.52|847.19|844.79|0
1656354350000|2022-06-27 18:25:50|847.44|845.04|847.19|844.79|847.44|845.04|847.19|844.79|0
1656354360000|2022-06-27 18:26:00|847.94|845.54|847.19|844.79|847.94|845.54|847.19|844.79|0
1656354370000|2022-06-27 18:26:10|847.44|845.04|847.69|845.29|848.18|845.78|847.44|845.04|0
1656354380000|2022-06-27 18:26:20|847.44|845.04|847.19|844.79|847.44|845.04|847.19|844.79|0
1656354390000|2022-06-27 18:26:30|846.09|843.69|847.08|844.68|847.08|844.68|846.09|843.69|0
1656354400000|2022-06-27 18:26:40|846.95|844.55|846.45|844.05|846.95|844.55|846.21|843.81|0
1656354410000|2022-06-27 18:26:50|846.7|844.3|846.7|844.3|846.7|844.3|846.7|844.3|0
1656354420000|2022-06-27 18:27:00|846.45|844.05|846.45|844.05|846.7|844.3|846.45|844.05|0
1656354430000|2022-06-27 18:27:10|846.58|844.18|846.7|844.3|846.95|844.55|846.58|844.18|0
1656354440000|2022-06-27 18:27:20|846.95|844.55|846.95|844.55|846.95|844.55|846.7|844.3|0
1656354450000|2022-06-27 18:27:30|846.83|844.43|847.19|844.79|847.19|844.79|846.83|844.43|0
1656354460000|2022-06-27 18:27:40|846.95|844.55|846.21|843.81|846.95|844.55|846.21|843.81|0
1656354470000|2022-06-27 18:27:50|846.7|844.3|846.83|844.43|846.83|844.43|846.45|844.05|0
1656354480000|2022-06-27 18:28:00|846.95|844.55|847.44|845.04|847.44|845.04|846.95|844.55|0
1656354490000|2022-06-27 18:28:10|847.69|845.29|847.69|845.29|847.69|845.29|847.69|845.29|0
1656354500000|2022-06-27 18:28:20|848.43|846.03|848.18|845.78|848.43|846.03|847.94|845.54|0
1656354510000|2022-06-27 18:28:30|848.43|846.03|847.44|845.04|848.43|846.03|847.44|845.04|0
1656354520000|2022-06-27 18:28:40|847.69|845.29|847.44|845.04|847.69|845.29|847.44|845.04|0
1656354530000|2022-06-27 18:28:50|847.69|845.29|847.69|845.29|848.18|845.78|847.69|845.29|0
1656354540000|2022-06-27 18:29:00|847.94|845.54|848.43|846.03|848.43|846.03|847.94|845.54|0
1656354550000|2022-06-27 18:29:10|848.18|845.78|848.92|846.52|848.92|846.52|848.18|845.78|0
1656354560000|2022-06-27 18:29:20|849.05|846.65|849.17|846.77|849.17|846.77|849.05|846.65|0
1656354570000|2022-06-27 18:29:30|848.92|846.52|848.68|846.28|848.92|846.52|848.43|846.03|0
1656354580000|2022-06-27 18:29:40|848.8|846.4|848.68|846.28|848.92|846.52|848.43|846.03|0
1656354590000|2022-06-27 18:29:50|848.43|846.03|848.68|846.28|848.68|846.28|848.43|846.03|0
1656354600000|2022-06-27 18:30:00|849.17|846.77|847.69|845.29|849.17|846.77|847.69|845.29|0
1656354610000|2022-06-27 18:30:10|847.19|844.79|847.69|845.29|847.69|845.29|847.19|844.79|0
1656354620000|2022-06-27 18:30:20|848.43|846.03|849.66|847.26|849.66|847.26|848.43|846.03|0
1656354630000|2022-06-27 18:30:30|850.4|848|849.91|847.51|850.9|848.5|849.91|847.51|0
1656354640000|2022-06-27 18:30:40|850.16|847.76|849.91|847.51|850.16|847.76|849.91|847.51|0
1656354650000|2022-06-27 18:30:50|849.42|847.02|850.16|847.76|850.16|847.76|849.42|847.02|0
1656354660000|2022-06-27 18:31:00|849.66|847.26|848.92|846.52|849.66|847.26|848.92|846.52|0
1656354670000|2022-06-27 18:31:10|849.17|846.77|848.92|846.52|849.17|846.77|848.68|846.28|0
1656354680000|2022-06-27 18:31:20|848.43|846.03|848.68|846.28|848.68|846.28|848.31|845.91|0
1656354690000|2022-06-27 18:31:30|848.92|846.52|848.56|846.16|848.92|846.52|848.56|846.16|0
1656354700000|2022-06-27 18:31:40|848.68|846.28|847.93|845.53|848.68|846.28|847.93|845.53|0
1656354710000|2022-06-27 18:31:50|848.06|845.66|848.18|845.78|848.31|845.91|848.06|845.66|0
1656354720000|2022-06-27 18:32:00|847.19|844.79|846.7|844.3|847.19|844.79|846.7|844.3|0
1656354730000|2022-06-27 18:32:10|846.95|844.55|847.19|844.79|847.19|844.79|846.95|844.55|0
1656354740000|2022-06-27 18:32:20|847.93|845.53|848.18|845.78|848.18|845.78|847.44|845.04|0
1656354750000|2022-06-27 18:32:30|847.93|845.53|847.69|845.29|847.93|845.53|847.19|844.79|0
1656354760000|2022-06-27 18:32:40|847.93|845.53|847.19|844.79|847.93|845.53|847.19|844.79|0
1656354770000|2022-06-27 18:32:50|846.95|844.55|846.95|844.55|846.95|844.55|846.7|844.3|0
1656354780000|2022-06-27 18:33:00|846.7|844.3|846.7|844.3|846.95|844.55|846.7|844.3|0
1656354790000|2022-06-27 18:33:10|847.19|844.79|847.08|844.68|847.19|844.79|846.95|844.55|0
1656354800000|2022-06-27 18:33:20|846.95|844.55|846.45|844.05|846.95|844.55|846.45|844.05|0
1656354810000|2022-06-27 18:33:30|846.21|843.81|846.21|843.81|846.45|844.05|846.21|843.81|0
1656354820000|2022-06-27 18:33:40|845.96|843.56|846.21|843.81|846.45|844.05|845.96|843.56|0
1656354830000|2022-06-27 18:33:50|845.96|843.56|846.21|843.81|846.21|843.81|845.96|843.56|0
1656354840000|2022-06-27 18:34:00|845.96|843.56|845.71|843.31|846.09|843.69|845.71|843.31|0
1656354850000|2022-06-27 18:34:10|845.47|843.07|844.97|842.57|845.71|843.31|844.97|842.57|0
1656354860000|2022-06-27 18:34:20|844.72|842.32|844.72|842.32|844.72|842.32|844.72|842.32|0
1656354870000|2022-06-27 18:34:30|844.85|842.45|844.97|842.57|844.97|842.57|844.85|842.45|0
1656354880000|2022-06-27 18:34:40|844.61|842.21|844.97|842.57|844.97|842.57|844.61|842.21|0
1656354890000|2022-06-27 18:34:50|844.72|842.32|844.23|841.83|844.72|842.32|844.23|841.83|0
1656354900000|2022-06-27 18:35:00|843.98|841.58|844.23|841.83|844.48|842.08|843.98|841.58|0
1656354910000|2022-06-27 18:35:10|844.48|842.08|845.22|842.82|845.22|842.82|844.48|842.08|0
1656354920000|2022-06-27 18:35:20|844.97|842.57|844.72|842.32|844.97|842.57|844.72|842.32|0
1656354930000|2022-06-27 18:35:30|844.97|842.57|844.61|842.21|844.97|842.57|844.61|842.21|0
1656354940000|2022-06-27 18:35:40|844.23|841.83|844.23|841.83|844.23|841.83|843.98|841.58|0
1656354950000|2022-06-27 18:35:50|843.74|841.34|843.74|841.34|843.98|841.58|843.74|841.34|0
1656354970000|2022-06-27 18:36:10|843.98|841.58|844.97|842.57|844.97|842.57|843.98|841.58|0
1656354980000|2022-06-27 18:36:20|845.1|842.7|845.22|842.82|845.22|842.82|844.97|842.57|0
1656354990000|2022-06-27 18:36:30|845.1|842.7|844.72|842.32|845.22|842.82|844.72|842.32|0
1656355000000|2022-06-27 18:36:40|844.48|842.08|844.23|841.83|844.48|842.08|844.23|841.83|0
1656355010000|2022-06-27 18:36:50|844.72|842.32|844.97|842.57|845.1|842.7|844.72|842.32|0
1656355020000|2022-06-27 18:37:00|844.72|842.32|844.48|842.08|844.72|842.32|844.48|842.08|0
1656355030000|2022-06-27 18:37:10|844.72|842.32|844.72|842.32|845.22|842.82|844.72|842.32|0
1656355040000|2022-06-27 18:37:20|844.97|842.57|844.97|842.57|844.97|842.57|844.72|842.32|0
1656355050000|2022-06-27 18:37:30|845.71|843.31|845.47|843.07|845.71|843.31|845.47|843.07|0
1656355060000|2022-06-27 18:37:40|845.22|842.82|845.22|842.82|845.47|843.07|845.22|842.82|0
1656355070000|2022-06-27 18:37:50|844.97|842.57|844.23|841.83|844.97|842.57|844.23|841.83|0
1656355080000|2022-06-27 18:38:00|843.98|841.58|844.23|841.83|844.23|841.83|843.98|841.58|0
1656355090000|2022-06-27 18:38:10|843.98|841.58|842.5|840.1|843.98|841.58|842.26|839.86|0
1656355100000|2022-06-27 18:38:20|842.75|840.35|842.26|839.86|843|840.6|842.26|839.86|0
1656355110000|2022-06-27 18:38:30|842.01|839.61|842.01|839.61|842.26|839.86|842.01|839.61|0
1656355120000|2022-06-27 18:38:40|841.76|839.36|841.52|839.12|842.26|839.86|841.52|839.12|0
1656355130000|2022-06-27 18:38:50|842.26|839.86|841.27|838.87|842.26|839.86|841.27|838.87|0
1656355140000|2022-06-27 18:39:00|841.52|839.12|841.02|838.62|841.52|839.12|841.02|838.62|0
1656355150000|2022-06-27 18:39:10|841.27|838.87|841.27|838.87|841.52|839.12|841.27|838.87|0
1656355160000|2022-06-27 18:39:20|841.52|839.12|842.14|839.74|842.14|839.74|841.52|839.12|0
1656355170000|2022-06-27 18:39:30|841.52|839.12|841.52|839.12|841.76|839.36|841.27|838.87|0
1656355180000|2022-06-27 18:39:40|842.01|839.61|842.26|839.86|842.26|839.86|842.01|839.61|0
1656355190000|2022-06-27 18:39:50|842.01|839.61|842.01|839.61|842.01|839.61|842.01|839.61|0
1656355200000|2022-06-27 18:40:00|841.89|839.49|842.01|839.61|842.26|839.86|841.89|839.49|0
1656355210000|2022-06-27 18:40:10|842.26|839.86|842.75|840.35|842.75|840.35|842.26|839.86|0
1656355220000|2022-06-27 18:40:20|843.24|840.84|843|840.6|843.24|840.84|843|840.6|0
1656355230000|2022-06-27 18:40:30|842.75|840.35|843.49|841.09|843.49|841.09|842.75|840.35|0
1656355240000|2022-06-27 18:40:40|843.74|841.34|844.23|841.83|844.23|841.83|843.74|841.34|0
1656355250000|2022-06-27 18:40:50|844.48|842.08|844.23|841.83|844.48|842.08|843.98|841.58|0
1656355260000|2022-06-27 18:41:00|844.48|842.08|844.97|842.57|844.97|842.57|844.48|842.08|0
1656355270000|2022-06-27 18:41:10|844.72|842.32|843.98|841.58|844.72|842.32|843.98|841.58|0
1656355280000|2022-06-27 18:41:20|843.74|841.34|844.23|841.83|844.23|841.83|843.74|841.34|0
1656355290000|2022-06-27 18:41:30|844.72|842.32|844.97|842.57|844.97|842.57|844.72|842.32|0
1656355300000|2022-06-27 18:41:40|844.72|842.32|844.48|842.08|844.72|842.32|844.48|842.08|0
1656355310000|2022-06-27 18:41:50|844.72|842.32|844.72|842.32|844.72|842.32|844.72|842.32|0
1656355320000|2022-06-27 18:42:00|844.97|842.57|844.72|842.32|844.97|842.57|844.48|842.08|0
1656355330000|2022-06-27 18:42:10|844.97|842.57|844.97|842.57|845.22|842.82|844.97|842.57|0
1656355340000|2022-06-27 18:42:20|845.22|842.82|844.97|842.57|845.22|842.82|844.97|842.57|0
1656355350000|2022-06-27 18:42:30|845.22|842.82|845.22|842.82|845.47|843.07|844.97|842.57|0
1656355370000|2022-06-27 18:42:50|844.97|842.57|845.47|843.07|845.47|843.07|844.72|842.32|0
1656355380000|2022-06-27 18:43:00|845.71|843.31|846.45|844.05|846.45|844.05|845.71|843.31|0
1656355390000|2022-06-27 18:43:10|846.21|843.81|846.45|844.05|846.45|844.05|846.21|843.81|0
1656355400000|2022-06-27 18:43:20|845.96|843.56|845.71|843.31|845.96|843.56|845.71|843.31|0
1656355410000|2022-06-27 18:43:30|845.96|843.56|845.96|843.56|845.96|843.56|845.71|843.31|0
1656355420000|2022-06-27 18:43:40|845.47|843.07|845.71|843.31|845.71|843.31|845.47|843.07|0
1656355430000|2022-06-27 18:43:50|845.47|843.07|845.22|842.82|845.47|843.07|845.22|842.82|0
1656355440000|2022-06-27 18:44:00|844.48|842.08|844.97|842.57|844.97|842.57|844.48|842.08|0
1656355450000|2022-06-27 18:44:10|845.22|842.82|845.96|843.56|845.96|843.56|845.22|842.82|0
1656355460000|2022-06-27 18:44:20|845.71|843.31|845.96|843.56|846.21|843.81|845.71|843.31|0
1656355470000|2022-06-27 18:44:30|845.71|843.31|845.46|843.06|846.21|843.81|845.46|843.06|0
1656355480000|2022-06-27 18:44:40|845.22|842.82|844.97|842.57|845.22|842.82|844.97|842.57|0
1656355490000|2022-06-27 18:44:50|845.22|842.82|844.97|842.57|845.22|842.82|844.97|842.57|0
1656355500000|2022-06-27 18:45:00|845.22|842.82|845.46|843.06|845.46|843.06|845.22|842.82|0
1656355510000|2022-06-27 18:45:10|845.71|843.31|846.7|844.3|846.7|844.3|845.71|843.31|0
1656355520000|2022-06-27 18:45:20|846.21|843.81|845.71|843.31|846.21|843.81|845.71|843.31|0
1656355530000|2022-06-27 18:45:30|845.96|843.56|845.46|843.06|845.96|843.56|845.46|843.06|0
1656355540000|2022-06-27 18:45:40|845.35|842.95|845.46|843.06|845.46|843.06|845.22|842.82|0
1656355550000|2022-06-27 18:45:50|845.22|842.82|845.22|842.82|845.22|842.82|844.97|842.57|0
1656355560000|2022-06-27 18:46:00|844.72|842.32|844.72|842.32|844.72|842.32|844.48|842.08|0
1656355570000|2022-06-27 18:46:10|844.97|842.57|845.71|843.31|845.71|843.31|844.97|842.57|0
1656355580000|2022-06-27 18:46:20|845.46|843.06|845.84|843.44|845.84|843.44|845.46|843.06|0
1656355590000|2022-06-27 18:46:30|845.46|843.06|845.46|843.06|845.46|843.06|845.22|842.82|0
1656355600000|2022-06-27 18:46:40|846.21|843.81|845.96|843.56|846.21|843.81|845.71|843.31|0
1656355610000|2022-06-27 18:46:50|846.21|843.81|846.21|843.81|846.7|844.3|846.21|843.81|0
1656355620000|2022-06-27 18:47:00|845.96|843.56|845.71|843.31|845.96|843.56|845.71|843.31|0
1656355630000|2022-06-27 18:47:10|845.96|843.56|846.45|844.05|846.45|844.05|845.96|843.56|0
1656355640000|2022-06-27 18:47:20|846.21|843.81|846.95|844.55|846.95|844.55|846.21|843.81|0
1656355650000|2022-06-27 18:47:30|847.44|845.04|847.44|845.04|847.69|845.29|847.44|845.04|0
1656355660000|2022-06-27 18:47:40|847.69|845.29|845.96|843.56|847.69|845.29|845.96|843.56|0
1656355670000|2022-06-27 18:47:50|846.21|843.81|846.21|843.81|846.21|843.81|845.96|843.56|0
1656355680000|2022-06-27 18:48:00|845.22|842.82|844.97|842.57|845.22|842.82|844.97|842.57|0
1656355690000|2022-06-27 18:48:10|844.48|842.08|844.23|841.83|844.61|842.21|844.23|841.83|0
1656355700000|2022-06-27 18:48:20|844.48|842.08|843.98|841.58|844.48|842.08|843.98|841.58|0
1656355710000|2022-06-27 18:48:30|844.23|841.83|843.98|841.58|844.23|841.83|843.74|841.34|0
1656355720000|2022-06-27 18:48:40|843.74|841.34|843.24|840.84|843.74|841.34|843.24|840.84|0
1656355730000|2022-06-27 18:48:50|843.49|841.09|843.49|841.09|843.49|841.09|843.37|840.97|0
1656355740000|2022-06-27 18:49:00|843.98|841.58|844.48|842.08|844.48|842.08|843.98|841.58|0
1656355750000|2022-06-27 18:49:10|844.23|841.83|843.74|841.34|844.23|841.83|843.62|841.22|0
1656355760000|2022-06-27 18:49:20|843.49|841.09|843.49|841.09|843.74|841.34|843.49|841.09|0
1656355770000|2022-06-27 18:49:30|843|840.6|842.26|839.86|843|840.6|842.26|839.86|0
1656355780000|2022-06-27 18:49:40|842.75|840.35|842.38|839.98|842.75|840.35|842.38|839.98|0
1656355790000|2022-06-27 18:49:50|842.75|840.35|843.24|840.84|843.49|841.09|842.75|840.35|0
1656355800000|2022-06-27 18:50:00|843.49|841.09|844.23|841.83|844.23|841.83|843.49|841.09|0
1656355810000|2022-06-27 18:50:10|844.48|842.08|844.23|841.83|844.48|842.08|843.98|841.58|0
1656355820000|2022-06-27 18:50:20|843.98|841.58|844.23|841.83|844.23|841.83|843.98|841.58|0
1656355830000|2022-06-27 18:50:30|844.11|841.71|843.98|841.58|844.23|841.83|843.98|841.58|0
1656355840000|2022-06-27 18:50:40|843.74|841.34|843.74|841.34|843.98|841.58|843.74|841.34|0
1656355850000|2022-06-27 18:50:50|844.23|841.83|844.85|842.45|844.85|842.45|843.74|841.34|0
1656355860000|2022-06-27 18:51:00|845.22|842.82|846.21|843.81|846.95|844.55|845.22|842.82|0
1656355870000|2022-06-27 18:51:10|846.7|844.3|846.7|844.3|846.7|844.3|845.96|843.56|0
1656355880000|2022-06-27 18:51:20|846.45|844.05|846.7|844.3|846.95|844.55|846.45|844.05|0
1656355890000|2022-06-27 18:51:30|846.45|844.05|846.21|843.81|846.45|844.05|845.96|843.56|0
1656355900000|2022-06-27 18:51:40|846.45|844.05|845.96|843.56|846.45|844.05|845.71|843.31|0
1656355910000|2022-06-27 18:51:50|846.21|843.81|845.71|843.31|846.21|843.81|845.71|843.31|0
1656355920000|2022-06-27 18:52:00|846.21|843.81|846.21|843.81|846.7|844.3|845.96|843.56|0
1656355930000|2022-06-27 18:52:10|845.96|843.56|845.46|843.06|845.96|843.56|845.46|843.06|0
1656355940000|2022-06-27 18:52:20|845.71|843.31|845.71|843.31|845.71|843.31|845.46|843.06|0
1656355950000|2022-06-27 18:52:30|845.96|843.56|845.96|843.56|845.96|843.56|845.46|843.06|0
1656355960000|2022-06-27 18:52:40|846.95|844.55|846.95|844.55|846.95|844.55|846.7|844.3|0
1656355970000|2022-06-27 18:52:50|847.19|844.79|847.19|844.79|847.44|845.04|847.19|844.79|0
1656355980000|2022-06-27 18:53:00|847.93|845.53|847.69|845.29|847.93|845.53|847.69|845.29|0
1656355990000|2022-06-27 18:53:10|847.93|845.53|847.93|845.53|847.93|845.53|847.82|845.42|0
1656356000000|2022-06-27 18:53:20|847.44|845.04|847.44|845.04|847.69|845.29|847.44|845.04|0
1656356010000|2022-06-27 18:53:30|847.19|844.79|846.7|844.3|847.19|844.79|846.7|844.3|0
1656356020000|2022-06-27 18:53:40|846.45|844.05|846.21|843.81|846.45|844.05|845.96|843.56|0
1656356030000|2022-06-27 18:53:50|845.96|843.56|845.96|843.56|846.45|844.05|845.96|843.56|0
1656356040000|2022-06-27 18:54:00|846.45|844.05|846.45|844.05|846.7|844.3|846.45|844.05|0
1656356050000|2022-06-27 18:54:10|846.21|843.81|846.45|844.05|846.45|844.05|846.21|843.81|0
1656356060000|2022-06-27 18:54:20|846.21|843.81|846.95|844.55|846.95|844.55|846.21|843.81|0
1656356070000|2022-06-27 18:54:30|846.7|844.3|846.95|844.55|846.95|844.55|846.7|844.3|0
1656356080000|2022-06-27 18:54:40|847.19|844.79|846.7|844.3|847.19|844.79|846.7|844.3|0
1656356090000|2022-06-27 18:54:50|846.45|844.05|846.21|843.81|846.7|844.3|845.96|843.56|0
1656356100000|2022-06-27 18:55:00|845.96|843.56|845.96|843.56|846.21|843.81|845.96|843.56|0
1656356110000|2022-06-27 18:55:10|845.71|843.31|847.44|845.04|847.44|845.04|845.71|843.31|0
1656356120000|2022-06-27 18:55:20|847.32|844.92|847.44|845.04|847.44|845.04|847.19|844.79|0
1656356130000|2022-06-27 18:55:30|847.19|844.79|846.7|844.3|847.44|845.04|846.7|844.3|0
1656356140000|2022-06-27 18:55:40|846.95|844.55|846.95|844.55|846.95|844.55|846.45|844.05|0
1656356150000|2022-06-27 18:55:50|846.7|844.3|847.19|844.79|847.19|844.79|846.7|844.3|0
1656356160000|2022-06-27 18:56:00|846.7|844.3|846.45|844.05|846.7|844.3|846.45|844.05|0
1656356170000|2022-06-27 18:56:10|846.7|844.3|846.95|844.55|846.95|844.55|846.21|843.81|0
1656356180000|2022-06-27 18:56:20|846.7|844.3|846.7|844.3|846.7|844.3|846.7|844.3|0
1656356190000|2022-06-27 18:56:30|846.95|844.55|846.95|844.55|846.95|844.55|846.95|844.55|0
1656356200000|2022-06-27 18:56:40|846.45|844.05|846.45|844.05|846.45|844.05|846.45|844.05|0
1656356210000|2022-06-27 18:56:50|846.21|843.81|846.45|844.05|846.45|844.05|845.96|843.56|0
1656356220000|2022-06-27 18:57:00|846.21|843.81|845.96|843.56|846.21|843.81|845.96|843.56|0
1656356230000|2022-06-27 18:57:10|845.71|843.31|845.71|843.31|845.71|843.31|845.46|843.06|0
1656356240000|2022-06-27 18:57:20|845.96|843.56|844.97|842.57|845.96|843.56|844.97|842.57|0
1656356250000|2022-06-27 18:57:30|844.85|842.45|844.72|842.32|844.85|842.45|844.61|842.21|0
1656356260000|2022-06-27 18:57:40|845.22|842.82|844.97|842.57|845.22|842.82|844.97|842.57|0
1656356270000|2022-06-27 18:57:50|844.72|842.32|844.48|842.08|844.72|842.32|844.23|841.83|0
1656356280000|2022-06-27 18:58:00|844.72|842.32|845.46|843.06|845.46|843.06|844.72|842.32|0
1656356290000|2022-06-27 18:58:10|846.21|843.81|846.45|844.05|846.45|844.05|846.21|843.81|0
1656356300000|2022-06-27 18:58:20|846.95|844.55|847.44|845.04|847.44|845.04|846.95|844.55|0
1656356310000|2022-06-27 18:58:30|847.93|845.53|847.69|845.29|847.93|845.53|847.44|845.04|0
1656356320000|2022-06-27 18:58:40|847.93|845.53|848.18|845.78|848.18|845.78|847.69|845.29|0
1656356330000|2022-06-27 18:58:50|848.43|846.03|848.18|845.78|848.92|846.52|848.18|845.78|0
1656356340000|2022-06-27 18:59:00|849.17|846.77|847.69|845.29|849.17|846.77|847.69|845.29|0
1656356350000|2022-06-27 18:59:10|848.43|846.03|847.44|845.04|848.43|846.03|847.44|845.04|0
1656356360000|2022-06-27 18:59:20|847.69|845.29|847.44|845.04|847.69|845.29|847.44|845.04|0
1656356370000|2022-06-27 18:59:30|847.19|844.79|847.93|845.53|848.43|846.03|847.19|844.79|0
1656356380000|2022-06-27 18:59:40|848.18|845.78|848.18|845.78|848.18|845.78|848.18|845.78|0
1656356390000|2022-06-27 18:59:50|848.43|846.03|848.67|846.27|848.67|846.27|848.43|846.03|0
1656356400000|2022-06-27 19:00:00|849.17|846.77|848.43|846.03|849.17|846.77|848.43|846.03|0
1656356410000|2022-06-27 19:00:10|848.18|845.78|850.16|847.76|850.16|847.76|848.18|845.78|0
1656356420000|2022-06-27 19:00:20|850.4|848|849.17|846.77|850.4|848|849.17|846.77|0
1656356430000|2022-06-27 19:00:30|849.05|846.65|848.18|845.78|849.17|846.77|848.18|845.78|0
1656356440000|2022-06-27 19:00:40|847.44|845.04|847.69|845.29|847.69|845.29|847.44|845.04|0
1656356450000|2022-06-27 19:00:50|847.93|845.53|848.43|846.03|848.43|846.03|847.93|845.53|0
1656356460000|2022-06-27 19:01:00|847.69|845.29|848.92|846.52|848.92|846.52|847.69|845.29|0
1656356470000|2022-06-27 19:01:10|848.43|846.03|849.17|846.77|849.17|846.77|848.43|846.03|0
1656356480000|2022-06-27 19:01:20|849.42|847.02|850.9|848.5|850.9|848.5|849.42|847.02|0
1656356490000|2022-06-27 19:01:30|850.78|848.38|850.4|848|850.9|848.5|850.4|848|0
1656356500000|2022-06-27 19:01:40|850.65|848.25|850.4|848|850.65|848.25|850.4|848|0
1656356510000|2022-06-27 19:01:50|850.65|848.25|850.16|847.76|850.65|848.25|850.16|847.76|0
1656356520000|2022-06-27 19:02:00|850.9|848.5|851.64|849.24|851.64|849.24|850.9|848.5|0
1656356530000|2022-06-27 19:02:10|852.13|849.73|852.63|850.23|852.63|850.23|852.13|849.73|0
1656356540000|2022-06-27 19:02:20|852.13|849.73|853.62|851.22|853.62|851.22|852.13|849.73|0
1656356550000|2022-06-27 19:02:30|852.87|850.47|853.37|850.97|853.37|850.97|852.87|850.47|0
1656356560000|2022-06-27 19:02:40|853.12|850.72|853.12|850.72|853.12|850.72|852.87|850.47|0
1656356570000|2022-06-27 19:02:50|853.37|850.97|853.62|851.22|853.62|851.22|853.37|850.97|0
1656356580000|2022-06-27 19:03:00|854.11|851.71|856.83|854.43|856.83|854.43|854.11|851.71|0
1656356590000|2022-06-27 19:03:10|857.08|854.68|856.58|854.18|857.08|854.68|856.58|854.18|0
1656356600000|2022-06-27 19:03:20|856.83|854.43|856.58|854.18|857.08|854.68|856.58|854.18|0
1656356610000|2022-06-27 19:03:30|856.33|853.93|855.35|852.95|856.33|853.93|855.35|852.95|0
1656356620000|2022-06-27 19:03:40|855.1|852.7|855.35|852.95|855.59|853.19|855.1|852.7|0
1656356630000|2022-06-27 19:03:50|855.1|852.7|854.6|852.2|855.35|852.95|854.6|852.2|0
1656356640000|2022-06-27 19:04:00|855.1|852.7|853.12|850.72|855.1|852.7|853.12|850.72|0
1656356650000|2022-06-27 19:04:10|852.87|850.47|854.6|852.2|855.59|853.19|852.87|850.47|0
1656356660000|2022-06-27 19:04:20|854.73|852.33|855.35|852.95|855.35|852.95|854.36|851.96|0
1656356670000|2022-06-27 19:04:30|855.59|853.19|856.33|853.93|856.58|854.18|855.59|853.19|0
1656356680000|2022-06-27 19:04:40|855.84|853.44|856.09|853.69|856.58|854.18|855.59|853.19|0
1656356690000|2022-06-27 19:04:50|855.84|853.44|856.33|853.93|856.33|853.93|855.84|853.44|0
1656356700000|2022-06-27 19:05:00|856.58|854.18|857.08|854.68|857.08|854.68|856.33|853.93|0
1656356710000|2022-06-27 19:05:10|856.83|854.43|857.08|854.68|857.08|854.68|856.83|854.43|0
1656356720000|2022-06-27 19:05:20|857.32|854.92|857.32|854.92|857.57|855.17|857.32|854.92|0
1656356730000|2022-06-27 19:05:30|857.57|855.17|858.06|855.66|858.06|855.66|857.57|855.17|0
1656356740000|2022-06-27 19:05:40|858.81|856.41|858.56|856.16|859.55|857.15|858.56|856.16|0
1656356750000|2022-06-27 19:05:50|858.81|856.41|858.31|855.91|858.81|856.41|858.06|855.66|0
1656356760000|2022-06-27 19:06:00|858.81|856.41|859.3|856.9|859.3|856.9|858.81|856.41|0
1656356770000|2022-06-27 19:06:10|859.55|857.15|859.55|857.15|859.55|857.15|859.3|856.9|0
1656356780000|2022-06-27 19:06:20|859.3|856.9|857.82|855.42|859.3|856.9|857.82|855.42|0
1656356790000|2022-06-27 19:06:30|857.57|855.17|857.32|854.92|857.57|855.17|856.83|854.43|0
1656356800000|2022-06-27 19:06:40|857.08|854.68|856.09|853.69|857.08|854.68|856.09|853.69|0
1656356810000|2022-06-27 19:06:50|856.33|853.93|856.83|854.43|856.83|854.43|855.84|853.44|0
1656356820000|2022-06-27 19:07:00|856.58|854.18|856.96|854.56|857.07|854.67|856.58|854.18|0
1656356830000|2022-06-27 19:07:10|857.07|854.67|855.84|853.44|857.07|854.67|855.84|853.44|0
1656356840000|2022-06-27 19:07:20|856.09|853.69|855.84|853.44|856.83|854.43|855.59|853.19|0
1656356850000|2022-06-27 19:07:30|856.09|853.69|855.84|853.44|856.09|853.69|855.84|853.44|0
1656356860000|2022-06-27 19:07:40|855.47|853.07|855.34|852.94|855.47|853.07|855.34|852.94|0
1656356870000|2022-06-27 19:07:50|855.59|853.19|855.1|852.7|855.59|853.19|855.1|852.7|0
1656356880000|2022-06-27 19:08:00|855.34|852.94|855.72|853.32|856.09|853.69|855.34|852.94|0
1656356890000|2022-06-27 19:08:10|855.1|852.7|854.85|852.45|855.1|852.7|854.85|852.45|0
1656356900000|2022-06-27 19:08:20|854.6|852.2|854.36|851.96|855.1|852.7|854.36|851.96|0
1656356910000|2022-06-27 19:08:30|854.11|851.71|853.86|851.46|854.36|851.96|853.86|851.46|0
1656356920000|2022-06-27 19:08:40|853.61|851.21|853.86|851.46|853.86|851.46|853.61|851.21|0
1656356930000|2022-06-27 19:08:50|854.36|851.96|853.61|851.21|854.36|851.96|853.61|851.21|0
1656356940000|2022-06-27 19:09:00|853.12|850.72|853.12|850.72|853.61|851.21|853.12|850.72|0
1656356950000|2022-06-27 19:09:10|853.37|850.97|853.37|850.97|853.37|850.97|853.37|850.97|0
1656356960000|2022-06-27 19:09:20|852.87|850.47|852.38|849.98|853.12|850.72|852.38|849.98|0
1656356970000|2022-06-27 19:09:30|851.64|849.24|850.4|848|851.64|849.24|850.4|848|0
1656356980000|2022-06-27 19:09:40|850.65|848.25|849.91|847.51|850.65|848.25|849.91|847.51|0
1656356990000|2022-06-27 19:09:50|850.16|847.76|850.9|848.5|850.9|848.5|850.16|847.76|0
1656357000000|2022-06-27 19:10:00|851.39|848.99|851.14|848.74|851.64|849.24|851.14|848.74|0
1656357010000|2022-06-27 19:10:10|851.64|849.24|849.91|847.51|851.64|849.24|849.91|847.51|0
1656357020000|2022-06-27 19:10:20|849.17|846.77|848.18|845.78|849.42|847.02|848.18|845.78|0
1656357030000|2022-06-27 19:10:30|847.69|845.29|849.17|846.77|849.17|846.77|847.69|845.29|0
1656357040000|2022-06-27 19:10:40|849.66|847.26|849.66|847.26|849.91|847.51|849.42|847.02|0
1656357050000|2022-06-27 19:10:50|850.16|847.76|849.91|847.51|850.16|847.76|849.91|847.51|0
1656357060000|2022-06-27 19:11:00|849.66|847.26|848.18|845.78|849.66|847.26|848.18|845.78|0
1656357070000|2022-06-27 19:11:10|847.69|845.29|847.93|845.53|848.18|845.78|847.69|845.29|0
1656357080000|2022-06-27 19:11:20|847.44|845.04|848.18|845.78|848.18|845.78|847.44|845.04|0
1656357090000|2022-06-27 19:11:30|847.69|845.29|848.18|845.78|848.18|845.78|847.44|845.04|0
1656357100000|2022-06-27 19:11:40|847.93|845.53|847.44|845.04|847.93|845.53|847.44|845.04|0
1656357110000|2022-06-27 19:11:50|847.19|844.79|846.95|844.55|847.19|844.79|846.95|844.55|0
1656357120000|2022-06-27 19:12:00|847.19|844.79|846.7|844.3|847.44|845.04|846.7|844.3|0
1656357130000|2022-06-27 19:12:10|846.2|843.8|847.69|845.29|847.69|845.29|846.2|843.8|0
1656357140000|2022-06-27 19:12:20|847.44|845.04|848.43|846.03|848.43|846.03|847.44|845.04|0
1656357150000|2022-06-27 19:12:30|848.67|846.27|848.43|846.03|848.67|846.27|847.93|845.53|0
1656357160000|2022-06-27 19:12:40|848.67|846.27|847.69|845.29|848.67|846.27|847.19|844.79|0
1656357170000|2022-06-27 19:12:50|847.44|845.04|846.45|844.05|847.44|845.04|846.45|844.05|0
1656357180000|2022-06-27 19:13:00|846.95|844.55|845.71|843.31|846.95|844.55|845.71|843.31|0
1656357190000|2022-06-27 19:13:10|845.46|843.06|845.46|843.06|845.46|843.06|845.22|842.82|0
1656357200000|2022-06-27 19:13:20|845.22|842.82|846.83|844.43|846.83|844.43|845.22|842.82|0
1656357210000|2022-06-27 19:13:30|846.7|844.3|846.7|844.3|846.7|844.3|846.45|844.05|0
1656357220000|2022-06-27 19:13:40|846.45|844.05|845.46|843.06|846.45|844.05|845.46|843.06|0
1656357230000|2022-06-27 19:13:50|845.22|842.82|845.46|843.06|845.46|843.06|845.22|842.82|0
1656357240000|2022-06-27 19:14:00|845.71|843.31|845.96|843.56|846.2|843.8|845.71|843.31|0
1656357250000|2022-06-27 19:14:10|845.59|843.19|845.71|843.31|845.96|843.56|845.46|843.06|0
1656357260000|2022-06-27 19:14:20|845.22|842.82|845.46|843.06|845.96|843.56|845.22|842.82|0
1656357270000|2022-06-27 19:14:30|845.96|843.56|844.48|842.08|845.96|843.56|844.48|842.08|0
1656357280000|2022-06-27 19:14:40|844.97|842.57|844.48|842.08|844.97|842.57|844.48|842.08|0
1656357290000|2022-06-27 19:14:50|844.72|842.32|844.72|842.32|844.72|842.32|844.48|842.08|0
1656357300000|2022-06-27 19:15:00|845.22|842.82|845.71|843.31|845.71|843.31|845.22|842.82|0
1656357310000|2022-06-27 19:15:10|844.48|842.08|844.23|841.83|844.48|842.08|844.23|841.83|0
1656357320000|2022-06-27 19:15:20|843.98|841.58|843.49|841.09|844.23|841.83|843.49|841.09|0
1656357330000|2022-06-27 19:15:30|843.74|841.34|845.22|842.82|845.71|843.31|843.74|841.34|0
1656357340000|2022-06-27 19:15:40|845.46|843.06|845.96|843.56|845.96|843.56|845.22|842.82|0
1656357350000|2022-06-27 19:15:50|846.45|844.05|846.2|843.8|846.45|844.05|845.96|843.56|0
1656357360000|2022-06-27 19:16:00|846.45|844.05|845.71|843.31|846.45|844.05|845.71|843.31|0
1656357370000|2022-06-27 19:16:10|845.46|843.06|844.97|842.57|845.46|843.06|844.97|842.57|0
1656357380000|2022-06-27 19:16:20|844.48|842.08|844.36|841.96|844.48|842.08|844.23|841.83|0
1656357390000|2022-06-27 19:16:30|844.48|842.08|843.49|841.09|844.48|842.08|843.49|841.09|0
1656357400000|2022-06-27 19:16:40|843.24|840.84|844.72|842.32|844.72|842.32|843.24|840.84|0
1656357410000|2022-06-27 19:16:50|844.97|842.57|845.22|842.82|845.46|843.06|844.97|842.57|0
1656357420000|2022-06-27 19:17:00|844.97|842.57|843.98|841.58|844.97|842.57|843.98|841.58|0
1656357430000|2022-06-27 19:17:10|844.23|841.83|844.97|842.57|844.97|842.57|844.23|841.83|0
1656357440000|2022-06-27 19:17:20|844.72|842.32|844.48|842.08|844.72|842.32|844.48|842.08|0
1656357450000|2022-06-27 19:17:30|844.97|842.57|844.48|842.08|844.97|842.57|844.48|842.08|0
1656357460000|2022-06-27 19:17:40|844.23|841.83|843.98|841.58|844.23|841.83|843.74|841.34|0
1656357470000|2022-06-27 19:17:50|843.74|841.34|843.74|841.34|843.74|841.34|843.49|841.09|0
1656357480000|2022-06-27 19:18:00|843.49|841.09|843.74|841.34|843.74|841.34|843.49|841.09|0
1656357490000|2022-06-27 19:18:10|843.62|841.22|844.48|842.08|844.48|842.08|843.49|841.09|0
1656357500000|2022-06-27 19:18:20|844.72|842.32|844.72|842.32|844.72|842.32|844.72|842.32|0
1656357510000|2022-06-27 19:18:30|844.97|842.57|845.71|843.31|845.71|843.31|844.97|842.57|0
1656357520000|2022-06-27 19:18:40|845.96|843.56|845.71|843.31|845.96|843.56|845.71|843.31|0
1656357530000|2022-06-27 19:18:50|846.2|843.8|846.45|844.05|846.45|844.05|846.2|843.8|0
1656357540000|2022-06-27 19:19:00|845.71|843.31|845.22|842.82|845.71|843.31|844.97|842.57|0
1656357550000|2022-06-27 19:19:10|845.71|843.31|845.22|842.82|845.71|843.31|844.97|842.57|0
1656357560000|2022-06-27 19:19:20|845.46|843.06|844.97|842.57|845.46|843.06|844.97|842.57|0
1656357570000|2022-06-27 19:19:30|844.48|842.08|843.98|841.58|844.48|842.08|843.98|841.58|0
1656357580000|2022-06-27 19:19:40|843.74|841.34|842.75|840.35|843.74|841.34|842.75|840.35|0
1656357590000|2022-06-27 19:19:50|842.5|840.1|843.74|841.34|843.74|841.34|842.5|840.1|0
1656357600000|2022-06-27 19:20:00|843.98|841.58|844.23|841.83|844.23|841.83|843.98|841.58|0
1656357610000|2022-06-27 19:20:10|843.98|841.58|843.49|841.09|843.98|841.58|843.49|841.09|0
1656357620000|2022-06-27 19:20:20|844.23|841.83|844.36|841.96|844.36|841.96|844.23|841.83|0
1656357630000|2022-06-27 19:20:30|844.97|842.57|845.46|843.06|845.46|843.06|844.97|842.57|0
1656357640000|2022-06-27 19:20:40|845.96|843.56|846.2|843.8|846.45|844.05|845.96|843.56|0
1656357650000|2022-06-27 19:20:50|846.45|844.05|846.2|843.8|846.45|844.05|846.2|843.8|0
1656357660000|2022-06-27 19:21:00|846.45|844.05|846.2|843.8|846.45|844.05|846.2|843.8|0
1656357670000|2022-06-27 19:21:10|845.96|843.56|846.7|844.3|846.7|844.3|845.96|843.56|0
1656357680000|2022-06-27 19:21:20|847.19|844.79|847.19|844.79|847.44|845.04|846.94|844.54|0
1656357690000|2022-06-27 19:21:30|847.44|845.04|847.19|844.79|847.44|845.04|847.19|844.79|0
1656357700000|2022-06-27 19:21:40|847.44|845.04|847.19|844.79|847.93|845.53|847.19|844.79|0
1656357710000|2022-06-27 19:21:50|846.94|844.54|846.2|843.8|846.94|844.54|845.96|843.56|0
1656357720000|2022-06-27 19:22:00|845.22|842.82|846.45|844.05|846.45|844.05|845.22|842.82|0
1656357730000|2022-06-27 19:22:10|846.83|844.43|846.2|843.8|846.94|844.54|846.2|843.8|0
1656357740000|2022-06-27 19:22:20|845.96|843.56|845.22|842.82|845.96|843.56|845.22|842.82|0
1656357750000|2022-06-27 19:22:30|845.46|843.06|845.96|843.56|845.96|843.56|845.46|843.06|0
1656357760000|2022-06-27 19:22:40|846.2|843.8|846.45|844.05|846.45|844.05|846.2|843.8|0
1656357770000|2022-06-27 19:22:50|846.2|843.8|846.2|843.8|846.45|844.05|846.2|843.8|0
1656357780000|2022-06-27 19:23:00|846.45|844.05|846.94|844.54|846.94|844.54|846.45|844.05|0
1656357790000|2022-06-27 19:23:10|847.19|844.79|846.7|844.3|847.19|844.79|846.7|844.3|0
1656357800000|2022-06-27 19:23:20|846.94|844.54|846.7|844.3|847.19|844.79|846.7|844.3|0
1656357810000|2022-06-27 19:23:30|846.2|843.8|846.7|844.3|846.7|844.3|846.2|843.8|0
1656357820000|2022-06-27 19:23:40|846.45|844.05|846.94|844.54|846.94|844.54|846.45|844.05|0
1656357830000|2022-06-27 19:23:50|846.7|844.3|846.94|844.54|847.19|844.79|846.7|844.3|0
1656357840000|2022-06-27 19:24:00|846.7|844.3|846.7|844.3|846.7|844.3|846.7|844.3|0
1656357850000|2022-06-27 19:24:10|846.2|843.8|846.33|843.93|846.45|844.05|846.2|843.8|0
1656357860000|2022-06-27 19:24:20|845.96|843.56|846.45|844.05|846.45|844.05|845.96|843.56|0
1656357870000|2022-06-27 19:24:30|846.94|844.54|846.7|844.3|846.94|844.54|846.7|844.3|0
1656357880000|2022-06-27 19:24:40|846.94|844.54|846.7|844.3|846.94|844.54|846.7|844.3|0
1656357890000|2022-06-27 19:24:50|846.94|844.54|846.94|844.54|846.94|844.54|846.7|844.3|0
1656357900000|2022-06-27 19:25:00|846.2|843.8|846.7|844.3|847.19|844.79|846.2|843.8|0
1656357910000|2022-06-27 19:25:10|847.19|844.79|847.44|845.04|847.44|845.04|846.94|844.54|0
1656357920000|2022-06-27 19:25:20|846.7|844.3|845.84|843.44|846.7|844.3|845.71|843.31|0
1656357930000|2022-06-27 19:25:30|845.71|843.31|845.22|842.82|845.71|843.31|843.98|841.58|0
1656357940000|2022-06-27 19:25:40|844.72|842.32|843.98|841.58|844.72|842.32|843.98|841.58|0
1656357950000|2022-06-27 19:25:50|843.73|841.33|842.75|840.35|843.73|841.33|842.75|840.35|0
1656357960000|2022-06-27 19:26:00|843.73|841.33|843.98|841.58|843.98|841.58|842.99|840.59|0
1656357970000|2022-06-27 19:26:10|844.23|841.83|844.97|842.57|844.97|842.57|844.23|841.83|0
1656357980000|2022-06-27 19:26:20|845.22|842.82|845.46|843.06|845.46|843.06|845.22|842.82|0
1656357990000|2022-06-27 19:26:30|845.71|843.31|845.46|843.06|845.71|843.31|844.97|842.57|0
1656358000000|2022-06-27 19:26:40|845.96|843.56|846.09|843.69|846.2|843.8|845.96|843.56|0
1656358010000|2022-06-27 19:26:50|845.96|843.56|846.2|843.8|846.45|844.05|845.96|843.56|0
1656358020000|2022-06-27 19:27:00|846.7|844.3|846.45|844.05|846.7|844.3|846.2|843.8|0
1656358030000|2022-06-27 19:27:10|847.19|844.79|847.69|845.29|847.69|845.29|847.19|844.79|0
1656358040000|2022-06-27 19:27:20|847.93|845.53|847.69|845.29|848.18|845.78|847.69|845.29|0
1656358050000|2022-06-27 19:27:30|846.94|844.54|846.58|844.18|846.94|844.54|846.58|844.18|0
1656358060000|2022-06-27 19:27:40|846.7|844.3|847.44|845.04|847.44|845.04|846.45|844.05|0
1656358070000|2022-06-27 19:27:50|846.45|844.05|845.71|843.31|846.45|844.05|845.71|843.31|0
1656358080000|2022-06-27 19:28:00|845.22|842.82|846.7|844.3|846.7|844.3|845.22|842.82|0
1656358090000|2022-06-27 19:28:10|847.69|845.29|847.44|845.04|847.69|845.29|847.19|844.79|0
1656358100000|2022-06-27 19:28:20|847.19|844.79|847.19|844.79|847.44|845.04|846.94|844.54|0
1656358110000|2022-06-27 19:28:30|847.44|845.04|847.69|845.29|847.69|845.29|847.44|845.04|0
1656358120000|2022-06-27 19:28:40|847.93|845.53|847.69|845.29|847.93|845.53|847.69|845.29|0
1656358130000|2022-06-27 19:28:50|847.93|845.53|847.44|845.04|847.93|845.53|847.44|845.04|0
1656358140000|2022-06-27 19:29:00|847.19|844.79|848.18|845.78|848.18|845.78|847.19|844.79|0
1656358150000|2022-06-27 19:29:10|847.93|845.53|846.2|843.8|847.93|845.53|846.2|843.8|0
1656358160000|2022-06-27 19:29:20|846.7|844.3|845.71|843.31|846.7|844.3|845.71|843.31|0
1656358170000|2022-06-27 19:29:30|845.84|843.44|845.71|843.31|845.96|843.56|845.71|843.31|0
1656358180000|2022-06-27 19:29:40|845.46|843.06|845.46|843.06|845.46|843.06|845.46|843.06|0
1656358190000|2022-06-27 19:29:50|845.71|843.31|845.96|843.56|845.96|843.56|845.22|842.82|0
1656358200000|2022-06-27 19:30:00|846.2|843.8|847.93|845.53|847.93|845.53|846.2|843.8|0
1656358210000|2022-06-27 19:30:10|848.18|845.78|848.43|846.03|848.43|846.03|847.44|845.04|0
1656358220000|2022-06-27 19:30:20|847.69|845.29|847.69|845.29|847.69|845.29|847.19|844.79|0
1656358230000|2022-06-27 19:30:30|846.7|844.3|848.18|845.78|848.18|845.78|846.7|844.3|0
1656358240000|2022-06-27 19:30:40|848.43|846.03|848.18|845.78|848.67|846.27|848.18|845.78|0
1656358250000|2022-06-27 19:30:50|847.93|845.53|847.93|845.53|847.93|845.53|847.93|845.53|0
1656358260000|2022-06-27 19:31:00|848.18|845.78|848.67|846.27|849.17|846.77|848.18|845.78|0
1656358270000|2022-06-27 19:31:10|848.43|846.03|847.93|845.53|848.43|846.03|847.93|845.53|0
1656358280000|2022-06-27 19:31:20|847.69|845.29|848.67|846.27|848.92|846.52|847.69|845.29|0
1656358290000|2022-06-27 19:31:30|849.17|846.77|848.92|846.52|849.17|846.77|848.43|846.03|0
1656358300000|2022-06-27 19:31:40|848.67|846.27|848.67|846.27|849.17|846.77|848.43|846.03|0
1656358310000|2022-06-27 19:31:50|848.43|846.03|849.17|846.77|849.17|846.77|848.18|845.78|0
1656358320000|2022-06-27 19:32:00|849.41|847.01|849.17|846.77|849.41|847.01|849.17|846.77|0
1656358330000|2022-06-27 19:32:10|848.67|846.27|849.17|846.77|849.17|846.77|848.67|846.27|0
1656358340000|2022-06-27 19:32:20|849.41|847.01|849.17|846.77|849.41|847.01|849.17|846.77|0
1656358350000|2022-06-27 19:32:30|849.3|846.9|848.67|846.27|849.3|846.9|848.67|846.27|0
1656358360000|2022-06-27 19:32:40|848.43|846.03|848.92|846.52|849.17|846.77|848.43|846.03|0
1656358370000|2022-06-27 19:32:50|848.43|846.03|848.43|846.03|848.67|846.27|848.43|846.03|0
1656358380000|2022-06-27 19:33:00|847.93|845.53|848.18|845.78|848.18|845.78|847.69|845.29|0
1656358390000|2022-06-27 19:33:10|848.43|846.03|849.17|846.77|849.41|847.01|848.43|846.03|0
1656358400000|2022-06-27 19:33:20|849.66|847.26|850.16|847.76|850.16|847.76|849.66|847.26|0
1656358410000|2022-06-27 19:33:30|850.4|848|849.91|847.51|850.4|848|849.91|847.51|0
1656358420000|2022-06-27 19:33:40|849.66|847.26|849.66|847.26|849.66|847.26|849.41|847.01|0
1656358430000|2022-06-27 19:33:50|849.91|847.51|849.66|847.26|849.91|847.51|849.41|847.01|0
1656358440000|2022-06-27 19:34:00|850.16|847.76|850.16|847.76|850.65|848.25|850.16|847.76|0
1656358450000|2022-06-27 19:34:10|849.66|847.26|849.66|847.26|849.91|847.51|849.66|847.26|0
1656358460000|2022-06-27 19:34:20|849.91|847.51|850.4|848|850.4|848|849.91|847.51|0
1656358470000|2022-06-27 19:34:30|850.16|847.76|850.53|848.13|850.53|848.13|850.16|847.76|0
1656358480000|2022-06-27 19:34:40|850.65|848.25|850.9|848.5|850.9|848.5|850.65|848.25|0
1656358490000|2022-06-27 19:34:50|851.14|848.74|850.9|848.5|851.14|848.74|850.9|848.5|0
1656358500000|2022-06-27 19:35:00|850.65|848.25|851.39|848.99|851.39|848.99|850.65|848.25|0
1656358510000|2022-06-27 19:35:10|852.13|849.73|852.38|849.98|852.63|850.23|852.13|849.73|0
1656358520000|2022-06-27 19:35:20|852.63|850.23|852.38|849.98|852.63|850.23|852.13|849.73|0
1656358530000|2022-06-27 19:35:30|851.64|849.24|851.14|848.74|851.64|849.24|850.9|848.5|0
1656358540000|2022-06-27 19:35:40|851.02|848.62|851.39|848.99|851.39|848.99|850.9|848.5|0
1656358550000|2022-06-27 19:35:50|852.63|850.23|852.38|849.98|852.87|850.47|852.38|849.98|0
1656358560000|2022-06-27 19:36:00|852.87|850.47|853.37|850.97|853.37|850.97|852.87|850.47|0
1656358570000|2022-06-27 19:36:10|852.63|850.23|852.38|849.98|852.87|850.47|852.38|849.98|0
1656358580000|2022-06-27 19:36:20|852.87|850.47|852.87|850.47|853.12|850.72|852.87|850.47|0
1656358590000|2022-06-27 19:36:30|853.37|850.97|854.6|852.2|854.6|852.2|853.37|850.97|0
1656358600000|2022-06-27 19:36:40|854.36|851.96|853.86|851.46|854.36|851.96|853.86|851.46|0
1656358610000|2022-06-27 19:36:50|854.36|851.96|854.6|852.2|854.6|852.2|854.36|851.96|0
1656358620000|2022-06-27 19:37:00|854.48|852.08|855.59|853.19|855.59|853.19|854.48|852.08|0
1656358630000|2022-06-27 19:37:10|855.34|852.94|854.85|852.45|855.34|852.94|854.85|852.45|0
1656358640000|2022-06-27 19:37:20|854.6|852.2|852.87|850.47|854.6|852.2|852.87|850.47|0
1656358650000|2022-06-27 19:37:30|852.63|850.23|851.88|849.48|852.87|850.47|851.88|849.48|0
1656358660000|2022-06-27 19:37:40|852.38|849.98|852.38|849.98|852.63|850.23|852.38|849.98|0
1656358670000|2022-06-27 19:37:50|853.61|851.21|853.86|851.46|853.86|851.46|853.61|851.21|0
1656358680000|2022-06-27 19:38:00|854.11|851.71|855.1|852.7|855.1|852.7|854.11|851.71|0
1656358690000|2022-06-27 19:38:10|854.6|852.2|855.34|852.94|855.34|852.94|854.6|852.2|0
1656358700000|2022-06-27 19:38:20|854.85|852.45|856.08|853.68|856.08|853.68|854.85|852.45|0
1656358710000|2022-06-27 19:38:30|856.83|854.43|855.59|853.19|856.83|854.43|855.59|853.19|0
1656358720000|2022-06-27 19:38:40|855.34|852.94|855.59|853.19|856.08|853.68|855.34|852.94|0
1656358730000|2022-06-27 19:38:50|856.08|853.68|856.83|854.43|856.83|854.43|856.08|853.68|0
1656358740000|2022-06-27 19:39:00|856.33|853.93|856.58|854.18|856.58|854.18|856.33|853.93|0
1656358750000|2022-06-27 19:39:10|856.08|853.68|855.34|852.94|856.08|853.68|855.34|852.94|0
1656358760000|2022-06-27 19:39:20|854.85|852.45|854.11|851.71|854.85|852.45|854.11|851.71|0
1656358770000|2022-06-27 19:39:30|854.85|852.45|854.35|851.95|854.85|852.45|854.24|851.84|0
1656358780000|2022-06-27 19:39:40|854.11|851.71|853.86|851.46|854.11|851.71|853.86|851.46|0
1656358790000|2022-06-27 19:39:50|854.11|851.71|854.85|852.45|855.34|852.94|854.11|851.71|0
1656358800000|2022-06-27 19:40:00|855.34|852.94|855.59|853.19|855.84|853.44|855.1|852.7|0
1656358810000|2022-06-27 19:40:10|855.34|852.94|855.59|853.19|855.84|853.44|855.34|852.94|0
1656358820000|2022-06-27 19:40:20|856.08|853.68|856.33|853.93|856.33|853.93|855.84|853.44|0
1656358830000|2022-06-27 19:40:30|856.08|853.68|854.35|851.95|856.08|853.68|854.35|851.95|0
1656358840000|2022-06-27 19:40:40|853.12|850.72|854.11|851.71|854.11|851.71|853.12|850.72|0
1656358850000|2022-06-27 19:40:50|853.61|851.21|854.6|852.2|854.6|852.2|853.37|850.97|0
1656358860000|2022-06-27 19:41:00|854.11|851.71|854.35|851.95|854.35|851.95|854.11|851.71|0
1656358870000|2022-06-27 19:41:10|854.85|852.45|855.1|852.7|855.34|852.94|854.85|852.45|0
1656358880000|2022-06-27 19:41:20|854.6|852.2|853.12|850.72|854.6|852.2|853.12|850.72|0
1656358890000|2022-06-27 19:41:30|852.63|850.23|852.38|849.98|854.6|852.2|852.38|849.98|0
1656358900000|2022-06-27 19:41:40|851.88|849.48|851.39|848.99|852.13|849.73|851.39|848.99|0
1656358910000|2022-06-27 19:41:50|851.88|849.48|851.88|849.48|851.88|849.48|851.64|849.24|0
1656358920000|2022-06-27 19:42:00|851.64|849.24|851.64|849.24|851.64|849.24|851.64|849.24|0
1656358930000|2022-06-27 19:42:10|851.39|848.99|852.13|849.73|852.13|849.73|851.39|848.99|0
1656358940000|2022-06-27 19:42:20|853.37|850.97|853.61|851.21|853.61|851.21|853.37|850.97|0
1656358950000|2022-06-27 19:42:30|853.86|851.46|853.86|851.46|853.86|851.46|853.37|850.97|0
1656358960000|2022-06-27 19:42:40|853.61|851.21|852.13|849.73|853.61|851.21|852.13|849.73|0
1656358970000|2022-06-27 19:42:50|851.88|849.48|851.02|848.62|851.88|849.48|851.02|848.62|0
1656358980000|2022-06-27 19:43:00|850.9|848.5|850.15|847.75|850.9|848.5|849.91|847.51|0
1656358990000|2022-06-27 19:43:10|849.91|847.51|849.3|846.9|849.91|847.51|849.3|846.9|0
1656359000000|2022-06-27 19:43:20|849.41|847.01|849.91|847.51|849.91|847.51|849.41|847.01|0
1656359010000|2022-06-27 19:43:30|850.15|847.75|848.67|846.27|850.15|847.75|848.67|846.27|0
1656359020000|2022-06-27 19:43:40|849.41|847.01|849.17|846.77|849.41|847.01|848.92|846.52|0
1656359030000|2022-06-27 19:43:50|848.67|846.27|848.43|846.03|849.41|847.01|848.43|846.03|0
1656359040000|2022-06-27 19:44:00|847.68|845.28|847.44|845.04|847.68|845.28|847.44|845.04|0
1656359050000|2022-06-27 19:44:10|846.94|844.54|846.45|844.05|846.94|844.54|846.45|844.05|0
1656359060000|2022-06-27 19:44:20|846.7|844.3|846.94|844.54|846.94|844.54|846.45|844.05|0
1656359070000|2022-06-27 19:44:30|846.45|844.05|846.45|844.05|846.7|844.3|846.45|844.05|0
1656359080000|2022-06-27 19:44:40|846.2|843.8|845.96|843.56|846.2|843.8|845.96|843.56|0
1656359090000|2022-06-27 19:44:50|845.71|843.31|845.71|843.31|845.96|843.56|845.71|843.31|0
1656359100000|2022-06-27 19:45:00|845.96|843.56|846.7|844.3|846.7|844.3|845.96|843.56|0
1656359110000|2022-06-27 19:45:10|845.46|843.06|845.59|843.19|845.71|843.31|845.46|843.06|0
1656359120000|2022-06-27 19:45:20|846.94|844.54|845.71|843.31|846.94|844.54|845.71|843.31|0
1656359130000|2022-06-27 19:45:30|845.46|843.06|842.99|840.59|845.46|843.06|842.99|840.59|0
1656359140000|2022-06-27 19:45:40|842.25|839.85|843.24|840.84|843.24|840.84|842.25|839.85|0
1656359150000|2022-06-27 19:45:50|843.98|841.58|844.97|842.57|844.97|842.57|843.98|841.58|0
1656359160000|2022-06-27 19:46:00|844.72|842.32|844.72|842.32|845.71|843.31|844.72|842.32|0
1656359170000|2022-06-27 19:46:10|845.46|843.06|845.46|843.06|845.46|843.06|844.72|842.32|0
1656359180000|2022-06-27 19:46:20|844.47|842.07|843.73|841.33|844.47|842.07|843.73|841.33|0
1656359190000|2022-06-27 19:46:30|842.75|840.35|844.23|841.83|844.23|841.83|842.75|840.35|0
1656359200000|2022-06-27 19:46:40|844.72|842.32|844.47|842.07|844.97|842.57|844.47|842.07|0
1656359210000|2022-06-27 19:46:50|844.72|842.32|844.72|842.32|844.72|842.32|844.6|842.2|0
1656359220000|2022-06-27 19:47:00|844.97|842.57|845.46|843.06|845.46|843.06|844.97|842.57|0
1656359230000|2022-06-27 19:47:10|845.96|843.56|845.96|843.56|845.96|843.56|845.71|843.31|0
1656359240000|2022-06-27 19:47:20|845.71|843.31|847.44|845.04|847.68|845.28|845.71|843.31|0
1656359250000|2022-06-27 19:47:30|847.68|845.28|847.44|845.04|847.93|845.53|847.44|845.04|0
1656359260000|2022-06-27 19:47:40|848.18|845.78|847.44|845.04|848.18|845.78|847.44|845.04|0
1656359270000|2022-06-27 19:47:50|846.7|844.3|846.94|844.54|846.94|844.54|846.7|844.3|0
1656359280000|2022-06-27 19:48:00|847.93|845.53|847.93|845.53|847.93|845.53|847.68|845.28|0
1656359290000|2022-06-27 19:48:10|847.68|845.28|846.45|844.05|847.93|845.53|846.45|844.05|0
1656359300000|2022-06-27 19:48:20|846.2|843.8|845.96|843.56|846.2|843.8|845.71|843.31|0
1656359310000|2022-06-27 19:48:30|846.2|843.8|846.94|844.54|847.19|844.79|846.2|843.8|0
1656359320000|2022-06-27 19:48:40|847.19|844.79|847.44|845.04|847.44|845.04|847.19|844.79|0
1656359330000|2022-06-27 19:48:50|847.68|845.28|847.68|845.28|847.68|845.28|847.44|845.04|0
1656359340000|2022-06-27 19:49:00|847.44|845.04|848.18|845.78|848.18|845.78|847.44|845.04|0
1656359350000|2022-06-27 19:49:10|848.55|846.15|848.92|846.52|848.92|846.52|848.55|846.15|0
1656359360000|2022-06-27 19:49:20|849.66|847.26|849.17|846.77|850.9|848.5|849.17|846.77|0
1656359370000|2022-06-27 19:49:30|848.18|845.78|847.68|845.28|849.41|847.01|847.68|845.28|0
1656359380000|2022-06-27 19:49:40|848.18|845.78|847.44|845.04|848.18|845.78|847.44|845.04|0
1656359390000|2022-06-27 19:49:50|846.45|844.05|847.19|844.79|847.19|844.79|846.45|844.05|0
1656359400000|2022-06-27 19:50:00|851.64|849.24|853.86|851.46|853.86|851.46|851.64|849.24|0
1656359410000|2022-06-27 19:50:10|854.85|852.45|854.35|851.95|854.85|852.45|853.86|851.46|0
1656359420000|2022-06-27 19:50:20|854.6|852.2|854.6|852.2|854.6|852.2|854.11|851.71|0
1656359430000|2022-06-27 19:50:30|854.35|851.95|855.59|853.19|855.59|853.19|854.35|851.95|0
1656359440000|2022-06-27 19:50:40|856.33|853.93|855.34|852.94|856.83|854.43|855.34|852.94|0
1656359450000|2022-06-27 19:50:50|856.08|853.68|853.61|851.21|856.33|853.93|853.61|851.21|0
1656359460000|2022-06-27 19:51:00|854.85|852.45|855.22|852.82|855.34|852.94|854.85|852.45|0
1656359470000|2022-06-27 19:51:10|855.59|853.19|854.11|851.71|855.59|853.19|854.11|851.71|0
1656359480000|2022-06-27 19:51:20|853.86|851.46|853.61|851.21|854.35|851.95|853.37|850.97|0
1656359490000|2022-06-27 19:51:30|853.25|850.85|853.61|851.21|853.61|851.21|853.25|850.85|0
1656359500000|2022-06-27 19:51:40|854.35|851.95|855.1|852.7|855.59|853.19|854.35|851.95|0
1656359510000|2022-06-27 19:51:50|856.08|853.68|856.83|854.43|856.83|854.43|856.08|853.68|0
1656359520000|2022-06-27 19:52:00|856.58|854.18|856.08|853.68|856.83|854.43|856.08|853.68|0
1656359530000|2022-06-27 19:52:10|854.85|852.45|853.86|851.46|854.85|852.45|853.61|851.21|0
1656359540000|2022-06-27 19:52:20|853.61|851.21|853.86|851.46|854.11|851.71|853.61|851.21|0
1656359550000|2022-06-27 19:52:30|853.37|850.97|855.34|852.94|855.34|852.94|853.37|850.97|0
1656359560000|2022-06-27 19:52:40|855.1|852.7|856.08|853.68|856.08|853.68|855.1|852.7|0
1656359570000|2022-06-27 19:52:50|856.33|853.93|856.83|854.43|856.83|854.43|856.33|853.93|0
1656359580000|2022-06-27 19:53:00|857.07|854.67|857.32|854.92|857.32|854.92|857.07|854.67|0
1656359590000|2022-06-27 19:53:10|857.57|855.17|858.31|855.91|858.31|855.91|857.07|854.67|0
1656359600000|2022-06-27 19:53:20|859.05|856.65|859.55|857.15|859.79|857.39|858.8|856.4|0
1656359610000|2022-06-27 19:53:30|859.3|856.9|858.31|855.91|859.79|857.39|858.31|855.91|0
1656359620000|2022-06-27 19:53:40|858.56|856.16|859.55|857.15|859.55|857.15|858.06|855.66|0
1656359630000|2022-06-27 19:53:50|858.8|856.4|858.93|856.53|859.43|857.03|858.8|856.4|0
1656359640000|2022-06-27 19:54:00|858.8|856.4|857.81|855.41|858.8|856.4|857.07|854.67|0
1656359650000|2022-06-27 19:54:10|857.32|854.92|858.06|855.66|858.06|855.66|857.32|854.92|0
1656359660000|2022-06-27 19:54:20|858.31|855.91|857.07|854.67|858.31|855.91|857.07|854.67|0
1656359670000|2022-06-27 19:54:30|857.57|855.17|858.31|855.91|858.31|855.91|857.57|855.17|0
1656359680000|2022-06-27 19:54:40|858.06|855.66|857.32|854.92|858.06|855.66|857.32|854.92|0
1656359690000|2022-06-27 19:54:50|857.57|855.17|856.83|854.43|857.57|855.17|856.33|853.93|0
1656359700000|2022-06-27 19:55:00|856.33|853.93|855.97|853.57|856.33|853.93|855.59|853.19|0
1656359710000|2022-06-27 19:55:10|855.72|853.32|856.33|853.93|856.83|854.43|855.72|853.32|0
1656359720000|2022-06-27 19:55:20|856.08|853.68|855.84|853.44|856.08|853.68|855.34|852.94|0
1656359730000|2022-06-27 19:55:30|856.58|854.18|855.84|853.44|856.58|854.18|855.84|853.44|0
1656359740000|2022-06-27 19:55:40|855.34|852.94|854.85|852.45|855.34|852.94|854.6|852.2|0
1656359750000|2022-06-27 19:55:50|855.34|852.94|855.1|852.7|855.34|852.94|855.1|852.7|0
1656359760000|2022-06-27 19:56:00|855.34|852.94|853.12|850.72|855.34|852.94|853.12|850.72|0
1656359770000|2022-06-27 19:56:10|853.61|851.21|853.86|851.46|853.86|851.46|853.37|850.97|0
1656359780000|2022-06-27 19:56:20|853.61|851.21|854.6|852.2|854.6|852.2|853.61|851.21|0
1656359790000|2022-06-27 19:56:30|855.34|852.94|854.35|851.95|855.34|852.94|854.35|851.95|0
1656359800000|2022-06-27 19:56:40|854.11|851.71|853.86|851.46|854.11|851.71|853.86|851.46|0
1656359810000|2022-06-27 19:56:50|854.11|851.71|853.86|851.46|854.11|851.71|853.37|850.97|0
1656359820000|2022-06-27 19:57:00|853.61|851.21|851.88|849.48|853.61|851.21|851.88|849.48|0
1656359830000|2022-06-27 19:57:10|852.13|849.73|853.12|850.72|853.12|850.72|852.13|849.73|0
1656359840000|2022-06-27 19:57:20|852.87|850.47|853.12|850.72|853.37|850.97|852.87|850.47|0
1656359850000|2022-06-27 19:57:30|853.37|850.97|853.61|851.21|853.86|851.46|853.37|850.97|0
1656359860000|2022-06-27 19:57:40|853.86|851.46|853.86|851.46|853.86|851.46|853.61|851.21|0
1656359870000|2022-06-27 19:57:50|853.61|851.21|854.11|851.71|854.11|851.71|853.61|851.21|0
1656359880000|2022-06-27 19:58:00|854.35|851.95|853.37|850.97|854.35|851.95|853.37|850.97|0
1656359890000|2022-06-27 19:58:10|854.11|851.71|853.37|850.97|854.35|851.95|853.37|850.97|0
1656359900000|2022-06-27 19:58:20|852.75|850.35|852.62|850.22|853.12|850.72|852.62|850.22|0
1656359910000|2022-06-27 19:58:30|852.87|850.47|853.12|850.72|853.37|850.97|852.62|850.22|0
1656359920000|2022-06-27 19:58:40|852.87|850.47|852.38|849.98|852.87|850.47|852.38|849.98|0
1656359930000|2022-06-27 19:58:50|852.62|850.22|852.38|849.98|852.62|850.22|852.38|849.98|0
1656359940000|2022-06-27 19:59:00|852.13|849.73|851.64|849.24|852.13|849.73|851.64|849.24|0
1656359950000|2022-06-27 19:59:10|851.14|848.74|850.65|848.25|851.39|848.99|850.65|848.25|0
1656359960000|2022-06-27 19:59:20|850.4|848|849.91|847.51|850.4|848|849.91|847.51|0
1656359970000|2022-06-27 19:59:30|850.65|848.25|850.89|848.49|851.64|849.24|849.91|847.51|0
1656359980000|2022-06-27 19:59:40|851.14|848.74|849.41|847.01|851.14|848.74|849.41|847.01|0
1656359990000|2022-06-27 19:59:50|848.92|846.52|847.68|845.28|848.92|846.52|847.68|845.28|0
1656360000000|2022-06-27 20:00:00|845.21|842.81|844.23|841.83|845.21|842.81|844.23|841.83|0
1656360010000|2022-06-27 20:00:10|844.97|842.57|844.23|841.83|844.97|842.57|843.73|841.33|0
1656360020000|2022-06-27 20:00:20|842.99|840.59|844.23|841.83|844.23|841.83|842.5|840.1|0
1656360030000|2022-06-27 20:00:30|843.98|841.58|843.98|841.58|843.98|841.58|843.98|841.58|0
1656360040000|2022-06-27 20:00:40|843.73|841.33|844.23|841.83|844.23|841.83|843.49|841.09|0
1656360050000|2022-06-27 20:00:50|844.72|842.32|844.97|842.57|844.97|842.57|844.72|842.32|0
1656360060000|2022-06-27 20:01:00|845.21|842.81|844.72|842.32|845.21|842.81|844.72|842.32|0
1656360070000|2022-06-27 20:01:10|844.47|842.07|844.97|842.57|844.97|842.57|844.47|842.07|0
1656360080000|2022-06-27 20:01:20|845.46|843.06|845.71|843.31|845.71|843.31|845.46|843.06|0
1656360090000|2022-06-27 20:01:30|846.2|843.8|845.84|843.44|846.2|843.8|845.71|843.31|0
1656360100000|2022-06-27 20:01:40|845.96|843.56|845.21|842.81|845.96|843.56|845.21|842.81|0
1656360110000|2022-06-27 20:01:50|845.46|843.06|845.96|843.56|845.96|843.56|845.46|843.06|0
1656360120000|2022-06-27 20:02:00|845.71|843.31|845.96|843.56|845.96|843.56|845.71|843.31|0
1656360130000|2022-06-27 20:02:10|846.2|843.8|846.45|844.05|846.45|844.05|846.2|843.8|0
1656360140000|2022-06-27 20:02:20|846.7|844.3|846.45|844.05|846.7|844.3|846.45|844.05|0
1656360150000|2022-06-27 20:02:30|846.2|843.8|845.46|843.06|846.45|844.05|845.46|843.06|0
1656360160000|2022-06-27 20:02:40|844.97|842.57|844.72|842.32|844.97|842.57|844.72|842.32|0
1656360170000|2022-06-27 20:02:50|844.97|842.57|844.97|842.57|845.21|842.81|844.97|842.57|0
1656360180000|2022-06-27 20:03:00|844.72|842.32|844.72|842.32|844.72|842.32|844.47|842.07|0
1656360190000|2022-06-27 20:03:10|844.97|842.57|845.96|843.56|845.96|843.56|844.97|842.57|0
1656360200000|2022-06-27 20:03:20|846.2|843.8|846.2|843.8|846.2|843.8|845.96|843.56|0
1656360210000|2022-06-27 20:03:30|846.7|844.3|846.7|844.3|846.7|844.3|846.7|844.3|0
1656360220000|2022-06-27 20:03:40|846.94|844.54|846.94|844.54|846.94|844.54|846.94|844.54|0
1656360230000|2022-06-27 20:03:50|846.7|844.3|846.2|843.8|846.7|844.3|846.2|843.8|0
1656360240000|2022-06-27 20:04:00|846.45|844.05|846.94|844.54|846.94|844.54|846.45|844.05|0
1656360250000|2022-06-27 20:04:10|847.19|844.79|847.19|844.79|847.19|844.79|847.19|844.79|0
1656360260000|2022-06-27 20:04:20|846.94|844.54|846.7|844.3|846.94|844.54|846.45|844.05|0
1656360270000|2022-06-27 20:04:30|846.45|844.05|847.44|845.04|847.44|845.04|846.45|844.05|0
1656360280000|2022-06-27 20:04:40|846.94|844.54|846.45|844.05|846.94|844.54|846.45|844.05|0
1656360290000|2022-06-27 20:04:50|846.2|843.8|844.97|842.57|846.2|843.8|844.97|842.57|0
1656360300000|2022-06-27 20:05:00|844.85|842.45|845.21|842.81|845.21|842.81|844.85|842.45|0
1656360310000|2022-06-27 20:05:10|844.47|842.07|845.46|843.06|845.46|843.06|844.47|842.07|0
1656360320000|2022-06-27 20:05:20|846.2|843.8|846.33|843.93|846.45|844.05|846.2|843.8|0
1656360330000|2022-06-27 20:05:30|846.2|843.8|845.71|843.31|846.2|843.8|845.71|843.31|0
1656360340000|2022-06-27 20:05:40|845.46|843.06|845.96|843.56|845.96|843.56|845.46|843.06|0
1656360350000|2022-06-27 20:05:50|846.2|843.8|845.46|843.06|846.2|843.8|845.46|843.06|0
1656360360000|2022-06-27 20:06:00|845.21|842.81|845.21|842.81|845.21|842.81|844.97|842.57|0
1656360370000|2022-06-27 20:06:10|845.46|843.06|844.23|841.83|845.46|843.06|844.23|841.83|0
1656360380000|2022-06-27 20:06:20|843.98|841.58|844.47|842.07|844.47|842.07|843.73|841.33|0
1656360390000|2022-06-27 20:06:30|844.72|842.32|845.96|843.56|845.96|843.56|844.72|842.32|0
1656360400000|2022-06-27 20:06:40|845.71|843.31|845.71|843.31|845.96|843.56|845.71|843.31|0
1656360410000|2022-06-27 20:06:50|845.96|843.56|845.21|842.81|845.96|843.56|845.21|842.81|0
1656360420000|2022-06-27 20:07:00|844.72|842.32|843.98|841.58|844.72|842.32|843.98|841.58|0
1656360430000|2022-06-27 20:07:10|843.49|841.09|843.49|841.09|843.49|841.09|843.24|840.84|0
1656360440000|2022-06-27 20:07:20|843.73|841.33|843.49|841.09|843.73|841.33|843.24|840.84|0
1656360450000|2022-06-27 20:07:30|843.24|840.84|843.73|841.33|843.73|841.33|843.24|840.84|0
1656360460000|2022-06-27 20:07:40|844.23|841.83|843.98|841.58|844.23|841.83|843.98|841.58|0
1656360470000|2022-06-27 20:07:50|844.23|841.83|844.23|841.83|844.23|841.83|843.98|841.58|0
1656360480000|2022-06-27 20:08:00|843.98|841.58|843.98|841.58|843.98|841.58|843.73|841.33|0
1656360500000|2022-06-27 20:08:20|843.73|841.33|843.98|841.58|843.98|841.58|843.73|841.33|0
1656360510000|2022-06-27 20:08:30|844.97|842.57|844.47|842.07|844.97|842.57|844.23|841.83|0
1656360520000|2022-06-27 20:08:40|844.11|841.71|843.73|841.33|844.11|841.71|843.73|841.33|0
1656360540000|2022-06-27 20:09:00|843.98|841.58|844.47|842.07|844.47|842.07|843.98|841.58|0
1656360550000|2022-06-27 20:09:10|844.23|841.83|844.23|841.83|844.23|841.83|844.23|841.83|0
1656360560000|2022-06-27 20:09:20|843.98|841.58|843.61|841.21|843.98|841.58|843.61|841.21|0
1656360570000|2022-06-27 20:09:30|843.49|841.09|843.37|840.97|843.49|841.09|843.24|840.84|0
1656360580000|2022-06-27 20:09:40|843.24|840.84|843.24|840.84|843.49|841.09|843.24|840.84|0
1656360600000|2022-06-27 20:10:00|843.49|841.09|843.98|841.58|843.98|841.58|843.49|841.09|0
1656360610000|2022-06-27 20:10:10|843.86|841.46|844.23|841.83|844.23|841.83|843.73|841.33|0
1656360620000|2022-06-27 20:10:20|843.98|841.58|843.98|841.58|843.98|841.58|843.98|841.58|0
1656360630000|2022-06-27 20:10:30|843.61|841.21|843.49|841.09|843.61|841.21|843.49|841.09|0
1656360640000|2022-06-27 20:10:40|843.24|840.84|843.24|840.84|843.24|840.84|843.24|840.84|0
1656360650000|2022-06-27 20:10:50|842.99|840.59|842.99|840.59|842.99|840.59|842.99|840.59|0
1656360660000|2022-06-27 20:11:00|843.24|840.84|843.24|840.84|843.49|841.09|843.24|840.84|0
1656360670000|2022-06-27 20:11:10|842.99|840.59|842.99|840.59|843.24|840.84|842.99|840.59|0
1656360680000|2022-06-27 20:11:20|842.87|840.47|842.99|840.59|842.99|840.59|842.87|840.47|0
1656360690000|2022-06-27 20:11:30|842.75|840.35|842.75|840.35|842.75|840.35|842.75|840.35|0
1656360700000|2022-06-27 20:11:40|842.63|840.23|842.99|840.59|842.99|840.59|842.63|840.23|0
1656360710000|2022-06-27 20:11:50|842.5|840.1|842.99|840.59|842.99|840.59|842.5|840.1|0
1656360720000|2022-06-27 20:12:00|843.24|840.84|842.75|840.35|843.24|840.84|842.75|840.35|0
1656360730000|2022-06-27 20:12:10|842.5|840.1|842.25|839.85|842.5|840.1|842.25|839.85|0
1656360750000|2022-06-27 20:12:30|842.5|840.1|842.5|840.1|842.5|840.1|842.5|840.1|0
1656360760000|2022-06-27 20:12:40|842.75|840.35|842.5|840.1|842.75|840.35|842.5|840.1|0
1656360770000|2022-06-27 20:12:50|842.75|840.35|842.99|840.59|842.99|840.59|842.75|840.35|0
1656360780000|2022-06-27 20:13:00|843.49|841.09|843.73|841.33|843.73|841.33|843.49|841.09|0
1656360790000|2022-06-27 20:13:10|843.98|841.58|843.98|841.58|844.23|841.83|843.98|841.58|0
1656360800000|2022-06-27 20:13:20|843.73|841.33|843.24|840.84|843.73|841.33|843.24|840.84|0
1656360810000|2022-06-27 20:13:30|842.99|840.59|842.99|840.59|842.99|840.59|842.99|840.59|0
1656360820000|2022-06-27 20:13:40|843.24|840.84|843.24|840.84|843.24|840.84|842.99|840.59|0
1656360830000|2022-06-27 20:13:50|843.73|841.33|843.73|841.33|843.73|841.33|843.73|841.33|0
1656360840000|2022-06-27 20:14:00|843.49|841.09|843.73|841.33|843.73|841.33|843.24|840.84|0
1656360850000|2022-06-27 20:14:10|843.98|841.58|844.23|841.83|844.23|841.83|843.98|841.58|0
1656360860000|2022-06-27 20:14:20|843.98|841.58|844.23|841.83|844.23|841.83|843.98|841.58|0
1656360870000|2022-06-27 20:14:30|844.47|842.07|844.47|842.07|845.21|842.81|844.47|842.07|0
1656360880000|2022-06-27 20:14:40|844.72|842.32|844.72|842.32|844.72|842.32|844.72|842.32|0
1656360890000|2022-06-27 20:14:50|844.47|842.07|844.47|842.07|844.47|842.07|844.47|842.07|0
1656360910000|2022-06-27 20:15:10|843.93|841.13|843.19|840.39|843.93|841.13|843.19|840.39|0
1656360920000|2022-06-27 20:15:20|842.95|840.15|842.7|839.9|842.95|840.15|842.7|839.9|0
1656360930000|2022-06-27 20:15:30|842.95|840.15|842.95|840.15|842.95|840.15|842.95|840.15|0
1656360940000|2022-06-27 20:15:40|843.19|840.39|842.45|839.65|843.19|840.39|842.45|839.65|0
1656360950000|2022-06-27 20:15:50|842.2|839.4|842.45|839.65|842.45|839.65|842.2|839.4|0
1656360960000|2022-06-27 20:16:00|842.7|839.9|843.69|840.89|843.69|840.89|842.7|839.9|0
1656360970000|2022-06-27 20:16:10|843.93|841.13|843.69|840.89|843.93|841.13|843.69|840.89|0
1656360980000|2022-06-27 20:16:20|843.57|840.77|843.69|840.89|843.69|840.89|843.44|840.64|0
1656360990000|2022-06-27 20:16:30|843.57|840.77|843.57|840.77|843.57|840.77|843.57|840.77|0
1656361000000|2022-06-27 20:16:40|843.69|840.89|843.69|840.89|843.93|841.13|843.69|840.89|0
1656361010000|2022-06-27 20:16:50|843.93|841.13|843.93|841.13|843.93|841.13|843.93|841.13|0
1656361020000|2022-06-27 20:17:00|843.44|840.64|843.44|840.64|843.44|840.64|843.44|840.64|0
1656361030000|2022-06-27 20:17:10|843.19|840.39|843.19|840.39|843.19|840.39|843.19|840.39|0
1656361040000|2022-06-27 20:17:20|842.95|840.15|842.95|840.15|842.95|840.15|842.95|840.15|0
1656361050000|2022-06-27 20:17:30|843.44|840.64|843.44|840.64|843.44|840.64|843.44|840.64|0
1656361060000|2022-06-27 20:17:40|843.69|840.89|843.69|840.89|843.69|840.89|843.69|840.89|0
1656361070000|2022-06-27 20:17:50|843.57|840.77|843.69|840.89|843.93|841.13|843.57|840.77|0
1656361080000|2022-06-27 20:18:00|843.81|841.01|843.93|841.13|843.93|841.13|843.81|841.01|0
1656361100000|2022-06-27 20:18:20|843.44|840.64|843.44|840.64|843.44|840.64|843.44|840.64|0
1656361110000|2022-06-27 20:18:30|843.57|840.77|843.57|840.77|843.57|840.77|843.57|840.77|0
1656361120000|2022-06-27 20:18:40|843.44|840.64|843.44|840.64|843.57|840.77|843.44|840.64|0
1656361130000|2022-06-27 20:18:50|843.32|840.52|843.44|840.64|843.44|840.64|843.32|840.52|0
1656361150000|2022-06-27 20:19:10|843.69|840.89|843.69|840.89|843.69|840.89|843.69|840.89|0
1656361160000|2022-06-27 20:19:20|843.44|840.64|843.44|840.64|843.44|840.64|843.44|840.64|0
1656361170000|2022-06-27 20:19:30|843.19|840.39|843.19|840.39|843.19|840.39|843.19|840.39|0
1656361180000|2022-06-27 20:19:40|843.44|840.64|843.44|840.64|843.44|840.64|843.44|840.64|0
1656361190000|2022-06-27 20:19:50|843.19|840.39|843.19|840.39|843.19|840.39|843.19|840.39|0
1656361230000|2022-06-27 20:20:30|843.44|840.64|843.44|840.64|843.44|840.64|843.44|840.64|0
1656361240000|2022-06-27 20:20:40|843.19|840.39|843.19|840.39|843.19|840.39|843.19|840.39|0
1656361250000|2022-06-27 20:20:50|842.94|840.14|842.94|840.14|843.07|840.27|842.94|840.14|0
1656361270000|2022-06-27 20:21:10|843.07|840.27|842.94|840.14|843.19|840.39|842.94|840.14|0
1656361290000|2022-06-27 20:21:30|842.45|839.65|843.44|840.64|843.44|840.64|842.45|839.65|0
1656361300000|2022-06-27 20:21:40|843.69|840.89|843.69|840.89|843.69|840.89|843.69|840.89|0
1656361310000|2022-06-27 20:21:50|843.44|840.64|843.19|840.39|843.44|840.64|843.19|840.39|0
1656361320000|2022-06-27 20:22:00|842.94|840.14|842.94|840.14|843.19|840.39|842.83|840.03|0
1656361340000|2022-06-27 20:22:20|843.07|840.27|843.19|840.39|843.19|840.39|843.07|840.27|0
1656361350000|2022-06-27 20:22:30|842.94|840.14|843.19|840.39|843.19|840.39|842.94|840.14|0
1656361360000|2022-06-27 20:22:40|843.44|840.64|843.32|840.52|843.44|840.64|843.32|840.52|0
1656361370000|2022-06-27 20:22:50|843.57|840.77|843.44|840.64|843.57|840.77|843.44|840.64|0
1656361380000|2022-06-27 20:23:00|843.19|840.39|842.94|840.14|843.19|840.39|842.94|840.14|0
1656361400000|2022-06-27 20:23:20|842.83|840.03|842.7|839.9|842.83|840.03|842.7|839.9|0
1656361410000|2022-06-27 20:23:30|842.2|839.4|842.2|839.4|842.2|839.4|842.2|839.4|0
1656361420000|2022-06-27 20:23:40|841.96|839.16|841.22|838.42|841.96|839.16|841.22|838.42|0
1656361430000|2022-06-27 20:23:50|840.48|837.68|841.71|838.91|841.71|838.91|840.48|837.68|0
1656361440000|2022-06-27 20:24:00|841.96|839.16|842.2|839.4|842.2|839.4|841.96|839.16|0
1656361450000|2022-06-27 20:24:10|842.09|839.29|841.98|839.18|842.09|839.29|841.96|839.16|0
1656361460000|2022-06-27 20:24:20|841.73|838.93|841.49|838.69|841.73|838.93|841.49|838.69|0
1656361470000|2022-06-27 20:24:30|841.37|838.57|840.62|837.82|841.37|838.57|840.62|837.82|0
1656361480000|2022-06-27 20:24:40|840.75|837.95|841.37|838.57|841.37|838.57|840.75|837.95|0
1656361490000|2022-06-27 20:24:50|841.61|838.81|841.74|838.94|841.74|838.94|841.61|838.81|0
1656361500000|2022-06-27 20:25:00|841.86|839.06|841.61|838.81|841.86|839.06|841.37|838.57|0
1656361510000|2022-06-27 20:25:10|841.37|838.57|841.37|838.57|841.37|838.57|841.37|838.57|0
1656361520000|2022-06-27 20:25:20|841.86|839.06|841.61|838.81|841.86|839.06|841.61|838.81|0
1656361540000|2022-06-27 20:25:40|841.37|838.57|841.37|838.57|841.37|838.57|841.12|838.32|0
1656361560000|2022-06-27 20:26:00|841.61|838.81|841.61|838.81|841.74|838.94|841.61|838.81|0
1656361580000|2022-06-27 20:26:20|841.86|839.06|841.61|838.81|841.86|839.06|841.61|838.81|0
1656361600000|2022-06-27 20:26:40|841.86|839.06|841.61|838.81|841.86|839.06|841.61|838.81|0
1656361610000|2022-06-27 20:26:50|841.74|838.94|841.86|839.06|841.86|839.06|841.74|838.94|0
1656361620000|2022-06-27 20:27:00|842.11|839.31|841.86|839.06|842.11|839.31|841.86|839.06|0
1656361640000|2022-06-27 20:27:20|841.74|838.94|841.74|838.94|841.74|838.94|841.74|838.94|0
1656361650000|2022-06-27 20:27:30|841.86|839.06|841.86|839.06|841.86|839.06|841.74|838.94|0
1656361660000|2022-06-27 20:27:40|842.11|839.31|842.85|840.05|842.85|840.05|842.11|839.31|0
1656361670000|2022-06-27 20:27:50|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656361680000|2022-06-27 20:28:00|842.6|839.8|842.85|840.05|842.85|840.05|842.35|839.55|0
1656361700000|2022-06-27 20:28:20|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656361710000|2022-06-27 20:28:30|843.22|840.42|843.34|840.54|843.34|840.54|843.22|840.42|0
1656361730000|2022-06-27 20:28:50|843.09|840.29|843.34|840.54|843.34|840.54|843.09|840.29|0
1656361740000|2022-06-27 20:29:00|843.22|840.42|843.59|840.79|843.59|840.79|843.22|840.42|0
1656361750000|2022-06-27 20:29:10|843.84|841.04|843.59|840.79|843.84|841.04|843.59|840.79|0
1656361760000|2022-06-27 20:29:20|843.84|841.04|843.59|840.79|843.84|841.04|843.59|840.79|0
1656361770000|2022-06-27 20:29:30|843.84|841.04|843.84|841.04|843.84|841.04|843.84|841.04|0
1656361800000|2022-06-27 20:30:00|843.59|840.79|843.09|840.29|843.59|840.79|843.09|840.29|0
1656361810000|2022-06-27 20:30:10|842.85|840.05|843.09|840.29|843.09|840.29|842.85|840.05|0
1656361820000|2022-06-27 20:30:20|842.85|840.05|843.09|840.29|843.09|840.29|842.85|840.05|0
1656361830000|2022-06-27 20:30:30|842.85|840.05|843.34|840.54|843.34|840.54|842.85|840.05|0
1656361840000|2022-06-27 20:30:40|843.59|840.79|843.34|840.54|843.59|840.79|843.34|840.54|0
1656361850000|2022-06-27 20:30:50|843.59|840.79|843.72|840.92|843.72|840.92|843.59|840.79|0
1656361860000|2022-06-27 20:31:00|843.59|840.79|843.34|840.54|843.59|840.79|843.34|840.54|0
1656361900000|2022-06-27 20:31:40|843.09|840.29|843.34|840.54|843.34|840.54|843.09|840.29|0
1656361920000|2022-06-27 20:32:00|844.08|841.28|844.08|841.28|844.08|841.28|844.08|841.28|0
1656361970000|2022-06-27 20:32:50|844.33|841.53|844.33|841.53|844.33|841.53|844.33|841.53|0
1656361980000|2022-06-27 20:33:00|843.84|841.04|844.08|841.28|844.08|841.28|843.84|841.04|0
1656362000000|2022-06-27 20:33:20|843.84|841.04|843.72|840.92|844.08|841.28|843.72|840.92|0
1656362010000|2022-06-27 20:33:30|843.59|840.79|843.34|840.54|843.59|840.79|843.34|840.54|0
1656362030000|2022-06-27 20:33:50|843.59|840.79|843.59|840.79|843.59|840.79|843.59|840.79|0
1656362040000|2022-06-27 20:34:00|843.84|841.04|843.84|841.04|843.84|841.04|843.84|841.04|0
1656362060000|2022-06-27 20:34:20|843.72|840.92|843.59|840.79|843.72|840.92|843.59|840.79|0
1656362070000|2022-06-27 20:34:30|843.84|841.04|844.08|841.28|844.08|841.28|843.84|841.04|0
1656362090000|2022-06-27 20:34:50|843.84|841.04|843.84|841.04|843.84|841.04|843.84|841.04|0
1656362100000|2022-06-27 20:35:00|844.08|841.28|843.84|841.04|844.08|841.28|843.59|840.79|0
1656362110000|2022-06-27 20:35:10|843.96|841.16|843.84|841.04|843.96|841.16|843.84|841.04|0
1656362150000|2022-06-27 20:35:50|843.72|840.92|843.84|841.04|843.84|841.04|843.59|840.79|0
1656362160000|2022-06-27 20:36:00|843.59|840.79|843.72|840.92|843.84|841.04|843.59|840.79|0
1656362170000|2022-06-27 20:36:10|843.59|840.79|843.59|840.79|843.59|840.79|843.34|840.54|0
1656362200000|2022-06-27 20:36:40|843.84|841.04|843.84|841.04|843.84|841.04|843.84|841.04|0
1656362210000|2022-06-27 20:36:50|844.08|841.28|843.84|841.04|844.08|841.28|843.84|841.04|0
1656362230000|2022-06-27 20:37:10|843.72|840.92|843.59|840.79|843.72|840.92|843.59|840.79|0
1656362240000|2022-06-27 20:37:20|843.84|841.04|843.59|840.79|843.84|841.04|843.59|840.79|0
1656362250000|2022-06-27 20:37:30|843.72|840.92|843.34|840.54|843.72|840.92|843.34|840.54|0
1656362260000|2022-06-27 20:37:40|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656362270000|2022-06-27 20:37:50|843.34|840.54|843.34|840.54|843.34|840.54|843.34|840.54|0
1656362300000|2022-06-27 20:38:20|843.09|840.29|842.85|840.05|843.09|840.29|842.85|840.05|0
1656362310000|2022-06-27 20:38:30|842.6|839.8|842.11|839.31|842.6|839.8|842.11|839.31|0
1656362320000|2022-06-27 20:38:40|842.6|839.8|842.85|840.05|842.85|840.05|842.6|839.8|0
1656362330000|2022-06-27 20:38:50|842.98|840.18|843.09|840.29|843.09|840.29|842.98|840.18|0
1656362340000|2022-06-27 20:39:00|843.34|840.54|843.09|840.29|843.34|840.54|843.09|840.29|0
1656362350000|2022-06-27 20:39:10|843.34|840.54|843.22|840.42|843.34|840.54|843.22|840.42|0
1656362360000|2022-06-27 20:39:20|843.59|840.79|843.59|840.79|843.59|840.79|843.59|840.79|0
1656362380000|2022-06-27 20:39:40|843.34|840.54|843.34|840.54|843.34|840.54|843.34|840.54|0
1656362400000|2022-06-27 20:40:00|843.59|840.79|843.59|840.79|843.59|840.79|843.59|840.79|0
1656362440000|2022-06-27 20:40:40|843.83|841.03|844.33|841.53|844.33|841.53|843.83|841.03|0
1656362460000|2022-06-27 20:41:00|844.08|841.28|843.83|841.03|844.08|841.28|843.83|841.03|0
1656362470000|2022-06-27 20:41:10|843.59|840.79|843.34|840.54|843.59|840.79|843.34|840.54|0
1656362490000|2022-06-27 20:41:30|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656362510000|2022-06-27 20:41:50|843.34|840.54|843.09|840.29|843.34|840.54|843.09|840.29|0
1656362530000|2022-06-27 20:42:10|843.34|840.54|843.34|840.54|843.34|840.54|843.34|840.54|0
1656362550000|2022-06-27 20:42:30|843.09|840.29|843.22|840.42|843.22|840.42|843.09|840.29|0
1656362560000|2022-06-27 20:42:40|843.09|840.29|843.34|840.54|843.34|840.54|843.09|840.29|0
1656362570000|2022-06-27 20:42:50|843.47|840.67|843.34|840.54|843.47|840.67|843.34|840.54|0
1656362590000|2022-06-27 20:43:10|843.59|840.79|843.59|840.79|843.59|840.79|843.59|840.79|0
1656362600000|2022-06-27 20:43:20|843.34|840.54|843.34|840.54|843.34|840.54|843.34|840.54|0
1656362610000|2022-06-27 20:43:30|843.59|840.79|843.59|840.79|843.59|840.79|843.59|840.79|0
1656362620000|2022-06-27 20:43:40|843.34|840.54|843.34|840.54|843.34|840.54|843.34|840.54|0
1656362630000|2022-06-27 20:43:50|843.59|840.79|843.59|840.79|843.59|840.79|843.59|840.79|0
1656362680000|2022-06-27 20:44:40|843.83|841.03|843.83|841.03|843.83|841.03|843.83|841.03|0
1656362690000|2022-06-27 20:44:50|843.59|840.79|843.83|841.03|843.83|841.03|843.59|840.79|0
1656362700000|2022-06-27 20:45:00|843.59|840.79|843.59|840.79|843.59|840.79|843.47|840.67|0
1656362710000|2022-06-27 20:45:10|843.34|840.54|843.34|840.54|843.34|840.54|843.34|840.54|0
1656362720000|2022-06-27 20:45:20|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656362730000|2022-06-27 20:45:30|842.85|840.05|842.85|840.05|842.85|840.05|842.85|840.05|0
1656362740000|2022-06-27 20:45:40|843.09|840.29|843.34|840.54|843.34|840.54|843.09|840.29|0
1656362770000|2022-06-27 20:46:10|843.47|840.67|842.85|840.05|843.47|840.67|842.85|840.05|0
1656362780000|2022-06-27 20:46:20|842.6|839.8|842.85|840.05|842.85|840.05|842.6|839.8|0
1656362790000|2022-06-27 20:46:30|842.97|840.17|843.34|840.54|843.34|840.54|842.97|840.17|0
1656362810000|2022-06-27 20:46:50|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656362820000|2022-06-27 20:47:00|843.34|840.54|843.09|840.29|843.34|840.54|842.85|840.05|0
1656362830000|2022-06-27 20:47:10|842.97|840.17|843.34|840.54|843.34|840.54|842.97|840.17|0
1656362850000|2022-06-27 20:47:30|843.22|840.42|843.34|840.54|843.34|840.54|843.22|840.42|0
1656362880000|2022-06-27 20:48:00|843.09|840.29|842.85|840.05|843.34|840.54|842.85|840.05|0
1656362890000|2022-06-27 20:48:10|843.34|840.54|843.34|840.54|843.34|840.54|843.34|840.54|0
1656362900000|2022-06-27 20:48:20|842.6|839.8|842.35|839.55|842.6|839.8|842.35|839.55|0
1656362910000|2022-06-27 20:48:30|842.11|839.31|842.11|839.31|842.11|839.31|842.11|839.31|0
1656362920000|2022-06-27 20:48:40|841.86|839.06|842.35|839.55|842.35|839.55|841.86|839.06|0
1656362930000|2022-06-27 20:48:50|842.6|839.8|842.6|839.8|842.6|839.8|842.6|839.8|0
1656362940000|2022-06-27 20:49:00|842.73|839.93|843.09|840.29|843.09|840.29|842.73|839.93|0
1656362950000|2022-06-27 20:49:10|842.85|840.05|842.85|840.05|842.97|840.17|842.85|840.05|0
1656362960000|2022-06-27 20:49:20|842.73|839.93|842.85|840.05|842.85|840.05|842.73|839.93|0
1656362970000|2022-06-27 20:49:30|842.6|839.8|842.35|839.55|842.6|839.8|842.35|839.55|0
1656362980000|2022-06-27 20:49:40|842.6|839.8|842.6|839.8|842.6|839.8|842.6|839.8|0
1656362990000|2022-06-27 20:49:50|842.35|839.55|842.48|839.68|842.48|839.68|842.35|839.55|0
1656363000000|2022-06-27 20:50:00|842.35|839.55|842.35|839.55|842.35|839.55|842.23|839.43|0
1656363010000|2022-06-27 20:50:10|842.11|839.31|842.11|839.31|842.11|839.31|842.11|839.31|0
1656363030000|2022-06-27 20:50:30|842.23|839.43|842.23|839.43|842.23|839.43|842.11|839.31|0
1656363040000|2022-06-27 20:50:40|842.35|839.55|842.35|839.55|842.6|839.8|842.35|839.55|0
1656363050000|2022-06-27 20:50:50|842.11|839.31|842.6|839.8|842.6|839.8|842.11|839.31|0
1656363060000|2022-06-27 20:51:00|842.85|840.05|842.85|840.05|842.85|840.05|842.85|840.05|0
1656363070000|2022-06-27 20:51:10|842.6|839.8|842.6|839.8|842.6|839.8|842.6|839.8|0
1656363080000|2022-06-27 20:51:20|842.85|840.05|842.85|840.05|842.85|840.05|842.85|840.05|0
1656363090000|2022-06-27 20:51:30|843.09|840.29|842.97|840.17|843.09|840.29|842.97|840.17|0
1656363100000|2022-06-27 20:51:40|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656363110000|2022-06-27 20:51:50|843.34|840.54|843.09|840.29|843.34|840.54|842.97|840.17|0
1656363120000|2022-06-27 20:52:00|842.85|840.05|842.85|840.05|842.85|840.05|842.85|840.05|0
1656363140000|2022-06-27 20:52:20|843.09|840.29|843.09|840.29|843.34|840.54|843.09|840.29|0
1656363170000|2022-06-27 20:52:50|842.97|840.17|843.09|840.29|843.09|840.29|842.97|840.17|0
1656363200000|2022-06-27 20:53:20|842.85|840.05|842.85|840.05|842.85|840.05|842.85|840.05|0
1656363210000|2022-06-27 20:53:30|842.11|839.31|841.99|839.19|842.11|839.31|841.99|839.19|0
1656363220000|2022-06-27 20:53:40|841.86|839.06|841.86|839.06|841.86|839.06|841.74|838.94|0
1656363230000|2022-06-27 20:53:50|841.74|838.94|841.86|839.06|842.11|839.31|841.74|838.94|0
1656363240000|2022-06-27 20:54:00|841.74|838.94|841.86|839.06|841.86|839.06|841.61|838.81|0
1656363250000|2022-06-27 20:54:10|841.99|839.19|842.85|840.05|842.85|840.05|841.99|839.19|0
1656363260000|2022-06-27 20:54:20|843.09|840.29|842.85|840.05|843.09|840.29|842.6|839.8|0
1656363270000|2022-06-27 20:54:30|842.6|839.8|842.73|839.93|842.73|839.93|842.6|839.8|0
1656363280000|2022-06-27 20:54:40|843.09|840.29|842.85|840.05|843.09|840.29|842.85|840.05|0
1656363290000|2022-06-27 20:54:50|843.09|840.29|842.85|840.05|843.09|840.29|842.85|840.05|0
1656363300000|2022-06-27 20:55:00|842.6|839.8|842.73|839.93|842.85|840.05|842.6|839.8|0
1656363310000|2022-06-27 20:55:10|842.6|839.8|842.85|840.05|842.85|840.05|842.6|839.8|0
1656363320000|2022-06-27 20:55:20|842.6|839.8|843.09|840.29|843.09|840.29|842.6|839.8|0
1656363330000|2022-06-27 20:55:30|843.34|840.54|843.09|840.29|843.34|840.54|843.09|840.29|0
1656363340000|2022-06-27 20:55:40|842.6|839.8|842.85|840.05|842.85|840.05|842.6|839.8|0
1656363350000|2022-06-27 20:55:50|843.34|840.54|843.09|840.29|843.34|840.54|843.09|840.29|0
1656363360000|2022-06-27 20:56:00|842.85|840.05|842.97|840.17|842.97|840.17|842.85|840.05|0
1656363370000|2022-06-27 20:56:10|842.85|840.05|843.09|840.29|843.09|840.29|842.85|840.05|0
1656363380000|2022-06-27 20:56:20|842.85|840.05|842.85|840.05|842.85|840.05|842.85|840.05|0
1656363390000|2022-06-27 20:56:30|843.09|840.29|842.6|839.8|843.09|840.29|842.6|839.8|0
1656363400000|2022-06-27 20:56:40|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656363410000|2022-06-27 20:56:50|842.48|839.68|842.48|839.68|842.85|840.05|842.48|839.68|0
1656363420000|2022-06-27 20:57:00|842.6|839.8|842.85|840.05|842.85|840.05|842.48|839.68|0
1656363430000|2022-06-27 20:57:10|842.6|839.8|842.6|839.8|842.6|839.8|842.6|839.8|0
1656363440000|2022-06-27 20:57:20|842.85|840.05|842.85|840.05|842.85|840.05|842.6|839.8|0
1656363470000|2022-06-27 20:57:50|842.6|839.8|842.6|839.8|842.6|839.8|842.6|839.8|0
1656363490000|2022-06-27 20:58:10|842.73|839.93|842.85|840.05|842.85|840.05|842.73|839.93|0
1656363540000|2022-06-27 20:59:00|842.97|840.17|842.85|840.05|843.09|840.29|842.85|840.05|0
1656363550000|2022-06-27 20:59:10|842.6|839.8|842.6|839.8|842.6|839.8|842.6|839.8|0
1656363560000|2022-06-27 20:59:20|842.85|840.05|842.85|840.05|842.85|840.05|842.85|840.05|0
1656363580000|2022-06-27 20:59:40|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656363590000|2022-06-27 20:59:50|843.22|840.42|843.06|840.26|843.22|840.42|842.73|839.93|0
1656363600000|2022-06-27 21:00:00|842.92|840.12|842.92|840.12|842.92|840.12|842.92|840.12|0
1656363610000|2022-06-27 21:00:10|842.7|839.9|842.7|839.9|842.7|839.9|842.7|839.9|0
1656363620000|2022-06-27 21:00:20|842.74|839.94|842.78|839.98|842.78|839.98|842.74|839.94|0
1656363640000|2022-06-27 21:00:40|842.92|840.12|842.92|840.12|842.92|840.12|842.92|840.12|0
1656363650000|2022-06-27 21:00:50|842.74|839.94|842.74|839.94|842.74|839.94|842.74|839.94|0
1656363660000|2022-06-27 21:01:00|842.59|839.79|842.74|839.94|842.74|839.94|842.59|839.79|0
1656363670000|2022-06-27 21:01:10|842.89|840.09|842.89|840.09|842.89|840.09|842.89|840.09|0
1656363690000|2022-06-27 21:01:30|842.74|839.94|842.92|840.12|842.92|840.12|842.74|839.94|0
1656363720000|2022-06-27 21:02:00|842.91|840.11|842.91|840.11|842.91|840.11|842.91|840.11|0
1656363730000|2022-06-27 21:02:10|842.74|839.94|842.74|839.94|842.74|839.94|842.74|839.94|0
1656363760000|2022-06-27 21:02:40|842.7|839.9|842.7|839.9|842.7|839.9|842.7|839.9|0
1656363810000|2022-06-27 21:03:30|842.63|839.83|842.63|839.83|842.63|839.83|842.63|839.83|0
1656363830000|2022-06-27 21:03:50|842.7|839.9|842.59|839.79|842.7|839.9|842.59|839.79|0
1656363850000|2022-06-27 21:04:10|842.63|839.83|842.63|839.83|842.67|839.87|842.63|839.83|0
1656363870000|2022-06-27 21:04:30|842.37|839.57|842.37|839.57|842.37|839.57|842.37|839.57|0
1656363880000|2022-06-27 21:04:40|842.3|839.5|842.26|839.46|842.3|839.5|842.26|839.46|0
1656363890000|2022-06-27 21:04:50|842.23|839.43|842.16|839.36|842.34|839.54|842.16|839.36|0
1656363910000|2022-06-27 21:05:10|841.98|839.18|841.98|839.18|841.98|839.18|841.98|839.18|0
1656363930000|2022-06-27 21:05:30|842.12|839.32|842.16|839.36|842.16|839.36|842.12|839.32|0
1656363940000|2022-06-27 21:05:40|842.06|839.26|842.06|839.26|842.06|839.26|842.02|839.22|0
1656364010000|2022-06-27 21:06:50|842.08|839.28|842.08|839.28|842.08|839.28|842.08|839.28|0
1656364020000|2022-06-27 21:07:00|842.06|839.26|842.06|839.26|842.06|839.26|842.06|839.26|0
1656364060000|2022-06-27 21:07:40|841.84|839.04|841.87|839.07|841.87|839.07|841.84|839.04|0
1656364090000|2022-06-27 21:08:10|841.84|839.04|841.84|839.04|841.84|839.04|841.84|839.04|0
1656364100000|2022-06-27 21:08:20|841.76|838.96|841.84|839.04|841.84|839.04|841.76|838.96|0
1656364110000|2022-06-27 21:08:30|841.98|839.18|841.98|839.18|841.98|839.18|841.98|839.18|0
1656364120000|2022-06-27 21:08:40|841.84|839.04|841.84|839.04|841.84|839.04|841.84|839.04|0
1656364130000|2022-06-27 21:08:50|841.8|839|841.8|839|841.8|839|841.8|839|0
1656364140000|2022-06-27 21:09:00|841.91|839.11|841.95|839.15|841.95|839.15|841.91|839.11|0
1656364160000|2022-06-27 21:09:20|842.02|839.22|841.95|839.15|842.02|839.22|841.95|839.15|0
1656364180000|2022-06-27 21:09:40|841.84|839.04|842.02|839.22|842.02|839.22|841.84|839.04|0
1656364190000|2022-06-27 21:09:50|841.8|839|841.84|839.04|841.84|839.04|841.8|839|0
1656364230000|2022-06-27 21:10:30|841.95|839.15|841.95|839.15|841.95|839.15|841.95|839.15|0
1656364240000|2022-06-27 21:10:40|841.73|838.93|841.73|838.93|841.73|838.93|841.73|838.93|0
1656364260000|2022-06-27 21:11:00|841.69|838.89|841.84|839.04|841.84|839.04|841.69|838.89|0
1656364300000|2022-06-27 21:11:40|841.91|839.11|841.87|839.07|841.91|839.11|841.87|839.07|0
1656364330000|2022-06-27 21:12:10|841.95|839.15|841.95|839.15|841.95|839.15|841.95|839.15|0
1656364350000|2022-06-27 21:12:30|841.91|839.11|841.91|839.11|841.91|839.11|841.91|839.11|0
1656364520000|2022-06-27 21:15:20|841.98|839.18|841.98|839.18|841.98|839.18|841.98|839.18|0
1656364530000|2022-06-27 21:15:30|841.95|839.15|841.95|839.15|841.95|839.15|841.95|839.15|0
1656364570000|2022-06-27 21:16:10|841.8|839|841.91|839.11|841.91|839.11|841.8|839|0
1656364580000|2022-06-27 21:16:20|841.69|838.89|841.84|839.04|841.84|839.04|841.69|838.89|0
1656364600000|2022-06-27 21:16:40|841.65|838.85|841.65|838.85|841.65|838.85|841.65|838.85|0
1656364620000|2022-06-27 21:17:00|841.84|839.04|841.84|839.04|841.84|839.04|841.84|839.04|0
1656364660000|2022-06-27 21:17:40|841.91|839.11|841.91|839.11|841.91|839.11|841.91|839.11|0
1656364680000|2022-06-27 21:18:00|841.87|839.07|841.87|839.07|841.87|839.07|841.87|839.07|0
1656364700000|2022-06-27 21:18:20|841.91|839.11|841.91|839.11|841.91|839.11|841.91|839.11|0
1656364790000|2022-06-27 21:19:50|841.98|839.18|842.02|839.22|842.02|839.22|841.98|839.18|0
1656364800000|2022-06-27 21:20:00|841.98|839.18|841.98|839.18|842.02|839.22|841.98|839.18|0
1656364830000|2022-06-27 21:20:30|842.02|839.22|841.98|839.18|842.02|839.22|841.98|839.18|0
1656364870000|2022-06-27 21:21:10|842.16|839.36|842.16|839.36|842.16|839.36|842.16|839.36|0
1656365030000|2022-06-27 21:23:50|842.19|839.39|842.3|839.5|842.3|839.5|842.19|839.39|0
1656365040000|2022-06-27 21:24:00|842.19|839.39|842.08|839.28|842.19|839.39|842.08|839.28|0
1656365050000|2022-06-27 21:24:10|842.12|839.32|842.12|839.32|842.12|839.32|842.12|839.32|0
1656365090000|2022-06-27 21:24:50|842.16|839.36|842.16|839.36|842.16|839.36|842.16|839.36|0
1656365120000|2022-06-27 21:25:20|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1656365140000|2022-06-27 21:25:40|842.37|839.57|842.37|839.57|842.37|839.57|842.37|839.57|0
1656365180000|2022-06-27 21:26:20|842.19|839.39|842.19|839.39|842.19|839.39|842.19|839.39|0
1656365260000|2022-06-27 21:27:40|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1656365320000|2022-06-27 21:28:40|842.19|839.39|842.19|839.39|842.19|839.39|842.19|839.39|0
1656365370000|2022-06-27 21:29:30|842.23|839.43|842.19|839.39|842.23|839.43|842.19|839.39|0
1656365410000|2022-06-27 21:30:10|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1656365450000|2022-06-27 21:30:50|842.19|839.39|842.23|839.43|842.23|839.43|842.19|839.39|0
1656365460000|2022-06-27 21:31:00|842.48|839.68|842.48|839.68|842.48|839.68|842.48|839.68|0
1656365480000|2022-06-27 21:31:20|842.37|839.57|842.37|839.57|842.37|839.57|842.37|839.57|0
1656365530000|2022-06-27 21:32:10|842.3|839.5|842.3|839.5|842.3|839.5|842.3|839.5|0
1656365760000|2022-06-27 21:36:00|842.41|839.61|842.41|839.61|842.41|839.61|842.41|839.61|0
1656365790000|2022-06-27 21:36:30|842.56|839.76|842.56|839.76|842.56|839.76|842.56|839.76|0
1656365810000|2022-06-27 21:36:50|842.8|840|842.8|840|842.8|840|842.8|840|0
1656365890000|2022-06-27 21:38:10|842.99|840.19|842.99|840.19|842.99|840.19|842.99|840.19|0
1656365900000|2022-06-27 21:38:20|842.84|840.04|842.84|840.04|842.84|840.04|842.84|840.04|0
1656365910000|2022-06-27 21:38:30|842.78|839.98|842.84|840.04|842.84|840.04|842.78|839.98|0
1656365920000|2022-06-27 21:38:40|842.95|840.15|842.95|840.15|842.95|840.15|842.95|840.15|0
1656365940000|2022-06-27 21:39:00|843.13|840.33|843.13|840.33|843.13|840.33|843.13|840.33|0
1656365950000|2022-06-27 21:39:10|843.17|840.37|843.21|840.41|843.21|840.41|843.17|840.37|0
1656365970000|2022-06-27 21:39:30|843.1|840.3|843.32|840.52|843.32|840.52|843.1|840.3|0
1656365980000|2022-06-27 21:39:40|843.1|840.3|843.1|840.3|843.1|840.3|843.1|840.3|0
1656365990000|2022-06-27 21:39:50|843.32|840.52|843.32|840.52|843.32|840.52|843.28|840.48|0
1656366000000|2022-06-27 21:40:00|843.24|840.44|843.24|840.44|843.24|840.44|843.24|840.44|0
1656366030000|2022-06-27 21:40:30|843.38|840.58|843.38|840.58|843.38|840.58|843.38|840.58|0
1656366070000|2022-06-27 21:41:10|843.74|840.94|843.63|840.83|843.74|840.94|843.63|840.83|0
1656366100000|2022-06-27 21:41:40|843.74|840.94|843.74|840.94|843.74|840.94|843.74|840.94|0
1656366140000|2022-06-27 21:42:20|843.57|840.77|843.38|840.58|843.57|840.77|843.38|840.58|0
1656366150000|2022-06-27 21:42:30|843.63|840.83|843.63|840.83|843.63|840.83|843.63|840.83|0
1656366160000|2022-06-27 21:42:40|843.7|840.9|843.89|841.09|843.89|841.09|843.7|840.9|0
1656366180000|2022-06-27 21:43:00|843.85|841.05|843.85|841.05|843.85|841.05|843.85|841.05|0
1656366190000|2022-06-27 21:43:10|843.81|841.01|843.81|841.01|843.81|841.01|843.81|841.01|0
1656366200000|2022-06-27 21:43:20|843.7|840.9|843.7|840.9|843.7|840.9|843.7|840.9|0
1656366210000|2022-06-27 21:43:30|843.67|840.87|843.89|841.09|843.89|841.09|843.67|840.87|0
1656366220000|2022-06-27 21:43:40|844.14|841.34|844.14|841.34|844.14|841.34|844.14|841.34|0
1656366240000|2022-06-27 21:44:00|844.18|841.38|844.18|841.38|844.18|841.38|844.18|841.38|0
1656366250000|2022-06-27 21:44:10|844.25|841.45|844.25|841.45|844.25|841.45|844.25|841.45|0
1656366320000|2022-06-27 21:45:20|844.18|841.38|844.18|841.38|844.18|841.38|844.18|841.38|0
1656366330000|2022-06-27 21:45:30|844.07|841.27|844.07|841.27|844.07|841.27|844.07|841.27|0
1656366350000|2022-06-27 21:45:50|844.25|841.45|844.25|841.45|844.25|841.45|844.25|841.45|0
1656366400000|2022-06-27 21:46:40|844.18|841.38|844.18|841.38|844.18|841.38|844.18|841.38|0
1656366470000|2022-06-27 21:47:50|844.07|841.27|844.07|841.27|844.07|841.27|844.07|841.27|0
1656366550000|2022-06-27 21:49:10|844.03|841.23|843.74|840.94|844.03|841.23|843.74|840.94|0
1656366570000|2022-06-27 21:49:30|843.59|840.79|843.59|840.79|843.59|840.79|843.59|840.79|0
1656366590000|2022-06-27 21:49:50|843.57|840.77|843.57|840.77|843.57|840.77|843.57|840.77|0
1656366600000|2022-06-27 21:50:00|843.53|840.73|843.59|840.79|843.59|840.79|843.53|840.73|0
1656366630000|2022-06-27 21:50:30|843.74|840.94|843.92|841.12|843.92|841.12|843.74|840.94|0
1656366690000|2022-06-27 21:51:30|843.89|841.09|843.74|840.94|843.89|841.09|843.74|840.94|0
1656366740000|2022-06-27 21:52:20|843.63|840.83|843.63|840.83|843.63|840.83|843.63|840.83|0
1656366770000|2022-06-27 21:52:50|843.59|840.79|843.59|840.79|843.59|840.79|843.59|840.79|0
1656366780000|2022-06-27 21:53:00|843.63|840.83|843.59|840.79|843.63|840.83|843.59|840.79|0
1656366790000|2022-06-27 21:53:10|843.46|840.66|843.35|840.55|843.46|840.66|843.35|840.55|0
1656366800000|2022-06-27 21:53:20|843.32|840.52|843.32|840.52|843.32|840.52|843.32|840.52|0
1656366810000|2022-06-27 21:53:30|843.38|840.58|843.38|840.58|843.38|840.58|843.38|840.58|0
1656366820000|2022-06-27 21:53:40|843.42|840.62|843.42|840.62|843.42|840.62|843.42|840.62|0
1656366830000|2022-06-27 21:53:50|843.49|840.69|843.49|840.69|843.49|840.69|843.49|840.69|0
1656366860000|2022-06-27 21:54:20|843.53|840.73|843.53|840.73|843.53|840.73|843.53|840.73|0
1656366910000|2022-06-27 21:55:10|843.49|840.69|843.49|840.69|843.49|840.69|843.49|840.69|0
1656366960000|2022-06-27 21:56:00|843.53|840.73|843.53|840.73|843.53|840.73|843.53|840.73|0
1656366980000|2022-06-27 21:56:20|843.49|840.69|843.49|840.69|843.49|840.69|843.49|840.69|0
1656366990000|2022-06-27 21:56:30|843.46|840.66|843.46|840.66|843.46|840.66|843.46|840.66|0
1656367010000|2022-06-27 21:56:50|843.53|840.73|843.53|840.73|843.53|840.73|843.53|840.73|0
1656367070000|2022-06-27 21:57:50|843.49|840.69|843.49|840.69|843.49|840.69|843.49|840.69|0
1656367080000|2022-06-27 21:58:00|843.38|840.58|843.49|840.69|843.49|840.69|843.38|840.58|0
1656367090000|2022-06-27 21:58:10|843.42|840.62|843.17|840.37|843.42|840.62|843.17|840.37|0
1656367100000|2022-06-27 21:58:20|843.53|840.73|843.06|840.26|843.53|840.73|843.06|840.26|0
1656367110000|2022-06-27 21:58:30|843.02|840.22|843.02|840.22|843.02|840.22|843.02|840.22|0
1656367130000|2022-06-27 21:58:50|842.73|839.93|843.02|840.22|843.02|840.22|842.73|839.93|0
1656367140000|2022-06-27 21:59:00|843.21|840.41|843.21|840.41|843.21|840.41|843.21|840.41|0
1656367150000|2022-06-27 21:59:10|843.24|840.44|843.24|840.44|843.24|840.44|843.24|840.44|0
1656367160000|2022-06-27 21:59:20|843.21|840.41|843.24|840.44|843.24|840.44|843.21|840.41|0
1656367200000|2022-06-27 22:00:00|841.24|838.44|841|838.2|841.49|838.69|841|838.2|0
1656367210000|2022-06-27 22:00:10|841.49|838.69|841.98|839.18|841.98|839.18|841.49|838.69|0
1656367220000|2022-06-27 22:00:20|842.48|839.68|841.61|838.81|842.48|839.68|841.61|838.81|0
1656367230000|2022-06-27 22:00:30|841.49|838.69|841.86|839.06|841.86|839.06|841.49|838.69|0
1656367240000|2022-06-27 22:00:40|842.6|839.8|842.48|839.68|842.6|839.8|842.48|839.68|0
1656367250000|2022-06-27 22:00:50|842.6|839.8|843.83|841.03|843.83|841.03|842.6|839.8|0
1656367260000|2022-06-27 22:01:00|844.08|841.28|843.96|841.16|844.08|841.28|843.96|841.16|0
1656367270000|2022-06-27 22:01:10|843.83|841.03|843.83|841.03|843.83|841.03|843.83|841.03|0
1656367280000|2022-06-27 22:01:20|843.58|840.78|843.71|840.91|843.71|840.91|843.58|840.78|0
1656367290000|2022-06-27 22:01:30|843.96|841.16|843.83|841.03|843.96|841.16|843.83|841.03|0
1656367300000|2022-06-27 22:01:40|843.96|841.16|844.82|842.02|844.82|842.02|843.96|841.16|0
1656367310000|2022-06-27 22:01:50|844.95|842.15|845.07|842.27|845.07|842.27|844.82|842.02|0
1656367320000|2022-06-27 22:02:00|844.95|842.15|845.07|842.27|845.07|842.27|844.95|842.15|0
1656367330000|2022-06-27 22:02:10|845.69|842.89|845.81|843.01|846.05|843.25|845.69|842.89|0
1656367340000|2022-06-27 22:02:20|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656367360000|2022-06-27 22:02:40|846.3|843.5|845.81|843.01|846.3|843.5|845.81|843.01|0
1656367380000|2022-06-27 22:03:00|845.94|843.14|846.05|843.25|846.05|843.25|845.94|843.14|0
1656367400000|2022-06-27 22:03:20|845.81|843.01|845.56|842.76|845.81|843.01|845.56|842.76|0
1656367410000|2022-06-27 22:03:30|845.31|842.51|845.31|842.51|845.31|842.51|845.31|842.51|0
1656367420000|2022-06-27 22:03:40|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656367430000|2022-06-27 22:03:50|845.94|843.14|845.81|843.01|846.05|843.25|845.81|843.01|0
1656367440000|2022-06-27 22:04:00|845.94|843.14|845.56|842.76|845.94|843.14|845.56|842.76|0
1656367450000|2022-06-27 22:04:10|845.44|842.64|845.56|842.76|845.56|842.76|845.44|842.64|0
1656367460000|2022-06-27 22:04:20|845.81|843.01|845.81|843.01|845.81|843.01|845.81|843.01|0
1656367470000|2022-06-27 22:04:30|845.94|843.14|845.94|843.14|845.94|843.14|845.81|843.01|0
1656367480000|2022-06-27 22:04:40|845.81|843.01|845.69|842.89|845.81|843.01|845.56|842.76|0
1656367490000|2022-06-27 22:04:50|846.05|843.25|845.94|843.14|846.05|843.25|845.94|843.14|0
1656367500000|2022-06-27 22:05:00|845.81|843.01|846.05|843.25|846.05|843.25|845.81|843.01|0
1656367520000|2022-06-27 22:05:20|846.18|843.38|846.18|843.38|846.18|843.38|846.18|843.38|0
1656367530000|2022-06-27 22:05:30|846.05|843.25|846.18|843.38|846.3|843.5|846.05|843.25|0
1656367540000|2022-06-27 22:05:40|845.69|842.89|845.69|842.89|845.69|842.89|845.69|842.89|0
1656367550000|2022-06-27 22:05:50|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656367560000|2022-06-27 22:06:00|846.05|843.25|846.3|843.5|846.3|843.5|846.05|843.25|0
1656367570000|2022-06-27 22:06:10|846.18|843.38|846.05|843.25|846.18|843.38|846.05|843.25|0
1656367580000|2022-06-27 22:06:20|846.18|843.38|846.05|843.25|846.18|843.38|846.05|843.25|0
1656367600000|2022-06-27 22:06:40|845.81|843.01|845.81|843.01|845.81|843.01|845.81|843.01|0
1656367610000|2022-06-27 22:06:50|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656367630000|2022-06-27 22:07:10|845.81|843.01|845.94|843.14|845.94|843.14|845.81|843.01|0
1656367640000|2022-06-27 22:07:20|845.81|843.01|845.81|843.01|845.94|843.14|845.81|843.01|0
1656367650000|2022-06-27 22:07:30|845.69|842.89|845.81|843.01|845.81|843.01|845.69|842.89|0
1656367660000|2022-06-27 22:07:40|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656367680000|2022-06-27 22:08:00|845.69|842.89|845.31|842.51|845.69|842.89|845.31|842.51|0
1656367690000|2022-06-27 22:08:10|845.44|842.64|845.44|842.64|845.44|842.64|845.44|842.64|0
1656367700000|2022-06-27 22:08:20|845.69|842.89|845.69|842.89|845.69|842.89|845.69|842.89|0
1656367710000|2022-06-27 22:08:30|845.81|843.01|845.94|843.14|845.94|843.14|845.81|843.01|0
1656367720000|2022-06-27 22:08:40|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656367730000|2022-06-27 22:08:50|845.81|843.01|845.81|843.01|845.81|843.01|845.81|843.01|0
1656367740000|2022-06-27 22:09:00|845.94|843.14|845.07|842.27|845.94|843.14|845.07|842.27|0
1656367770000|2022-06-27 22:09:30|845.31|842.51|845.31|842.51|845.31|842.51|845.31|842.51|0
1656367780000|2022-06-27 22:09:40|845.19|842.39|845.31|842.51|845.31|842.51|845.19|842.39|0
1656367790000|2022-06-27 22:09:50|845.19|842.39|845.19|842.39|845.19|842.39|845.19|842.39|0
1656367800000|2022-06-27 22:10:00|845.07|842.27|845.07|842.27|845.31|842.51|845.07|842.27|0
1656367810000|2022-06-27 22:10:10|844.82|842.02|845.07|842.27|845.07|842.27|844.82|842.02|0
1656367840000|2022-06-27 22:10:40|844.82|842.02|844.82|842.02|844.82|842.02|844.82|842.02|0
1656367850000|2022-06-27 22:10:50|844.57|841.77|844.57|841.77|844.57|841.77|844.57|841.77|0
1656367860000|2022-06-27 22:11:00|844.33|841.53|844.33|841.53|844.45|841.65|844.33|841.53|0
1656367870000|2022-06-27 22:11:10|844.82|842.02|844.82|842.02|844.95|842.15|844.82|842.02|0
1656367880000|2022-06-27 22:11:20|844.95|842.15|844.82|842.02|844.95|842.15|844.82|842.02|0
1656367900000|2022-06-27 22:11:40|844.95|842.15|845.31|842.51|845.31|842.51|844.95|842.15|0
1656367910000|2022-06-27 22:11:50|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656367930000|2022-06-27 22:12:10|845.69|842.89|845.56|842.76|845.81|843.01|845.56|842.76|0
1656367940000|2022-06-27 22:12:20|845.69|842.89|845.69|842.89|845.69|842.89|845.69|842.89|0
1656367950000|2022-06-27 22:12:30|845.81|843.01|845.56|842.76|845.81|843.01|845.56|842.76|0
1656367960000|2022-06-27 22:12:40|845.44|842.64|845.56|842.76|845.56|842.76|845.44|842.64|0
1656367970000|2022-06-27 22:12:50|845.69|842.89|845.69|842.89|845.69|842.89|845.69|842.89|0
1656367980000|2022-06-27 22:13:00|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656368010000|2022-06-27 22:13:30|845.31|842.51|846.05|843.25|846.05|843.25|845.31|842.51|0
1656368020000|2022-06-27 22:13:40|845.94|843.14|846.18|843.38|846.18|843.38|845.94|843.14|0
1656368030000|2022-06-27 22:13:50|846.3|843.5|846.43|843.63|846.43|843.63|846.3|843.5|0
1656368040000|2022-06-27 22:14:00|846.55|843.75|846.55|843.75|846.8|844|846.55|843.75|0
1656368050000|2022-06-27 22:14:10|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656368060000|2022-06-27 22:14:20|846.3|843.5|846.3|843.5|846.3|843.5|846.3|843.5|0
1656368070000|2022-06-27 22:14:30|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656368090000|2022-06-27 22:14:50|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656368130000|2022-06-27 22:15:30|845.19|842.39|845.31|842.51|845.31|842.51|845.19|842.39|0
1656368140000|2022-06-27 22:15:40|845.19|842.39|845.19|842.39|845.19|842.39|845.19|842.39|0
1656368150000|2022-06-27 22:15:50|845.07|842.27|845.31|842.51|845.31|842.51|845.07|842.27|0
1656368160000|2022-06-27 22:16:00|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656368170000|2022-06-27 22:16:10|845.81|843.01|845.81|843.01|845.81|843.01|845.56|842.76|0
1656368180000|2022-06-27 22:16:20|845.69|842.89|845.81|843.01|845.81|843.01|845.69|842.89|0
1656368190000|2022-06-27 22:16:30|845.69|842.89|845.81|843.01|845.81|843.01|845.69|842.89|0
1656368220000|2022-06-27 22:17:00|845.69|842.89|845.44|842.64|845.69|842.89|845.44|842.64|0
1656368230000|2022-06-27 22:17:10|845.31|842.51|845.44|842.64|845.44|842.64|845.31|842.51|0
1656368240000|2022-06-27 22:17:20|845.31|842.51|845.44|842.64|845.44|842.64|845.31|842.51|0
1656368250000|2022-06-27 22:17:30|845.56|842.76|845.31|842.51|845.56|842.76|845.31|842.51|0
1656368270000|2022-06-27 22:17:50|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656368280000|2022-06-27 22:18:00|845.44|842.64|845.31|842.51|845.56|842.76|845.31|842.51|0
1656368290000|2022-06-27 22:18:10|845.56|842.76|845.56|842.76|845.56|842.76|845.44|842.64|0
1656368300000|2022-06-27 22:18:20|845.69|842.89|846.05|843.25|846.05|843.25|845.69|842.89|0
1656368320000|2022-06-27 22:18:40|845.94|843.14|845.94|843.14|845.94|843.14|845.94|843.14|0
1656368340000|2022-06-27 22:19:00|846.05|843.25|846.05|843.25|846.05|843.25|845.81|843.01|0
1656368350000|2022-06-27 22:19:10|846.3|843.5|846.3|843.5|846.3|843.5|846.3|843.5|0
1656368360000|2022-06-27 22:19:20|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656368380000|2022-06-27 22:19:40|846.3|843.5|846.3|843.5|846.3|843.5|846.3|843.5|0
1656368390000|2022-06-27 22:19:50|846.55|843.75|846.55|843.75|846.55|843.75|846.55|843.75|0
1656368400000|2022-06-27 22:20:00|846.3|843.5|846.3|843.5|846.3|843.5|846.3|843.5|0
1656368410000|2022-06-27 22:20:10|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656368420000|2022-06-27 22:20:20|846.18|843.38|846.3|843.5|846.3|843.5|846.05|843.25|0
1656368440000|2022-06-27 22:20:40|846.55|843.75|846.55|843.75|846.55|843.75|846.55|843.75|0
1656368450000|2022-06-27 22:20:50|846.68|843.88|846.8|844|846.8|844|846.68|843.88|0
1656368460000|2022-06-27 22:21:00|846.92|844.12|846.92|844.12|846.92|844.12|846.92|844.12|0
1656368470000|2022-06-27 22:21:10|846.8|844|846.55|843.75|846.8|844|846.55|843.75|0
1656368480000|2022-06-27 22:21:20|847.04|844.24|847.04|844.24|847.04|844.24|847.04|844.24|0
1656368490000|2022-06-27 22:21:30|846.92|844.12|847.04|844.24|847.04|844.24|846.92|844.12|0
1656368500000|2022-06-27 22:21:40|846.92|844.12|846.8|844|846.92|844.12|846.8|844|0
1656368510000|2022-06-27 22:21:50|846.68|843.88|846.68|843.88|846.68|843.88|846.55|843.75|0
1656368520000|2022-06-27 22:22:00|846.8|844|846.8|844|846.92|844.12|846.8|844|0
1656368530000|2022-06-27 22:22:10|846.92|844.12|846.8|844|846.92|844.12|846.8|844|0
1656368540000|2022-06-27 22:22:20|847.04|844.24|846.8|844|847.04|844.24|846.8|844|0
1656368560000|2022-06-27 22:22:40|846.68|843.88|846.55|843.75|846.68|843.88|846.55|843.75|0
1656368640000|2022-06-27 22:24:00|846.3|843.5|846.3|843.5|846.3|843.5|846.3|843.5|0
1656368650000|2022-06-27 22:24:10|846.55|843.75|846.55|843.75|846.55|843.75|846.55|843.75|0
1656368660000|2022-06-27 22:24:20|846.3|843.5|846.55|843.75|846.55|843.75|846.3|843.5|0
1656368710000|2022-06-27 22:25:10|846.68|843.88|846.55|843.75|846.68|843.88|846.55|843.75|0
1656368720000|2022-06-27 22:25:20|846.68|843.88|846.68|843.88|846.68|843.88|846.68|843.88|0
1656368730000|2022-06-27 22:25:30|846.8|844|846.68|843.88|846.8|844|846.68|843.88|0
1656368740000|2022-06-27 22:25:40|846.55|843.75|846.3|843.5|846.55|843.75|846.3|843.5|0
1656368760000|2022-06-27 22:26:00|846.43|843.63|846.3|843.5|846.43|843.63|846.3|843.5|0
1656368790000|2022-06-27 22:26:30|846.43|843.63|846.43|843.63|846.43|843.63|846.43|843.63|0
1656368800000|2022-06-27 22:26:40|846.3|843.5|846.3|843.5|846.3|843.5|846.3|843.5|0
1656368810000|2022-06-27 22:26:50|846.55|843.75|846.55|843.75|846.55|843.75|846.55|843.75|0
1656368820000|2022-06-27 22:27:00|846.3|843.5|846.43|843.63|846.43|843.63|846.3|843.5|0
1656368830000|2022-06-27 22:27:10|846.3|843.5|846.43|843.63|846.43|843.63|846.3|843.5|0
1656368840000|2022-06-27 22:27:20|846.55|843.75|846.55|843.75|846.55|843.75|846.55|843.75|0
1656368860000|2022-06-27 22:27:40|846.43|843.63|846.43|843.63|846.55|843.75|846.43|843.63|0
1656368870000|2022-06-27 22:27:50|846.55|843.75|846.68|843.88|846.68|843.88|846.55|843.75|0
1656368880000|2022-06-27 22:28:00|846.55|843.75|846.3|843.5|846.55|843.75|846.3|843.5|0
1656368920000|2022-06-27 22:28:40|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656368950000|2022-06-27 22:29:10|845.56|842.76|845.31|842.51|845.56|842.76|845.31|842.51|0
1656368970000|2022-06-27 22:29:30|845.44|842.64|845.44|842.64|845.44|842.64|845.44|842.64|0
1656368980000|2022-06-27 22:29:40|845.56|842.76|845.56|842.76|845.56|842.76|845.31|842.51|0
1656368990000|2022-06-27 22:29:50|845.44|842.64|845.81|843.01|845.81|843.01|845.44|842.64|0
1656369000000|2022-06-27 22:30:00|845.94|843.14|845.56|842.76|846.05|843.25|845.56|842.76|0
1656369020000|2022-06-27 22:30:20|845.69|842.89|845.69|842.89|845.69|842.89|845.69|842.89|0
1656369030000|2022-06-27 22:30:30|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656369050000|2022-06-27 22:30:50|845.69|842.89|845.69|842.89|845.69|842.89|845.69|842.89|0
1656369060000|2022-06-27 22:31:00|845.81|843.01|846.05|843.25|846.05|843.25|845.56|842.76|0
1656369070000|2022-06-27 22:31:10|846.18|843.38|846.18|843.38|846.18|843.38|846.18|843.38|0
1656369080000|2022-06-27 22:31:20|846.3|843.5|846.05|843.25|846.3|843.5|846.05|843.25|0
1656369090000|2022-06-27 22:31:30|846.18|843.38|846.18|843.38|846.3|843.5|846.18|843.38|0
1656369100000|2022-06-27 22:31:40|846.3|843.5|845.94|843.14|846.55|843.75|845.94|843.14|0
1656369120000|2022-06-27 22:32:00|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656369130000|2022-06-27 22:32:10|846.18|843.38|846.05|843.25|846.3|843.5|846.05|843.25|0
1656369140000|2022-06-27 22:32:20|846.18|843.38|846.05|843.25|846.18|843.38|846.05|843.25|0
1656369150000|2022-06-27 22:32:30|846.18|843.38|846.18|843.38|846.18|843.38|846.05|843.25|0
1656369160000|2022-06-27 22:32:40|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656369170000|2022-06-27 22:32:50|846.18|843.38|846.18|843.38|846.18|843.38|846.18|843.38|0
1656369190000|2022-06-27 22:33:10|846.3|843.5|846.05|843.25|846.3|843.5|846.05|843.25|0
1656369220000|2022-06-27 22:33:40|845.94|843.14|845.94|843.14|845.94|843.14|845.94|843.14|0
1656369230000|2022-06-27 22:33:50|845.81|843.01|845.56|842.76|845.81|843.01|845.56|842.76|0
1656369240000|2022-06-27 22:34:00|845.69|842.89|845.94|843.14|845.94|843.14|845.69|842.89|0
1656369250000|2022-06-27 22:34:10|846.3|843.5|846.3|843.5|846.3|843.5|846.18|843.38|0
1656369280000|2022-06-27 22:34:40|846.18|843.38|846.3|843.5|846.3|843.5|846.05|843.25|0
1656369290000|2022-06-27 22:34:50|846.18|843.38|845.81|843.01|846.18|843.38|845.81|843.01|0
1656369300000|2022-06-27 22:35:00|845.69|842.89|845.56|842.76|845.81|843.01|845.56|842.76|0
1656369320000|2022-06-27 22:35:20|845.69|842.89|845.69|842.89|845.69|842.89|845.69|842.89|0
1656369330000|2022-06-27 22:35:30|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656369340000|2022-06-27 22:35:40|845.31|842.51|845.31|842.51|845.31|842.51|845.31|842.51|0
1656369350000|2022-06-27 22:35:50|845.44|842.64|845.44|842.64|845.56|842.76|845.31|842.51|0
1656369360000|2022-06-27 22:36:00|845.31|842.51|845.44|842.64|845.44|842.64|845.31|842.51|0
1656369370000|2022-06-27 22:36:10|845.56|842.76|845.81|843.01|845.81|843.01|845.56|842.76|0
1656369380000|2022-06-27 22:36:20|845.69|842.89|845.56|842.76|845.69|842.89|845.56|842.76|0
1656369390000|2022-06-27 22:36:30|845.69|842.89|845.93|843.13|846.05|843.25|845.69|842.89|0
1656369400000|2022-06-27 22:36:40|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656369410000|2022-06-27 22:36:50|845.93|843.13|845.93|843.13|845.93|843.13|845.93|843.13|0
1656369420000|2022-06-27 22:37:00|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656369430000|2022-06-27 22:37:10|845.93|843.13|845.93|843.13|845.93|843.13|845.93|843.13|0
1656369440000|2022-06-27 22:37:20|845.81|843.01|845.69|842.89|845.81|843.01|845.69|842.89|0
1656369450000|2022-06-27 22:37:30|845.81|843.01|845.56|842.76|845.81|843.01|845.56|842.76|0
1656369460000|2022-06-27 22:37:40|845.81|843.01|845.81|843.01|845.81|843.01|845.81|843.01|0
1656369470000|2022-06-27 22:37:50|845.69|842.89|845.69|842.89|845.69|842.89|845.69|842.89|0
1656369490000|2022-06-27 22:38:10|845.81|843.01|845.81|843.01|845.81|843.01|845.81|843.01|0
1656369500000|2022-06-27 22:38:20|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656369520000|2022-06-27 22:38:40|846.18|843.38|846.05|843.25|846.18|843.38|846.05|843.25|0
1656369530000|2022-06-27 22:38:50|846.18|843.38|846.18|843.38|846.18|843.38|846.05|843.25|0
1656369540000|2022-06-27 22:39:00|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656369550000|2022-06-27 22:39:10|845.93|843.13|845.93|843.13|846.05|843.25|845.93|843.13|0
1656369560000|2022-06-27 22:39:20|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656369600000|2022-06-27 22:40:00|845.81|843.01|845.81|843.01|845.81|843.01|845.81|843.01|0
1656369670000|2022-06-27 22:41:10|845.93|843.13|845.93|843.13|845.93|843.13|845.93|843.13|0
1656369680000|2022-06-27 22:41:20|846.05|843.25|845.93|843.13|846.05|843.25|845.93|843.13|0
1656369700000|2022-06-27 22:41:40|845.81|843.01|845.81|843.01|845.81|843.01|845.81|843.01|0
1656369710000|2022-06-27 22:41:50|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656369750000|2022-06-27 22:42:30|845.93|843.13|845.93|843.13|845.93|843.13|845.93|843.13|0
1656369760000|2022-06-27 22:42:40|845.81|843.01|845.81|843.01|845.81|843.01|845.81|843.01|0
1656369780000|2022-06-27 22:43:00|845.93|843.13|845.93|843.13|845.93|843.13|845.93|843.13|0
1656369790000|2022-06-27 22:43:10|846.05|843.25|846.05|843.25|846.05|843.25|846.05|843.25|0
1656369810000|2022-06-27 22:43:30|846.18|843.38|846.3|843.5|846.3|843.5|846.18|843.38|0
1656369820000|2022-06-27 22:43:40|844.32|841.52|844.08|841.28|844.32|841.52|844.08|841.28|0
1656369830000|2022-06-27 22:43:50|843.96|841.16|843.46|840.66|843.96|841.16|843.46|840.66|0
1656369840000|2022-06-27 22:44:00|843.58|840.78|843.46|840.66|843.58|840.78|843.46|840.66|0
1656369860000|2022-06-27 22:44:20|843.34|840.54|843.34|840.54|843.34|840.54|843.34|840.54|0
1656369900000|2022-06-27 22:45:00|843.09|840.29|842.97|840.17|843.09|840.29|842.97|840.17|0
1656369910000|2022-06-27 22:45:10|842.84|840.04|842.84|840.04|842.84|840.04|842.84|840.04|0
1656369920000|2022-06-27 22:45:20|842.72|839.92|842.1|839.3|842.72|839.92|842.1|839.3|0
1656369930000|2022-06-27 22:45:30|842.35|839.55|842.35|839.55|842.35|839.55|842.23|839.43|0
1656369940000|2022-06-27 22:45:40|842.84|840.04|842.84|840.04|842.84|840.04|842.84|840.04|0
1656369960000|2022-06-27 22:46:00|842.48|839.68|842.35|839.55|842.48|839.68|842.35|839.55|0
1656369970000|2022-06-27 22:46:10|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1656369990000|2022-06-27 22:46:30|842.35|839.55|842.59|839.79|842.59|839.79|842.35|839.55|0
1656370020000|2022-06-27 22:47:00|842.48|839.68|842.48|839.68|842.48|839.68|842.48|839.68|0
1656370030000|2022-06-27 22:47:10|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656370040000|2022-06-27 22:47:20|842.23|839.43|842.1|839.3|842.23|839.43|842.1|839.3|0
1656370050000|2022-06-27 22:47:30|841.85|839.05|842.23|839.43|842.23|839.43|841.85|839.05|0
1656370060000|2022-06-27 22:47:40|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656370070000|2022-06-27 22:47:50|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656370080000|2022-06-27 22:48:00|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656370110000|2022-06-27 22:48:30|841.85|839.05|841.85|839.05|841.85|839.05|841.85|839.05|0
1656370130000|2022-06-27 22:48:50|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656370140000|2022-06-27 22:49:00|841.85|839.05|841.73|838.93|841.85|839.05|841.73|838.93|0
1656370150000|2022-06-27 22:49:10|841.61|838.81|841.85|839.05|841.85|839.05|841.61|838.81|0
1656370170000|2022-06-27 22:49:30|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656370180000|2022-06-27 22:49:40|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656370200000|2022-06-27 22:50:00|842.48|839.68|842.48|839.68|842.48|839.68|842.48|839.68|0
1656370210000|2022-06-27 22:50:10|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656370220000|2022-06-27 22:50:20|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1656370230000|2022-06-27 22:50:30|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656370240000|2022-06-27 22:50:40|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656370250000|2022-06-27 22:50:50|842.48|839.68|842.35|839.55|842.48|839.68|842.35|839.55|0
1656370260000|2022-06-27 22:51:00|842.48|839.68|842.59|839.79|842.59|839.79|842.48|839.68|0
1656370270000|2022-06-27 22:51:10|842.48|839.68|842.48|839.68|842.48|839.68|842.48|839.68|0
1656370280000|2022-06-27 22:51:20|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656370290000|2022-06-27 22:51:30|842.48|839.68|842.48|839.68|842.48|839.68|842.48|839.68|0
1656370300000|2022-06-27 22:51:40|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656370370000|2022-06-27 22:52:50|842.48|839.68|842.35|839.55|842.48|839.68|842.35|839.55|0
1656370400000|2022-06-27 22:53:20|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656370410000|2022-06-27 22:53:30|841.85|839.05|841.85|839.05|841.85|839.05|841.85|839.05|0
1656370420000|2022-06-27 22:53:40|841.61|838.81|841.61|838.81|841.61|838.81|841.61|838.81|0
1656370440000|2022-06-27 22:54:00|841.85|839.05|841.85|839.05|841.85|839.05|841.85|839.05|0
1656370510000|2022-06-27 22:55:10|841.73|838.93|841.61|838.81|841.73|838.93|841.61|838.81|0
1656370570000|2022-06-27 22:56:10|841.49|838.69|841.49|838.69|841.49|838.69|841.49|838.69|0
1656370580000|2022-06-27 22:56:20|841.36|838.56|841.36|838.56|841.36|838.56|841.36|838.56|0
1656370600000|2022-06-27 22:56:40|841.49|838.69|841.61|838.81|841.61|838.81|841.49|838.69|0
1656370610000|2022-06-27 22:56:50|841.49|838.69|841.61|838.81|841.61|838.81|841.49|838.69|0
1656370760000|2022-06-27 22:59:20|841.36|838.56|841.36|838.56|841.36|838.56|841.36|838.56|0
1656370780000|2022-06-27 22:59:40|841.61|838.81|841.61|838.81|841.61|838.81|841.61|838.81|0
1656370790000|2022-06-27 22:59:50|841.85|839.05|841.85|839.05|841.85|839.05|841.73|838.93|0
1656370800000|2022-06-27 23:00:00|841.61|838.81|841.61|838.81|841.61|838.81|841.61|838.81|0
1656370810000|2022-06-27 23:00:10|841.73|838.93|841.73|838.93|841.85|839.05|841.61|838.81|0
1656370820000|2022-06-27 23:00:20|841.85|839.05|841.85|839.05|841.85|839.05|841.85|839.05|0
1656370830000|2022-06-27 23:00:30|842.1|839.3|841.85|839.05|842.1|839.3|841.85|839.05|0
1656370840000|2022-06-27 23:00:40|842.1|839.3|841.98|839.18|842.1|839.3|841.98|839.18|0
1656370850000|2022-06-27 23:00:50|841.36|838.56|841.36|838.56|841.36|838.56|841.36|838.56|0
1656370860000|2022-06-27 23:01:00|841.49|838.69|841.49|838.69|841.49|838.69|841.49|838.69|0
1656370880000|2022-06-27 23:01:20|841.61|838.81|841.49|838.69|841.61|838.81|841.49|838.69|0
1656370890000|2022-06-27 23:01:30|841.24|838.44|840.99|838.19|841.24|838.44|840.99|838.19|0
1656370900000|2022-06-27 23:01:40|841.11|838.31|841.11|838.31|841.36|838.56|841.11|838.31|0
1656370910000|2022-06-27 23:01:50|840.86|838.06|840.99|838.19|840.99|838.19|840.86|838.06|0
1656370920000|2022-06-27 23:02:00|840.86|838.06|840.62|837.82|840.86|838.06|840.62|837.82|0
1656370930000|2022-06-27 23:02:10|840.37|837.57|840.12|837.32|840.37|837.57|840.12|837.32|0
1656370940000|2022-06-27 23:02:20|840.25|837.45|840.12|837.32|840.37|837.57|840.12|837.32|0
1656370960000|2022-06-27 23:02:40|840.37|837.57|840.37|837.57|840.37|837.57|840.37|837.57|0
1656370970000|2022-06-27 23:02:50|840.12|837.32|840.12|837.32|840.12|837.32|840.12|837.32|0
1656370980000|2022-06-27 23:03:00|839.88|837.08|839.88|837.08|839.88|837.08|839.88|837.08|0
1656371000000|2022-06-27 23:03:20|840|837.2|840.12|837.32|840.12|837.32|840|837.2|0
1656371010000|2022-06-27 23:03:30|839.88|837.08|840|837.2|840|837.2|839.88|837.08|0
1656371020000|2022-06-27 23:03:40|839.88|837.08|839.88|837.08|839.88|837.08|839.88|837.08|0
1656371030000|2022-06-27 23:03:50|839.63|836.83|839.63|836.83|839.63|836.83|839.63|836.83|0
1656371040000|2022-06-27 23:04:00|839.51|836.71|839.63|836.83|839.63|836.83|839.51|836.71|0
1656371050000|2022-06-27 23:04:10|839.76|836.96|839.63|836.83|839.76|836.96|839.63|836.83|0
1656371060000|2022-06-27 23:04:20|839.88|837.08|839.88|837.08|839.88|837.08|839.88|837.08|0
1656371070000|2022-06-27 23:04:30|840.12|837.32|842.84|840.04|842.84|840.04|840.12|837.32|0
1656371080000|2022-06-27 23:04:40|842.72|839.92|842.47|839.67|842.72|839.92|842.47|839.67|0
1656371090000|2022-06-27 23:04:50|842.35|839.55|842.59|839.79|842.59|839.79|842.35|839.55|0
1656371100000|2022-06-27 23:05:00|842.84|840.04|842.84|840.04|842.84|840.04|842.84|840.04|0
1656371120000|2022-06-27 23:05:20|842.59|839.79|842.35|839.55|842.59|839.79|842.35|839.55|0
1656371130000|2022-06-27 23:05:30|842.47|839.67|842.35|839.55|842.47|839.67|842.35|839.55|0
1656371140000|2022-06-27 23:05:40|842.23|839.43|842.35|839.55|842.35|839.55|842.23|839.43|0
1656371150000|2022-06-27 23:05:50|842.59|839.79|842.35|839.55|842.59|839.79|842.1|839.3|0
1656371160000|2022-06-27 23:06:00|842.1|839.3|842.35|839.55|842.35|839.55|842.1|839.3|0
1656371210000|2022-06-27 23:06:50|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656371220000|2022-06-27 23:07:00|842.84|840.04|842.84|840.04|842.84|840.04|842.84|840.04|0
1656371230000|2022-06-27 23:07:10|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656371240000|2022-06-27 23:07:20|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656371310000|2022-06-27 23:08:30|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656371340000|2022-06-27 23:09:00|842.72|839.92|842.72|839.92|842.72|839.92|842.72|839.92|0
1656371350000|2022-06-27 23:09:10|842.35|839.55|842.35|839.55|842.47|839.67|842.35|839.55|0
1656371370000|2022-06-27 23:09:30|842.47|839.67|842.35|839.55|842.47|839.67|842.35|839.55|0
1656371390000|2022-06-27 23:09:50|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656371400000|2022-06-27 23:10:00|841.85|839.05|841.85|839.05|841.85|839.05|841.85|839.05|0
1656371410000|2022-06-27 23:10:10|841.61|838.81|841.11|838.31|841.61|838.81|841.11|838.31|0
1656371420000|2022-06-27 23:10:20|841.36|838.56|841.36|838.56|841.36|838.56|841.36|838.56|0
1656371440000|2022-06-27 23:10:40|841.11|838.31|841.11|838.31|841.11|838.31|841.11|838.31|0
1656371450000|2022-06-27 23:10:50|840.86|838.06|841.11|838.31|841.11|838.31|840.86|838.06|0
1656371460000|2022-06-27 23:11:00|841.36|838.56|841.36|838.56|841.36|838.56|841.36|838.56|0
1656371490000|2022-06-27 23:11:30|841.11|838.31|842.35|839.55|842.35|839.55|841.11|838.31|0
1656371500000|2022-06-27 23:11:40|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656371510000|2022-06-27 23:11:50|841.98|839.18|842.1|839.3|842.1|839.3|841.85|839.05|0
1656371520000|2022-06-27 23:12:00|842.23|839.43|842.23|839.43|842.23|839.43|842.1|839.3|0
1656371530000|2022-06-27 23:12:10|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656371540000|2022-06-27 23:12:20|842.23|839.43|842.35|839.55|842.35|839.55|842.1|839.3|0
1656371560000|2022-06-27 23:12:40|842.47|839.67|842.47|839.67|842.47|839.67|842.47|839.67|0
1656371570000|2022-06-27 23:12:50|842.35|839.55|842.59|839.79|842.59|839.79|842.35|839.55|0
1656371600000|2022-06-27 23:13:20|842.84|840.04|842.35|839.55|842.84|840.04|842.35|839.55|0
1656371620000|2022-06-27 23:13:40|842.47|839.67|842.35|839.55|842.47|839.67|842.35|839.55|0
1656371640000|2022-06-27 23:14:00|842.1|839.3|841.85|839.05|842.1|839.3|841.85|839.05|0
1656371650000|2022-06-27 23:14:10|841.98|839.18|841.85|839.05|841.98|839.18|841.85|839.05|0
1656371660000|2022-06-27 23:14:20|841.98|839.18|841.98|839.18|841.98|839.18|841.98|839.18|0
1656371670000|2022-06-27 23:14:30|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656371690000|2022-06-27 23:14:50|841.98|839.18|841.98|839.18|841.98|839.18|841.98|839.18|0
1656371700000|2022-06-27 23:15:00|841.85|839.05|841.85|839.05|841.85|839.05|841.85|839.05|0
1656371710000|2022-06-27 23:15:10|841.98|839.18|842.1|839.3|842.1|839.3|841.98|839.18|0
1656371720000|2022-06-27 23:15:20|841.98|839.18|841.98|839.18|841.98|839.18|841.85|839.05|0
1656371740000|2022-06-27 23:15:40|842.1|839.3|842.23|839.43|842.23|839.43|842.1|839.3|0
1656371750000|2022-06-27 23:15:50|842.35|839.55|842.1|839.3|842.35|839.55|842.1|839.3|0
1656371760000|2022-06-27 23:16:00|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656371770000|2022-06-27 23:16:10|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656371780000|2022-06-27 23:16:20|842.72|839.92|842.72|839.92|842.72|839.92|842.72|839.92|0
1656371790000|2022-06-27 23:16:30|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656371810000|2022-06-27 23:16:50|842.72|839.92|842.59|839.79|842.72|839.92|842.59|839.79|0
1656371820000|2022-06-27 23:17:00|842.72|839.92|842.72|839.92|842.72|839.92|842.72|839.92|0
1656371830000|2022-06-27 23:17:10|842.84|840.04|842.84|840.04|842.84|840.04|842.84|840.04|0
1656371860000|2022-06-27 23:17:40|842.97|840.17|842.84|840.04|842.97|840.17|842.84|840.04|0
1656371890000|2022-06-27 23:18:10|842.97|840.17|842.59|839.79|843.09|840.29|842.59|839.79|0
1656371900000|2022-06-27 23:18:20|842.35|839.55|842.23|839.43|842.35|839.55|842.23|839.43|0
1656371910000|2022-06-27 23:18:30|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656371960000|2022-06-27 23:19:20|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656371970000|2022-06-27 23:19:30|841.85|839.05|841.85|839.05|841.85|839.05|841.85|839.05|0
1656371980000|2022-06-27 23:19:40|841.98|839.18|842.1|839.3|842.1|839.3|841.98|839.18|0
1656372020000|2022-06-27 23:20:20|841.98|839.18|841.85|839.05|841.98|839.18|841.85|839.05|0
1656372030000|2022-06-27 23:20:30|841.98|839.18|842.1|839.3|842.1|839.3|841.98|839.18|0
1656372060000|2022-06-27 23:21:00|842.23|839.43|842.35|839.55|842.35|839.55|842.23|839.43|0
1656372090000|2022-06-27 23:21:30|842.47|839.67|842.47|839.67|842.47|839.67|842.47|839.67|0
1656372100000|2022-06-27 23:21:40|842.59|839.79|842.35|839.55|842.59|839.79|842.35|839.55|0
1656372120000|2022-06-27 23:22:00|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1656372140000|2022-06-27 23:22:20|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656372170000|2022-06-27 23:22:50|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1656372180000|2022-06-27 23:23:00|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656372220000|2022-06-27 23:23:40|842.47|839.67|842.47|839.67|842.47|839.67|842.47|839.67|0
1656372230000|2022-06-27 23:23:50|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656372280000|2022-06-27 23:24:40|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656372300000|2022-06-27 23:25:00|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1656372310000|2022-06-27 23:25:10|842.1|839.3|842.23|839.43|842.23|839.43|842.1|839.3|0
1656372320000|2022-06-27 23:25:20|842.1|839.3|842.23|839.43|842.23|839.43|842.1|839.3|0
1656372330000|2022-06-27 23:25:30|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656372350000|2022-06-27 23:25:50|842.23|839.43|842.1|839.3|842.23|839.43|842.1|839.3|0
1656372360000|2022-06-27 23:26:00|842.23|839.43|842.1|839.3|842.23|839.43|842.1|839.3|0
1656372390000|2022-06-27 23:26:30|842.23|839.43|842.35|839.55|842.47|839.67|842.23|839.43|0
1656372410000|2022-06-27 23:26:50|842.1|839.3|841.85|839.05|842.1|839.3|841.85|839.05|0
1656372420000|2022-06-27 23:27:00|842.1|839.3|842.35|839.55|842.35|839.55|842.1|839.3|0
1656372430000|2022-06-27 23:27:10|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656372450000|2022-06-27 23:27:30|842.23|839.43|842.23|839.43|842.23|839.43|842.1|839.3|0
1656372460000|2022-06-27 23:27:40|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656372510000|2022-06-27 23:28:30|842.47|839.67|842.47|839.67|842.47|839.67|842.47|839.67|0
1656372520000|2022-06-27 23:28:40|842.59|839.79|842.47|839.67|842.59|839.79|842.47|839.67|0
1656372530000|2022-06-27 23:28:50|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656372540000|2022-06-27 23:29:00|841.98|839.18|842.1|839.3|842.1|839.3|841.85|839.05|0
1656372590000|2022-06-27 23:29:50|841.85|839.05|842.1|839.3|842.1|839.3|841.85|839.05|0
1656372600000|2022-06-27 23:30:00|841.98|839.18|842.1|839.3|842.1|839.3|841.98|839.18|0
1656372620000|2022-06-27 23:30:20|842.23|839.43|842.23|839.43|842.23|839.43|842.23|839.43|0
1656372630000|2022-06-27 23:30:30|842.1|839.3|842.35|839.55|842.35|839.55|842.1|839.3|0
1656372640000|2022-06-27 23:30:40|842.1|839.3|842.1|839.3|842.1|839.3|842.1|839.3|0
1656372660000|2022-06-27 23:31:00|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656372690000|2022-06-27 23:31:30|842.59|839.79|842.59|839.79|842.59|839.79|842.35|839.55|0
1656372710000|2022-06-27 23:31:50|842.35|839.55|842.35|839.55|842.35|839.55|842.35|839.55|0
1656372740000|2022-06-27 23:32:20|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656372750000|2022-06-27 23:32:30|842.47|839.67|842.59|839.79|842.59|839.79|842.47|839.67|0
1656372780000|2022-06-27 23:33:00|842.84|840.04|842.84|840.04|842.84|840.04|842.84|840.04|0
1656372790000|2022-06-27 23:33:10|842.72|839.92|842.72|839.92|842.72|839.92|842.72|839.92|0
1656372800000|2022-06-27 23:33:20|842.84|840.04|842.84|840.04|842.84|840.04|842.72|839.92|0
1656372830000|2022-06-27 23:33:50|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656372880000|2022-06-27 23:34:40|842.84|840.04|842.84|840.04|842.84|840.04|842.84|840.04|0
1656372890000|2022-06-27 23:34:50|842.72|839.92|842.84|840.04|842.84|840.04|842.72|839.92|0
1656372910000|2022-06-27 23:35:10|842.97|840.17|842.84|840.04|842.97|840.17|842.84|840.04|0
1656372920000|2022-06-27 23:35:20|842.97|840.17|842.97|840.17|842.97|840.17|842.97|840.17|0
1656372930000|2022-06-27 23:35:30|842.84|840.04|842.84|840.04|842.97|840.17|842.84|840.04|0
1656372950000|2022-06-27 23:35:50|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656373030000|2022-06-27 23:37:10|843.33|840.53|843.33|840.53|843.33|840.53|843.33|840.53|0
1656373070000|2022-06-27 23:37:50|843.21|840.41|843.33|840.53|843.33|840.53|843.09|840.29|0
1656373080000|2022-06-27 23:38:00|843.21|840.41|843.09|840.29|843.21|840.41|843.09|840.29|0
1656373090000|2022-06-27 23:38:10|843.33|840.53|842.97|840.17|843.33|840.53|842.97|840.17|0
1656373100000|2022-06-27 23:38:20|843.09|840.29|842.84|840.04|843.09|840.29|842.84|840.04|0
1656373150000|2022-06-27 23:39:10|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656373200000|2022-06-27 23:40:00|843.21|840.41|843.21|840.41|843.21|840.41|843.21|840.41|0
1656373210000|2022-06-27 23:40:10|843.33|840.53|843.33|840.53|843.33|840.53|843.33|840.53|0
1656373250000|2022-06-27 23:40:50|843.21|840.41|843.33|840.53|843.33|840.53|843.21|840.41|0
1656373260000|2022-06-27 23:41:00|843.21|840.41|843.09|840.29|843.21|840.41|843.09|840.29|0
1656373270000|2022-06-27 23:41:10|843.33|840.53|843.33|840.53|843.33|840.53|843.33|840.53|0
1656373400000|2022-06-27 23:43:20|843.21|840.41|843.21|840.41|843.21|840.41|843.21|840.41|0
1656373410000|2022-06-27 23:43:30|843.33|840.53|843.21|840.41|843.33|840.53|843.21|840.41|0
1656373420000|2022-06-27 23:43:40|843.33|840.53|843.33|840.53|843.33|840.53|843.33|840.53|0
1656373440000|2022-06-27 23:44:00|843.58|840.78|843.83|841.03|843.83|841.03|843.58|840.78|0
1656373450000|2022-06-27 23:44:10|843.58|840.78|843.58|840.78|843.58|840.78|843.58|840.78|0
1656373460000|2022-06-27 23:44:20|843.83|841.03|843.83|841.03|843.83|841.03|843.83|841.03|0
1656373470000|2022-06-27 23:44:30|844.07|841.27|844.07|841.27|844.07|841.27|844.07|841.27|0
1656373500000|2022-06-27 23:45:00|843.83|841.03|843.83|841.03|843.83|841.03|843.71|840.91|0
1656373510000|2022-06-27 23:45:10|843.71|840.91|843.83|841.03|843.83|841.03|843.71|840.91|0
1656373530000|2022-06-27 23:45:30|843.71|840.91|843.58|840.78|843.71|840.91|843.58|840.78|0
1656373540000|2022-06-27 23:45:40|843.46|840.66|843.46|840.66|843.46|840.66|843.46|840.66|0
1656373550000|2022-06-27 23:45:50|843.33|840.53|843.21|840.41|843.33|840.53|843.21|840.41|0
1656373560000|2022-06-27 23:46:00|843.33|840.53|843.33|840.53|843.46|840.66|843.33|840.53|0
1656373570000|2022-06-27 23:46:10|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656373580000|2022-06-27 23:46:20|843.21|840.41|843.33|840.53|843.33|840.53|843.21|840.41|0
1656373590000|2022-06-27 23:46:30|843.21|840.41|843.33|840.53|843.33|840.53|843.21|840.41|0
1656373600000|2022-06-27 23:46:40|843.09|840.29|843.21|840.41|843.21|840.41|843.09|840.29|0
1656373610000|2022-06-27 23:46:50|843.33|840.53|843.21|840.41|843.33|840.53|843.21|840.41|0
1656373620000|2022-06-27 23:47:00|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656373630000|2022-06-27 23:47:10|843.21|840.41|843.21|840.41|843.21|840.41|843.21|840.41|0
1656373640000|2022-06-27 23:47:20|843.33|840.53|843.33|840.53|843.46|840.66|843.33|840.53|0
1656373660000|2022-06-27 23:47:40|843.58|840.78|843.58|840.78|843.58|840.78|843.58|840.78|0
1656373670000|2022-06-27 23:47:50|843.83|841.03|843.83|841.03|843.83|841.03|843.83|841.03|0
1656373680000|2022-06-27 23:48:00|843.58|840.78|843.58|840.78|843.58|840.78|843.58|840.78|0
1656373690000|2022-06-27 23:48:10|843.46|840.66|843.33|840.53|843.58|840.78|843.33|840.53|0
1656373700000|2022-06-27 23:48:20|843.09|840.29|842.84|840.04|843.09|840.29|842.84|840.04|0
1656373710000|2022-06-27 23:48:30|842.59|839.79|842.34|839.54|842.59|839.79|842.34|839.54|0
1656373720000|2022-06-27 23:48:40|842.47|839.67|842.59|839.79|842.84|840.04|842.47|839.67|0
1656373730000|2022-06-27 23:48:50|842.84|840.04|842.59|839.79|842.84|840.04|842.59|839.79|0
1656373740000|2022-06-27 23:49:00|842.72|839.92|842.72|839.92|842.84|840.04|842.59|839.79|0
1656373750000|2022-06-27 23:49:10|842.59|839.79|842.59|839.79|842.59|839.79|842.59|839.79|0
1656373770000|2022-06-27 23:49:30|842.34|839.54|842.34|839.54|842.34|839.54|842.34|839.54|0
1656373800000|2022-06-27 23:50:00|842.59|839.79|842.59|839.79|842.59|839.79|842.47|839.67|0
1656373810000|2022-06-27 23:50:10|842.47|839.67|842.84|840.04|842.84|840.04|842.47|839.67|0
1656373830000|2022-06-27 23:50:30|842.59|839.79|842.72|839.92|842.72|839.92|842.59|839.79|0
1656373840000|2022-06-27 23:50:40|842.59|839.79|843.21|840.41|843.21|840.41|842.59|839.79|0
1656373850000|2022-06-27 23:50:50|843.09|840.29|843.09|840.29|843.09|840.29|843.09|840.29|0
1656373860000|2022-06-27 23:51:00|843.21|840.41|843.58|840.78|843.58|840.78|843.21|840.41|0
1656373870000|2022-06-27 23:51:10|843.71|840.91|843.58|840.78|843.71|840.91|843.58|840.78|0
1656373880000|2022-06-27 23:51:20|843.71|840.91|843.71|840.91|843.83|841.03|843.71|840.91|0
1656373890000|2022-06-27 23:51:30|843.83|841.03|843.83|841.03|843.83|841.03|843.83|841.03|0
1656373900000|2022-06-27 23:51:40|843.71|840.91|843.71|840.91|843.71|840.91|843.71|840.91|0
1656373910000|2022-06-27 23:51:50|843.58|840.78|843.58|840.78|843.58|840.78|843.58|840.78|0
1656373920000|2022-06-27 23:52:00|843.71|840.91|843.58|840.78|843.71|840.91|843.58|840.78|0
1656373930000|2022-06-27 23:52:10|843.83|841.03|843.58|840.78|843.83|841.03|843.58|840.78|0
1656373940000|2022-06-27 23:52:20|843.83|841.03|843.71|840.91|843.83|841.03|843.71|840.91|0
1656373950000|2022-06-27 23:52:30|843.83|841.03|843.58|840.78|843.83|841.03|843.58|840.78|0
1656373960000|2022-06-27 23:52:40|843.71|840.91|844.32|841.52|844.32|841.52|843.71|840.91|0
1656373980000|2022-06-27 23:53:00|844.57|841.77|844.57|841.77|844.57|841.77|844.57|841.77|0
1656373990000|2022-06-27 23:53:10|844.81|842.01|844.81|842.01|844.81|842.01|844.81|842.01|0
1656374000000|2022-06-27 23:53:20|844.57|841.77|844.57|841.77|844.57|841.77|844.57|841.77|0
1656374010000|2022-06-27 23:53:30|845.06|842.26|844.81|842.01|845.06|842.26|844.81|842.01|0
1656374020000|2022-06-27 23:53:40|844.94|842.14|844.81|842.01|844.94|842.14|844.81|842.01|0
1656374040000|2022-06-27 23:54:00|844.94|842.14|844.94|842.14|844.94|842.14|844.94|842.14|0
1656374050000|2022-06-27 23:54:10|845.06|842.26|845.06|842.26|845.06|842.26|844.94|842.14|0
1656374060000|2022-06-27 23:54:20|844.81|842.01|845.06|842.26|845.06|842.26|844.81|842.01|0
1656374070000|2022-06-27 23:54:30|844.94|842.14|844.81|842.01|844.94|842.14|844.81|842.01|0
1656374080000|2022-06-27 23:54:40|845.06|842.26|845.31|842.51|845.31|842.51|845.06|842.26|0
1656374110000|2022-06-27 23:55:10|845.56|842.76|845.31|842.51|845.56|842.76|845.31|842.51|0
1656374120000|2022-06-27 23:55:20|845.06|842.26|845.06|842.26|845.06|842.26|845.06|842.26|0
1656374130000|2022-06-27 23:55:30|844.94|842.14|845.06|842.26|845.06|842.26|844.94|842.14|0
1656374140000|2022-06-27 23:55:40|844.94|842.14|844.81|842.01|844.94|842.14|844.81|842.01|0
1656374150000|2022-06-27 23:55:50|845.06|842.26|845.06|842.26|845.06|842.26|845.06|842.26|0
1656374160000|2022-06-27 23:56:00|845.19|842.39|845.19|842.39|845.19|842.39|845.19|842.39|0
1656374170000|2022-06-27 23:56:10|845.31|842.51|845.31|842.51|845.31|842.51|845.31|842.51|0
1656374190000|2022-06-27 23:56:30|845.06|842.26|844.81|842.01|845.06|842.26|844.81|842.01|0
1656374200000|2022-06-27 23:56:40|844.94|842.14|845.06|842.26|845.06|842.26|844.94|842.14|0
1656374250000|2022-06-27 23:57:30|844.94|842.14|845.06|842.26|845.06|842.26|844.94|842.14|0
1656374260000|2022-06-27 23:57:40|844.94|842.14|844.81|842.01|844.94|842.14|844.81|842.01|0
1656374270000|2022-06-27 23:57:50|845.06|842.26|845.31|842.51|845.31|842.51|845.06|842.26|0
1656374280000|2022-06-27 23:58:00|845.56|842.76|845.56|842.76|845.56|842.76|845.56|842.76|0
1656374310000|2022-06-27 23:58:30|845.31|842.51|845.31|842.51|845.31|842.51|845.31|842.51|0
1656374330000|2022-06-27 23:58:50|845.19|842.39|845.19|842.39|845.19|842.39|845.19|842.39|0
1656374340000|2022-06-27 23:59:00|844.81|842.01|844.81|842.01|844.81|842.01|844.81|842.01|0
1656374350000|2022-06-27 23:59:10|844.57|841.77|844.57|841.77|844.57|841.77|844.57|841.77|0
1656374360000|2022-06-27 23:59:20|844.32|841.52|844.32|841.52|844.32|841.52|844.32|841.52|0
1656374370000|2022-06-27 23:59:30|843.95|841.15|843.83|841.03|844.07|841.27|843.83|841.03|0
1656374380000|2022-06-27 23:59:40|843.95|841.15|843.58|840.78|843.95|841.15|843.58|840.78|0
1656374390000|2022-06-27 23:59:50|843.33|840.53|842.84|840.04|843.33|840.53|842.84|840.04|0
1656374400000|2022-06-28 00:00:00|843.09|840.29|842.59|839.79|843.09|840.29|842.59|839.79|0
1656374410000|2022-06-28 00:00:10|843.33|840.53|843.09|840.29|843.33|840.53|843.09|840.29|0
1656374420000|2022-06-28 00:00:20|842.84|840.04|841.85|839.05|842.84|840.04|841.85|839.05|0
1656374430000|2022-06-28 00:00:30|842.1|839.3|841.36|838.56|842.1|839.3|841.36|838.56|0
1656374440000|2022-06-28 00:00:40|840.61|837.81|838.89|836.09|840.61|837.81|838.89|836.09|0
1656374450000|2022-06-28 00:00:50|839.13|836.33|838.64|835.84|839.13|836.33|838.15|835.35|0
1656374460000|2022-06-28 00:01:00|838.89|836.09|837.4|834.6|838.89|836.09|837.4|834.6|0
1656374470000|2022-06-28 00:01:10|837.65|834.85|838.52|835.72|838.52|835.72|837.65|834.85|0
1656374480000|2022-06-28 00:01:20|838.39|835.59|837.65|834.85|838.39|835.59|837.65|834.85|0
1656374490000|2022-06-28 00:01:30|837.78|834.98|837.53|834.73|837.9|835.1|837.53|834.73|0
1656374500000|2022-06-28 00:01:40|837.78|834.98|837.65|834.85|837.78|834.98|837.4|834.6|0
1656374510000|2022-06-28 00:01:50|837.9|835.1|837.65|834.85|837.9|835.1|837.65|834.85|0
1656374520000|2022-06-28 00:02:00|837.4|834.6|837.4|834.6|837.4|834.6|837.4|834.6|0
1656374540000|2022-06-28 00:02:20|837.53|834.73|837.65|834.85|837.65|834.85|837.53|834.73|0
1656374550000|2022-06-28 00:02:30|837.9|835.1|837.65|834.85|837.9|835.1|837.65|834.85|0
1656374560000|2022-06-28 00:02:40|837.4|834.6|836.17|833.37|837.4|834.6|836.17|833.37|0
1656374570000|2022-06-28 00:02:50|836.91|834.11|836.79|833.99|836.91|834.11|836.79|833.99|0
1656374580000|2022-06-28 00:03:00|836.42|833.62|837.04|834.24|837.04|834.24|836.42|833.62|0
1656374590000|2022-06-28 00:03:10|836.91|834.11|836.55|833.75|836.91|834.11|836.42|833.62|0
1656374600000|2022-06-28 00:03:20|836.66|833.86|836.91|834.11|836.91|834.11|836.66|833.86|0
1656374610000|2022-06-28 00:03:30|837.04|834.24|836.66|833.86|837.04|834.24|836.42|833.62|0
1656374620000|2022-06-28 00:03:40|836.79|833.99|837.4|834.6|837.4|834.6|836.79|833.99|0
1656374630000|2022-06-28 00:03:50|837.29|834.49|837.65|834.85|837.65|834.85|837.29|834.49|0
1656374640000|2022-06-28 00:04:00|837.9|835.1|838.64|835.84|838.64|835.84|837.9|835.1|0
1656374650000|2022-06-28 00:04:10|838.89|836.09|838.15|835.35|838.89|836.09|838.15|835.35|0
1656374660000|2022-06-28 00:04:20|838.27|835.47|838.27|835.47|838.39|835.59|838.27|835.47|0
1656374670000|2022-06-28 00:04:30|838.39|835.59|838.89|836.09|838.89|836.09|838.39|835.59|0
1656374680000|2022-06-28 00:04:40|838.52|835.72|838.39|835.59|838.52|835.72|838.39|835.59|0
1656374690000|2022-06-28 00:04:50|838.27|835.47|838.15|835.35|838.39|835.59|838.15|835.35|0
1656374700000|2022-06-28 00:05:00|837.9|835.1|838.64|835.84|838.64|835.84|837.9|835.1|0
1656374710000|2022-06-28 00:05:10|838.39|835.59|838.52|835.72|838.64|835.84|838.39|835.59|0
1656374720000|2022-06-28 00:05:20|837.9|835.1|838.03|835.23|838.15|835.35|837.9|835.1|0
1656374730000|2022-06-28 00:05:30|838.15|835.35|838.15|835.35|838.15|835.35|837.9|835.1|0
1656374740000|2022-06-28 00:05:40|838.27|835.47|838.52|835.72|838.52|835.72|838.27|835.47|0
1656374750000|2022-06-28 00:05:50|838.39|835.59|838.39|835.59|838.77|835.97|838.39|835.59|0
1656374760000|2022-06-28 00:06:00|838.15|835.35|837.4|834.6|838.15|835.35|837.4|834.6|0
1656374770000|2022-06-28 00:06:10|837.16|834.36|837.04|834.24|837.29|834.49|837.04|834.24|0
1656374780000|2022-06-28 00:06:20|837.4|834.6|836.66|833.86|837.4|834.6|836.66|833.86|0
1656374790000|2022-06-28 00:06:30|836.42|833.62|836.91|834.11|836.91|834.11|836.42|833.62|0
1656374800000|2022-06-28 00:06:40|836.79|833.99|836.91|834.11|836.91|834.11|836.79|833.99|0
1656374810000|2022-06-28 00:06:50|836.79|833.99|836.42|833.62|836.79|833.99|836.42|833.62|0
1656374820000|2022-06-28 00:07:00|836.3|833.5|836.42|833.62|836.42|833.62|836.17|833.37|0
1656374830000|2022-06-28 00:07:10|836.66|833.86|836.42|833.62|836.66|833.86|836.42|833.62|0
1656374840000|2022-06-28 00:07:20|836.17|833.37|835.92|833.12|836.42|833.62|835.92|833.12|0
1656374850000|2022-06-28 00:07:30|836.17|833.37|836.05|833.25|836.17|833.37|836.05|833.25|0
1656374860000|2022-06-28 00:07:40|835.92|833.12|836.05|833.25|836.17|833.37|835.92|833.12|0
1656374870000|2022-06-28 00:07:50|836.17|833.37|835.43|832.63|836.17|833.37|835.43|832.63|0
1656374880000|2022-06-28 00:08:00|835.68|832.88|835.68|832.88|835.68|832.88|835.68|832.88|0
1656374890000|2022-06-28 00:08:10|835.56|832.76|835.8|833|835.8|833|835.56|832.76|0
1656374900000|2022-06-28 00:08:20|835.92|833.12|835.8|833|835.92|833.12|835.8|833|0
1656374910000|2022-06-28 00:08:30|835.92|833.12|835.68|832.88|835.92|833.12|835.68|832.88|0
1656374920000|2022-06-28 00:08:40|835.56|832.76|835.68|832.88|835.68|832.88|835.56|832.76|0
1656374930000|2022-06-28 00:08:50|836.05|833.25|835.92|833.12|836.05|833.25|835.92|833.12|0
1656374940000|2022-06-28 00:09:00|836.42|833.62|836.17|833.37|836.42|833.62|835.92|833.12|0
1656374950000|2022-06-28 00:09:10|836.05|833.25|835.92|833.12|836.3|833.5|835.92|833.12|0
1656374960000|2022-06-28 00:09:20|835.68|832.88|836.17|833.37|836.17|833.37|835.68|832.88|0
1656374970000|2022-06-28 00:09:30|836.05|833.25|835.92|833.12|836.05|833.25|835.68|832.88|0
1656374980000|2022-06-28 00:09:40|835.8|833|835.68|832.88|835.8|833|835.68|832.88|0
1656374990000|2022-06-28 00:09:50|835.56|832.76|836.3|833.5|836.3|833.5|835.56|832.76|0
1656375000000|2022-06-28 00:10:00|836.42|833.62|836.55|833.75|836.66|833.86|836.42|833.62|0
1656375010000|2022-06-28 00:10:10|836.42|833.62|835.92|833.12|836.42|833.62|835.68|832.88|0
1656375020000|2022-06-28 00:10:20|835.68|832.88|835.43|832.63|835.68|832.88|835.43|832.63|0
1656375030000|2022-06-28 00:10:30|835.18|832.38|836.05|833.25|836.05|833.25|835.18|832.38|0
1656375040000|2022-06-28 00:10:40|835.92|833.12|836.05|833.25|836.05|833.25|835.92|833.12|0
1656375050000|2022-06-28 00:10:50|836.17|833.37|836.3|833.5|836.3|833.5|835.92|833.12|0
1656375060000|2022-06-28 00:11:00|836.42|833.62|836.17|833.37|836.42|833.62|836.17|833.37|0
1656375070000|2022-06-28 00:11:10|836.42|833.62|836.54|833.74|836.54|833.74|836.42|833.62|0
1656375080000|2022-06-28 00:11:20|836.42|833.62|836.54|833.74|836.54|833.74|836.42|833.62|0
1656375090000|2022-06-28 00:11:30|836.66|833.86|837.16|834.36|837.16|834.36|836.66|833.86|0
1656375100000|2022-06-28 00:11:40|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1656375110000|2022-06-28 00:11:50|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1656375120000|2022-06-28 00:12:00|837.29|834.49|837.29|834.49|837.29|834.49|837.16|834.36|0
1656375130000|2022-06-28 00:12:10|837.16|834.36|836.91|834.11|837.16|834.36|836.66|833.86|0
1656375140000|2022-06-28 00:12:20|836.79|833.99|837.04|834.24|837.16|834.36|836.79|833.99|0
1656375150000|2022-06-28 00:12:30|837.16|834.36|837.04|834.24|837.29|834.49|837.04|834.24|0
1656375160000|2022-06-28 00:12:40|837.16|834.36|837.29|834.49|837.29|834.49|837.16|834.36|0
1656375170000|2022-06-28 00:12:50|837.16|834.36|836.91|834.11|837.16|834.36|836.91|834.11|0
1656375180000|2022-06-28 00:13:00|836.79|833.99|837.04|834.24|837.04|834.24|836.79|833.99|0
1656375190000|2022-06-28 00:13:10|836.91|834.11|836.91|834.11|836.91|834.11|836.91|834.11|0
1656375200000|2022-06-28 00:13:20|836.79|833.99|836.91|834.11|836.91|834.11|836.66|833.86|0
1656375210000|2022-06-28 00:13:30|836.66|833.86|836.91|834.11|836.91|834.11|836.66|833.86|0
1656375220000|2022-06-28 00:13:40|837.16|834.36|837.16|834.36|837.16|834.36|837.16|834.36|0
1656375230000|2022-06-28 00:13:50|836.91|834.11|837.04|834.24|837.04|834.24|836.91|834.11|0
1656375240000|2022-06-28 00:14:00|837.16|834.36|837.16|834.36|837.16|834.36|837.04|834.24|0
1656375250000|2022-06-28 00:14:10|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1656375260000|2022-06-28 00:14:20|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1656375270000|2022-06-28 00:14:30|837.29|834.49|836.91|834.11|837.29|834.49|836.91|834.11|0
1656375290000|2022-06-28 00:14:50|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1656375300000|2022-06-28 00:15:00|836.91|834.11|836.42|833.62|836.91|834.11|836.17|833.37|0
1656375310000|2022-06-28 00:15:10|836.3|833.5|836.17|833.37|836.3|833.5|835.92|833.12|0
1656375320000|2022-06-28 00:15:20|835.92|833.12|836.17|833.37|836.17|833.37|835.92|833.12|0
1656375330000|2022-06-28 00:15:30|836.42|833.62|836.66|833.86|836.91|834.11|836.42|833.62|0
1656375340000|2022-06-28 00:15:40|836.17|833.37|836.17|833.37|836.17|833.37|836.17|833.37|0
1656375350000|2022-06-28 00:15:50|836.54|833.74|835.92|833.12|836.54|833.74|835.92|833.12|0
1656375360000|2022-06-28 00:16:00|836.17|833.37|835.92|833.12|836.17|833.37|835.92|833.12|0
1656375370000|2022-06-28 00:16:10|836.17|833.37|836.66|833.86|836.66|833.86|836.05|833.25|0
1656375380000|2022-06-28 00:16:20|836.17|833.37|836.3|833.5|836.42|833.62|836.17|833.37|0
1656375390000|2022-06-28 00:16:30|836.54|833.74|836.54|833.74|836.54|833.74|836.54|833.74|0
1656375400000|2022-06-28 00:16:40|836.66|833.86|836.66|833.86|836.91|834.11|836.66|833.86|0
1656375410000|2022-06-28 00:16:50|836.91|834.11|836.91|834.11|836.91|834.11|836.91|834.11|0
1656375420000|2022-06-28 00:17:00|836.66|833.86|836.17|833.37|836.91|834.11|836.17|833.37|0
1656375430000|2022-06-28 00:17:10|836.3|833.5|836.17|833.37|836.3|833.5|836.17|833.37|0
1656375440000|2022-06-28 00:17:20|835.92|833.12|836.17|833.37|836.17|833.37|835.92|833.12|0
1656375450000|2022-06-28 00:17:30|836.05|833.25|836.66|833.86|836.66|833.86|835.92|833.12|0
1656375460000|2022-06-28 00:17:40|836.42|833.62|836.54|833.74|836.54|833.74|836.42|833.62|0
1656375470000|2022-06-28 00:17:50|836.42|833.62|836.42|833.62|836.42|833.62|836.42|833.62|0
1656375490000|2022-06-28 00:18:10|836.66|833.86|836.91|834.11|836.91|834.11|836.66|833.86|0
1656375520000|2022-06-28 00:18:40|837.04|834.24|837.04|834.24|837.04|834.24|837.04|834.24|0
1656375530000|2022-06-28 00:18:50|836.91|834.11|836.91|834.11|836.91|834.11|836.91|834.11|0
1656375540000|2022-06-28 00:19:00|837.04|834.24|837.16|834.36|837.16|834.36|837.04|834.24|0
1656375550000|2022-06-28 00:19:10|837.04|834.24|836.79|833.99|837.04|834.24|836.66|833.86|0
1656375560000|2022-06-28 00:19:20|836.66|833.86|836.42|833.62|836.66|833.86|836.17|833.37|0
1656375570000|2022-06-28 00:19:30|836.54|833.74|836.79|833.99|836.79|833.99|836.54|833.74|0
1656375580000|2022-06-28 00:19:40|836.91|834.11|836.91|834.11|836.91|834.11|836.91|834.11|0
1656375590000|2022-06-28 00:19:50|837.16|834.36|837.16|834.36|837.16|834.36|837.16|834.36|0
1656375600000|2022-06-28 00:20:00|837.4|834.6|837.9|835.1|837.9|835.1|837.4|834.6|0
1656375610000|2022-06-28 00:20:10|837.78|834.98|837.65|834.85|837.78|834.98|837.65|834.85|0
1656375620000|2022-06-28 00:20:20|837.4|834.6|837.65|834.85|837.65|834.85|837.4|834.6|0
1656375630000|2022-06-28 00:20:30|837.78|834.98|837.9|835.1|837.9|835.1|837.78|834.98|0
1656375650000|2022-06-28 00:20:50|837.4|834.6|837.65|834.85|837.65|834.85|837.4|834.6|0
1656375660000|2022-06-28 00:21:00|837.78|834.98|837.65|834.85|837.78|834.98|837.4|834.6|0
1656375670000|2022-06-28 00:21:10|837.9|835.1|837.78|834.98|837.9|835.1|837.78|834.98|0
1656375680000|2022-06-28 00:21:20|838.14|835.34|838.14|835.34|838.14|835.34|838.14|835.34|0
1656375690000|2022-06-28 00:21:30|838.03|835.23|838.14|835.34|838.14|835.34|838.03|835.23|0
1656375700000|2022-06-28 00:21:40|838.39|835.59|838.14|835.34|838.39|835.59|838.14|835.34|0
1656375710000|2022-06-28 00:21:50|838.39|835.59|838.39|835.59|838.39|835.59|838.14|835.34|0
1656375720000|2022-06-28 00:22:00|838.27|835.47|838.14|835.34|838.27|835.47|838.14|835.34|0
1656375730000|2022-06-28 00:22:10|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656375740000|2022-06-28 00:22:20|839.13|836.33|839.13|836.33|839.13|836.33|839.01|836.21|0
1656375750000|2022-06-28 00:22:30|839.26|836.46|838.64|835.84|839.26|836.46|838.64|835.84|0
1656375760000|2022-06-28 00:22:40|838.39|835.59|838.64|835.84|838.64|835.84|838.39|835.59|0
1656375770000|2022-06-28 00:22:50|838.89|836.09|838.14|835.34|838.89|836.09|838.14|835.34|0
1656375790000|2022-06-28 00:23:10|838.27|835.47|838.27|835.47|838.27|835.47|838.27|835.47|0
1656375800000|2022-06-28 00:23:20|838.39|835.59|838.27|835.47|838.39|835.59|838.03|835.23|0
1656375810000|2022-06-28 00:23:30|838.39|835.59|838.27|835.47|838.39|835.59|838.27|835.47|0
1656375820000|2022-06-28 00:23:40|838.39|835.59|838.14|835.34|838.39|835.59|838.14|835.34|0
1656375830000|2022-06-28 00:23:50|838.03|835.23|838.14|835.34|838.14|835.34|838.03|835.23|0
1656375840000|2022-06-28 00:24:00|838.27|835.47|838.52|835.72|838.64|835.84|838.27|835.47|0
1656375850000|2022-06-28 00:24:10|838.64|835.84|838.89|836.09|838.89|836.09|838.64|835.84|0
1656375860000|2022-06-28 00:24:20|838.52|835.72|838.64|835.84|838.89|836.09|838.52|835.72|0
1656375870000|2022-06-28 00:24:30|838.52|835.72|838.39|835.59|838.64|835.84|838.39|835.59|0
1656375880000|2022-06-28 00:24:40|838.27|835.47|838.39|835.59|838.39|835.59|838.27|835.47|0
1656375890000|2022-06-28 00:24:50|838.64|835.84|838.64|835.84|838.64|835.84|838.64|835.84|0
1656375900000|2022-06-28 00:25:00|838.27|835.47|838.52|835.72|838.52|835.72|838.14|835.34|0
1656375910000|2022-06-28 00:25:10|838.39|835.59|838.64|835.84|838.89|836.09|838.39|835.59|0
1656375920000|2022-06-28 00:25:20|838.52|835.72|838.39|835.59|838.52|835.72|838.39|835.59|0
1656375930000|2022-06-28 00:25:30|838.14|835.34|838.27|835.47|838.27|835.47|838.14|835.34|0
1656375940000|2022-06-28 00:25:40|838.14|835.34|838.14|835.34|838.27|835.47|838.14|835.34|0
1656375950000|2022-06-28 00:25:50|838.27|835.47|838.27|835.47|838.27|835.47|838.27|835.47|0
1656375960000|2022-06-28 00:26:00|838.14|835.34|838.14|835.34|838.27|835.47|838.14|835.34|0
1656375980000|2022-06-28 00:26:20|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656376000000|2022-06-28 00:26:40|838.64|835.84|838.39|835.59|838.64|835.84|838.39|835.59|0
1656376010000|2022-06-28 00:26:50|838.27|835.47|838.14|835.34|838.27|835.47|838.14|835.34|0
1656376020000|2022-06-28 00:27:00|838.27|835.47|838.14|835.34|838.27|835.47|838.14|835.34|0
1656376030000|2022-06-28 00:27:10|838.39|835.59|838.27|835.47|838.39|835.59|838.14|835.34|0
1656376040000|2022-06-28 00:27:20|838.39|835.59|838.14|835.34|838.39|835.59|838.14|835.34|0
1656376050000|2022-06-28 00:27:30|838.39|835.59|838.64|835.84|838.64|835.84|838.39|835.59|0
1656376060000|2022-06-28 00:27:40|838.39|835.59|838.88|836.08|838.88|836.08|838.39|835.59|0
1656376070000|2022-06-28 00:27:50|838.77|835.97|838.77|835.97|838.77|835.97|838.77|835.97|0
1656376080000|2022-06-28 00:28:00|838.64|835.84|838.39|835.59|838.64|835.84|838.39|835.59|0
1656376090000|2022-06-28 00:28:10|838.27|835.47|838.39|835.59|838.39|835.59|838.27|835.47|0
1656376110000|2022-06-28 00:28:30|838.27|835.47|838.14|835.34|838.39|835.59|838.14|835.34|0
1656376120000|2022-06-28 00:28:40|838.39|835.59|838.14|835.34|838.39|835.59|838.14|835.34|0
1656376130000|2022-06-28 00:28:50|838.03|835.23|838.14|835.34|838.14|835.34|837.9|835.1|0
1656376140000|2022-06-28 00:29:00|838.03|835.23|838.03|835.23|838.03|835.23|838.03|835.23|0
1656376150000|2022-06-28 00:29:10|838.14|835.34|838.27|835.47|838.27|835.47|838.14|835.34|0
1656376160000|2022-06-28 00:29:20|838.14|835.34|837.9|835.1|838.14|835.34|837.9|835.1|0
1656376190000|2022-06-28 00:29:50|838.14|835.34|838.14|835.34|838.14|835.34|838.14|835.34|0
1656376200000|2022-06-28 00:30:00|838.27|835.47|838.14|835.34|838.27|835.47|838.14|835.34|0
1656376210000|2022-06-28 00:30:10|837.65|834.85|837.4|834.6|837.65|834.85|837.4|834.6|0
1656376220000|2022-06-28 00:30:20|837.53|834.73|837.65|834.85|837.65|834.85|837.53|834.73|0
1656376230000|2022-06-28 00:30:30|837.9|835.1|838.03|835.23|838.03|835.23|837.9|835.1|0
1656376240000|2022-06-28 00:30:40|837.9|835.1|838.03|835.23|838.03|835.23|837.9|835.1|0
1656376250000|2022-06-28 00:30:50|837.65|834.85|837.65|834.85|837.78|834.98|837.65|834.85|0
1656376260000|2022-06-28 00:31:00|837.4|834.6|838.03|835.23|838.14|835.34|837.4|834.6|0
1656376270000|2022-06-28 00:31:10|837.9|835.1|837.78|834.98|837.9|835.1|837.65|834.85|0
1656376280000|2022-06-28 00:31:20|838.03|835.23|838.14|835.34|838.14|835.34|838.03|835.23|0
1656376290000|2022-06-28 00:31:30|838.39|835.59|838.14|835.34|838.39|835.59|838.14|835.34|0
1656376300000|2022-06-28 00:31:40|838.27|835.47|838.14|835.34|838.27|835.47|838.14|835.34|0
1656376310000|2022-06-28 00:31:50|838.03|835.23|837.9|835.1|838.03|835.23|837.9|835.1|0
1656376320000|2022-06-28 00:32:00|838.14|835.34|837.9|835.1|838.14|835.34|837.9|835.1|0
1656376330000|2022-06-28 00:32:10|838.03|835.23|838.03|835.23|838.14|835.34|838.03|835.23|0
1656376340000|2022-06-28 00:32:20|838.14|835.34|837.9|835.1|838.14|835.34|837.9|835.1|0
1656376350000|2022-06-28 00:32:30|838.39|835.59|838.14|835.34|838.39|835.59|838.14|835.34|0
1656376370000|2022-06-28 00:32:50|838.03|835.23|838.03|835.23|838.03|835.23|838.03|835.23|0
1656376380000|2022-06-28 00:33:00|837.9|835.1|837.9|835.1|837.9|835.1|837.9|835.1|0
1656376390000|2022-06-28 00:33:10|837.4|834.6|837.4|834.6|837.4|834.6|837.4|834.6|0
1656376450000|2022-06-28 00:34:10|837.65|834.85|837.65|834.85|837.65|834.85|837.4|834.6|0
1656376470000|2022-06-28 00:34:30|837.4|834.6|837.4|834.6|837.4|834.6|837.4|834.6|0
1656376490000|2022-06-28 00:34:50|837.65|834.85|837.4|834.6|837.65|834.85|837.4|834.6|0
1656376530000|2022-06-28 00:35:30|837.65|834.85|837.4|834.6|837.65|834.85|837.4|834.6|0
1656376540000|2022-06-28 00:35:40|837.65|834.85|837.53|834.73|837.65|834.85|837.53|834.73|0
1656376550000|2022-06-28 00:35:50|837.4|834.6|837.65|834.85|837.65|834.85|837.4|834.6|0
1656376560000|2022-06-28 00:36:00|837.78|834.98|838.14|835.34|838.14|835.34|837.78|834.98|0
1656376580000|2022-06-28 00:36:20|837.9|835.1|837.9|835.1|837.9|835.1|837.9|835.1|0
1656376590000|2022-06-28 00:36:30|838.03|835.23|838.14|835.34|838.14|835.34|838.03|835.23|0
1656376610000|2022-06-28 00:36:50|838.39|835.59|837.9|835.1|838.39|835.59|837.9|835.1|0
1656376620000|2022-06-28 00:37:00|838.14|835.34|838.39|835.59|838.39|835.59|838.14|835.34|0
1656376630000|2022-06-28 00:37:10|838.64|835.84|838.64|835.84|838.64|835.84|838.64|835.84|0
1656376640000|2022-06-28 00:37:20|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656376650000|2022-06-28 00:37:30|838.14|835.34|838.14|835.34|838.14|835.34|837.9|835.1|0
1656376670000|2022-06-28 00:37:50|837.9|835.1|838.14|835.34|838.14|835.34|837.9|835.1|0
1656376680000|2022-06-28 00:38:00|838.39|835.59|838.14|835.34|838.39|835.59|838.14|835.34|0
1656376710000|2022-06-28 00:38:30|838.03|835.23|838.03|835.23|838.03|835.23|838.03|835.23|0
1656376720000|2022-06-28 00:38:40|837.9|835.1|837.9|835.1|837.9|835.1|837.9|835.1|0
1656376730000|2022-06-28 00:38:50|838.03|835.23|838.14|835.34|838.14|835.34|838.03|835.23|0
1656376740000|2022-06-28 00:39:00|838.03|835.23|838.14|835.34|838.14|835.34|838.03|835.23|0
1656376750000|2022-06-28 00:39:10|837.9|835.1|838.14|835.34|838.14|835.34|837.9|835.1|0
1656376760000|2022-06-28 00:39:20|838.27|835.47|838.64|835.84|838.64|835.84|838.27|835.47|0
1656376770000|2022-06-28 00:39:30|838.27|835.47|838.27|835.47|838.39|835.59|838.27|835.47|0
1656376780000|2022-06-28 00:39:40|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656376790000|2022-06-28 00:39:50|838.14|835.34|838.39|835.59|838.39|835.59|838.14|835.34|0
1656376800000|2022-06-28 00:40:00|838.27|835.47|838.27|835.47|838.27|835.47|838.27|835.47|0
1656376810000|2022-06-28 00:40:10|838.39|835.59|838.64|835.84|838.64|835.84|838.39|835.59|0
1656376820000|2022-06-28 00:40:20|838.39|835.59|838.39|835.59|838.52|835.72|838.14|835.34|0
1656376830000|2022-06-28 00:40:30|838.27|835.47|838.27|835.47|838.27|835.47|838.27|835.47|0
1656376840000|2022-06-28 00:40:40|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656376850000|2022-06-28 00:40:50|838.64|835.84|838.39|835.59|838.64|835.84|838.39|835.59|0
1656376860000|2022-06-28 00:41:00|838.64|835.84|838.39|835.59|838.64|835.84|838.39|835.59|0
1656376870000|2022-06-28 00:41:10|838.27|835.47|838.39|835.59|838.39|835.59|838.27|835.47|0
1656376880000|2022-06-28 00:41:20|838.14|835.34|838.14|835.34|838.14|835.34|838.03|835.23|0
1656376890000|2022-06-28 00:41:30|837.9|835.1|837.9|835.1|837.9|835.1|837.9|835.1|0
1656376910000|2022-06-28 00:41:50|838.02|835.22|837.9|835.1|838.14|835.34|837.9|835.1|0
1656376940000|2022-06-28 00:42:20|837.65|834.85|837.65|834.85|837.65|834.85|837.65|834.85|0
1656376950000|2022-06-28 00:42:30|837.78|834.98|837.9|835.1|837.9|835.1|837.78|834.98|0
1656376960000|2022-06-28 00:42:40|837.78|834.98|837.9|835.1|837.9|835.1|837.78|834.98|0
1656376970000|2022-06-28 00:42:50|838.14|835.34|838.14|835.34|838.14|835.34|838.14|835.34|0
1656376980000|2022-06-28 00:43:00|837.9|835.1|837.9|835.1|837.9|835.1|837.9|835.1|0
1656376990000|2022-06-28 00:43:10|838.14|835.34|838.14|835.34|838.14|835.34|838.14|835.34|0
1656377030000|2022-06-28 00:43:50|838.39|835.59|838.14|835.34|838.39|835.59|838.14|835.34|0
1656377040000|2022-06-28 00:44:00|838.27|835.47|838.14|835.34|838.27|835.47|837.9|835.1|0
1656377050000|2022-06-28 00:44:10|838.02|835.22|838.14|835.34|838.14|835.34|838.02|835.22|0
1656377060000|2022-06-28 00:44:20|838.02|835.22|837.78|834.98|838.02|835.22|837.78|834.98|0
1656377070000|2022-06-28 00:44:30|837.65|834.85|837.9|835.1|837.9|835.1|837.65|834.85|0
1656377090000|2022-06-28 00:44:50|838.14|835.34|838.14|835.34|838.14|835.34|838.14|835.34|0
1656377100000|2022-06-28 00:45:00|838.27|835.47|838.64|835.84|838.64|835.84|838.14|835.34|0
1656377110000|2022-06-28 00:45:10|838.52|835.72|838.39|835.59|838.52|835.72|838.27|835.47|0
1656377130000|2022-06-28 00:45:30|838.27|835.47|838.39|835.59|838.39|835.59|838.27|835.47|0
1656377140000|2022-06-28 00:45:40|838.52|835.72|838.52|835.72|838.52|835.72|838.52|835.72|0
1656377150000|2022-06-28 00:45:50|838.64|835.84|838.77|835.97|838.88|836.08|838.64|835.84|0
1656377160000|2022-06-28 00:46:00|838.64|835.84|838.88|836.08|838.88|836.08|838.64|835.84|0
1656377170000|2022-06-28 00:46:10|838.64|835.84|838.52|835.72|838.64|835.84|838.52|835.72|0
1656377180000|2022-06-28 00:46:20|838.64|835.84|838.64|835.84|838.77|835.97|838.64|835.84|0
1656377190000|2022-06-28 00:46:30|838.88|836.08|839.13|836.33|839.13|836.33|838.88|836.08|0
1656377200000|2022-06-28 00:46:40|838.88|836.08|839.13|836.33|839.13|836.33|838.88|836.08|0
1656377210000|2022-06-28 00:46:50|839.01|836.21|839.13|836.33|839.13|836.33|839.01|836.21|0
1656377220000|2022-06-28 00:47:00|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656377230000|2022-06-28 00:47:10|840.12|837.32|839.87|837.07|840.12|837.32|839.87|837.07|0
1656377240000|2022-06-28 00:47:20|839.62|836.82|839.62|836.82|839.62|836.82|839.62|836.82|0
1656377250000|2022-06-28 00:47:30|839.75|836.95|839.87|837.07|839.87|837.07|839.75|836.95|0
1656377260000|2022-06-28 00:47:40|839.62|836.82|839.38|836.58|839.62|836.82|839.13|836.33|0
1656377270000|2022-06-28 00:47:50|839.51|836.71|839.87|837.07|839.87|837.07|839.51|836.71|0
1656377280000|2022-06-28 00:48:00|839.62|836.82|839.62|836.82|839.62|836.82|839.62|836.82|0
1656377290000|2022-06-28 00:48:10|839.87|837.07|839.62|836.82|839.87|837.07|839.62|836.82|0
1656377300000|2022-06-28 00:48:20|839.87|837.07|840.12|837.32|840.12|837.32|839.87|837.07|0
1656377310000|2022-06-28 00:48:30|840|837.2|840.12|837.32|840.12|837.32|840|837.2|0
1656377330000|2022-06-28 00:48:50|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656377340000|2022-06-28 00:49:00|839.75|836.95|840.12|837.32|840.12|837.32|839.75|836.95|0
1656377350000|2022-06-28 00:49:10|839.87|837.07|839.75|836.95|839.87|837.07|839.75|836.95|0
1656377360000|2022-06-28 00:49:20|839.62|836.82|839.87|837.07|840|837.2|839.62|836.82|0
1656377370000|2022-06-28 00:49:30|840.12|837.32|840.12|837.32|840.37|837.57|840.12|837.32|0
1656377380000|2022-06-28 00:49:40|839.87|837.07|839.62|836.82|839.87|837.07|839.62|836.82|0
1656377390000|2022-06-28 00:49:50|839.51|836.71|839.62|836.82|839.62|836.82|839.51|836.71|0
1656377400000|2022-06-28 00:50:00|839.38|836.58|839.62|836.82|839.62|836.82|839.38|836.58|0
1656377410000|2022-06-28 00:50:10|839.87|837.07|839.62|836.82|839.87|837.07|839.62|836.82|0
1656377420000|2022-06-28 00:50:20|839.51|836.71|839.62|836.82|839.62|836.82|839.51|836.71|0
1656377430000|2022-06-28 00:50:30|839.38|836.58|840|837.2|840|837.2|839.38|836.58|0
1656377440000|2022-06-28 00:50:40|840.12|837.32|840.12|837.32|840.12|837.32|839.75|836.95|0
1656377460000|2022-06-28 00:51:00|840|837.2|840|837.2|840|837.2|840|837.2|0
1656377470000|2022-06-28 00:51:10|840.12|837.32|840|837.2|840.12|837.32|840|837.2|0
1656377480000|2022-06-28 00:51:20|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656377490000|2022-06-28 00:51:30|840.12|837.32|839.87|837.07|840.12|837.32|839.87|837.07|0
1656377510000|2022-06-28 00:51:50|840.12|837.32|839.87|837.07|840.12|837.32|839.87|837.07|0
1656377520000|2022-06-28 00:52:00|839.75|836.95|839.87|837.07|839.87|837.07|839.75|836.95|0
1656377550000|2022-06-28 00:52:30|840.12|837.32|840.12|837.32|840.12|837.32|840.12|837.32|0
1656377560000|2022-06-28 00:52:40|840|837.2|839.87|837.07|840|837.2|839.87|837.07|0
1656377570000|2022-06-28 00:52:50|840.12|837.32|840.12|837.32|840.12|837.32|840.12|837.32|0
1656377580000|2022-06-28 00:53:00|840.37|837.57|840.61|837.81|840.61|837.81|840.37|837.57|0
1656377590000|2022-06-28 00:53:10|842.34|839.54|842.22|839.42|842.47|839.67|842.22|839.42|0
1656377600000|2022-06-28 00:53:20|842.59|839.79|842.59|839.79|842.72|839.92|842.59|839.79|0
1656377610000|2022-06-28 00:53:30|842.47|839.67|842.47|839.67|842.47|839.67|842.34|839.54|0
1656377620000|2022-06-28 00:53:40|841.85|839.05|841.73|838.93|841.85|839.05|841.73|838.93|0
1656377630000|2022-06-28 00:53:50|841.6|838.8|841.85|839.05|841.85|839.05|841.35|838.55|0
1656377640000|2022-06-28 00:54:00|841.6|838.8|841.6|838.8|841.73|838.93|841.6|838.8|0
1656377650000|2022-06-28 00:54:10|841.11|838.31|841.11|838.31|841.35|838.55|841.11|838.31|0
1656377660000|2022-06-28 00:54:20|840.86|838.06|841.11|838.31|841.11|838.31|840.86|838.06|0
1656377670000|2022-06-28 00:54:30|840.86|838.06|840.86|838.06|840.86|838.06|840.86|838.06|0
1656377680000|2022-06-28 00:54:40|841.35|838.55|841.11|838.31|841.35|838.55|841.11|838.31|0
1656377690000|2022-06-28 00:54:50|841.23|838.43|841.35|838.55|841.48|838.68|841.23|838.43|0
1656377700000|2022-06-28 00:55:00|841.48|838.68|841.48|838.68|841.6|838.8|841.48|838.68|0
1656377710000|2022-06-28 00:55:10|841.35|838.55|841.6|838.8|841.6|838.8|841.35|838.55|0
1656377720000|2022-06-28 00:55:20|841.23|838.43|841.35|838.55|841.35|838.55|841.23|838.43|0
1656377730000|2022-06-28 00:55:30|841.23|838.43|841.11|838.31|841.23|838.43|841.11|838.31|0
1656377750000|2022-06-28 00:55:50|840.99|838.19|841.11|838.31|841.11|838.31|840.99|838.19|0
1656377760000|2022-06-28 00:56:00|841.35|838.55|841.11|838.31|841.48|838.68|841.11|838.31|0
1656377770000|2022-06-28 00:56:10|841.23|838.43|841.35|838.55|841.35|838.55|841.23|838.43|0
1656377780000|2022-06-28 00:56:20|841.23|838.43|841.23|838.43|841.23|838.43|841.23|838.43|0
1656377790000|2022-06-28 00:56:30|841.11|838.31|841.11|838.31|841.11|838.31|841.11|838.31|0
1656377800000|2022-06-28 00:56:40|841.23|838.43|841.35|838.55|841.35|838.55|841.23|838.43|0
1656377810000|2022-06-28 00:56:50|841.23|838.43|841.11|838.31|841.23|838.43|841.11|838.31|0
1656377820000|2022-06-28 00:57:00|840.86|838.06|840.37|837.57|840.86|838.06|840.37|837.57|0
1656377830000|2022-06-28 00:57:10|840.61|837.81|840.61|837.81|840.61|837.81|840.61|837.81|0
1656377840000|2022-06-28 00:57:20|840.86|838.06|840.86|838.06|840.86|838.06|840.86|838.06|0
1656377850000|2022-06-28 00:57:30|840.61|837.81|840.61|837.81|840.74|837.94|840.61|837.81|0
1656377860000|2022-06-28 00:57:40|840.74|837.94|840.61|837.81|840.74|837.94|840.61|837.81|0
1656377870000|2022-06-28 00:57:50|840.74|837.94|840.61|837.81|840.74|837.94|840.61|837.81|0
1656377880000|2022-06-28 00:58:00|840.74|837.94|840.61|837.81|840.74|837.94|840.61|837.81|0
1656377900000|2022-06-28 00:58:20|840.49|837.69|840.49|837.69|840.49|837.69|840.49|837.69|0
1656377910000|2022-06-28 00:58:30|840.12|837.32|840.37|837.57|840.37|837.57|840.12|837.32|0
1656377920000|2022-06-28 00:58:40|840.12|837.32|840.12|837.32|840.12|837.32|840.12|837.32|0
1656377940000|2022-06-28 00:59:00|840.61|837.81|840.37|837.57|840.61|837.81|840.37|837.57|0
1656377960000|2022-06-28 00:59:20|840.49|837.69|840.12|837.32|840.61|837.81|840.12|837.32|0
1656377980000|2022-06-28 00:59:40|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656378000000|2022-06-28 01:00:00|840.12|837.32|839.87|837.07|840.12|837.32|839.87|837.07|0
1656378010000|2022-06-28 01:00:10|840.37|837.57|840|837.2|840.37|837.57|840|837.2|0
1656378020000|2022-06-28 01:00:20|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656378030000|2022-06-28 01:00:30|839.38|836.58|839.38|836.58|839.38|836.58|839.38|836.58|0
1656378040000|2022-06-28 01:00:40|839.51|836.71|839.62|836.82|839.62|836.82|839.51|836.71|0
1656378050000|2022-06-28 01:00:50|839.51|836.71|839.62|836.82|839.62|836.82|839.38|836.58|0
1656378060000|2022-06-28 01:01:00|839.87|837.07|839.38|836.58|839.87|837.07|839.38|836.58|0
1656378070000|2022-06-28 01:01:10|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1656378080000|2022-06-28 01:01:20|839.62|836.82|839.75|836.95|839.87|837.07|839.62|836.82|0
1656378090000|2022-06-28 01:01:30|839.62|836.82|839.75|836.95|839.75|836.95|839.62|836.82|0
1656378100000|2022-06-28 01:01:40|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656378110000|2022-06-28 01:01:50|840.37|837.57|840.37|837.57|840.37|837.57|840.37|837.57|0
1656378120000|2022-06-28 01:02:00|840.12|837.32|840.12|837.32|840.12|837.32|840.12|837.32|0
1656378130000|2022-06-28 01:02:10|840|837.2|839.87|837.07|840|837.2|839.87|837.07|0
1656378140000|2022-06-28 01:02:20|839.62|836.82|839.87|837.07|839.87|837.07|839.62|836.82|0
1656378150000|2022-06-28 01:02:30|839.75|836.95|839.75|836.95|839.87|837.07|839.75|836.95|0
1656378160000|2022-06-28 01:02:40|839.87|837.07|839.75|836.95|839.87|837.07|839.75|836.95|0
1656378170000|2022-06-28 01:02:50|839.51|836.71|839.62|836.82|839.62|836.82|839.51|836.71|0
1656378180000|2022-06-28 01:03:00|839.87|837.07|840.12|837.32|840.12|837.32|839.87|837.07|0
1656378190000|2022-06-28 01:03:10|840|837.2|840.12|837.32|840.12|837.32|840|837.2|0
1656378210000|2022-06-28 01:03:30|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656378220000|2022-06-28 01:03:40|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1656378240000|2022-06-28 01:04:00|839.51|836.71|839.38|836.58|839.51|836.71|839.38|836.58|0
1656378270000|2022-06-28 01:04:30|839.62|836.82|839.62|836.82|839.62|836.82|839.62|836.82|0
1656378280000|2022-06-28 01:04:40|839.38|836.58|839.38|836.58|839.38|836.58|839.38|836.58|0
1656378290000|2022-06-28 01:04:50|839.51|836.71|839.62|836.82|839.62|836.82|839.51|836.71|0
1656378300000|2022-06-28 01:05:00|839.38|836.58|839.13|836.33|839.38|836.58|839.13|836.33|0
1656378310000|2022-06-28 01:05:10|839.38|836.58|839.38|836.58|839.62|836.82|839.38|836.58|0
1656378330000|2022-06-28 01:05:30|839.26|836.46|839.13|836.33|839.26|836.46|839.13|836.33|0
1656378340000|2022-06-28 01:05:40|839.38|836.58|839.51|836.71|839.51|836.71|839.38|836.58|0
1656378350000|2022-06-28 01:05:50|839.38|836.58|839.87|837.07|839.87|837.07|839.38|836.58|0
1656378360000|2022-06-28 01:06:00|839.75|836.95|839.75|836.95|839.87|837.07|839.75|836.95|0
1656378370000|2022-06-28 01:06:10|839.87|837.07|840|837.2|840|837.2|839.87|837.07|0
1656378380000|2022-06-28 01:06:20|840.36|837.56|840.36|837.56|840.36|837.56|840.36|837.56|0
1656378390000|2022-06-28 01:06:30|840.25|837.45|839.87|837.07|840.25|837.45|839.87|837.07|0
1656378400000|2022-06-28 01:06:40|839.75|836.95|839.75|836.95|840|837.2|839.75|836.95|0
1656378410000|2022-06-28 01:06:50|839.62|836.82|839.87|837.07|839.87|837.07|839.62|836.82|0
1656378420000|2022-06-28 01:07:00|839.75|836.95|839.87|837.07|839.87|837.07|839.62|836.82|0
1656378440000|2022-06-28 01:07:20|840|837.2|840.12|837.32|840.12|837.32|840|837.2|0
1656378450000|2022-06-28 01:07:30|839.87|837.07|840|837.2|840|837.2|839.87|837.07|0
1656378460000|2022-06-28 01:07:40|840.12|837.32|840.12|837.32|840.12|837.32|840.12|837.32|0
1656378470000|2022-06-28 01:07:50|840.36|837.56|840.12|837.32|840.36|837.56|840.12|837.32|0
1656378480000|2022-06-28 01:08:00|840.25|837.45|840.25|837.45|840.36|837.56|840.25|837.45|0
1656378490000|2022-06-28 01:08:10|840.12|837.32|840.12|837.32|840.25|837.45|840.12|837.32|0
1656378530000|2022-06-28 01:08:50|840.25|837.45|840.25|837.45|840.25|837.45|840.25|837.45|0
1656378540000|2022-06-28 01:09:00|840.12|837.32|839.87|837.07|840.49|837.69|839.87|837.07|0
1656378550000|2022-06-28 01:09:10|839.51|836.71|839.51|836.71|839.51|836.71|839.51|836.71|0
1656378560000|2022-06-28 01:09:20|839.38|836.58|839.75|836.95|839.75|836.95|839.38|836.58|0
1656378570000|2022-06-28 01:09:30|839.87|837.07|839.75|836.95|839.87|837.07|839.75|836.95|0
1656378580000|2022-06-28 01:09:40|839.62|836.82|839.87|837.07|839.87|837.07|839.62|836.82|0
1656378590000|2022-06-28 01:09:50|839.62|836.82|839.75|836.95|839.75|836.95|839.62|836.82|0
1656378600000|2022-06-28 01:10:00|839.62|836.82|839.62|836.82|839.62|836.82|839.51|836.71|0
1656378610000|2022-06-28 01:10:10|839.75|836.95|839.62|836.82|839.75|836.95|839.62|836.82|0
1656378620000|2022-06-28 01:10:20|839.75|836.95|839.87|837.07|839.87|837.07|839.75|836.95|0
1656378640000|2022-06-28 01:10:40|840|837.2|839.87|837.07|840|837.2|839.87|837.07|0
1656378650000|2022-06-28 01:10:50|840|837.2|840.12|837.32|840.12|837.32|840|837.2|0
1656378660000|2022-06-28 01:11:00|840.25|837.45|840.12|837.32|840.25|837.45|840.12|837.32|0
1656378670000|2022-06-28 01:11:10|839.87|837.07|839.87|837.07|840|837.2|839.87|837.07|0
1656378680000|2022-06-28 01:11:20|839.75|836.95|839.75|836.95|839.75|836.95|839.75|836.95|0
1656378690000|2022-06-28 01:11:30|839.62|836.82|839.62|836.82|839.75|836.95|839.62|836.82|0
1656378700000|2022-06-28 01:11:40|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656378730000|2022-06-28 01:12:10|840.12|837.32|839.75|836.95|840.12|837.32|839.75|836.95|0
1656378740000|2022-06-28 01:12:20|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656378760000|2022-06-28 01:12:40|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1656378770000|2022-06-28 01:12:50|839.13|836.33|839.13|836.33|839.13|836.33|839.13|836.33|0
1656378780000|2022-06-28 01:13:00|838.88|836.08|838.64|835.84|838.88|836.08|838.64|835.84|0
1656378790000|2022-06-28 01:13:10|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656378810000|2022-06-28 01:13:30|838.14|835.34|838.14|835.34|838.14|835.34|838.14|835.34|0
1656378820000|2022-06-28 01:13:40|838.27|835.47|838.14|835.34|838.27|835.47|838.14|835.34|0
1656378830000|2022-06-28 01:13:50|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656378840000|2022-06-28 01:14:00|838.27|835.47|838.39|835.59|838.39|835.59|838.14|835.34|0
1656378850000|2022-06-28 01:14:10|838.14|835.34|838.14|835.34|838.14|835.34|838.14|835.34|0
1656378890000|2022-06-28 01:14:50|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656378900000|2022-06-28 01:15:00|838.14|835.34|838.14|835.34|838.39|835.59|838.14|835.34|0
1656378910000|2022-06-28 01:15:10|838.39|835.59|838.39|835.59|838.64|835.84|838.39|835.59|0
1656378920000|2022-06-28 01:15:20|838.64|835.84|838.64|835.84|838.88|836.08|838.64|835.84|0
1656378930000|2022-06-28 01:15:30|839.13|836.33|839.13|836.33|839.38|836.58|839.13|836.33|0
1656378940000|2022-06-28 01:15:40|839.01|836.21|839.13|836.33|839.13|836.33|839.01|836.21|0
1656378950000|2022-06-28 01:15:50|839.01|836.21|838.39|835.59|839.01|836.21|838.39|835.59|0
1656378960000|2022-06-28 01:16:00|838.52|835.72|838.64|835.84|838.64|835.84|838.52|835.72|0
1656378970000|2022-06-28 01:16:10|838.52|835.72|838.52|835.72|838.52|835.72|838.52|835.72|0
1656378980000|2022-06-28 01:16:20|838.39|835.59|838.14|835.34|838.39|835.59|838.14|835.34|0
1656378990000|2022-06-28 01:16:30|838.39|835.59|838.39|835.59|838.52|835.72|838.39|835.59|0
1656379000000|2022-06-28 01:16:40|838.64|835.84|838.64|835.84|838.88|836.08|838.64|835.84|0
1656379010000|2022-06-28 01:16:50|838.88|836.08|838.88|836.08|838.88|836.08|838.76|835.96|0
1656379020000|2022-06-28 01:17:00|838.76|835.96|838.64|835.84|838.76|835.96|838.64|835.84|0
1656379030000|2022-06-28 01:17:10|838.52|835.72|838.76|835.96|838.76|835.96|838.52|835.72|0
1656379040000|2022-06-28 01:17:20|838.64|835.84|838.52|835.72|838.64|835.84|838.52|835.72|0
1656379050000|2022-06-28 01:17:30|838.39|835.59|838.14|835.34|838.52|835.72|838.14|835.34|0
1656379080000|2022-06-28 01:18:00|838.27|835.47|838.39|835.59|838.39|835.59|838.27|835.47|0
1656379090000|2022-06-28 01:18:10|838.27|835.47|838.14|835.34|838.27|835.47|838.14|835.34|0
1656379120000|2022-06-28 01:18:40|838.27|835.47|838.14|835.34|838.27|835.47|838.14|835.34|0
1656379150000|2022-06-28 01:19:10|838.27|835.47|838.14|835.34|838.27|835.47|838.14|835.34|0
1656379170000|2022-06-28 01:19:30|838.02|835.22|838.02|835.22|838.02|835.22|838.02|835.22|0
1656379180000|2022-06-28 01:19:40|837.89|835.09|837.89|835.09|837.89|835.09|837.89|835.09|0
1656379200000|2022-06-28 01:20:00|838.14|835.34|837.89|835.09|838.14|835.34|837.89|835.09|0
1656379210000|2022-06-28 01:20:10|838.02|835.22|838.27|835.47|838.27|835.47|838.02|835.22|0
1656379220000|2022-06-28 01:20:20|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656379230000|2022-06-28 01:20:30|838.64|835.84|838.76|835.96|838.76|835.96|838.64|835.84|0
1656379240000|2022-06-28 01:20:40|838.64|835.84|838.64|835.84|838.64|835.84|838.64|835.84|0
1656379250000|2022-06-28 01:20:50|838.88|836.08|838.88|836.08|838.88|836.08|838.88|836.08|0
1656379260000|2022-06-28 01:21:00|839.13|836.33|838.76|835.96|839.38|836.58|838.76|835.96|0
1656379270000|2022-06-28 01:21:10|838.88|836.08|839.13|836.33|839.13|836.33|838.88|836.08|0
1656379280000|2022-06-28 01:21:20|839.01|836.21|839.01|836.21|839.01|836.21|839.01|836.21|0
1656379290000|2022-06-28 01:21:30|839.13|836.33|838.88|836.08|839.13|836.33|838.76|835.96|0
1656379300000|2022-06-28 01:21:40|838.64|835.84|838.39|835.59|838.64|835.84|838.39|835.59|0
1656379310000|2022-06-28 01:21:50|838.52|835.72|838.39|835.59|838.52|835.72|838.39|835.59|0
1656379330000|2022-06-28 01:22:10|837.89|835.09|837.89|835.09|837.89|835.09|837.89|835.09|0
1656379340000|2022-06-28 01:22:20|838.14|835.34|838.14|835.34|838.39|835.59|838.14|835.34|0
1656379350000|2022-06-28 01:22:30|838.27|835.47|838.39|835.59|838.39|835.59|838.14|835.34|0
1656379360000|2022-06-28 01:22:40|838.14|835.34|838.14|835.34|838.14|835.34|838.14|835.34|0
1656379370000|2022-06-28 01:22:50|838.39|835.59|838.39|835.59|838.39|835.59|838.39|835.59|0
1656379390000|2022-06-28 01:23:10|839.13|836.33|838.88|836.08|839.13|836.33|838.88|836.08|0
1656379400000|2022-06-28 01:23:20|839.01|836.21|839.13|836.33|839.13|836.33|839.01|836.21|0
1656379410000|2022-06-28 01:23:30|839.38|836.58|839.38|836.58|839.38|836.58|839.38|836.58|0
1656379430000|2022-06-28 01:23:50|839.5|836.7|839.38|836.58|839.5|836.7|839.38|836.58|0
1656379440000|2022-06-28 01:24:00|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1656379450000|2022-06-28 01:24:10|840.12|837.32|840|837.2|840.12|837.32|840|837.2|0
1656379460000|2022-06-28 01:24:20|840.12|837.32|839.87|837.07|840.12|837.32|839.87|837.07|0
1656379470000|2022-06-28 01:24:30|839.75|836.95|840|837.2|840|837.2|839.62|836.82|0
1656379480000|2022-06-28 01:24:40|840.12|837.32|840.12|837.32|840.12|837.32|840.12|837.32|0
1656379490000|2022-06-28 01:24:50|840.61|837.81|840.61|837.81|840.61|837.81|840.61|837.81|0
1656379500000|2022-06-28 01:25:00|840.49|837.69|840.86|838.06|840.86|838.06|840.49|837.69|0
1656379510000|2022-06-28 01:25:10|840.74|837.94|840.49|837.69|840.86|838.06|840.36|837.56|0
1656379520000|2022-06-28 01:25:20|840.36|837.56|840.49|837.69|840.49|837.69|840.36|837.56|0
1656379530000|2022-06-28 01:25:30|840.61|837.81|840.61|837.81|840.61|837.81|840.61|837.81|0
1656379540000|2022-06-28 01:25:40|840.49|837.69|840.61|837.81|840.61|837.81|840.36|837.56|0
1656379550000|2022-06-28 01:25:50|840.49|837.69|840.49|837.69|840.49|837.69|840.49|837.69|0
1656379560000|2022-06-28 01:26:00|840.61|837.81|840.61|837.81|840.61|837.81|840.61|837.81|0
1656379570000|2022-06-28 01:26:10|840.36|837.56|840.49|837.69|840.49|837.69|840.36|837.56|0
1656379580000|2022-06-28 01:26:20|840.61|837.81|840.36|837.56|840.61|837.81|840.36|837.56|0
1656379620000|2022-06-28 01:27:00|840.49|837.69|840.61|837.81|840.61|837.81|840.49|837.69|0
1656379630000|2022-06-28 01:27:10|840.49|837.69|840.49|837.69|840.61|837.81|840.49|837.69|0
1656379640000|2022-06-28 01:27:20|840.36|837.56|840.12|837.32|840.36|837.56|839.87|837.07|0
1656379650000|2022-06-28 01:27:30|840.36|837.56|840.49|837.69|840.49|837.69|840.36|837.56|0
1656379660000|2022-06-28 01:27:40|840.61|837.81|840.86|838.06|840.86|838.06|840.61|837.81|0
1656379680000|2022-06-28 01:28:00|840.99|838.19|841.35|838.55|841.35|838.55|840.99|838.19|0
1656379690000|2022-06-28 01:28:10|841.6|838.8|841.85|839.05|841.85|839.05|841.6|838.8|0
1656379700000|2022-06-28 01:28:20|842.09|839.29|842.34|839.54|842.34|839.54|842.09|839.29|0
1656379710000|2022-06-28 01:28:30|842.59|839.79|842.59|839.79|842.59|839.79|842.34|839.54|0
1656379720000|2022-06-28 01:28:40|843.58|840.78|844.07|841.27|844.07|841.27|843.58|840.78|0
1656379730000|2022-06-28 01:28:50|844.32|841.52|844.69|841.89|844.69|841.89|844.32|841.52|0
1656379740000|2022-06-28 01:29:00|844.81|842.01|844.56|841.76|844.81|842.01|844.32|841.52|0
1656379750000|2022-06-28 01:29:10|844.69|841.89|844.07|841.27|844.69|841.89|844.07|841.27|0
1656379760000|2022-06-28 01:29:20|843.82|841.02|843.82|841.02|844.07|841.27|843.82|841.02|0
1656379770000|2022-06-28 01:29:30|844.07|841.27|844.07|841.27|844.07|841.27|844.07|841.27|0
1656379780000|2022-06-28 01:29:40|843.95|841.15|843.95|841.15|844.07|841.27|843.95|841.15|0
1656379790000|2022-06-28 01:29:50|843.82|841.02|843.82|841.02|844.07|841.27|843.82|841.02|0
1656379800000|2022-06-28 01:30:00|843.58|840.78|844.81|842.01|844.81|842.01|843.58|840.78|0
1656379810000|2022-06-28 01:30:10|844.94|842.14|845.3|842.5|845.3|842.5|844.81|842.01|0
1656379820000|2022-06-28 01:30:20|845.19|842.39|844.81|842.01|845.19|842.39|844.81|842.01|0
1656379830000|2022-06-28 01:30:30|845.06|842.26|845.06|842.26|845.06|842.26|844.81|842.01|0
1656379840000|2022-06-28 01:30:40|844.94|842.14|845.3|842.5|845.3|842.5|844.94|842.14|0
1656379850000|2022-06-28 01:30:50|845.43|842.63|845.55|842.75|845.55|842.75|845.3|842.5|0
1656379860000|2022-06-28 01:31:00|844.56|841.76|844.32|841.52|844.56|841.76|844.32|841.52|0
1656379870000|2022-06-28 01:31:10|844.56|841.76|844.56|841.76|844.81|842.01|844.56|841.76|0
1656379880000|2022-06-28 01:31:20|844.32|841.52|843.95|841.15|844.32|841.52|843.95|841.15|0
1656379890000|2022-06-28 01:31:30|843.82|841.02|843.7|840.9|843.82|841.02|843.58|840.78|0
1656379900000|2022-06-28 01:31:40|843.33|840.53|842.83|840.03|843.33|840.53|842.83|840.03|0
1656379910000|2022-06-28 01:31:50|842.47|839.67|842.47|839.67|842.47|839.67|842.09|839.29|0
1656379920000|2022-06-28 01:32:00|842.59|839.79|842.09|839.29|842.59|839.79|842.09|839.29|0
1656379930000|2022-06-28 01:32:10|842.34|839.54|842.34|839.54|842.47|839.67|842.34|839.54|0
1656379940000|2022-06-28 01:32:20|842.72|839.92|842.59|839.79|842.83|840.03|842.59|839.79|0
1656379950000|2022-06-28 01:32:30|842.83|840.03|843.08|840.28|843.08|840.28|842.83|840.03|0
1656379960000|2022-06-28 01:32:40|842.83|840.03|842.83|840.03|842.96|840.16|842.83|840.03|0
1656379970000|2022-06-28 01:32:50|842.96|840.16|843.33|840.53|843.33|840.53|842.96|840.16|0
1656379980000|2022-06-28 01:33:00|842.83|840.03|842.83|840.03|842.83|840.03|842.83|840.03|0
1656379990000|2022-06-28 01:33:10|843.08|840.28|843.08|840.28|843.08|840.28|843.08|840.28|0
1656380000000|2022-06-28 01:33:20|842.96|840.16|843.08|840.28|843.08|840.28|842.96|840.16|0
1656380010000|2022-06-28 01:33:30|843.58|840.78|843.33|840.53|843.58|840.78|843.33|840.53|0
1656380020000|2022-06-28 01:33:40|843.46|840.66|843.46|840.66|843.58|840.78|843.46|840.66|0
1656380030000|2022-06-28 01:33:50|843.58|840.78|843.82|841.02|844.07|841.27|843.58|840.78|0
1656380040000|2022-06-28 01:34:00|843.58|840.78|843.57|840.77|843.58|840.78|843.46|840.66|0
1656380050000|2022-06-28 01:34:10|843.46|840.66|843.7|840.9|844.07|841.27|843.46|840.66|0
1656380060000|2022-06-28 01:34:20|843.82|841.02|844.07|841.27|844.07|841.27|843.82|841.02|0
1656380070000|2022-06-28 01:34:30|843.95|841.15|844.07|841.27|844.07|841.27|843.95|841.15|0
1656380080000|2022-06-28 01:34:40|843.82|841.02|843.95|841.15|844.07|841.27|843.82|841.02|0
1656380090000|2022-06-28 01:34:50|844.32|841.52|844.32|841.52|844.32|841.52|844.07|841.27|0
1656380100000|2022-06-28 01:35:00|844.2|841.4|844.07|841.27|844.2|841.4|844.07|841.27|0
1656380110000|2022-06-28 01:35:10|844.32|841.52|844.56|841.76|844.56|841.76|844.32|841.52|0
1656380120000|2022-06-28 01:35:20|844.81|842.01|844.69|841.89|844.81|842.01|844.69|841.89|0
1656380130000|2022-06-28 01:35:30|844.81|842.01|844.94|842.14|845.06|842.26|844.81|842.01|0
1656380140000|2022-06-28 01:35:40|844.81|842.01|844.81|842.01|845.06|842.26|844.81|842.01|0
1656380150000|2022-06-28 01:35:50|844.94|842.14|844.44|841.64|844.94|842.14|844.44|841.64|0
1656380160000|2022-06-28 01:36:00|844.2|841.4|843.33|840.53|844.2|841.4|843.33|840.53|0
1656380170000|2022-06-28 01:36:10|843.21|840.41|843.08|840.28|843.33|840.53|843.08|840.28|0
1656380180000|2022-06-28 01:36:20|843.33|840.53|842.83|840.03|843.33|840.53|842.83|840.03|0
1656380190000|2022-06-28 01:36:30|842.96|840.16|843.08|840.28|843.08|840.28|842.96|840.16|0
1656380200000|2022-06-28 01:36:40|843.21|840.41|843.21|840.41|843.33|840.53|843.21|840.41|0
1656380210000|2022-06-28 01:36:50|843.08|840.28|843.21|840.41|843.21|840.41|843.08|840.28|0
1656380220000|2022-06-28 01:37:00|843.33|840.53|843.33|840.53|843.33|840.53|843.21|840.41|0
1656380230000|2022-06-28 01:37:10|843.08|840.28|842.83|840.03|843.08|840.28|842.83|840.03|0
1656380240000|2022-06-28 01:37:20|842.09|839.29|842.09|839.29|842.34|839.54|842.09|839.29|0
1656380250000|2022-06-28 01:37:30|842.22|839.42|842.59|839.79|842.72|839.92|842.22|839.42|0
1656380260000|2022-06-28 01:37:40|842.83|840.03|842.83|840.03|842.83|840.03|842.83|840.03|0
1656380270000|2022-06-28 01:37:50|843.08|840.28|843.57|840.77|843.57|840.77|843.08|840.28|0
1656380280000|2022-06-28 01:38:00|843.82|841.02|843.57|840.77|843.82|841.02|843.57|840.77|0
1656380290000|2022-06-28 01:38:10|843.46|840.66|842.83|840.03|843.57|840.77|842.83|840.03|0
1656380300000|2022-06-28 01:38:20|842.96|840.16|843.08|840.28|843.33|840.53|842.83|840.03|0
1656380310000|2022-06-28 01:38:30|842.83|840.03|842.59|839.79|842.83|840.03|842.59|839.79|0
1656380320000|2022-06-28 01:38:40|842.34|839.54|842.09|839.29|842.34|839.54|842.09|839.29|0
1656380330000|2022-06-28 01:38:50|841.97|839.17|842.22|839.42|842.22|839.42|841.97|839.17|0
1656380340000|2022-06-28 01:39:00|842.34|839.54|842.83|840.03|842.83|840.03|842.34|839.54|0
1656380350000|2022-06-28 01:39:10|842.96|840.16|843.46|840.66|843.46|840.66|842.96|840.16|0
1656380360000|2022-06-28 01:39:20|843.33|840.53|843.46|840.66|843.46|840.66|843.21|840.41|0
1656380370000|2022-06-28 01:39:30|843.57|840.77|843.21|840.41|843.57|840.77|843.21|840.41|0
1656380380000|2022-06-28 01:39:40|843.08|840.28|843.21|840.41|843.21|840.41|842.83|840.03|0
1656380390000|2022-06-28 01:39:50|843.08|840.28|842.96|840.16|843.08|840.28|842.96|840.16|0
1656380400000|2022-06-28 01:40:00|842.83|840.03|842.83|840.03|842.83|840.03|842.59|839.79|0
1656380410000|2022-06-28 01:40:10|842.59|839.79|842.71|839.91|842.71|839.91|842.59|839.79|0
1656380420000|2022-06-28 01:40:20|842.96|840.16|843.08|840.28|843.08|840.28|842.96|840.16|0
1656380430000|2022-06-28 01:40:30|843.33|840.53|843.33|840.53|843.57|840.77|843.33|840.53|0
1656380440000|2022-06-28 01:40:40|843.46|840.66|843.82|841.02|843.82|841.02|843.46|840.66|0
1656380450000|2022-06-28 01:40:50|844.07|841.27|843.82|841.02|844.07|841.27|843.82|841.02|0
1656380460000|2022-06-28 01:41:00|843.57|840.77|843.82|841.02|843.82|841.02|843.46|840.66|0
1656380470000|2022-06-28 01:41:10|843.7|840.9|843.33|840.53|843.7|840.9|843.33|840.53|0
1656380480000|2022-06-28 01:41:20|843.21|840.41|842.59|839.79|843.21|840.41|842.59|839.79|0
1656380490000|2022-06-28 01:41:30|842.83|840.03|843.08|840.28|843.08|840.28|842.83|840.03|0
1656380500000|2022-06-28 01:41:40|842.83|840.03|842.71|839.91|842.83|840.03|842.59|839.79|0
1656380510000|2022-06-28 01:41:50|842.47|839.67|842.59|839.79|842.59|839.79|842.47|839.67|0
1656380520000|2022-06-28 01:42:00|842.83|840.03|842.09|839.29|842.83|840.03|842.09|839.29|0
1656380530000|2022-06-28 01:42:10|842.22|839.42|842.59|839.79|842.59|839.79|842.22|839.42|0
1656380540000|2022-06-28 01:42:20|842.83|840.03|843.33|840.53|843.33|840.53|842.83|840.03|0
1656380550000|2022-06-28 01:42:30|843.21|840.41|843.08|840.28|843.21|840.41|842.83|840.03|0
1656380560000|2022-06-28 01:42:40|843.33|840.53|842.96|840.16|843.33|840.53|842.96|840.16|0
1656380570000|2022-06-28 01:42:50|843.08|840.28|842.83|840.03|843.08|840.28|842.83|840.03|0
1656380580000|2022-06-28 01:43:00|842.96|840.16|842.96|840.16|842.96|840.16|842.96|840.16|0
1656380590000|2022-06-28 01:43:10|843.08|840.28|842.96|840.16|843.08|840.28|842.96|840.16|0
1656380600000|2022-06-28 01:43:20|843.08|840.28|843.08|840.28|843.08|840.28|843.08|840.28|0
1656380610000|2022-06-28 01:43:30|843.33|840.53|843.82|841.02|843.82|841.02|843.33|840.53|0
1656380620000|2022-06-28 01:43:40|843.7|840.9|843.46|840.66|843.7|840.9|843.33|840.53|0
1656380630000|2022-06-28 01:43:50|843.57|840.77|843.7|840.9|843.7|840.9|843.57|840.77|0
1656380640000|2022-06-28 01:44:00|843.82|841.02|844.07|841.27|844.32|841.52|843.82|841.02|0
1656380660000|2022-06-28 01:44:20|844.44|841.64|844.56|841.76|844.56|841.76|844.44|841.64|0
1656380670000|2022-06-28 01:44:30|844.32|841.52|844.32|841.52|844.32|841.52|844.32|841.52|0
1656380690000|2022-06-28 01:44:50|844.07|841.27|844.56|841.76|844.56|841.76|844.07|841.27|0
1656380700000|2022-06-28 01:45:00|844.81|842.01|844.81|842.01|844.81|842.01|844.81|842.01|0
1656380710000|2022-06-28 01:45:10|844.69|841.89|844.56|841.76|844.69|841.89|844.56|841.76|0
1656380720000|2022-06-28 01:45:20|844.81|842.01|846.05|843.25|846.05|843.25|844.81|842.01|0
1656380730000|2022-06-28 01:45:30|845.93|843.13|846.29|843.49|846.29|843.49|845.93|843.13|0
1656380740000|2022-06-28 01:45:40|847.28|844.48|849.26|846.46|849.26|846.46|847.28|844.48|0
1656380750000|2022-06-28 01:45:50|849.01|846.21|849.63|846.83|849.75|846.95|849.01|846.21|0
1656380760000|2022-06-28 01:46:00|849.88|847.08|850|847.2|850.49|847.69|849.88|847.08|0
1656380770000|2022-06-28 01:46:10|850.13|847.33|850.25|847.45|850.25|847.45|850.13|847.33|0
1656380780000|2022-06-28 01:46:20|850.49|847.69|850.25|847.45|850.49|847.69|849.75|846.95|0
1656380790000|2022-06-28 01:46:30|850|847.2|849.88|847.08|850|847.2|849.88|847.08|0
1656380800000|2022-06-28 01:46:40|849.75|846.95|850.25|847.45|850.25|847.45|849.75|846.95|0
1656380810000|2022-06-28 01:46:50|849.88|847.08|849.51|846.71|849.88|847.08|849.26|846.46|0
1656380820000|2022-06-28 01:47:00|849.88|847.08|850.25|847.45|850.25|847.45|849.88|847.08|0
1656380830000|2022-06-28 01:47:10|850.13|847.33|850.25|847.45|850.25|847.45|850|847.2|0
1656380840000|2022-06-28 01:47:20|850|847.2|850.25|847.45|850.25|847.45|850|847.2|0
1656380850000|2022-06-28 01:47:30|850|847.2|850|847.2|850|847.2|850|847.2|0
1656380860000|2022-06-28 01:47:40|850.13|847.33|850|847.2|850.13|847.33|850|847.2|0
1656380870000|2022-06-28 01:47:50|850.25|847.45|850.49|847.69|850.49|847.69|850.25|847.45|0
1656380880000|2022-06-28 01:48:00|851.48|848.68|851.48|848.68|851.48|848.68|851.24|848.44|0
1656380890000|2022-06-28 01:48:10|850.49|847.69|850.49|847.69|850.49|847.69|850.25|847.45|0
1656380900000|2022-06-28 01:48:20|850.25|847.45|850.13|847.33|850.25|847.45|850|847.2|0
1656380910000|2022-06-28 01:48:30|850.25|847.45|850|847.2|850.25|847.45|850|847.2|0
1656380920000|2022-06-28 01:48:40|850.25|847.45|850.13|847.33|850.38|847.58|850|847.2|0
1656380930000|2022-06-28 01:48:50|850.74|847.94|850.99|848.19|851.12|848.32|850.74|847.94|0
1656380940000|2022-06-28 01:49:00|850.62|847.82|850.99|848.19|851.24|848.44|850.62|847.82|0
1656380950000|2022-06-28 01:49:10|850.25|847.45|850|847.2|850.25|847.45|850|847.2|0
1656380960000|2022-06-28 01:49:20|849.75|846.95|850.74|847.94|850.74|847.94|849.63|846.83|0
1656380970000|2022-06-28 01:49:30|850.62|847.82|850.74|847.94|851.24|848.44|850.62|847.82|0
1656380980000|2022-06-28 01:49:40|850.99|848.19|850.87|848.07|850.99|848.19|850.87|848.07|0
1656380990000|2022-06-28 01:49:50|850.74|847.94|851.24|848.44|851.24|848.44|850.74|847.94|0
1656381000000|2022-06-28 01:50:00|851.48|848.68|851.73|848.93|851.73|848.93|851.48|848.68|0
1656381010000|2022-06-28 01:50:10|851.24|848.44|850.99|848.19|851.24|848.44|850.74|847.94|0
1656381020000|2022-06-28 01:50:20|851.24|848.44|851.48|848.68|851.48|848.68|851.24|848.44|0
1656381030000|2022-06-28 01:50:30|851.73|848.93|851.48|848.68|851.73|848.93|851.48|848.68|0
1656381040000|2022-06-28 01:50:40|851.61|848.81|851.98|849.18|852.11|849.31|851.61|848.81|0
1656381050000|2022-06-28 01:50:50|851.73|848.93|851.73|848.93|851.98|849.18|851.73|848.93|0
1656381060000|2022-06-28 01:51:00|850.99|848.19|850.99|848.19|851.24|848.44|850.74|847.94|0
1656381070000|2022-06-28 01:51:10|850.87|848.07|850.99|848.19|850.99|848.19|850.74|847.94|0
1656381080000|2022-06-28 01:51:20|850.74|847.94|850.49|847.69|850.74|847.94|850.49|847.69|0
1656381090000|2022-06-28 01:51:30|850.25|847.45|850.49|847.69|850.49|847.69|850.25|847.45|0
1656381100000|2022-06-28 01:51:40|850.62|847.82|850.25|847.45|850.62|847.82|850.25|847.45|0
1656381110000|2022-06-28 01:51:50|850.38|847.58|850.74|847.94|850.74|847.94|850.38|847.58|0
1656381120000|2022-06-28 01:52:00|850.62|847.82|850.49|847.69|850.62|847.82|850.38|847.58|0
1656381130000|2022-06-28 01:52:10|850.38|847.58|850.25|847.45|850.38|847.58|850.25|847.45|0
1656381140000|2022-06-28 01:52:20|850|847.2|850.49|847.69|850.49|847.69|850|847.2|0
1656381150000|2022-06-28 01:52:30|850.99|848.19|850.99|848.19|850.99|848.19|850.99|848.19|0
1656381160000|2022-06-28 01:52:40|851.24|848.44|851.24|848.44|851.24|848.44|851.12|848.32|0
1656381170000|2022-06-28 01:52:50|851.48|848.68|851.48|848.68|851.48|848.68|851.48|848.68|0
1656381180000|2022-06-28 01:53:00|851.73|848.93|851.24|848.44|851.73|848.93|851.24|848.44|0
1656381190000|2022-06-28 01:53:10|851.36|848.56|851.61|848.81|851.61|848.81|851.36|848.56|0
1656381200000|2022-06-28 01:53:20|851.73|848.93|852.22|849.42|852.22|849.42|851.73|848.93|0
1656381210000|2022-06-28 01:53:30|851.98|849.18|852.47|849.67|852.47|849.67|851.98|849.18|0
1656381220000|2022-06-28 01:53:40|852.22|849.42|852.11|849.31|852.22|849.42|852.11|849.31|0
1656381230000|2022-06-28 01:53:50|851.98|849.18|852.22|849.42|852.47|849.67|851.98|849.18|0
1656381240000|2022-06-28 01:54:00|852.47|849.67|851.98|849.18|852.47|849.67|851.98|849.18|0
1656381250000|2022-06-28 01:54:10|852.11|849.31|852.22|849.42|852.22|849.42|851.98|849.18|0
1656381260000|2022-06-28 01:54:20|852.35|849.55|852.72|849.92|852.72|849.92|852.35|849.55|0
1656381270000|2022-06-28 01:54:30|852.97|850.17|853.71|850.91|853.71|850.91|852.97|850.17|0
1656381280000|2022-06-28 01:54:40|853.21|850.41|854.45|851.65|854.45|851.65|853.21|850.41|0
1656381290000|2022-06-28 01:54:50|854.2|851.4|853.96|851.16|854.45|851.65|853.96|851.16|0
1656381300000|2022-06-28 01:55:00|854.45|851.65|853.59|850.79|854.45|851.65|853.59|850.79|0
1656381310000|2022-06-28 01:55:10|853.96|851.16|854.45|851.65|854.45|851.65|853.96|851.16|0
1656381320000|2022-06-28 01:55:20|854.2|851.4|854.2|851.4|854.45|851.65|854.2|851.4|0
1656381330000|2022-06-28 01:55:30|853.84|851.04|853.96|851.16|853.96|851.16|853.46|850.66|0
1656381340000|2022-06-28 01:55:40|854.2|851.4|854.45|851.65|854.45|851.65|853.84|851.04|0
1656381350000|2022-06-28 01:55:50|854.33|851.53|854.45|851.65|854.45|851.65|854.33|851.53|0
1656381360000|2022-06-28 01:56:00|854.2|851.4|854.2|851.4|854.33|851.53|854.2|851.4|0
1656381370000|2022-06-28 01:56:10|854.45|851.65|854.45|851.65|854.45|851.65|854.33|851.53|0
1656381380000|2022-06-28 01:56:20|854.33|851.53|855.69|852.89|855.69|852.89|854.33|851.53|0
1656381390000|2022-06-28 01:56:30|855.44|852.64|855.69|852.89|855.69|852.89|855.44|852.64|0
1656381400000|2022-06-28 01:56:40|855.19|852.39|855.44|852.64|855.44|852.64|855.07|852.27|0
1656381410000|2022-06-28 01:56:50|855.19|852.39|855.32|852.52|855.44|852.64|855.19|852.39|0
1656381420000|2022-06-28 01:57:00|855.44|852.64|855.69|852.89|855.82|853.02|855.44|852.64|0
1656381430000|2022-06-28 01:57:10|855.93|853.13|856.68|853.88|856.92|854.12|855.93|853.13|0
1656381440000|2022-06-28 01:57:20|857.42|854.62|857.91|855.11|857.91|855.11|857.42|854.62|0
1656381450000|2022-06-28 01:57:30|857.67|854.87|857.91|855.11|857.91|855.11|857.67|854.87|0
1656381460000|2022-06-28 01:57:40|857.79|854.99|857.67|854.87|857.79|854.99|857.67|854.87|0
1656381470000|2022-06-28 01:57:50|857.42|854.62|857.91|855.11|857.91|855.11|857.42|854.62|0
1656381480000|2022-06-28 01:58:00|857.67|854.87|857.42|854.62|857.67|854.87|857.42|854.62|0
1656381490000|2022-06-28 01:58:10|857.17|854.37|857.17|854.37|857.3|854.5|857.17|854.37|0
1656381500000|2022-06-28 01:58:20|856.92|854.12|857.67|854.87|857.67|854.87|856.92|854.12|0
1656381510000|2022-06-28 01:58:30|858.16|855.36|857.91|855.11|858.41|855.61|857.91|855.11|0
1656381520000|2022-06-28 01:58:40|857.67|854.87|857.67|854.87|857.67|854.87|857.42|854.62|0
1656381530000|2022-06-28 01:58:50|857.91|855.11|857.67|854.87|857.91|855.11|857.67|854.87|0
1656381540000|2022-06-28 01:59:00|857.17|854.37|857.3|854.5|857.42|854.62|857.17|854.37|0
1656381550000|2022-06-28 01:59:10|857.17|854.37|858.41|855.61|858.41|855.61|857.17|854.37|0
1656381560000|2022-06-28 01:59:20|858.16|855.36|858.29|855.49|858.29|855.49|858.16|855.36|0
1656381570000|2022-06-28 01:59:30|858.16|855.36|857.91|855.11|858.16|855.36|857.91|855.11|0
1656381580000|2022-06-28 01:59:40|857.79|854.99|857.17|854.37|857.79|854.99|857.17|854.37|0
1656381590000|2022-06-28 01:59:50|856.92|854.12|857.17|854.37|857.17|854.37|856.92|854.12|0
1656381600000|2022-06-28 02:00:00|856.92|854.12|855.69|852.89|856.92|854.12|855.69|852.89|0
1656381610000|2022-06-28 02:00:10|855.44|852.64|854.94|852.14|855.44|852.64|854.94|852.14|0
1656381620000|2022-06-28 02:00:20|854.7|851.9|854.2|851.4|854.7|851.9|854.2|851.4|0
1656381630000|2022-06-28 02:00:30|854.33|851.53|854.58|851.78|854.7|851.9|854.33|851.53|0
1656381640000|2022-06-28 02:00:40|854.7|851.9|854.45|851.65|854.7|851.9|854.2|851.4|0
1656381650000|2022-06-28 02:00:50|854.33|851.53|854.2|851.4|854.45|851.65|854.2|851.4|0
1656381660000|2022-06-28 02:01:00|854.45|851.65|854.33|851.53|854.45|851.65|854.33|851.53|0
1656381670000|2022-06-28 02:01:10|854.2|851.4|853.46|850.66|854.2|851.4|853.46|850.66|0
1656381680000|2022-06-28 02:01:20|853.96|851.16|853.46|850.66|853.96|851.16|853.46|850.66|0
1656381690000|2022-06-28 02:01:30|853.59|850.79|853.71|850.91|853.96|851.16|853.59|850.79|0
1656381700000|2022-06-28 02:01:40|853.84|851.04|853.46|850.66|853.84|851.04|853.46|850.66|0
1656381710000|2022-06-28 02:01:50|853.71|850.91|853.71|850.91|853.71|850.91|853.46|850.66|0
1656381720000|2022-06-28 02:02:00|853.96|851.16|854.45|851.65|854.45|851.65|853.96|851.16|0
1656381730000|2022-06-28 02:02:10|854.58|851.78|854.2|851.4|854.7|851.9|854.2|851.4|0
1656381740000|2022-06-28 02:02:20|854.7|851.9|854.7|851.9|854.7|851.9|854.45|851.65|0
1656381750000|2022-06-28 02:02:30|854.58|851.78|854.45|851.65|854.7|851.9|854.45|851.65|0
1656381760000|2022-06-28 02:02:40|854.83|852.03|854.94|852.14|854.94|852.14|854.83|852.03|0
1656381770000|2022-06-28 02:02:50|855.19|852.39|856.68|853.88|856.68|853.88|855.19|852.39|0
1656381780000|2022-06-28 02:03:00|856.92|854.12|856.18|853.38|856.92|854.12|856.18|853.38|0
1656381790000|2022-06-28 02:03:10|856.43|853.63|855.19|852.39|856.43|853.63|855.19|852.39|0
1656381800000|2022-06-28 02:03:20|854.7|851.9|854.94|852.14|854.94|852.14|854.58|851.78|0
1656381810000|2022-06-28 02:03:30|854.7|851.9|854.08|851.28|854.7|851.9|854.08|851.28|0
1656381820000|2022-06-28 02:03:40|853.96|851.16|853.96|851.16|854.08|851.28|853.96|851.16|0
1656381830000|2022-06-28 02:03:50|854.45|851.65|854.94|852.14|854.94|852.14|854.45|851.65|0
1656381840000|2022-06-28 02:04:00|855.19|852.39|855.19|852.39|855.19|852.39|855.19|852.39|0
1656381850000|2022-06-28 02:04:10|855.44|852.64|855.07|852.27|855.44|852.64|855.07|852.27|0
1656381860000|2022-06-28 02:04:20|854.83|852.03|853.96|851.16|854.83|852.03|853.96|851.16|0
1656381870000|2022-06-28 02:04:30|854.45|851.65|854.2|851.4|854.45|851.65|854.08|851.28|0
1656381880000|2022-06-28 02:04:40|854.7|851.9|854.2|851.4|854.7|851.9|854.2|851.4|0
1656381890000|2022-06-28 02:04:50|854.45|851.65|854.45|851.65|854.45|851.65|854.45|851.65|0
1656381900000|2022-06-28 02:05:00|854.2|851.4|853.96|851.16|854.2|851.4|853.96|851.16|0
1656381910000|2022-06-28 02:05:10|853.71|850.91|853.96|851.16|853.96|851.16|853.71|850.91|0
1656381920000|2022-06-28 02:05:20|853.71|850.91|853.84|851.04|853.96|851.16|853.71|850.91|0
1656381930000|2022-06-28 02:05:30|853.71|850.91|853.96|851.16|853.96|851.16|853.71|850.91|0
1656381940000|2022-06-28 02:05:40|853.46|850.66|853.96|851.16|853.96|851.16|853.46|850.66|0
1656381950000|2022-06-28 02:05:50|853.71|850.91|853.59|850.79|853.71|850.91|853.59|850.79|0
1656381960000|2022-06-28 02:06:00|853.96|851.16|853.46|850.66|853.96|851.16|853.46|850.66|0
1656381970000|2022-06-28 02:06:10|853.21|850.41|852.72|849.92|853.21|850.41|852.72|849.92|0
1656381980000|2022-06-28 02:06:20|852.22|849.42|852.47|849.67|852.72|849.92|852.22|849.42|0
1656381990000|2022-06-28 02:06:30|852.22|849.42|852.35|849.55|852.35|849.55|852.22|849.42|0
1656382000000|2022-06-28 02:06:40|852.47|849.67|852.97|850.17|852.97|850.17|852.47|849.67|0
1656382010000|2022-06-28 02:06:50|852.6|849.8|852.72|849.92|852.72|849.92|852.6|849.8|0
1656382020000|2022-06-28 02:07:00|852.97|850.17|852.72|849.92|852.97|850.17|852.72|849.92|0
1656382030000|2022-06-28 02:07:10|852.97|850.17|852.97|850.17|852.97|850.17|852.97|850.17|0
1656382040000|2022-06-28 02:07:20|853.09|850.29|853.21|850.41|853.21|850.41|853.09|850.29|0
1656382050000|2022-06-28 02:07:30|853.34|850.54|853.46|850.66|853.46|850.66|853.34|850.54|0
1656382060000|2022-06-28 02:07:40|853.34|850.54|853.46|850.66|853.46|850.66|853.34|850.54|0
1656382070000|2022-06-28 02:07:50|853.34|850.54|852.97|850.17|853.34|850.54|852.97|850.17|0
1656382080000|2022-06-28 02:08:00|852.47|849.67|852.22|849.42|852.47|849.67|851.98|849.18|0
1656382090000|2022-06-28 02:08:10|852.35|849.55|852.35|849.55|852.35|849.55|852.35|849.55|0
1656382100000|2022-06-28 02:08:20|852.22|849.42|851.98|849.18|852.22|849.42|851.98|849.18|0
1656382110000|2022-06-28 02:08:30|852.11|849.31|851.48|848.68|852.11|849.31|851.48|848.68|0
1656382120000|2022-06-28 02:08:40|851.61|848.81|851.48|848.68|851.73|848.93|851.48|848.68|0
1656382130000|2022-06-28 02:08:50|851.24|848.44|851.24|848.44|851.24|848.44|850.99|848.19|0
1656382140000|2022-06-28 02:09:00|850.99|848.19|851.98|849.18|851.98|849.18|850.99|848.19|0
1656382150000|2022-06-28 02:09:10|852.11|849.31|851.86|849.06|852.11|849.31|851.61|848.81|0
1656382160000|2022-06-28 02:09:20|851.73|848.93|851.86|849.06|851.98|849.18|851.73|848.93|0
1656382170000|2022-06-28 02:09:30|851.61|848.81|851.48|848.68|851.61|848.81|851.48|848.68|0
1656382180000|2022-06-28 02:09:40|851.61|848.81|851.36|848.56|851.61|848.81|851.36|848.56|0
1656382190000|2022-06-28 02:09:50|851.24|848.44|851.24|848.44|851.24|848.44|851.24|848.44|0
1656382200000|2022-06-28 02:10:00|850.99|848.19|850.99|848.19|850.99|848.19|850.99|848.19|0
1656382210000|2022-06-28 02:10:10|851.24|848.44|851.24|848.44|851.24|848.44|851.12|848.32|0
1656382220000|2022-06-28 02:10:20|851.36|848.56|851.48|848.68|851.48|848.68|851.24|848.44|0
1656382230000|2022-06-28 02:10:30|851.73|848.93|851.86|849.06|851.86|849.06|851.73|848.93|0
1656382240000|2022-06-28 02:10:40|851.98|849.18|851.73|848.93|851.98|849.18|851.73|848.93|0
1656382250000|2022-06-28 02:10:50|851.48|848.68|851.73|848.93|851.98|849.18|851.48|848.68|0
1656382260000|2022-06-28 02:11:00|851.98|849.18|851.48|848.68|851.98|849.18|851.48|848.68|0
1656382270000|2022-06-28 02:11:10|851.61|848.81|851.98|849.18|852.22|849.42|851.61|848.81|0
1656382280000|2022-06-28 02:11:20|851.73|848.93|851.48|848.68|851.73|848.93|851.48|848.68|0
1656382290000|2022-06-28 02:11:30|851.73|848.93|851.86|849.06|851.86|849.06|851.73|848.93|0
1656382300000|2022-06-28 02:11:40|851.98|849.18|852.22|849.42|852.22|849.42|851.98|849.18|0
1656382320000|2022-06-28 02:12:00|852.72|849.92|852.72|849.92|852.72|849.92|852.72|849.92|0
1656382330000|2022-06-28 02:12:10|852.97|850.17|853.46|850.66|853.46|850.66|852.97|850.17|0
1656382340000|2022-06-28 02:12:20|853.34|850.54|853.21|850.41|853.34|850.54|853.21|850.41|0
1656382350000|2022-06-28 02:12:30|852.97|850.17|853.21|850.41|853.21|850.41|852.97|850.17|0
1656382360000|2022-06-28 02:12:40|853.09|850.29|853.46|850.66|853.46|850.66|853.09|850.29|0
1656382370000|2022-06-28 02:12:50|853.71|850.91|853.59|850.79|853.71|850.91|853.46|850.66|0
1656382380000|2022-06-28 02:13:00|853.46|850.66|852.85|850.05|853.46|850.66|852.85|850.05|0
1656382390000|2022-06-28 02:13:10|852.47|849.67|852.47|849.67|852.6|849.8|852.47|849.67|0
1656382400000|2022-06-28 02:13:20|852.22|849.42|852.22|849.42|852.22|849.42|851.98|849.18|0
1656382410000|2022-06-28 02:13:30|852.47|849.67|852.6|849.8|852.6|849.8|852.47|849.67|0
1656382420000|2022-06-28 02:13:40|852.47|849.67|852.6|849.8|852.6|849.8|852.47|849.67|0
1656382430000|2022-06-28 02:13:50|852.72|849.92|852.97|850.17|852.97|850.17|852.72|849.92|0
1656382440000|2022-06-28 02:14:00|853.21|850.41|852.72|849.92|853.21|850.41|852.72|849.92|0
1656382450000|2022-06-28 02:14:10|852.47|849.67|852.97|850.17|852.97|850.17|852.47|849.67|0
1656382460000|2022-06-28 02:14:20|852.72|849.92|852.72|849.92|852.72|849.92|852.72|849.92|0
1656382470000|2022-06-28 02:14:30|852.6|849.8|852.47|849.67|852.6|849.8|852.47|849.67|0
1656382480000|2022-06-28 02:14:40|852.97|850.17|853.21|850.41|853.21|850.41|852.97|850.17|0
1656382490000|2022-06-28 02:14:50|853.46|850.66|853.46|850.66|853.46|850.66|853.46|850.66|0
1656382500000|2022-06-28 02:15:00|853.71|850.91|853.59|850.79|853.71|850.91|853.34|850.54|0
1656382510000|2022-06-28 02:15:10|853.46|850.66|853.21|850.41|853.46|850.66|853.21|850.41|0
1656382520000|2022-06-28 02:15:20|853.34|850.54|852.97|850.17|853.34|850.54|852.97|850.17|0
1656382530000|2022-06-28 02:15:30|852.85|850.05|852.47|849.67|852.85|850.05|852.47|849.67|0
1656382540000|2022-06-28 02:15:40|852.22|849.42|851.98|849.18|852.22|849.42|851.98|849.18|0
1656382550000|2022-06-28 02:15:50|852.11|849.31|852.22|849.42|852.22|849.42|852.11|849.31|0
1656382560000|2022-06-28 02:16:00|852.35|849.55|852.35|849.55|852.35|849.55|852.22|849.42|0
1656382570000|2022-06-28 02:16:10|852.22|849.42|851.98|849.18|852.22|849.42|851.98|849.18|0
1656382580000|2022-06-28 02:16:20|852.22|849.42|852.85|850.05|852.85|850.05|852.22|849.42|0
1656382590000|2022-06-28 02:16:30|852.72|849.92|852.72|849.92|852.72|849.92|852.72|849.92|0
1656382600000|2022-06-28 02:16:40|852.85|850.05|852.85|850.05|852.85|850.05|852.85|850.05|0
1656382610000|2022-06-28 02:16:50|852.72|849.92|852.47|849.67|852.72|849.92|852.47|849.67|0
1656382620000|2022-06-28 02:17:00|852.22|849.42|851.98|849.18|852.22|849.42|851.98|849.18|0
1656382630000|2022-06-28 02:17:10|851.73|848.93|851.73|848.93|851.73|848.93|851.73|848.93|0
1656382640000|2022-06-28 02:17:20|852.22|849.42|852.22|849.42|852.22|849.42|852.22|849.42|0
1656382650000|2022-06-28 02:17:30|852.35|849.55|852.47|849.67|852.47|849.67|852.22|849.42|0
1656382670000|2022-06-28 02:17:50|852.72|849.92|852.72|849.92|852.72|849.92|852.47|849.67|0
1656382680000|2022-06-28 02:18:00|852.85|850.05|852.85|850.05|852.85|850.05|852.85|850.05|0
1656382690000|2022-06-28 02:18:10|852.72|849.92|852.72|849.92|852.72|849.92|852.72|849.92|0
1656382700000|2022-06-28 02:18:20|852.47|849.67|852.6|849.8|852.6|849.8|852.47|849.67|0
1656382710000|2022-06-28 02:18:30|852.47|849.67|852.6|849.8|852.6|849.8|852.47|849.67|0
1656382720000|2022-06-28 02:18:40|852.72|849.92|852.97|850.17|852.97|850.17|852.72|849.92|0
1656382730000|2022-06-28 02:18:50|853.09|850.29|853.21|850.41|853.21|850.41|853.09|850.29|0
1656382760000|2022-06-28 02:19:20|853.09|850.29|853.21|850.41|853.21|850.41|853.09|850.29|0
1656382770000|2022-06-28 02:19:30|853.34|850.54|853.34|850.54|853.34|850.54|853.34|850.54|0
1656382780000|2022-06-28 02:19:40|853.46|850.66|853.46|850.66|853.46|850.66|853.21|850.41|0
1656382790000|2022-06-28 02:19:50|853.84|851.04|853.84|851.04|853.95|851.15|853.84|851.04|0
1656382800000|2022-06-28 02:20:00|853.71|850.91|854.2|851.4|854.2|851.4|853.71|850.91|0
1656382810000|2022-06-28 02:20:10|853.95|851.15|854.33|851.53|854.33|851.53|853.95|851.15|0
1656382820000|2022-06-28 02:20:20|854.2|851.4|855.19|852.39|855.19|852.39|854.2|851.4|0
1656382830000|2022-06-28 02:20:30|855.32|852.52|855.44|852.64|855.44|852.64|855.19|852.39|0
1656382840000|2022-06-28 02:20:40|855.19|852.39|854.94|852.14|855.19|852.39|854.94|852.14|0
1656382850000|2022-06-28 02:20:50|855.07|852.27|855.44|852.64|855.44|852.64|855.07|852.27|0
1656382860000|2022-06-28 02:21:00|855.57|852.77|855.57|852.77|855.57|852.77|855.44|852.64|0
1656382870000|2022-06-28 02:21:10|855.44|852.64|855.44|852.64|855.69|852.89|855.44|852.64|0
1656382880000|2022-06-28 02:21:20|855.93|853.13|856.06|853.26|856.06|853.26|855.93|853.13|0
1656382890000|2022-06-28 02:21:30|855.93|853.13|856.06|853.26|856.06|853.26|855.93|853.13|0
1656382900000|2022-06-28 02:21:40|855.93|853.13|856.56|853.76|856.56|853.76|855.93|853.13|0
1656382910000|2022-06-28 02:21:50|856.68|853.88|857.42|854.62|857.42|854.62|856.68|853.88|0
1656382920000|2022-06-28 02:22:00|857.17|854.37|857.55|854.75|857.55|854.75|857.17|854.37|0
1656382930000|2022-06-28 02:22:10|857.42|854.62|857.17|854.37|857.66|854.86|857.17|854.37|0
1656382950000|2022-06-28 02:22:30|857.42|854.62|857.17|854.37|857.91|855.11|857.17|854.37|0
1656382960000|2022-06-28 02:22:40|856.92|854.12|856.92|854.12|856.92|854.12|856.92|854.12|0
1656382970000|2022-06-28 02:22:50|856.68|853.88|856.92|854.12|857.3|854.5|856.68|853.88|0
1656382980000|2022-06-28 02:23:00|857.17|854.37|856.92|854.12|857.17|854.37|856.92|854.12|0
1656382990000|2022-06-28 02:23:10|856.8|854|857.91|855.11|857.91|855.11|856.8|854|0
1656383000000|2022-06-28 02:23:20|858.29|855.49|858.41|855.61|858.9|856.1|858.29|855.49|0
1656383010000|2022-06-28 02:23:30|858.65|855.85|858.54|855.74|858.65|855.85|858.41|855.61|0
1656383020000|2022-06-28 02:23:40|858.16|855.36|858.54|855.74|858.54|855.74|858.16|855.36|0
1656383030000|2022-06-28 02:23:50|858.41|855.61|858.54|855.74|858.54|855.74|857.91|855.11|0
1656383040000|2022-06-28 02:24:00|858.16|855.36|858.16|855.36|858.29|855.49|858.16|855.36|0
1656383050000|2022-06-28 02:24:10|858.41|855.61|858.16|855.36|858.41|855.61|858.16|855.36|0
1656383060000|2022-06-28 02:24:20|858.04|855.24|858.04|855.24|858.04|855.24|858.04|855.24|0
1656383070000|2022-06-28 02:24:30|858.16|855.36|857.91|855.11|858.16|855.36|857.91|855.11|0
1656383080000|2022-06-28 02:24:40|857.66|854.86|856.92|854.12|857.66|854.86|856.92|854.12|0
1656383090000|2022-06-28 02:24:50|857.17|854.37|857.05|854.25|857.17|854.37|856.92|854.12|0
1656383100000|2022-06-28 02:25:00|857.3|854.5|856.18|853.38|857.91|855.11|856.18|853.38|0
1656383110000|2022-06-28 02:25:10|855.93|853.13|855.93|853.13|856.18|853.38|855.93|853.13|0
1656383120000|2022-06-28 02:25:20|856.06|853.26|855.69|852.89|856.06|853.26|855.69|852.89|0
1656383130000|2022-06-28 02:25:30|857.05|854.25|856.67|853.87|857.05|854.25|856.67|853.87|0
1656383140000|2022-06-28 02:25:40|856.56|853.76|857.17|854.37|857.17|854.37|856.56|853.76|0
1656383150000|2022-06-28 02:25:50|857.66|854.86|857.66|854.86|857.66|854.86|857.42|854.62|0
1656383160000|2022-06-28 02:26:00|857.42|854.62|857.66|854.86|857.66|854.86|857.42|854.62|0
1656383170000|2022-06-28 02:26:10|857.91|855.11|858.16|855.36|858.16|855.36|857.79|854.99|0
1656383180000|2022-06-28 02:26:20|857.91|855.11|858.16|855.36|858.16|855.36|857.91|855.11|0
1656383190000|2022-06-28 02:26:30|858.41|855.61|858.41|855.61|858.41|855.61|858.41|855.61|0
1656383200000|2022-06-28 02:26:40|859.15|856.35|859.4|856.6|859.64|856.84|859.15|856.35|0
1656383210000|2022-06-28 02:26:50|859.64|856.84|862.37|859.57|862.37|859.57|859.64|856.84|0
1656383220000|2022-06-28 02:27:00|862.74|859.94|863.6|860.8|863.73|860.93|862.74|859.94|0
1656383230000|2022-06-28 02:27:10|864.59|861.79|863.6|860.8|864.59|861.79|863.6|860.8|0
1656383240000|2022-06-28 02:27:20|863.36|860.56|863.6|860.8|863.6|860.8|862.86|860.06|0
1656383250000|2022-06-28 02:27:30|864.35|861.55|863.98|861.18|864.35|861.55|863.85|861.05|0
1656383260000|2022-06-28 02:27:40|864.1|861.3|865.09|862.29|865.09|862.29|864.1|861.3|0
1656383270000|2022-06-28 02:27:50|864.72|861.92|866.33|863.53|866.57|863.77|864.72|861.92|0
1656383280000|2022-06-28 02:28:00|866.08|863.28|865.58|862.78|866.33|863.53|865.58|862.78|0
1656383290000|2022-06-28 02:28:10|865.46|862.66|865.83|863.03|865.83|863.03|865.46|862.66|0
1656383300000|2022-06-28 02:28:20|865.71|862.91|864.1|861.3|865.71|862.91|864.1|861.3|0
1656383310000|2022-06-28 02:28:30|863.6|860.8|864.1|861.3|864.23|861.43|863.6|860.8|0
1656383320000|2022-06-28 02:28:40|863.98|861.18|864.35|861.55|864.72|861.92|863.98|861.18|0
1656383330000|2022-06-28 02:28:50|864.84|862.04|864.47|861.67|864.84|862.04|864.47|861.67|0
1656383340000|2022-06-28 02:29:00|864.59|861.79|864.72|861.92|864.72|861.92|864.59|861.79|0
1656383350000|2022-06-28 02:29:10|864.97|862.17|864.72|861.92|864.97|862.17|864.72|861.92|0
1656383360000|2022-06-28 02:29:20|864.59|861.79|864.84|862.04|864.84|862.04|864.47|861.67|0
1656383370000|2022-06-28 02:29:30|864.47|861.67|864.35|861.55|864.47|861.67|864.35|861.55|0
1656383380000|2022-06-28 02:29:40|863.6|860.8|864.1|861.3|864.1|861.3|863.6|860.8|0
1656383390000|2022-06-28 02:29:50|863.85|861.05|863.73|860.93|863.85|861.05|863.73|860.93|0
1656383400000|2022-06-28 02:30:00|864.35|861.55|863.48|860.68|864.35|861.55|863.36|860.56|0
1656383410000|2022-06-28 02:30:10|862.86|860.06|862.86|860.06|863.24|860.44|862.74|859.94|0
1656383420000|2022-06-28 02:30:20|862.37|859.57|862.61|859.81|862.74|859.94|862.25|859.45|0
1656383430000|2022-06-28 02:30:30|862.49|859.69|862.61|859.81|862.61|859.81|862.37|859.57|0
1656383440000|2022-06-28 02:30:40|862.37|859.57|862.37|859.57|862.61|859.81|862.37|859.57|0
1656383450000|2022-06-28 02:30:50|863.11|860.31|862.86|860.06|863.11|860.31|862.86|860.06|0
1656383460000|2022-06-28 02:31:00|863.11|860.31|863.11|860.31|863.36|860.56|863.11|860.31|0
1656383470000|2022-06-28 02:31:10|863.48|860.68|863.48|860.68|863.6|860.8|863.48|860.68|0
1656383480000|2022-06-28 02:31:20|863.6|860.8|864.23|861.43|864.23|861.43|863.6|860.8|0
1656383490000|2022-06-28 02:31:30|864.35|861.55|864.35|861.55|864.35|861.55|864.1|861.3|0
1656383500000|2022-06-28 02:31:40|864.47|861.67|864.59|861.79|864.59|861.79|864.35|861.55|0
1656383510000|2022-06-28 02:31:50|864.47|861.67|864.1|861.3|864.47|861.67|863.98|861.18|0
1656383530000|2022-06-28 02:32:10|864.23|861.43|864.59|861.79|864.59|861.79|864.23|861.43|0
1656383540000|2022-06-28 02:32:20|864.84|862.04|865.09|862.29|865.46|862.66|864.84|862.04|0
1656383550000|2022-06-28 02:32:30|864.84|862.04|864.97|862.17|864.97|862.17|864.84|862.04|0
1656383560000|2022-06-28 02:32:40|865.09|862.29|865.34|862.54|865.34|862.54|865.09|862.29|0
1656383570000|2022-06-28 02:32:50|865.58|862.78|865.34|862.54|865.58|862.78|865.34|862.54|0
1656383580000|2022-06-28 02:33:00|865.46|862.66|865.58|862.78|865.58|862.78|865.46|862.66|0
1656383590000|2022-06-28 02:33:10|865.34|862.54|865.22|862.42|865.34|862.54|865.22|862.42|0
1656383600000|2022-06-28 02:33:20|865.09|862.29|864.1|861.3|865.09|862.29|864.1|861.3|0
1656383620000|2022-06-28 02:33:40|864.23|861.43|863.85|861.05|864.23|861.43|863.85|861.05|0
1656383630000|2022-06-28 02:33:50|863.98|861.18|863.98|861.18|864.23|861.43|863.85|861.05|0
1656383640000|2022-06-28 02:34:00|863.85|861.05|863.6|860.8|863.85|861.05|863.6|860.8|0
1656383650000|2022-06-28 02:34:10|863.48|860.68|863.73|860.93|863.73|860.93|863.48|860.68|0
1656383660000|2022-06-28 02:34:20|863.6|860.8|863.11|860.31|863.6|860.8|863.11|860.31|0
1656383670000|2022-06-28 02:34:30|863.24|860.44|862.86|860.06|863.24|860.44|862.86|860.06|0
1656383680000|2022-06-28 02:34:40|862.61|859.81|862.25|859.45|862.61|859.81|862.25|859.45|0
1656383690000|2022-06-28 02:34:50|862.37|859.57|861.87|859.07|862.49|859.69|861.87|859.07|0
1656383700000|2022-06-28 02:35:00|861.62|858.82|862|859.2|862|859.2|861.62|858.82|0
1656383710000|2022-06-28 02:35:10|861.62|858.82|861.62|858.82|861.62|858.82|861.26|858.46|0
1656383720000|2022-06-28 02:35:20|861.38|858.58|861.5|858.7|861.62|858.82|861.38|858.58|0
1656383730000|2022-06-28 02:35:30|861.38|858.58|861.5|858.7|861.5|858.7|861.13|858.33|0
1656383740000|2022-06-28 02:35:40|861.38|858.58|861.13|858.33|861.38|858.58|861.13|858.33|0
1656383750000|2022-06-28 02:35:50|861.01|858.21|861.26|858.46|861.26|858.46|860.88|858.08|0
1656383760000|2022-06-28 02:36:00|861.5|858.7|861.87|859.07|861.87|859.07|861.38|858.58|0
1656383770000|2022-06-28 02:36:10|862.12|859.32|862.86|860.06|862.86|860.06|861.87|859.07|0
1656383780000|2022-06-28 02:36:20|862.61|859.81|862.49|859.69|862.61|859.81|862.49|859.69|0
1656383790000|2022-06-28 02:36:30|862.37|859.57|862.61|859.81|862.61|859.81|862.37|859.57|0
1656383800000|2022-06-28 02:36:40|862.49|859.69|862.49|859.69|862.61|859.81|862.49|859.69|0
1656383810000|2022-06-28 02:36:50|862.37|859.57|862.12|859.32|862.37|859.57|862.12|859.32|0
1656383820000|2022-06-28 02:37:00|862.25|859.45|861.38|858.58|862.25|859.45|861.38|858.58|0
1656383830000|2022-06-28 02:37:10|861.26|858.46|861.01|858.21|861.26|858.46|860.88|858.08|0
1656383840000|2022-06-28 02:37:20|861.13|858.33|861.13|858.33|861.13|858.33|860.88|858.08|0
1656383850000|2022-06-28 02:37:30|861.38|858.58|861.62|858.82|861.62|858.82|861.38|858.58|0
1656383860000|2022-06-28 02:37:40|861.38|858.58|860.76|857.96|861.38|858.58|860.76|857.96|0
1656383870000|2022-06-28 02:37:50|860.63|857.83|860.63|857.83|860.63|857.83|860.63|857.83|0
1656383880000|2022-06-28 02:38:00|860.88|858.08|861.13|858.33|861.13|858.33|860.88|858.08|0
1656383890000|2022-06-28 02:38:10|860.88|858.08|861.38|858.58|861.38|858.58|860.88|858.08|0
1656383900000|2022-06-28 02:38:20|861.13|858.33|861.62|858.82|861.87|859.07|861.13|858.33|0
1656383910000|2022-06-28 02:38:30|861.87|859.07|862|859.2|862|859.2|861.62|858.82|0
1656383920000|2022-06-28 02:38:40|861.87|859.07|862.12|859.32|862.12|859.32|861.87|859.07|0
1656383930000|2022-06-28 02:38:50|862.25|859.45|862.25|859.45|862.25|859.45|862.25|859.45|0
1656383940000|2022-06-28 02:39:00|862.37|859.57|862.25|859.45|862.37|859.57|862.25|859.45|0
1656383950000|2022-06-28 02:39:10|862.37|859.57|862|859.2|862.37|859.57|862|859.2|0
1656383960000|2022-06-28 02:39:20|861.62|858.82|862|859.2|862|859.2|861.62|858.82|0
1656383970000|2022-06-28 02:39:30|861.87|859.07|861.5|858.7|861.87|859.07|861.5|858.7|0
1656383980000|2022-06-28 02:39:40|861.62|858.82|861.87|859.07|861.87|859.07|861.62|858.82|0
1656383990000|2022-06-28 02:39:50|861.75|858.95|861.38|858.58|861.87|859.07|861.38|858.58|0
1656384000000|2022-06-28 02:40:00|861.13|858.33|861.38|858.58|861.38|858.58|861.13|858.33|0
1656384010000|2022-06-28 02:40:10|861.26|858.46|861.13|858.33|861.26|858.46|861.13|858.33|0
1656384020000|2022-06-28 02:40:20|860.88|858.08|861.01|858.21|861.01|858.21|860.63|857.83|0
1656384030000|2022-06-28 02:40:30|861.13|858.33|862.12|859.32|862.12|859.32|861.13|858.33|0
1656384040000|2022-06-28 02:40:40|861.87|859.07|862.12|859.32|862.12|859.32|861.87|859.07|0
1656384050000|2022-06-28 02:40:50|862.36|859.56|862.12|859.32|862.36|859.56|862.12|859.32|0
1656384060000|2022-06-28 02:41:00|862.36|859.56|862.25|859.45|862.61|859.81|862.25|859.45|0
1656384070000|2022-06-28 02:41:10|862.36|859.56|862.12|859.32|862.36|859.56|861.87|859.07|0
1656384080000|2022-06-28 02:41:20|862.25|859.45|862.25|859.45|862.25|859.45|862.25|859.45|0
1656384090000|2022-06-28 02:41:30|862.12|859.32|862|859.2|862.25|859.45|862|859.2|0
1656384100000|2022-06-28 02:41:40|861.62|858.82|861.87|859.07|861.87|859.07|861.5|858.7|0
1656384110000|2022-06-28 02:41:50|861.75|858.95|861.75|858.95|861.75|858.95|861.62|858.82|0
1656384120000|2022-06-28 02:42:00|861.87|859.07|862.12|859.32|862.12|859.32|861.75|858.95|0
1656384130000|2022-06-28 02:42:10|862|859.2|862|859.2|862|859.2|861.87|859.07|0
1656384140000|2022-06-28 02:42:20|861.87|859.07|861.62|858.82|861.87|859.07|861.62|858.82|0
1656384150000|2022-06-28 02:42:30|862|859.2|861.75|858.95|862|859.2|861.75|858.95|0
1656384160000|2022-06-28 02:42:40|861.87|859.07|861.87|859.07|861.87|859.07|861.75|858.95|0
1656384170000|2022-06-28 02:42:50|862|859.2|862.12|859.32|862.12|859.32|862|859.2|0
1656384180000|2022-06-28 02:43:00|861.87|859.07|862|859.2|862|859.2|861.87|859.07|0
1656384190000|2022-06-28 02:43:10|862.12|859.32|862|859.2|862.12|859.32|862|859.2|0
1656384200000|2022-06-28 02:43:20|862.12|859.32|862.12|859.32|862.12|859.32|862|859.2|0
1656384210000|2022-06-28 02:43:30|861.87|859.07|861.87|859.07|861.87|859.07|861.87|859.07|0
1656384220000|2022-06-28 02:43:40|862|859.2|862.12|859.32|862.12|859.32|862|859.2|0
1656384230000|2022-06-28 02:43:50|862.36|859.56|862.25|859.45|862.36|859.56|862.25|859.45|0
1656384240000|2022-06-28 02:44:00|862.12|859.32|862.36|859.56|862.36|859.56|861.87|859.07|0
1656384250000|2022-06-28 02:44:10|862.61|859.81|862.86|860.06|862.86|860.06|862.61|859.81|0
1656384260000|2022-06-28 02:44:20|862.74|859.94|862.99|860.19|862.99|860.19|862.74|859.94|0
1656384270000|2022-06-28 02:44:30|862.61|859.81|862.12|859.32|862.61|859.81|862.12|859.32|0
1656384280000|2022-06-28 02:44:40|861.87|859.07|861.87|859.07|861.87|859.07|861.87|859.07|0
1656384290000|2022-06-28 02:44:50|862.12|859.32|862.12|859.32|862.12|859.32|862.12|859.32|0
1656384300000|2022-06-28 02:45:00|862|859.2|862|859.2|862.12|859.32|861.62|858.82|0
1656384310000|2022-06-28 02:45:10|862.12|859.32|862|859.2|862.12|859.32|862|859.2|0
1656384320000|2022-06-28 02:45:20|862.86|860.06|862.86|860.06|862.86|860.06|862.86|860.06|0
1656384330000|2022-06-28 02:45:30|862.74|859.94|863.48|860.68|863.48|860.68|862.74|859.94|0
1656384340000|2022-06-28 02:45:40|863.6|860.8|863.35|860.55|863.6|860.8|863.35|860.55|0
1656384350000|2022-06-28 02:45:50|863.24|860.44|863.35|860.55|863.35|860.55|863.11|860.31|0
1656384360000|2022-06-28 02:46:00|863.6|860.8|863.11|860.31|863.6|860.8|863.11|860.31|0
1656384370000|2022-06-28 02:46:10|862.74|859.94|862.74|859.94|862.74|859.94|862.74|859.94|0
1656384380000|2022-06-28 02:46:20|862.86|860.06|862.61|859.81|862.86|860.06|862.61|859.81|0
1656384420000|2022-06-28 02:47:00|862|859.2|861.87|859.07|862.25|859.45|861.87|859.07|0
1656384430000|2022-06-28 02:47:10|861.75|858.95|861.62|858.82|861.75|858.95|861.62|858.82|0
1656384440000|2022-06-28 02:47:20|861.37|858.57|860.51|857.71|861.37|858.57|860.39|857.59|0
1656384450000|2022-06-28 02:47:30|860.76|857.96|860.88|858.08|860.88|858.08|860.63|857.83|0
1656384460000|2022-06-28 02:47:40|860.63|857.83|860.39|857.59|860.88|858.08|860.39|857.59|0
1656384470000|2022-06-28 02:47:50|860.27|857.47|860.14|857.34|860.39|857.59|860.14|857.34|0
1656384480000|2022-06-28 02:48:00|860.39|857.59|860.14|857.34|860.39|857.59|860.14|857.34|0
1656384490000|2022-06-28 02:48:10|860.27|857.47|860.27|857.47|860.27|857.47|860.14|857.34|0
1656384500000|2022-06-28 02:48:20|859.89|857.09|859.77|856.97|859.89|857.09|859.77|856.97|0
1656384510000|2022-06-28 02:48:30|859.64|856.84|859.89|857.09|859.89|857.09|859.64|856.84|0
1656384520000|2022-06-28 02:48:40|860.02|857.22|860.14|857.34|860.14|857.34|859.89|857.09|0
1656384530000|2022-06-28 02:48:50|859.89|857.09|859.77|856.97|859.89|857.09|859.64|856.84|0
1656384540000|2022-06-28 02:49:00|859.64|856.84|859.89|857.09|859.89|857.09|859.64|856.84|0
1656384550000|2022-06-28 02:49:10|860.27|857.47|860.27|857.47|860.27|857.47|860.27|857.47|0
1656384560000|2022-06-28 02:49:20|859.89|857.09|860.14|857.34|860.27|857.47|859.89|857.09|0
1656384570000|2022-06-28 02:49:30|860.27|857.47|860.14|857.34|860.27|857.47|859.89|857.09|0
1656384580000|2022-06-28 02:49:40|860.02|857.22|860.02|857.22|860.14|857.34|860.02|857.22|0
1656384590000|2022-06-28 02:49:50|860.27|857.47|860.14|857.34|860.27|857.47|860.14|857.34|0
1656384600000|2022-06-28 02:50:00|860.38|857.58|860.02|857.22|860.38|857.58|860.02|857.22|0
1656384610000|2022-06-28 02:50:10|860.14|857.34|860.14|857.34|860.14|857.34|860.02|857.22|0
1656384620000|2022-06-28 02:50:20|860.02|857.22|859.89|857.09|860.02|857.22|859.89|857.09|0
1656384630000|2022-06-28 02:50:30|859.64|856.84|859.4|856.6|859.64|856.84|859.4|856.6|0
1656384640000|2022-06-28 02:50:40|859.15|856.35|858.9|856.1|859.15|856.35|858.9|856.1|0
1656384650000|2022-06-28 02:50:50|859.03|856.23|859.15|856.35|859.4|856.6|859.03|856.23|0
1656384660000|2022-06-28 02:51:00|858.9|856.1|858.41|855.61|858.9|856.1|858.41|855.61|0
1656384670000|2022-06-28 02:51:10|858.53|855.73|858.65|855.85|858.65|855.85|858.41|855.61|0
1656384680000|2022-06-28 02:51:20|858.41|855.61|858.65|855.85|858.65|855.85|858.41|855.61|0
1656384690000|2022-06-28 02:51:30|858.9|856.1|858.53|855.73|858.9|856.1|858.53|855.73|0
1656384700000|2022-06-28 02:51:40|858.65|855.85|858.65|855.85|858.65|855.85|858.65|855.85|0
1656384720000|2022-06-28 02:52:00|858.53|855.73|858.65|855.85|858.65|855.85|858.53|855.73|0
1656384730000|2022-06-28 02:52:10|857.91|855.11|858.65|855.85|858.65|855.85|857.91|855.11|0
1656384740000|2022-06-28 02:52:20|858.41|855.61|858.9|856.1|859.15|856.35|858.41|855.61|0
1656384780000|2022-06-28 02:53:00|858.41|855.61|858.65|855.85|858.65|855.85|858.41|855.61|0
1656384790000|2022-06-28 02:53:10|858.78|855.98|859.15|856.35|859.15|856.35|858.78|855.98|0
1656384800000|2022-06-28 02:53:20|858.9|856.1|858.9|856.1|858.9|856.1|858.78|855.98|0
1656384810000|2022-06-28 02:53:30|858.78|855.98|858.9|856.1|858.9|856.1|858.78|855.98|0
1656384830000|2022-06-28 02:53:50|859.15|856.35|859.15|856.35|859.15|856.35|859.15|856.35|0
1656384840000|2022-06-28 02:54:00|859.03|856.23|859.28|856.48|859.4|856.6|859.03|856.23|0
1656384850000|2022-06-28 02:54:10|859.4|856.6|859.15|856.35|859.4|856.6|859.15|856.35|0
1656384860000|2022-06-28 02:54:20|858.9|856.1|858.9|856.1|858.9|856.1|858.9|856.1|0
1656384870000|2022-06-28 02:54:30|858.65|855.85|858.65|855.85|858.65|855.85|858.65|855.85|0
1656384880000|2022-06-28 02:54:40|858.9|856.1|859.2|856.4|859.2|856.4|858.9|856.1|0
1656384890000|2022-06-28 02:54:50|859.45|856.65|859.2|856.4|859.45|856.65|859.2|856.4|0
1656384910000|2022-06-28 02:55:10|859.45|856.65|859.45|856.65|859.57|856.77|859.45|856.65|0
1656384930000|2022-06-28 02:55:30|859.2|856.4|859.2|856.4|859.2|856.4|859.2|856.4|0
1656384970000|2022-06-28 02:56:10|859.45|856.65|859.45|856.65|859.45|856.65|859.45|856.65|0
1656384980000|2022-06-28 02:56:20|859.2|856.4|859.2|856.4|859.2|856.4|858.95|856.15|0
1656384990000|2022-06-28 02:56:30|859.45|856.65|859.33|856.53|859.45|856.65|859.33|856.53|0
1656385000000|2022-06-28 02:56:40|859.2|856.4|859.2|856.4|859.2|856.4|859.2|856.4|0
1656385010000|2022-06-28 02:56:50|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1656385020000|2022-06-28 02:57:00|858.83|856.03|858.95|856.15|858.95|856.15|858.83|856.03|0
1656385040000|2022-06-28 02:57:20|858.7|855.9|858.7|855.9|858.7|855.9|858.7|855.9|0
1656385050000|2022-06-28 02:57:30|858.83|856.03|858.83|856.03|858.83|856.03|858.83|856.03|0
1656385060000|2022-06-28 02:57:40|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1656385070000|2022-06-28 02:57:50|859.2|856.4|859.2|856.4|859.2|856.4|859.2|856.4|0
1656385080000|2022-06-28 02:58:00|858.95|856.15|858.95|856.15|858.95|856.15|858.7|855.9|0
1656385090000|2022-06-28 02:58:10|858.83|856.03|858.95|856.15|858.95|856.15|858.83|856.03|0
1656385120000|2022-06-28 02:58:40|859.2|856.4|859.08|856.28|859.2|856.4|859.08|856.28|0
1656385130000|2022-06-28 02:58:50|858.95|856.15|858.7|855.9|858.95|856.15|858.7|855.9|0
1656385140000|2022-06-28 02:59:00|858.46|855.66|858.21|855.41|858.46|855.66|858.21|855.41|0
1656385150000|2022-06-28 02:59:10|857.96|855.16|857.96|855.16|857.96|855.16|857.71|854.91|0
1656385160000|2022-06-28 02:59:20|857.84|855.04|857.96|855.16|857.96|855.16|857.84|855.04|0
1656385170000|2022-06-28 02:59:30|858.21|855.41|857.96|855.16|858.21|855.41|857.96|855.16|0
1656385180000|2022-06-28 02:59:40|858.21|855.41|858.21|855.41|858.21|855.41|858.21|855.41|0
1656385190000|2022-06-28 02:59:50|858.34|855.54|858.59|855.79|858.59|855.79|858.34|855.54|0
1656385200000|2022-06-28 03:00:00|857.96|855.16|857.96|855.16|857.96|855.16|857.96|855.16|0
1656385210000|2022-06-28 03:00:10|858.34|855.54|858.21|855.41|858.34|855.54|858.21|855.41|0
1656385220000|2022-06-28 03:00:20|857.96|855.16|858.21|855.41|858.21|855.41|857.96|855.16|0
1656385250000|2022-06-28 03:00:50|858.46|855.66|858.7|855.9|858.7|855.9|858.46|855.66|0
1656385270000|2022-06-28 03:01:10|858.59|855.79|858.83|856.03|858.83|856.03|858.59|855.79|0
1656385280000|2022-06-28 03:01:20|858.95|856.15|858.95|856.15|858.95|856.15|858.83|856.03|0
1656385290000|2022-06-28 03:01:30|858.7|855.9|858.7|855.9|858.7|855.9|858.7|855.9|0
1656385300000|2022-06-28 03:01:40|858.83|856.03|858.83|856.03|858.83|856.03|858.83|856.03|0
1656385310000|2022-06-28 03:01:50|858.95|856.15|858.7|855.9|858.95|856.15|858.7|855.9|0
1656385320000|2022-06-28 03:02:00|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1656385330000|2022-06-28 03:02:10|858.7|855.9|858.46|855.66|858.7|855.9|858.46|855.66|0
1656385340000|2022-06-28 03:02:20|858.21|855.41|858.7|855.9|858.7|855.9|858.21|855.41|0
1656385350000|2022-06-28 03:02:30|858.46|855.66|858.46|855.66|858.46|855.66|858.46|855.66|0
1656385360000|2022-06-28 03:02:40|858.21|855.41|858.7|855.9|858.7|855.9|858.21|855.41|0
1656385370000|2022-06-28 03:02:50|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1656385380000|2022-06-28 03:03:00|859.08|856.28|859.2|856.4|859.2|856.4|859.08|856.28|0
1656385390000|2022-06-28 03:03:10|859.33|856.53|859.2|856.4|859.33|856.53|859.08|856.28|0
1656385400000|2022-06-28 03:03:20|858.95|856.15|859.08|856.28|859.08|856.28|858.7|855.9|0
1656385410000|2022-06-28 03:03:30|858.95|856.15|858.95|856.15|858.95|856.15|858.95|856.15|0
1656385420000|2022-06-28 03:03:40|858.46|855.66|858.46|855.66|858.46|855.66|858.46|855.66|0
1656385430000|2022-06-28 03:03:50|858.7|855.9|858.46|855.66|858.7|855.9|858.46|855.66|0
1656385440000|2022-06-28 03:04:00|858.58|855.78|858.7|855.9|858.7|855.9|858.58|855.78|0
1656385450000|2022-06-28 03:04:10|858.83|856.03|858.46|855.66|858.83|856.03|858.46|855.66|0
1656385460000|2022-06-28 03:04:20|858.7|855.9|858.58|855.78|858.7|855.9|858.46|855.66|0
1656385470000|2022-06-28 03:04:30|858.46|855.66|858.46|855.66|858.46|855.66|858.46|855.66|0
1656385480000|2022-06-28 03:04:40|858.34|855.54|858.34|855.54|858.34|855.54|858.34|855.54|0
1656385490000|2022-06-28 03:04:50|858.21|855.41|858.21|855.41|858.21|855.41|858.21|855.41|0
1656385500000|2022-06-28 03:05:00|858.46|855.66|858.21|855.41|858.46|855.66|858.21|855.41|0
1656385510000|2022-06-28 03:05:10|858.34|855.54|858.21|855.41|858.46|855.66|858.21|855.41|0
1656385520000|2022-06-28 03:05:20|858.7|855.9|858.46|855.66|858.7|855.9|858.46|855.66|0
1656385540000|2022-06-28 03:05:40|858.21|855.41|858.21|855.41|858.21|855.41|858.21|855.41|0
1656385550000|2022-06-28 03:05:50|858.46|855.66|858.46|855.66|858.46|855.66|858.46|855.66|0
1656385560000|2022-06-28 03:06:00|858.21|855.41|858.21|855.41|858.21|855.41|858.21|855.41|0
1656385590000|2022-06-28 03:06:30|857.71|854.91|857.71|854.91|857.71|854.91|857.71|854.91|0
1656385600000|2022-06-28 03:06:40|857.47|854.67|855.24|852.44|857.47|854.67|855.24|852.44|0
1656385610000|2022-06-28 03:06:50|855.49|852.69|855.74|852.94|855.74|852.94|855.49|852.69|0
1656385620000|2022-06-28 03:07:00|855.62|852.82|855.24|852.44|855.62|852.82|855.24|852.44|0
1656385630000|2022-06-28 03:07:10|855.12|852.32|855.12|852.32|855.12|852.32|855.12|852.32|0
1656385640000|2022-06-28 03:07:20|854.99|852.19|854.5|851.7|854.99|852.19|854.01|851.21|0
1656385650000|2022-06-28 03:07:30|853.76|850.96|853.76|850.96|853.76|850.96|853.51|850.71|0
1656385660000|2022-06-28 03:07:40|853.51|850.71|853.64|850.84|853.64|850.84|853.26|850.46|0
1656385670000|2022-06-28 03:07:50|853.89|851.09|854.01|851.21|854.01|851.21|853.89|851.09|0
1656385680000|2022-06-28 03:08:00|854.25|851.45|854.38|851.58|854.63|851.83|854.25|851.45|0
1656385690000|2022-06-28 03:08:10|854.5|851.7|854.5|851.7|854.5|851.7|854.38|851.58|0
1656385700000|2022-06-28 03:08:20|854.75|851.95|854.75|851.95|855.24|852.44|854.75|851.95|0
1656385710000|2022-06-28 03:08:30|854.5|851.7|854.01|851.21|854.5|851.7|854.01|851.21|0
1656385720000|2022-06-28 03:08:40|854.25|851.45|854.25|851.45|854.25|851.45|854.25|851.45|0
1656385730000|2022-06-28 03:08:50|854.38|851.58|854.5|851.7|854.63|851.83|854.38|851.58|0
1656385740000|2022-06-28 03:09:00|854.38|851.58|854.75|851.95|854.75|851.95|854.38|851.58|0
1656385750000|2022-06-28 03:09:10|854.88|852.08|854.88|852.08|854.88|852.08|854.75|851.95|0
1656385760000|2022-06-28 03:09:20|855.24|852.44|855.24|852.44|855.24|852.44|854.88|852.08|0
1656385770000|2022-06-28 03:09:30|855.12|852.32|855.12|852.32|855.24|852.44|854.99|852.19|0
1656385780000|2022-06-28 03:09:40|854.75|851.95|854.63|851.83|854.75|851.95|854.5|851.7|0
1656385790000|2022-06-28 03:09:50|854.38|851.58|854.38|851.58|854.63|851.83|854.38|851.58|0
1656385800000|2022-06-28 03:10:00|854.63|851.83|854.99|852.19|854.99|852.19|854.63|851.83|0
1656385810000|2022-06-28 03:10:10|855.49|852.69|855.49|852.69|855.74|852.94|855.49|852.69|0
1656385820000|2022-06-28 03:10:20|855.62|852.82|855.62|852.82|855.62|852.82|855.62|852.82|0
1656385830000|2022-06-28 03:10:30|855.74|852.94|855.74|852.94|855.74|852.94|855.74|852.94|0
1656385840000|2022-06-28 03:10:40|855.86|853.06|855.98|853.18|855.98|853.18|855.86|853.06|0
1656385850000|2022-06-28 03:10:50|855.74|852.94|855.74|852.94|855.74|852.94|855.74|852.94|0
1656385860000|2022-06-28 03:11:00|855.62|852.82|855.74|852.94|855.74|852.94|855.49|852.69|0
1656385870000|2022-06-28 03:11:10|855.86|853.06|855.98|853.18|855.98|853.18|855.86|853.06|0
1656385890000|2022-06-28 03:11:30|855.86|853.06|855.86|853.06|855.86|853.06|855.74|852.94|0
1656385900000|2022-06-28 03:11:40|855.98|853.18|855.98|853.18|855.98|853.18|855.98|853.18|0
1656385920000|2022-06-28 03:12:00|855.86|853.06|855.74|852.94|855.86|853.06|855.62|852.82|0
1656385930000|2022-06-28 03:12:10|855.49|852.69|854.88|852.08|855.49|852.69|854.88|852.08|0
1656385940000|2022-06-28 03:12:20|854.75|851.95|854.99|852.19|854.99|852.19|854.75|851.95|0
1656385950000|2022-06-28 03:12:30|854.75|851.95|854.99|852.19|854.99|852.19|854.75|851.95|0
1656385960000|2022-06-28 03:12:40|854.75|851.95|854.75|851.95|854.75|851.95|854.75|851.95|0
1656385970000|2022-06-28 03:12:50|854.5|851.7|854.99|852.19|854.99|852.19|854.5|851.7|0
1656385980000|2022-06-28 03:13:00|854.88|852.08|855.24|852.44|855.24|852.44|854.88|852.08|0
1656385990000|2022-06-28 03:13:10|855.74|852.94|855.86|853.06|855.98|853.18|855.74|852.94|0
1656386000000|2022-06-28 03:13:20|855.98|853.18|856.48|853.68|856.48|853.68|855.98|853.18|0
1656386010000|2022-06-28 03:13:30|856.23|853.43|856.48|853.68|856.48|853.68|856.23|853.43|0
1656386020000|2022-06-28 03:13:40|856.23|853.43|856.23|853.43|856.23|853.43|856.23|853.43|0
1656386030000|2022-06-28 03:13:50|856.11|853.31|856.11|853.31|856.11|853.31|856.11|853.31|0
1656386040000|2022-06-28 03:14:00|856.36|853.56|856.23|853.43|856.36|853.56|856.23|853.43|0
1656386050000|2022-06-28 03:14:10|855.98|853.18|855.98|853.18|855.98|853.18|855.98|853.18|0
1656386060000|2022-06-28 03:14:20|856.11|853.31|856.48|853.68|856.48|853.68|856.11|853.31|0
1656386070000|2022-06-28 03:14:30|856.36|853.56|856.11|853.31|856.36|853.56|856.11|853.31|0
1656386080000|2022-06-28 03:14:40|856.23|853.43|856.36|853.56|856.48|853.68|856.23|853.43|0
1656386090000|2022-06-28 03:14:50|856.23|853.43|856.23|853.43|856.36|853.56|856.23|853.43|0
1656386100000|2022-06-28 03:15:00|856.36|853.56|856.23|853.43|856.36|853.56|856.23|853.43|0
1656386110000|2022-06-28 03:15:10|855.98|853.18|856.23|853.43|856.23|853.43|855.98|853.18|0
1656386120000|2022-06-28 03:15:20|855.86|853.06|856.11|853.31|856.11|853.31|855.86|853.06|0
1656386130000|2022-06-28 03:15:30|855.98|853.18|855.98|853.18|855.98|853.18|855.98|853.18|0
1656386140000|2022-06-28 03:15:40|856.23|853.43|856.23|853.43|856.23|853.43|856.23|853.43|0
1656386160000|2022-06-28 03:16:00|855.74|852.94|855.62|852.82|855.74|852.94|855.62|852.82|0
1656386170000|2022-06-28 03:16:10|855.49|852.69|855.62|852.82|855.62|852.82|855.49|852.69|0
1656386180000|2022-06-28 03:16:20|855.74|852.94|855.62|852.82|855.74|852.94|855.62|852.82|0
1656386190000|2022-06-28 03:16:30|855.49|852.69|855.74|852.94|855.74|852.94|855.49|852.69|0
1656386200000|2022-06-28 03:16:40|855.98|853.18|855.86|853.06|855.98|853.18|855.86|853.06|0
1656386210000|2022-06-28 03:16:50|856.23|853.43|856.23|853.43|856.23|853.43|856.23|853.43|0
1656386250000|2022-06-28 03:17:30|856.11|853.31|856.48|853.68|856.48|853.68|856.11|853.31|0
1656386260000|2022-06-28 03:17:40|857.22|854.42|856.97|854.17|857.22|854.42|856.85|854.05|0
1656386270000|2022-06-28 03:17:50|856.72|853.92|856.72|853.92|856.72|853.92|856.72|853.92|0
1656386280000|2022-06-28 03:18:00|856.85|854.05|856.97|854.17|856.97|854.17|856.85|854.05|0
1656386290000|2022-06-28 03:18:10|857.22|854.42|857.47|854.67|857.47|854.67|857.22|854.42|0
1656386300000|2022-06-28 03:18:20|857.6|854.8|857.71|854.91|857.71|854.91|857.47|854.67|0
1656386310000|2022-06-28 03:18:30|857.6|854.8|857.47|854.67|857.6|854.8|857.47|854.67|0
1656386330000|2022-06-28 03:18:50|857.1|854.3|856.97|854.17|857.1|854.3|856.85|854.05|0
1656386340000|2022-06-28 03:19:00|856.85|854.05|856.72|853.92|856.85|854.05|856.72|853.92|0
1656386350000|2022-06-28 03:19:10|856.97|854.17|856.72|853.92|856.97|854.17|856.72|853.92|0
1656386360000|2022-06-28 03:19:20|856.85|854.05|856.97|854.17|856.97|854.17|856.85|854.05|0
1656386370000|2022-06-28 03:19:30|856.72|853.92|856.72|853.92|856.72|853.92|856.72|853.92|0
1656386380000|2022-06-28 03:19:40|856.48|853.68|856.23|853.43|856.48|853.68|856.23|853.43|0
1656386390000|2022-06-28 03:19:50|855.98|853.18|856.11|853.31|856.11|853.31|855.98|853.18|0
1656386400000|2022-06-28 03:20:00|856.23|853.43|856.72|853.92|856.72|853.92|856.23|853.43|0
1656386410000|2022-06-28 03:20:10|856.61|853.81|856.72|853.92|856.72|853.92|856.61|853.81|0
1656386420000|2022-06-28 03:20:20|856.97|854.17|856.85|854.05|856.97|854.17|856.85|854.05|0
1656386430000|2022-06-28 03:20:30|856.97|854.17|857.47|854.67|857.47|854.67|856.97|854.17|0
1656386440000|2022-06-28 03:20:40|857.6|854.8|857.96|855.16|857.96|855.16|857.6|854.8|0
1656386450000|2022-06-28 03:20:50|857.71|854.91|857.22|854.42|857.71|854.91|857.22|854.42|0
1656386460000|2022-06-28 03:21:00|856.97|854.17|856.72|853.92|856.97|854.17|856.72|853.92|0
1656386470000|2022-06-28 03:21:10|857.22|854.42|857.35|854.55|857.35|854.55|857.22|854.42|0
1656386480000|2022-06-28 03:21:20|857.47|854.67|857.47|854.67|857.6|854.8|857.47|854.67|0
1656386490000|2022-06-28 03:21:30|857.71|854.91|857.84|855.04|857.96|855.16|857.71|854.91|0
1656386500000|2022-06-28 03:21:40|857.71|854.91|857.47|854.67|857.71|854.91|857.35|854.55|0
1656386510000|2022-06-28 03:21:50|857.6|854.8|857.71|854.91|857.84|855.04|857.6|854.8|0
1656386520000|2022-06-28 03:22:00|857.84|855.04|857.71|854.91|857.84|855.04|857.6|854.8|0
1656386530000|2022-06-28 03:22:10|857.84|855.04|857.6|854.8|857.84|855.04|857.6|854.8|0
1656386540000|2022-06-28 03:22:20|857.71|854.91|858.09|855.29|858.46|855.66|857.71|854.91|0
1656386550000|2022-06-28 03:22:30|857.96|855.16|857.84|855.04|857.96|855.16|857.84|855.04|0
1656386560000|2022-06-28 03:22:40|857.71|854.91|857.22|854.42|857.71|854.91|857.22|854.42|0
1656386570000|2022-06-28 03:22:50|857.35|854.55|857.22|854.42|857.35|854.55|857.22|854.42|0
1656386580000|2022-06-28 03:23:00|857.1|854.3|857.22|854.42|857.22|854.42|857.1|854.3|0
1656386590000|2022-06-28 03:23:10|857.1|854.3|857.59|854.79|857.59|854.79|857.1|854.3|0
1656386600000|2022-06-28 03:23:20|857.47|854.67|857.35|854.55|857.59|854.79|857.35|854.55|0
1656386610000|2022-06-28 03:23:30|857.22|854.42|856.97|854.17|857.22|854.42|856.97|854.17|0
1656386620000|2022-06-28 03:23:40|857.22|854.42|857.35|854.55|857.35|854.55|857.1|854.3|0
1656386630000|2022-06-28 03:23:50|857.47|854.67|857.47|854.67|857.47|854.67|857.47|854.67|0
1656386640000|2022-06-28 03:24:00|856.97|854.17|857.1|854.3|857.1|854.3|856.72|853.92|0
1656386650000|2022-06-28 03:24:10|856.97|854.17|856.97|854.17|856.97|854.17|856.97|854.17|0
1656386660000|2022-06-28 03:24:20|856.85|854.05|856.72|853.92|856.85|854.05|856.72|853.92|0
1656386670000|2022-06-28 03:24:30|856.97|854.17|856.97|854.17|857.22|854.42|856.97|854.17|0
1656386680000|2022-06-28 03:24:40|857.22|854.42|856.97|854.17|857.22|854.42|856.97|854.17|0
1656386690000|2022-06-28 03:24:50|857.22|854.42|857.22|854.42|857.22|854.42|857.1|854.3|0
1656386700000|2022-06-28 03:25:00|856.97|854.17|856.97|854.17|856.97|854.17|856.97|854.17|0
1656386720000|2022-06-28 03:25:20|856.72|853.92|856.72|853.92|856.72|853.92|856.72|853.92|0
1656386730000|2022-06-28 03:25:30|856.97|854.17|856.72|853.92|856.97|854.17|856.72|853.92|0
1656386740000|2022-06-28 03:25:40|856.97|854.17|856.72|853.92|856.97|854.17|856.72|853.92|0
1656386750000|2022-06-28 03:25:50|855.98|853.18|855.98|853.18|855.98|853.18|855.98|853.18|0
1656386760000|2022-06-28 03:26:00|855.74|852.94|855.74|852.94|855.74|852.94|855.74|852.94|0
1656386770000|2022-06-28 03:26:10|855.62|852.82|855.98|853.18|855.98|853.18|855.62|852.82|0
1656386780000|2022-06-28 03:26:20|855.74|852.94|856.23|853.43|856.23|853.43|855.74|852.94|0
1656386790000|2022-06-28 03:26:30|856.11|853.31|856.23|853.43|856.23|853.43|856.11|853.31|0
1656386800000|2022-06-28 03:26:40|855.98|853.18|855.74|852.94|855.98|853.18|855.74|852.94|0
1656386810000|2022-06-28 03:26:50|855.62|852.82|855.49|852.69|855.74|852.94|855.49|852.69|0
1656386820000|2022-06-28 03:27:00|855.62|852.82|855.74|852.94|855.74|852.94|855.49|852.69|0
1656386830000|2022-06-28 03:27:10|855.49|852.69|855.74|852.94|855.74|852.94|855.49|852.69|0
1656386840000|2022-06-28 03:27:20|855.98|853.18|855.98|853.18|855.98|853.18|855.98|853.18|0
1656386850000|2022-06-28 03:27:30|855.86|853.06|855.49|852.69|855.86|853.06|855.49|852.69|0
1656386860000|2022-06-28 03:27:40|855.37|852.57|855.49|852.69|855.49|852.69|855.24|852.44|0
1656386870000|2022-06-28 03:27:50|855.24|852.44|855.24|852.44|855.24|852.44|855.12|852.32|0
1656386880000|2022-06-28 03:28:00|854.75|851.95|854.25|851.45|854.75|851.95|854.25|851.45|0
1656386890000|2022-06-28 03:28:10|854|851.2|854.38|851.58|854.5|851.7|854|851.2|0
1656386900000|2022-06-28 03:28:20|853.51|850.71|853.26|850.46|853.51|850.71|853.26|850.46|0
1656386910000|2022-06-28 03:28:30|853.02|850.22|852.52|849.72|853.02|850.22|852.27|849.47|0
1656386920000|2022-06-28 03:28:40|852.03|849.23|852.52|849.72|852.52|849.72|852.03|849.23|0
1656386930000|2022-06-28 03:28:50|852.77|849.97|853.02|850.22|853.02|850.22|852.77|849.97|0
1656386940000|2022-06-28 03:29:00|853.14|850.34|853.26|850.46|853.51|850.71|853.14|850.34|0
1656386950000|2022-06-28 03:29:10|853.51|850.71|853.26|850.46|853.51|850.71|853.26|850.46|0
1656386960000|2022-06-28 03:29:20|853.02|850.22|853.02|850.22|853.02|850.22|852.77|849.97|0
1656386970000|2022-06-28 03:29:30|852.9|850.1|852.52|849.72|852.9|850.1|852.52|849.72|0
1656386980000|2022-06-28 03:29:40|852.77|849.97|853.02|850.22|853.02|850.22|852.77|849.97|0
1656386990000|2022-06-28 03:29:50|853.14|850.34|853.02|850.22|853.26|850.46|853.02|850.22|0
1656387000000|2022-06-28 03:30:00|852.52|849.72|852.4|849.6|852.52|849.72|852.4|849.6|0
1656387010000|2022-06-28 03:30:10|853.02|850.22|852.9|850.1|853.02|850.22|852.77|849.97|0
1656387020000|2022-06-28 03:30:20|852.77|849.97|852.65|849.85|852.77|849.97|852.65|849.85|0
1656387030000|2022-06-28 03:30:30|852.77|849.97|852.27|849.47|852.77|849.97|852.27|849.47|0
1656387040000|2022-06-28 03:30:40|852.4|849.6|852.27|849.47|852.52|849.72|852.27|849.47|0
1656387050000|2022-06-28 03:30:50|852.16|849.36|851.78|848.98|852.16|849.36|851.78|848.98|0
1656387060000|2022-06-28 03:31:00|851.91|849.11|852.16|849.36|852.16|849.36|851.78|848.98|0
1656387070000|2022-06-28 03:31:10|851.53|848.73|850.54|847.74|851.53|848.73|850.43|847.63|0
1656387080000|2022-06-28 03:31:20|850.92|848.12|850.92|848.12|850.92|848.12|850.92|848.12|0
1656387090000|2022-06-28 03:31:30|851.04|848.24|850.79|847.99|851.29|848.49|850.79|847.99|0
1656387100000|2022-06-28 03:31:40|851.53|848.73|851.53|848.73|851.53|848.73|851.53|848.73|0
1656387110000|2022-06-28 03:31:50|851.29|848.49|851.53|848.73|851.53|848.73|851.29|848.49|0
1656387120000|2022-06-28 03:32:00|851.41|848.61|851.41|848.61|851.41|848.61|851.29|848.49|0
1656387130000|2022-06-28 03:32:10|851.53|848.73|851.53|848.73|851.53|848.73|851.53|848.73|0
1656387140000|2022-06-28 03:32:20|851.04|848.24|850.54|847.74|851.04|848.24|850.54|847.74|0
1656387150000|2022-06-28 03:32:30|850.79|847.99|850.79|847.99|850.79|847.99|850.54|847.74|0
1656387160000|2022-06-28 03:32:40|851.04|848.24|851.41|848.61|851.41|848.61|851.04|848.24|0
1656387170000|2022-06-28 03:32:50|851.17|848.37|851.78|848.98|851.78|848.98|851.17|848.37|0
1656387180000|2022-06-28 03:33:00|851.91|849.11|852.03|849.23|852.03|849.23|851.91|849.11|0
1656387190000|2022-06-28 03:33:10|852.27|849.47|852.27|849.47|852.27|849.47|852.16|849.36|0
1656387200000|2022-06-28 03:33:20|852.03|849.23|852.03|849.23|852.16|849.36|852.03|849.23|0
1656387210000|2022-06-28 03:33:30|852.27|849.47|852.03|849.23|852.27|849.47|852.03|849.23|0
1656387220000|2022-06-28 03:33:40|852.27|849.47|852.27|849.47|852.27|849.47|852.27|849.47|0
1656387230000|2022-06-28 03:33:50|852.52|849.72|852.52|849.72|852.52|849.72|852.52|849.72|0
1656387250000|2022-06-28 03:34:10|852.77|849.97|852.77|849.97|852.77|849.97|852.52|849.72|0
1656387260000|2022-06-28 03:34:20|852.65|849.85|852.77|849.97|852.77|849.97|852.65|849.85|0
1656387270000|2022-06-28 03:34:30|852.9|850.1|852.9|850.1|852.9|850.1|852.9|850.1|0
1656387280000|2022-06-28 03:34:40|852.27|849.47|852.52|849.72|852.52|849.72|852.27|849.47|0
1656387290000|2022-06-28 03:34:50|852.65|849.85|852.77|849.97|852.77|849.97|852.65|849.85|0
1656387300000|2022-06-28 03:35:00|852.9|850.1|853.02|850.22|853.02|850.22|852.9|850.1|0
1656387310000|2022-06-28 03:35:10|852.9|850.1|853.02|850.22|853.02|850.22|852.9|850.1|0
1656387320000|2022-06-28 03:35:20|853.26|850.46|852.4|849.6|853.26|850.46|852.4|849.6|0
1656387330000|2022-06-28 03:35:30|852.52|849.72|852.16|849.36|852.52|849.72|852.16|849.36|0
1656387340000|2022-06-28 03:35:40|852.27|849.47|852.52|849.72|852.52|849.72|852.27|849.47|0
1656387350000|2022-06-28 03:35:50|852.77|849.97|852.9|850.1|852.9|850.1|852.77|849.97|0
1656387360000|2022-06-28 03:36:00|853.02|850.22|853.26|850.46|853.26|850.46|853.02|850.22|0
1656387370000|2022-06-28 03:36:10|853.51|850.71|853.76|850.96|853.76|850.96|853.51|850.71|0
1656387380000|2022-06-28 03:36:20|854|851.2|853.89|851.09|854|851.2|853.76|850.96|0
1656387390000|2022-06-28 03:36:30|853.64|850.84|853.51|850.71|853.64|850.84|853.51|850.71|0
1656387400000|2022-06-28 03:36:40|853.76|850.96|853.76|850.96|853.76|850.96|853.76|850.96|0
1656387410000|2022-06-28 03:36:50|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656387420000|2022-06-28 03:37:00|853.76|850.96|853.14|850.34|853.76|850.96|853.14|850.34|0
1656387430000|2022-06-28 03:37:10|853.02|850.22|853.02|850.22|853.02|850.22|852.9|850.1|0
1656387440000|2022-06-28 03:37:20|853.26|850.46|853.26|850.46|853.26|850.46|853.26|850.46|0
1656387450000|2022-06-28 03:37:30|853.51|850.71|853.39|850.59|853.51|850.71|853.39|850.59|0
1656387460000|2022-06-28 03:37:40|853.51|850.71|853.89|851.09|853.89|851.09|853.51|850.71|0
1656387470000|2022-06-28 03:37:50|853.76|850.96|853.64|850.84|853.76|850.96|853.64|850.84|0
1656387480000|2022-06-28 03:38:00|853.76|850.96|854|851.2|854|851.2|853.76|850.96|0
1656387490000|2022-06-28 03:38:10|853.76|850.96|853.76|850.96|854|851.2|853.76|850.96|0
1656387500000|2022-06-28 03:38:20|853.51|850.71|853.39|850.59|853.51|850.71|853.39|850.59|0
1656387510000|2022-06-28 03:38:30|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656387520000|2022-06-28 03:38:40|853.26|850.46|853.51|850.71|853.51|850.71|853.26|850.46|0
1656387530000|2022-06-28 03:38:50|853.26|850.46|853.26|850.46|853.26|850.46|853.26|850.46|0
1656387550000|2022-06-28 03:39:10|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656387560000|2022-06-28 03:39:20|853.26|850.46|853.51|850.71|853.51|850.71|853.26|850.46|0
1656387580000|2022-06-28 03:39:40|853.76|850.96|853.64|850.84|853.89|851.09|853.64|850.84|0
1656387590000|2022-06-28 03:39:50|853.51|850.71|853.76|850.96|853.76|850.96|853.51|850.71|0
1656387600000|2022-06-28 03:40:00|853.64|850.84|853.02|850.22|853.64|850.84|853.02|850.22|0
1656387610000|2022-06-28 03:40:10|852.77|849.97|852.9|850.1|852.9|850.1|852.77|849.97|0
1656387620000|2022-06-28 03:40:20|853.14|850.34|853.14|850.34|853.14|850.34|853.14|850.34|0
1656387630000|2022-06-28 03:40:30|853.02|850.22|853.02|850.22|853.02|850.22|853.02|850.22|0
1656387640000|2022-06-28 03:40:40|852.77|849.97|852.77|849.97|852.77|849.97|852.77|849.97|0
1656387650000|2022-06-28 03:40:50|853.02|850.22|852.9|850.1|853.02|850.22|852.9|850.1|0
1656387660000|2022-06-28 03:41:00|853.02|850.22|852.52|849.72|853.02|850.22|852.52|849.72|0
1656387670000|2022-06-28 03:41:10|852.77|849.97|852.52|849.72|852.77|849.97|852.52|849.72|0
1656387680000|2022-06-28 03:41:20|852.65|849.85|852.9|850.1|852.9|850.1|852.65|849.85|0
1656387690000|2022-06-28 03:41:30|853.02|850.22|853.02|850.22|853.02|850.22|853.02|850.22|0
1656387710000|2022-06-28 03:41:50|853.14|850.34|853.02|850.22|853.14|850.34|853.02|850.22|0
1656387720000|2022-06-28 03:42:00|853.14|850.34|853.76|850.96|853.76|850.96|853.14|850.34|0
1656387730000|2022-06-28 03:42:10|853.51|850.71|853.64|850.84|853.64|850.84|853.51|850.71|0
1656387740000|2022-06-28 03:42:20|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656387750000|2022-06-28 03:42:30|853.26|850.46|853.39|850.59|853.51|850.71|853.26|850.46|0
1656387760000|2022-06-28 03:42:40|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656387780000|2022-06-28 03:43:00|853.26|850.46|853.26|850.46|853.26|850.46|853.26|850.46|0
1656387790000|2022-06-28 03:43:10|853.02|850.22|853.26|850.46|853.26|850.46|853.02|850.22|0
1656387800000|2022-06-28 03:43:20|853.14|850.34|853.26|850.46|853.51|850.71|853.14|850.34|0
1656387810000|2022-06-28 03:43:30|853.14|850.34|853.51|850.71|853.51|850.71|853.14|850.34|0
1656387820000|2022-06-28 03:43:40|853.26|850.46|853.26|850.46|853.26|850.46|853.26|850.46|0
1656387840000|2022-06-28 03:44:00|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656387850000|2022-06-28 03:44:10|853.02|850.22|853.14|850.34|853.14|850.34|853.02|850.22|0
1656387860000|2022-06-28 03:44:20|853.02|850.22|853.51|850.71|853.51|850.71|853.02|850.22|0
1656387880000|2022-06-28 03:44:40|853.02|850.22|853.02|850.22|853.02|850.22|853.02|850.22|0
1656387900000|2022-06-28 03:45:00|852.77|849.97|852.77|849.97|852.77|849.97|852.77|849.97|0
1656387920000|2022-06-28 03:45:20|852.52|849.72|852.65|849.85|852.65|849.85|852.52|849.72|0
1656387930000|2022-06-28 03:45:30|852.77|849.97|852.77|849.97|852.77|849.97|852.52|849.72|0
1656387950000|2022-06-28 03:45:50|853.02|850.22|852.77|849.97|853.02|850.22|852.77|849.97|0
1656387960000|2022-06-28 03:46:00|852.27|849.47|852.03|849.23|852.4|849.6|852.03|849.23|0
1656387970000|2022-06-28 03:46:10|851.91|849.11|851.78|848.98|851.91|849.11|851.78|848.98|0
1656387980000|2022-06-28 03:46:20|851.66|848.86|851.53|848.73|851.78|848.98|851.53|848.73|0
1656388000000|2022-06-28 03:46:40|851.66|848.86|851.53|848.73|851.78|848.98|851.53|848.73|0
1656388010000|2022-06-28 03:46:50|851.29|848.49|851.04|848.24|851.29|848.49|851.04|848.24|0
1656388030000|2022-06-28 03:47:10|851.28|848.48|851.53|848.73|851.53|848.73|851.28|848.48|0
1656388040000|2022-06-28 03:47:20|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656388060000|2022-06-28 03:47:40|851.53|848.73|851.66|848.86|851.66|848.86|851.53|848.73|0
1656388070000|2022-06-28 03:47:50|851.53|848.73|851.53|848.73|851.53|848.73|851.53|848.73|0
1656388080000|2022-06-28 03:48:00|851.78|848.98|851.53|848.73|852.03|849.23|851.53|848.73|0
1656388090000|2022-06-28 03:48:10|851.28|848.48|851.53|848.73|851.53|848.73|851.28|848.48|0
1656388100000|2022-06-28 03:48:20|851.41|848.61|851.53|848.73|851.53|848.73|851.41|848.61|0
1656388110000|2022-06-28 03:48:30|851.66|848.86|851.78|848.98|851.78|848.98|851.66|848.86|0
1656388120000|2022-06-28 03:48:40|851.91|849.11|851.91|849.11|851.91|849.11|851.91|849.11|0
1656388130000|2022-06-28 03:48:50|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656388140000|2022-06-28 03:49:00|851.91|849.11|851.66|848.86|852.03|849.23|851.66|848.86|0
1656388150000|2022-06-28 03:49:10|851.53|848.73|851.66|848.86|851.78|848.98|851.53|848.73|0
1656388160000|2022-06-28 03:49:20|851.53|848.73|851.66|848.86|851.66|848.86|851.53|848.73|0
1656388170000|2022-06-28 03:49:30|851.78|848.98|851.53|848.73|851.78|848.98|851.53|848.73|0
1656388180000|2022-06-28 03:49:40|851.66|848.86|851.78|848.98|851.78|848.98|851.66|848.86|0
1656388190000|2022-06-28 03:49:50|851.91|849.11|851.78|848.98|852.03|849.23|851.78|848.98|0
1656388200000|2022-06-28 03:50:00|851.66|848.86|851.91|849.11|852.03|849.23|851.66|848.86|0
1656388210000|2022-06-28 03:50:10|852.03|849.23|851.91|849.11|852.03|849.23|851.91|849.11|0
1656388220000|2022-06-28 03:50:20|852.03|849.23|851.78|848.98|852.03|849.23|851.78|848.98|0
1656388230000|2022-06-28 03:50:30|851.53|848.73|851.41|848.61|851.53|848.73|851.41|848.61|0
1656388240000|2022-06-28 03:50:40|851.28|848.48|851.28|848.48|851.28|848.48|851.28|848.48|0
1656388260000|2022-06-28 03:51:00|851.53|848.73|851.53|848.73|851.53|848.73|851.53|848.73|0
1656388270000|2022-06-28 03:51:10|851.78|848.98|851.78|848.98|852.03|849.23|851.78|848.98|0
1656388280000|2022-06-28 03:51:20|851.66|848.86|852.03|849.23|852.03|849.23|851.66|848.86|0
1656388300000|2022-06-28 03:51:40|852.15|849.35|852.15|849.35|852.15|849.35|852.03|849.23|0
1656388310000|2022-06-28 03:51:50|852.27|849.47|852.27|849.47|852.27|849.47|852.27|849.47|0
1656388320000|2022-06-28 03:52:00|852.15|849.35|852.15|849.35|852.15|849.35|852.03|849.23|0
1656388330000|2022-06-28 03:52:10|851.78|848.98|851.53|848.73|851.91|849.11|851.53|848.73|0
1656388340000|2022-06-28 03:52:20|851.41|848.61|851.41|848.61|851.41|848.61|851.41|848.61|0
1656388350000|2022-06-28 03:52:30|851.53|848.73|851.91|849.11|851.91|849.11|851.53|848.73|0
1656388360000|2022-06-28 03:52:40|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656388370000|2022-06-28 03:52:50|852.15|849.35|852.27|849.47|852.27|849.47|852.03|849.23|0
1656388380000|2022-06-28 03:53:00|852.4|849.6|852.4|849.6|852.4|849.6|852.4|849.6|0
1656388390000|2022-06-28 03:53:10|852.27|849.47|853.01|850.21|853.01|850.21|852.27|849.47|0
1656388400000|2022-06-28 03:53:20|853.51|850.71|853.51|850.71|853.51|850.71|853.14|850.34|0
1656388410000|2022-06-28 03:53:30|853.39|850.59|853.39|850.59|853.39|850.59|853.26|850.46|0
1656388420000|2022-06-28 03:53:40|853.14|850.34|853.51|850.71|853.51|850.71|853.01|850.21|0
1656388430000|2022-06-28 03:53:50|853.76|850.96|853.51|850.71|853.76|850.96|853.51|850.71|0
1656388440000|2022-06-28 03:54:00|853.64|850.84|854.13|851.33|854.13|851.33|853.64|850.84|0
1656388450000|2022-06-28 03:54:10|854.25|851.45|853.76|850.96|854.25|851.45|853.76|850.96|0
1656388460000|2022-06-28 03:54:20|853.64|850.84|853.76|850.96|853.76|850.96|853.64|850.84|0
1656388470000|2022-06-28 03:54:30|853.64|850.84|853.39|850.59|853.64|850.84|853.39|850.59|0
1656388480000|2022-06-28 03:54:40|853.51|850.71|853.39|850.59|853.64|850.84|853.39|850.59|0
1656388490000|2022-06-28 03:54:50|853.14|850.34|853.26|850.46|853.26|850.46|853.14|850.34|0
1656388500000|2022-06-28 03:55:00|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656388520000|2022-06-28 03:55:20|853.64|850.84|853.51|850.71|853.64|850.84|853.51|850.71|0
1656388530000|2022-06-28 03:55:30|853.76|850.96|853.76|850.96|853.76|850.96|853.76|850.96|0
1656388540000|2022-06-28 03:55:40|853.88|851.08|853.88|851.08|854|851.2|853.88|851.08|0
1656388550000|2022-06-28 03:55:50|853.76|850.96|854|851.2|854|851.2|853.76|850.96|0
1656388560000|2022-06-28 03:56:00|854.13|851.33|854.13|851.33|854.13|851.33|854.13|851.33|0
1656388570000|2022-06-28 03:56:10|854.25|851.45|854.25|851.45|854.38|851.58|854.25|851.45|0
1656388580000|2022-06-28 03:56:20|854.13|851.33|854.25|851.45|854.25|851.45|854.13|851.33|0
1656388590000|2022-06-28 03:56:30|854|851.2|853.76|850.96|854|851.2|853.76|850.96|0
1656388600000|2022-06-28 03:56:40|853.51|850.71|853.51|850.71|853.64|850.84|853.51|850.71|0
1656388610000|2022-06-28 03:56:50|853.64|850.84|853.64|850.84|853.64|850.84|853.64|850.84|0
1656388620000|2022-06-28 03:57:00|853.26|850.46|853.26|850.46|853.39|850.59|853.26|850.46|0
1656388630000|2022-06-28 03:57:10|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656388650000|2022-06-28 03:57:30|853.64|850.84|853.64|850.84|853.64|850.84|853.64|850.84|0
1656388660000|2022-06-28 03:57:40|853.26|850.46|853.39|850.59|853.39|850.59|853.26|850.46|0
1656388670000|2022-06-28 03:57:50|853.51|850.71|853.64|850.84|853.64|850.84|853.51|850.71|0
1656388680000|2022-06-28 03:58:00|853.51|850.71|854|851.2|854|851.2|853.51|850.71|0
1656388690000|2022-06-28 03:58:10|853.76|850.96|853.76|850.96|853.76|850.96|853.64|850.84|0
1656388700000|2022-06-28 03:58:20|853.64|850.84|853.51|850.71|853.64|850.84|853.51|850.71|0
1656388710000|2022-06-28 03:58:30|853.76|850.96|853.64|850.84|853.76|850.96|853.64|850.84|0
1656388720000|2022-06-28 03:58:40|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656388730000|2022-06-28 03:58:50|853.26|850.46|853.26|850.46|853.26|850.46|853.26|850.46|0
1656388740000|2022-06-28 03:59:00|853.01|850.21|853.51|850.71|853.51|850.71|853.01|850.21|0
1656388750000|2022-06-28 03:59:10|853.39|850.59|853.76|850.96|853.76|850.96|853.39|850.59|0
1656388760000|2022-06-28 03:59:20|853.39|850.59|853.39|850.59|853.39|850.59|853.39|850.59|0
1656388770000|2022-06-28 03:59:30|853.26|850.46|853.01|850.21|853.26|850.46|853.01|850.21|0
1656388780000|2022-06-28 03:59:40|852.9|850.1|853.01|850.21|853.01|850.21|852.77|849.97|0
1656388790000|2022-06-28 03:59:50|853.14|850.34|852.77|849.97|853.14|850.34|852.77|849.97|0
1656388800000|2022-06-28 04:00:00|852.52|849.72|852.52|849.72|852.52|849.72|852.52|849.72|0
1656388810000|2022-06-28 04:00:10|852.27|849.47|852.4|849.6|852.4|849.6|852.27|849.47|0
1656388820000|2022-06-28 04:00:20|852.52|849.72|852.27|849.47|852.52|849.72|852.27|849.47|0
1656388830000|2022-06-28 04:00:30|852.77|849.97|852.03|849.23|852.77|849.97|852.03|849.23|0
1656388840000|2022-06-28 04:00:40|852.52|849.72|852.4|849.6|852.52|849.72|852.4|849.6|0
1656388850000|2022-06-28 04:00:50|852.52|849.72|852.52|849.72|852.52|849.72|852.52|849.72|0
1656388860000|2022-06-28 04:01:00|852.4|849.6|852.4|849.6|852.4|849.6|852.27|849.47|0
1656388870000|2022-06-28 04:01:10|852.52|849.72|852.4|849.6|852.52|849.72|852.4|849.6|0
1656388880000|2022-06-28 04:01:20|852.65|849.85|852.77|849.97|852.77|849.97|852.65|849.85|0
1656388890000|2022-06-28 04:01:30|853.01|850.21|853.01|850.21|853.01|850.21|853.01|850.21|0
1656388900000|2022-06-28 04:01:40|852.77|849.97|852.77|849.97|852.77|849.97|852.77|849.97|0
1656388920000|2022-06-28 04:02:00|852.65|849.85|852.65|849.85|852.65|849.85|852.65|849.85|0
1656388930000|2022-06-28 04:02:10|852.52|849.72|852.52|849.72|852.52|849.72|852.4|849.6|0
1656388940000|2022-06-28 04:02:20|852.77|849.97|852.65|849.85|852.77|849.97|852.65|849.85|0
1656388960000|2022-06-28 04:02:40|852.52|849.72|852.52|849.72|852.52|849.72|852.52|849.72|0
1656388970000|2022-06-28 04:02:50|852.4|849.6|852.4|849.6|852.4|849.6|852.4|849.6|0
1656388980000|2022-06-28 04:03:00|852.27|849.47|852.77|849.97|852.77|849.97|852.27|849.47|0
1656388990000|2022-06-28 04:03:10|852.9|850.1|853.01|850.21|853.01|850.21|852.9|850.1|0
1656389000000|2022-06-28 04:03:20|853.26|850.46|853.26|850.46|853.26|850.46|853.26|850.46|0
1656389010000|2022-06-28 04:03:30|853.01|850.21|853.14|850.34|853.14|850.34|853.01|850.21|0
1656389020000|2022-06-28 04:03:40|853.01|850.21|852.65|849.85|853.01|850.21|852.65|849.85|0
1656389030000|2022-06-28 04:03:50|852.52|849.72|852.27|849.47|852.52|849.72|852.27|849.47|0
1656389040000|2022-06-28 04:04:00|851.78|848.98|851.53|848.73|851.78|848.98|851.53|848.73|0
1656389050000|2022-06-28 04:04:10|851.66|848.86|851.91|849.11|851.91|849.11|851.66|848.86|0
1656389060000|2022-06-28 04:04:20|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656389080000|2022-06-28 04:04:40|851.53|848.73|851.28|848.48|851.53|848.73|851.28|848.48|0
1656389090000|2022-06-28 04:04:50|851.41|848.61|850.92|848.12|851.41|848.61|850.92|848.12|0
1656389100000|2022-06-28 04:05:00|850.79|847.99|850.79|847.99|850.79|847.99|850.79|847.99|0
1656389110000|2022-06-28 04:05:10|851.04|848.24|851.04|848.24|851.04|848.24|851.04|848.24|0
1656389120000|2022-06-28 04:05:20|850.79|847.99|850.79|847.99|850.79|847.99|850.79|847.99|0
1656389130000|2022-06-28 04:05:30|850.54|847.74|850.54|847.74|850.67|847.87|850.54|847.74|0
1656389150000|2022-06-28 04:05:50|850.92|848.12|850.79|847.99|850.92|848.12|850.79|847.99|0
1656389160000|2022-06-28 04:06:00|850.92|848.12|850.92|848.12|850.92|848.12|850.92|848.12|0
1656389170000|2022-06-28 04:06:10|850.79|847.99|851.04|848.24|851.04|848.24|850.79|847.99|0
1656389180000|2022-06-28 04:06:20|851.41|848.61|851.41|848.61|851.41|848.61|851.41|848.61|0
1656389190000|2022-06-28 04:06:30|851.53|848.73|851.53|848.73|851.53|848.73|851.53|848.73|0
1656389200000|2022-06-28 04:06:40|851.78|848.98|851.53|848.73|851.78|848.98|851.53|848.73|0
1656389210000|2022-06-28 04:06:50|851.78|848.98|851.91|849.11|851.91|849.11|851.78|848.98|0
1656389220000|2022-06-28 04:07:00|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656389230000|2022-06-28 04:07:10|851.91|849.11|851.91|849.11|851.91|849.11|851.91|849.11|0
1656389240000|2022-06-28 04:07:20|851.78|848.98|852.27|849.47|852.27|849.47|851.78|848.98|0
1656389250000|2022-06-28 04:07:30|852.52|849.72|852.03|849.23|852.52|849.72|852.03|849.23|0
1656389260000|2022-06-28 04:07:40|852.15|849.35|851.78|848.98|852.15|849.35|851.78|848.98|0
1656389270000|2022-06-28 04:07:50|852.03|849.23|852.03|849.23|852.03|849.23|851.91|849.11|0
1656389280000|2022-06-28 04:08:00|851.78|848.98|851.78|848.98|851.91|849.11|851.66|848.86|0
1656389290000|2022-06-28 04:08:10|851.66|848.86|851.66|848.86|851.66|848.86|851.66|848.86|0
1656389300000|2022-06-28 04:08:20|852.03|849.23|851.78|848.98|852.03|849.23|851.78|848.98|0
1656389310000|2022-06-28 04:08:30|851.66|848.86|851.78|848.98|851.78|848.98|851.66|848.86|0
1656389320000|2022-06-28 04:08:40|851.66|848.86|851.78|848.98|851.78|848.98|851.66|848.86|0
1656389340000|2022-06-28 04:09:00|851.91|849.11|851.78|848.98|851.91|849.11|851.78|848.98|0
1656389350000|2022-06-28 04:09:10|851.91|849.11|851.78|848.98|851.91|849.11|851.78|848.98|0
1656389360000|2022-06-28 04:09:20|851.66|848.86|851.78|848.98|851.78|848.98|851.66|848.86|0
1656389390000|2022-06-28 04:09:50|851.91|849.11|851.78|848.98|851.91|849.11|851.78|848.98|0
1656389430000|2022-06-28 04:10:30|852.03|849.23|852.03|849.23|852.03|849.23|852.03|849.23|0
1656389450000|2022-06-28 04:10:50|851.78|848.98|852.03|849.23|852.03|849.23|851.78|848.98|0
1656389470000|2022-06-28 04:11:10|852.27|849.47|852.27|849.47|852.27|849.47|852.27|849.47|0
1656389490000|2022-06-28 04:11:30|852.03|849.23|852.03|849.23|852.03|849.23|852.03|849.23|0
1656389500000|2022-06-28 04:11:40|851.91|849.11|852.03|849.23|852.03|849.23|851.78|848.98|0
1656389520000|2022-06-28 04:12:00|852.27|849.47|852.27|849.47|852.27|849.47|852.27|849.47|0
1656389530000|2022-06-28 04:12:10|852.52|849.72|852.27|849.47|852.52|849.72|852.27|849.47|0
1656389560000|2022-06-28 04:12:40|851.91|849.11|851.91|849.11|851.91|849.11|851.91|849.11|0
1656389570000|2022-06-28 04:12:50|852.03|849.23|852.27|849.47|852.27|849.47|852.03|849.23|0
1656389580000|2022-06-28 04:13:00|852.03|849.23|852.03|849.23|852.03|849.23|852.03|849.23|0
1656389590000|2022-06-28 04:13:10|852.15|849.35|852.15|849.35|852.15|849.35|852.15|849.35|0
1656389600000|2022-06-28 04:13:20|852.03|849.23|852.27|849.47|852.27|849.47|852.03|849.23|0
1656389610000|2022-06-28 04:13:30|852.4|849.6|852.52|849.72|852.52|849.72|852.4|849.6|0
1656389620000|2022-06-28 04:13:40|852.77|849.97|852.52|849.72|852.77|849.97|852.52|849.72|0
1656389630000|2022-06-28 04:13:50|852.4|849.6|852.03|849.23|852.4|849.6|852.03|849.23|0
1656389640000|2022-06-28 04:14:00|852.27|849.47|852.27|849.47|852.27|849.47|852.15|849.35|0
1656389650000|2022-06-28 04:14:10|852.15|849.35|852.03|849.23|852.15|849.35|852.03|849.23|0
1656389660000|2022-06-28 04:14:20|852.15|849.35|852.15|849.35|852.15|849.35|852.15|849.35|0
1656389670000|2022-06-28 04:14:30|852.27|849.47|851.78|848.98|852.27|849.47|851.78|848.98|0
1656389680000|2022-06-28 04:14:40|852.27|849.47|852.03|849.23|852.27|849.47|852.03|849.23|0
1656389700000|2022-06-28 04:15:00|852.15|849.35|852.52|849.72|852.52|849.72|852.15|849.35|0
1656389710000|2022-06-28 04:15:10|852.65|849.85|852.65|849.85|852.65|849.85|852.65|849.85|0
1656389720000|2022-06-28 04:15:20|852.77|849.97|852.65|849.85|852.77|849.97|852.65|849.85|0
1656389730000|2022-06-28 04:15:30|852.52|849.72|852.4|849.6|852.52|849.72|852.4|849.6|0
1656389740000|2022-06-28 04:15:40|852.52|849.72|852.65|849.85|852.65|849.85|852.4|849.6|0
1656389750000|2022-06-28 04:15:50|852.77|849.97|852.77|849.97|852.77|849.97|852.77|849.97|0
1656389760000|2022-06-28 04:16:00|852.65|849.85|852.9|850.1|852.9|850.1|852.65|849.85|0
1656389770000|2022-06-28 04:16:10|853.01|850.21|853.51|850.71|853.51|850.71|853.01|850.21|0
1656389780000|2022-06-28 04:16:20|853.76|850.96|853.64|850.84|853.76|850.96|853.51|850.71|0
1656389790000|2022-06-28 04:16:30|853.76|850.96|854.13|851.33|854.13|851.33|853.76|850.96|0
1656389800000|2022-06-28 04:16:40|854.25|851.45|853.51|850.71|854.25|851.45|853.51|850.71|0
1656389810000|2022-06-28 04:16:50|854|851.2|854.5|851.7|854.5|851.7|854|851.2|0
1656389820000|2022-06-28 04:17:00|854.99|852.19|854.74|851.94|854.99|852.19|854.63|851.83|0
1656389830000|2022-06-28 04:17:10|854.99|852.19|855.24|852.44|855.24|852.44|854.99|852.19|0
1656389840000|2022-06-28 04:17:20|854.74|851.94|855.24|852.44|855.24|852.44|854.74|851.94|0
1656389850000|2022-06-28 04:17:30|855.49|852.69|855.49|852.69|855.49|852.69|855.49|852.69|0
1656389860000|2022-06-28 04:17:40|855.24|852.44|855.49|852.69|855.49|852.69|855.24|852.44|0
1656389870000|2022-06-28 04:17:50|855.61|852.81|855.49|852.69|855.73|852.93|855.37|852.57|0
1656389880000|2022-06-28 04:18:00|855.73|852.93|855.73|852.93|855.73|852.93|855.49|852.69|0
1656389890000|2022-06-28 04:18:10|855.49|852.69|855.49|852.69|855.49|852.69|855.49|852.69|0
1656389900000|2022-06-28 04:18:20|855.61|852.81|855.37|852.57|855.61|852.81|855.37|852.57|0
1656389910000|2022-06-28 04:18:30|855.24|852.44|855.49|852.69|855.49|852.69|855.24|852.44|0
1656389920000|2022-06-28 04:18:40|855.37|852.57|855.37|852.57|855.49|852.69|855.37|852.57|0
1656389930000|2022-06-28 04:18:50|855.86|853.06|855.98|853.18|855.98|853.18|855.73|852.93|0
1656389940000|2022-06-28 04:19:00|856.23|853.43|856.47|853.67|856.47|853.67|856.23|853.43|0
1656389950000|2022-06-28 04:19:10|856.36|853.56|856.47|853.67|856.47|853.67|856.36|853.56|0
1656389960000|2022-06-28 04:19:20|856.23|853.43|856.23|853.43|856.23|853.43|856.23|853.43|0
1656389990000|2022-06-28 04:19:50|856.11|853.31|856.23|853.43|856.23|853.43|856.11|853.31|0
1656390000000|2022-06-28 04:20:00|856.11|853.31|855.98|853.18|856.23|853.43|855.98|853.18|0
1656390010000|2022-06-28 04:20:10|855.73|852.93|855.98|853.18|855.98|853.18|855.73|852.93|0
1656390020000|2022-06-28 04:20:20|855.73|852.93|855.73|852.93|855.73|852.93|855.73|852.93|0
1656390040000|2022-06-28 04:20:40|855.98|853.18|856.23|853.43|856.23|853.43|855.98|853.18|0
1656390060000|2022-06-28 04:21:00|856.47|853.67|856.47|853.67|856.47|853.67|856.23|853.43|0
1656390070000|2022-06-28 04:21:10|856.72|853.92|856.47|853.67|856.72|853.92|856.47|853.67|0
1656390080000|2022-06-28 04:21:20|856.36|853.56|856.36|853.56|856.36|853.56|856.23|853.43|0
1656390090000|2022-06-28 04:21:30|856.23|853.43|856.6|853.8|856.6|853.8|856.23|853.43|0
1656390100000|2022-06-28 04:21:40|856.47|853.67|855.98|853.18|856.47|853.67|855.98|853.18|0
1656390110000|2022-06-28 04:21:50|856.11|853.31|856.11|853.31|856.11|853.31|855.98|853.18|0
1656390120000|2022-06-28 04:22:00|855.98|853.18|855.86|853.06|855.98|853.18|855.86|853.06|0
1656390130000|2022-06-28 04:22:10|855.98|853.18|856.23|853.43|856.23|853.43|855.98|853.18|0
1656390150000|2022-06-28 04:22:30|856.47|853.67|856.47|853.67|856.47|853.67|856.47|853.67|0
1656390160000|2022-06-28 04:22:40|856.23|853.43|855.98|853.18|856.47|853.67|855.98|853.18|0
1656390170000|2022-06-28 04:22:50|855.73|852.93|855.73|852.93|855.73|852.93|855.73|852.93|0
1656390190000|2022-06-28 04:23:10|855.61|852.81|855.61|852.81|855.61|852.81|855.49|852.69|0
1656390200000|2022-06-28 04:23:20|855.49|852.69|855.37|852.57|855.49|852.69|855.24|852.44|0
1656390210000|2022-06-28 04:23:30|855.24|852.44|855.49|852.69|855.49|852.69|854.99|852.19|0
1656390220000|2022-06-28 04:23:40|855.24|852.44|855.24|852.44|855.24|852.44|855.24|852.44|0
1656390230000|2022-06-28 04:23:50|855.49|852.69|855.24|852.44|855.49|852.69|855.24|852.44|0
1656390240000|2022-06-28 04:24:00|855.49|852.69|855.49|852.69|855.49|852.69|855.49|852.69|0
1656390270000|2022-06-28 04:24:30|855.61|852.81|855.73|852.93|855.73|852.93|855.61|852.81|0
1656390280000|2022-06-28 04:24:40|855.61|852.81|855.49|852.69|855.61|852.81|855.49|852.69|0
1656390290000|2022-06-28 04:24:50|855.24|852.44|855.24|852.44|855.24|852.44|855.24|852.44|0
1656390300000|2022-06-28 04:25:00|855.37|852.57|855.24|852.44|855.37|852.57|855.24|852.44|0
1656390310000|2022-06-28 04:25:10|854.99|852.19|854.99|852.19|854.99|852.19|854.99|852.19|0
1656390320000|2022-06-28 04:25:20|854.74|851.94|854.5|851.7|854.74|851.94|854.5|851.7|0
1656390330000|2022-06-28 04:25:30|854.74|851.94|854.74|851.94|854.74|851.94|854.74|851.94|0
1656390370000|2022-06-28 04:26:10|854.87|852.07|854.74|851.94|854.87|852.07|854.74|851.94|0
1656390380000|2022-06-28 04:26:20|855.24|852.44|855.49|852.69|855.49|852.69|855.24|852.44|0
1656390390000|2022-06-28 04:26:30|855.73|852.93|855.73|852.93|855.73|852.93|855.73|852.93|0
1656390410000|2022-06-28 04:26:50|855.98|853.18|855.73|852.93|855.98|853.18|855.73|852.93|0
1656390420000|2022-06-28 04:27:00|855.98|853.18|855.98|853.18|855.98|853.18|855.98|853.18|0
1656390430000|2022-06-28 04:27:10|856.23|853.43|856.23|853.43|856.23|853.43|856.23|853.43|0
1656390440000|2022-06-28 04:27:20|855.98|853.18|855.49|852.69|855.98|853.18|855.49|852.69|0
1656390450000|2022-06-28 04:27:30|855.24|852.44|855.24|852.44|855.24|852.44|855.24|852.44|0
1656390460000|2022-06-28 04:27:40|855.49|852.69|855.49|852.69|855.49|852.69|855.49|852.69|0
1656390490000|2022-06-28 04:28:10|855.73|852.93|855.73|852.93|855.73|852.93|855.73|852.93|0
1656390510000|2022-06-28 04:28:30|855.86|853.06|855.86|853.06|855.86|853.06|855.86|853.06|0
1656390520000|2022-06-28 04:28:40|855.37|852.57|855.37|852.57|855.37|852.57|855.37|852.57|0
1656390530000|2022-06-28 04:28:50|855.24|852.44|854.99|852.19|855.24|852.44|854.99|852.19|0
1656390540000|2022-06-28 04:29:00|855.12|852.32|854.99|852.19|855.12|852.32|854.99|852.19|0
1656390560000|2022-06-28 04:29:20|854.74|851.94|854.5|851.7|854.74|851.94|854.5|851.7|0
1656390570000|2022-06-28 04:29:30|854.38|851.58|854.38|851.58|854.38|851.58|854.38|851.58|0
1656390580000|2022-06-28 04:29:40|854.25|851.45|854.38|851.58|854.38|851.58|854.25|851.45|0
1656390590000|2022-06-28 04:29:50|854.5|851.7|854.5|851.7|854.5|851.7|854.5|851.7|0
1656390600000|2022-06-28 04:30:00|854.38|851.58|854.5|851.7|854.5|851.7|854.25|851.45|0
1656390610000|2022-06-28 04:30:10|854.38|851.58|854.38|851.58|854.38|851.58|854.38|851.58|0
1656390620000|2022-06-28 04:30:20|854.25|851.45|854|851.2|854.25|851.45|853.75|850.95|0
1656390630000|2022-06-28 04:30:30|853.75|850.95|853.26|850.46|853.75|850.95|853.26|850.46|0
1656390640000|2022-06-28 04:30:40|853.14|850.34|853.75|850.95|853.75|850.95|853.14|850.34|0
1656390650000|2022-06-28 04:30:50|853.88|851.08|853.88|851.08|853.88|851.08|853.88|851.08|0
1656390660000|2022-06-28 04:31:00|854|851.2|854|851.2|854|851.2|854|851.2|0
1656390670000|2022-06-28 04:31:10|853.75|850.95|854|851.2|854|851.2|853.75|850.95|0
1656390690000|2022-06-28 04:31:30|853.88|851.08|854|851.2|854|851.2|853.88|851.08|0
1656390700000|2022-06-28 04:31:40|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656390720000|2022-06-28 04:32:00|853.39|850.59|853.51|850.71|853.51|850.71|853.39|850.59|0
1656390730000|2022-06-28 04:32:10|853.75|850.95|854|851.2|854|851.2|853.75|850.95|0
1656390740000|2022-06-28 04:32:20|854.25|851.45|854.25|851.45|854.25|851.45|854.25|851.45|0
1656390750000|2022-06-28 04:32:30|854.13|851.33|853.88|851.08|854.13|851.33|853.88|851.08|0
1656390760000|2022-06-28 04:32:40|853.51|850.71|853.75|850.95|853.75|850.95|853.51|850.71|0
1656390770000|2022-06-28 04:32:50|853.88|851.08|853.75|850.95|853.88|851.08|853.75|850.95|0
1656390780000|2022-06-28 04:33:00|853.51|850.71|853.26|850.46|853.51|850.71|853.26|850.46|0
1656390790000|2022-06-28 04:33:10|853.01|850.21|853.01|850.21|853.01|850.21|853.01|850.21|0
1656390800000|2022-06-28 04:33:20|852.89|850.09|852.52|849.72|852.89|850.09|852.52|849.72|0
1656390810000|2022-06-28 04:33:30|852.4|849.6|852.52|849.72|852.52|849.72|852.4|849.6|0
1656390820000|2022-06-28 04:33:40|852.27|849.47|852.4|849.6|852.52|849.72|852.27|849.47|0
1656390830000|2022-06-28 04:33:50|852.02|849.22|852.52|849.72|852.52|849.72|852.02|849.22|0
1656390840000|2022-06-28 04:34:00|851.78|848.98|852.02|849.22|852.02|849.22|851.78|848.98|0
1656390850000|2022-06-28 04:34:10|851.78|848.98|851.78|848.98|851.78|848.98|851.66|848.86|0
1656390870000|2022-06-28 04:34:30|851.53|848.73|851.78|848.98|851.78|848.98|851.53|848.73|0
1656390880000|2022-06-28 04:34:40|851.28|848.48|851.28|848.48|851.28|848.48|851.28|848.48|0
1656390890000|2022-06-28 04:34:50|851.04|848.24|850.05|847.25|851.04|848.24|850.05|847.25|0
1656390900000|2022-06-28 04:35:00|849.93|847.13|849.55|846.75|849.93|847.13|849.31|846.51|0
1656390910000|2022-06-28 04:35:10|849.31|846.51|849.43|846.63|849.43|846.63|849.31|846.51|0
1656390920000|2022-06-28 04:35:20|849.55|846.75|849.55|846.75|849.55|846.75|849.43|846.63|0
1656390930000|2022-06-28 04:35:30|849.43|846.63|849.31|846.51|849.43|846.63|849.31|846.51|0
1656390950000|2022-06-28 04:35:50|849.55|846.75|849.43|846.63|849.55|846.75|849.43|846.63|0
1656390960000|2022-06-28 04:36:00|848.81|846.01|848.94|846.14|849.06|846.26|848.81|846.01|0
1656390970000|2022-06-28 04:36:10|848.81|846.01|849.06|846.26|849.06|846.26|848.81|846.01|0
1656390980000|2022-06-28 04:36:20|848.81|846.01|849.06|846.26|849.06|846.26|848.81|846.01|0
1656390990000|2022-06-28 04:36:30|849.31|846.51|849.31|846.51|849.43|846.63|849.31|846.51|0
1656391000000|2022-06-28 04:36:40|849.55|846.75|849.55|846.75|849.8|847|849.55|846.75|0
1656391010000|2022-06-28 04:36:50|849.19|846.39|849.31|846.51|849.31|846.51|849.19|846.39|0
1656391020000|2022-06-28 04:37:00|849.55|846.75|849.8|847|849.93|847.13|849.55|846.75|0
1656391030000|2022-06-28 04:37:10|850.05|847.25|849.55|846.75|850.05|847.25|849.55|846.75|0
1656391040000|2022-06-28 04:37:20|849.43|846.63|849.55|846.75|849.55|846.75|849.43|846.63|0
1656391050000|2022-06-28 04:37:30|849.31|846.51|849.31|846.51|849.31|846.51|849.31|846.51|0
1656391060000|2022-06-28 04:37:40|849.55|846.75|849.43|846.63|849.55|846.75|849.43|846.63|0
1656391070000|2022-06-28 04:37:50|849.55|846.75|849.55|846.75|849.55|846.75|849.55|846.75|0
1656391090000|2022-06-28 04:38:10|849.68|846.88|849.8|847|849.8|847|849.68|846.88|0
1656391100000|2022-06-28 04:38:20|849.68|846.88|849.68|846.88|849.68|846.88|849.68|846.88|0
1656391110000|2022-06-28 04:38:30|849.8|847|849.68|846.88|849.8|847|849.68|846.88|0
1656391120000|2022-06-28 04:38:40|849.8|847|849.8|847|849.93|847.13|849.8|847|0
1656391130000|2022-06-28 04:38:50|849.55|846.75|849.55|846.75|849.55|846.75|849.43|846.63|0
1656391140000|2022-06-28 04:39:00|849.43|846.63|849.43|846.63|849.43|846.63|849.43|846.63|0
1656391150000|2022-06-28 04:39:10|849.31|846.51|849.31|846.51|849.31|846.51|849.31|846.51|0
1656391160000|2022-06-28 04:39:20|849.55|846.75|849.55|846.75|849.55|846.75|849.55|846.75|0
1656391170000|2022-06-28 04:39:30|849.8|847|849.93|847.13|849.93|847.13|849.8|847|0
1656391180000|2022-06-28 04:39:40|850.05|847.25|850.05|847.25|850.05|847.25|849.8|847|0
1656391190000|2022-06-28 04:39:50|849.93|847.13|849.8|847|849.93|847.13|849.8|847|0
1656391200000|2022-06-28 04:40:00|849.55|846.75|849.55|846.75|849.55|846.75|849.31|846.51|0
1656391210000|2022-06-28 04:40:10|849.43|846.63|849.43|846.63|849.43|846.63|849.43|846.63|0
1656391220000|2022-06-28 04:40:20|849.55|846.75|849.8|847|849.8|847|849.55|846.75|0
1656391230000|2022-06-28 04:40:30|849.55|846.75|849.8|847|849.8|847|849.55|846.75|0
1656391240000|2022-06-28 04:40:40|850.05|847.25|850.05|847.25|850.05|847.25|850.05|847.25|0
1656391250000|2022-06-28 04:40:50|849.8|847|849.8|847|850.05|847.25|849.8|847|0
1656391260000|2022-06-28 04:41:00|850.05|847.25|850.54|847.74|850.54|847.74|850.05|847.25|0
1656391270000|2022-06-28 04:41:10|850.29|847.49|850.29|847.49|850.29|847.49|850.29|847.49|0
1656391280000|2022-06-28 04:41:20|850.54|847.74|850.54|847.74|850.54|847.74|850.54|847.74|0
1656391290000|2022-06-28 04:41:30|850.92|848.12|850.79|847.99|850.92|848.12|850.79|847.99|0
1656391300000|2022-06-28 04:41:40|851.04|848.24|851.04|848.24|851.04|848.24|851.04|848.24|0
1656391310000|2022-06-28 04:41:50|850.54|847.74|850.54|847.74|850.54|847.74|850.54|847.74|0
1656391320000|2022-06-28 04:42:00|850.42|847.62|850.42|847.62|850.42|847.62|850.42|847.62|0
1656391330000|2022-06-28 04:42:10|850.79|847.99|851.04|848.24|851.04|848.24|850.79|847.99|0
1656391340000|2022-06-28 04:42:20|850.92|848.12|850.92|848.12|850.92|848.12|850.92|848.12|0
1656391350000|2022-06-28 04:42:30|850.79|847.99|851.28|848.48|851.28|848.48|850.79|847.99|0
1656391360000|2022-06-28 04:42:40|851.04|848.24|851.04|848.24|851.04|848.24|851.04|848.24|0
1656391370000|2022-06-28 04:42:50|851.16|848.36|851.16|848.36|851.16|848.36|851.16|848.36|0
1656391380000|2022-06-28 04:43:00|851.04|848.24|850.92|848.12|851.04|848.24|850.79|847.99|0
1656391390000|2022-06-28 04:43:10|850.79|847.99|850.79|847.99|850.79|847.99|850.54|847.74|0
1656391410000|2022-06-28 04:43:30|851.04|848.24|851.28|848.48|851.28|848.48|851.04|848.24|0
1656391420000|2022-06-28 04:43:40|851.16|848.36|851.28|848.48|851.28|848.48|851.04|848.24|0
1656391430000|2022-06-28 04:43:50|851.04|848.24|851.04|848.24|851.04|848.24|851.04|848.24|0
1656391440000|2022-06-28 04:44:00|851.28|848.48|851.16|848.36|851.53|848.73|851.16|848.36|0
1656391450000|2022-06-28 04:44:10|851.28|848.48|851.04|848.24|851.28|848.48|851.04|848.24|0
1656391460000|2022-06-28 04:44:20|851.28|848.48|851.28|848.48|851.41|848.61|851.28|848.48|0
1656391470000|2022-06-28 04:44:30|851.53|848.73|851.41|848.61|851.78|848.98|851.41|848.61|0
1656391480000|2022-06-28 04:44:40|851.28|848.48|851.28|848.48|851.28|848.48|851.28|848.48|0
1656391500000|2022-06-28 04:45:00|851.16|848.36|851.16|848.36|851.28|848.48|851.16|848.36|0
1656391510000|2022-06-28 04:45:10|851.28|848.48|850.92|848.12|851.28|848.48|850.92|848.12|0
1656391520000|2022-06-28 04:45:20|851.04|848.24|851.16|848.36|851.16|848.36|851.04|848.24|0
1656391530000|2022-06-28 04:45:30|851.28|848.48|851.53|848.73|851.53|848.73|851.28|848.48|0
1656391540000|2022-06-28 04:45:40|851.78|848.98|851.66|848.86|851.78|848.98|851.66|848.86|0
1656391550000|2022-06-28 04:45:50|851.78|848.98|851.66|848.86|851.78|848.98|851.66|848.86|0
1656391560000|2022-06-28 04:46:00|852.15|849.35|852.15|849.35|852.27|849.47|852.02|849.22|0
1656391570000|2022-06-28 04:46:10|852.02|849.22|851.91|849.11|852.27|849.47|851.78|848.98|0
1656391580000|2022-06-28 04:46:20|851.78|848.98|852.02|849.22|852.15|849.35|851.78|848.98|0
1656391590000|2022-06-28 04:46:30|852.27|849.47|851.91|849.11|852.27|849.47|851.91|849.11|0
1656391600000|2022-06-28 04:46:40|852.02|849.22|852.02|849.22|852.02|849.22|852.02|849.22|0
1656391610000|2022-06-28 04:46:50|851.78|848.98|851.78|848.98|851.91|849.11|851.78|848.98|0
1656391620000|2022-06-28 04:47:00|852.02|849.22|851.91|849.11|852.02|849.22|851.91|849.11|0
1656391630000|2022-06-28 04:47:10|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656391660000|2022-06-28 04:47:40|851.53|848.73|851.53|848.73|851.53|848.73|851.41|848.61|0
1656391670000|2022-06-28 04:47:50|851.78|848.98|851.66|848.86|851.78|848.98|851.66|848.86|0
1656391680000|2022-06-28 04:48:00|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656391690000|2022-06-28 04:48:10|851.53|848.73|851.53|848.73|851.53|848.73|851.53|848.73|0
1656391700000|2022-06-28 04:48:20|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656391720000|2022-06-28 04:48:40|851.66|848.86|851.66|848.86|851.66|848.86|851.53|848.73|0
1656391730000|2022-06-28 04:48:50|851.78|848.98|851.78|848.98|851.91|849.11|851.78|848.98|0
1656391740000|2022-06-28 04:49:00|851.91|849.11|851.91|849.11|851.91|849.11|851.91|849.11|0
1656391750000|2022-06-28 04:49:10|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656391760000|2022-06-28 04:49:20|851.41|848.61|851.04|848.24|851.41|848.61|851.04|848.24|0
1656391770000|2022-06-28 04:49:30|851.16|848.36|851.41|848.61|851.41|848.61|851.16|848.36|0
1656391780000|2022-06-28 04:49:40|851.28|848.48|851.28|848.48|851.28|848.48|851.28|848.48|0
1656391810000|2022-06-28 04:50:10|851.53|848.73|851.53|848.73|851.53|848.73|851.28|848.48|0
1656391840000|2022-06-28 04:50:40|851.78|848.98|851.53|848.73|851.78|848.98|851.53|848.73|0
1656391850000|2022-06-28 04:50:50|851.78|848.98|851.78|848.98|851.78|848.98|851.53|848.73|0
1656391860000|2022-06-28 04:51:00|851.53|848.73|851.78|848.98|851.78|848.98|851.53|848.73|0
1656391870000|2022-06-28 04:51:10|852.02|849.22|852.27|849.47|852.27|849.47|852.02|849.22|0
1656391880000|2022-06-28 04:51:20|852.52|849.72|852.27|849.47|852.52|849.72|852.27|849.47|0
1656391890000|2022-06-28 04:51:30|852.52|849.72|852.52|849.72|852.52|849.72|852.52|849.72|0
1656391900000|2022-06-28 04:51:40|852.77|849.97|853.01|850.21|853.01|850.21|852.77|849.97|0
1656391910000|2022-06-28 04:51:50|853.26|850.46|853.39|850.59|853.39|850.59|853.26|850.46|0
1656391920000|2022-06-28 04:52:00|853.51|850.71|853.64|850.84|853.64|850.84|853.51|850.71|0
1656391930000|2022-06-28 04:52:10|853.51|850.71|853.51|850.71|853.51|850.71|853.26|850.46|0
1656391940000|2022-06-28 04:52:20|853.75|850.95|853.88|851.08|853.88|851.08|853.75|850.95|0
1656391950000|2022-06-28 04:52:30|853.75|850.95|853.51|850.71|853.75|850.95|853.51|850.71|0
1656391960000|2022-06-28 04:52:40|853.64|850.84|853.75|850.95|853.75|850.95|853.64|850.84|0
1656391970000|2022-06-28 04:52:50|853.64|850.84|853.39|850.59|853.64|850.84|853.39|850.59|0
1656391980000|2022-06-28 04:53:00|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656391990000|2022-06-28 04:53:10|853.01|850.21|853.01|850.21|853.01|850.21|853.01|850.21|0
1656392000000|2022-06-28 04:53:20|852.77|849.97|852.89|850.09|852.89|850.09|852.77|849.97|0
1656392010000|2022-06-28 04:53:30|853.01|850.21|853.01|850.21|853.01|850.21|853.01|850.21|0
1656392020000|2022-06-28 04:53:40|853.14|850.34|853.26|850.46|853.26|850.46|853.14|850.34|0
1656392030000|2022-06-28 04:53:50|853.51|850.71|853.75|850.95|853.75|850.95|853.26|850.46|0
1656392040000|2022-06-28 04:54:00|853.64|850.84|853.64|850.84|853.64|850.84|853.64|850.84|0
1656392050000|2022-06-28 04:54:10|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656392070000|2022-06-28 04:54:30|853.39|850.59|853.39|850.59|853.39|850.59|853.39|850.59|0
1656392080000|2022-06-28 04:54:40|853.26|850.46|853.26|850.46|853.26|850.46|853.26|850.46|0
1656392090000|2022-06-28 04:54:50|853.14|850.34|853.14|850.34|853.26|850.46|853.01|850.21|0
1656392100000|2022-06-28 04:55:00|853.01|850.21|852.89|850.09|853.01|850.21|852.89|850.09|0
1656392110000|2022-06-28 04:55:10|853.01|850.21|852.89|850.09|853.01|850.21|852.89|850.09|0
1656392120000|2022-06-28 04:55:20|853.01|850.21|853.01|850.21|853.01|850.21|853.01|850.21|0
1656392130000|2022-06-28 04:55:30|853.26|850.46|853.26|850.46|853.26|850.46|853.26|850.46|0
1656392150000|2022-06-28 04:55:50|853.51|850.71|853.26|850.46|853.51|850.71|853.26|850.46|0
1656392160000|2022-06-28 04:56:00|853.14|850.34|853.26|850.46|853.26|850.46|853.14|850.34|0
1656392170000|2022-06-28 04:56:10|853.14|850.34|853.51|850.71|853.51|850.71|853.14|850.34|0
1656392180000|2022-06-28 04:56:20|853.75|850.95|853.51|850.71|853.75|850.95|853.51|850.71|0
1656392190000|2022-06-28 04:56:30|853.26|850.46|853.39|850.59|853.39|850.59|853.26|850.46|0
1656392200000|2022-06-28 04:56:40|853.26|850.46|853.26|850.46|853.26|850.46|853.26|850.46|0
1656392210000|2022-06-28 04:56:50|853.51|850.71|853.39|850.59|853.51|850.71|853.39|850.59|0
1656392220000|2022-06-28 04:57:00|853.51|850.71|853.75|850.95|853.75|850.95|853.51|850.71|0
1656392230000|2022-06-28 04:57:10|853.64|850.84|853.51|850.71|853.64|850.84|853.51|850.71|0
1656392260000|2022-06-28 04:57:40|853.75|850.95|853.75|850.95|853.75|850.95|853.75|850.95|0
1656392270000|2022-06-28 04:57:50|853.51|850.71|853.26|850.46|853.51|850.71|853.26|850.46|0
1656392290000|2022-06-28 04:58:10|853.01|850.21|853.26|850.46|853.26|850.46|853.01|850.21|0
1656392300000|2022-06-28 04:58:20|853.39|850.59|853.39|850.59|853.39|850.59|853.39|850.59|0
1656392310000|2022-06-28 04:58:30|853.26|850.46|853.39|850.59|853.39|850.59|853.26|850.46|0
1656392320000|2022-06-28 04:58:40|853.26|850.46|853.39|850.59|853.39|850.59|853.01|850.21|0
1656392330000|2022-06-28 04:58:50|853.51|850.71|853.51|850.71|853.51|850.71|853.51|850.71|0
1656392340000|2022-06-28 04:59:00|853.75|850.95|853.75|850.95|853.88|851.08|853.51|850.71|0
1656392350000|2022-06-28 04:59:10|854|851.2|853.88|851.08|854|851.2|853.88|851.08|0
1656392360000|2022-06-28 04:59:20|854|851.2|854|851.2|854|851.2|854|851.2|0
1656392370000|2022-06-28 04:59:30|853.75|850.95|853.26|850.46|853.88|851.08|853.26|850.46|0
1656392380000|2022-06-28 04:59:40|853.14|850.34|853.01|850.21|853.14|850.34|853.01|850.21|0
1656392390000|2022-06-28 04:59:50|852.89|850.09|853.01|850.21|853.01|850.21|852.89|850.09|0
1656392400000|2022-06-28 05:00:00|852.89|850.09|852.52|849.72|853.14|850.34|852.52|849.72|0
1656392410000|2022-06-28 05:00:10|852.89|850.09|852.76|849.96|852.89|850.09|852.76|849.96|0
1656392420000|2022-06-28 05:00:20|852.89|850.09|852.76|849.96|852.89|850.09|852.76|849.96|0
1656392430000|2022-06-28 05:00:30|852.02|849.22|851.53|848.73|852.02|849.22|851.53|848.73|0
1656392440000|2022-06-28 05:00:40|851.03|848.23|851.53|848.73|851.66|848.86|851.03|848.23|0
1656392450000|2022-06-28 05:00:50|851.41|848.61|851.53|848.73|851.53|848.73|851.41|848.61|0
1656392460000|2022-06-28 05:01:00|851.78|848.98|850.92|848.12|851.78|848.98|850.92|848.12|0
1656392470000|2022-06-28 05:01:10|850.79|847.99|850.05|847.25|850.79|847.99|850.05|847.25|0
1656392480000|2022-06-28 05:01:20|849.8|847|849.3|846.5|849.8|847|849.3|846.5|0
1656392490000|2022-06-28 05:01:30|849.06|846.26|849.3|846.5|849.3|846.5|849.06|846.26|0
1656392500000|2022-06-28 05:01:40|849.55|846.75|849.55|846.75|849.68|846.88|849.55|846.75|0
1656392510000|2022-06-28 05:01:50|849.68|846.88|849.55|846.75|849.68|846.88|849.55|846.75|0
1656392520000|2022-06-28 05:02:00|850.05|847.25|850.05|847.25|850.05|847.25|850.05|847.25|0
1656392530000|2022-06-28 05:02:10|850.42|847.62|850.54|847.74|850.54|847.74|850.42|847.62|0
1656392540000|2022-06-28 05:02:20|850.79|847.99|850.79|847.99|850.79|847.99|850.79|847.99|0
1656392550000|2022-06-28 05:02:30|850.67|847.87|851.03|848.23|851.03|848.23|850.67|847.87|0
1656392570000|2022-06-28 05:02:50|851.16|848.36|851.16|848.36|851.16|848.36|851.03|848.23|0
1656392580000|2022-06-28 05:03:00|851.03|848.23|851.28|848.48|851.28|848.48|851.03|848.23|0
1656392590000|2022-06-28 05:03:10|851.53|848.73|851.53|848.73|851.53|848.73|851.53|848.73|0
1656392600000|2022-06-28 05:03:20|852.27|849.47|852.4|849.6|852.65|849.85|852.27|849.47|0
1656392610000|2022-06-28 05:03:30|852.52|849.72|852.52|849.72|852.52|849.72|852.52|849.72|0
1656392620000|2022-06-28 05:03:40|852.27|849.47|852.27|849.47|852.52|849.72|852.02|849.22|0
1656392630000|2022-06-28 05:03:50|852.02|849.22|851.78|848.98|852.02|849.22|851.78|848.98|0
1656392640000|2022-06-28 05:04:00|851.53|848.73|851.66|848.86|851.78|848.98|851.53|848.73|0
1656392650000|2022-06-28 05:04:10|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656392660000|2022-06-28 05:04:20|851.9|849.1|852.27|849.47|852.27|849.47|851.9|849.1|0
1656392670000|2022-06-28 05:04:30|852.02|849.22|851.78|848.98|852.02|849.22|851.78|848.98|0
1656392690000|2022-06-28 05:04:50|851.53|848.73|851.78|848.98|851.78|848.98|851.53|848.73|0
1656392700000|2022-06-28 05:05:00|852.02|849.22|851.78|848.98|852.02|849.22|851.78|848.98|0
1656392710000|2022-06-28 05:05:10|851.66|848.86|851.53|848.73|851.66|848.86|851.53|848.73|0
1656392720000|2022-06-28 05:05:20|851.28|848.48|851.41|848.61|851.41|848.61|851.28|848.48|0
1656392730000|2022-06-28 05:05:30|851.53|848.73|851.53|848.73|851.66|848.86|851.53|848.73|0
1656392740000|2022-06-28 05:05:40|851.78|848.98|851.53|848.73|851.78|848.98|851.28|848.48|0
1656392750000|2022-06-28 05:05:50|851.78|848.98|851.78|848.98|851.78|848.98|851.78|848.98|0
1656392760000|2022-06-28 05:06:00|852.02|849.22|852.27|849.47|852.27|849.47|851.78|848.98|0
1656392770000|2022-06-28 05:06:10|852.4|849.6|852.65|849.85|852.65|849.85|852.4|849.6|0
1656392780000|2022-06-28 05:06:20|852.76|849.96|853.01|850.21|853.01|850.21|852.76|849.96|0
1656392790000|2022-06-28 05:06:30|852.89|850.09|852.52|849.72|852.89|850.09|852.27|849.47|0
1656392800000|2022-06-28 05:06:40|852.27|849.47|852.27|849.47|852.4|849.6|852.27|849.47|0
1656392810000|2022-06-28 05:06:50|852.02|849.22|852.02|849.22|852.02|849.22|852.02|849.22|0
1656392820000|2022-06-28 05:07:00|852.15|849.35|852.02|849.22|852.15|849.35|851.9|849.1|0
1656392830000|2022-06-28 05:07:10|851.78|848.98|851.78|848.98|852.02|849.22|851.78|848.98|0
1656392840000|2022-06-28 05:07:20|851.66|848.86|851.53|848.73|851.66|848.86|851.53|848.73|0
1656392850000|2022-06-28 05:07:30|851.28|848.48|851.28|848.48|851.28|848.48|851.28|848.48|0
1656392860000|2022-06-28 05:07:40|851.41|848.61|851.41|848.61|851.41|848.61|851.28|848.48|0
1656392870000|2022-06-28 05:07:50|851.28|848.48|851.78|848.98|851.78|848.98|851.28|848.48|0
1656392880000|2022-06-28 05:08:00|851.9|849.1|851.9|849.1|851.9|849.1|851.9|849.1|0
1656392890000|2022-06-28 05:08:10|852.15|849.35|852.27|849.47|852.27|849.47|852.02|849.22|0
1656392900000|2022-06-28 05:08:20|852.52|849.72|852.4|849.6|852.52|849.72|852.4|849.6|0
1656392910000|2022-06-28 05:08:30|852.27|849.47|851.78|848.98|852.27|849.47|851.78|848.98|0
1656392920000|2022-06-28 05:08:40|851.66|848.86|851.28|848.48|851.78|848.98|851.28|848.48|0
1656392930000|2022-06-28 05:08:50|851.41|848.61|851.28|848.48|851.41|848.61|851.28|848.48|0
1656392940000|2022-06-28 05:09:00|851.03|848.23|850.79|847.99|851.03|848.23|850.79|847.99|0
1656392950000|2022-06-28 05:09:10|850.54|847.74|850.17|847.37|850.54|847.74|850.17|847.37|0
1656392960000|2022-06-28 05:09:20|850.29|847.49|849.3|846.5|850.29|847.49|849.3|846.5|0
1656392970000|2022-06-28 05:09:30|849.55|846.75|849.3|846.5|849.55|846.75|849.3|846.5|0
1656392980000|2022-06-28 05:09:40|849.06|846.26|849.19|846.39|849.19|846.39|848.94|846.14|0
1656392990000|2022-06-28 05:09:50|849.06|846.26|849.43|846.63|849.43|846.63|849.06|846.26|0
1656393000000|2022-06-28 05:10:00|849.3|846.5|848.94|846.14|849.3|846.5|848.94|846.14|0
1656393010000|2022-06-28 05:10:10|849.06|846.26|849.55|846.75|849.55|846.75|849.06|846.26|0
1656393020000|2022-06-28 05:10:20|849.8|847|849.68|846.88|849.8|847|849.68|846.88|0
1656393030000|2022-06-28 05:10:30|849.8|847|849.8|847|849.8|847|849.55|846.75|0
1656393040000|2022-06-28 05:10:40|849.55|846.75|850.05|847.25|850.05|847.25|849.55|846.75|0
1656393050000|2022-06-28 05:10:50|849.8|847|849.8|847|849.8|847|849.8|847|0
1656393060000|2022-06-28 05:11:00|849.55|846.75|849.43|846.63|849.55|846.75|849.43|846.63|0
1656393070000|2022-06-28 05:11:10|849.3|846.5|849.8|847|849.8|847|849.3|846.5|0
1656393080000|2022-06-28 05:11:20|850.05|847.25|850.05|847.25|850.05|847.25|849.93|847.13|0
1656393090000|2022-06-28 05:11:30|849.93|847.13|849.8|847|849.93|847.13|849.8|847|0
1656393100000|2022-06-28 05:11:40|849.55|846.75|849.55|846.75|849.55|846.75|849.43|846.63|0
1656393110000|2022-06-28 05:11:50|849.3|846.5|849.3|846.5|849.43|846.63|849.3|846.5|0
1656393120000|2022-06-28 05:12:00|849.19|846.39|849.19|846.39|849.19|846.39|849.19|846.39|0
1656393130000|2022-06-28 05:12:10|849.06|846.26|848.81|846.01|849.06|846.26|848.81|846.01|0
1656393140000|2022-06-28 05:12:20|848.94|846.14|848.94|846.14|848.94|846.14|848.94|846.14|0
1656393150000|2022-06-28 05:12:30|848.81|846.01|848.81|846.01|848.81|846.01|848.81|846.01|0
1656393180000|2022-06-28 05:13:00|849.3|846.5|849.3|846.5|849.3|846.5|849.19|846.39|0
1656393190000|2022-06-28 05:13:10|849.55|846.75|849.43|846.63|849.55|846.75|849.43|846.63|0
1656393200000|2022-06-28 05:13:20|849.55|846.75|849.55|846.75|849.55|846.75|849.55|846.75|0
1656393210000|2022-06-28 05:13:30|849.8|847|849.68|846.88|849.8|847|849.55|846.75|0
1656393220000|2022-06-28 05:13:40|849.55|846.75|849.55|846.75|849.68|846.88|849.55|846.75|0
1656393240000|2022-06-28 05:14:00|849.8|847|849.8|847|849.8|847|849.68|846.88|0
1656393250000|2022-06-28 05:14:10|850.29|847.49|850.29|847.49|850.54|847.74|850.29|847.49|0
1656393260000|2022-06-28 05:14:20|850.05|847.25|850.42|847.62|850.42|847.62|850.05|847.25|0
1656393270000|2022-06-28 05:14:30|850.29|847.49|850.29|847.49|850.29|847.49|850.29|847.49|0
1656393280000|2022-06-28 05:14:40|850.05|847.25|849.8|847|850.05|847.25|849.8|847|0
1656393290000|2022-06-28 05:14:50|849.55|846.75|849.55|846.75|849.55|846.75|849.55|846.75|0
1656393300000|2022-06-28 05:15:00|849.43|846.63|849.8|847|849.8|847|849.43|846.63|0
1656393310000|2022-06-28 05:15:10|849.68|846.88|849.43|846.63|849.68|846.88|849.43|846.63|0
1656393320000|2022-06-28 05:15:20|849.55|846.75|849.8|847|849.8|847|849.55|846.75|0
1656393330000|2022-06-28 05:15:30|849.68|846.88|850.05|847.25|850.05|847.25|849.55|846.75|0
1656393340000|2022-06-28 05:15:40|849.93|847.13|850.29|847.49|850.29|847.49|849.8|847|0
1656393350000|2022-06-28 05:15:50|850.54|847.74|850.42|847.62|850.54|847.74|850.42|847.62|0
1656393360000|2022-06-28 05:16:00|850.54|847.74|850.54|847.74|850.54|847.74|850.42|847.62|0
1656393370000|2022-06-28 05:16:10|850.42|847.62|849.8|847|850.42|847.62|849.8|847|0
1656393380000|2022-06-28 05:16:20|849.93|847.13|850.05|847.25|850.05|847.25|849.93|847.13|0
1656393390000|2022-06-28 05:16:30|849.93|847.13|849.8|847|849.93|847.13|849.8|847|0
1656393400000|2022-06-28 05:16:40|849.55|846.75|849.8|847|849.8|847|849.55|846.75|0
1656393410000|2022-06-28 05:16:50|849.55|846.75|849.8|847|849.8|847|849.55|846.75|0
1656393430000|2022-06-28 05:17:10|849.55|846.75|849.55|846.75|849.55|846.75|849.55|846.75|0
1656393440000|2022-06-28 05:17:20|849.3|846.5|849.55|846.75|849.55|846.75|849.3|846.5|0
1656393460000|2022-06-28 05:17:40|849.8|847|850.05|847.25|850.05|847.25|849.8|847|0
1656393470000|2022-06-28 05:17:50|850.29|847.49|850.29|847.49|850.29|847.49|850.29|847.49|0
1656393480000|2022-06-28 05:18:00|850.17|847.37|850.29|847.49|850.29|847.49|850.17|847.37|0
1656393490000|2022-06-28 05:18:10|850.05|847.25|849.68|846.88|850.05|847.25|849.68|846.88|0
1656393500000|2022-06-28 05:18:20|849.55|846.75|849.8|847|849.8|847|849.55|846.75|0
1656393510000|2022-06-28 05:18:30|850.17|847.37|850.29|847.49|850.29|847.49|850.05|847.25|0
1656393520000|2022-06-28 05:18:40|850.67|847.87|850.29|847.49|850.67|847.87|850.29|847.49|0
1656393530000|2022-06-28 05:18:50|850.05|847.25|850.05|847.25|850.05|847.25|850.05|847.25|0
1656393540000|2022-06-28 05:19:00|849.8|847|849.8|847|849.93|847.13|849.8|847|0
1656393550000|2022-06-28 05:19:10|850.05|847.25|850.05|847.25|850.17|847.37|850.05|847.25|0
1656393560000|2022-06-28 05:19:20|849.8|847|850.29|847.49|850.29|847.49|849.8|847|0
1656393580000|2022-06-28 05:19:40|850.67|847.87|850.54|847.74|850.79|847.99|850.54|847.74|0
1656393590000|2022-06-28 05:19:50|850.42|847.62|850.29|847.49|850.42|847.62|850.29|847.49|0
1656393610000|2022-06-28 05:20:10|850.42|847.62|850.29|847.49|850.42|847.62|850.29|847.49|0
1656393620000|2022-06-28 05:20:20|850.42|847.62|850.42|847.62|850.42|847.62|850.42|847.62|0
1656393630000|2022-06-28 05:20:30|850.54|847.74|850.29|847.49|850.54|847.74|850.29|847.49|0
1656393640000|2022-06-28 05:20:40|850.05|847.25|850.79|847.99|850.79|847.99|850.05|847.25|0
1656393650000|2022-06-28 05:20:50|850.54|847.74|850.67|847.87|850.79|847.99|850.54|847.74|0
1656393660000|2022-06-28 05:21:00|850.79|847.99|850.79|847.99|850.79|847.99|850.79|847.99|0
1656393670000|2022-06-28 05:21:10|851.03|848.23|850.67|847.87|851.03|848.23|850.54|847.74|0
1656393680000|2022-06-28 05:21:20|850.54|847.74|850.79|847.99|850.79|847.99|850.54|847.74|0
1656393710000|2022-06-28 05:21:50|851.28|848.48|851.28|848.48|851.28|848.48|851.03|848.23|0
1656393720000|2022-06-28 05:22:00|851.16|848.36|851.28|848.48|851.28|848.48|851.16|848.36|0
1656393730000|2022-06-28 05:22:10|851.16|848.36|851.28|848.48|851.28|848.48|851.16|848.36|0
1656393740000|2022-06-28 05:22:20|851.16|848.36|851.28|848.48|851.28|848.48|851.03|848.23|0
1656393750000|2022-06-28 05:22:30|851.16|848.36|851.53|848.73|851.53|848.73|851.16|848.36|0
1656393760000|2022-06-28 05:22:40|851.41|848.61|851.66|848.86|851.66|848.86|851.41|848.61|0
1656393770000|2022-06-28 05:22:50|851.53|848.73|851.03|848.23|851.53|848.73|851.03|848.23|0
1656393780000|2022-06-28 05:23:00|850.79|847.99|850.79|847.99|850.79|847.99|850.79|847.99|0
1656393790000|2022-06-28 05:23:10|850.92|848.12|850.67|847.87|850.92|848.12|850.54|847.74|0
1656393800000|2022-06-28 05:23:20|850.54|847.74|850.92|848.12|850.92|848.12|850.54|847.74|0
1656393810000|2022-06-28 05:23:30|851.03|848.23|850.92|848.12|851.03|848.23|850.92|848.12|0
1656393820000|2022-06-28 05:23:40|851.03|848.23|851.03|848.23|851.03|848.23|851.03|848.23|0
1656393830000|2022-06-28 05:23:50|851.16|848.36|851.16|848.36|851.16|848.36|851.16|848.36|0
1656393840000|2022-06-28 05:24:00|850.92|848.12|851.03|848.23|851.03|848.23|850.79|847.99|0
1656393860000|2022-06-28 05:24:20|851.16|848.36|851.03|848.23|851.28|848.48|851.03|848.23|0
1656393870000|2022-06-28 05:24:30|850.92|848.12|850.92|848.12|850.92|848.12|850.92|848.12|0
1656393880000|2022-06-28 05:24:40|850.79|847.99|850.79|847.99|850.79|847.99|850.79|847.99|0
1656393890000|2022-06-28 05:24:50|850.92|848.12|850.92|848.12|850.92|848.12|850.92|848.12|0
1656393900000|2022-06-28 05:25:00|851.28|848.48|851.28|848.48|851.28|848.48|850.79|847.99|0
1656393910000|2022-06-28 05:25:10|851.53|848.73|851.03|848.23|851.53|848.73|851.03|848.23|0
1656393920000|2022-06-28 05:25:20|850.54|847.74|850.79|847.99|850.79|847.99|850.54|847.74|0
1656393940000|2022-06-28 05:25:40|850.91|848.11|850.29|847.49|850.91|848.11|850.29|847.49|0
1656393950000|2022-06-28 05:25:50|850.54|847.74|850.54|847.74|850.54|847.74|850.54|847.74|0
1656393960000|2022-06-28 05:26:00|850.42|847.62|850.05|847.25|850.42|847.62|850.05|847.25|0
1656393970000|2022-06-28 05:26:10|849.93|847.13|849.55|846.75|849.93|847.13|849.55|846.75|0
1656393980000|2022-06-28 05:26:20|849.8|847|849.93|847.13|850.17|847.37|849.8|847|0
1656393990000|2022-06-28 05:26:30|849.8|847|850.05|847.25|850.05|847.25|849.8|847|0
1656394000000|2022-06-28 05:26:40|849.93|847.13|850.29|847.49|850.29|847.49|849.93|847.13|0
1656394020000|2022-06-28 05:27:00|850.05|847.25|850.79|847.99|850.79|847.99|850.05|847.25|0
1656394030000|2022-06-28 05:27:10|851.03|848.23|851.03|848.23|851.03|848.23|851.03|848.23|0
1656394050000|2022-06-28 05:27:30|851.16|848.36|851.28|848.48|851.28|848.48|851.16|848.36|0
1656394060000|2022-06-28 05:27:40|850.79|847.99|851.03|848.23|851.03|848.23|850.79|847.99|0
1656394070000|2022-06-28 05:27:50|851.16|848.36|851.16|848.36|851.16|848.36|851.03|848.23|0
1656394080000|2022-06-28 05:28:00|851.03|848.23|851.28|848.48|851.28|848.48|851.03|848.23|0
1656394090000|2022-06-28 05:28:10|851.53|848.73|852.02|849.22|852.02|849.22|851.53|848.73|0
1656394100000|2022-06-28 05:28:20|852.27|849.47|851.9|849.1|852.27|849.47|851.77|848.97|0
1656394110000|2022-06-28 05:28:30|852.02|849.22|851.77|848.97|852.02|849.22|851.77|848.97|0
1656394120000|2022-06-28 05:28:40|851.28|848.48|850.79|847.99|851.28|848.48|850.79|847.99|0
1656394130000|2022-06-28 05:28:50|850.54|847.74|850.54|847.74|850.54|847.74|850.54|847.74|0
1656394140000|2022-06-28 05:29:00|850.79|847.99|851.16|848.36|851.16|848.36|850.79|847.99|0
1656394150000|2022-06-28 05:29:10|851.28|848.48|851.03|848.23|851.28|848.48|851.03|848.23|0
1656394160000|2022-06-28 05:29:20|850.79|847.99|850.54|847.74|850.79|847.99|850.54|847.74|0
1656394170000|2022-06-28 05:29:30|850.29|847.49|850.67|847.87|850.67|847.87|850.29|847.49|0
1656394180000|2022-06-28 05:29:40|850.54|847.74|850.54|847.74|850.67|847.87|850.42|847.62|0
1656394190000|2022-06-28 05:29:50|850.67|847.87|850.79|847.99|850.79|847.99|850.67|847.87|0
1656394200000|2022-06-28 05:30:00|850.29|847.49|849.8|847|850.29|847.49|849.8|847|0
1656394210000|2022-06-28 05:30:10|849.68|846.88|849.55|846.75|849.8|847|849.55|846.75|0
1656394220000|2022-06-28 05:30:20|849.8|847|850.04|847.24|850.04|847.24|849.8|847|0
1656394240000|2022-06-28 05:30:40|850.29|847.49|850.54|847.74|850.54|847.74|850.29|847.49|0
1656394250000|2022-06-28 05:30:50|850.67|847.87|850.54|847.74|850.79|847.99|850.54|847.74|0
1656394260000|2022-06-28 05:31:00|850.29|847.49|850.67|847.87|850.67|847.87|850.29|847.49|0
1656394270000|2022-06-28 05:31:10|850.79|847.99|850.79|847.99|850.79|847.99|850.79|847.99|0
1656394280000|2022-06-28 05:31:20|851.03|848.23|850.67|847.87|851.03|848.23|850.54|847.74|0
1656394290000|2022-06-28 05:31:30|849.93|847.13|850.17|847.37|850.29|847.49|849.93|847.13|0
1656394300000|2022-06-28 05:31:40|850.29|847.49|850.54|847.74|850.79|847.99|850.29|847.49|0
1656394310000|2022-06-28 05:31:50|850.67|847.87|850.79|847.99|850.79|847.99|850.54|847.74|0
1656394320000|2022-06-28 05:32:00|850.67|847.87|850.54|847.74|850.79|847.99|850.54|847.74|0
1656394330000|2022-06-28 05:32:10|850.29|847.49|850.29|847.49|850.29|847.49|850.29|847.49|0
1656394350000|2022-06-28 05:32:30|850.04|847.24|849.55|846.75|850.04|847.24|849.55|846.75|0
1656394360000|2022-06-28 05:32:40|849.8|847|849.55|846.75|849.8|847|849.55|846.75|0
1656394370000|2022-06-28 05:32:50|849.3|846.5|849.06|846.26|849.3|846.5|849.06|846.26|0
1656394380000|2022-06-28 05:33:00|848.81|846.01|849.06|846.26|849.06|846.26|848.81|846.01|0
1656394390000|2022-06-28 05:33:10|849.18|846.38|849.06|846.26|849.18|846.38|849.06|846.26|0
1656394400000|2022-06-28 05:33:20|848.81|846.01|848.81|846.01|849.06|846.26|848.81|846.01|0
1656394410000|2022-06-28 05:33:30|849.06|846.26|849.06|846.26|849.06|846.26|849.06|846.26|0
1656394420000|2022-06-28 05:33:40|849.18|846.38|849.3|846.5|849.3|846.5|849.18|846.38|0
1656394430000|2022-06-28 05:33:50|849.06|846.26|848.94|846.14|849.06|846.26|848.81|846.01|0
1656394440000|2022-06-28 05:34:00|849.06|846.26|849.3|846.5|849.3|846.5|849.06|846.26|0
1656394450000|2022-06-28 05:34:10|849.06|846.26|848.81|846.01|849.06|846.26|848.81|846.01|0
1656394460000|2022-06-28 05:34:20|849.06|846.26|848.94|846.14|849.06|846.26|848.94|846.14|0
1656394470000|2022-06-28 05:34:30|849.06|846.26|849.06|846.26|849.06|846.26|849.06|846.26|0
1656394480000|2022-06-28 05:34:40|848.81|846.01|848.81|846.01|848.81|846.01|848.81|846.01|0
1656394490000|2022-06-28 05:34:50|849.06|846.26|848.81|846.01|849.06|846.26|848.81|846.01|0
1656394510000|2022-06-28 05:35:10|849.06|846.26|848.56|845.76|849.06|846.26|848.56|845.76|0
1656394520000|2022-06-28 05:35:20|847.57|844.77|847.33|844.53|847.57|844.77|847.33|844.53|0
1656394530000|2022-06-28 05:35:30|847.08|844.28|847.7|844.9|847.7|844.9|847.08|844.28|0
1656394540000|2022-06-28 05:35:40|847.82|845.02|847.7|844.9|847.82|845.02|847.7|844.9|0
1656394550000|2022-06-28 05:35:50|847.82|845.02|847.82|845.02|847.95|845.15|847.82|845.02|0
1656394560000|2022-06-28 05:36:00|848.07|845.27|848.2|845.4|848.31|845.51|848.07|845.27|0
1656394570000|2022-06-28 05:36:10|848.31|845.51|848.31|845.51|848.31|845.51|848.2|845.4|0
1656394580000|2022-06-28 05:36:20|848.07|845.27|847.08|844.28|848.07|845.27|847.08|844.28|0
1656394590000|2022-06-28 05:36:30|847.33|844.53|847.08|844.28|847.33|844.53|847.08|844.28|0
1656394600000|2022-06-28 05:36:40|846.83|844.03|846.59|843.79|846.83|844.03|846.59|843.79|0
1656394610000|2022-06-28 05:36:50|847.08|844.28|846.96|844.16|847.33|844.53|846.96|844.16|0
1656394620000|2022-06-28 05:37:00|847.08|844.28|846.59|843.79|847.21|844.41|846.59|843.79|0
1656394630000|2022-06-28 05:37:10|846.34|843.54|846.34|843.54|846.34|843.54|846.34|843.54|0
1656394640000|2022-06-28 05:37:20|846.09|843.29|846.09|843.29|846.34|843.54|846.09|843.29|0
1656394650000|2022-06-28 05:37:30|844.86|842.06|844.86|842.06|844.86|842.06|844.86|842.06|0
1656394660000|2022-06-28 05:37:40|845.6|842.8|845.35|842.55|845.6|842.8|845.35|842.55|0
1656394670000|2022-06-28 05:37:50|845.6|842.8|845.6|842.8|845.6|842.8|845.6|842.8|0
1656394680000|2022-06-28 05:38:00|845.35|842.55|846.09|843.29|846.09|843.29|845.35|842.55|0
1656394690000|2022-06-28 05:38:10|846.22|843.42|846.09|843.29|846.34|843.54|846.09|843.29|0
1656394700000|2022-06-28 05:38:20|846.34|843.54|846.83|844.03|846.83|844.03|846.34|843.54|0
1656394710000|2022-06-28 05:38:30|846.96|844.16|847.21|844.41|847.21|844.41|846.96|844.16|0
1656394720000|2022-06-28 05:38:40|847.08|844.28|847.33|844.53|847.33|844.53|847.08|844.28|0
1656394730000|2022-06-28 05:38:50|847.45|844.65|847.45|844.65|847.82|845.02|847.45|844.65|0
1656394740000|2022-06-28 05:39:00|847.57|844.77|847.57|844.77|847.57|844.77|847.57|844.77|0
1656394750000|2022-06-28 05:39:10|847.82|845.02|847.45|844.65|847.82|845.02|847.45|844.65|0
1656394760000|2022-06-28 05:39:20|847.33|844.53|847.45|844.65|847.57|844.77|847.33|844.53|0
1656394770000|2022-06-28 05:39:30|847.08|844.28|846.83|844.03|847.08|844.28|846.83|844.03|0
1656394780000|2022-06-28 05:39:40|846.96|844.16|846.59|843.79|846.96|844.16|846.59|843.79|0
1656394790000|2022-06-28 05:39:50|846.34|843.54|846.34|843.54|846.34|843.54|846.09|843.29|0
1656394800000|2022-06-28 05:40:00|846.22|843.42|846.22|843.42|846.22|843.42|846.22|843.42|0
1656394810000|2022-06-28 05:40:10|846.09|843.29|845.6|842.8|846.09|843.29|845.6|842.8|0
1656394820000|2022-06-28 05:40:20|845.73|842.93|846.09|843.29|846.09|843.29|845.73|842.93|0
1656394830000|2022-06-28 05:40:30|846.22|843.42|846.09|843.29|846.34|843.54|846.09|843.29|0
1656394840000|2022-06-28 05:40:40|846.34|843.54|846.59|843.79|846.59|843.79|846.34|843.54|0
1656394850000|2022-06-28 05:40:50|846.09|843.29|846.22|843.42|846.22|843.42|846.09|843.29|0
1656394860000|2022-06-28 05:41:00|846.09|843.29|846.22|843.42|846.22|843.42|846.09|843.29|0
1656394870000|2022-06-28 05:41:10|846.34|843.54|846.59|843.79|846.59|843.79|846.34|843.54|0
1656394880000|2022-06-28 05:41:20|846.71|843.91|846.59|843.79|846.71|843.91|846.59|843.79|0
1656394890000|2022-06-28 05:41:30|846.71|843.91|846.59|843.79|846.71|843.91|846.59|843.79|0
1656394900000|2022-06-28 05:41:40|846.71|843.91|846.59|843.79|846.83|844.03|846.59|843.79|0
1656394920000|2022-06-28 05:42:00|846.47|843.67|846.47|843.67|846.47|843.67|846.34|843.54|0
1656394930000|2022-06-28 05:42:10|846.59|843.79|847.21|844.41|847.21|844.41|846.59|843.79|0
1656394940000|2022-06-28 05:42:20|847.33|844.53|847.57|844.77|847.57|844.77|847.21|844.41|0
1656394950000|2022-06-28 05:42:30|847.33|844.53|847.57|844.77|847.57|844.77|847.33|844.53|0
1656394960000|2022-06-28 05:42:40|847.33|844.53|847.33|844.53|847.33|844.53|847.33|844.53|0
1656394970000|2022-06-28 05:42:50|847.57|844.77|847.82|845.02|847.82|845.02|847.57|844.77|0
1656394980000|2022-06-28 05:43:00|847.57|844.77|847.33|844.53|847.57|844.77|847.33|844.53|0
1656394990000|2022-06-28 05:43:10|847.08|844.28|847.33|844.53|847.33|844.53|847.08|844.28|0
1656395000000|2022-06-28 05:43:20|847.45|844.65|847.57|844.77|847.57|844.77|847.45|844.65|0
1656395010000|2022-06-28 05:43:30|847.82|845.02|847.57|844.77|847.82|845.02|847.57|844.77|0
1656395020000|2022-06-28 05:43:40|847.82|845.02|848.2|845.4|848.31|845.51|847.82|845.02|0
1656395030000|2022-06-28 05:43:50|848.31|845.51|848.07|845.27|848.31|845.51|848.07|845.27|0
1656395050000|2022-06-28 05:44:10|848.31|845.51|848.31|845.51|848.31|845.51|848.31|845.51|0
1656395060000|2022-06-28 05:44:20|848.07|845.27|848.31|845.51|848.31|845.51|848.07|845.27|0
1656395070000|2022-06-28 05:44:30|847.57|844.77|847.33|844.53|847.57|844.77|847.08|844.28|0
1656395090000|2022-06-28 05:44:50|847.57|844.77|847.57|844.77|847.57|844.77|847.57|844.77|0
1656395100000|2022-06-28 05:45:00|847.08|844.28|847.08|844.28|847.21|844.41|847.08|844.28|0
1656395110000|2022-06-28 05:45:10|846.96|844.16|846.59|843.79|846.96|844.16|846.59|843.79|0
1656395120000|2022-06-28 05:45:20|846.71|843.91|846.71|843.91|846.71|843.91|846.58|843.78|0
1656395130000|2022-06-28 05:45:30|846.58|843.78|846.83|844.03|846.83|844.03|846.58|843.78|0
1656395140000|2022-06-28 05:45:40|846.96|844.16|847.08|844.28|847.08|844.28|846.96|844.16|0
1656395150000|2022-06-28 05:45:50|847.33|844.53|847.33|844.53|847.33|844.53|847.33|844.53|0
1656395160000|2022-06-28 05:46:00|847.57|844.77|848.07|845.27|848.07|845.27|847.57|844.77|0
1656395170000|2022-06-28 05:46:10|848.31|845.51|848.07|845.27|848.31|845.51|848.07|845.27|0
1656395180000|2022-06-28 05:46:20|847.82|845.02|847.33|844.53|847.82|845.02|847.33|844.53|0
1656395190000|2022-06-28 05:46:30|846.96|844.16|846.96|844.16|846.96|844.16|846.96|844.16|0
1656395200000|2022-06-28 05:46:40|847.33|844.53|847.45|844.65|847.57|844.77|847.33|844.53|0
1656395210000|2022-06-28 05:46:50|847.57|844.77|847.82|845.02|847.82|845.02|847.45|844.65|0
1656395220000|2022-06-28 05:47:00|847.57|844.77|847.08|844.28|847.57|844.77|847.08|844.28|0
1656395230000|2022-06-28 05:47:10|846.83|844.03|846.83|844.03|847.08|844.28|846.83|844.03|0
1656395240000|2022-06-28 05:47:20|846.58|843.78|846.83|844.03|846.83|844.03|846.58|843.78|0
1656395250000|2022-06-28 05:47:30|846.58|843.78|846.47|843.67|846.58|843.78|846.47|843.67|0
1656395260000|2022-06-28 05:47:40|846.58|843.78|846.58|843.78|846.58|843.78|846.58|843.78|0
1656395270000|2022-06-28 05:47:50|846.83|844.03|846.83|844.03|846.83|844.03|846.83|844.03|0
1656395280000|2022-06-28 05:48:00|846.58|843.78|846.83|844.03|846.83|844.03|846.58|843.78|0
1656395290000|2022-06-28 05:48:10|846.96|844.16|846.96|844.16|846.96|844.16|846.96|844.16|0
1656395300000|2022-06-28 05:48:20|846.83|844.03|846.47|843.67|846.83|844.03|846.34|843.54|0
1656395310000|2022-06-28 05:48:30|846.34|843.54|846.22|843.42|846.34|843.54|846.22|843.42|0
1656395320000|2022-06-28 05:48:40|846.09|843.29|846.34|843.54|846.34|843.54|846.09|843.29|0
1656395330000|2022-06-28 05:48:50|846.58|843.78|846.58|843.78|846.58|843.78|846.58|843.78|0
1656395340000|2022-06-28 05:49:00|846.47|843.67|846.34|843.54|846.47|843.67|846.34|843.54|0
1656395350000|2022-06-28 05:49:10|846.58|843.78|846.58|843.78|846.58|843.78|846.58|843.78|0
1656395370000|2022-06-28 05:49:30|846.83|844.03|846.83|844.03|846.83|844.03|846.71|843.91|0
1656395380000|2022-06-28 05:49:40|846.71|843.91|846.83|844.03|846.83|844.03|846.58|843.78|0
1656395390000|2022-06-28 05:49:50|846.71|843.91|846.83|844.03|846.83|844.03|846.58|843.78|0
1656395400000|2022-06-28 05:50:00|847.08|844.28|847.08|844.28|847.08|844.28|847.08|844.28|0
1656395410000|2022-06-28 05:50:10|847.21|844.41|847.57|844.77|847.57|844.77|847.21|844.41|0
1656395420000|2022-06-28 05:50:20|847.33|844.53|847.33|844.53|847.33|844.53|847.33|844.53|0
1656395430000|2022-06-28 05:50:30|847.45|844.65|847.33|844.53|847.45|844.65|847.08|844.28|0
1656395440000|2022-06-28 05:50:40|847.21|844.41|847.33|844.53|847.33|844.53|847.21|844.41|0
1656395450000|2022-06-28 05:50:50|847.21|844.41|847.33|844.53|847.33|844.53|847.21|844.41|0
1656395460000|2022-06-28 05:51:00|847.21|844.41|847.33|844.53|847.33|844.53|847.08|844.28|0
1656395470000|2022-06-28 05:51:10|847.08|844.28|847.08|844.28|847.08|844.28|847.08|844.28|0
1656395480000|2022-06-28 05:51:20|846.83|844.03|846.83|844.03|846.83|844.03|846.83|844.03|0
1656395490000|2022-06-28 05:51:30|846.58|843.78|846.58|843.78|846.58|843.78|846.34|843.54|0
1656395500000|2022-06-28 05:51:40|846.83|844.03|847.08|844.28|847.08|844.28|846.83|844.03|0
1656395510000|2022-06-28 05:51:50|846.83|844.03|847.08|844.28|847.08|844.28|846.83|844.03|0
1656395520000|2022-06-28 05:52:00|847.57|844.77|847.57|844.77|847.57|844.77|847.57|844.77|0
1656395530000|2022-06-28 05:52:10|847.82|845.02|847.7|844.9|847.82|845.02|847.57|844.77|0
1656395540000|2022-06-28 05:52:20|847.82|845.02|847.57|844.77|847.82|845.02|847.57|844.77|0
1656395550000|2022-06-28 05:52:30|847.7|844.9|847.82|845.02|847.82|845.02|847.7|844.9|0
1656395560000|2022-06-28 05:52:40|847.95|845.15|848.07|845.27|848.07|845.27|847.95|845.15|0
1656395570000|2022-06-28 05:52:50|847.95|845.15|848.07|845.27|848.07|845.27|847.95|845.15|0
1656395580000|2022-06-28 05:53:00|847.95|845.15|847.33|844.53|847.95|845.15|847.33|844.53|0
1656395600000|2022-06-28 05:53:20|847.57|844.77|847.57|844.77|847.57|844.77|847.57|844.77|0
1656395610000|2022-06-28 05:53:30|847.45|844.65|847.57|844.77|847.57|844.77|847.45|844.65|0
1656395620000|2022-06-28 05:53:40|847.82|845.02|847.57|844.77|847.82|845.02|847.57|844.77|0
1656395630000|2022-06-28 05:53:50|847.82|845.02|847.82|845.02|847.82|845.02|847.82|845.02|0
1656395640000|2022-06-28 05:54:00|847.7|844.9|847.82|845.02|847.82|845.02|847.57|844.77|0
1656395650000|2022-06-28 05:54:10|847.95|845.15|848.07|845.27|848.07|845.27|847.95|845.15|0
1656395660000|2022-06-28 05:54:20|847.95|845.15|847.95|845.15|847.95|845.15|847.82|845.02|0
1656395670000|2022-06-28 05:54:30|847.82|845.02|847.7|844.9|847.82|845.02|847.7|844.9|0
1656395680000|2022-06-28 05:54:40|847.82|845.02|847.57|844.77|847.82|845.02|847.57|844.77|0
1656395700000|2022-06-28 05:55:00|847.45|844.65|847.57|844.77|847.57|844.77|847.33|844.53|0
1656395710000|2022-06-28 05:55:10|847.33|844.53|847.33|844.53|847.33|844.53|847.33|844.53|0
1656395720000|2022-06-28 05:55:20|847.08|844.28|847.08|844.28|847.33|844.53|847.08|844.28|0
1656395730000|2022-06-28 05:55:30|846.96|844.16|846.83|844.03|846.96|844.16|846.83|844.03|0
1656395740000|2022-06-28 05:55:40|846.96|844.16|845.84|843.04|846.96|844.16|845.84|843.04|0
1656395750000|2022-06-28 05:55:50|845.72|842.92|846.34|843.54|846.34|843.54|845.72|842.92|0
1656395760000|2022-06-28 05:56:00|846.22|843.42|845.72|842.92|846.22|843.42|845.72|842.92|0
1656395770000|2022-06-28 05:56:10|845.84|843.04|845.84|843.04|846.09|843.29|845.84|843.04|0
1656395780000|2022-06-28 05:56:20|846.09|843.29|846.34|843.54|846.34|843.54|846.09|843.29|0
1656395790000|2022-06-28 05:56:30|846.58|843.78|846.58|843.78|846.58|843.78|846.47|843.67|0
1656395810000|2022-06-28 05:56:50|846.34|843.54|846.09|843.29|846.34|843.54|846.09|843.29|0
1656395820000|2022-06-28 05:57:00|846.34|843.54|846.34|843.54|846.47|843.67|846.34|843.54|0
1656395830000|2022-06-28 05:57:10|846.22|843.42|846.09|843.29|846.22|843.42|846.09|843.29|0
1656395840000|2022-06-28 05:57:20|845.84|843.04|845.72|842.92|845.84|843.04|845.72|842.92|0
1656395850000|2022-06-28 05:57:30|845.6|842.8|845.84|843.04|845.84|843.04|845.6|842.8|0
1656395860000|2022-06-28 05:57:40|846.09|843.29|846.22|843.42|846.22|843.42|846.09|843.29|0
1656395870000|2022-06-28 05:57:50|846.09|843.29|846.09|843.29|846.09|843.29|846.09|843.29|0
1656395880000|2022-06-28 05:58:00|845.84|843.04|846.09|843.29|846.09|843.29|845.84|843.04|0
1656395890000|2022-06-28 05:58:10|846.34|843.54|846.22|843.42|846.34|843.54|846.22|843.42|0
1656395900000|2022-06-28 05:58:20|846.34|843.54|846.58|843.78|846.58|843.78|846.34|843.54|0
1656395910000|2022-06-28 05:58:30|846.71|843.91|847.08|844.28|847.08|844.28|846.71|843.91|0
1656395920000|2022-06-28 05:58:40|847.33|844.53|847.33|844.53|847.33|844.53|847.33|844.53|0
1656395930000|2022-06-28 05:58:50|847.08|844.28|847.08|844.28|847.33|844.53|847.08|844.28|0
1656395940000|2022-06-28 05:59:00|846.83|844.03|846.83|844.03|846.83|844.03|846.83|844.03|0
1656395950000|2022-06-28 05:59:10|846.58|843.78|846.58|843.78|846.58|843.78|846.58|843.78|0
1656395960000|2022-06-28 05:59:20|846.34|843.54|846.58|843.78|846.83|844.03|846.34|843.54|0
1656395970000|2022-06-28 05:59:30|846.83|844.03|846.96|844.16|846.96|844.16|846.83|844.03|0
1656395980000|2022-06-28 05:59:40|846.83|844.03|847.33|844.53|847.33|844.53|846.83|844.03|0
1656395990000|2022-06-28 05:59:50|846.83|844.03|847.08|844.28|847.08|844.28|846.83|844.03|0
1656396000000|2022-06-28 06:00:00|846.09|843.29|845.97|843.17|846.09|843.29|845.84|843.04|0
1656396010000|2022-06-28 06:00:10|846.47|843.67|846.09|843.29|846.47|843.67|845.97|843.17|0
1656396020000|2022-06-28 06:00:20|845.84|843.04|845.72|842.92|845.84|843.04|845.72|842.92|0
1656396030000|2022-06-28 06:00:30|845.35|842.55|845.84|843.04|845.84|843.04|845.35|842.55|0
1656396040000|2022-06-28 06:00:40|846.09|843.29|846.09|843.29|846.09|843.29|846.09|843.29|0
1656396050000|2022-06-28 06:00:50|846.34|843.54|846.34|843.54|846.34|843.54|846.34|843.54|0
1656396060000|2022-06-28 06:01:00|846.58|843.78|846.09|843.29|846.58|843.78|846.09|843.29|0
1656396070000|2022-06-28 06:01:10|845.84|843.04|845.97|843.17|846.09|843.29|845.84|843.04|0
1656396080000|2022-06-28 06:01:20|846.09|843.29|845.97|843.17|846.22|843.42|845.97|843.17|0
1656396090000|2022-06-28 06:01:30|845.84|843.04|845.6|842.8|845.84|843.04|845.6|842.8|0
1656396100000|2022-06-28 06:01:40|845.48|842.68|845.48|842.68|845.48|842.68|845.48|842.68|0
1656396110000|2022-06-28 06:01:50|845.72|842.92|845.35|842.55|845.72|842.92|845.35|842.55|0
1656396120000|2022-06-28 06:02:00|845.6|842.8|845.84|843.04|846.09|843.29|845.6|842.8|0
1656396130000|2022-06-28 06:02:10|845.97|843.17|845.72|842.92|845.97|843.17|845.6|842.8|0
1656396140000|2022-06-28 06:02:20|845.84|843.04|845.35|842.55|845.84|843.04|845.35|842.55|0
1656396150000|2022-06-28 06:02:30|844.86|842.06|844.36|841.56|844.86|842.06|844.36|841.56|0
1656396160000|2022-06-28 06:02:40|843.87|841.07|844|841.2|844|841.2|843.62|840.82|0
1656396170000|2022-06-28 06:02:50|844.11|841.31|843.37|840.57|844.11|841.31|843.37|840.57|0
1656396180000|2022-06-28 06:03:00|843.87|841.07|843.87|841.07|843.87|841.07|843.75|840.95|0
1656396190000|2022-06-28 06:03:10|843.75|840.95|843.62|840.82|843.75|840.95|843.62|840.82|0
1656396210000|2022-06-28 06:03:30|843.75|840.95|843.5|840.7|843.75|840.95|843.5|840.7|0
1656396220000|2022-06-28 06:03:40|843.62|840.82|843.62|840.82|843.62|840.82|843.62|840.82|0
1656396230000|2022-06-28 06:03:50|843.87|841.07|844.85|842.05|844.85|842.05|843.87|841.07|0
1656396240000|2022-06-28 06:04:00|845.1|842.3|845.1|842.3|845.1|842.3|844.61|841.81|0
1656396250000|2022-06-28 06:04:10|845.35|842.55|845.6|842.8|845.6|842.8|845.35|842.55|0
1656396260000|2022-06-28 06:04:20|845.48|842.68|845.35|842.55|845.6|842.8|845.35|842.55|0
1656396270000|2022-06-28 06:04:30|844.85|842.05|843.87|841.07|844.85|842.05|843.87|841.07|0
1656396280000|2022-06-28 06:04:40|844|841.2|843.87|841.07|844.11|841.31|843.87|841.07|0
1656396290000|2022-06-28 06:04:50|843.62|840.82|841.64|838.84|843.62|840.82|841.64|838.84|0
1656396300000|2022-06-28 06:05:00|842.39|839.59|842.88|840.08|842.88|840.08|842.39|839.59|0
1656396310000|2022-06-28 06:05:10|842.63|839.83|843.13|840.33|843.13|840.33|842.63|839.83|0
1656396320000|2022-06-28 06:05:20|842.14|839.34|842.14|839.34|842.14|839.34|841.89|839.09|0
1656396330000|2022-06-28 06:05:30|841.89|839.09|842.27|839.47|842.27|839.47|841.64|838.84|0
1656396340000|2022-06-28 06:05:40|842.14|839.34|842.39|839.59|842.63|839.83|841.89|839.09|0
1656396350000|2022-06-28 06:05:50|841.89|839.09|842.02|839.22|842.02|839.22|841.77|838.97|0
1656396360000|2022-06-28 06:06:00|841.89|839.09|842.63|839.83|842.63|839.83|841.89|839.09|0
1656396370000|2022-06-28 06:06:10|842.39|839.59|842.27|839.47|842.39|839.59|842.27|839.47|0
1656396380000|2022-06-28 06:06:20|842.39|839.59|842.63|839.83|842.63|839.83|842.39|839.59|0
1656396390000|2022-06-28 06:06:30|842.88|840.08|842.14|839.34|842.88|840.08|842.14|839.34|0
1656396400000|2022-06-28 06:06:40|842.39|839.59|842.02|839.22|842.39|839.59|842.02|839.22|0
1656396410000|2022-06-28 06:06:50|842.14|839.34|841.4|838.6|842.14|839.34|841.4|838.6|0
1656396420000|2022-06-28 06:07:00|841.15|838.35|841.15|838.35|841.15|838.35|841.15|838.35|0
1656396430000|2022-06-28 06:07:10|840.41|837.61|840.9|838.1|841.15|838.35|840.41|837.61|0
1656396440000|2022-06-28 06:07:20|840.66|837.86|840.41|837.61|840.66|837.86|840.41|837.61|0
1656396450000|2022-06-28 06:07:30|840.66|837.86|839.67|836.87|840.66|837.86|839.67|836.87|0
1656396460000|2022-06-28 06:07:40|839.42|836.62|838.93|836.13|839.42|836.62|838.93|836.13|0
1656396470000|2022-06-28 06:07:50|838.19|835.39|838.43|835.63|838.43|835.63|838.19|835.39|0
1656396480000|2022-06-28 06:08:00|837.45|834.65|837.45|834.65|837.45|834.65|837.33|834.53|0
1656396490000|2022-06-28 06:08:10|837.2|834.4|837.58|834.78|837.69|834.89|837.2|834.4|0
1656396500000|2022-06-28 06:08:20|837.45|834.65|837.2|834.4|837.45|834.65|837.2|834.4|0
1656396510000|2022-06-28 06:08:30|836.59|833.79|836.84|834.04|836.84|834.04|836.21|833.41|0
1656396520000|2022-06-28 06:08:40|836.46|833.66|835.97|833.17|836.46|833.66|835.72|832.92|0
1656396530000|2022-06-28 06:08:50|835.85|833.05|835.72|832.92|835.97|833.17|835.72|832.92|0
1656396540000|2022-06-28 06:09:00|835.47|832.67|834.61|831.81|835.47|832.67|833.75|830.95|0
1656396550000|2022-06-28 06:09:10|834.49|831.69|834.24|831.44|834.49|831.69|834.24|831.44|0
1656396560000|2022-06-28 06:09:20|834.49|831.69|834.49|831.69|834.61|831.81|834.49|831.69|0
1656396570000|2022-06-28 06:09:30|834.24|831.44|835.23|832.43|835.23|832.43|834.24|831.44|0
1656396580000|2022-06-28 06:09:40|835.11|832.31|834.61|831.81|835.11|832.31|834.61|831.81|0
1656396590000|2022-06-28 06:09:50|834.73|831.93|834.49|831.69|834.73|831.93|834.49|831.69|0
1656396600000|2022-06-28 06:10:00|834.73|831.93|834.73|831.93|834.73|831.93|834.49|831.69|0
1656396610000|2022-06-28 06:10:10|834.98|832.18|834.24|831.44|834.98|832.18|834.24|831.44|0
1656396620000|2022-06-28 06:10:20|833.87|831.07|833.5|830.7|834.24|831.44|833.5|830.7|0
1656396630000|2022-06-28 06:10:30|833.63|830.83|831.1|828.3|833.63|830.83|831.1|828.3|0
1656396640000|2022-06-28 06:10:40|831.22|828.42|831.46|828.66|831.71|828.91|831.22|828.42|0
1656396650000|2022-06-28 06:10:50|831.59|828.79|830.97|828.17|831.59|828.79|830.97|828.17|0
1656396660000|2022-06-28 06:11:00|831.1|828.3|830.36|827.56|831.1|828.3|830.36|827.56|0
1656396670000|2022-06-28 06:11:10|830.11|827.31|830.11|827.31|830.36|827.56|830.11|827.31|0
1656396680000|2022-06-28 06:11:20|830.23|827.43|829.98|827.18|830.23|827.43|829.98|827.18|0
1656396690000|2022-06-28 06:11:30|828.75|825.95|829|826.2|829|826.2|828.75|825.95|0
1656396700000|2022-06-28 06:11:40|828.5|825.7|827.02|824.22|828.5|825.7|827.02|824.22|0
1656396710000|2022-06-28 06:11:50|827.52|824.72|827.27|824.47|827.52|824.72|827.27|824.47|0
1656396720000|2022-06-28 06:12:00|827.15|824.35|826.78|823.98|827.27|824.47|826.78|823.98|0
1656396730000|2022-06-28 06:12:10|827.02|824.22|826.41|823.61|827.02|824.22|826.28|823.48|0
1656396740000|2022-06-28 06:12:20|826.28|823.48|827.76|824.96|827.76|824.96|826.28|823.48|0
1656396750000|2022-06-28 06:12:30|828.01|825.21|828.75|825.95|829.37|826.57|828.01|825.21|0
1656396760000|2022-06-28 06:12:40|828.01|825.21|828.26|825.46|828.5|825.7|828.01|825.21|0
1656396770000|2022-06-28 06:12:50|828.01|825.21|829|826.2|829|826.2|828.01|825.21|0
1656396780000|2022-06-28 06:13:00|828.75|825.95|829.98|827.18|830.23|827.43|828.75|825.95|0
1656396790000|2022-06-28 06:13:10|830.11|827.31|830.72|827.92|830.72|827.92|830.11|827.31|0
1656396800000|2022-06-28 06:13:20|830.6|827.8|830.23|827.43|830.6|827.8|830.23|827.43|0
1656396810000|2022-06-28 06:13:30|829.49|826.69|830.23|827.43|830.48|827.68|829.49|826.69|0
1656396820000|2022-06-28 06:13:40|830.48|827.68|830.23|827.43|830.48|827.68|830.23|827.43|0
1656396830000|2022-06-28 06:13:50|830.36|827.56|829.98|827.18|830.48|827.68|829.98|827.18|0
1656396840000|2022-06-28 06:14:00|830.23|827.43|830.72|827.92|830.72|827.92|830.23|827.43|0
1656396850000|2022-06-28 06:14:10|830.85|828.05|830.6|827.8|830.85|828.05|830.6|827.8|0
1656396860000|2022-06-28 06:14:20|830.72|827.92|830.48|827.68|830.72|827.92|830.48|827.68|0
1656396870000|2022-06-28 06:14:30|830.72|827.92|830.72|827.92|830.72|827.92|830.72|827.92|0
1656396880000|2022-06-28 06:14:40|830.97|828.17|830.72|827.92|830.97|828.17|830.72|827.92|0
1656396890000|2022-06-28 06:14:50|830.6|827.8|830.48|827.68|830.72|827.92|830.48|827.68|0
1656396900000|2022-06-28 06:15:00|830.72|827.92|829.98|827.18|830.72|827.92|829.98|827.18|0
1656396910000|2022-06-28 06:15:10|830.48|827.68|830.48|827.68|830.72|827.92|830.48|827.68|0
1656396920000|2022-06-28 06:15:20|830.6|827.8|830.72|827.92|830.72|827.92|830.6|827.8|0
1656396930000|2022-06-28 06:15:30|830.85|828.05|831.59|828.79|831.59|828.79|830.85|828.05|0
1656396940000|2022-06-28 06:15:40|830.97|828.17|830.97|828.17|831.34|828.54|830.97|828.17|0
1656396950000|2022-06-28 06:15:50|830.72|827.92|831.1|828.3|831.1|828.3|830.72|827.92|0
1656396960000|2022-06-28 06:16:00|830.85|828.05|830.72|827.92|830.85|828.05|830.23|827.43|0
1656396970000|2022-06-28 06:16:10|830.23|827.43|829|826.2|830.23|827.43|829|826.2|0
1656396980000|2022-06-28 06:16:20|828.75|825.95|828.01|825.21|828.75|825.95|828.01|825.21|0
1656396990000|2022-06-28 06:16:30|827.4|824.6|828.5|825.7|828.5|825.7|827.4|824.6|0
1656397000000|2022-06-28 06:16:40|828.38|825.58|828.14|825.34|828.5|825.7|828.14|825.34|0
1656397010000|2022-06-28 06:16:50|827.89|825.09|827.52|824.72|827.89|825.09|827.52|824.72|0
1656397020000|2022-06-28 06:17:00|827.76|824.96|827.52|824.72|827.76|824.96|827.52|824.72|0
1656397030000|2022-06-28 06:17:10|827.27|824.47|828.5|825.7|828.5|825.7|827.27|824.47|0
1656397040000|2022-06-28 06:17:20|828.26|825.46|828.88|826.08|828.88|826.08|828.26|825.46|0
1656397050000|2022-06-28 06:17:30|828.75|825.95|828.88|826.08|829.37|826.57|828.75|825.95|0
1656397060000|2022-06-28 06:17:40|828.75|825.95|829|826.2|829|826.2|828.75|825.95|0
1656397070000|2022-06-28 06:17:50|829.24|826.44|829.24|826.44|829.24|826.44|829.24|826.44|0
1656397080000|2022-06-28 06:18:00|829.49|826.69|829.37|826.57|829.74|826.94|829.37|826.57|0
1656397090000|2022-06-28 06:18:10|829.49|826.69|829.74|826.94|829.74|826.94|829.49|826.69|0
1656397100000|2022-06-28 06:18:20|829.98|827.18|830.72|827.92|830.72|827.92|829.98|827.18|0
1656397110000|2022-06-28 06:18:30|830.23|827.43|829.98|827.18|830.23|827.43|829.98|827.18|0
1656397120000|2022-06-28 06:18:40|830.23|827.43|830.23|827.43|830.23|827.43|830.23|827.43|0
1656397130000|2022-06-28 06:18:50|829.98|827.18|830.23|827.43|830.23|827.43|829.98|827.18|0
1656397140000|2022-06-28 06:19:00|829.98|827.18|830.23|827.43|830.48|827.68|829.98|827.18|0
1656397150000|2022-06-28 06:19:10|830.11|827.31|830.23|827.43|830.23|827.43|829.98|827.18|0
1656397160000|2022-06-28 06:19:20|829.74|826.94|829.74|826.94|829.86|827.06|829.24|826.44|0
1656397170000|2022-06-28 06:19:30|829.98|827.18|829.49|826.69|829.98|827.18|829.49|826.69|0
1656397180000|2022-06-28 06:19:40|829.37|826.57|829.24|826.44|829.37|826.57|829|826.2|0
1656397190000|2022-06-28 06:19:50|829.98|827.18|829.98|827.18|829.98|827.18|829.98|827.18|0
1656397200000|2022-06-28 06:20:00|830.23|827.43|829.49|826.69|830.23|827.43|829.49|826.69|0
1656397210000|2022-06-28 06:20:10|829.62|826.82|830.11|827.31|830.11|827.31|829.62|826.82|0
1656397220000|2022-06-28 06:20:20|830.23|827.43|830.23|827.43|830.23|827.43|829.86|827.06|0
1656397230000|2022-06-28 06:20:30|829.98|827.18|830.11|827.31|830.11|827.31|829.86|827.06|0
1656397240000|2022-06-28 06:20:40|829.98|827.18|829.98|827.18|830.48|827.68|829.98|827.18|0
1656397250000|2022-06-28 06:20:50|829.74|826.94|829.86|827.06|830.11|827.31|829.74|826.94|0
1656397260000|2022-06-28 06:21:00|829.62|826.82|829|826.2|829.62|826.82|829|826.2|0
1656397270000|2022-06-28 06:21:10|829.37|826.57|829.62|826.82|829.62|826.82|829.24|826.44|0
1656397280000|2022-06-28 06:21:20|829.74|826.94|829.98|827.18|829.98|827.18|829.74|826.94|0
1656397290000|2022-06-28 06:21:30|830.36|827.56|830.48|827.68|830.48|827.68|830.36|827.56|0
1656397300000|2022-06-28 06:21:40|830.72|827.92|830.36|827.56|830.72|827.92|830.36|827.56|0
1656397310000|2022-06-28 06:21:50|830.48|827.68|830.36|827.56|830.48|827.68|830.36|827.56|0
1656397320000|2022-06-28 06:22:00|830.6|827.8|830.36|827.56|830.6|827.8|830.36|827.56|0
1656397330000|2022-06-28 06:22:10|830.48|827.68|830.48|827.68|830.48|827.68|830.48|827.68|0
1656397340000|2022-06-28 06:22:20|830.23|827.43|830.11|827.31|830.23|827.43|829.98|827.18|0
1656397350000|2022-06-28 06:22:30|829.98|827.18|829.98|827.18|829.98|827.18|829.86|827.06|0
1656397360000|2022-06-28 06:22:40|829.86|827.06|829.86|827.06|829.98|827.18|829.86|827.06|0
1656397370000|2022-06-28 06:22:50|829.98|827.18|829.86|827.06|830.23|827.43|829.86|827.06|0
1656397380000|2022-06-28 06:23:00|829.74|826.94|830.23|827.43|830.23|827.43|829.74|826.94|0
1656397390000|2022-06-28 06:23:10|830.48|827.68|830.23|827.43|830.6|827.8|830.23|827.43|0
1656397400000|2022-06-28 06:23:20|829.62|826.82|829.74|826.94|829.74|826.94|829.62|826.82|0
1656397410000|2022-06-28 06:23:30|829.24|826.44|829.24|826.44|829.24|826.44|829.24|826.44|0
1656397420000|2022-06-28 06:23:40|829|826.2|829.24|826.44|829.24|826.44|829|826.2|0
1656397430000|2022-06-28 06:23:50|829.12|826.32|829.12|826.32|829.12|826.32|829.12|826.32|0
1656397440000|2022-06-28 06:24:00|828.75|825.95|828.75|825.95|828.75|825.95|828.5|825.7|0
1656397450000|2022-06-28 06:24:10|829.24|826.44|829.24|826.44|829.37|826.57|829.24|826.44|0
1656397460000|2022-06-28 06:24:20|828.99|826.19|829.24|826.44|829.24|826.44|828.99|826.19|0
1656397470000|2022-06-28 06:24:30|829.37|826.57|829.24|826.44|829.49|826.69|829.24|826.44|0
1656397480000|2022-06-28 06:24:40|829.37|826.57|829.49|826.69|829.49|826.69|829.37|826.57|0
1656397490000|2022-06-28 06:24:50|829.74|826.94|829.98|827.18|829.98|827.18|829.74|826.94|0
1656397500000|2022-06-28 06:25:00|830.11|827.31|829.98|827.18|830.23|827.43|829.98|827.18|0
1656397510000|2022-06-28 06:25:10|829.74|826.94|829.86|827.06|829.98|827.18|829.74|826.94|0
1656397520000|2022-06-28 06:25:20|829.74|826.94|829.86|827.06|829.98|827.18|829.49|826.69|0
1656397530000|2022-06-28 06:25:30|829.74|826.94|829.98|827.18|829.98|827.18|829.74|826.94|0
1656397540000|2022-06-28 06:25:40|829.74|826.94|829.49|826.69|829.74|826.94|829.24|826.44|0
1656397550000|2022-06-28 06:25:50|829.24|826.44|828.99|826.19|829.24|826.44|828.75|825.95|0
1656397560000|2022-06-28 06:26:00|829.12|826.32|829.24|826.44|829.24|826.44|828.99|826.19|0
1656397570000|2022-06-28 06:26:10|829.49|826.69|829.49|826.69|829.49|826.69|829.49|826.69|0
1656397580000|2022-06-28 06:26:20|829.62|826.82|829.62|826.82|829.74|826.94|829.62|826.82|0
1656397590000|2022-06-28 06:26:30|829.37|826.57|829.49|826.69|829.49|826.69|829.37|826.57|0
1656397600000|2022-06-28 06:26:40|829.24|826.44|829.98|827.18|829.98|827.18|829.24|826.44|0
1656397610000|2022-06-28 06:26:50|829.74|826.94|829.24|826.44|829.74|826.94|829.24|826.44|0
1656397620000|2022-06-28 06:27:00|829.37|826.57|829.24|826.44|829.37|826.57|828.99|826.19|0
1656397630000|2022-06-28 06:27:10|829.49|826.69|829.74|826.94|829.74|826.94|829.37|826.57|0
1656397640000|2022-06-28 06:27:20|829.49|826.69|828.99|826.19|829.49|826.69|828.99|826.19|0
1656397650000|2022-06-28 06:27:30|828.75|825.95|828.75|825.95|828.75|825.95|828.75|825.95|0
1656397670000|2022-06-28 06:27:50|828.88|826.08|828.99|826.19|828.99|826.19|828.88|826.08|0
1656397680000|2022-06-28 06:28:00|829.24|826.44|829.49|826.69|829.49|826.69|829.12|826.32|0
1656397690000|2022-06-28 06:28:10|829.73|826.93|829.86|827.06|830.11|827.31|829.73|826.93|0
1656397700000|2022-06-28 06:28:20|830.23|827.43|830.36|827.56|830.36|827.56|830.23|827.43|0
1656397710000|2022-06-28 06:28:30|830.48|827.68|829.98|827.18|830.48|827.68|829.98|827.18|0
1656397720000|2022-06-28 06:28:40|829.86|827.06|829.73|826.93|829.86|827.06|829.49|826.69|0
1656397730000|2022-06-28 06:28:50|829.49|826.69|829.62|826.82|829.62|826.82|829.37|826.57|0
1656397740000|2022-06-28 06:29:00|829.73|826.93|829.49|826.69|829.86|827.06|829.49|826.69|0
1656397750000|2022-06-28 06:29:10|829.24|826.44|829.24|826.44|829.24|826.44|829.24|826.44|0
1656397760000|2022-06-28 06:29:20|829.12|826.32|829.49|826.69|829.49|826.69|829.12|826.32|0
1656397770000|2022-06-28 06:29:30|829.62|826.82|829.24|826.44|829.62|826.82|829.24|826.44|0
1656397780000|2022-06-28 06:29:40|828.99|826.19|828.99|826.19|828.99|826.19|828.99|826.19|0
1656397790000|2022-06-28 06:29:50|829.37|826.57|828.99|826.19|829.49|826.69|828.99|826.19|0
1656397800000|2022-06-28 06:30:00|828.75|825.95|829.98|827.18|829.98|827.18|828.75|825.95|0
1656397820000|2022-06-28 06:30:20|830.11|827.31|829.49|826.69|830.11|827.31|829.49|826.69|0
1656397830000|2022-06-28 06:30:30|828.99|826.19|828.99|826.19|829.12|826.32|828.99|826.19|0
1656397840000|2022-06-28 06:30:40|829.12|826.32|828.75|825.95|829.24|826.44|828.75|825.95|0
1656397850000|2022-06-28 06:30:50|828.63|825.83|828.63|825.83|828.63|825.83|828.5|825.7|0
1656397860000|2022-06-28 06:31:00|828.75|825.95|829.12|826.32|829.24|826.44|828.75|825.95|0
1656397870000|2022-06-28 06:31:10|828.88|826.08|828.88|826.08|828.99|826.19|828.75|825.95|0
1656397880000|2022-06-28 06:31:20|828.99|826.19|829.24|826.44|829.24|826.44|828.88|826.08|0
1656397890000|2022-06-28 06:31:30|828.99|826.19|829.49|826.69|829.49|826.69|828.99|826.19|0
1656397900000|2022-06-28 06:31:40|829.73|826.93|829.49|826.69|829.73|826.93|829.49|826.69|0
1656397920000|2022-06-28 06:32:00|829.37|826.57|829.24|826.44|829.49|826.69|829.24|826.44|0
1656397930000|2022-06-28 06:32:10|829.49|826.69|829.24|826.44|829.49|826.69|829.24|826.44|0
1656397940000|2022-06-28 06:32:20|829.37|826.57|829.37|826.57|829.49|826.69|829.37|826.57|0
1656397950000|2022-06-28 06:32:30|829.24|826.44|829.73|826.93|829.73|826.93|829.24|826.44|0
1656397960000|2022-06-28 06:32:40|829.98|827.18|829.98|827.18|829.98|827.18|829.98|827.18|0
1656397970000|2022-06-28 06:32:50|829.49|826.69|828.99|826.19|829.49|826.69|828.99|826.19|0
1656397980000|2022-06-28 06:33:00|829.24|826.44|828.99|826.19|829.24|826.44|828.99|826.19|0
1656398010000|2022-06-28 06:33:30|829.12|826.32|828.99|826.19|829.12|826.32|828.99|826.19|0
1656398020000|2022-06-28 06:33:40|829.98|827.18|830.11|827.31|830.11|827.31|829.98|827.18|0
1656398030000|2022-06-28 06:33:50|829.98|827.18|829.86|827.06|829.98|827.18|829.86|827.06|0
1656398040000|2022-06-28 06:34:00|829.98|827.18|831.1|828.3|831.1|828.3|829.98|827.18|0
1656398050000|2022-06-28 06:34:10|830.97|828.17|831.1|828.3|831.34|828.54|830.97|828.17|0
1656398060000|2022-06-28 06:34:20|831.46|828.66|831.46|828.66|831.71|828.91|831.46|828.66|0
1656398070000|2022-06-28 06:34:30|831.71|828.91|831.96|829.16|831.96|829.16|831.71|828.91|0
1656398080000|2022-06-28 06:34:40|831.71|828.91|831.34|828.54|831.71|828.91|831.34|828.54|0
1656398090000|2022-06-28 06:34:50|831.22|828.42|831.1|828.3|831.22|828.42|831.1|828.3|0
1656398100000|2022-06-28 06:35:00|830.97|828.17|831.22|828.42|831.34|828.54|830.97|828.17|0
1656398110000|2022-06-28 06:35:10|831.34|828.54|830.85|828.05|831.34|828.54|830.85|828.05|0
1656398120000|2022-06-28 06:35:20|830.97|828.17|831.46|828.66|831.46|828.66|830.97|828.17|0
1656398130000|2022-06-28 06:35:30|831.59|828.79|831.46|828.66|831.59|828.79|831.46|828.66|0
1656398140000|2022-06-28 06:35:40|831.71|828.91|831.96|829.16|831.96|829.16|831.71|828.91|0
1656398150000|2022-06-28 06:35:50|832.2|829.4|832.2|829.4|832.33|829.53|832.2|829.4|0
1656398160000|2022-06-28 06:36:00|832.33|829.53|831.96|829.16|832.33|829.53|831.96|829.16|0
1656398170000|2022-06-28 06:36:10|831.59|828.79|832.33|829.53|832.33|829.53|831.46|828.66|0
1656398180000|2022-06-28 06:36:20|832.2|829.4|832.94|830.14|832.94|830.14|832.2|829.4|0
1656398190000|2022-06-28 06:36:30|833.07|830.27|833.19|830.39|833.19|830.39|833.07|830.27|0
1656398200000|2022-06-28 06:36:40|833.44|830.64|833.19|830.39|833.44|830.64|833.19|830.39|0
1656398210000|2022-06-28 06:36:50|833.44|830.64|833.19|830.39|833.44|830.64|833.19|830.39|0
1656398220000|2022-06-28 06:37:00|833.56|830.76|833.44|830.64|833.56|830.76|833.19|830.39|0
1656398230000|2022-06-28 06:37:10|833.93|831.13|833.68|830.88|833.93|831.13|833.68|830.88|0
1656398240000|2022-06-28 06:37:20|833.44|830.64|833.44|830.64|833.44|830.64|833.44|830.64|0
1656398250000|2022-06-28 06:37:30|833.56|830.76|833.44|830.64|833.68|830.88|833.44|830.64|0
1656398260000|2022-06-28 06:37:40|833.68|830.88|833.93|831.13|833.93|831.13|833.68|830.88|0
1656398270000|2022-06-28 06:37:50|833.68|830.88|833.68|830.88|833.68|830.88|833.68|830.88|0
1656398280000|2022-06-28 06:38:00|833.44|830.64|833.44|830.64|833.68|830.88|833.44|830.64|0
1656398290000|2022-06-28 06:38:10|833.19|830.39|833.19|830.39|833.44|830.64|833.19|830.39|0
1656398300000|2022-06-28 06:38:20|832.94|830.14|832.45|829.65|832.94|830.14|832.45|829.65|0
1656398310000|2022-06-28 06:38:30|831.96|829.16|831.96|829.16|832.2|829.4|831.96|829.16|0
1656398320000|2022-06-28 06:38:40|831.84|829.04|832.08|829.28|832.2|829.4|831.84|829.04|0
1656398330000|2022-06-28 06:38:50|831.96|829.16|831.71|828.91|831.96|829.16|831.71|828.91|0
1656398340000|2022-06-28 06:39:00|831.46|828.66|831.22|828.42|831.46|828.66|831.22|828.42|0
1656398350000|2022-06-28 06:39:10|831.34|828.54|831.96|829.16|831.96|829.16|831.34|828.54|0
1656398360000|2022-06-28 06:39:20|831.71|828.91|832.45|829.65|832.45|829.65|831.71|828.91|0
1656398370000|2022-06-28 06:39:30|832.2|829.4|832.2|829.4|832.2|829.4|832.2|829.4|0
1656398380000|2022-06-28 06:39:40|832.33|829.53|831.59|828.79|832.33|829.53|831.59|828.79|0
1656398390000|2022-06-28 06:39:50|831.96|829.16|831.71|828.91|831.96|829.16|831.71|828.91|0
1656398400000|2022-06-28 06:40:00|832.2|829.4|832.2|829.4|832.45|829.65|832.2|829.4|0
1656398410000|2022-06-28 06:40:10|832.45|829.65|831.96|829.16|832.45|829.65|831.71|828.91|0
1656398420000|2022-06-28 06:40:20|832.2|829.4|831.96|829.16|832.2|829.4|831.96|829.16|0
1656398430000|2022-06-28 06:40:30|831.71|828.91|831.46|828.66|831.71|828.91|831.46|828.66|0
1656398440000|2022-06-28 06:40:40|831.71|828.91|831.34|828.54|831.71|828.91|831.34|828.54|0
1656398450000|2022-06-28 06:40:50|831.21|828.41|831.71|828.91|831.71|828.91|831.21|828.41|0
1656398460000|2022-06-28 06:41:00|831.46|828.66|830.97|828.17|831.46|828.66|830.97|828.17|0
1656398470000|2022-06-28 06:41:10|831.21|828.41|830.97|828.17|831.21|828.41|830.97|828.17|0
1656398480000|2022-06-28 06:41:20|831.1|828.3|831.21|828.41|831.21|828.41|830.97|828.17|0
1656398490000|2022-06-28 06:41:30|831.1|828.3|830.97|828.17|831.1|828.3|830.97|828.17|0
1656398500000|2022-06-28 06:41:40|830.72|827.92|831.1|828.3|831.1|828.3|830.72|827.92|0
1656398510000|2022-06-28 06:41:50|830.72|827.92|830.72|827.92|830.72|827.92|830.72|827.92|0
1656398520000|2022-06-28 06:42:00|830.47|827.67|830.47|827.67|830.47|827.67|830.47|827.67|0
1656398530000|2022-06-28 06:42:10|830.72|827.92|830.72|827.92|830.97|828.17|830.72|827.92|0
1656398540000|2022-06-28 06:42:20|830.6|827.8|830.6|827.8|830.6|827.8|830.47|827.67|0
1656398550000|2022-06-28 06:42:30|830.47|827.67|830.6|827.8|830.6|827.8|830.47|827.67|0
1656398560000|2022-06-28 06:42:40|830.47|827.67|830.23|827.43|830.47|827.67|830.23|827.43|0
1656398570000|2022-06-28 06:42:50|830.11|827.31|830.11|827.31|830.11|827.31|830.11|827.31|0
1656398580000|2022-06-28 06:43:00|829.98|827.18|829.98|827.18|829.98|827.18|829.73|826.93|0
1656398590000|2022-06-28 06:43:10|829.73|826.93|829.49|826.69|829.73|826.93|829.49|826.69|0
1656398600000|2022-06-28 06:43:20|829.24|826.44|829.24|826.44|829.24|826.44|828.99|826.19|0
1656398610000|2022-06-28 06:43:30|829.37|826.57|829.24|826.44|829.49|826.69|829.24|826.44|0
1656398620000|2022-06-28 06:43:40|829.49|826.69|829.24|826.44|829.49|826.69|829.24|826.44|0
1656398630000|2022-06-28 06:43:50|829.37|826.57|829.49|826.69|829.49|826.69|829.37|826.57|0
1656398640000|2022-06-28 06:44:00|829.37|826.57|829.37|826.57|829.37|826.57|829.37|826.57|0
1656398650000|2022-06-28 06:44:10|829.24|826.44|829.73|826.93|829.73|826.93|829.24|826.44|0
1656398660000|2022-06-28 06:44:20|829.62|826.82|829.73|826.93|829.73|826.93|829.62|826.82|0
1656398670000|2022-06-28 06:44:30|829.49|826.69|829.73|826.93|829.73|826.93|829.49|826.69|0
1656398680000|2022-06-28 06:44:40|829.98|827.18|829.73|826.93|829.98|827.18|829.62|826.82|0
1656398690000|2022-06-28 06:44:50|829.86|827.06|829.73|826.93|829.86|827.06|829.49|826.69|0
1656398700000|2022-06-28 06:45:00|830.11|827.31|828.99|826.19|830.11|827.31|828.99|826.19|0
1656398710000|2022-06-28 06:45:10|829.24|826.44|829.49|826.69|829.49|826.69|829.24|826.44|0
1656398720000|2022-06-28 06:45:20|829.37|826.57|829.24|826.44|829.49|826.69|829.24|826.44|0
1656398730000|2022-06-28 06:45:30|829.49|826.69|829.49|826.69|829.49|826.69|829.49|826.69|0
1656398740000|2022-06-28 06:45:40|829.24|826.44|828.99|826.19|829.37|826.57|828.99|826.19|0
1656398750000|2022-06-28 06:45:50|829.24|826.44|829.24|826.44|829.24|826.44|828.99|826.19|0
1656398760000|2022-06-28 06:46:00|829.37|826.57|829.62|826.82|829.73|826.93|829.37|826.57|0
1656398770000|2022-06-28 06:46:10|828.99|826.19|828.99|826.19|828.99|826.19|828.99|826.19|0
1656398780000|2022-06-28 06:46:20|828.88|826.08|828.75|825.95|828.88|826.08|828.75|825.95|0
1656398790000|2022-06-28 06:46:30|828.88|826.08|829.73|826.93|829.73|826.93|828.75|825.95|0
1656398800000|2022-06-28 06:46:40|829.98|827.18|829.98|827.18|829.98|827.18|829.98|827.18|0
1656398810000|2022-06-28 06:46:50|829.86|827.06|830.23|827.43|830.23|827.43|829.73|826.93|0
1656398820000|2022-06-28 06:47:00|829.98|827.18|829.98|827.18|829.98|827.18|829.98|827.18|0
1656398830000|2022-06-28 06:47:10|830.23|827.43|830.23|827.43|830.23|827.43|830.23|827.43|0
1656398840000|2022-06-28 06:47:20|829.98|827.18|830.11|827.31|830.23|827.43|829.98|827.18|0
1656398850000|2022-06-28 06:47:30|829.73|826.93|830.11|827.31|830.23|827.43|829.73|826.93|0
1656398860000|2022-06-28 06:47:40|830.36|827.56|830.23|827.43|830.47|827.67|830.23|827.43|0
1656398880000|2022-06-28 06:48:00|830.47|827.67|830.47|827.67|830.72|827.92|830.47|827.67|0
1656398890000|2022-06-28 06:48:10|830.72|827.92|830.6|827.8|830.72|827.92|830.47|827.67|0
1656398900000|2022-06-28 06:48:20|830.47|827.67|830.47|827.67|830.72|827.92|830.47|827.67|0
1656398910000|2022-06-28 06:48:30|830.6|827.8|830.23|827.43|830.6|827.8|830.23|827.43|0
1656398920000|2022-06-28 06:48:40|829.98|827.18|829.98|827.18|830.11|827.31|829.98|827.18|0
1656398930000|2022-06-28 06:48:50|830.11|827.31|830.72|827.92|830.72|827.92|829.98|827.18|0
1656398940000|2022-06-28 06:49:00|830.47|827.67|830.47|827.67|830.47|827.67|830.47|827.67|0
1656398950000|2022-06-28 06:49:10|830.72|827.92|830.72|827.92|830.97|828.17|830.72|827.92|0
1656398960000|2022-06-28 06:49:20|830.6|827.8|830.72|827.92|830.72|827.92|830.47|827.67|0
1656398980000|2022-06-28 06:49:40|830.47|827.67|830.23|827.43|830.47|827.67|830.23|827.43|0
1656398990000|2022-06-28 06:49:50|829.86|827.06|829.98|827.18|829.98|827.18|829.86|827.06|0
1656399000000|2022-06-28 06:50:00|829.73|826.93|829.73|826.93|830.11|827.31|829.73|826.93|0
1656399010000|2022-06-28 06:50:10|829.49|826.69|830.11|827.31|830.11|827.31|829.49|826.69|0
1656399020000|2022-06-28 06:50:20|830.23|827.43|830.23|827.43|830.6|827.8|830.23|827.43|0
1656399030000|2022-06-28 06:50:30|830.47|827.67|830.47|827.67|830.47|827.67|830.36|827.56|0
1656399040000|2022-06-28 06:50:40|830.23|827.43|830.36|827.56|830.47|827.67|830.23|827.43|0
1656399050000|2022-06-28 06:50:50|830.6|827.8|830.72|827.92|830.72|827.92|830.6|827.8|0
1656399060000|2022-06-28 06:51:00|831.1|828.3|830.23|827.43|831.1|828.3|830.23|827.43|0
1656399070000|2022-06-28 06:51:10|829.98|827.18|830.47|827.67|830.6|827.8|829.98|827.18|0
1656399080000|2022-06-28 06:51:20|830.36|827.56|830.72|827.92|830.72|827.92|830.36|827.56|0
1656399090000|2022-06-28 06:51:30|830.47|827.67|830.6|827.8|830.6|827.8|830.47|827.67|0
1656399100000|2022-06-28 06:51:40|830.72|827.92|831.21|828.41|831.21|828.41|830.72|827.92|0
1656399110000|2022-06-28 06:51:50|831.46|828.66|831.21|828.41|831.46|828.66|831.21|828.41|0
1656399120000|2022-06-28 06:52:00|831.46|828.66|831.59|828.79|831.71|828.91|831.46|828.66|0
1656399130000|2022-06-28 06:52:10|831.46|828.66|831.71|828.91|831.71|828.91|831.46|828.66|0
1656399140000|2022-06-28 06:52:20|831.46|828.66|831.71|828.91|831.71|828.91|831.46|828.66|0
1656399150000|2022-06-28 06:52:30|831.84|829.04|831.46|828.66|831.84|829.04|831.46|828.66|0
1656399160000|2022-06-28 06:52:40|831.59|828.79|830.97|828.17|831.59|828.79|830.97|828.17|0
1656399170000|2022-06-28 06:52:50|831.1|828.3|831.1|828.3|831.1|828.3|831.1|828.3|0
1656399180000|2022-06-28 06:53:00|831.21|828.41|830.97|828.17|831.21|828.41|830.97|828.17|0
1656399190000|2022-06-28 06:53:10|831.34|828.54|831.34|828.54|831.46|828.66|830.97|828.17|0
1656399200000|2022-06-28 06:53:20|831.46|828.66|831.34|828.54|831.59|828.79|831.34|828.54|0
1656399210000|2022-06-28 06:53:30|831.1|828.3|830.97|828.17|831.1|828.3|830.97|828.17|0
1656399220000|2022-06-28 06:53:40|831.21|828.41|831.21|828.41|831.21|828.41|831.21|828.41|0
1656399230000|2022-06-28 06:53:50|830.97|828.17|830.36|827.56|830.97|828.17|830.36|827.56|0
1656399240000|2022-06-28 06:54:00|829.98|827.18|830.23|827.43|830.23|827.43|829.98|827.18|0
1656399250000|2022-06-28 06:54:10|830.47|827.67|830.85|828.05|830.85|828.05|830.47|827.67|0
1656399260000|2022-06-28 06:54:20|830.72|827.92|830.78|827.98|830.78|827.98|830.72|827.92|0
1656399270000|2022-06-28 06:54:30|830.91|828.11|830.42|827.62|830.91|828.11|830.42|827.62|0
1656399280000|2022-06-28 06:54:40|830.54|827.74|830.54|827.74|830.54|827.74|830.29|827.49|0
1656399290000|2022-06-28 06:54:50|830.42|827.62|830.91|828.11|830.91|828.11|830.42|827.62|0
1656399300000|2022-06-28 06:55:00|831.03|828.23|831.03|828.23|831.28|828.48|830.91|828.11|0
1656399310000|2022-06-28 06:55:10|830.91|828.11|831.03|828.23|831.28|828.48|830.91|828.11|0
1656399320000|2022-06-28 06:55:20|830.91|828.11|830.91|828.11|830.91|828.11|830.91|828.11|0
1656399330000|2022-06-28 06:55:30|831.03|828.23|831.03|828.23|831.28|828.48|831.03|828.23|0
1656399340000|2022-06-28 06:55:40|831.16|828.36|831.03|828.23|831.16|828.36|831.03|828.23|0
1656399350000|2022-06-28 06:55:50|830.91|828.11|830.91|828.11|831.03|828.23|830.91|828.11|0
1656399360000|2022-06-28 06:56:00|831.03|828.23|830.91|828.11|831.03|828.23|830.91|828.11|0
1656399370000|2022-06-28 06:56:10|831.28|828.48|831.52|828.72|831.52|828.72|831.28|828.48|0
1656399380000|2022-06-28 06:56:20|831.28|828.48|831.52|828.72|831.52|828.72|831.28|828.48|0
1656399390000|2022-06-28 06:56:30|831.77|828.97|831.52|828.72|831.77|828.97|831.52|828.72|0
1656399400000|2022-06-28 06:56:40|831.4|828.6|831.65|828.85|831.65|828.85|831.4|828.6|0
1656399410000|2022-06-28 06:56:50|831.52|828.72|832.02|829.22|832.02|829.22|831.52|828.72|0
1656399420000|2022-06-28 06:57:00|831.9|829.1|831.65|828.85|831.9|829.1|831.65|828.85|0
1656399430000|2022-06-28 06:57:10|831.52|828.72|831.52|828.72|831.52|828.72|831.52|828.72|0
1656399440000|2022-06-28 06:57:20|831.28|828.48|831.65|828.85|831.65|828.85|831.28|828.48|0
1656399450000|2022-06-28 06:57:30|831.77|828.97|831.77|828.97|831.77|828.97|831.77|828.97|0
1656399460000|2022-06-28 06:57:40|831.52|828.72|831.28|828.48|831.52|828.72|831.28|828.48|0
1656399470000|2022-06-28 06:57:50|831.4|828.6|831.52|828.72|831.52|828.72|831.4|828.6|0
1656399480000|2022-06-28 06:58:00|831.4|828.6|831.65|828.85|831.65|828.85|831.4|828.6|0
1656399490000|2022-06-28 06:58:10|831.77|828.97|832.26|829.46|832.26|829.46|831.65|828.85|0
1656399500000|2022-06-28 06:58:20|832.02|829.22|832.39|829.59|832.39|829.59|832.02|829.22|0
1656399510000|2022-06-28 06:58:30|832.51|829.71|832.88|830.08|833.25|830.45|832.51|829.71|0
1656399520000|2022-06-28 06:58:40|832.64|829.84|832.39|829.59|832.64|829.84|832.39|829.59|0
1656399530000|2022-06-28 06:58:50|832.51|829.71|832.51|829.71|832.51|829.71|832.26|829.46|0
1656399540000|2022-06-28 06:59:00|832.64|829.84|832.26|829.46|833|830.2|832.26|829.46|0
1656399550000|2022-06-28 06:59:10|832.02|829.22|832.02|829.22|832.26|829.46|832.02|829.22|0
1656399560000|2022-06-28 06:59:20|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1656399570000|2022-06-28 06:59:30|832.39|829.59|832.39|829.59|832.51|829.71|832.39|829.59|0
1656399580000|2022-06-28 06:59:40|832.51|829.71|832.26|829.46|832.51|829.71|832.26|829.46|0
1656399590000|2022-06-28 06:59:50|832.02|829.22|832.51|829.71|832.51|829.71|832.02|829.22|0
1656399600000|2022-06-28 07:00:00|832.64|829.84|831.16|828.36|832.64|829.84|831.16|828.36|0
1656399610000|2022-06-28 07:00:10|830.66|827.86|830.78|827.98|830.78|827.98|830.66|827.86|0
1656399620000|2022-06-28 07:00:20|830.42|827.62|830.42|827.62|830.54|827.74|830.29|827.49|0
1656399630000|2022-06-28 07:00:30|829.3|826.5|829.06|826.26|829.43|826.63|829.06|826.26|0
1656399640000|2022-06-28 07:00:40|828.32|825.52|829.06|826.26|829.06|826.26|828.32|825.52|0
1656399650000|2022-06-28 07:00:50|828.56|825.76|827.08|824.28|828.56|825.76|827.08|824.28|0
1656399660000|2022-06-28 07:01:00|827.21|824.41|827.82|825.02|827.82|825.02|827.21|824.41|0
1656399670000|2022-06-28 07:01:10|828.32|825.52|827.58|824.78|828.32|825.52|827.58|824.78|0
1656399680000|2022-06-28 07:01:20|827.46|824.66|827.08|824.28|827.58|824.78|827.08|824.28|0
1656399690000|2022-06-28 07:01:30|827.21|824.41|827.33|824.53|827.33|824.53|827.08|824.28|0
1656399700000|2022-06-28 07:01:40|827.82|825.02|827.82|825.02|828.07|825.27|827.58|824.78|0
1656399710000|2022-06-28 07:01:50|828.07|825.27|828.07|825.27|828.07|825.27|827.82|825.02|0
1656399720000|2022-06-28 07:02:00|828.32|825.52|829.18|826.38|829.18|826.38|828.32|825.52|0
1656399730000|2022-06-28 07:02:10|829.55|826.75|829.55|826.75|829.68|826.88|829.55|826.75|0
1656399740000|2022-06-28 07:02:20|828.81|826.01|828.07|825.27|828.81|826.01|828.07|825.27|0
1656399750000|2022-06-28 07:02:30|827.95|825.15|827.82|825.02|827.95|825.15|827.82|825.02|0
1656399760000|2022-06-28 07:02:40|827.7|824.9|828.56|825.76|828.56|825.76|827.7|824.9|0
1656399770000|2022-06-28 07:02:50|828.2|825.4|828.07|825.27|828.44|825.64|828.07|825.27|0
1656399780000|2022-06-28 07:03:00|828.2|825.4|828.81|826.01|828.81|826.01|828.2|825.4|0
1656399790000|2022-06-28 07:03:10|829.06|826.26|827.95|825.15|829.06|826.26|827.95|825.15|0
1656399800000|2022-06-28 07:03:20|828.44|825.64|829.06|826.26|829.06|826.26|828.44|825.64|0
1656399810000|2022-06-28 07:03:30|828.94|826.14|828.69|825.89|828.94|826.14|828.56|825.76|0
1656399820000|2022-06-28 07:03:40|828.81|826.01|829.55|826.75|829.55|826.75|828.81|826.01|0
1656399830000|2022-06-28 07:03:50|829.3|826.5|829.3|826.5|829.3|826.5|829.3|826.5|0
1656399840000|2022-06-28 07:04:00|829.06|826.26|829.18|826.38|829.55|826.75|829.06|826.26|0
1656399850000|2022-06-28 07:04:10|829.06|826.26|829.3|826.5|829.3|826.5|828.81|826.01|0
1656399860000|2022-06-28 07:04:20|829.18|826.38|828.94|826.14|829.3|826.5|828.94|826.14|0
1656399870000|2022-06-28 07:04:30|829.06|826.26|829.06|826.26|829.18|826.38|829.06|826.26|0
1656399880000|2022-06-28 07:04:40|829.3|826.5|829.43|826.63|829.43|826.63|829.18|826.38|0
1656399890000|2022-06-28 07:04:50|829.55|826.75|829.18|826.38|829.55|826.75|829.18|826.38|0
1656399900000|2022-06-28 07:05:00|828.98|826.58|829.6|827.2|829.6|827.2|828.98|826.58|0
1656399910000|2022-06-28 07:05:10|829.1|826.7|828.98|826.58|829.1|826.7|828.86|826.46|0
1656399920000|2022-06-28 07:05:20|828.86|826.46|829.1|826.7|829.1|826.7|828.86|826.46|0
1656399930000|2022-06-28 07:05:30|828.98|826.58|829.84|827.44|829.84|827.44|828.86|826.46|0
1656399940000|2022-06-28 07:05:40|829.23|826.83|829.35|826.95|829.48|827.08|829.23|826.83|0
1656399950000|2022-06-28 07:05:50|829.23|826.83|829.35|826.95|829.48|827.08|829.23|826.83|0
1656399960000|2022-06-28 07:06:00|829.84|827.44|829.87|827.47|830.34|827.94|829.84|827.44|0
1656399970000|2022-06-28 07:06:10|829.62|827.22|829.38|826.98|829.62|827.22|829.38|826.98|0
1656399980000|2022-06-28 07:06:20|828.88|826.48|828.95|826.55|829.07|826.67|828.82|826.42|0
1656399990000|2022-06-28 07:06:30|828.57|826.17|828.45|826.05|828.95|826.55|828.45|826.05|0
1656400000000|2022-06-28 07:06:40|828.33|825.93|828.82|826.42|828.95|826.55|828.33|825.93|0
1656400010000|2022-06-28 07:06:50|828.57|826.17|828.08|825.68|828.57|826.17|828.08|825.68|0
1656400020000|2022-06-28 07:07:00|827.83|825.43|828.32|825.92|828.32|825.92|827.83|825.43|0
1656400030000|2022-06-28 07:07:10|828.21|825.81|828.57|826.17|828.57|826.17|828.08|825.68|0
1656400040000|2022-06-28 07:07:20|828.95|826.55|828.7|826.3|828.95|826.55|828.7|826.3|0
1656400050000|2022-06-28 07:07:30|828.32|825.92|827.83|825.43|828.32|825.92|827.83|825.43|0
1656400060000|2022-06-28 07:07:40|827.58|825.18|827.83|825.43|827.83|825.43|827.58|825.18|0
1656400070000|2022-06-28 07:07:50|827.58|825.18|828.08|825.68|828.08|825.68|827.58|825.18|0
1656400080000|2022-06-28 07:08:00|827.96|825.56|827.96|825.56|828.32|825.92|827.96|825.56|0
1656400090000|2022-06-28 07:08:10|828.08|825.68|827.83|825.43|828.08|825.68|827.83|825.43|0
1656400100000|2022-06-28 07:08:20|828.08|825.68|828.32|825.92|828.45|826.05|828.08|825.68|0
1656400110000|2022-06-28 07:08:30|828.08|825.68|827.71|825.31|828.08|825.68|827.58|825.18|0
1656400120000|2022-06-28 07:08:40|827.96|825.56|827.83|825.43|827.96|825.56|827.83|825.43|0
1656400130000|2022-06-28 07:08:50|827.71|825.31|827.47|825.07|827.71|825.31|827.34|824.94|0
1656400140000|2022-06-28 07:09:00|826.6|824.2|826.6|824.2|826.6|824.2|826.35|823.95|0
1656400150000|2022-06-28 07:09:10|826.84|824.44|826.84|824.44|826.84|824.44|826.6|824.2|0
1656400160000|2022-06-28 07:09:20|826.48|824.08|827.22|824.82|827.22|824.82|826.48|824.08|0
1656400170000|2022-06-28 07:09:30|826.6|824.2|826.35|823.95|826.6|824.2|826.35|823.95|0
1656400180000|2022-06-28 07:09:40|826.6|824.2|827.34|824.94|827.34|824.94|826.6|824.2|0
1656400190000|2022-06-28 07:09:50|827.47|825.07|827.47|825.07|827.58|825.18|827.47|825.07|0
1656400200000|2022-06-28 07:10:00|827.83|825.43|826.97|824.57|827.83|825.43|826.84|824.44|0
1656400210000|2022-06-28 07:10:10|826.84|824.44|827.09|824.69|827.09|824.69|826.73|824.33|0
1656400220000|2022-06-28 07:10:20|826.97|824.57|826.97|824.57|826.97|824.57|826.84|824.44|0
1656400230000|2022-06-28 07:10:30|826.84|824.44|826.73|824.33|826.84|824.44|826.73|824.33|0
1656400240000|2022-06-28 07:10:40|826.6|824.2|826.48|824.08|826.73|824.33|826.48|824.08|0
1656400250000|2022-06-28 07:10:50|826.6|824.2|826.11|823.71|826.6|824.2|826.11|823.71|0
1656400260000|2022-06-28 07:11:00|826.23|823.83|824.38|821.98|826.23|823.83|823.77|821.37|0
1656400270000|2022-06-28 07:11:10|823.77|821.37|821.42|819.02|824.13|821.73|821.42|819.02|0
1656400280000|2022-06-28 07:11:20|820.81|818.41|821.42|819.02|821.42|819.02|820.68|818.28|0
1656400290000|2022-06-28 07:11:30|821.67|819.27|821.42|819.02|821.67|819.27|821.17|818.77|0
1656400300000|2022-06-28 07:11:40|821.17|818.77|821.17|818.77|821.17|818.77|820.93|818.53|0
1656400310000|2022-06-28 07:11:50|821.06|818.66|820.93|818.53|821.06|818.66|820.93|818.53|0
1656400320000|2022-06-28 07:12:00|821.17|818.77|820.68|818.28|821.42|819.02|820.68|818.28|0
1656400330000|2022-06-28 07:12:10|820.93|818.53|820.68|818.28|820.93|818.53|820.43|818.03|0
1656400340000|2022-06-28 07:12:20|820.32|817.92|818.71|816.31|820.32|817.92|818.71|816.31|0
1656400350000|2022-06-28 07:12:30|818.84|816.44|818.34|815.94|818.84|816.44|818.22|815.82|0
1656400360000|2022-06-28 07:12:40|818.46|816.06|818.71|816.31|818.71|816.31|818.34|815.94|0
1656400370000|2022-06-28 07:12:50|818.46|816.06|816|813.6|818.46|816.06|816|813.6|0
1656400380000|2022-06-28 07:13:00|816.49|814.09|816.74|814.34|816.74|814.34|816.49|814.09|0
1656400390000|2022-06-28 07:13:10|816.49|814.09|816.62|814.22|816.74|814.34|816.49|814.09|0
1656400400000|2022-06-28 07:13:20|816.74|814.34|817.48|815.08|817.48|815.08|816.74|814.34|0
1656400410000|2022-06-28 07:13:30|817.36|814.96|816.98|814.58|817.72|815.32|816.98|814.58|0
1656400420000|2022-06-28 07:13:40|817.11|814.71|816.98|814.58|817.11|814.71|816.74|814.34|0
1656400430000|2022-06-28 07:13:50|817.36|814.96|817.11|814.71|817.36|814.96|817.11|814.71|0
1656400440000|2022-06-28 07:14:00|816.62|814.22|816.87|814.47|816.87|814.47|816.25|813.85|0
1656400450000|2022-06-28 07:14:10|816.74|814.34|816.98|814.58|816.98|814.58|816.62|814.22|0
1656400460000|2022-06-28 07:14:20|817.23|814.83|816.98|814.58|817.23|814.83|816.98|814.58|0
1656400470000|2022-06-28 07:14:30|816.74|814.34|817.61|815.21|817.72|815.32|816.74|814.34|0
1656400480000|2022-06-28 07:14:40|817.48|815.08|817.85|815.45|817.97|815.57|817.48|815.08|0
1656400490000|2022-06-28 07:14:50|817.97|815.57|818.34|815.94|818.46|816.06|817.97|815.57|0
1656400500000|2022-06-28 07:15:00|818.71|816.31|818.71|816.31|818.84|816.44|817.97|815.57|0
1656400510000|2022-06-28 07:15:10|819.2|816.8|819.82|817.42|819.82|817.42|819.2|816.8|0
1656400520000|2022-06-28 07:15:20|819.7|817.3|819.82|817.42|820.19|817.79|819.45|817.05|0
1656400530000|2022-06-28 07:15:30|819.7|817.3|820.56|818.16|820.56|818.16|819.7|817.3|0
1656400540000|2022-06-28 07:15:40|820.68|818.28|820.81|818.41|821.42|819.02|820.68|818.28|0
1656400550000|2022-06-28 07:15:50|820.93|818.53|821.17|818.77|821.17|818.77|820.93|818.53|0
1656400560000|2022-06-28 07:16:00|821.42|819.02|821.91|819.51|821.91|819.51|821.17|818.77|0
1656400570000|2022-06-28 07:16:10|822.53|820.13|822.16|819.76|822.53|820.13|821.8|819.4|0
1656400580000|2022-06-28 07:16:20|821.91|819.51|822.04|819.64|822.16|819.76|821.91|819.51|0
1656400590000|2022-06-28 07:16:30|821.91|819.51|821.79|819.39|821.91|819.51|821.67|819.27|0
1656400600000|2022-06-28 07:16:40|821.17|818.77|822.16|819.76|822.16|819.76|821.17|818.77|0
1656400610000|2022-06-28 07:16:50|821.67|819.27|821.67|819.27|821.91|819.51|821.67|819.27|0
1656400620000|2022-06-28 07:17:00|821.79|819.39|821.79|819.39|821.79|819.39|821.79|819.39|0
1656400630000|2022-06-28 07:17:10|821.67|819.27|821.91|819.51|821.91|819.51|821.55|819.15|0
1656400640000|2022-06-28 07:17:20|821.42|819.02|820.81|818.41|821.55|819.15|820.81|818.41|0
1656400650000|2022-06-28 07:17:30|820.19|817.79|820.43|818.03|820.56|818.16|820.19|817.79|0
1656400660000|2022-06-28 07:17:40|820.81|818.41|820.81|818.41|821.17|818.77|820.81|818.41|0
1656400670000|2022-06-28 07:17:50|821.17|818.77|820.19|817.79|821.17|818.77|820.19|817.79|0
1656400680000|2022-06-28 07:18:00|820.43|818.03|820.56|818.16|820.93|818.53|820.43|818.03|0
1656400690000|2022-06-28 07:18:10|820.43|818.03|820.19|817.79|820.43|818.03|820.19|817.79|0
1656400700000|2022-06-28 07:18:20|820.68|818.28|821.67|819.27|821.67|819.27|820.68|818.28|0
1656400710000|2022-06-28 07:18:30|821.3|818.9|821.3|818.9|821.3|818.9|820.93|818.53|0
1656400720000|2022-06-28 07:18:40|821.17|818.77|821.06|818.66|821.17|818.77|820.93|818.53|0
1656400730000|2022-06-28 07:18:50|821.3|818.9|821.42|819.02|821.42|819.02|821.3|818.9|0
1656400740000|2022-06-28 07:19:00|821.67|819.27|822.16|819.76|822.16|819.76|821.67|819.27|0
1656400750000|2022-06-28 07:19:10|822.04|819.64|821.91|819.51|822.04|819.64|821.79|819.39|0
1656400760000|2022-06-28 07:19:20|821.79|819.39|822.16|819.76|822.41|820.01|821.79|819.39|0
1656400770000|2022-06-28 07:19:30|822.41|820.01|822.65|820.25|822.65|820.25|822.41|820.01|0
1656400780000|2022-06-28 07:19:40|823.15|820.75|823.15|820.75|823.27|820.87|823.15|820.75|0
1656400790000|2022-06-28 07:19:50|822.9|820.5|823.89|821.49|823.89|821.49|822.9|820.5|0
1656400800000|2022-06-28 07:20:00|823.64|821.24|823.39|820.99|823.64|821.24|823.39|820.99|0
1656400810000|2022-06-28 07:20:10|823.27|820.87|823.39|820.99|823.39|820.99|823.03|820.63|0
1656400820000|2022-06-28 07:20:20|823.77|821.37|824.26|821.86|824.26|821.86|823.52|821.12|0
1656400830000|2022-06-28 07:20:30|824.13|821.73|825.12|822.72|825.12|822.72|824.13|821.73|0
1656400840000|2022-06-28 07:20:40|826.1|823.7|827.09|824.69|827.09|824.69|826.1|823.7|0
1656400850000|2022-06-28 07:20:50|826.35|823.95|826.1|823.7|826.84|824.44|826.1|823.7|0
1656400860000|2022-06-28 07:21:00|825.86|823.46|825.61|823.21|826.1|823.7|825.49|823.09|0
1656400870000|2022-06-28 07:21:10|825.74|823.34|825.61|823.21|826.1|823.7|825.61|823.21|0
1656400880000|2022-06-28 07:21:20|826.23|823.83|826.1|823.7|826.23|823.83|825.86|823.46|0
1656400890000|2022-06-28 07:21:30|826.35|823.95|826.84|824.44|827.09|824.69|826.35|823.95|0
1656400900000|2022-06-28 07:21:40|827.09|824.69|826.6|824.2|827.09|824.69|826.6|824.2|0
1656400910000|2022-06-28 07:21:50|826.35|823.95|825.99|823.59|826.35|823.95|825.99|823.59|0
1656400920000|2022-06-28 07:22:00|825.86|823.46|825.86|823.46|825.99|823.59|825.86|823.46|0
1656400930000|2022-06-28 07:22:10|825.61|823.21|826.1|823.7|826.23|823.83|825.61|823.21|0
1656400940000|2022-06-28 07:22:20|826.6|824.2|826.84|824.44|827.09|824.69|826.6|824.2|0
1656400950000|2022-06-28 07:22:30|827.09|824.69|827.09|824.69|827.09|824.69|826.97|824.57|0
1656400960000|2022-06-28 07:22:40|826.97|824.57|827.09|824.69|827.09|824.69|826.84|824.44|0
1656400970000|2022-06-28 07:22:50|826.97|824.57|829.06|826.66|829.19|826.79|826.97|824.57|0
1656400980000|2022-06-28 07:23:00|828.95|826.55|828.95|826.55|829.31|826.91|828.95|826.55|0
1656400990000|2022-06-28 07:23:10|828.82|826.42|828.57|826.17|828.82|826.42|828.32|825.92|0
1656401000000|2022-06-28 07:23:20|828.7|826.3|828.08|825.68|828.7|826.3|828.08|825.68|0
1656401010000|2022-06-28 07:23:30|827.83|825.43|827.71|825.31|827.83|825.43|827.58|825.18|0
1656401020000|2022-06-28 07:23:40|827.83|825.43|827.22|824.82|827.83|825.43|827.22|824.82|0
1656401030000|2022-06-28 07:23:50|827.09|824.69|827.47|825.07|827.47|825.07|827.09|824.69|0
1656401040000|2022-06-28 07:24:00|828.21|825.81|828.57|826.17|828.57|826.17|828.21|825.81|0
1656401050000|2022-06-28 07:24:10|828.82|826.42|828.82|826.42|828.82|826.42|828.57|826.17|0
1656401060000|2022-06-28 07:24:20|828.57|826.17|828.57|826.17|828.57|826.17|828.45|826.05|0
1656401070000|2022-06-28 07:24:30|828.82|826.42|829.44|827.04|829.44|827.04|828.82|826.42|0
1656401080000|2022-06-28 07:24:40|829.31|826.91|828.57|826.17|829.31|826.91|828.57|826.17|0
1656401090000|2022-06-28 07:24:50|827.83|825.43|826.97|824.57|827.83|825.43|826.84|824.44|0
1656401100000|2022-06-28 07:25:00|827.09|824.69|826.84|824.44|827.34|824.94|826.84|824.44|0
1656401110000|2022-06-28 07:25:10|827.22|824.82|827.58|825.18|827.58|825.18|827.22|824.82|0
1656401120000|2022-06-28 07:25:20|827.34|824.94|827.34|824.94|827.34|824.94|827.34|824.94|0
1656401130000|2022-06-28 07:25:30|826.97|824.57|827.71|825.31|828.08|825.68|826.97|824.57|0
1656401140000|2022-06-28 07:25:40|827.83|825.43|827.83|825.43|828.08|825.68|827.83|825.43|0
1656401150000|2022-06-28 07:25:50|827.09|824.69|827.83|825.43|827.83|825.43|826.97|824.57|0
1656401160000|2022-06-28 07:26:00|827.96|825.56|827.83|825.43|828.32|825.92|827.83|825.43|0
1656401170000|2022-06-28 07:26:10|828.32|825.92|827.71|825.31|828.32|825.92|827.71|825.31|0
1656401180000|2022-06-28 07:26:20|828.08|825.68|827.83|825.43|828.08|825.68|827.83|825.43|0
1656401190000|2022-06-28 07:26:30|828.08|825.68|828.7|826.3|828.7|826.3|828.08|825.68|0
1656401200000|2022-06-28 07:26:40|828.57|826.17|829.06|826.66|829.06|826.66|828.57|826.17|0
1656401210000|2022-06-28 07:26:50|828.82|826.42|828.08|825.68|828.82|826.42|828.08|825.68|0
1656401220000|2022-06-28 07:27:00|828.21|825.81|827.09|824.69|828.21|825.81|827.09|824.69|0
1656401230000|2022-06-28 07:27:10|828.08|825.68|830.05|827.65|830.05|827.65|828.08|825.68|0
1656401240000|2022-06-28 07:27:20|829.8|827.4|831.28|828.88|831.28|828.88|829.56|827.16|0
1656401250000|2022-06-28 07:27:30|831.53|829.13|831.78|829.38|832.15|829.75|831.53|829.13|0
1656401260000|2022-06-28 07:27:40|832.52|830.12|831.78|829.38|832.52|830.12|831.66|829.26|0
1656401270000|2022-06-28 07:27:50|832.4|830|832.77|830.37|832.77|830.37|832.27|829.87|0
1656401280000|2022-06-28 07:28:00|832.89|830.49|833.75|831.35|833.75|831.35|832.65|830.25|0
1656401290000|2022-06-28 07:28:10|833.51|831.11|833.75|831.35|833.75|831.35|833.26|830.86|0
1656401300000|2022-06-28 07:28:20|834.25|831.85|834.49|832.09|834.49|832.09|834|831.6|0
1656401310000|2022-06-28 07:28:30|834.74|832.34|834.49|832.09|834.74|832.34|834.13|831.73|0
1656401320000|2022-06-28 07:28:40|834.25|831.85|833.63|831.23|834.25|831.85|833.63|831.23|0
1656401330000|2022-06-28 07:28:50|833.88|831.48|833.88|831.48|834.25|831.85|833.88|831.48|0
1656401340000|2022-06-28 07:29:00|833.75|831.35|832.52|830.12|833.75|831.35|832.52|830.12|0
1656401350000|2022-06-28 07:29:10|833.01|830.61|833.51|831.11|833.51|831.11|833.01|830.61|0
1656401360000|2022-06-28 07:29:20|833.14|830.74|833.63|831.23|833.63|831.23|833.14|830.74|0
1656401370000|2022-06-28 07:29:30|833.14|830.74|834.13|831.73|834.13|831.73|833.14|830.74|0
1656401380000|2022-06-28 07:29:40|834.37|831.97|833.88|831.48|834.49|832.09|833.88|831.48|0
1656401390000|2022-06-28 07:29:50|834|831.6|833.75|831.35|834|831.6|833.75|831.35|0
1656401400000|2022-06-28 07:30:00|833.63|831.23|834.25|831.85|834.49|832.09|833.63|831.23|0
1656401410000|2022-06-28 07:30:10|834.37|831.97|834.49|832.09|834.49|832.09|834.25|831.85|0
1656401420000|2022-06-28 07:30:20|834.62|832.22|834.49|832.09|834.74|832.34|834.49|832.09|0
1656401430000|2022-06-28 07:30:30|834.74|832.34|834.74|832.34|834.74|832.34|834.49|832.09|0
1656401440000|2022-06-28 07:30:40|835.23|832.83|835.48|833.08|835.97|833.57|835.23|832.83|0
1656401450000|2022-06-28 07:30:50|835.73|833.33|835.73|833.33|836.22|833.82|835.73|833.33|0
1656401460000|2022-06-28 07:31:00|835.48|833.08|836.84|834.44|836.84|834.44|835.48|833.08|0
1656401470000|2022-06-28 07:31:10|836.96|834.56|835.97|833.57|836.96|834.56|835.97|833.57|0
1656401480000|2022-06-28 07:31:20|835.73|833.33|835.73|833.33|836.22|833.82|835.73|833.33|0
1656401490000|2022-06-28 07:31:30|836.1|833.7|837.34|834.94|837.34|834.94|836.1|833.7|0
1656401500000|2022-06-28 07:31:40|838.2|835.8|837.95|835.55|838.44|836.04|837.95|835.55|0
1656401510000|2022-06-28 07:31:50|837.93|835.53|837.5|835.1|837.99|835.59|837.5|835.1|0
1656401520000|2022-06-28 07:32:00|838.24|835.84|838.49|836.09|838.49|836.09|838.24|835.84|0
1656401530000|2022-06-28 07:32:10|838.24|835.84|838.24|835.84|838.49|836.09|838.24|835.84|0
1656401540000|2022-06-28 07:32:20|838.49|836.09|837.63|835.23|838.49|836.09|837.63|835.23|0
1656401550000|2022-06-28 07:32:30|837.5|835.1|836.76|834.36|837.5|835.1|836.76|834.36|0
1656401560000|2022-06-28 07:32:40|836.51|834.11|836.76|834.36|836.76|834.36|836.51|834.11|0
1656401570000|2022-06-28 07:32:50|836.39|833.99|836.51|834.11|837.01|834.61|836.39|833.99|0
1656401580000|2022-06-28 07:33:00|836.64|834.24|836.39|833.99|836.76|834.36|836.39|833.99|0
1656401590000|2022-06-28 07:33:10|836.27|833.87|836.15|833.75|836.27|833.87|836.15|833.75|0
1656401600000|2022-06-28 07:33:20|836.27|833.87|837.5|835.1|837.5|835.1|836.27|833.87|0
1656401610000|2022-06-28 07:33:30|837.88|835.48|837.5|835.1|837.99|835.59|837.5|835.1|0
1656401620000|2022-06-28 07:33:40|837.63|835.23|837.99|835.59|838.37|835.97|837.63|835.23|0
1656401630000|2022-06-28 07:33:50|838.12|835.72|838.24|835.84|838.37|835.97|838.12|835.72|0
1656401640000|2022-06-28 07:34:00|837.75|835.35|838.62|836.22|838.62|836.22|837.75|835.35|0
1656401650000|2022-06-28 07:34:10|838.73|836.33|838.98|836.58|838.98|836.58|838.73|836.33|0
1656401660000|2022-06-28 07:34:20|838.86|836.46|837.25|834.85|838.86|836.46|837.25|834.85|0
1656401670000|2022-06-28 07:34:30|837.13|834.73|837.13|834.73|837.13|834.73|837.01|834.61|0
1656401680000|2022-06-28 07:34:40|837.5|835.1|837.63|835.23|837.63|835.23|837.5|835.1|0
1656401690000|2022-06-28 07:34:50|837.5|835.1|837.25|834.85|837.5|835.1|837.25|834.85|0
1656401700000|2022-06-28 07:35:00|837.75|835.35|836.76|834.36|837.75|835.35|836.76|834.36|0
1656401710000|2022-06-28 07:35:10|836.15|833.75|836.64|834.24|836.76|834.36|836.15|833.75|0
1656401720000|2022-06-28 07:35:20|836.51|834.11|836.27|833.87|836.76|834.36|836.27|833.87|0
1656401730000|2022-06-28 07:35:30|837.01|834.61|837.38|834.98|837.38|834.98|837.01|834.61|0
1656401740000|2022-06-28 07:35:40|837.5|835.1|838.24|835.84|838.37|835.97|837.5|835.1|0
1656401750000|2022-06-28 07:35:50|837.75|835.35|837.99|835.59|837.99|835.59|837.75|835.35|0
1656401760000|2022-06-28 07:36:00|837.75|835.35|836.76|834.36|837.88|835.48|836.76|834.36|0
1656401770000|2022-06-28 07:36:10|837.25|834.85|838.49|836.09|838.49|836.09|837.25|834.85|0
1656401780000|2022-06-28 07:36:20|838.24|835.84|837.99|835.59|838.24|835.84|837.99|835.59|0
1656401790000|2022-06-28 07:36:30|837.75|835.35|838.24|835.84|838.37|835.97|837.75|835.35|0
1656401800000|2022-06-28 07:36:40|838.12|835.72|838.24|835.84|838.24|835.84|838.12|835.72|0
1656401810000|2022-06-28 07:36:50|837.88|835.48|837.25|834.85|837.88|835.48|837.25|834.85|0
1656401820000|2022-06-28 07:37:00|837.01|834.61|836.39|833.99|837.01|834.61|836.39|833.99|0
1656401830000|2022-06-28 07:37:10|836.76|834.36|836.27|833.87|836.76|834.36|836.27|833.87|0
1656401840000|2022-06-28 07:37:20|836.51|834.11|835.16|832.76|836.51|834.11|835.16|832.76|0
1656401850000|2022-06-28 07:37:30|835.03|832.63|834.79|832.39|835.03|832.63|834.42|832.02|0
1656401860000|2022-06-28 07:37:40|834.67|832.27|835.03|832.63|835.16|832.76|834.67|832.27|0
1656401870000|2022-06-28 07:37:50|835.28|832.88|835.16|832.76|835.77|833.37|835.16|832.76|0
1656401880000|2022-06-28 07:38:00|835.65|833.25|835.53|833.13|835.65|833.25|835.53|833.13|0
1656401890000|2022-06-28 07:38:10|835.65|833.25|836.51|834.11|836.51|834.11|835.53|833.13|0
1656401900000|2022-06-28 07:38:20|836.15|833.75|836.39|833.99|836.39|833.99|836.15|833.75|0
1656401910000|2022-06-28 07:38:30|836.15|833.75|836.02|833.62|836.27|833.87|836.02|833.62|0
1656401920000|2022-06-28 07:38:40|836.15|833.75|836.27|833.87|836.51|834.11|836.15|833.75|0
1656401930000|2022-06-28 07:38:50|837.5|835.1|837.13|834.73|837.5|835.1|837.13|834.73|0
1656401940000|2022-06-28 07:39:00|837.5|835.1|837.75|835.35|837.88|835.48|837.5|835.1|0
1656401950000|2022-06-28 07:39:10|837.88|835.48|837.01|834.61|837.88|835.48|837.01|834.61|0
1656401960000|2022-06-28 07:39:20|837.25|834.85|837.88|835.48|837.88|835.48|837.25|834.85|0
1656401970000|2022-06-28 07:39:30|838.12|835.72|838.37|835.97|838.37|835.97|838.12|835.72|0
1656401980000|2022-06-28 07:39:40|838.24|835.84|839.23|836.83|839.36|836.96|838.24|835.84|0
1656401990000|2022-06-28 07:39:50|839.6|837.2|839.72|837.32|839.72|837.32|839.47|837.07|0
1656402000000|2022-06-28 07:40:00|838.98|836.58|838.98|836.58|838.98|836.58|838.73|836.33|0
1656402010000|2022-06-28 07:40:10|839.97|837.57|839.47|837.07|839.97|837.57|839.23|836.83|0
1656402020000|2022-06-28 07:40:20|839.36|836.96|839.23|836.83|839.72|837.32|839.23|836.83|0
1656402030000|2022-06-28 07:40:30|839.11|836.71|837.75|835.35|839.11|836.71|837.75|835.35|0
1656402040000|2022-06-28 07:40:40|837.88|835.48|838.24|835.84|838.37|835.97|837.75|835.35|0
1656402050000|2022-06-28 07:40:50|838.37|835.97|837.99|835.59|838.37|835.97|837.99|835.59|0
1656402060000|2022-06-28 07:41:00|837.88|835.48|837.5|835.1|837.88|835.48|837.5|835.1|0
1656402070000|2022-06-28 07:41:10|837.63|835.23|838.24|835.84|838.24|835.84|837.38|834.98|0
1656402080000|2022-06-28 07:41:20|838.37|835.97|838.86|836.46|838.86|836.46|838.24|835.84|0
1656402090000|2022-06-28 07:41:30|838.98|836.58|838.86|836.46|839.11|836.71|838.86|836.46|0
1656402100000|2022-06-28 07:41:40|839.11|836.71|839.47|837.07|839.47|837.07|838.98|836.58|0
1656402110000|2022-06-28 07:41:50|839.23|836.83|839.11|836.71|839.23|836.83|839.11|836.71|0
1656402120000|2022-06-28 07:42:00|838.98|836.58|838.73|836.33|839.11|836.71|838.73|836.33|0
1656402130000|2022-06-28 07:42:10|838.98|836.58|839.23|836.83|839.47|837.07|838.98|836.58|0
1656402140000|2022-06-28 07:42:20|838.98|836.58|838.49|836.09|838.98|836.58|838.49|836.09|0
1656402150000|2022-06-28 07:42:30|837.75|835.35|837.75|835.35|837.99|835.59|837.5|835.1|0
1656402160000|2022-06-28 07:42:40|838.12|835.72|838.24|835.84|838.24|835.84|837.99|835.59|0
1656402170000|2022-06-28 07:42:50|838.12|835.72|837.99|835.59|838.37|835.97|837.99|835.59|0
1656402180000|2022-06-28 07:43:00|837.38|834.98|837.75|835.35|837.99|835.59|837.38|834.98|0
1656402190000|2022-06-28 07:43:10|837.99|835.59|838.49|836.09|838.49|836.09|837.99|835.59|0
1656402200000|2022-06-28 07:43:20|838.73|836.33|838.73|836.33|838.73|836.33|838.49|836.09|0
1656402210000|2022-06-28 07:43:30|838.49|836.09|838.49|836.09|838.49|836.09|838.49|836.09|0
1656402220000|2022-06-28 07:43:40|838.62|836.22|838.12|835.72|838.62|836.22|837.99|835.59|0
1656402230000|2022-06-28 07:43:50|838.37|835.97|838.12|835.72|838.37|835.97|838.12|835.72|0
1656402240000|2022-06-28 07:44:00|837.87|835.47|838.37|835.97|838.37|835.97|837.87|835.47|0
1656402250000|2022-06-28 07:44:10|837.99|835.59|838.37|835.97|838.37|835.97|837.63|835.23|0
1656402260000|2022-06-28 07:44:20|837.99|835.59|838.73|836.33|838.73|836.33|837.99|835.59|0
1656402270000|2022-06-28 07:44:30|839.23|836.83|839.6|837.2|840.1|837.7|839.23|836.83|0
1656402280000|2022-06-28 07:44:40|839.72|837.32|839.72|837.32|839.72|837.32|839.47|837.07|0
1656402290000|2022-06-28 07:44:50|839.11|836.71|839.72|837.32|839.72|837.32|839.11|836.71|0
1656402300000|2022-06-28 07:45:00|840.22|837.82|840.96|838.56|841.08|838.68|840.22|837.82|0
1656402310000|2022-06-28 07:45:10|840.22|837.82|840.22|837.82|840.46|838.06|840.22|837.82|0
1656402320000|2022-06-28 07:45:20|839.47|837.07|839.6|837.2|839.6|837.2|839.47|837.07|0
1656402330000|2022-06-28 07:45:30|838.98|836.58|838.86|836.46|839.36|836.96|838.86|836.46|0
1656402340000|2022-06-28 07:45:40|838.73|836.33|837.75|835.35|838.73|836.33|837.63|835.23|0
1656402350000|2022-06-28 07:45:50|837.99|835.59|838.86|836.46|838.98|836.58|837.99|835.59|0
1656402360000|2022-06-28 07:46:00|838.49|836.09|838.98|836.58|839.11|836.71|838.49|836.09|0
1656402370000|2022-06-28 07:46:10|838.86|836.46|838.37|835.97|838.86|836.46|838.37|835.97|0
1656402380000|2022-06-28 07:46:20|838.49|836.09|838.73|836.33|838.73|836.33|838.49|836.09|0
1656402390000|2022-06-28 07:46:30|839.23|836.83|838.98|836.58|839.23|836.83|838.98|836.58|0
1656402400000|2022-06-28 07:46:40|839.36|836.96|839.47|837.07|839.47|837.07|839.36|836.96|0
1656402410000|2022-06-28 07:46:50|839.97|837.57|839.72|837.32|839.97|837.57|839.47|837.07|0
1656402420000|2022-06-28 07:47:00|839.47|837.07|839.36|836.96|839.47|837.07|839.36|836.96|0
1656402430000|2022-06-28 07:47:10|838.73|836.33|839.23|836.83|839.23|836.83|838.73|836.33|0
1656402440000|2022-06-28 07:47:20|839.11|836.71|839.11|836.71|839.11|836.71|839.11|836.71|0
1656402450000|2022-06-28 07:47:30|838.86|836.46|839.47|837.07|839.47|837.07|838.73|836.33|0
1656402460000|2022-06-28 07:47:40|839.6|837.2|839.72|837.32|839.72|837.32|839.6|837.2|0
1656402470000|2022-06-28 07:47:50|840.22|837.82|840.22|837.82|840.34|837.94|840.22|837.82|0
1656402480000|2022-06-28 07:48:00|840.46|838.06|840.96|838.56|840.96|838.56|840.46|838.06|0
1656402490000|2022-06-28 07:48:10|840.71|838.31|840.71|838.31|840.71|838.31|840.59|838.19|0
1656402500000|2022-06-28 07:48:20|840.59|838.19|840.22|837.82|840.96|838.56|840.22|837.82|0
1656402510000|2022-06-28 07:48:30|839.97|837.57|839.72|837.32|839.97|837.57|839.6|837.2|0
1656402520000|2022-06-28 07:48:40|839.85|837.45|840.21|837.81|840.34|837.94|839.85|837.45|0
1656402530000|2022-06-28 07:48:50|840.34|837.94|842.44|840.04|842.44|840.04|840.21|837.81|0
1656402540000|2022-06-28 07:49:00|842.19|839.79|842.32|839.92|842.44|840.04|842.07|839.67|0
1656402550000|2022-06-28 07:49:10|842.81|840.41|842.81|840.41|842.81|840.41|842.68|840.28|0
1656402560000|2022-06-28 07:49:20|842.93|840.53|843.43|841.03|844.41|842.01|842.93|840.53|0
1656402570000|2022-06-28 07:49:30|843.55|841.15|842.93|840.53|843.67|841.27|842.93|840.53|0
1656402580000|2022-06-28 07:49:40|842.68|840.28|842.44|840.04|842.68|840.28|842.44|840.04|0
1656402590000|2022-06-28 07:49:50|843.06|840.66|842.81|840.41|843.06|840.66|842.44|840.04|0
1656402600000|2022-06-28 07:50:00|842.44|840.04|842.93|840.53|843.18|840.78|842.44|840.04|0
1656402610000|2022-06-28 07:50:10|841.94|839.54|841.94|839.54|841.94|839.54|841.45|839.05|0
1656402620000|2022-06-28 07:50:20|841.82|839.42|841.7|839.3|841.82|839.42|841.7|839.3|0
1656402630000|2022-06-28 07:50:30|842.07|839.67|842.32|839.92|842.32|839.92|842.07|839.67|0
1656402640000|2022-06-28 07:50:40|842.19|839.79|842.68|840.28|842.68|840.28|842.19|839.79|0
1656402650000|2022-06-28 07:50:50|842.57|840.17|842.19|839.79|842.57|840.17|842.19|839.79|0
1656402660000|2022-06-28 07:51:00|842.44|840.04|842.44|840.04|842.81|840.41|842.44|840.04|0
1656402670000|2022-06-28 07:51:10|842.57|840.17|841.2|838.8|842.57|840.17|841.2|838.8|0
1656402680000|2022-06-28 07:51:20|841.58|839.18|841.45|839.05|841.58|839.18|841.45|839.05|0
1656402690000|2022-06-28 07:51:30|841.58|839.18|840.46|838.06|841.58|839.18|840.46|838.06|0
1656402700000|2022-06-28 07:51:40|840.34|837.94|839.97|837.57|840.34|837.94|839.47|837.07|0
1656402710000|2022-06-28 07:51:50|839.72|837.32|840.1|837.7|840.1|837.7|839.6|837.2|0
1656402720000|2022-06-28 07:52:00|840.96|838.56|840.96|838.56|840.96|838.56|840.71|838.31|0
1656402730000|2022-06-28 07:52:10|840.1|837.7|839.97|837.57|840.21|837.81|839.72|837.32|0
1656402750000|2022-06-28 07:52:30|840.1|837.7|840.1|837.7|840.46|838.06|840.1|837.7|0
1656402760000|2022-06-28 07:52:40|840.21|837.81|839.47|837.07|840.21|837.81|839.47|837.07|0
1656402770000|2022-06-28 07:52:50|839.72|837.32|839.47|837.07|839.72|837.32|839.47|837.07|0
1656402780000|2022-06-28 07:53:00|839.36|836.96|838.73|836.33|839.36|836.96|838.73|836.33|0
1656402790000|2022-06-28 07:53:10|838.62|836.22|838.49|836.09|838.73|836.33|838.49|836.09|0
1656402800000|2022-06-28 07:53:20|838.37|835.97|838.24|835.84|838.37|835.97|838.24|835.84|0
1656402810000|2022-06-28 07:53:30|838.37|835.97|837.87|835.47|838.37|835.97|837.87|835.47|0
1656402820000|2022-06-28 07:53:40|837.99|835.59|837.75|835.35|837.99|835.59|837.63|835.23|0
1656402830000|2022-06-28 07:53:50|837.99|835.59|837.75|835.35|838.24|835.84|837.75|835.35|0
1656402840000|2022-06-28 07:54:00|837.63|835.23|837.75|835.35|837.75|835.35|837.63|835.23|0
1656402850000|2022-06-28 07:54:10|837.01|834.61|836.89|834.49|837.25|834.85|836.89|834.49|0
1656402860000|2022-06-28 07:54:20|836.76|834.36|836.64|834.24|836.76|834.36|836.15|833.75|0
1656402870000|2022-06-28 07:54:30|836.27|833.87|836.39|833.99|836.76|834.36|836.27|833.87|0
1656402880000|2022-06-28 07:54:40|836.15|833.75|836.27|833.87|836.39|833.99|836.15|833.75|0
1656402890000|2022-06-28 07:54:50|836.15|833.75|837.5|835.1|837.5|835.1|836.15|833.75|0
1656402900000|2022-06-28 07:55:00|837.38|834.98|836.51|834.11|837.38|834.98|836.51|834.11|0
1656402910000|2022-06-28 07:55:10|836.89|834.49|837.01|834.61|837.01|834.61|836.76|834.36|0
1656402920000|2022-06-28 07:55:20|837.25|834.85|837.75|835.35|837.75|835.35|837.25|834.85|0
1656402930000|2022-06-28 07:55:30|837.25|834.85|837.5|835.1|837.5|835.1|837.25|834.85|0
1656402940000|2022-06-28 07:55:40|837.25|834.85|836.27|833.87|837.25|834.85|836.27|833.87|0
1656402950000|2022-06-28 07:55:50|836.76|834.36|836.51|834.11|836.76|834.36|836.15|833.75|0
1656402960000|2022-06-28 07:56:00|836.27|833.87|836.02|833.62|836.27|833.87|836.02|833.62|0
1656402970000|2022-06-28 07:56:10|836.15|833.75|837.01|834.61|837.01|834.61|836.15|833.75|0
1656402980000|2022-06-28 07:56:20|837.25|834.85|837.75|835.35|837.75|835.35|837.25|834.85|0
1656402990000|2022-06-28 07:56:30|837.63|835.23|837.5|835.1|837.63|835.23|837.5|835.1|0
1656403000000|2022-06-28 07:56:40|837.38|834.98|837.63|835.23|838.12|835.72|837.38|834.98|0
1656403010000|2022-06-28 07:56:50|837.5|835.1|837.5|835.1|837.63|835.23|837.38|834.98|0
1656403020000|2022-06-28 07:57:00|837.25|834.85|837.5|835.1|837.5|835.1|837.25|834.85|0
1656403030000|2022-06-28 07:57:10|837.38|834.98|838.24|835.84|838.24|835.84|837.38|834.98|0
1656403040000|2022-06-28 07:57:20|837.99|835.59|837.99|835.59|838.12|835.72|837.99|835.59|0
1656403050000|2022-06-28 07:57:30|837.87|835.47|837.5|835.1|837.99|835.59|837.5|835.1|0
1656403060000|2022-06-28 07:57:40|837.75|835.35|837.38|834.98|837.75|835.35|837.38|834.98|0
1656403070000|2022-06-28 07:57:50|837.75|835.35|837.38|834.98|837.75|835.35|837.38|834.98|0
1656403080000|2022-06-28 07:58:00|837.01|834.61|837.75|835.35|837.75|835.35|837.01|834.61|0
1656403090000|2022-06-28 07:58:10|837.01|834.61|837.13|834.73|837.25|834.85|837.01|834.61|0
1656403100000|2022-06-28 07:58:20|837.01|834.61|837.01|834.61|837.01|834.61|836.76|834.36|0
1656403110000|2022-06-28 07:58:30|836.89|834.49|836.15|833.75|836.89|834.49|836.02|833.62|0
1656403120000|2022-06-28 07:58:40|836.27|833.87|836.51|834.11|836.51|834.11|836.02|833.62|0
1656403130000|2022-06-28 07:58:50|836.64|834.24|836.02|833.62|836.64|834.24|836.02|833.62|0
1656403140000|2022-06-28 07:59:00|835.9|833.5|836.51|834.11|836.64|834.24|835.9|833.5|0
1656403150000|2022-06-28 07:59:10|836.64|834.24|835.77|833.37|836.64|834.24|835.77|833.37|0
1656403160000|2022-06-28 07:59:20|835.9|833.5|835.9|833.5|835.9|833.5|835.9|833.5|0
1656403170000|2022-06-28 07:59:30|835.77|833.37|835.65|833.25|835.77|833.37|835.52|833.12|0
1656403180000|2022-06-28 07:59:40|835.77|833.37|835.9|833.5|835.9|833.5|835.77|833.37|0
1656403190000|2022-06-28 07:59:50|835.52|833.12|835.52|833.12|835.52|833.12|835.28|832.88|0
1656403200000|2022-06-28 08:00:00|835.41|833.01|835.77|833.37|836.02|833.62|835.41|833.01|0
1656403210000|2022-06-28 08:00:10|835.9|833.5|835.65|833.25|836.02|833.62|835.41|833.01|0
1656403220000|2022-06-28 08:00:20|836.02|833.62|835.28|832.88|836.02|833.62|835.28|832.88|0
1656403230000|2022-06-28 08:00:30|835.03|832.63|835.77|833.37|835.77|833.37|835.03|832.63|0
1656403250000|2022-06-28 08:00:50|836.02|833.62|835.77|833.37|836.02|833.62|835.77|833.37|0
1656403260000|2022-06-28 08:01:00|835.52|833.12|836.26|833.86|836.26|833.86|835.28|832.88|0
1656403270000|2022-06-28 08:01:10|836.51|834.11|836.39|833.99|836.51|834.11|836.39|833.99|0
1656403280000|2022-06-28 08:01:20|836.26|833.86|836.02|833.62|836.26|833.86|836.02|833.62|0
1656403290000|2022-06-28 08:01:30|835.9|833.5|835.9|833.5|836.02|833.62|835.77|833.37|0
1656403300000|2022-06-28 08:01:40|835.41|833.01|834.67|832.27|835.41|833.01|834.67|832.27|0
1656403310000|2022-06-28 08:01:50|834.54|832.14|833.68|831.28|834.54|832.14|833.68|831.28|0
1656403320000|2022-06-28 08:02:00|833.43|831.03|833.55|831.15|833.93|831.53|833.43|831.03|0
1656403330000|2022-06-28 08:02:10|833.68|831.28|833.55|831.15|833.8|831.4|833.55|831.15|0
1656403340000|2022-06-28 08:02:20|832.81|830.41|832.56|830.16|832.81|830.41|832.56|830.16|0
1656403350000|2022-06-28 08:02:30|832.32|829.92|832.45|830.05|832.56|830.16|832.32|829.92|0
1656403360000|2022-06-28 08:02:40|832.81|830.41|832.81|830.41|832.94|830.54|832.81|830.41|0
1656403370000|2022-06-28 08:02:50|833.06|830.66|831.95|829.55|833.06|830.66|831.95|829.55|0
1656403380000|2022-06-28 08:03:00|832.07|829.67|832.32|829.92|832.32|829.92|832.07|829.67|0
1656403390000|2022-06-28 08:03:10|832.56|830.16|832.56|830.16|832.81|830.41|832.56|830.16|0
1656403400000|2022-06-28 08:03:20|833.06|830.66|832.32|829.92|833.06|830.66|832.32|829.92|0
1656403410000|2022-06-28 08:03:30|832.2|829.8|832.45|830.05|832.45|830.05|832.2|829.8|0
1656403420000|2022-06-28 08:03:40|832.56|830.16|832.32|829.92|832.56|830.16|832.07|829.67|0
1656403430000|2022-06-28 08:03:50|832.2|829.8|832.32|829.92|832.45|830.05|832.2|829.8|0
1656403440000|2022-06-28 08:04:00|832.45|830.05|832.07|829.67|832.45|830.05|831.95|829.55|0
1656403450000|2022-06-28 08:04:10|831.58|829.18|831.58|829.18|831.58|829.18|831.58|829.18|0
1656403460000|2022-06-28 08:04:20|831.82|829.42|831.58|829.18|831.82|829.42|831.58|829.18|0
1656403470000|2022-06-28 08:04:30|831.82|829.42|832.07|829.67|832.07|829.67|831.82|829.42|0
1656403480000|2022-06-28 08:04:40|831.71|829.31|831.71|829.31|831.71|829.31|831.71|829.31|0
1656403490000|2022-06-28 08:04:50|831.82|829.42|831.82|829.42|831.82|829.42|831.82|829.42|0
1656403520000|2022-06-28 08:05:20|832.07|829.67|831.82|829.42|832.07|829.67|831.82|829.42|0
1656403530000|2022-06-28 08:05:30|831.46|829.06|830.59|828.19|831.46|829.06|830.59|828.19|0
1656403540000|2022-06-28 08:05:40|830.1|827.7|829.85|827.45|830.1|827.7|829.6|827.2|0
1656403550000|2022-06-28 08:05:50|829.73|827.33|829.73|827.33|829.73|827.33|829.6|827.2|0
1656403560000|2022-06-28 08:06:00|830.1|827.7|830.47|828.07|830.59|828.19|830.1|827.7|0
1656403570000|2022-06-28 08:06:10|830.59|828.19|830.96|828.56|830.96|828.56|830.59|828.19|0
1656403580000|2022-06-28 08:06:20|831.58|829.18|831.95|829.55|832.32|829.92|831.58|829.18|0
1656403590000|2022-06-28 08:06:30|831.82|829.42|833.06|830.66|833.06|830.66|831.58|829.18|0
1656403600000|2022-06-28 08:06:40|832.94|830.54|833.06|830.66|833.06|830.66|832.81|830.41|0
1656403610000|2022-06-28 08:06:50|832.94|830.54|832.81|830.41|832.94|830.54|832.81|830.41|0
1656403620000|2022-06-28 08:07:00|832.56|830.16|832.32|829.92|832.56|830.16|832.2|829.8|0
1656403630000|2022-06-28 08:07:10|832.56|830.16|833.3|830.9|833.3|830.9|832.56|830.16|0
1656403640000|2022-06-28 08:07:20|832.81|830.41|832.81|830.41|832.81|830.41|832.81|830.41|0
1656403650000|2022-06-28 08:07:30|831.46|829.06|831.21|828.81|831.7|829.3|831.21|828.81|0
1656403660000|2022-06-28 08:07:40|831.46|829.06|831.33|828.93|831.46|829.06|831.33|828.93|0
1656403670000|2022-06-28 08:07:50|831.46|829.06|830.96|828.56|831.46|829.06|830.96|828.56|0
1656403680000|2022-06-28 08:08:00|830.84|828.44|831.82|829.42|831.82|829.42|830.84|828.44|0
1656403690000|2022-06-28 08:08:10|832.07|829.67|831.46|829.06|832.07|829.67|831.46|829.06|0
1656403700000|2022-06-28 08:08:20|831.33|828.93|831.33|828.93|831.33|828.93|831.08|828.68|0
1656403710000|2022-06-28 08:08:30|831.08|828.68|830.84|828.44|831.08|828.68|830.84|828.44|0
1656403720000|2022-06-28 08:08:40|831.08|828.68|831.58|829.18|831.58|829.18|831.08|828.68|0
1656403730000|2022-06-28 08:08:50|831.46|829.06|831.33|828.93|831.46|829.06|831.08|828.68|0
1656403740000|2022-06-28 08:09:00|831.46|829.06|831.58|829.18|831.82|829.42|831.46|829.06|0
1656403750000|2022-06-28 08:09:10|831.82|829.42|832.07|829.67|832.32|829.92|831.82|829.42|0
1656403760000|2022-06-28 08:09:20|831.33|828.93|832.32|829.92|832.32|829.92|831.33|828.93|0
1656403770000|2022-06-28 08:09:30|832.2|829.8|832.07|829.67|832.2|829.8|832.07|829.67|0
1656403780000|2022-06-28 08:09:40|832.32|829.92|832.81|830.41|832.81|830.41|832.32|829.92|0
1656403790000|2022-06-28 08:09:50|833.3|830.9|833.55|831.15|833.55|831.15|833.06|830.66|0
1656403800000|2022-06-28 08:10:00|833.18|830.78|832.69|830.29|833.18|830.78|832.56|830.16|0
1656403810000|2022-06-28 08:10:10|833.06|830.66|833.06|830.66|833.06|830.66|832.56|830.16|0
1656403820000|2022-06-28 08:10:20|832.81|830.41|832.81|830.41|832.81|830.41|832.81|830.41|0
1656403830000|2022-06-28 08:10:30|832.94|830.54|832.94|830.54|833.06|830.66|832.81|830.41|0
1656403840000|2022-06-28 08:10:40|833.06|830.66|833.8|831.4|833.8|831.4|832.81|830.41|0
1656403850000|2022-06-28 08:10:50|833.55|831.15|834.04|831.64|834.04|831.64|833.55|831.15|0
1656403860000|2022-06-28 08:11:00|833.68|831.28|833.43|831.03|833.68|831.28|833.3|830.9|0
1656403870000|2022-06-28 08:11:10|833.3|830.9|833.3|830.9|833.55|831.15|833.3|830.9|0
1656403880000|2022-06-28 08:11:20|833.43|831.03|833.55|831.15|833.68|831.28|833.43|831.03|0
1656403890000|2022-06-28 08:11:30|833.8|831.4|833.8|831.4|833.93|831.53|833.8|831.4|0
1656403900000|2022-06-28 08:11:40|833.93|831.53|833.55|831.15|834.04|831.64|833.55|831.15|0
1656403910000|2022-06-28 08:11:50|833.43|831.03|833.43|831.03|833.43|831.03|833.3|830.9|0
1656403920000|2022-06-28 08:12:00|833.06|830.66|833.06|830.66|833.18|830.78|833.06|830.66|0
1656403940000|2022-06-28 08:12:20|833.3|830.9|833.06|830.66|833.3|830.9|833.06|830.66|0
1656403950000|2022-06-28 08:12:30|833.18|830.78|833.06|830.66|833.18|830.78|833.06|830.66|0
1656403960000|2022-06-28 08:12:40|833.18|830.78|833.06|830.66|833.18|830.78|833.06|830.66|0
1656403980000|2022-06-28 08:13:00|833.3|830.9|833.06|830.66|833.55|831.15|833.06|830.66|0
1656403990000|2022-06-28 08:13:10|833.55|831.15|833.93|831.53|833.93|831.53|833.3|830.9|0
1656404000000|2022-06-28 08:13:20|833.8|831.4|833.3|830.9|833.8|831.4|833.3|830.9|0
1656404010000|2022-06-28 08:13:30|833.06|830.66|833.06|830.66|833.3|830.9|833.06|830.66|0
1656404020000|2022-06-28 08:13:40|833.43|831.03|833.06|830.66|833.43|831.03|833.06|830.66|0
1656404030000|2022-06-28 08:13:50|833.18|830.78|833.06|830.66|833.18|830.78|833.06|830.66|0
1656404040000|2022-06-28 08:14:00|833.18|830.78|833.18|830.78|833.3|830.9|833.18|830.78|0
1656404050000|2022-06-28 08:14:10|833.06|830.66|833.06|830.66|833.06|830.66|833.06|830.66|0
1656404080000|2022-06-28 08:14:40|833.3|830.9|833.55|831.15|833.8|831.4|833.3|830.9|0
1656404090000|2022-06-28 08:14:50|833.8|831.4|833.55|831.15|833.8|831.4|833.55|831.15|0
1656404100000|2022-06-28 08:15:00|833.68|831.28|833.55|831.15|833.68|831.28|833.55|831.15|0
1656404110000|2022-06-28 08:15:10|833.3|830.9|833.3|830.9|833.3|830.9|833.06|830.66|0
1656404130000|2022-06-28 08:15:30|833.18|830.78|833.06|830.66|833.18|830.78|833.06|830.66|0
1656404140000|2022-06-28 08:15:40|833.18|830.78|833.18|830.78|833.18|830.78|833.06|830.66|0
1656404150000|2022-06-28 08:15:50|833.43|831.03|833.55|831.15|833.55|831.15|833.43|831.03|0
1656404160000|2022-06-28 08:16:00|833.43|831.03|832.81|830.41|833.43|831.03|832.81|830.41|0
1656404170000|2022-06-28 08:16:10|832.94|830.54|832.56|830.16|833.06|830.66|832.56|830.16|0
1656404180000|2022-06-28 08:16:20|832.32|829.92|832.32|829.92|832.32|829.92|832.07|829.67|0
1656404190000|2022-06-28 08:16:30|831.82|829.42|832.56|830.16|832.56|830.16|831.58|829.18|0
1656404200000|2022-06-28 08:16:40|832.81|830.41|832.81|830.41|832.81|830.41|832.56|830.16|0
1656404210000|2022-06-28 08:16:50|832.69|830.29|832.81|830.41|832.81|830.41|832.69|830.29|0
1656404220000|2022-06-28 08:17:00|832.07|829.67|832.07|829.67|832.32|829.92|832.07|829.67|0
1656404230000|2022-06-28 08:17:10|832.32|829.92|832.32|829.92|832.32|829.92|832.2|829.8|0
1656404240000|2022-06-28 08:17:20|832.44|830.04|832.81|830.41|832.81|830.41|832.44|830.04|0
1656404250000|2022-06-28 08:17:30|833.06|830.66|833.06|830.66|833.06|830.66|833.06|830.66|0
1656404260000|2022-06-28 08:17:40|833.3|830.9|833.3|830.9|833.3|830.9|833.3|830.9|0
1656404270000|2022-06-28 08:17:50|833.55|831.15|833.55|831.15|833.55|831.15|833.55|831.15|0
1656404280000|2022-06-28 08:18:00|833.68|831.28|834.04|831.64|834.29|831.89|833.68|831.28|0
1656404290000|2022-06-28 08:18:10|834.29|831.89|833.92|831.52|834.29|831.89|833.55|831.15|0
1656404300000|2022-06-28 08:18:20|833.3|830.9|833.06|830.66|833.55|831.15|833.06|830.66|0
1656404310000|2022-06-28 08:18:30|832.56|830.16|832.56|830.16|832.56|830.16|832.32|829.92|0
1656404320000|2022-06-28 08:18:40|832.69|830.29|832.56|830.16|832.69|830.29|832.32|829.92|0
1656404330000|2022-06-28 08:18:50|832.94|830.54|833.06|830.66|833.06|830.66|832.94|830.54|0
1656404340000|2022-06-28 08:19:00|832.94|830.54|832.32|829.92|832.94|830.54|832.32|829.92|0
1656404350000|2022-06-28 08:19:10|832.56|830.16|833.3|830.9|833.3|830.9|832.44|830.04|0
1656404360000|2022-06-28 08:19:20|833.06|830.66|832.94|830.54|833.06|830.66|832.81|830.41|0
1656404370000|2022-06-28 08:19:30|832.81|830.41|832.81|830.41|832.81|830.41|832.81|830.41|0
1656404380000|2022-06-28 08:19:40|832.56|830.16|833.18|830.78|833.3|830.9|832.56|830.16|0
1656404390000|2022-06-28 08:19:50|833.55|831.15|833.3|830.9|833.55|831.15|833.06|830.66|0
1656404400000|2022-06-28 08:20:00|833.06|830.66|832.81|830.41|833.06|830.66|832.81|830.41|0
1656404410000|2022-06-28 08:20:10|831.58|829.18|831.33|828.93|831.82|829.42|831.33|828.93|0
1656404420000|2022-06-28 08:20:20|831.08|828.68|830.72|828.32|831.08|828.68|830.72|828.32|0
1656404430000|2022-06-28 08:20:30|831.08|828.68|830.47|828.07|831.08|828.68|830.47|828.07|0
1656404440000|2022-06-28 08:20:40|830.84|828.44|830.34|827.94|830.84|828.44|830.34|827.94|0
1656404450000|2022-06-28 08:20:50|830.1|827.7|830.1|827.7|830.1|827.7|830.1|827.7|0
1656404460000|2022-06-28 08:21:00|830.22|827.82|830.22|827.82|830.34|827.94|830.22|827.82|0
1656404470000|2022-06-28 08:21:10|830.47|828.07|831.82|829.42|831.82|829.42|830.47|828.07|0
1656404480000|2022-06-28 08:21:20|831.7|829.3|831.33|828.93|831.7|829.3|831.33|828.93|0
1656404490000|2022-06-28 08:21:30|831.21|828.81|831.33|828.93|831.33|828.93|831.21|828.81|0
1656404500000|2022-06-28 08:21:40|831.21|828.81|831.33|828.93|831.33|828.93|831.21|828.81|0
1656404510000|2022-06-28 08:21:50|831.21|828.81|831.08|828.68|831.21|828.81|831.08|828.68|0
1656404520000|2022-06-28 08:22:00|830.84|828.44|831.33|828.93|831.33|828.93|830.84|828.44|0
1656404530000|2022-06-28 08:22:10|831.08|828.68|830.59|828.19|831.08|828.68|830.47|828.07|0
1656404540000|2022-06-28 08:22:20|830.47|828.07|830.59|828.19|830.59|828.19|830.34|827.94|0
1656404550000|2022-06-28 08:22:30|830.34|827.94|830.59|828.19|830.84|828.44|830.34|827.94|0
1656404560000|2022-06-28 08:22:40|830.34|827.94|830.1|827.7|830.34|827.94|830.1|827.7|0
1656404570000|2022-06-28 08:22:50|829.98|827.58|830.1|827.7|830.34|827.94|829.98|827.58|0
1656404580000|2022-06-28 08:23:00|830.22|827.82|830.34|827.94|830.34|827.94|830.1|827.7|0
1656404590000|2022-06-28 08:23:10|830.84|828.44|831.21|828.81|831.21|828.81|830.84|828.44|0
1656404600000|2022-06-28 08:23:20|830.96|828.56|830.22|827.82|830.96|828.56|830.22|827.82|0
1656404610000|2022-06-28 08:23:30|830.47|828.07|830.85|828.45|830.85|828.45|830.47|828.07|0
1656404620000|2022-06-28 08:23:40|830.6|828.2|830.85|828.45|831.09|828.69|830.6|828.2|0
1656404630000|2022-06-28 08:23:50|830.6|828.2|830.97|828.57|830.97|828.57|830.6|828.2|0
1656404640000|2022-06-28 08:24:00|831.47|829.07|832.21|829.81|832.21|829.81|831.47|829.07|0
1656404650000|2022-06-28 08:24:10|831.96|829.56|831.96|829.56|832.08|829.68|831.83|829.43|0
1656404660000|2022-06-28 08:24:20|832.08|829.68|831.96|829.56|832.08|829.68|831.96|829.56|0
1656404670000|2022-06-28 08:24:30|832.21|829.81|832.57|830.17|832.57|830.17|832.21|829.81|0
1656404680000|2022-06-28 08:24:40|832.33|829.93|832.08|829.68|832.33|829.93|831.83|829.43|0
1656404690000|2022-06-28 08:24:50|831.34|828.94|831.34|828.94|831.47|829.07|831.34|828.94|0
1656404700000|2022-06-28 08:25:00|830.97|828.57|830.6|828.2|830.97|828.57|830.6|828.2|0
1656404710000|2022-06-28 08:25:10|830.35|827.95|830.6|828.2|830.6|828.2|830.35|827.95|0
1656404720000|2022-06-28 08:25:20|830.35|827.95|830.85|828.45|830.85|828.45|830.11|827.71|0
1656404730000|2022-06-28 08:25:30|830.6|828.2|830.35|827.95|830.6|828.2|830.35|827.95|0
1656404740000|2022-06-28 08:25:40|830.6|828.2|830.48|828.08|830.6|828.2|830.48|828.08|0
1656404750000|2022-06-28 08:25:50|830.35|827.95|831.09|828.69|831.09|828.69|830.35|827.95|0
1656404760000|2022-06-28 08:26:00|830.97|828.57|831.09|828.69|831.09|828.69|830.85|828.45|0
1656404770000|2022-06-28 08:26:10|831.22|828.82|830.85|828.45|831.22|828.82|830.85|828.45|0
1656404780000|2022-06-28 08:26:20|830.35|827.95|830.48|828.08|830.48|828.08|830.35|827.95|0
1656404790000|2022-06-28 08:26:30|830.35|827.95|830.35|827.95|830.35|827.95|830.11|827.71|0
1656404800000|2022-06-28 08:26:40|830.23|827.83|830.85|828.45|830.85|828.45|830.11|827.71|0
1656404810000|2022-06-28 08:26:50|830.73|828.33|830.48|828.08|830.73|828.33|830.48|828.08|0
1656404820000|2022-06-28 08:27:00|830.73|828.33|830.35|827.95|830.73|828.33|830.35|827.95|0
1656404830000|2022-06-28 08:27:10|830.6|828.2|830.35|827.95|830.6|828.2|830.35|827.95|0
1656404840000|2022-06-28 08:27:20|830.23|827.83|830.48|828.08|830.48|828.08|830.23|827.83|0
1656404850000|2022-06-28 08:27:30|830.35|827.95|830.48|828.08|830.6|828.2|830.35|827.95|0
1656404860000|2022-06-28 08:27:40|830.35|827.95|830.35|827.95|830.48|828.08|830.23|827.83|0
1656404870000|2022-06-28 08:27:50|830.23|827.83|830.23|827.83|830.23|827.83|830.23|827.83|0
1656404890000|2022-06-28 08:28:10|830.11|827.71|830.23|827.83|830.23|827.83|830.11|827.71|0
1656404900000|2022-06-28 08:28:20|830.11|827.71|829.61|827.21|830.23|827.83|829.61|827.21|0
1656404910000|2022-06-28 08:28:30|829.37|826.97|830.23|827.83|830.23|827.83|829.37|826.97|0
1656404920000|2022-06-28 08:28:40|830.11|827.71|830.23|827.83|830.23|827.83|830.11|827.71|0
1656404930000|2022-06-28 08:28:50|830.11|827.71|829.99|827.59|830.11|827.71|829.99|827.59|0
1656404940000|2022-06-28 08:29:00|830.23|827.83|830.6|828.2|830.6|828.2|830.11|827.71|0
1656404950000|2022-06-28 08:29:10|831.47|829.07|831.22|828.82|831.47|829.07|831.22|828.82|0
1656404960000|2022-06-28 08:29:20|831.34|828.94|831.09|828.69|831.34|828.94|831.09|828.69|0
1656404970000|2022-06-28 08:29:30|830.97|828.57|831.09|828.69|831.09|828.69|830.97|828.57|0
1656404980000|2022-06-28 08:29:40|831.22|828.82|830.48|828.08|831.22|828.82|830.48|828.08|0
1656404990000|2022-06-28 08:29:50|830.6|828.2|829.86|827.46|830.6|828.2|829.86|827.46|0
1656405000000|2022-06-28 08:30:00|829.74|827.34|830.35|827.95|830.35|827.95|829.74|827.34|0
1656405010000|2022-06-28 08:30:10|830.6|828.2|830.6|828.2|830.6|828.2|830.35|827.95|0
1656405020000|2022-06-28 08:30:20|830.35|827.95|830.48|828.08|830.48|828.08|830.35|827.95|0
1656405030000|2022-06-28 08:30:30|830.6|828.2|829.99|827.59|830.6|828.2|829.86|827.46|0
1656405040000|2022-06-28 08:30:40|830.11|827.71|829.99|827.59|830.11|827.71|829.99|827.59|0
1656405050000|2022-06-28 08:30:50|830.11|827.71|830.35|827.95|830.35|827.95|829.99|827.59|0
1656405060000|2022-06-28 08:31:00|830.23|827.83|830.35|827.95|830.35|827.95|830.23|827.83|0
1656405070000|2022-06-28 08:31:10|830.23|827.83|830.11|827.71|830.23|827.83|830.11|827.71|0
1656405080000|2022-06-28 08:31:20|830.35|827.95|830.48|828.08|830.48|828.08|830.35|827.95|0
1656405090000|2022-06-28 08:31:30|830.6|828.2|830.73|828.33|830.73|828.33|830.6|828.2|0
1656405100000|2022-06-28 08:31:40|830.6|828.2|830.35|827.95|830.6|828.2|830.35|827.95|0
1656405110000|2022-06-28 08:31:50|830.48|828.08|829.99|827.59|830.48|828.08|829.99|827.59|0
1656405120000|2022-06-28 08:32:00|829.86|827.46|829.86|827.46|829.86|827.46|829.86|827.46|0
1656405130000|2022-06-28 08:32:10|830.11|827.71|830.35|827.95|830.35|827.95|830.11|827.71|0
1656405140000|2022-06-28 08:32:20|830.11|827.71|830.11|827.71|830.11|827.71|830.11|827.71|0
1656405150000|2022-06-28 08:32:30|830.23|827.83|829.74|827.34|830.23|827.83|829.74|827.34|0
1656405160000|2022-06-28 08:32:40|829.61|827.21|829.86|827.46|829.86|827.46|829.61|827.21|0
1656405170000|2022-06-28 08:32:50|829.99|827.59|830.11|827.71|830.11|827.71|829.99|827.59|0
1656405180000|2022-06-28 08:33:00|829.99|827.59|830.11|827.71|830.11|827.71|829.99|827.59|0
1656405190000|2022-06-28 08:33:10|829.86|827.46|830.11|827.71|830.11|827.71|829.86|827.46|0
1656405200000|2022-06-28 08:33:20|829.86|827.46|829.86|827.46|829.86|827.46|829.86|827.46|0
1656405210000|2022-06-28 08:33:30|829.99|827.59|830.11|827.71|830.11|827.71|829.99|827.59|0
1656405220000|2022-06-28 08:33:40|830.23|827.83|830.73|828.33|830.73|828.33|830.23|827.83|0
1656405230000|2022-06-28 08:33:50|830.6|828.2|830.6|828.2|830.73|828.33|830.6|828.2|0
1656405240000|2022-06-28 08:34:00|830.48|828.08|830.23|827.83|830.48|828.08|830.11|827.71|0
1656405250000|2022-06-28 08:34:10|830.35|827.95|830.73|828.33|830.73|828.33|830.11|827.71|0
1656405260000|2022-06-28 08:34:20|831.09|828.69|831.09|828.69|831.09|828.69|831.09|828.69|0
1656405270000|2022-06-28 08:34:30|830.85|828.45|830.97|828.57|830.97|828.57|830.85|828.45|0
1656405280000|2022-06-28 08:34:40|831.09|828.69|831.34|828.94|831.34|828.94|831.09|828.69|0
1656405290000|2022-06-28 08:34:50|831.59|829.19|832.33|829.93|832.33|829.93|831.59|829.19|0
1656405300000|2022-06-28 08:35:00|832.82|830.42|832.57|830.17|832.82|830.42|832.57|830.17|0
1656405310000|2022-06-28 08:35:10|832.45|830.05|831.83|829.43|832.45|830.05|831.83|829.43|0
1656405320000|2022-06-28 08:35:20|831.96|829.56|832.08|829.68|832.08|829.68|831.96|829.56|0
1656405330000|2022-06-28 08:35:30|831.83|829.43|831.09|828.69|831.83|829.43|831.09|828.69|0
1656405340000|2022-06-28 08:35:40|831.22|828.82|831.34|828.94|831.47|829.07|831.22|828.82|0
1656405350000|2022-06-28 08:35:50|831.47|829.07|831.47|829.07|831.59|829.19|831.47|829.07|0
1656405360000|2022-06-28 08:36:00|831.34|828.94|830.97|828.57|831.34|828.94|830.85|828.45|0
1656405370000|2022-06-28 08:36:10|830.6|828.2|830.97|828.57|830.97|828.57|830.6|828.2|0
1656405380000|2022-06-28 08:36:20|831.22|828.82|831.22|828.82|831.22|828.82|831.22|828.82|0
1656405390000|2022-06-28 08:36:30|831.34|828.94|831.09|828.69|831.34|828.94|830.97|828.57|0
1656405400000|2022-06-28 08:36:40|830.97|828.57|831.22|828.82|831.22|828.82|830.97|828.57|0
1656405410000|2022-06-28 08:36:50|830.97|828.57|831.09|828.69|831.22|828.82|830.97|828.57|0
1656405420000|2022-06-28 08:37:00|830.97|828.57|830.11|827.71|830.97|828.57|830.11|827.71|0
1656405430000|2022-06-28 08:37:10|830.35|827.95|830.35|827.95|830.35|827.95|830.35|827.95|0
1656405440000|2022-06-28 08:37:20|830.6|828.2|830.35|827.95|830.6|828.2|830.11|827.71|0
1656405450000|2022-06-28 08:37:30|830.48|828.08|830.23|827.83|830.6|828.2|830.23|827.83|0
1656405460000|2022-06-28 08:37:40|830.35|827.95|830.35|827.95|830.35|827.95|830.35|827.95|0
1656405470000|2022-06-28 08:37:50|830.6|828.2|830.48|828.08|830.6|828.2|830.48|828.08|0
1656405480000|2022-06-28 08:38:00|830.6|828.2|831.59|829.19|831.59|829.19|830.6|828.2|0
1656405490000|2022-06-28 08:38:10|830.97|828.57|830.6|828.2|830.97|828.57|830.35|827.95|0
1656405500000|2022-06-28 08:38:20|830.48|828.08|830.35|827.95|830.48|828.08|830.35|827.95|0
1656405510000|2022-06-28 08:38:30|830.11|827.71|829.61|827.21|830.11|827.71|829.61|827.21|0
1656405520000|2022-06-28 08:38:40|829.37|826.97|829.25|826.85|829.37|826.97|829.25|826.85|0
1656405530000|2022-06-28 08:38:50|829.37|826.97|829.61|827.21|829.61|827.21|829.37|826.97|0
1656405540000|2022-06-28 08:39:00|829.86|827.46|829.74|827.34|829.86|827.46|829.74|827.34|0
1656405550000|2022-06-28 08:39:10|829.86|827.46|830.11|827.71|830.11|827.71|829.86|827.46|0
1656405560000|2022-06-28 08:39:20|829.86|827.46|829.12|826.72|829.86|827.46|829.12|826.72|0
1656405570000|2022-06-28 08:39:30|828.87|826.47|828.38|825.98|828.87|826.47|828.38|825.98|0
1656405580000|2022-06-28 08:39:40|828.13|825.73|827.89|825.49|828.13|825.73|827.89|825.49|0
1656405590000|2022-06-28 08:39:50|828.01|825.61|828.13|825.73|828.63|826.23|828.01|825.61|0
1656405600000|2022-06-28 08:40:00|828.38|825.98|828.87|826.47|829|826.6|828.38|825.98|0
1656405610000|2022-06-28 08:40:10|828.63|826.23|828.75|826.35|828.75|826.35|828.63|826.23|0
1656405620000|2022-06-28 08:40:20|828.63|826.23|829.37|826.97|829.37|826.97|828.63|826.23|0
1656405630000|2022-06-28 08:40:30|829.25|826.85|829.49|827.09|829.49|827.09|829.25|826.85|0
1656405640000|2022-06-28 08:40:40|829.37|826.97|829.61|827.21|829.61|827.21|829.37|826.97|0
1656405650000|2022-06-28 08:40:50|829.99|827.59|830.85|828.45|830.85|828.45|829.99|827.59|0
1656405660000|2022-06-28 08:41:00|830.97|828.57|830.73|828.33|830.97|828.57|830.73|828.33|0
1656405670000|2022-06-28 08:41:10|830.6|828.2|830.73|828.33|830.73|828.33|830.6|828.2|0
1656405680000|2022-06-28 08:41:20|830.6|828.2|830.35|827.95|830.6|828.2|830.11|827.71|0
1656405690000|2022-06-28 08:41:30|830.6|828.2|829.61|827.21|830.6|828.2|829.61|827.21|0
1656405700000|2022-06-28 08:41:40|830.11|827.71|830.23|827.83|830.23|827.83|830.11|827.71|0
1656405710000|2022-06-28 08:41:50|830.11|827.71|830.23|827.83|830.23|827.83|830.11|827.71|0
1656405720000|2022-06-28 08:42:00|830.48|828.08|831.34|828.94|831.34|828.94|830.48|828.08|0
1656405730000|2022-06-28 08:42:10|830.97|828.57|830.85|828.45|830.97|828.57|830.48|828.08|0
1656405740000|2022-06-28 08:42:20|831.09|828.69|830.73|828.33|831.09|828.69|830.73|828.33|0
1656405750000|2022-06-28 08:42:30|830.97|828.57|830.97|828.57|830.97|828.57|830.85|828.45|0
1656405760000|2022-06-28 08:42:40|830.73|828.33|830.35|827.95|830.85|828.45|830.35|827.95|0
1656405770000|2022-06-28 08:42:50|830.6|828.2|830.35|827.95|830.73|828.33|830.35|827.95|0
1656405780000|2022-06-28 08:43:00|830.6|828.2|830.97|828.57|830.97|828.57|830.6|828.2|0
1656405790000|2022-06-28 08:43:10|830.6|828.2|830.73|828.33|830.73|828.33|830.6|828.2|0
1656405800000|2022-06-28 08:43:20|830.6|828.2|830.85|828.45|830.85|828.45|830.6|828.2|0
1656405810000|2022-06-28 08:43:30|831.09|828.69|830.73|828.33|831.09|828.69|830.73|828.33|0
1656405820000|2022-06-28 08:43:40|830.6|828.2|830.85|828.45|830.85|828.45|830.6|828.2|0
1656405830000|2022-06-28 08:43:50|830.73|828.33|830.73|828.33|830.97|828.57|830.73|828.33|0
1656405840000|2022-06-28 08:44:00|830.85|828.45|830.73|828.33|830.85|828.45|830.73|828.33|0
1656405850000|2022-06-28 08:44:10|830.48|828.08|830.6|828.2|830.6|828.2|830.48|828.08|0
1656405860000|2022-06-28 08:44:20|830.73|828.33|830.73|828.33|830.73|828.33|830.73|828.33|0
1656405870000|2022-06-28 08:44:30|830.6|828.2|830.97|828.57|830.97|828.57|830.6|828.2|0
1656405880000|2022-06-28 08:44:40|830.85|828.45|831.09|828.69|831.34|828.94|830.85|828.45|0
1656405890000|2022-06-28 08:44:50|831.22|828.82|831.09|828.69|831.22|828.82|831.09|828.69|0
1656405900000|2022-06-28 08:45:00|831.34|828.94|830.97|828.57|831.34|828.94|830.97|828.57|0
1656405910000|2022-06-28 08:45:10|830.85|828.45|831.09|828.69|831.09|828.69|830.73|828.33|0
1656405920000|2022-06-28 08:45:20|830.85|828.45|830.85|828.45|830.97|828.57|830.85|828.45|0
1656405930000|2022-06-28 08:45:30|830.97|828.57|830.85|828.45|830.97|828.57|830.85|828.45|0
1656405940000|2022-06-28 08:45:40|831.09|828.69|830.97|828.57|831.09|828.69|830.85|828.45|0
1656405950000|2022-06-28 08:45:50|830.85|828.45|830.73|828.33|830.97|828.57|830.73|828.33|0
1656405960000|2022-06-28 08:46:00|830.48|828.08|830.35|827.95|830.6|828.2|830.35|827.95|0
1656405970000|2022-06-28 08:46:10|830.23|827.83|830.35|827.95|830.35|827.95|830.23|827.83|0
1656405980000|2022-06-28 08:46:20|829.61|827.21|829.86|827.46|829.86|827.46|829.61|827.21|0
1656405990000|2022-06-28 08:46:30|829.74|827.34|829.86|827.46|829.86|827.46|829.61|827.21|0
1656406000000|2022-06-28 08:46:40|830.11|827.71|830.23|827.83|830.35|827.95|830.11|827.71|0
1656406010000|2022-06-28 08:46:50|830.35|827.95|830.35|827.95|830.35|827.95|830.35|827.95|0
1656406020000|2022-06-28 08:47:00|830.6|828.2|830.6|828.2|830.73|828.33|830.6|828.2|0
1656406030000|2022-06-28 08:47:10|830.73|828.33|830.73|828.33|830.73|828.33|830.73|828.33|0
1656406040000|2022-06-28 08:47:20|830.6|828.2|830.97|828.57|830.97|828.57|830.23|827.83|0
1656406050000|2022-06-28 08:47:30|830.85|828.45|831.34|828.94|831.34|828.94|830.85|828.45|0
1656406060000|2022-06-28 08:47:40|831.59|829.19|831.96|829.56|832.08|829.68|831.59|829.19|0
1656406070000|2022-06-28 08:47:50|831.71|829.31|831.47|829.07|831.71|829.31|831.47|829.07|0
1656406080000|2022-06-28 08:48:00|831.59|829.19|831.34|828.94|831.59|829.19|831.34|828.94|0
1656406090000|2022-06-28 08:48:10|831.09|828.69|831.22|828.82|831.22|828.82|831.09|828.69|0
1656406100000|2022-06-28 08:48:20|831.71|829.31|831.59|829.19|831.71|829.31|831.59|829.19|0
1656406110000|2022-06-28 08:48:30|831.83|829.43|831.96|829.56|831.96|829.56|831.83|829.43|0
1656406120000|2022-06-28 08:48:40|832.08|829.68|831.83|829.43|832.08|829.68|831.83|829.43|0
1656406130000|2022-06-28 08:48:50|831.34|828.94|831.47|829.07|831.47|829.07|831.09|828.69|0
1656406140000|2022-06-28 08:49:00|831.34|828.94|830.97|828.57|831.34|828.94|830.97|828.57|0
1656406150000|2022-06-28 08:49:10|830.85|828.45|830.85|828.45|830.85|828.45|830.73|828.33|0
1656406160000|2022-06-28 08:49:20|831.09|828.69|830.97|828.57|831.22|828.82|830.97|828.57|0
1656406170000|2022-06-28 08:49:30|830.85|828.45|830.85|828.45|830.85|828.45|830.85|828.45|0
1656406180000|2022-06-28 08:49:40|830.97|828.57|830.48|828.08|830.97|828.57|830.48|828.08|0
1656406190000|2022-06-28 08:49:50|830.73|828.33|830.6|828.2|830.73|828.33|830.6|828.2|0
1656406200000|2022-06-28 08:50:00|830.73|828.33|830.73|828.33|830.73|828.33|830.73|828.33|0
1656406210000|2022-06-28 08:50:10|830.6|828.2|830.35|827.95|830.6|828.2|830.35|827.95|0
1656406220000|2022-06-28 08:50:20|830.6|828.2|830.35|827.95|830.6|828.2|830.35|827.95|0
1656406230000|2022-06-28 08:50:30|830.11|827.71|830.6|828.2|830.6|828.2|830.11|827.71|0
1656406240000|2022-06-28 08:50:40|830.23|827.83|830.35|827.95|830.6|828.2|830.23|827.83|0
1656406250000|2022-06-28 08:50:50|830.11|827.71|830.23|827.83|830.35|827.95|830.11|827.71|0
1656406260000|2022-06-28 08:51:00|830.35|827.95|830.23|827.83|830.35|827.95|830.11|827.71|0
1656406270000|2022-06-28 08:51:10|830.35|827.95|830.35|827.95|830.35|827.95|830.23|827.83|0
1656406280000|2022-06-28 08:51:20|830.11|827.71|830.11|827.71|830.11|827.71|830.11|827.71|0
1656406290000|2022-06-28 08:51:30|829.99|827.59|830.11|827.71|830.11|827.71|829.99|827.59|0
1656406300000|2022-06-28 08:51:40|830.48|828.08|830.23|827.83|830.48|828.08|830.23|827.83|0
1656406310000|2022-06-28 08:51:50|830.35|827.95|830.48|828.08|830.48|828.08|830.23|827.83|0
1656406320000|2022-06-28 08:52:00|830.35|827.95|830.6|828.2|830.6|828.2|830.35|827.95|0
1656406330000|2022-06-28 08:52:10|830.48|828.08|830.48|828.08|830.6|828.2|830.48|828.08|0
1656406340000|2022-06-28 08:52:20|830.35|827.95|829.86|827.46|830.35|827.95|829.86|827.46|0
1656406350000|2022-06-28 08:52:30|829.37|826.97|829.37|826.97|829.37|826.97|829.37|826.97|0
1656406360000|2022-06-28 08:52:40|829.12|826.72|829.61|827.21|829.86|827.46|829.12|826.72|0
1656406370000|2022-06-28 08:52:50|829.74|827.34|829.86|827.46|829.86|827.46|829.74|827.34|0
1656406380000|2022-06-28 08:53:00|829.61|827.21|829.61|827.21|829.61|827.21|828.87|826.47|0
1656406390000|2022-06-28 08:53:10|829.49|827.09|829.12|826.72|829.49|827.09|829.12|826.72|0
1656406400000|2022-06-28 08:53:20|828.87|826.47|829.37|826.97|829.49|827.09|828.87|826.47|0
1656406410000|2022-06-28 08:53:30|829.61|827.21|829.37|826.97|829.61|827.21|829.37|826.97|0
1656406420000|2022-06-28 08:53:40|829.12|826.72|829.61|827.21|829.61|827.21|829|826.6|0
1656406430000|2022-06-28 08:53:50|829.49|827.09|829.49|827.09|829.49|827.09|829.49|827.09|0
1656406440000|2022-06-28 08:54:00|829.61|827.21|829.12|826.72|829.61|827.21|829.12|826.72|0
1656406450000|2022-06-28 08:54:10|829|826.6|829.49|827.09|829.61|827.21|829|826.6|0
1656406460000|2022-06-28 08:54:20|829.37|826.97|829.12|826.72|829.49|827.09|829.12|826.72|0
1656406470000|2022-06-28 08:54:30|829.37|826.97|829.12|826.72|829.37|826.97|829.12|826.72|0
1656406480000|2022-06-28 08:54:40|829|826.6|829.25|826.85|829.37|826.97|829|826.6|0
1656406490000|2022-06-28 08:54:50|829.12|826.72|828.63|826.23|829.12|826.72|828.63|826.23|0
1656406500000|2022-06-28 08:55:00|828.38|825.98|828.13|825.73|828.75|826.35|828.13|825.73|0
1656406510000|2022-06-28 08:55:10|828.01|825.61|828.13|825.73|828.13|825.73|828.01|825.61|0
1656406520000|2022-06-28 08:55:20|828.38|825.98|828.38|825.98|828.38|825.98|828.38|825.98|0
1656406530000|2022-06-28 08:55:30|828.13|825.73|828.38|825.98|828.38|825.98|828.13|825.73|0
1656406540000|2022-06-28 08:55:40|828.13|825.73|828.13|825.73|828.38|825.98|828.13|825.73|0
1656406560000|2022-06-28 08:56:00|827.89|825.49|827.89|825.49|827.89|825.49|827.89|825.49|0
1656406570000|2022-06-28 08:56:10|827.64|825.24|827.64|825.24|827.64|825.24|827.64|825.24|0
1656406580000|2022-06-28 08:56:20|827.77|825.37|827.15|824.75|827.77|825.37|826.78|824.38|0
1656406590000|2022-06-28 08:56:30|826.65|824.25|826.9|824.5|826.9|824.5|826.65|824.25|0
1656406600000|2022-06-28 08:56:40|826.65|824.25|826.41|824.01|826.65|824.25|826.41|824.01|0
1656406610000|2022-06-28 08:56:50|826.29|823.89|826.16|823.76|826.41|824.01|826.16|823.76|0
1656406620000|2022-06-28 08:57:00|826.29|823.89|826.41|824.01|826.41|824.01|826.29|823.89|0
1656406630000|2022-06-28 08:57:10|826.29|823.89|825.91|823.51|826.29|823.89|825.91|823.51|0
1656406640000|2022-06-28 08:57:20|826.16|823.76|825.55|823.15|826.16|823.76|825.55|823.15|0
1656406650000|2022-06-28 08:57:30|826.04|823.64|825.55|823.15|826.04|823.64|825.55|823.15|0
1656406660000|2022-06-28 08:57:40|825.91|823.51|825.8|823.4|825.91|823.51|825.67|823.27|0
1656406670000|2022-06-28 08:57:50|825.91|823.51|826.04|823.64|826.04|823.64|825.91|823.51|0
1656406680000|2022-06-28 08:58:00|826.16|823.76|826.16|823.76|826.16|823.76|826.16|823.76|0
1656406690000|2022-06-28 08:58:10|826.65|824.25|826.53|824.13|826.65|824.25|826.53|824.13|0
1656406700000|2022-06-28 08:58:20|826.41|824.01|826.16|823.76|826.41|824.01|826.16|823.76|0
1656406710000|2022-06-28 08:58:30|825.91|823.51|825.67|823.27|825.91|823.51|825.67|823.27|0
1656406720000|2022-06-28 08:58:40|825.42|823.02|825.42|823.02|825.42|823.02|825.17|822.77|0
1656406730000|2022-06-28 08:58:50|825.17|822.77|825.67|823.27|825.67|823.27|825.17|822.77|0
1656406740000|2022-06-28 08:59:00|826.04|823.64|825.79|823.39|826.04|823.64|825.79|823.39|0
1656406750000|2022-06-28 08:59:10|825.91|823.51|826.04|823.64|826.04|823.64|825.91|823.51|0
1656406760000|2022-06-28 08:59:20|825.91|823.51|825.91|823.51|825.91|823.51|825.67|823.27|0
1656406770000|2022-06-28 08:59:30|825.79|823.39|825.67|823.27|825.79|823.39|825.67|823.27|0
1656406780000|2022-06-28 08:59:40|825.79|823.39|825.91|823.51|825.91|823.51|825.67|823.27|0
1656406790000|2022-06-28 08:59:50|825.67|823.27|825.42|823.02|825.67|823.27|825.42|823.02|0
1656406800000|2022-06-28 09:00:00|825.91|823.51|825.67|823.27|825.91|823.51|825.67|823.27|0
1656406810000|2022-06-28 09:00:10|825.42|823.02|825.42|823.02|825.55|823.15|825.42|823.02|0
1656406820000|2022-06-28 09:00:20|825.55|823.15|825.42|823.02|825.67|823.27|825.42|823.02|0
1656406830000|2022-06-28 09:00:30|825.67|823.27|825.55|823.15|825.67|823.27|825.42|823.02|0
1656406840000|2022-06-28 09:00:40|825.42|823.02|825.91|823.51|825.91|823.51|825.42|823.02|0
1656406850000|2022-06-28 09:00:50|825.67|823.27|824.93|822.53|825.67|823.27|824.93|822.53|0
1656406860000|2022-06-28 09:01:00|825.17|822.77|825.67|823.27|825.67|823.27|824.93|822.53|0
1656406880000|2022-06-28 09:01:20|826.41|824.01|826.41|824.01|826.41|824.01|826.41|824.01|0
1656406890000|2022-06-28 09:01:30|826.04|823.64|826.04|823.64|826.04|823.64|826.04|823.64|0
1656406900000|2022-06-28 09:01:40|825.91|823.51|825.91|823.51|825.91|823.51|825.79|823.39|0
1656406910000|2022-06-28 09:01:50|825.79|823.39|825.91|823.51|825.91|823.51|825.79|823.39|0
1656406920000|2022-06-28 09:02:00|825.79|823.39|826.04|823.64|826.04|823.64|825.79|823.39|0
1656406930000|2022-06-28 09:02:10|826.16|823.76|826.16|823.76|826.29|823.89|826.16|823.76|0
1656406940000|2022-06-28 09:02:20|826.04|823.64|825.91|823.51|826.16|823.76|825.91|823.51|0
1656406950000|2022-06-28 09:02:30|826.04|823.64|826.29|823.89|826.29|823.89|826.04|823.64|0
1656406960000|2022-06-28 09:02:40|826.41|824.01|826.65|824.25|826.65|824.25|826.41|824.01|0
1656406970000|2022-06-28 09:02:50|826.78|824.38|826.16|823.76|826.78|824.38|826.16|823.76|0
1656406980000|2022-06-28 09:03:00|825.67|823.27|826.04|823.64|826.04|823.64|825.67|823.27|0
1656406990000|2022-06-28 09:03:10|825.91|823.51|826.04|823.64|826.16|823.76|825.91|823.51|0
1656407000000|2022-06-28 09:03:20|826.16|823.76|825.67|823.27|826.16|823.76|825.67|823.27|0
1656407010000|2022-06-28 09:03:30|825.79|823.39|825.79|823.39|825.79|823.39|825.79|823.39|0
1656407020000|2022-06-28 09:03:40|825.91|823.51|825.42|823.02|825.91|823.51|825.42|823.02|0
1656407030000|2022-06-28 09:03:50|825.55|823.15|825.55|823.15|825.55|823.15|825.55|823.15|0
1656407040000|2022-06-28 09:04:00|825.42|823.02|825.17|822.77|825.42|823.02|825.17|822.77|0
1656407050000|2022-06-28 09:04:10|825.06|822.66|825.17|822.77|825.17|822.77|825.06|822.66|0
1656407060000|2022-06-28 09:04:20|824.93|822.53|824.93|822.53|824.93|822.53|824.93|822.53|0
1656407070000|2022-06-28 09:04:30|825.17|822.77|825.17|822.77|825.17|822.77|824.93|822.53|0
1656407080000|2022-06-28 09:04:40|825.79|823.39|825.91|823.51|825.91|823.51|825.79|823.39|0
1656407090000|2022-06-28 09:04:50|825.79|823.39|825.67|823.27|825.79|823.39|825.67|823.27|0
1656407100000|2022-06-28 09:05:00|826.04|823.64|825.91|823.51|826.04|823.64|825.79|823.39|0
1656407110000|2022-06-28 09:05:10|825.79|823.39|825.42|823.02|825.79|823.39|825.42|823.02|0
1656407120000|2022-06-28 09:05:20|825.67|823.27|825.42|823.02|825.67|823.27|825.42|823.02|0
1656407130000|2022-06-28 09:05:30|825.17|822.77|825.17|822.77|825.17|822.77|825.17|822.77|0
1656407140000|2022-06-28 09:05:40|825.3|822.9|825.17|822.77|825.3|822.9|825.17|822.77|0
1656407150000|2022-06-28 09:05:50|824.93|822.53|825.06|822.66|825.17|822.77|824.93|822.53|0
1656407160000|2022-06-28 09:06:00|825.17|822.77|824.68|822.28|825.3|822.9|824.68|822.28|0
1656407170000|2022-06-28 09:06:10|824.43|822.03|824.19|821.79|824.68|822.28|824.19|821.79|0
1656407180000|2022-06-28 09:06:20|824.43|822.03|824.56|822.16|824.56|822.16|824.43|822.03|0
1656407190000|2022-06-28 09:06:30|824.68|822.28|824.43|822.03|824.68|822.28|824.43|822.03|0
1656407200000|2022-06-28 09:06:40|824.56|822.16|824.19|821.79|824.56|822.16|824.19|821.79|0
1656407220000|2022-06-28 09:07:00|824.43|822.03|824.56|822.16|824.56|822.16|824.43|822.03|0
1656407230000|2022-06-28 09:07:10|824.68|822.28|824.32|821.92|824.68|822.28|824.19|821.79|0
1656407240000|2022-06-28 09:07:20|824.43|822.03|824.43|822.03|824.68|822.28|824.43|822.03|0
1656407250000|2022-06-28 09:07:30|824.19|821.79|824.19|821.79|824.19|821.79|824.19|821.79|0
1656407260000|2022-06-28 09:07:40|824.43|822.03|825.42|823.02|825.42|823.02|824.43|822.03|0
1656407270000|2022-06-28 09:07:50|825.67|823.27|825.06|822.66|825.67|823.27|824.93|822.53|0
1656407280000|2022-06-28 09:08:00|825.17|822.77|825.42|823.02|825.42|823.02|825.17|822.77|0
1656407290000|2022-06-28 09:08:10|825.67|823.27|825.67|823.27|825.67|823.27|825.42|823.02|0
1656407300000|2022-06-28 09:08:20|825.55|823.15|825.42|823.02|825.55|823.15|825.42|823.02|0
1656407310000|2022-06-28 09:08:30|825.67|823.27|825.91|823.51|825.91|823.51|825.67|823.27|0
1656407320000|2022-06-28 09:08:40|825.67|823.27|825.67|823.27|825.67|823.27|825.67|823.27|0
1656407330000|2022-06-28 09:08:50|825.42|823.02|825.42|823.02|825.42|823.02|825.42|823.02|0
1656407340000|2022-06-28 09:09:00|825.17|822.77|824.93|822.53|825.17|822.77|824.93|822.53|0
1656407350000|2022-06-28 09:09:10|825.17|822.77|824.19|821.79|825.17|822.77|824.19|821.79|0
1656407360000|2022-06-28 09:09:20|824.32|821.92|824.43|822.03|824.43|822.03|824.32|821.92|0
1656407370000|2022-06-28 09:09:30|824.19|821.79|824.43|822.03|824.56|822.16|824.19|821.79|0
1656407380000|2022-06-28 09:09:40|824.19|821.79|824.43|822.03|824.43|822.03|824.19|821.79|0
1656407390000|2022-06-28 09:09:50|824.19|821.79|824.43|822.03|824.43|822.03|823.94|821.54|0
1656407400000|2022-06-28 09:10:00|824.19|821.79|824.19|821.79|824.19|821.79|824.19|821.79|0
1656407410000|2022-06-28 09:10:10|823.94|821.54|823.94|821.54|824.07|821.67|823.94|821.54|0
1656407420000|2022-06-28 09:10:20|824.19|821.79|823.94|821.54|824.19|821.79|823.94|821.54|0
1656407430000|2022-06-28 09:10:30|823.69|821.29|822.22|819.82|823.69|821.29|822.22|819.82|0
1656407440000|2022-06-28 09:10:40|822.46|820.06|822.34|819.94|822.46|820.06|822.22|819.82|0
1656407450000|2022-06-28 09:10:50|822.59|820.19|822.71|820.31|822.71|820.31|822.1|819.7|0
1656407460000|2022-06-28 09:11:00|822.46|820.06|822.46|820.06|822.46|820.06|822.22|819.82|0
1656407470000|2022-06-28 09:11:10|822.22|819.82|822.22|819.82|822.22|819.82|822.22|819.82|0
1656407480000|2022-06-28 09:11:20|821.97|819.57|821.97|819.57|821.97|819.57|821.85|819.45|0
1656407490000|2022-06-28 09:11:30|822.34|819.94|822.22|819.82|822.46|820.06|822.22|819.82|0
1656407500000|2022-06-28 09:11:40|821.97|819.57|822.22|819.82|822.22|819.82|821.97|819.57|0
1656407510000|2022-06-28 09:11:50|822.71|820.31|822.71|820.31|822.71|820.31|822.71|820.31|0
1656407520000|2022-06-28 09:12:00|823.2|820.8|822.46|820.06|823.2|820.8|822.46|820.06|0
1656407530000|2022-06-28 09:12:10|822.34|819.94|822.22|819.82|822.34|819.94|821.85|819.45|0
1656407540000|2022-06-28 09:12:20|822.59|820.19|822.59|820.19|822.59|820.19|822.46|820.06|0
1656407550000|2022-06-28 09:12:30|822.46|820.06|822.46|820.06|822.46|820.06|822.22|819.82|0
1656407560000|2022-06-28 09:12:40|822.71|820.31|822.46|820.06|822.71|820.31|822.46|820.06|0
1656407570000|2022-06-28 09:12:50|822.59|820.19|822.46|820.06|822.71|820.31|822.46|820.06|0
1656407580000|2022-06-28 09:13:00|822.59|820.19|822.71|820.31|822.71|820.31|822.59|820.19|0
1656407590000|2022-06-28 09:13:10|822.46|820.06|822.46|820.06|822.59|820.19|822.46|820.06|0
1656407600000|2022-06-28 09:13:20|822.34|819.94|822.22|819.82|822.34|819.94|822.22|819.82|0
1656407610000|2022-06-28 09:13:30|821.72|819.32|821.72|819.32|821.72|819.32|821.72|819.32|0
1656407620000|2022-06-28 09:13:40|821.97|819.57|822.22|819.82|822.22|819.82|821.97|819.57|0
1656407630000|2022-06-28 09:13:50|821.97|819.57|822.22|819.82|822.22|819.82|821.97|819.57|0
1656407640000|2022-06-28 09:14:00|821.97|819.57|822.22|819.82|822.22|819.82|821.97|819.57|0
1656407650000|2022-06-28 09:14:10|822.1|819.7|822.1|819.7|822.1|819.7|822.1|819.7|0
1656407660000|2022-06-28 09:14:20|822.22|819.82|822.22|819.82|822.22|819.82|822.22|819.82|0
1656407670000|2022-06-28 09:14:30|822.71|820.31|822.22|819.82|822.71|820.31|822.22|819.82|0
1656407680000|2022-06-28 09:14:40|822.1|819.7|822.46|820.06|822.46|820.06|822.1|819.7|0
1656407690000|2022-06-28 09:14:50|822.22|819.82|822.46|820.06|822.46|820.06|822.22|819.82|0
1656407700000|2022-06-28 09:15:00|821.97|819.57|822.22|819.82|822.22|819.82|821.97|819.57|0
1656407710000|2022-06-28 09:15:10|822.34|819.94|823.2|820.8|823.2|820.8|822.34|819.94|0
1656407720000|2022-06-28 09:15:20|823.94|821.54|823.45|821.05|823.94|821.54|823.45|821.05|0
1656407730000|2022-06-28 09:15:30|823.69|821.29|823.69|821.29|823.82|821.42|823.69|821.29|0
1656407740000|2022-06-28 09:15:40|823.45|821.05|823.69|821.29|823.69|821.29|823.45|821.05|0
1656407750000|2022-06-28 09:15:50|823.82|821.42|823.45|821.05|823.82|821.42|823.45|821.05|0
1656407760000|2022-06-28 09:16:00|823.69|821.29|824.07|821.67|824.07|821.67|823.69|821.29|0
1656407770000|2022-06-28 09:16:10|824.19|821.79|824.68|822.28|824.68|822.28|824.19|821.79|0
1656407780000|2022-06-28 09:16:20|824.93|822.53|824.43|822.03|824.93|822.53|824.43|822.03|0
1656407790000|2022-06-28 09:16:30|824.32|821.92|824.43|822.03|824.43|822.03|824.32|821.92|0
1656407800000|2022-06-28 09:16:40|824.68|822.28|824.56|822.16|824.68|822.28|824.43|822.03|0
1656407810000|2022-06-28 09:16:50|824.68|822.28|824.43|822.03|824.68|822.28|824.43|822.03|0
1656407820000|2022-06-28 09:17:00|824.68|822.28|824.81|822.41|824.81|822.41|824.56|822.16|0
1656407830000|2022-06-28 09:17:10|824.93|822.53|825.17|822.77|825.42|823.02|824.93|822.53|0
1656407840000|2022-06-28 09:17:20|824.93|822.53|825.17|822.77|825.17|822.77|824.93|822.53|0
1656407850000|2022-06-28 09:17:30|824.93|822.53|825.17|822.77|825.17|822.77|824.93|822.53|0
1656407860000|2022-06-28 09:17:40|825.05|822.65|825.17|822.77|825.17|822.77|824.93|822.53|0
1656407870000|2022-06-28 09:17:50|825.42|823.02|825.17|822.77|825.55|823.15|825.17|822.77|0
1656407880000|2022-06-28 09:18:00|825.42|823.02|825.67|823.27|825.67|823.27|825.42|823.02|0
1656407890000|2022-06-28 09:18:10|825.79|823.39|825.67|823.27|825.79|823.39|825.67|823.27|0
1656407900000|2022-06-28 09:18:20|825.79|823.39|825.17|822.77|825.91|823.51|825.05|822.65|0
1656407910000|2022-06-28 09:18:30|825.05|822.65|824.93|822.53|825.17|822.77|824.93|822.53|0
1656407920000|2022-06-28 09:18:40|824.68|822.28|824.93|822.53|824.93|822.53|824.68|822.28|0
1656407940000|2022-06-28 09:19:00|825.05|822.65|824.93|822.53|825.05|822.65|824.93|822.53|0
1656407950000|2022-06-28 09:19:10|825.05|822.65|825.17|822.77|825.17|822.77|825.05|822.65|0
1656407960000|2022-06-28 09:19:20|825.42|823.02|825.67|823.27|825.67|823.27|825.42|823.02|0
1656407970000|2022-06-28 09:19:30|825.79|823.39|825.91|823.51|825.91|823.51|825.67|823.27|0
1656407980000|2022-06-28 09:19:40|826.16|823.76|826.41|824.01|826.41|824.01|826.16|823.76|0
1656407990000|2022-06-28 09:19:50|826.16|823.76|826.65|824.25|826.65|824.25|826.16|823.76|0
1656408000000|2022-06-28 09:20:00|826.16|823.76|825.67|823.27|826.41|824.01|825.67|823.27|0
1656408010000|2022-06-28 09:20:10|825.79|823.39|825.91|823.51|825.91|823.51|825.79|823.39|0
1656408020000|2022-06-28 09:20:20|826.04|823.64|826.16|823.76|826.16|823.76|826.04|823.64|0
1656408030000|2022-06-28 09:20:30|826.41|824.01|826.41|824.01|826.41|824.01|826.16|823.76|0
1656408050000|2022-06-28 09:20:50|826.65|824.25|826.29|823.89|826.65|824.25|826.16|823.76|0
1656408060000|2022-06-28 09:21:00|826.16|823.76|826.16|823.76|826.16|823.76|826.16|823.76|0
1656408070000|2022-06-28 09:21:10|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1656408090000|2022-06-28 09:21:30|825.42|823.02|825.3|822.9|825.42|823.02|825.17|822.77|0
1656408100000|2022-06-28 09:21:40|825.55|823.15|825.91|823.51|825.91|823.51|825.55|823.15|0
1656408110000|2022-06-28 09:21:50|826.04|823.64|825.42|823.02|826.16|823.76|825.42|823.02|0
1656408130000|2022-06-28 09:22:10|825.67|823.27|825.91|823.51|825.91|823.51|825.67|823.27|0
1656408140000|2022-06-28 09:22:20|826.04|823.64|826.04|823.64|826.04|823.64|826.04|823.64|0
1656408150000|2022-06-28 09:22:30|826.16|823.76|825.67|823.27|826.16|823.76|825.67|823.27|0
1656408160000|2022-06-28 09:22:40|825.55|823.15|824.93|822.53|825.55|823.15|824.93|822.53|0
1656408170000|2022-06-28 09:22:50|824.68|822.28|824.43|822.03|824.68|822.28|824.31|821.91|0
1656408180000|2022-06-28 09:23:00|824.68|822.28|824.43|822.03|824.68|822.28|824.43|822.03|0
1656408190000|2022-06-28 09:23:10|824.68|822.28|824.81|822.41|824.93|822.53|824.68|822.28|0
1656408200000|2022-06-28 09:23:20|824.93|822.53|825.67|823.27|825.67|823.27|824.93|822.53|0
1656408210000|2022-06-28 09:23:30|825.42|823.02|825.42|823.02|825.42|823.02|825.3|822.9|0
1656408220000|2022-06-28 09:23:40|825.3|822.9|825.17|822.77|825.3|822.9|825.17|822.77|0
1656408230000|2022-06-28 09:23:50|825.79|823.39|825.67|823.27|825.79|823.39|825.67|823.27|0
1656408240000|2022-06-28 09:24:00|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1656408250000|2022-06-28 09:24:10|826.16|823.76|826.04|823.64|826.16|823.76|826.04|823.64|0
1656408260000|2022-06-28 09:24:20|826.16|823.76|826.16|823.76|826.41|824.01|826.16|823.76|0
1656408270000|2022-06-28 09:24:30|826.41|824.01|826.65|824.25|826.65|824.25|826.41|824.01|0
1656408280000|2022-06-28 09:24:40|826.41|824.01|826.41|824.01|826.41|824.01|826.41|824.01|0
1656408290000|2022-06-28 09:24:50|826.53|824.13|826.04|823.64|826.53|824.13|826.04|823.64|0
1656408300000|2022-06-28 09:25:00|825.91|823.51|826.16|823.76|826.16|823.76|825.91|823.51|0
1656408310000|2022-06-28 09:25:10|826.04|823.64|826.04|823.64|826.04|823.64|826.04|823.64|0
1656408320000|2022-06-28 09:25:20|825.91|823.51|825.79|823.39|825.91|823.51|825.67|823.27|0
1656408330000|2022-06-28 09:25:30|825.42|823.02|825.42|823.02|825.42|823.02|825.42|823.02|0
1656408340000|2022-06-28 09:25:40|825.3|822.9|825.17|822.77|825.3|822.9|825.17|822.77|0
1656408350000|2022-06-28 09:25:50|825.3|822.9|825.3|822.9|825.3|822.9|825.3|822.9|0
1656408360000|2022-06-28 09:26:00|825.17|822.77|825.17|822.77|825.17|822.77|825.17|822.77|0
1656408370000|2022-06-28 09:26:10|824.93|822.53|824.56|822.16|824.93|822.53|824.56|822.16|0
1656408380000|2022-06-28 09:26:20|824.43|822.03|824.68|822.28|824.68|822.28|824.43|822.03|0
1656408390000|2022-06-28 09:26:30|824.93|822.53|824.81|822.41|824.93|822.53|824.81|822.41|0
1656408400000|2022-06-28 09:26:40|824.93|822.53|824.68|822.28|824.93|822.53|824.68|822.28|0
1656408410000|2022-06-28 09:26:50|824.43|822.03|824.56|822.16|824.56|822.16|824.43|822.03|0
1656408420000|2022-06-28 09:27:00|824.68|822.28|824.68|822.28|824.68|822.28|824.56|822.16|0
1656408430000|2022-06-28 09:27:10|824.93|822.53|825.05|822.65|825.05|822.65|824.93|822.53|0
1656408440000|2022-06-28 09:27:20|824.93|822.53|824.43|822.03|825.17|822.77|824.43|822.03|0
1656408450000|2022-06-28 09:27:30|823.94|821.54|824.43|822.03|824.43|822.03|823.94|821.54|0
1656408460000|2022-06-28 09:27:40|824.19|821.79|824.19|821.79|824.19|821.79|824.19|821.79|0
1656408470000|2022-06-28 09:27:50|823.94|821.54|823.94|821.54|823.94|821.54|823.94|821.54|0
1656408480000|2022-06-28 09:28:00|824.07|821.67|824.19|821.79|824.31|821.91|824.07|821.67|0
1656408490000|2022-06-28 09:28:10|824.31|821.91|824.31|821.91|824.31|821.91|824.31|821.91|0
1656408500000|2022-06-28 09:28:20|824.43|822.03|824.31|821.91|824.43|822.03|824.19|821.79|0
1656408510000|2022-06-28 09:28:30|824.43|822.03|824.07|821.67|824.43|822.03|823.94|821.54|0
1656408520000|2022-06-28 09:28:40|823.94|821.54|824.31|821.91|824.31|821.91|823.94|821.54|0
1656408530000|2022-06-28 09:28:50|824.19|821.79|823.94|821.54|824.19|821.79|823.94|821.54|0
1656408540000|2022-06-28 09:29:00|824.07|821.67|824.07|821.67|824.07|821.67|823.94|821.54|0
1656408550000|2022-06-28 09:29:10|823.94|821.54|824.07|821.67|824.07|821.67|823.82|821.42|0
1656408560000|2022-06-28 09:29:20|823.94|821.54|824.19|821.79|824.19|821.79|823.94|821.54|0
1656408570000|2022-06-28 09:29:30|824.07|821.67|824.07|821.67|824.07|821.67|824.07|821.67|0
1656408580000|2022-06-28 09:29:40|824.19|821.79|824.19|821.79|824.19|821.79|824.19|821.79|0
1656408590000|2022-06-28 09:29:50|824.43|822.03|824.68|822.28|824.68|822.28|824.43|822.03|0
1656408600000|2022-06-28 09:30:00|824.81|822.41|824.81|822.41|824.93|822.53|824.81|822.41|0
1656408610000|2022-06-28 09:30:10|825.17|822.77|824.81|822.41|825.17|822.77|824.81|822.41|0
1656408620000|2022-06-28 09:30:20|825.05|822.65|825.17|822.77|825.17|822.77|825.05|822.65|0
1656408630000|2022-06-28 09:30:30|825.42|823.02|825.17|822.77|825.42|823.02|825.17|822.77|0
1656408640000|2022-06-28 09:30:40|825.05|822.65|825.05|822.65|825.17|822.77|825.05|822.65|0
1656408650000|2022-06-28 09:30:50|824.93|822.53|825.17|822.77|825.17|822.77|824.93|822.53|0
1656408660000|2022-06-28 09:31:00|825.3|822.9|825.05|822.65|825.3|822.9|825.05|822.65|0
1656408670000|2022-06-28 09:31:10|825.3|822.9|824.93|822.53|825.3|822.9|824.93|822.53|0
1656408680000|2022-06-28 09:31:20|825.05|822.65|824.93|822.53|825.17|822.77|824.93|822.53|0
1656408690000|2022-06-28 09:31:30|824.81|822.41|824.68|822.28|824.81|822.41|824.56|822.16|0
1656408700000|2022-06-28 09:31:40|824.81|822.41|824.81|822.41|824.81|822.41|824.68|822.28|0
1656408710000|2022-06-28 09:31:50|824.93|822.53|824.56|822.16|824.93|822.53|824.56|822.16|0
1656408720000|2022-06-28 09:32:00|824.43|822.03|824.31|821.91|824.43|822.03|824.19|821.79|0
1656408730000|2022-06-28 09:32:10|824.68|822.28|825.05|822.65|825.17|822.77|824.68|822.28|0
1656408740000|2022-06-28 09:32:20|825.3|822.9|825.67|823.27|825.67|823.27|825.3|822.9|0
1656408750000|2022-06-28 09:32:30|825.55|823.15|825.42|823.02|825.55|823.15|825.42|823.02|0
1656408760000|2022-06-28 09:32:40|825.67|823.27|824.93|822.53|825.67|823.27|824.93|822.53|0
1656408770000|2022-06-28 09:32:50|824.81|822.41|825.3|822.9|825.3|822.9|824.81|822.41|0
1656408780000|2022-06-28 09:33:00|825.17|822.77|825.3|822.9|825.3|822.9|825.17|822.77|0
1656408790000|2022-06-28 09:33:10|825.67|823.27|825.79|823.39|825.79|823.39|825.55|823.15|0
1656408800000|2022-06-28 09:33:20|827.03|824.63|827.39|824.99|827.39|824.99|826.9|824.5|0
1656408810000|2022-06-28 09:33:30|827.14|824.74|827.52|825.12|827.77|825.37|827.14|824.74|0
1656408820000|2022-06-28 09:33:40|827.64|825.24|827.39|824.99|827.64|825.24|827.39|824.99|0
1656408830000|2022-06-28 09:33:50|827.52|825.12|827.03|824.63|827.52|825.12|827.03|824.63|0
1656408840000|2022-06-28 09:34:00|827.27|824.87|827.52|825.12|827.52|825.12|827.14|824.74|0
1656408850000|2022-06-28 09:34:10|827.77|825.37|827.88|825.48|827.88|825.48|827.64|825.24|0
1656408860000|2022-06-28 09:34:20|828.01|825.61|828.62|826.22|828.62|826.22|828.01|825.61|0
1656408870000|2022-06-28 09:34:30|828.26|825.86|828.62|826.22|828.62|826.22|828.26|825.86|0
1656408880000|2022-06-28 09:34:40|828.87|826.47|828.62|826.22|828.87|826.47|828.62|826.22|0
1656408890000|2022-06-28 09:34:50|828.38|825.98|828.38|825.98|828.51|826.11|828.38|825.98|0
1656408900000|2022-06-28 09:35:00|828.13|825.73|828.13|825.73|828.26|825.86|828.13|825.73|0
1656408910000|2022-06-28 09:35:10|828.26|825.86|828.38|825.98|828.38|825.98|828.26|825.86|0
1656408920000|2022-06-28 09:35:20|827.64|825.24|828.01|825.61|828.01|825.61|827.64|825.24|0
1656408930000|2022-06-28 09:35:30|828.13|825.73|828.13|825.73|828.13|825.73|827.88|825.48|0
1656408940000|2022-06-28 09:35:40|828.26|825.86|828.01|825.61|828.26|825.86|828.01|825.61|0
1656408950000|2022-06-28 09:35:50|828.38|825.98|828.87|826.47|828.87|826.47|828.38|825.98|0
1656408960000|2022-06-28 09:36:00|828.75|826.35|828.38|825.98|828.75|826.35|828.38|825.98|0
1656408970000|2022-06-28 09:36:10|828.87|826.47|829.24|826.84|829.24|826.84|828.87|826.47|0
1656408980000|2022-06-28 09:36:20|829.36|826.96|829.36|826.96|829.36|826.96|829.36|826.96|0
1656408990000|2022-06-28 09:36:30|828.75|826.35|829|826.6|829|826.6|828.75|826.35|0
1656409000000|2022-06-28 09:36:40|828.87|826.47|829.24|826.84|829.24|826.84|828.87|826.47|0
1656409010000|2022-06-28 09:36:50|829.12|826.72|829.12|826.72|829.12|826.72|829.12|826.72|0
1656409020000|2022-06-28 09:37:00|829.36|826.96|830.35|827.95|830.35|827.95|829.36|826.96|0
1656409030000|2022-06-28 09:37:10|830.6|828.2|831.34|828.94|831.34|828.94|830.6|828.2|0
1656409040000|2022-06-28 09:37:20|831.09|828.69|830.6|828.2|831.09|828.69|830.6|828.2|0
1656409050000|2022-06-28 09:37:30|830.84|828.44|830.72|828.32|830.84|828.44|830.72|828.32|0
1656409060000|2022-06-28 09:37:40|830.84|828.44|830.35|827.95|830.84|828.44|830.35|827.95|0
1656409070000|2022-06-28 09:37:50|830.48|828.08|830.35|827.95|830.48|828.08|830.35|827.95|0
1656409080000|2022-06-28 09:38:00|830.1|827.7|830.1|827.7|830.6|828.2|830.1|827.7|0
1656409090000|2022-06-28 09:38:10|829.86|827.46|829.98|827.58|829.98|827.58|829.86|827.46|0
1656409100000|2022-06-28 09:38:20|830.1|827.7|830.1|827.7|830.1|827.7|829.98|827.58|0
1656409110000|2022-06-28 09:38:30|829.86|827.46|829.98|827.58|829.98|827.58|829.86|827.46|0
1656409120000|2022-06-28 09:38:40|829.61|827.21|829.36|826.96|829.61|827.21|829.36|826.96|0
1656409130000|2022-06-28 09:38:50|829.24|826.84|829.86|827.46|829.86|827.46|829.24|826.84|0
1656409140000|2022-06-28 09:39:00|829.98|827.58|830.84|828.44|830.84|828.44|829.86|827.46|0
1656409150000|2022-06-28 09:39:10|830.6|828.2|830.35|827.95|830.6|828.2|830.23|827.83|0
1656409160000|2022-06-28 09:39:20|830.48|828.08|830.35|827.95|830.48|828.08|830.35|827.95|0
1656409170000|2022-06-28 09:39:30|830.1|827.7|830.1|827.7|830.23|827.83|829.86|827.46|0
1656409180000|2022-06-28 09:39:40|829.98|827.58|829.98|827.58|830.1|827.7|829.98|827.58|0
1656409190000|2022-06-28 09:39:50|830.1|827.7|830.35|827.95|830.35|827.95|830.1|827.7|0
1656409200000|2022-06-28 09:40:00|830.23|827.83|830.6|828.2|830.6|828.2|830.23|827.83|0
1656409210000|2022-06-28 09:40:10|830.84|828.44|830.35|827.95|830.84|828.44|830.35|827.95|0
1656409220000|2022-06-28 09:40:20|829.98|827.58|829.98|827.58|829.98|827.58|829.98|827.58|0
1656409230000|2022-06-28 09:40:30|830.23|827.83|830.35|827.95|830.6|828.2|830.23|827.83|0
1656409240000|2022-06-28 09:40:40|830.84|828.44|831.09|828.69|831.09|828.69|830.84|828.44|0
1656409250000|2022-06-28 09:40:50|831.46|829.06|831.71|829.31|831.71|829.31|831.34|828.94|0
1656409260000|2022-06-28 09:41:00|831.83|829.43|832.08|829.68|832.2|829.8|831.83|829.43|0
1656409270000|2022-06-28 09:41:10|831.58|829.18|831.58|829.18|831.96|829.56|831.58|829.18|0
1656409280000|2022-06-28 09:41:20|831.34|828.94|830.72|828.32|831.34|828.94|830.72|828.32|0
1656409290000|2022-06-28 09:41:30|830.6|828.2|830.84|828.44|830.84|828.44|830.6|828.2|0
1656409300000|2022-06-28 09:41:40|830.6|828.2|830.84|828.44|830.84|828.44|830.6|828.2|0
1656409310000|2022-06-28 09:41:50|830.35|827.95|829.98|827.58|830.48|828.08|829.98|827.58|0
1656409320000|2022-06-28 09:42:00|830.1|827.7|830.35|827.95|830.35|827.95|830.1|827.7|0
1656409330000|2022-06-28 09:42:10|830.23|827.83|830.23|827.83|830.23|827.83|830.23|827.83|0
1656409340000|2022-06-28 09:42:20|830.1|827.7|830.23|827.83|830.48|828.08|830.1|827.7|0
1656409350000|2022-06-28 09:42:30|830.48|828.08|830.6|828.2|830.6|828.2|830.35|827.95|0
1656409360000|2022-06-28 09:42:40|830.84|828.44|830.84|828.44|830.84|828.44|830.84|828.44|0
1656409370000|2022-06-28 09:42:50|831.09|828.69|830.97|828.57|831.09|828.69|830.97|828.57|0
1656409380000|2022-06-28 09:43:00|830.84|828.44|830.84|828.44|830.84|828.44|830.84|828.44|0
1656409390000|2022-06-28 09:43:10|830.97|828.57|831.09|828.69|831.09|828.69|830.84|828.44|0
1656409400000|2022-06-28 09:43:20|830.97|828.57|831.09|828.69|831.09|828.69|830.84|828.44|0
1656409410000|2022-06-28 09:43:30|831.34|828.94|831.83|829.43|831.83|829.43|831.34|828.94|0
1656409420000|2022-06-28 09:43:40|832.08|829.68|832.32|829.92|832.32|829.92|832.08|829.68|0
1656409430000|2022-06-28 09:43:50|832.2|829.8|832.2|829.8|832.2|829.8|832.08|829.68|0
1656409440000|2022-06-28 09:44:00|832.08|829.68|832.2|829.8|832.32|829.92|832.08|829.68|0
1656409450000|2022-06-28 09:44:10|831.96|829.56|831.58|829.18|831.96|829.56|831.58|829.18|0
1656409460000|2022-06-28 09:44:20|831.83|829.43|831.46|829.06|832.08|829.68|831.46|829.06|0
1656409470000|2022-06-28 09:44:30|832.32|829.92|831.83|829.43|832.32|829.92|831.83|829.43|0
1656409480000|2022-06-28 09:44:40|831.96|829.56|831.96|829.56|831.96|829.56|831.83|829.43|0
1656409490000|2022-06-28 09:44:50|831.83|829.43|831.83|829.43|831.83|829.43|831.83|829.43|0
1656409500000|2022-06-28 09:45:00|831.71|829.31|831.83|829.43|831.83|829.43|831.71|829.31|0
1656409510000|2022-06-28 09:45:10|831.71|829.31|831.34|828.94|831.71|829.31|831.34|828.94|0
1656409520000|2022-06-28 09:45:20|831.58|829.18|831.58|829.18|831.58|829.18|831.58|829.18|0
1656409530000|2022-06-28 09:45:30|831.34|828.94|831.34|828.94|831.58|829.18|831.34|828.94|0
1656409540000|2022-06-28 09:45:40|831.71|829.31|831.58|829.18|831.71|829.31|831.58|829.18|0
1656409550000|2022-06-28 09:45:50|831.83|829.43|832.08|829.68|832.08|829.68|831.83|829.43|0
1656409560000|2022-06-28 09:46:00|832.32|829.92|832.32|829.92|832.32|829.92|832.32|829.92|0
1656409570000|2022-06-28 09:46:10|832.08|829.68|832.45|830.05|832.45|830.05|832.08|829.68|0
1656409580000|2022-06-28 09:46:20|832.32|829.92|832.32|829.92|832.32|829.92|832.32|829.92|0
1656409590000|2022-06-28 09:46:30|832.08|829.68|832.57|830.17|832.57|830.17|832.08|829.68|0
1656409600000|2022-06-28 09:46:40|832.32|829.92|831.96|829.56|832.32|829.92|831.96|829.56|0
1656409610000|2022-06-28 09:46:50|832.08|829.68|831.96|829.56|832.08|829.68|831.96|829.56|0
1656409620000|2022-06-28 09:47:00|831.83|829.43|832.2|829.8|832.2|829.8|831.83|829.43|0
1656409630000|2022-06-28 09:47:10|831.71|829.31|831.83|829.43|831.83|829.43|831.58|829.18|0
1656409640000|2022-06-28 09:47:20|832.32|829.92|832.08|829.68|832.32|829.92|831.96|829.56|0
1656409650000|2022-06-28 09:47:30|831.83|829.43|831.83|829.43|831.83|829.43|831.58|829.18|0
1656409660000|2022-06-28 09:47:40|831.71|829.31|831.58|829.18|831.71|829.31|831.58|829.18|0
1656409670000|2022-06-28 09:47:50|831.34|828.94|831.09|828.69|831.34|828.94|831.09|828.69|0
1656409680000|2022-06-28 09:48:00|831.22|828.82|831.34|828.94|831.34|828.94|831.09|828.69|0
1656409690000|2022-06-28 09:48:10|830.84|828.44|830.84|828.44|830.84|828.44|830.6|828.2|0
1656409700000|2022-06-28 09:48:20|830.72|828.32|830.35|827.95|830.72|828.32|830.35|827.95|0
1656409710000|2022-06-28 09:48:30|830.1|827.7|830.1|827.7|830.1|827.7|829.98|827.58|0
1656409720000|2022-06-28 09:48:40|830.23|827.83|830.1|827.7|830.23|827.83|830.1|827.7|0
1656409730000|2022-06-28 09:48:50|829.86|827.46|829.86|827.46|829.98|827.58|829.86|827.46|0
1656409740000|2022-06-28 09:49:00|829.98|827.58|830.1|827.7|830.1|827.7|829.86|827.46|0
1656409750000|2022-06-28 09:49:10|829.86|827.46|830.48|828.08|830.48|828.08|829.86|827.46|0
1656409760000|2022-06-28 09:49:20|830.6|828.2|831.09|828.69|831.09|828.69|830.35|827.95|0
1656409770000|2022-06-28 09:49:30|831.34|828.94|831.09|828.69|831.34|828.94|830.97|828.57|0
1656409780000|2022-06-28 09:49:40|831.46|829.06|831.58|829.18|831.58|829.18|831.34|828.94|0
1656409790000|2022-06-28 09:49:50|831.34|828.94|831.58|829.18|831.58|829.18|831.34|828.94|0
1656409800000|2022-06-28 09:50:00|831.34|828.94|829.86|827.46|831.34|828.94|829.86|827.46|0
1656409810000|2022-06-28 09:50:10|829.98|827.58|830.72|828.32|830.72|828.32|829.98|827.58|0
1656409820000|2022-06-28 09:50:20|831.09|828.69|830.84|828.44|831.22|828.82|830.84|828.44|0
1656409830000|2022-06-28 09:50:30|830.97|828.57|829.86|827.46|830.97|828.57|829.86|827.46|0
1656409840000|2022-06-28 09:50:40|829.74|827.34|829.12|826.72|829.86|827.46|829.12|826.72|0
1656409850000|2022-06-28 09:50:50|829.49|827.09|829.98|827.58|830.1|827.7|829.49|827.09|0
1656409860000|2022-06-28 09:51:00|829.61|827.21|829.49|827.09|829.61|827.21|829.36|826.96|0
1656409870000|2022-06-28 09:51:10|829.61|827.21|829|826.6|829.61|827.21|829|826.6|0
1656409880000|2022-06-28 09:51:20|829.12|826.72|828.87|826.47|829.12|826.72|828.87|826.47|0
1656409890000|2022-06-28 09:51:30|829|826.6|828.5|826.1|829|826.6|828.5|826.1|0
1656409900000|2022-06-28 09:51:40|828.38|825.98|828.5|826.1|828.62|826.22|828.38|825.98|0
1656409910000|2022-06-28 09:51:50|828.62|826.22|828.62|826.22|828.62|826.22|828.5|826.1|0
1656409920000|2022-06-28 09:52:00|828.38|825.98|828.26|825.86|828.38|825.98|828.26|825.86|0
1656409930000|2022-06-28 09:52:10|827.52|825.12|827.64|825.24|827.88|825.48|827.52|825.12|0
1656409940000|2022-06-28 09:52:20|827.76|825.36|827.88|825.48|827.88|825.48|827.76|825.36|0
1656409950000|2022-06-28 09:52:30|827.76|825.36|828.13|825.73|828.13|825.73|827.76|825.36|0
1656409960000|2022-06-28 09:52:40|827.88|825.48|827.88|825.48|828.01|825.61|827.88|825.48|0
1656409970000|2022-06-28 09:52:50|828.01|825.61|827.88|825.48|828.13|825.73|827.88|825.48|0
1656409980000|2022-06-28 09:53:00|827.64|825.24|827.88|825.48|827.88|825.48|827.64|825.24|0
1656409990000|2022-06-28 09:53:10|827.76|825.36|827.64|825.24|827.88|825.48|827.64|825.24|0
1656410000000|2022-06-28 09:53:20|827.76|825.36|828.13|825.73|828.13|825.73|827.76|825.36|0
1656410010000|2022-06-28 09:53:30|828.62|826.22|828.62|826.22|828.62|826.22|828.62|826.22|0
1656410020000|2022-06-28 09:53:40|828.13|825.73|828.26|825.86|828.38|825.98|828.13|825.73|0
1656410030000|2022-06-28 09:53:50|828.38|825.98|828.62|826.22|828.62|826.22|828.38|825.98|0
1656410040000|2022-06-28 09:54:00|829.36|826.96|829.49|827.09|829.49|827.09|829.36|826.96|0
1656410050000|2022-06-28 09:54:10|829.36|826.96|829.12|826.72|829.36|826.96|829.12|826.72|0
1656410060000|2022-06-28 09:54:20|829.36|826.96|829.49|827.09|829.49|827.09|829.36|826.96|0
1656410070000|2022-06-28 09:54:30|829.61|827.21|829.61|827.21|829.86|827.46|829.49|827.09|0
1656410080000|2022-06-28 09:54:40|829.86|827.46|829.74|827.34|829.86|827.46|829.74|827.34|0
1656410090000|2022-06-28 09:54:50|829.61|827.21|829.61|827.21|829.61|827.21|829.61|827.21|0
1656410100000|2022-06-28 09:55:00|829.74|827.34|830.1|827.7|830.1|827.7|829.74|827.34|0
1656410110000|2022-06-28 09:55:10|830.35|827.95|830.6|828.2|830.6|828.2|830.35|827.95|0
1656410120000|2022-06-28 09:55:20|830.72|828.32|830.35|827.95|830.72|828.32|830.23|827.83|0
1656410130000|2022-06-28 09:55:30|829.86|827.46|829.49|827.09|829.86|827.46|829.49|827.09|0
1656410140000|2022-06-28 09:55:40|829.74|827.34|829.86|827.46|829.86|827.46|829.74|827.34|0
1656410150000|2022-06-28 09:55:50|829.98|827.58|829.98|827.58|829.98|827.58|829.98|827.58|0
1656410160000|2022-06-28 09:56:00|829.86|827.46|829.36|826.96|829.86|827.46|829.36|826.96|0
1656410170000|2022-06-28 09:56:10|828.87|826.47|828.75|826.35|828.87|826.47|828.62|826.22|0
1656410180000|2022-06-28 09:56:20|828.87|826.47|829.24|826.84|829.36|826.96|828.87|826.47|0
1656410190000|2022-06-28 09:56:30|829.49|827.09|829.61|827.21|829.61|827.21|829.49|827.09|0
1656410200000|2022-06-28 09:56:40|829.86|827.46|830.1|827.7|830.1|827.7|829.86|827.46|0
1656410210000|2022-06-28 09:56:50|829.98|827.58|829.98|827.58|829.98|827.58|829.86|827.46|0
1656410220000|2022-06-28 09:57:00|830.1|827.7|831.34|828.94|831.34|828.94|830.1|827.7|0
1656410230000|2022-06-28 09:57:10|831.09|828.69|830.97|828.57|831.09|828.69|830.97|828.57|0
1656410240000|2022-06-28 09:57:20|831.09|828.69|830.97|828.57|831.09|828.69|830.97|828.57|0
1656410250000|2022-06-28 09:57:30|830.84|828.44|831.09|828.69|831.09|828.69|830.84|828.44|0
1656410260000|2022-06-28 09:57:40|831.34|828.94|831.58|829.18|831.58|829.18|831.34|828.94|0
1656410270000|2022-06-28 09:57:50|831.09|828.69|831.58|829.18|831.58|829.18|831.09|828.69|0
1656410280000|2022-06-28 09:58:00|831.46|829.06|831.83|829.43|831.83|829.43|831.46|829.06|0
1656410290000|2022-06-28 09:58:10|832.32|829.92|832.2|829.8|832.32|829.92|832.08|829.68|0
1656410300000|2022-06-28 09:58:20|832.08|829.68|832.08|829.68|832.32|829.92|832.08|829.68|0
1656410310000|2022-06-28 09:58:30|832.2|829.8|832.08|829.68|832.32|829.92|832.08|829.68|0
1656410320000|2022-06-28 09:58:40|832.2|829.8|832.32|829.92|832.32|829.92|832.2|829.8|0
1656410330000|2022-06-28 09:58:50|832.2|829.8|831.83|829.43|832.2|829.8|831.83|829.43|0
1656410340000|2022-06-28 09:59:00|831.46|829.06|831.22|828.82|831.46|829.06|831.22|828.82|0
1656410350000|2022-06-28 09:59:10|831.34|828.94|831.34|828.94|831.58|829.18|831.34|828.94|0
1656410360000|2022-06-28 09:59:20|831.58|829.18|831.46|829.06|831.58|829.18|831.34|828.94|0
1656410370000|2022-06-28 09:59:30|831.58|829.18|831.71|829.31|831.71|829.31|831.58|829.18|0
1656410380000|2022-06-28 09:59:40|831.58|829.18|831.46|829.06|831.58|829.18|831.34|828.94|0
1656410390000|2022-06-28 09:59:50|831.34|828.94|831.46|829.06|831.58|829.18|831.34|828.94|0
1656410400000|2022-06-28 10:00:00|831.58|829.18|831.22|828.82|831.58|829.18|831.09|828.69|0
1656410410000|2022-06-28 10:00:10|831.09|828.69|831.34|828.94|831.34|828.94|830.97|828.57|0
1656410420000|2022-06-28 10:00:20|831.22|828.82|831.09|828.69|831.34|828.94|831.09|828.69|0
1656410430000|2022-06-28 10:00:30|830.97|828.57|830.97|828.57|830.97|828.57|830.97|828.57|0
1656410440000|2022-06-28 10:00:40|831.34|828.94|830.84|828.44|831.71|829.31|830.84|828.44|0
1656410450000|2022-06-28 10:00:50|830.97|828.57|830.84|828.44|830.97|828.57|830.84|828.44|0
1656410460000|2022-06-28 10:01:00|830.72|828.32|830.6|828.2|830.72|828.32|830.6|828.2|0
1656410470000|2022-06-28 10:01:10|830.84|828.44|830.6|828.2|830.84|828.44|830.6|828.2|0
1656410480000|2022-06-28 10:01:20|830.72|828.32|830.6|828.2|830.72|828.32|830.6|828.2|0
1656410490000|2022-06-28 10:01:30|830.72|828.32|830.84|828.44|830.84|828.44|830.72|828.32|0
1656410500000|2022-06-28 10:01:40|830.35|827.95|830.35|827.95|830.35|827.95|830.35|827.95|0
1656410510000|2022-06-28 10:01:50|830.1|827.7|830.1|827.7|830.23|827.83|830.1|827.7|0
1656410520000|2022-06-28 10:02:00|829.86|827.46|829.24|826.84|829.86|827.46|829.24|826.84|0
1656410530000|2022-06-28 10:02:10|829.36|826.96|829.49|827.09|829.61|827.21|829.36|826.96|0
1656410540000|2022-06-28 10:02:20|829.61|827.21|829.36|826.96|829.61|827.21|829.36|826.96|0
1656410550000|2022-06-28 10:02:30|829.49|827.09|829.98|827.58|830.1|827.7|829.49|827.09|0
1656410560000|2022-06-28 10:02:40|830.23|827.83|829.86|827.46|830.23|827.83|829.86|827.46|0
1656410570000|2022-06-28 10:02:50|829.61|827.21|829.86|827.46|829.86|827.46|829.61|827.21|0
1656410580000|2022-06-28 10:03:00|829.98|827.58|830.1|827.7|830.1|827.7|829.98|827.58|0
1656410590000|2022-06-28 10:03:10|830.6|828.2|830.35|827.95|830.6|828.2|830.35|827.95|0
1656410600000|2022-06-28 10:03:20|830.1|827.7|829.98|827.58|830.1|827.7|829.86|827.46|0
1656410610000|2022-06-28 10:03:30|829.86|827.46|829.61|827.21|829.86|827.46|829.61|827.21|0
1656410630000|2022-06-28 10:03:50|829.36|826.96|829.36|826.96|829.36|826.96|829.12|826.72|0
1656410640000|2022-06-28 10:04:00|829.24|826.84|829.61|827.21|829.61|827.21|829.24|826.84|0
1656410650000|2022-06-28 10:04:10|829.74|827.34|829.86|827.46|829.86|827.46|829.74|827.34|0
1656410660000|2022-06-28 10:04:20|829.49|827.09|829.24|826.84|829.49|827.09|829.12|826.72|0
1656410670000|2022-06-28 10:04:30|829.49|827.09|829.36|826.96|829.49|827.09|829.36|826.96|0
1656410680000|2022-06-28 10:04:40|829.61|827.21|830.23|827.83|830.23|827.83|829.61|827.21|0
1656410690000|2022-06-28 10:04:50|830.48|828.08|830.97|828.57|830.97|828.57|830.48|828.08|0
1656410700000|2022-06-28 10:05:00|831.09|828.69|830.72|828.32|831.09|828.69|830.72|828.32|0
1656410710000|2022-06-28 10:05:10|830.84|828.44|830.97|828.57|830.97|828.57|830.84|828.44|0
1656410720000|2022-06-28 10:05:20|831.09|828.69|830.84|828.44|831.09|828.69|830.84|828.44|0
1656410730000|2022-06-28 10:05:30|830.97|828.57|831.33|828.93|831.33|828.93|830.97|828.57|0
1656410740000|2022-06-28 10:05:40|831.22|828.82|831.09|828.69|831.22|828.82|830.97|828.57|0
1656410750000|2022-06-28 10:05:50|831.22|828.82|831.22|828.82|831.22|828.82|831.09|828.69|0
1656410760000|2022-06-28 10:06:00|831.33|828.93|831.58|829.18|831.71|829.31|831.33|828.93|0
1656410770000|2022-06-28 10:06:10|831.71|829.31|830.72|828.32|831.71|829.31|830.72|828.32|0
1656410780000|2022-06-28 10:06:20|830.59|828.19|830.59|828.19|830.72|828.32|830.59|828.19|0
1656410790000|2022-06-28 10:06:30|830.72|828.32|830.59|828.19|830.72|828.32|830.59|828.19|0
1656410800000|2022-06-28 10:06:40|830.35|827.95|830.35|827.95|830.35|827.95|830.35|827.95|0
1656410810000|2022-06-28 10:06:50|830.1|827.7|830.35|827.95|830.35|827.95|829.98|827.58|0
1656410820000|2022-06-28 10:07:00|830.59|828.19|831.09|828.69|831.09|828.69|830.59|828.19|0
1656410830000|2022-06-28 10:07:10|830.97|828.57|831.09|828.69|831.09|828.69|830.97|828.57|0
1656410840000|2022-06-28 10:07:20|830.97|828.57|831.09|828.69|831.09|828.69|830.97|828.57|0
1656410850000|2022-06-28 10:07:30|830.84|828.44|830.97|828.57|830.97|828.57|830.84|828.44|0
1656410860000|2022-06-28 10:07:40|830.84|828.44|830.97|828.57|830.97|828.57|830.84|828.44|0
1656410870000|2022-06-28 10:07:50|830.84|828.44|831.09|828.69|831.09|828.69|830.84|828.44|0
1656410880000|2022-06-28 10:08:00|830.84|828.44|830.97|828.57|830.97|828.57|830.84|828.44|0
1656410890000|2022-06-28 10:08:10|830.84|828.44|830.84|828.44|830.97|828.57|830.84|828.44|0
1656410900000|2022-06-28 10:08:20|830.1|827.7|829.98|827.58|830.1|827.7|829.98|827.58|0
1656410910000|2022-06-28 10:08:30|830.1|827.7|830.1|827.7|830.1|827.7|830.1|827.7|0
1656410920000|2022-06-28 10:08:40|830.23|827.83|830.48|828.08|830.48|828.08|830.23|827.83|0
1656410930000|2022-06-28 10:08:50|830.72|828.32|831.09|828.69|831.09|828.69|830.72|828.32|0
1656410940000|2022-06-28 10:09:00|831.83|829.43|831.46|829.06|832.32|829.92|831.46|829.06|0
1656410950000|2022-06-28 10:09:10|831.09|828.69|831.71|829.31|831.71|829.31|831.09|828.69|0
1656410960000|2022-06-28 10:09:20|832.32|829.92|832.07|829.67|832.45|830.05|832.07|829.67|0
1656410970000|2022-06-28 10:09:30|832.32|829.92|832.2|829.8|832.32|829.92|832.07|829.67|0
1656410980000|2022-06-28 10:09:40|832.32|829.92|832.32|829.92|832.32|829.92|832.07|829.67|0
1656410990000|2022-06-28 10:09:50|832.07|829.67|832.07|829.67|832.07|829.67|832.07|829.67|0
1656411000000|2022-06-28 10:10:00|833.06|830.66|832.45|830.05|833.06|830.66|832.45|830.05|0
1656411010000|2022-06-28 10:10:10|832.94|830.54|833.31|830.91|833.31|830.91|832.81|830.41|0
1656411020000|2022-06-28 10:10:20|832.81|830.41|832.57|830.17|833.06|830.66|832.57|830.17|0
1656411030000|2022-06-28 10:10:30|833.06|830.66|832.7|830.3|833.06|830.66|832.7|830.3|0
1656411040000|2022-06-28 10:10:40|832.57|830.17|832.07|829.67|832.57|830.17|832.07|829.67|0
1656411050000|2022-06-28 10:10:50|832.32|829.92|832.32|829.92|832.45|830.05|832.32|829.92|0
1656411060000|2022-06-28 10:11:00|832.2|829.8|832.32|829.92|832.32|829.92|832.2|829.8|0
1656411070000|2022-06-28 10:11:10|832.07|829.67|832.7|830.3|832.7|830.3|832.07|829.67|0
1656411080000|2022-06-28 10:11:20|832.2|829.8|831.71|829.31|832.2|829.8|831.58|829.18|0
1656411090000|2022-06-28 10:11:30|831.46|829.06|832.07|829.67|832.07|829.67|831.33|828.93|0
1656411100000|2022-06-28 10:11:40|832.2|829.8|832.81|830.41|832.81|830.41|831.83|829.43|0
1656411120000|2022-06-28 10:12:00|832.57|830.17|832.81|830.41|832.81|830.41|832.57|830.17|0
1656411130000|2022-06-28 10:12:10|832.7|830.3|832.45|830.05|832.7|830.3|832.45|830.05|0
1656411140000|2022-06-28 10:12:20|832.57|830.17|832.57|830.17|832.81|830.41|832.57|830.17|0
1656411150000|2022-06-28 10:12:30|832.7|830.3|832.7|830.3|832.7|830.3|832.57|830.17|0
1656411160000|2022-06-28 10:12:40|832.81|830.41|832.57|830.17|832.81|830.41|832.57|830.17|0
1656411170000|2022-06-28 10:12:50|832.7|830.3|832.57|830.17|832.7|830.3|832.32|829.92|0
1656411180000|2022-06-28 10:13:00|832.81|830.41|832.81|830.41|832.81|830.41|832.7|830.3|0
1656411190000|2022-06-28 10:13:10|832.57|830.17|832.07|829.67|832.57|830.17|832.07|829.67|0
1656411200000|2022-06-28 10:13:20|831.96|829.56|831.83|829.43|831.96|829.56|831.58|829.18|0
1656411210000|2022-06-28 10:13:30|831.71|829.31|831.96|829.56|831.96|829.56|831.71|829.31|0
1656411220000|2022-06-28 10:13:40|832.07|829.67|831.83|829.43|832.07|829.67|831.83|829.43|0
1656411230000|2022-06-28 10:13:50|832.07|829.67|832.07|829.67|832.07|829.67|832.07|829.67|0
1656411240000|2022-06-28 10:14:00|831.83|829.43|831.96|829.56|831.96|829.56|831.71|829.31|0
1656411250000|2022-06-28 10:14:10|832.07|829.67|832.07|829.67|832.07|829.67|832.07|829.67|0
1656411260000|2022-06-28 10:14:20|832.2|829.8|832.07|829.67|832.32|829.92|832.07|829.67|0
1656411270000|2022-06-28 10:14:30|832.2|829.8|832.45|830.05|832.45|830.05|832.2|829.8|0
1656411280000|2022-06-28 10:14:40|832.32|829.92|832.57|830.17|832.57|830.17|832.32|829.92|0
1656411290000|2022-06-28 10:14:50|832.32|829.92|832.7|830.3|832.7|830.3|832.32|829.92|0
1656411300000|2022-06-28 10:15:00|832.57|830.17|832.57|830.17|832.57|830.17|832.57|830.17|0
1656411310000|2022-06-28 10:15:10|832.7|830.3|832.07|829.67|832.81|830.41|832.07|829.67|0
1656411320000|2022-06-28 10:15:20|832.2|829.8|832.2|829.8|832.2|829.8|832.2|829.8|0
1656411330000|2022-06-28 10:15:30|832.32|829.92|832.32|829.92|832.45|830.05|832.32|829.92|0
1656411340000|2022-06-28 10:15:40|832.07|829.67|832.07|829.67|832.32|829.92|832.07|829.67|0
1656411350000|2022-06-28 10:15:50|831.83|829.43|831.83|829.43|831.83|829.43|831.83|829.43|0
1656411360000|2022-06-28 10:16:00|832.07|829.67|832.07|829.67|832.2|829.8|832.07|829.67|0
1656411370000|2022-06-28 10:16:10|832.32|829.92|831.58|829.18|832.32|829.92|831.58|829.18|0
1656411380000|2022-06-28 10:16:20|831.71|829.31|831.71|829.31|831.71|829.31|831.71|829.31|0
1656411390000|2022-06-28 10:16:30|831.33|828.93|831.46|829.06|831.46|829.06|831.33|828.93|0
1656411400000|2022-06-28 10:16:40|831.58|829.18|831.46|829.06|831.58|829.18|831.46|829.06|0
1656411410000|2022-06-28 10:16:50|831.58|829.18|831.96|829.56|831.96|829.56|831.58|829.18|0
1656411420000|2022-06-28 10:17:00|831.83|829.43|831.33|828.93|831.96|829.56|831.33|828.93|0
1656411430000|2022-06-28 10:17:10|831.46|829.06|831.58|829.18|831.71|829.31|831.46|829.06|0
1656411440000|2022-06-28 10:17:20|831.46|829.06|831.58|829.18|831.58|829.18|831.46|829.06|0
1656411450000|2022-06-28 10:17:30|831.83|829.43|831.83|829.43|832.07|829.67|831.83|829.43|0
1656411460000|2022-06-28 10:17:40|831.58|829.18|831.58|829.18|831.58|829.18|831.58|829.18|0
1656411470000|2022-06-28 10:17:50|831.83|829.43|831.83|829.43|831.96|829.56|831.58|829.18|0
1656411480000|2022-06-28 10:18:00|831.96|829.56|832.07|829.67|832.07|829.67|831.96|829.56|0
1656411490000|2022-06-28 10:18:10|831.83|829.43|832.07|829.67|832.07|829.67|831.83|829.43|0
1656411500000|2022-06-28 10:18:20|831.96|829.56|832.07|829.67|832.07|829.67|831.83|829.43|0
1656411510000|2022-06-28 10:18:30|832.2|829.8|832.2|829.8|832.2|829.8|832.2|829.8|0
1656411520000|2022-06-28 10:18:40|832.32|829.92|831.83|829.43|832.32|829.92|831.83|829.43|0
1656411530000|2022-06-28 10:18:50|831.58|829.18|831.83|829.43|831.83|829.43|831.58|829.18|0
1656411540000|2022-06-28 10:19:00|831.71|829.31|831.83|829.43|831.83|829.43|831.71|829.31|0
1656411550000|2022-06-28 10:19:10|831.96|829.56|832.07|829.67|832.07|829.67|831.71|829.31|0
1656411560000|2022-06-28 10:19:20|831.83|829.43|831.83|829.43|831.83|829.43|831.83|829.43|0
1656411570000|2022-06-28 10:19:30|831.58|829.18|831.96|829.56|831.96|829.56|831.58|829.18|0
1656411580000|2022-06-28 10:19:40|832.07|829.67|831.83|829.43|832.07|829.67|831.83|829.43|0
1656411600000|2022-06-28 10:20:00|831.96|829.56|832.07|829.67|832.07|829.67|831.96|829.56|0
1656411610000|2022-06-28 10:20:10|831.83|829.43|831.83|829.43|831.83|829.43|831.83|829.43|0
1656411620000|2022-06-28 10:20:20|832.07|829.67|832.07|829.67|832.07|829.67|831.96|829.56|0
1656411640000|2022-06-28 10:20:40|831.83|829.43|831.83|829.43|831.96|829.56|831.83|829.43|0
1656411650000|2022-06-28 10:20:50|831.71|829.31|831.46|829.06|831.71|829.31|831.46|829.06|0
1656411660000|2022-06-28 10:21:00|831.33|828.93|831.96|829.56|831.96|829.56|831.33|828.93|0
1656411670000|2022-06-28 10:21:10|831.83|829.43|831.83|829.43|831.83|829.43|831.58|829.18|0
1656411680000|2022-06-28 10:21:20|831.71|829.31|831.71|829.31|831.83|829.43|831.71|829.31|0
1656411690000|2022-06-28 10:21:30|831.83|829.43|831.83|829.43|831.83|829.43|831.58|829.18|0
1656411700000|2022-06-28 10:21:40|831.71|829.31|831.71|829.31|831.83|829.43|831.71|829.31|0
1656411710000|2022-06-28 10:21:50|831.83|829.43|831.71|829.31|831.83|829.43|831.58|829.18|0
1656411720000|2022-06-28 10:22:00|831.83|829.43|831.71|829.31|831.83|829.43|831.71|829.31|0
1656411730000|2022-06-28 10:22:10|831.58|829.18|831.58|829.18|831.71|829.31|831.58|829.18|0
1656411740000|2022-06-28 10:22:20|831.09|828.69|830.84|828.44|831.22|828.82|830.84|828.44|0
1656411750000|2022-06-28 10:22:30|830.59|828.19|830.1|827.7|830.59|828.19|830.1|827.7|0
1656411760000|2022-06-28 10:22:40|829.85|827.45|829.85|827.45|829.85|827.45|829.85|827.45|0
1656411770000|2022-06-28 10:22:50|830.1|827.7|829.85|827.45|830.1|827.7|829.85|827.45|0
1656411780000|2022-06-28 10:23:00|829.61|827.21|829.49|827.09|829.61|827.21|829.36|826.96|0
1656411790000|2022-06-28 10:23:10|829.61|827.21|829.49|827.09|829.61|827.21|829.49|827.09|0
1656411800000|2022-06-28 10:23:20|829.61|827.21|829.11|826.71|829.61|827.21|828.87|826.47|0
1656411810000|2022-06-28 10:23:30|829|826.6|828.87|826.47|829|826.6|828.87|826.47|0
1656411820000|2022-06-28 10:23:40|829.11|826.71|829.11|826.71|829.11|826.71|829.11|826.71|0
1656411830000|2022-06-28 10:23:50|829.36|826.96|829.36|826.96|829.61|827.21|829.36|826.96|0
1656411840000|2022-06-28 10:24:00|829.11|826.71|829.36|826.96|829.49|827.09|829.11|826.71|0
1656411850000|2022-06-28 10:24:10|829.49|827.09|829.11|826.71|829.49|827.09|829.11|826.71|0
1656411860000|2022-06-28 10:24:20|829.61|827.21|829.61|827.21|829.61|827.21|829.49|827.09|0
1656411870000|2022-06-28 10:24:30|829.36|826.96|829.36|826.96|829.49|827.09|829.36|826.96|0
1656411880000|2022-06-28 10:24:40|829.49|827.09|829.49|827.09|829.49|827.09|829.24|826.84|0
1656411890000|2022-06-28 10:24:50|829.61|827.21|829.61|827.21|829.61|827.21|829.61|827.21|0
1656411900000|2022-06-28 10:25:00|830.1|827.7|830.1|827.7|830.1|827.7|829.98|827.58|0
1656411910000|2022-06-28 10:25:10|829.85|827.45|830.35|827.95|830.35|827.95|829.85|827.45|0
1656411920000|2022-06-28 10:25:20|830.48|828.08|830.35|827.95|830.59|828.19|830.35|827.95|0
1656411930000|2022-06-28 10:25:30|830.23|827.83|830.1|827.7|830.23|827.83|830.1|827.7|0
1656411940000|2022-06-28 10:25:40|829.98|827.58|830.1|827.7|830.1|827.7|829.98|827.58|0
1656411950000|2022-06-28 10:25:50|830.35|827.95|830.35|827.95|830.35|827.95|830.35|827.95|0
1656411960000|2022-06-28 10:26:00|830.23|827.83|830.23|827.83|830.23|827.83|829.98|827.58|0
1656411970000|2022-06-28 10:26:10|830.35|827.95|830.48|828.08|830.48|828.08|830.35|827.95|0
1656411980000|2022-06-28 10:26:20|830.35|827.95|830.48|828.08|830.48|828.08|830.35|827.95|0
1656411990000|2022-06-28 10:26:30|830.59|828.19|830.72|828.32|830.72|828.32|830.59|828.19|0
1656412000000|2022-06-28 10:26:40|830.59|828.19|830.35|827.95|830.59|828.19|830.35|827.95|0
1656412010000|2022-06-28 10:26:50|830.48|828.08|830.35|827.95|830.48|828.08|830.35|827.95|0
1656412020000|2022-06-28 10:27:00|830.23|827.83|830.1|827.7|830.35|827.95|830.1|827.7|0
1656412030000|2022-06-28 10:27:10|830.23|827.83|830.1|827.7|830.23|827.83|830.1|827.7|0
1656412040000|2022-06-28 10:27:20|829.85|827.45|829.85|827.45|829.85|827.45|829.85|827.45|0
1656412050000|2022-06-28 10:27:30|829.98|827.58|829.98|827.58|829.98|827.58|829.85|827.45|0
1656412060000|2022-06-28 10:27:40|829.85|827.45|829.61|827.21|829.85|827.45|829.61|827.21|0
1656412070000|2022-06-28 10:27:50|829.11|826.71|829.11|826.71|829.11|826.71|829.11|826.71|0
1656412080000|2022-06-28 10:28:00|829.36|826.96|829.36|826.96|829.36|826.96|829.36|826.96|0
1656412090000|2022-06-28 10:28:10|829.61|827.21|829.61|827.21|829.61|827.21|829.61|827.21|0
1656412100000|2022-06-28 10:28:20|829.49|827.09|829.74|827.34|829.74|827.34|829.36|826.96|0
1656412110000|2022-06-28 10:28:30|829.85|827.45|830.23|827.83|830.23|827.83|829.85|827.45|0
1656412120000|2022-06-28 10:28:40|830.1|827.7|830.1|827.7|830.23|827.83|830.1|827.7|0
1656412130000|2022-06-28 10:28:50|830.23|827.83|830.48|828.08|830.72|828.32|830.23|827.83|0
1656412140000|2022-06-28 10:29:00|830.35|827.95|830.48|828.08|830.48|828.08|830.35|827.95|0
1656412150000|2022-06-28 10:29:10|830.59|828.19|830.59|828.19|830.59|828.19|830.59|828.19|0
1656412160000|2022-06-28 10:29:20|830.35|827.95|830.1|827.7|830.35|827.95|830.1|827.7|0
1656412170000|2022-06-28 10:29:30|830.23|827.83|830.1|827.7|830.23|827.83|830.1|827.7|0
1656412180000|2022-06-28 10:29:40|830.23|827.83|830.1|827.7|830.23|827.83|830.1|827.7|0
1656412190000|2022-06-28 10:29:50|829.98|827.58|829.49|827.09|829.98|827.58|829.49|827.09|0
1656412200000|2022-06-28 10:30:00|829.85|827.45|829.85|827.45|829.85|827.45|829.74|827.34|0
1656412210000|2022-06-28 10:30:10|829.74|827.34|829.36|826.96|829.74|827.34|829.36|826.96|0
1656412220000|2022-06-28 10:30:20|829.61|827.21|829.61|827.21|829.61|827.21|829.61|827.21|0
1656412230000|2022-06-28 10:30:30|829.85|827.45|829.85|827.45|829.85|827.45|829.85|827.45|0
1656412240000|2022-06-28 10:30:40|829.61|827.21|829.61|827.21|829.85|827.45|829.61|827.21|0
1656412250000|2022-06-28 10:30:50|829.49|827.09|829.61|827.21|829.61|827.21|829.49|827.09|0
1656412260000|2022-06-28 10:31:00|829.36|826.96|829.36|826.96|829.36|826.96|829.36|826.96|0
1656412270000|2022-06-28 10:31:10|828.87|826.47|829.11|826.71|829.11|826.71|828.87|826.47|0
1656412280000|2022-06-28 10:31:20|828.87|826.47|828.87|826.47|828.87|826.47|828.87|826.47|0
1656412290000|2022-06-28 10:31:30|828.62|826.22|828.62|826.22|828.62|826.22|828.62|826.22|0
1656412300000|2022-06-28 10:31:40|828.13|825.73|828.13|825.73|828.37|825.97|828.13|825.73|0
1656412310000|2022-06-28 10:31:50|828.37|825.97|828.13|825.73|828.37|825.97|828.13|825.73|0
1656412320000|2022-06-28 10:32:00|828.37|825.97|828.26|825.86|828.37|825.97|828.26|825.86|0
1656412330000|2022-06-28 10:32:10|828.13|825.73|828.62|826.22|828.62|826.22|828.13|825.73|0
1656412340000|2022-06-28 10:32:20|828.37|825.97|828.37|825.97|828.5|826.1|828.37|825.97|0
1656412350000|2022-06-28 10:32:30|828.13|825.73|828.37|825.97|828.37|825.97|828.13|825.73|0
1656412360000|2022-06-28 10:32:40|828.26|825.86|828.13|825.73|828.26|825.86|828.13|825.73|0
1656412370000|2022-06-28 10:32:50|828.01|825.61|828.13|825.73|828.13|825.73|828.01|825.61|0
1656412380000|2022-06-28 10:33:00|828.26|825.86|827.88|825.48|828.26|825.86|827.88|825.48|0
1656412390000|2022-06-28 10:33:10|828.13|825.73|827.88|825.48|828.13|825.73|827.88|825.48|0
1656412400000|2022-06-28 10:33:20|828.01|825.61|827.88|825.48|828.01|825.61|827.88|825.48|0
1656412410000|2022-06-28 10:33:30|827.76|825.36|827.63|825.23|827.76|825.36|827.63|825.23|0
1656412420000|2022-06-28 10:33:40|827.39|824.99|827.14|824.74|827.52|825.12|827.14|824.74|0
1656412430000|2022-06-28 10:33:50|826.89|824.49|827.14|824.74|827.14|824.74|826.89|824.49|0
1656412440000|2022-06-28 10:34:00|826.89|824.49|827.14|824.74|827.14|824.74|826.89|824.49|0
1656412450000|2022-06-28 10:34:10|827.39|824.99|827.52|825.12|827.52|825.12|827.39|824.99|0
1656412460000|2022-06-28 10:34:20|827.63|825.23|827.63|825.23|827.63|825.23|827.63|825.23|0
1656412470000|2022-06-28 10:34:30|827.52|825.12|827.39|824.99|827.52|825.12|827.39|824.99|0
1656412480000|2022-06-28 10:34:40|827.52|825.12|827.27|824.87|827.52|825.12|827.27|824.87|0
1656412490000|2022-06-28 10:34:50|827.14|824.74|827.02|824.62|827.27|824.87|827.02|824.62|0
1656412500000|2022-06-28 10:35:00|827.14|824.74|827.14|824.74|827.14|824.74|827.14|824.74|0
1656412510000|2022-06-28 10:35:10|827.27|824.87|827.39|824.99|827.39|824.99|827.27|824.87|0
1656412520000|2022-06-28 10:35:20|827.52|825.12|827.63|825.23|827.63|825.23|827.52|825.12|0
1656412530000|2022-06-28 10:35:30|827.76|825.36|827.88|825.48|827.88|825.48|827.63|825.23|0
1656412540000|2022-06-28 10:35:40|828.37|825.97|828.13|825.73|828.37|825.97|828.13|825.73|0
1656412550000|2022-06-28 10:35:50|827.88|825.48|827.88|825.48|828.01|825.61|827.88|825.48|0
1656412560000|2022-06-28 10:36:00|828.13|825.73|828.37|825.97|828.37|825.97|828.13|825.73|0
1656412570000|2022-06-28 10:36:10|828.13|825.73|828.37|825.97|828.37|825.97|828.13|825.73|0
1656412580000|2022-06-28 10:36:20|828.62|826.22|828.37|825.97|828.62|826.22|828.37|825.97|0
1656412600000|2022-06-28 10:36:40|828.13|825.73|828.13|825.73|828.13|825.73|827.88|825.48|0
1656412610000|2022-06-28 10:36:50|828.37|825.97|828.13|825.73|828.37|825.97|828.13|825.73|0
1656412620000|2022-06-28 10:37:00|828.26|825.86|828.13|825.73|828.37|825.97|828.13|825.73|0
1656412630000|2022-06-28 10:37:10|828.26|825.86|828.26|825.86|828.26|825.86|828.26|825.86|0
1656412640000|2022-06-28 10:37:20|828.13|825.73|828.01|825.61|828.13|825.73|828.01|825.61|0
1656412650000|2022-06-28 10:37:30|827.88|825.48|827.63|825.23|827.88|825.48|827.63|825.23|0
1656412660000|2022-06-28 10:37:40|827.76|825.36|827.76|825.36|827.88|825.48|827.76|825.36|0
1656412670000|2022-06-28 10:37:50|827.88|825.48|827.88|825.48|827.88|825.48|827.76|825.36|0
1656412680000|2022-06-28 10:38:00|827.63|825.23|827.88|825.48|827.88|825.48|827.63|825.23|0
1656412690000|2022-06-28 10:38:10|827.76|825.36|827.76|825.36|827.76|825.36|827.76|825.36|0
1656412700000|2022-06-28 10:38:20|827.52|825.12|827.88|825.48|827.88|825.48|827.52|825.12|0
1656412710000|2022-06-28 10:38:30|828.13|825.73|828.13|825.73|828.13|825.73|828.13|825.73|0
1656412720000|2022-06-28 10:38:40|827.88|825.48|828.01|825.61|828.01|825.61|827.88|825.48|0
1656412730000|2022-06-28 10:38:50|828.13|825.73|828.01|825.61|828.13|825.73|828.01|825.61|0
1656412740000|2022-06-28 10:39:00|828.13|825.73|828.13|825.73|828.13|825.73|828.01|825.61|0
1656412750000|2022-06-28 10:39:10|828.01|825.61|828.37|825.97|828.37|825.97|828.01|825.61|0
1656412760000|2022-06-28 10:39:20|828.26|825.86|828.37|825.97|828.37|825.97|828.26|825.86|0
1656412780000|2022-06-28 10:39:40|828.26|825.86|828.26|825.86|828.37|825.97|828.13|825.73|0
1656412790000|2022-06-28 10:39:50|828.13|825.73|827.88|825.48|828.26|825.86|827.88|825.48|0
1656412800000|2022-06-28 10:40:00|827.63|825.23|827.88|825.48|827.88|825.48|827.63|825.23|0
1656412810000|2022-06-28 10:40:10|827.76|825.36|827.63|825.23|827.76|825.36|827.63|825.23|0
1656412820000|2022-06-28 10:40:20|827.14|824.74|827.39|824.99|827.39|824.99|827.14|824.74|0
1656412830000|2022-06-28 10:40:30|827.27|824.87|827.52|825.12|827.52|825.12|827.27|824.87|0
1656412840000|2022-06-28 10:40:40|827.39|824.99|827.52|825.12|827.52|825.12|827.39|824.99|0
1656412850000|2022-06-28 10:40:50|827.39|824.99|827.39|824.99|827.52|825.12|827.39|824.99|0
1656412860000|2022-06-28 10:41:00|827.52|825.12|827.63|825.23|827.63|825.23|827.39|824.99|0
1656412870000|2022-06-28 10:41:10|827.52|825.12|827.63|825.23|827.63|825.23|827.52|825.12|0
1656412880000|2022-06-28 10:41:20|828.13|825.73|828.26|825.86|828.37|825.97|828.13|825.73|0
1656412890000|2022-06-28 10:41:30|828.01|825.61|828.87|826.47|828.87|826.47|828.01|825.61|0
1656412900000|2022-06-28 10:41:40|829.36|826.96|829.36|826.96|829.36|826.96|829.11|826.71|0
1656412910000|2022-06-28 10:41:50|829.61|827.21|829.73|827.33|829.73|827.33|829.61|827.21|0
1656412920000|2022-06-28 10:42:00|829.49|827.09|829.36|826.96|829.73|827.33|829.36|826.96|0
1656412930000|2022-06-28 10:42:10|829.61|827.21|829.61|827.21|829.61|827.21|829.61|827.21|0
1656412940000|2022-06-28 10:42:20|829.49|827.09|829.61|827.21|829.61|827.21|829.49|827.09|0
1656412950000|2022-06-28 10:42:30|829.73|827.33|829.85|827.45|829.85|827.45|829.73|827.33|0
1656412960000|2022-06-28 10:42:40|830.1|827.7|830.35|827.95|830.35|827.95|830.1|827.7|0
1656412970000|2022-06-28 10:42:50|830.1|827.7|830.1|827.7|830.1|827.7|830.1|827.7|0
1656412980000|2022-06-28 10:43:00|830.35|827.95|830.1|827.7|830.35|827.95|830.1|827.7|0
1656412990000|2022-06-28 10:43:10|829.61|827.21|829.85|827.45|829.85|827.45|829.61|827.21|0
1656413000000|2022-06-28 10:43:20|829.73|827.33|829.61|827.21|829.73|827.33|829.49|827.09|0
1656413010000|2022-06-28 10:43:30|829.49|827.09|829.49|827.09|829.49|827.09|829.49|827.09|0
1656413020000|2022-06-28 10:43:40|829.61|827.21|829.61|827.21|829.61|827.21|829.49|827.09|0
1656413030000|2022-06-28 10:43:50|829.49|827.09|829.49|827.09|829.49|827.09|829.49|827.09|0
1656413040000|2022-06-28 10:44:00|829.61|827.21|829.61|827.21|829.61|827.21|829.61|827.21|0
1656413050000|2022-06-28 10:44:10|829.49|827.09|829.36|826.96|829.61|827.21|829.36|826.96|0
1656413060000|2022-06-28 10:44:20|829.61|827.21|829.36|826.96|829.61|827.21|829.36|826.96|0
1656413070000|2022-06-28 10:44:30|829.49|827.09|829.49|827.09|829.49|827.09|829.49|827.09|0
1656413080000|2022-06-28 10:44:40|829.36|826.96|828.99|826.59|829.36|826.96|828.99|826.59|0
1656413090000|2022-06-28 10:44:50|829.11|826.71|828.99|826.59|829.11|826.71|828.99|826.59|0
1656413100000|2022-06-28 10:45:00|829.49|827.09|829.85|827.45|829.85|827.45|829.49|827.09|0
1656413110000|2022-06-28 10:45:10|829.98|827.58|829.85|827.45|830.1|827.7|829.85|827.45|0
1656413120000|2022-06-28 10:45:20|829.61|827.21|829.85|827.45|829.85|827.45|829.61|827.21|0
1656413130000|2022-06-28 10:45:30|829.73|827.33|829.61|827.21|829.85|827.45|829.61|827.21|0
1656413140000|2022-06-28 10:45:40|829.85|827.45|829.36|826.96|829.85|827.45|829.36|826.96|0
1656413150000|2022-06-28 10:45:50|829.49|827.09|829.11|826.71|829.49|827.09|829.11|826.71|0
1656413160000|2022-06-28 10:46:00|829.24|826.84|829.61|827.21|829.61|827.21|829.24|826.84|0
1656413170000|2022-06-28 10:46:10|829.85|827.45|829.36|826.96|829.85|827.45|829.36|826.96|0
1656413190000|2022-06-28 10:46:30|829.11|826.71|828.62|826.22|829.11|826.71|828.5|826.1|0
1656413200000|2022-06-28 10:46:40|828.5|826.1|828.37|825.97|828.5|826.1|828.37|825.97|0
1656413220000|2022-06-28 10:47:00|828.13|825.73|828.13|825.73|828.13|825.73|828.01|825.61|0
1656413230000|2022-06-28 10:47:10|828.01|825.61|828.01|825.61|828.01|825.61|827.88|825.48|0
1656413240000|2022-06-28 10:47:20|828.13|825.73|828.5|826.1|828.5|826.1|828.13|825.73|0
1656413250000|2022-06-28 10:47:30|828.37|825.97|829.61|827.21|829.61|827.21|828.37|825.97|0
1656413260000|2022-06-28 10:47:40|829.36|826.96|829.49|827.09|829.49|827.09|829.36|826.96|0
1656413270000|2022-06-28 10:47:50|829.36|826.96|829.49|827.09|829.49|827.09|829.36|826.96|0
1656413280000|2022-06-28 10:48:00|829.11|826.71|829.49|827.09|829.49|827.09|828.99|826.59|0
1656413290000|2022-06-28 10:48:10|829.36|826.96|829.36|826.96|829.36|826.96|829.36|826.96|0
1656413310000|2022-06-28 10:48:30|829.49|827.09|829.49|827.09|829.49|827.09|829.49|827.09|0
1656413320000|2022-06-28 10:48:40|829.36|826.96|829.61|827.21|829.61|827.21|829.36|826.96|0
1656413330000|2022-06-28 10:48:50|829.85|827.45|829.36|826.96|829.85|827.45|829.36|826.96|0
1656413340000|2022-06-28 10:49:00|829.61|827.21|829.73|827.33|829.73|827.33|829.61|827.21|0
1656413350000|2022-06-28 10:49:10|829.61|827.21|829.49|827.09|829.61|827.21|829.36|826.96|0
1656413360000|2022-06-28 10:49:20|829.36|826.96|829.24|826.84|829.36|826.96|829.11|826.71|0
1656413370000|2022-06-28 10:49:30|829.11|826.71|829.36|826.96|829.36|826.96|829.11|826.71|0
1656413380000|2022-06-28 10:49:40|829.11|826.71|829.11|826.71|829.11|826.71|829.11|826.71|0
1656413390000|2022-06-28 10:49:50|828.87|826.47|829.11|826.71|829.11|826.71|828.87|826.47|0
1656413400000|2022-06-28 10:50:00|829.24|826.84|829.36|826.96|829.36|826.96|829.24|826.84|0
1656413410000|2022-06-28 10:50:10|829.11|826.71|828.99|826.59|829.11|826.71|828.99|826.59|0
1656413420000|2022-06-28 10:50:20|828.87|826.47|828.62|826.22|828.87|826.47|828.62|826.22|0
1656413440000|2022-06-28 10:50:40|829.36|826.96|829.36|826.96|829.61|827.21|829.36|826.96|0
1656413450000|2022-06-28 10:50:50|829.61|827.21|829.11|826.71|829.61|827.21|829.11|826.71|0
1656413460000|2022-06-28 10:51:00|828.87|826.47|829.11|826.71|829.11|826.71|828.87|826.47|0
1656413470000|2022-06-28 10:51:10|828.99|826.59|829.11|826.71|829.11|826.71|828.99|826.59|0
1656413510000|2022-06-28 10:51:50|829.36|826.96|829.36|826.96|829.36|826.96|829.36|826.96|0
1656413520000|2022-06-28 10:52:00|829.11|826.71|828.87|826.47|829.11|826.71|828.87|826.47|0
1656413530000|2022-06-28 10:52:10|828.99|826.59|829.11|826.71|829.11|826.71|828.87|826.47|0
1656413540000|2022-06-28 10:52:20|828.99|826.59|829.11|826.71|829.11|826.71|828.87|826.47|0
1656413550000|2022-06-28 10:52:30|828.87|826.47|829.11|826.71|829.11|826.71|828.87|826.47|0
1656413560000|2022-06-28 10:52:40|828.99|826.59|828.62|826.22|828.99|826.59|828.62|826.22|0
1656413570000|2022-06-28 10:52:50|828.75|826.35|828.75|826.35|828.75|826.35|828.75|826.35|0
1656413580000|2022-06-28 10:53:00|828.87|826.47|828.87|826.47|828.87|826.47|828.87|826.47|0
1656413590000|2022-06-28 10:53:10|829.11|826.71|828.99|826.59|829.11|826.71|828.87|826.47|0
1656413600000|2022-06-28 10:53:20|829.11|826.71|828.99|826.59|829.11|826.71|828.99|826.59|0
1656413610000|2022-06-28 10:53:30|829.11|826.71|829.11|826.71|829.11|826.71|829.11|826.71|0
1656413620000|2022-06-28 10:53:40|829.24|826.84|829.36|826.96|829.36|826.96|829.24|826.84|0
1656413630000|2022-06-28 10:53:50|829.61|827.21|829.36|826.96|829.85|827.45|829.36|826.96|0
1656413640000|2022-06-28 10:54:00|829.24|826.84|829.11|826.71|829.24|826.84|829.11|826.71|0
1656413650000|2022-06-28 10:54:10|829.36|826.96|829.61|827.21|829.73|827.33|829.36|826.96|0
1656413660000|2022-06-28 10:54:20|829.85|827.45|829.85|827.45|829.85|827.45|829.61|827.21|0
1656413670000|2022-06-28 10:54:30|829.61|827.21|828.62|826.22|829.61|827.21|828.62|826.22|0
1656413680000|2022-06-28 10:54:40|828.37|825.97|827.27|824.87|828.37|825.97|827.27|824.87|0
1656413690000|2022-06-28 10:54:50|827.39|824.99|827.14|824.74|827.39|824.99|827.14|824.74|0
1656413700000|2022-06-28 10:55:00|827.02|824.62|827.51|825.11|827.51|825.11|827.02|824.62|0
1656413710000|2022-06-28 10:55:10|827.39|824.99|827.39|824.99|827.39|824.99|827.39|824.99|0
1656413720000|2022-06-28 10:55:20|827.63|825.23|827.88|825.48|827.88|825.48|827.63|825.23|0
1656413730000|2022-06-28 10:55:30|828.01|825.61|828.13|825.73|828.13|825.73|828.01|825.61|0
1656413740000|2022-06-28 10:55:40|827.88|825.48|827.76|825.36|827.88|825.48|827.76|825.36|0
1656413750000|2022-06-28 10:55:50|827.63|825.23|827.88|825.48|827.88|825.48|827.63|825.23|0
1656413770000|2022-06-28 10:56:10|828.13|825.73|828.01|825.61|828.13|825.73|827.88|825.48|0
1656413780000|2022-06-28 10:56:20|828.13|825.73|827.39|824.99|828.13|825.73|827.39|824.99|0
1656413790000|2022-06-28 10:56:30|827.14|824.74|826.15|823.75|827.14|824.74|826.15|823.75|0
1656413800000|2022-06-28 10:56:40|825.41|823.01|825.17|822.77|825.41|823.01|825.17|822.77|0
1656413810000|2022-06-28 10:56:50|825.05|822.65|826.15|823.75|826.15|823.75|825.05|822.65|0
1656413820000|2022-06-28 10:57:00|826.28|823.88|826.04|823.64|826.28|823.88|826.04|823.64|0
1656413830000|2022-06-28 10:57:10|825.91|823.51|825.41|823.01|825.91|823.51|825.41|823.01|0
1656413840000|2022-06-28 10:57:20|825.3|822.9|825.79|823.39|825.79|823.39|825.3|822.9|0
1656413850000|2022-06-28 10:57:30|825.91|823.51|825.91|823.51|826.15|823.75|825.91|823.51|0
1656413860000|2022-06-28 10:57:40|826.15|823.75|826.15|823.75|826.4|824|826.15|823.75|0
1656413870000|2022-06-28 10:57:50|826.65|824.25|826.65|824.25|826.65|824.25|826.65|824.25|0
1656413880000|2022-06-28 10:58:00|826.78|824.38|826.65|824.25|826.78|824.38|826.65|824.25|0
1656413890000|2022-06-28 10:58:10|826.53|824.13|826.65|824.25|826.89|824.49|826.53|824.13|0
1656413900000|2022-06-28 10:58:20|826.53|824.13|826.15|823.75|826.53|824.13|825.91|823.51|0
1656413910000|2022-06-28 10:58:30|826.04|823.64|825.91|823.51|826.04|823.64|825.66|823.26|0
1656413920000|2022-06-28 10:58:40|826.4|824|826.53|824.13|826.53|824.13|826.4|824|0
1656413930000|2022-06-28 10:58:50|826.4|824|826.28|823.88|826.4|824|826.15|823.75|0
1656413940000|2022-06-28 10:59:00|825.91|823.51|826.04|823.64|826.15|823.75|825.91|823.51|0
1656413950000|2022-06-28 10:59:10|825.91|823.51|825.79|823.39|825.91|823.51|825.79|823.39|0
1656413960000|2022-06-28 10:59:20|825.91|823.51|827.63|825.23|827.63|825.23|825.91|823.51|0
1656413970000|2022-06-28 10:59:30|827.39|824.99|827.27|824.87|827.39|824.99|827.27|824.87|0
1656413980000|2022-06-28 10:59:40|827.39|824.99|826.28|823.88|827.39|824.99|826.28|823.88|0
1656413990000|2022-06-28 10:59:50|826.4|824|826.04|823.64|826.4|824|826.04|823.64|0
1656414000000|2022-06-28 11:00:00|826.28|823.88|826.4|824|826.4|824|826.28|823.88|0
1656414010000|2022-06-28 11:00:10|826.65|824.25|825.91|823.51|826.65|824.25|825.91|823.51|0
1656414020000|2022-06-28 11:00:20|826.28|823.88|826.28|823.88|826.4|824|826.28|823.88|0
1656414030000|2022-06-28 11:00:30|826.4|824|826.4|824|826.4|824|826.15|823.75|0
1656414040000|2022-06-28 11:00:40|826.53|824.13|826.89|824.49|826.89|824.49|826.53|824.13|0
1656414050000|2022-06-28 11:00:50|826.77|824.37|826.53|824.13|826.77|824.37|826.53|824.13|0
1656414060000|2022-06-28 11:01:00|826.65|824.25|827.14|824.74|827.14|824.74|826.65|824.25|0
1656414070000|2022-06-28 11:01:10|827.27|824.87|827.88|825.48|827.88|825.48|827.27|824.87|0
1656414080000|2022-06-28 11:01:20|828.13|825.73|828.13|825.73|828.13|825.73|828.13|825.73|0
1656414090000|2022-06-28 11:01:30|827.88|825.48|827.39|824.99|827.88|825.48|827.39|824.99|0
1656414100000|2022-06-28 11:01:40|827.88|825.48|827.76|825.36|827.88|825.48|827.76|825.36|0
1656414110000|2022-06-28 11:01:50|827.88|825.48|828.37|825.97|828.37|825.97|827.88|825.48|0
1656414120000|2022-06-28 11:02:00|828.5|826.1|828.13|825.73|828.5|826.1|828.13|825.73|0
1656414130000|2022-06-28 11:02:10|828.01|825.61|828.13|825.73|828.13|825.73|828.01|825.61|0
1656414140000|2022-06-28 11:02:20|828.25|825.85|828.37|825.97|828.37|825.97|828.13|825.73|0
1656414150000|2022-06-28 11:02:30|828.5|826.1|828.62|826.22|828.62|826.22|828.5|826.1|0
1656414160000|2022-06-28 11:02:40|828.87|826.47|828.87|826.47|828.87|826.47|828.87|826.47|0
1656414170000|2022-06-28 11:02:50|828.13|825.73|828.13|825.73|828.13|825.73|828.13|825.73|0
1656414190000|2022-06-28 11:03:10|828.01|825.61|828.01|825.61|828.01|825.61|828.01|825.61|0
1656414200000|2022-06-28 11:03:20|828.87|826.47|829.36|826.96|829.36|826.96|828.87|826.47|0
1656414210000|2022-06-28 11:03:30|829.11|826.71|828.62|826.22|829.11|826.71|828.62|826.22|0
1656414220000|2022-06-28 11:03:40|828.87|826.47|828.87|826.47|829.11|826.71|828.87|826.47|0
1656414230000|2022-06-28 11:03:50|828.99|826.59|828.75|826.35|828.99|826.59|828.62|826.22|0
1656414240000|2022-06-28 11:04:00|828.62|826.22|829.11|826.71|829.11|826.71|828.62|826.22|0
1656414250000|2022-06-28 11:04:10|828.87|826.47|828.62|826.22|828.99|826.59|828.62|826.22|0
1656414260000|2022-06-28 11:04:20|828.37|825.97|828.62|826.22|828.75|826.35|828.37|825.97|0
1656414270000|2022-06-28 11:04:30|828.5|826.1|828.5|826.1|828.5|826.1|828.5|826.1|0
1656414280000|2022-06-28 11:04:40|828.37|825.97|827.88|825.48|828.37|825.97|827.76|825.36|0
1656414290000|2022-06-28 11:04:50|828.13|825.73|828.37|825.97|828.5|826.1|828.13|825.73|0
1656414300000|2022-06-28 11:05:00|828.87|826.47|829.24|826.84|829.24|826.84|828.87|826.47|0
1656414310000|2022-06-28 11:05:10|828.87|826.47|828.87|826.47|828.87|826.47|828.62|826.22|0
1656414320000|2022-06-28 11:05:20|828.99|826.59|828.62|826.22|828.99|826.59|828.62|826.22|0
1656414330000|2022-06-28 11:05:30|828.37|825.97|828.25|825.85|828.37|825.97|828.25|825.85|0
1656414340000|2022-06-28 11:05:40|828.13|825.73|828.5|826.1|828.5|826.1|828.13|825.73|0
1656414350000|2022-06-28 11:05:50|828.62|826.22|828.37|825.97|828.62|826.22|828.37|825.97|0
1656414360000|2022-06-28 11:06:00|828.25|825.85|827.88|825.48|828.25|825.85|827.88|825.48|0
1656414370000|2022-06-28 11:06:10|827.76|825.36|827.39|824.99|827.76|825.36|827.39|824.99|0
1656414380000|2022-06-28 11:06:20|827.63|825.23|827.51|825.11|827.63|825.23|827.51|825.11|0
1656414390000|2022-06-28 11:06:30|827.76|825.36|828.13|825.73|828.13|825.73|827.63|825.23|0
1656414410000|2022-06-28 11:06:50|827.88|825.48|827.88|825.48|828.13|825.73|827.88|825.48|0
1656414420000|2022-06-28 11:07:00|828.13|825.73|827.88|825.48|828.13|825.73|827.88|825.48|0
1656414430000|2022-06-28 11:07:10|827.63|825.23|827.88|825.48|827.88|825.48|827.63|825.23|0
1656414440000|2022-06-28 11:07:20|827.76|825.36|827.51|825.11|827.76|825.36|827.51|825.11|0
1656414450000|2022-06-28 11:07:30|827.63|825.23|827.63|825.23|827.63|825.23|827.51|825.11|0
1656414470000|2022-06-28 11:07:50|827.27|824.87|827.14|824.74|827.27|824.87|827.14|824.74|0
1656414480000|2022-06-28 11:08:00|827.02|824.62|827.02|824.62|827.02|824.62|827.02|824.62|0
1656414490000|2022-06-28 11:08:10|827.14|824.74|826.89|824.49|827.14|824.74|826.89|824.49|0
1656414500000|2022-06-28 11:08:20|827.14|824.74|827.14|824.74|827.14|824.74|827.02|824.62|0
1656414510000|2022-06-28 11:08:30|826.89|824.49|827.02|824.62|827.02|824.62|826.77|824.37|0
1656414520000|2022-06-28 11:08:40|826.89|824.49|826.89|824.49|826.89|824.49|826.77|824.37|0
1656414530000|2022-06-28 11:08:50|827.02|824.62|826.89|824.49|827.14|824.74|826.89|824.49|0
1656414540000|2022-06-28 11:09:00|826.77|824.37|826.65|824.25|826.77|824.37|826.65|824.25|0
1656414550000|2022-06-28 11:09:10|826.4|824|826.53|824.13|826.65|824.25|826.4|824|0
1656414560000|2022-06-28 11:09:20|826.15|823.75|826.15|823.75|826.15|823.75|825.91|823.51|0
1656414570000|2022-06-28 11:09:30|826.03|823.63|826.03|823.63|826.03|823.63|826.03|823.63|0
1656414580000|2022-06-28 11:09:40|825.91|823.51|825.91|823.51|826.03|823.63|825.91|823.51|0
1656414590000|2022-06-28 11:09:50|826.15|823.75|825.66|823.26|826.28|823.88|825.66|823.26|0
1656414600000|2022-06-28 11:10:00|825.41|823.01|826.28|823.88|826.28|823.88|825.41|823.01|0
1656414610000|2022-06-28 11:10:10|826.15|823.75|826.89|824.49|826.89|824.49|826.15|823.75|0
1656414620000|2022-06-28 11:10:20|826.65|824.25|826.65|824.25|826.65|824.25|826.65|824.25|0
1656414630000|2022-06-28 11:10:30|826.15|823.75|826.15|823.75|826.15|823.75|826.15|823.75|0
1656414640000|2022-06-28 11:10:40|825.91|823.51|826.15|823.75|826.15|823.75|825.66|823.26|0
1656414650000|2022-06-28 11:10:50|826.65|824.25|826.89|824.49|826.89|824.49|826.53|824.13|0
1656414660000|2022-06-28 11:11:00|826.65|824.25|826.53|824.13|826.89|824.49|826.53|824.13|0
1656414670000|2022-06-28 11:11:10|826.4|824|826.53|824.13|826.53|824.13|826.4|824|0
1656414680000|2022-06-28 11:11:20|826.4|824|826.65|824.25|826.65|824.25|826.4|824|0
1656414690000|2022-06-28 11:11:30|826.4|824|826.4|824|826.4|824|826.4|824|0
1656414700000|2022-06-28 11:11:40|826.65|824.25|826.53|824.13|826.65|824.25|826.4|824|0
1656414710000|2022-06-28 11:11:50|826.65|824.25|826.89|824.49|826.89|824.49|826.65|824.25|0
1656414720000|2022-06-28 11:12:00|826.65|824.25|826.53|824.13|826.65|824.25|826.4|824|0
1656414740000|2022-06-28 11:12:20|826.4|824|825.91|823.51|826.4|824|825.91|823.51|0
1656414750000|2022-06-28 11:12:30|826.03|823.63|825.66|823.26|826.03|823.63|825.66|823.26|0
1656414760000|2022-06-28 11:12:40|826.15|823.75|826.53|824.13|826.53|824.13|826.03|823.63|0
1656414770000|2022-06-28 11:12:50|826.65|824.25|826.53|824.13|826.65|824.25|826.53|824.13|0
1656414780000|2022-06-28 11:13:00|826.65|824.25|826.65|824.25|826.65|824.25|826.4|824|0
1656414790000|2022-06-28 11:13:10|826.53|824.13|826.65|824.25|826.65|824.25|826.53|824.13|0
1656414800000|2022-06-28 11:13:20|826.53|824.13|826.03|823.63|826.53|824.13|826.03|823.63|0
1656414810000|2022-06-28 11:13:30|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1656414820000|2022-06-28 11:13:40|826.15|823.75|826.15|823.75|826.15|823.75|826.15|823.75|0
1656414830000|2022-06-28 11:13:50|826.03|823.63|825.91|823.51|826.03|823.63|825.91|823.51|0
1656414840000|2022-06-28 11:14:00|825.79|823.39|825.41|823.01|825.79|823.39|825.41|823.01|0
1656414850000|2022-06-28 11:14:10|825.17|822.77|825.17|822.77|825.41|823.01|825.17|822.77|0
1656414860000|2022-06-28 11:14:20|825.3|822.9|825.41|823.01|825.41|823.01|825.3|822.9|0
1656414880000|2022-06-28 11:14:40|825.66|823.26|825.91|823.51|825.91|823.51|825.66|823.26|0
1656414890000|2022-06-28 11:14:50|826.03|823.63|825.66|823.26|826.03|823.63|825.66|823.26|0
1656414900000|2022-06-28 11:15:00|826.15|823.75|826.15|823.75|826.4|824|826.15|823.75|0
1656414910000|2022-06-28 11:15:10|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1656414920000|2022-06-28 11:15:20|826.15|823.75|826.15|823.75|826.15|823.75|826.15|823.75|0
1656414930000|2022-06-28 11:15:30|825.91|823.51|825.91|823.51|826.03|823.63|825.91|823.51|0
1656414940000|2022-06-28 11:15:40|826.15|823.75|826.15|823.75|826.15|823.75|826.15|823.75|0
1656414950000|2022-06-28 11:15:50|826.28|823.88|826.15|823.75|826.28|823.88|826.15|823.75|0
1656414960000|2022-06-28 11:16:00|826.28|823.88|826.15|823.75|826.28|823.88|826.15|823.75|0
1656414970000|2022-06-28 11:16:10|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1656414990000|2022-06-28 11:16:30|826.03|823.63|826.15|823.75|826.15|823.75|826.03|823.63|0
1656415000000|2022-06-28 11:16:40|826.4|824|826.4|824|826.4|824|826.4|824|0
1656415010000|2022-06-28 11:16:50|826.03|823.63|826.03|823.63|826.03|823.63|826.03|823.63|0
1656415020000|2022-06-28 11:17:00|825.79|823.39|825.66|823.26|825.79|823.39|825.66|823.26|0
1656415030000|2022-06-28 11:17:10|825.79|823.39|825.91|823.51|825.91|823.51|825.66|823.26|0
1656415040000|2022-06-28 11:17:20|825.66|823.26|826.03|823.63|826.03|823.63|825.66|823.26|0
1656415050000|2022-06-28 11:17:30|826.4|824|825.91|823.51|826.65|824.25|825.91|823.51|0
1656415060000|2022-06-28 11:17:40|825.66|823.26|826.28|823.88|826.4|824|825.66|823.26|0
1656415070000|2022-06-28 11:17:50|826.4|824|826.15|823.75|826.4|824|826.15|823.75|0
1656415080000|2022-06-28 11:18:00|825.91|823.51|826.15|823.75|826.15|823.75|825.91|823.51|0
1656415090000|2022-06-28 11:18:10|825.91|823.51|826.15|823.75|826.15|823.75|825.91|823.51|0
1656415110000|2022-06-28 11:18:30|826.4|824|826.4|824|826.4|824|826.4|824|0
1656415130000|2022-06-28 11:18:50|826.53|824.13|826.65|824.25|826.65|824.25|826.53|824.13|0
1656415140000|2022-06-28 11:19:00|826.4|824|826.4|824|826.65|824.25|826.4|824|0
1656415150000|2022-06-28 11:19:10|826.53|824.13|826.53|824.13|826.53|824.13|826.53|824.13|0
1656415160000|2022-06-28 11:19:20|826.4|824|826.53|824.13|826.53|824.13|826.4|824|0
1656415170000|2022-06-28 11:19:30|826.4|824|826.65|824.25|826.65|824.25|826.4|824|0
1656415180000|2022-06-28 11:19:40|826.53|824.13|826.4|824|826.53|824.13|826.4|824|0
1656415190000|2022-06-28 11:19:50|826.28|823.88|826.15|823.75|826.4|824|826.15|823.75|0
1656415200000|2022-06-28 11:20:00|825.91|823.51|826.03|823.63|826.03|823.63|825.91|823.51|0
1656415210000|2022-06-28 11:20:10|825.91|823.51|826.03|823.63|826.15|823.75|825.91|823.51|0
1656415220000|2022-06-28 11:20:20|826.15|823.75|826.15|823.75|826.15|823.75|826.15|823.75|0
1656415230000|2022-06-28 11:20:30|826.4|824|826.15|823.75|826.4|824|826.15|823.75|0
1656415240000|2022-06-28 11:20:40|826.4|824|826.4|824|826.4|824|826.4|824|0
1656415250000|2022-06-28 11:20:50|826.28|823.88|826.28|823.88|826.4|824|826.28|823.88|0
1656415260000|2022-06-28 11:21:00|826.4|824|826.4|824|826.4|824|826.4|824|0
1656415270000|2022-06-28 11:21:10|826.28|823.88|826.65|824.25|826.65|824.25|826.28|823.88|0
1656415280000|2022-06-28 11:21:20|826.89|824.49|826.77|824.37|826.89|824.49|826.77|824.37|0
1656415290000|2022-06-28 11:21:30|826.89|824.49|826.77|824.37|826.89|824.49|826.65|824.25|0
1656415300000|2022-06-28 11:21:40|826.65|824.25|826.65|824.25|826.65|824.25|826.65|824.25|0
1656415310000|2022-06-28 11:21:50|826.53|824.13|826.4|824|826.53|824.13|826.4|824|0
1656415320000|2022-06-28 11:22:00|826.28|823.88|826.4|824|826.4|824|826.28|823.88|0
1656415340000|2022-06-28 11:22:20|826.53|824.13|826.53|824.13|826.53|824.13|826.53|824.13|0
1656415350000|2022-06-28 11:22:30|826.4|824|826.4|824|826.4|824|826.4|824|0
1656415360000|2022-06-28 11:22:40|826.53|824.13|826.4|824|826.53|824.13|826.4|824|0
1656415390000|2022-06-28 11:23:10|826.15|823.75|826.15|823.75|826.15|823.75|826.15|823.75|0
1656415400000|2022-06-28 11:23:20|826.28|823.88|826.4|824|826.4|824|826.28|823.88|0
1656415410000|2022-06-28 11:23:30|826.28|823.88|826.15|823.75|826.28|823.88|826.15|823.75|0
1656415430000|2022-06-28 11:23:50|826.03|823.63|826.03|823.63|826.03|823.63|826.03|823.63|0
1656415440000|2022-06-28 11:24:00|825.66|823.26|825.91|823.51|825.91|823.51|825.54|823.14|0
1656415450000|2022-06-28 11:24:10|826.03|823.63|826.03|823.63|826.03|823.63|826.03|823.63|0
1656415460000|2022-06-28 11:24:20|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1656415500000|2022-06-28 11:25:00|826.15|823.75|826.4|824|826.4|824|826.15|823.75|0
1656415510000|2022-06-28 11:25:10|826.28|823.88|826.4|824|826.4|824|826.15|823.75|0
1656415520000|2022-06-28 11:25:20|826.15|823.75|826.4|824|826.4|824|826.15|823.75|0
1656415540000|2022-06-28 11:25:40|826.65|824.25|826.65|824.25|826.65|824.25|826.65|824.25|0
1656415550000|2022-06-28 11:25:50|826.77|824.37|826.89|824.49|826.89|824.49|826.77|824.37|0
1656415560000|2022-06-28 11:26:00|826.65|824.25|826.65|824.25|826.65|824.25|826.65|824.25|0
1656415570000|2022-06-28 11:26:10|826.89|824.49|826.65|824.25|826.89|824.49|826.65|824.25|0
1656415580000|2022-06-28 11:26:20|826.77|824.37|826.89|824.49|826.89|824.49|826.77|824.37|0
1656415590000|2022-06-28 11:26:30|827.14|824.74|826.89|824.49|827.14|824.74|826.89|824.49|0
1656415600000|2022-06-28 11:26:40|827.02|824.62|827.14|824.74|827.14|824.74|827.02|824.62|0
1656415610000|2022-06-28 11:26:50|827.27|824.87|826.89|824.49|827.27|824.87|826.89|824.49|0
1656415620000|2022-06-28 11:27:00|826.77|824.37|826.65|824.25|826.77|824.37|826.65|824.25|0
1656415630000|2022-06-28 11:27:10|826.77|824.37|826.77|824.37|826.77|824.37|826.77|824.37|0
1656415640000|2022-06-28 11:27:20|826.65|824.25|826.65|824.25|826.65|824.25|826.65|824.25|0
1656415660000|2022-06-28 11:27:40|826.4|824|826.4|824|826.4|824|826.4|824|0
1656415680000|2022-06-28 11:28:00|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1656415690000|2022-06-28 11:28:10|826.15|823.75|825.91|823.51|826.15|823.75|825.66|823.26|0
1656415710000|2022-06-28 11:28:30|825.66|823.26|825.91|823.51|825.91|823.51|825.66|823.26|0
1656415730000|2022-06-28 11:28:50|825.79|823.39|825.66|823.26|825.79|823.39|825.66|823.26|0
1656415740000|2022-06-28 11:29:00|825.41|823.01|824.92|822.52|825.41|823.01|824.92|822.52|0
1656415750000|2022-06-28 11:29:10|824.67|822.27|824.18|821.78|824.67|822.27|824.06|821.66|0
1656415760000|2022-06-28 11:29:20|823.93|821.53|823.93|821.53|823.93|821.53|823.93|821.53|0
1656415770000|2022-06-28 11:29:30|823.82|821.42|823.32|820.92|823.82|821.42|823.32|820.92|0
1656415780000|2022-06-28 11:29:40|823.19|820.79|823.57|821.17|823.57|821.17|823.19|820.79|0
1656415790000|2022-06-28 11:29:50|823.69|821.29|823.32|820.92|823.69|821.29|823.32|820.92|0
1656415800000|2022-06-28 11:30:00|823.44|821.04|823.69|821.29|823.69|821.29|823.44|821.04|0
1656415820000|2022-06-28 11:30:20|823.93|821.53|823.69|821.29|823.93|821.53|823.69|821.29|0
1656415830000|2022-06-28 11:30:30|823.44|821.04|823.69|821.29|823.69|821.29|823.44|821.04|0
1656415840000|2022-06-28 11:30:40|823.57|821.17|823.93|821.53|823.93|821.53|823.57|821.17|0
1656415850000|2022-06-28 11:30:50|824.18|821.78|824.18|821.78|824.31|821.91|824.18|821.78|0
1656415860000|2022-06-28 11:31:00|823.93|821.53|824.18|821.78|824.18|821.78|823.93|821.53|0
1656415870000|2022-06-28 11:31:10|824.43|822.03|824.18|821.78|824.43|822.03|824.18|821.78|0
1656415880000|2022-06-28 11:31:20|824.31|821.91|824.31|821.91|824.31|821.91|824.31|821.91|0
1656415890000|2022-06-28 11:31:30|824.18|821.78|824.18|821.78|824.18|821.78|824.18|821.78|0
1656415900000|2022-06-28 11:31:40|823.93|821.53|824.18|821.78|824.18|821.78|823.93|821.53|0
1656415910000|2022-06-28 11:31:50|823.93|821.53|823.93|821.53|823.93|821.53|823.93|821.53|0
1656415930000|2022-06-28 11:32:10|824.06|821.66|824.31|821.91|824.31|821.91|824.06|821.66|0
1656415940000|2022-06-28 11:32:20|824.43|822.03|824.43|822.03|824.43|822.03|824.31|821.91|0
1656415950000|2022-06-28 11:32:30|824.67|822.27|824.8|822.4|824.8|822.4|824.67|822.27|0
1656415960000|2022-06-28 11:32:40|824.67|822.27|824.8|822.4|824.8|822.4|824.67|822.27|0
1656415970000|2022-06-28 11:32:50|824.67|822.27|824.8|822.4|824.8|822.4|824.67|822.27|0
1656415980000|2022-06-28 11:33:00|824.67|822.27|824.18|821.78|824.67|822.27|824.18|821.78|0
1656415990000|2022-06-28 11:33:10|823.93|821.53|824.18|821.78|824.18|821.78|823.93|821.53|0
1656416000000|2022-06-28 11:33:20|824.06|821.66|824.18|821.78|824.18|821.78|824.06|821.66|0
1656416010000|2022-06-28 11:33:30|824.06|821.66|824.18|821.78|824.18|821.78|824.06|821.66|0
1656416020000|2022-06-28 11:33:40|823.93|821.53|824.31|821.91|824.31|821.91|823.93|821.53|0
1656416030000|2022-06-28 11:33:50|824.43|822.03|824.43|822.03|824.43|822.03|824.43|822.03|0
1656416040000|2022-06-28 11:34:00|824.67|822.27|824.67|822.27|824.67|822.27|824.43|822.03|0
1656416050000|2022-06-28 11:34:10|824.43|822.03|824.67|822.27|824.67|822.27|824.43|822.03|0
1656416060000|2022-06-28 11:34:20|824.55|822.15|824.43|822.03|824.67|822.27|824.43|822.03|0
1656416100000|2022-06-28 11:35:00|824.67|822.27|824.18|821.78|824.67|822.27|824.18|821.78|0
1656416110000|2022-06-28 11:35:10|824.43|822.03|825.17|822.77|825.17|822.77|824.43|822.03|0
1656416120000|2022-06-28 11:35:20|825.41|823.01|825.41|823.01|825.41|823.01|825.41|823.01|0
1656416130000|2022-06-28 11:35:30|825.91|823.51|826.15|823.75|826.15|823.75|825.91|823.51|0
1656416140000|2022-06-28 11:35:40|826.03|823.63|825.17|822.77|826.03|823.63|824.92|822.52|0
1656416150000|2022-06-28 11:35:50|825.41|823.01|825.41|823.01|825.54|823.14|825.41|823.01|0
1656416160000|2022-06-28 11:36:00|825.66|823.26|825.66|823.26|825.66|823.26|825.66|823.26|0
1656416180000|2022-06-28 11:36:20|825.41|823.01|825.54|823.14|825.54|823.14|825.41|823.01|0
1656416190000|2022-06-28 11:36:30|825.41|823.01|825.66|823.26|825.66|823.26|825.41|823.01|0
1656416200000|2022-06-28 11:36:40|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1656416210000|2022-06-28 11:36:50|826.15|823.75|825.66|823.26|826.15|823.75|825.66|823.26|0
1656416220000|2022-06-28 11:37:00|825.79|823.39|825.66|823.26|825.79|823.39|825.66|823.26|0
1656416240000|2022-06-28 11:37:20|825.41|823.01|825.66|823.26|825.66|823.26|825.29|822.89|0
1656416250000|2022-06-28 11:37:30|825.41|823.01|825.41|823.01|825.41|823.01|825.29|822.89|0
1656416260000|2022-06-28 11:37:40|825.17|822.77|825.17|822.77|825.17|822.77|825.17|822.77|0
1656416270000|2022-06-28 11:37:50|825.05|822.65|825.17|822.77|825.17|822.77|825.05|822.65|0
1656416280000|2022-06-28 11:38:00|824.92|822.52|825.05|822.65|825.17|822.77|824.92|822.52|0
1656416290000|2022-06-28 11:38:10|824.92|822.52|824.92|822.52|825.17|822.77|824.92|822.52|0
1656416300000|2022-06-28 11:38:20|825.05|822.65|825.17|822.77|825.17|822.77|825.05|822.65|0
1656416310000|2022-06-28 11:38:30|825.29|822.89|825.29|822.89|825.29|822.89|825.29|822.89|0
1656416320000|2022-06-28 11:38:40|825.41|823.01|825.54|823.14|825.66|823.26|825.29|822.89|0
1656416330000|2022-06-28 11:38:50|825.66|823.26|825.66|823.26|825.66|823.26|825.54|823.14|0
1656416340000|2022-06-28 11:39:00|825.91|823.51|825.91|823.51|825.91|823.51|825.91|823.51|0
1656416350000|2022-06-28 11:39:10|825.66|823.26|825.91|823.51|825.91|823.51|825.66|823.26|0
1656416360000|2022-06-28 11:39:20|825.79|823.39|825.66|823.26|825.79|823.39|825.66|823.26|0
1656416370000|2022-06-28 11:39:30|825.91|823.51|826.15|823.75|826.15|823.75|825.91|823.51|0
1656416380000|2022-06-28 11:39:40|826.4|824|826.4|824|826.4|824|826.28|823.88|0
1656416390000|2022-06-28 11:39:50|826.28|823.88|825.66|823.26|826.28|823.88|825.66|823.26|0
1656416400000|2022-06-28 11:40:00|825.91|823.51|826.03|823.63|826.03|823.63|825.91|823.51|0
1656416410000|2022-06-28 11:40:10|826.15|823.75|826.4|824|826.4|824|826.15|823.75|0
1656416430000|2022-06-28 11:40:30|826.15|823.75|826.15|823.75|826.15|823.75|825.91|823.51|0
1656416460000|2022-06-28 11:41:00|825.66|823.26|825.66|823.26|825.66|823.26|825.66|823.26|0
1656416470000|2022-06-28 11:41:10|825.41|823.01|825.17|822.77|825.41|823.01|825.17|822.77|0
1656416490000|2022-06-28 11:41:30|824.92|822.52|825.41|823.01|825.41|823.01|824.92|822.52|0
1656416500000|2022-06-28 11:41:40|825.29|822.89|825.41|823.01|825.41|823.01|825.29|822.89|0
1656416510000|2022-06-28 11:41:50|825.29|822.89|825.29|822.89|825.41|823.01|825.29|822.89|0
1656416520000|2022-06-28 11:42:00|825.41|823.01|825.66|823.26|825.66|823.26|825.41|823.01|0
1656416530000|2022-06-28 11:42:10|825.54|823.14|825.41|823.01|825.66|823.26|825.41|823.01|0
1656416540000|2022-06-28 11:42:20|825.17|822.77|825.41|823.01|825.41|823.01|825.17|822.77|0
1656416550000|2022-06-28 11:42:30|825.17|822.77|825.17|822.77|825.17|822.77|825.17|822.77|0
1656416560000|2022-06-28 11:42:40|824.92|822.52|825.17|822.77|825.17|822.77|824.92|822.52|0
1656416570000|2022-06-28 11:42:50|825.29|822.89|825.54|823.14|825.54|823.14|825.29|822.89|0
1656416580000|2022-06-28 11:43:00|825.41|823.01|825.05|822.65|825.41|823.01|825.05|822.65|0
1656416590000|2022-06-28 11:43:10|824.92|822.52|824.92|822.52|824.92|822.52|824.92|822.52|0
1656416600000|2022-06-28 11:43:20|824.67|822.27|824.67|822.27|824.67|822.27|824.67|822.27|0
1656416610000|2022-06-28 11:43:30|825.17|822.77|825.17|822.77|825.17|822.77|825.17|822.77|0
1656416620000|2022-06-28 11:43:40|824.92|822.52|824.92|822.52|824.92|822.52|824.92|822.52|0
1656416630000|2022-06-28 11:43:50|824.67|822.27|824.67|822.27|824.67|822.27|824.67|822.27|0
1656416640000|2022-06-28 11:44:00|824.92|822.52|824.55|822.15|824.92|822.52|824.55|822.15|0
1656416650000|2022-06-28 11:44:10|824.67|822.27|825.17|822.77|825.17|822.77|824.67|822.27|0
1656416660000|2022-06-28 11:44:20|825.05|822.65|824.55|822.15|825.05|822.65|824.43|822.03|0
1656416670000|2022-06-28 11:44:30|824.67|822.27|824.55|822.15|824.67|822.27|824.43|822.03|0
1656416680000|2022-06-28 11:44:40|824.43|822.03|824.43|822.03|824.43|822.03|824.43|822.03|0
1656416690000|2022-06-28 11:44:50|824.31|821.91|824.43|822.03|824.43|822.03|824.31|821.91|0
1656416700000|2022-06-28 11:45:00|824.67|822.27|824.43|822.03|824.67|822.27|824.43|822.03|0
1656416710000|2022-06-28 11:45:10|824.67|822.27|824.67|822.27|824.67|822.27|824.67|822.27|0
1656416720000|2022-06-28 11:45:20|824.43|822.03|824.67|822.27|824.67|822.27|824.43|822.03|0
1656416730000|2022-06-28 11:45:30|824.43|822.03|824.43|822.03|824.55|822.15|824.43|822.03|0
1656416740000|2022-06-28 11:45:40|824.67|822.27|824.67|822.27|824.67|822.27|824.43|822.03|0
1656416750000|2022-06-28 11:45:50|824.92|822.52|824.8|822.4|824.92|822.52|824.8|822.4|0
1656416760000|2022-06-28 11:46:00|825.17|822.77|825.05|822.65|825.17|822.77|824.92|822.52|0
1656416770000|2022-06-28 11:46:10|825.17|822.77|824.8|822.4|825.41|823.01|824.8|822.4|0
1656416780000|2022-06-28 11:46:20|824.92|822.52|824.8|822.4|824.92|822.52|824.67|822.27|0
1656416790000|2022-06-28 11:46:30|824.92|822.52|824.92|822.52|824.92|822.52|824.67|822.27|0
1656416800000|2022-06-28 11:46:40|824.8|822.4|824.8|822.4|824.92|822.52|824.8|822.4|0
1656416810000|2022-06-28 11:46:50|824.92|822.52|824.92|822.52|824.92|822.52|824.8|822.4|0
1656416820000|2022-06-28 11:47:00|824.8|822.4|824.92|822.52|824.92|822.52|824.67|822.27|0
1656416830000|2022-06-28 11:47:10|825.05|822.65|824.92|822.52|825.05|822.65|824.92|822.52|0
1656416850000|2022-06-28 11:47:30|824.67|822.27|825.05|822.65|825.05|822.65|824.67|822.27|0
1656416860000|2022-06-28 11:47:40|825.66|823.26|825.17|822.77|825.66|823.26|825.17|822.77|0
1656416870000|2022-06-28 11:47:50|824.92|822.52|824.82|822.42|824.92|822.52|824.58|822.18|0
1656416880000|2022-06-28 11:48:00|825.07|822.67|825.07|822.67|825.32|822.92|825.07|822.67|0
1656416900000|2022-06-28 11:48:20|825.32|822.92|824.95|822.55|825.32|822.92|824.95|822.55|0
1656416910000|2022-06-28 11:48:30|825.07|822.67|824.58|822.18|825.07|822.67|824.58|822.18|0
1656416920000|2022-06-28 11:48:40|824.82|822.42|824.7|822.3|824.82|822.42|824.7|822.3|0
1656416930000|2022-06-28 11:48:50|824.82|822.42|824.95|822.55|824.95|822.55|824.82|822.42|0
1656416940000|2022-06-28 11:49:00|824.82|822.42|824.82|822.42|824.82|822.42|824.82|822.42|0
1656416950000|2022-06-28 11:49:10|824.7|822.3|824.82|822.42|824.82|822.42|824.7|822.3|0
1656416960000|2022-06-28 11:49:20|824.7|822.3|825.07|822.67|825.07|822.67|824.7|822.3|0
1656416980000|2022-06-28 11:49:40|825.32|822.92|825.32|822.92|825.32|822.92|825.32|822.92|0
1656416990000|2022-06-28 11:49:50|825.56|823.16|825.32|822.92|825.56|823.16|825.32|822.92|0
1656417000000|2022-06-28 11:50:00|825.44|823.04|825.56|823.16|825.56|823.16|825.44|823.04|0
1656417030000|2022-06-28 11:50:30|825.32|822.92|825.32|822.92|825.44|823.04|825.32|822.92|0
1656417050000|2022-06-28 11:50:50|825.56|823.16|825.56|823.16|825.56|823.16|825.56|823.16|0
1656417060000|2022-06-28 11:51:00|825.32|822.92|825.56|823.16|825.56|823.16|825.32|822.92|0
1656417100000|2022-06-28 11:51:40|825.32|822.92|825.44|823.04|825.56|823.16|825.32|822.92|0
1656417110000|2022-06-28 11:51:50|825.56|823.16|825.56|823.16|826.06|823.66|825.56|823.16|0
1656417120000|2022-06-28 11:52:00|825.69|823.29|825.69|823.29|825.69|823.29|825.69|823.29|0
1656417130000|2022-06-28 11:52:10|825.81|823.41|825.94|823.54|825.94|823.54|825.81|823.41|0
1656417140000|2022-06-28 11:52:20|825.81|823.41|825.94|823.54|826.06|823.66|825.81|823.41|0
1656417150000|2022-06-28 11:52:30|826.06|823.66|826.3|823.9|826.3|823.9|826.06|823.66|0
1656417160000|2022-06-28 11:52:40|826.8|824.4|826.8|824.4|826.92|824.52|826.8|824.4|0
1656417170000|2022-06-28 11:52:50|826.92|824.52|826.92|824.52|826.92|824.52|826.8|824.4|0
1656417180000|2022-06-28 11:53:00|826.8|824.4|826.8|824.4|826.8|824.4|826.8|824.4|0
1656417190000|2022-06-28 11:53:10|826.55|824.15|826.68|824.28|826.68|824.28|826.55|824.15|0
1656417200000|2022-06-28 11:53:20|826.8|824.4|826.55|824.15|826.8|824.4|826.55|824.15|0
1656417220000|2022-06-28 11:53:40|826.3|823.9|826.43|824.03|826.55|824.15|826.3|823.9|0
1656417230000|2022-06-28 11:53:50|826.68|824.28|826.43|824.03|826.68|824.28|826.43|824.03|0
1656417240000|2022-06-28 11:54:00|826.55|824.15|826.55|824.15|826.55|824.15|826.55|824.15|0
1656417250000|2022-06-28 11:54:10|826.8|824.4|826.8|824.4|826.8|824.4|826.68|824.28|0
1656417260000|2022-06-28 11:54:20|827.17|824.77|827.04|824.64|827.54|825.14|827.04|824.64|0
1656417270000|2022-06-28 11:54:30|826.8|824.4|826.8|824.4|826.8|824.4|826.8|824.4|0
1656417280000|2022-06-28 11:54:40|826.55|824.15|826.55|824.15|826.55|824.15|826.3|823.9|0
1656417290000|2022-06-28 11:54:50|826.3|823.9|826.43|824.03|826.43|824.03|826.3|823.9|0
1656417300000|2022-06-28 11:55:00|826.55|824.15|826.55|824.15|826.55|824.15|826.55|824.15|0
1656417310000|2022-06-28 11:55:10|826.8|824.4|827.04|824.64|827.04|824.64|826.8|824.4|0
1656417320000|2022-06-28 11:55:20|827.29|824.89|827.29|824.89|827.29|824.89|827.29|824.89|0
1656417330000|2022-06-28 11:55:30|827.54|825.14|827.78|825.38|827.78|825.38|827.54|825.14|0
1656417350000|2022-06-28 11:55:50|828.03|825.63|827.78|825.38|828.03|825.63|827.78|825.38|0
1656417360000|2022-06-28 11:56:00|827.91|825.51|828.03|825.63|828.03|825.63|827.91|825.51|0
1656417370000|2022-06-28 11:56:10|828.16|825.76|827.54|825.14|828.28|825.88|827.54|825.14|0
1656417390000|2022-06-28 11:56:30|827.66|825.26|827.29|824.89|827.66|825.26|827.29|824.89|0
1656417400000|2022-06-28 11:56:40|827.54|825.14|827.54|825.14|827.54|825.14|827.29|824.89|0
1656417410000|2022-06-28 11:56:50|827.42|825.02|827.29|824.89|827.42|825.02|827.29|824.89|0
1656417420000|2022-06-28 11:57:00|827.54|825.14|827.54|825.14|827.66|825.26|827.54|825.14|0
1656417430000|2022-06-28 11:57:10|826.8|824.4|826.8|824.4|826.8|824.4|826.8|824.4|0
1656417440000|2022-06-28 11:57:20|826.3|823.9|825.94|823.54|826.3|823.9|825.81|823.41|0
1656417450000|2022-06-28 11:57:30|826.06|823.66|826.06|823.66|826.3|823.9|826.06|823.66|0
1656417460000|2022-06-28 11:57:40|825.81|823.41|826.55|824.15|826.55|824.15|825.81|823.41|0
1656417470000|2022-06-28 11:57:50|827.04|824.64|826.68|824.28|827.04|824.64|826.55|824.15|0
1656417480000|2022-06-28 11:58:00|826.8|824.4|826.55|824.15|826.8|824.4|826.55|824.15|0
1656417490000|2022-06-28 11:58:10|826.68|824.28|826.3|823.9|826.68|824.28|826.3|823.9|0
1656417500000|2022-06-28 11:58:20|826.06|823.66|826.06|823.66|826.06|823.66|826.06|823.66|0
1656417510000|2022-06-28 11:58:30|825.94|823.54|825.81|823.41|825.94|823.54|825.81|823.41|0
1656417520000|2022-06-28 11:58:40|825.56|823.16|825.81|823.41|825.81|823.41|825.56|823.16|0
1656417530000|2022-06-28 11:58:50|825.56|823.16|825.69|823.29|825.69|823.29|825.56|823.16|0
1656417540000|2022-06-28 11:59:00|825.56|823.16|825.56|823.16|825.56|823.16|825.56|823.16|0
1656417550000|2022-06-28 11:59:10|825.81|823.41|826.05|823.65|826.05|823.65|825.81|823.41|0
1656417560000|2022-06-28 11:59:20|826.3|823.9|826.05|823.65|826.3|823.9|826.05|823.65|0
1656417590000|2022-06-28 11:59:50|825.81|823.41|825.81|823.41|825.81|823.41|825.81|823.41|0
1656417600000|2022-06-28 12:00:00|826.05|823.65|825.81|823.41|826.05|823.65|825.81|823.41|0
1656417610000|2022-06-28 12:00:10|825.56|823.16|825.69|823.29|825.69|823.29|825.56|823.16|0
1656417620000|2022-06-28 12:00:20|825.81|823.41|825.56|823.16|825.81|823.41|825.56|823.16|0
1656417630000|2022-06-28 12:00:30|825.81|823.41|825.81|823.41|825.81|823.41|825.81|823.41|0
1656417640000|2022-06-28 12:00:40|825.69|823.29|825.56|823.16|825.69|823.29|825.56|823.16|0
1656417660000|2022-06-28 12:01:00|825.69|823.29|825.69|823.29|825.69|823.29|825.69|823.29|0
1656417670000|2022-06-28 12:01:10|825.56|823.16|825.56|823.16|825.56|823.16|825.56|823.16|0
1656417680000|2022-06-28 12:01:20|825.31|822.91|824.82|822.42|825.31|822.91|824.82|822.42|0
1656417690000|2022-06-28 12:01:30|825.07|822.67|825.2|822.8|825.2|822.8|825.07|822.67|0
1656417700000|2022-06-28 12:01:40|825.07|822.67|825.07|822.67|825.31|822.91|825.07|822.67|0
1656417710000|2022-06-28 12:01:50|824.82|822.42|825.2|822.8|825.31|822.91|824.82|822.42|0
1656417720000|2022-06-28 12:02:00|825.31|822.91|826.18|823.78|826.18|823.78|825.31|822.91|0
1656417730000|2022-06-28 12:02:10|826.05|823.65|825.81|823.41|826.05|823.65|825.81|823.41|0
1656417740000|2022-06-28 12:02:20|825.69|823.29|825.81|823.41|825.81|823.41|825.69|823.29|0
1656417750000|2022-06-28 12:02:30|826.3|823.9|826.3|823.9|826.3|823.9|826.3|823.9|0
1656417760000|2022-06-28 12:02:40|826.55|824.15|826.3|823.9|826.55|824.15|826.3|823.9|0
1656417770000|2022-06-28 12:02:50|826.55|824.15|826.55|824.15|826.55|824.15|826.3|823.9|0
1656417780000|2022-06-28 12:03:00|826.79|824.39|826.79|824.39|826.79|824.39|826.79|824.39|0
1656417790000|2022-06-28 12:03:10|826.92|824.52|826.92|824.52|826.92|824.52|826.92|824.52|0
1656417800000|2022-06-28 12:03:20|827.29|824.89|827.04|824.64|827.29|824.89|827.04|824.64|0
1656417810000|2022-06-28 12:03:30|826.79|824.39|826.79|824.39|826.79|824.39|826.79|824.39|0
1656417820000|2022-06-28 12:03:40|826.55|824.15|826.55|824.15|826.55|824.15|826.3|823.9|0
1656417830000|2022-06-28 12:03:50|826.3|823.9|826.55|824.15|826.55|824.15|826.3|823.9|0
1656417840000|2022-06-28 12:04:00|826.3|823.9|826.55|824.15|826.68|824.28|826.3|823.9|0
1656417850000|2022-06-28 12:04:10|826.3|823.9|826.79|824.39|827.04|824.64|826.3|823.9|0
1656417880000|2022-06-28 12:04:40|826.05|823.65|826.05|823.65|826.05|823.65|826.05|823.65|0
1656417890000|2022-06-28 12:04:50|825.81|823.41|825.56|823.16|826.05|823.65|825.56|823.16|0
1656417900000|2022-06-28 12:05:00|825.81|823.41|825.69|823.29|825.81|823.41|825.69|823.29|0
1656417910000|2022-06-28 12:05:10|825.81|823.41|825.81|823.41|825.81|823.41|825.81|823.41|0
1656417920000|2022-06-28 12:05:20|825.56|823.16|825.31|822.91|825.56|823.16|825.31|822.91|0
1656417940000|2022-06-28 12:05:40|825.56|823.16|825.56|823.16|825.56|823.16|825.56|823.16|0
1656417950000|2022-06-28 12:05:50|825.69|823.29|825.56|823.16|825.69|823.29|825.56|823.16|0
1656417970000|2022-06-28 12:06:10|825.44|823.04|826.05|823.65|826.05|823.65|825.44|823.04|0
1656417980000|2022-06-28 12:06:20|825.94|823.54|826.3|823.9|826.3|823.9|825.94|823.54|0
1656417990000|2022-06-28 12:06:30|826.05|823.65|825.94|823.54|826.05|823.65|825.94|823.54|0
1656418000000|2022-06-28 12:06:40|826.05|823.65|826.3|823.9|826.55|824.15|826.05|823.65|0
1656418010000|2022-06-28 12:06:50|826.05|823.65|826.3|823.9|826.3|823.9|826.05|823.65|0
1656418020000|2022-06-28 12:07:00|826.55|824.15|826.3|823.9|826.55|824.15|826.3|823.9|0
1656418030000|2022-06-28 12:07:10|826.55|824.15|827.29|824.89|827.29|824.89|826.55|824.15|0
1656418050000|2022-06-28 12:07:30|827.53|825.13|827.78|825.38|827.78|825.38|827.53|825.13|0
1656418060000|2022-06-28 12:07:40|827.53|825.13|827.53|825.13|827.53|825.13|827.53|825.13|0
1656418070000|2022-06-28 12:07:50|827.78|825.38|827.42|825.02|827.78|825.38|827.29|824.89|0
1656418080000|2022-06-28 12:08:00|827.29|824.89|827.53|825.13|827.53|825.13|827.29|824.89|0
1656418090000|2022-06-28 12:08:10|827.29|824.89|827.29|824.89|827.29|824.89|827.29|824.89|0
1656418100000|2022-06-28 12:08:20|827.04|824.64|827.04|824.64|827.04|824.64|827.04|824.64|0
1656418120000|2022-06-28 12:08:40|827.29|824.89|827.04|824.64|827.29|824.89|827.04|824.64|0
1656418130000|2022-06-28 12:08:50|826.79|824.39|826.79|824.39|826.79|824.39|826.79|824.39|0
1656418140000|2022-06-28 12:09:00|826.3|823.9|826.05|823.65|826.3|823.9|826.05|823.65|0
1656418150000|2022-06-28 12:09:10|826.18|823.78|826.3|823.9|826.3|823.9|826.05|823.65|0
1656418160000|2022-06-28 12:09:20|826.43|824.03|826.55|824.15|826.55|824.15|826.43|824.03|0
1656418170000|2022-06-28 12:09:30|826.3|823.9|826.3|823.9|826.3|823.9|826.3|823.9|0
1656418180000|2022-06-28 12:09:40|826.05|823.65|826.79|824.39|826.92|824.52|826.05|823.65|0
1656418190000|2022-06-28 12:09:50|827.04|824.64|827.04|824.64|827.04|824.64|827.04|824.64|0
1656418200000|2022-06-28 12:10:00|826.92|824.52|827.04|824.64|827.04|824.64|826.79|824.39|0
1656418210000|2022-06-28 12:10:10|827.29|824.89|828.03|825.63|828.03|825.63|827.29|824.89|0
1656418220000|2022-06-28 12:10:20|828.27|825.87|827.53|825.13|828.27|825.87|827.53|825.13|0
1656418230000|2022-06-28 12:10:30|827.29|824.89|827.53|825.13|827.53|825.13|827.29|824.89|0
1656418240000|2022-06-28 12:10:40|827.04|824.64|827.04|824.64|827.04|824.64|827.04|824.64|0
1656418250000|2022-06-28 12:10:50|827.29|824.89|827.29|824.89|827.29|824.89|827.29|824.89|0
1656418260000|2022-06-28 12:11:00|827.53|825.13|827.29|824.89|827.53|825.13|827.29|824.89|0
1656418270000|2022-06-28 12:11:10|827.42|825.02|827.53|825.13|827.78|825.38|827.42|825.02|0
1656418280000|2022-06-28 12:11:20|827.29|824.89|827.53|825.13|827.53|825.13|827.29|824.89|0
1656418290000|2022-06-28 12:11:30|827.78|825.38|828.03|825.63|828.03|825.63|827.78|825.38|0
1656418300000|2022-06-28 12:11:40|828.27|825.87|828.16|825.76|828.27|825.87|828.16|825.76|0
1656418310000|2022-06-28 12:11:50|828.27|825.87|828.27|825.87|828.27|825.87|828.27|825.87|0
1656418320000|2022-06-28 12:12:00|828.4|826|828.4|826|828.4|826|828.27|825.87|0
1656418330000|2022-06-28 12:12:10|828.27|825.87|828.77|826.37|829.02|826.62|828.27|825.87|0
1656418340000|2022-06-28 12:12:20|828.52|826.12|828.52|826.12|828.52|826.12|828.52|826.12|0
1656418350000|2022-06-28 12:12:30|829.02|826.62|828.77|826.37|829.02|826.62|828.77|826.37|0
1656418360000|2022-06-28 12:12:40|828.52|826.12|828.52|826.12|828.52|826.12|828.52|826.12|0
1656418370000|2022-06-28 12:12:50|828.65|826.25|828.27|825.87|828.65|826.25|828.27|825.87|0
1656418380000|2022-06-28 12:13:00|828.52|826.12|828.52|826.12|828.52|826.12|828.52|826.12|0
1656418390000|2022-06-28 12:13:10|828.27|825.87|828.52|826.12|828.52|826.12|828.27|825.87|0
1656418400000|2022-06-28 12:13:20|828.65|826.25|828.52|826.12|828.77|826.37|828.52|826.12|0
1656418410000|2022-06-28 12:13:30|828.77|826.37|828.52|826.12|828.77|826.37|828.52|826.12|0
1656418420000|2022-06-28 12:13:40|828.65|826.25|828.52|826.12|828.65|826.25|828.52|826.12|0
1656418430000|2022-06-28 12:13:50|828.27|825.87|828.03|825.63|828.27|825.87|827.78|825.38|0
1656418440000|2022-06-28 12:14:00|827.78|825.38|827.78|825.38|827.78|825.38|827.53|825.13|0
1656418450000|2022-06-28 12:14:10|827.66|825.26|827.78|825.38|827.78|825.38|827.66|825.26|0
1656418460000|2022-06-28 12:14:20|827.53|825.13|827.66|825.26|827.66|825.26|827.53|825.13|0
1656418470000|2022-06-28 12:14:30|827.78|825.38|827.78|825.38|828.27|825.87|827.78|825.38|0
1656418480000|2022-06-28 12:14:40|828.03|825.63|828.03|825.63|828.03|825.63|828.03|825.63|0
1656418490000|2022-06-28 12:14:50|827.78|825.38|827.78|825.38|827.78|825.38|827.78|825.38|0
1656418500000|2022-06-28 12:15:00|828.27|825.87|828.52|826.12|828.52|826.12|828.27|825.87|0
1656418520000|2022-06-28 12:15:20|828.27|825.87|827.29|824.89|828.27|825.87|827.04|824.64|0
1656418530000|2022-06-28 12:15:30|827.17|824.77|827.29|824.89|827.29|824.89|827.17|824.77|0
1656418540000|2022-06-28 12:15:40|827.04|824.64|826.79|824.39|827.04|824.64|826.79|824.39|0
1656418550000|2022-06-28 12:15:50|826.68|824.28|826.79|824.39|826.79|824.39|826.68|824.28|0
1656418560000|2022-06-28 12:16:00|827.04|824.64|827.04|824.64|827.04|824.64|827.04|824.64|0
1656418570000|2022-06-28 12:16:10|827.53|825.13|827.78|825.38|827.91|825.51|827.53|825.13|0
1656418580000|2022-06-28 12:16:20|828.27|825.87|828.52|826.12|828.52|826.12|828.03|825.63|0
1656418590000|2022-06-28 12:16:30|828.27|825.87|827.78|825.38|828.52|826.12|827.78|825.38|0
1656418600000|2022-06-28 12:16:40|828.03|825.63|828.16|825.76|828.27|825.87|827.78|825.38|0
1656418610000|2022-06-28 12:16:50|828.03|825.63|828.03|825.63|828.27|825.87|828.03|825.63|0
1656418620000|2022-06-28 12:17:00|828.27|825.87|828.52|826.12|828.52|826.12|828.27|825.87|0
1656418630000|2022-06-28 12:17:10|828.77|826.37|828.77|826.37|828.77|826.37|828.77|826.37|0
1656418640000|2022-06-28 12:17:20|829.01|826.61|828.77|826.37|829.01|826.61|828.77|826.37|0
1656418650000|2022-06-28 12:17:30|828.52|826.12|828.9|826.5|828.9|826.5|828.52|826.12|0
1656418660000|2022-06-28 12:17:40|828.52|826.12|828.52|826.12|828.77|826.37|828.52|826.12|0
1656418670000|2022-06-28 12:17:50|828.77|826.37|828.77|826.37|828.77|826.37|828.77|826.37|0
1656418680000|2022-06-28 12:18:00|829.26|826.86|830.25|827.85|830.25|827.85|829.26|826.86|0
1656418690000|2022-06-28 12:18:10|830|827.6|830.5|828.1|830.5|828.1|830|827.6|0
1656418700000|2022-06-28 12:18:20|830.74|828.34|830.74|828.34|830.74|828.34|830.5|828.1|0
1656418710000|2022-06-28 12:18:30|830.99|828.59|830.99|828.59|831.24|828.84|830.99|828.59|0
1656418720000|2022-06-28 12:18:40|830.74|828.34|830.74|828.34|830.74|828.34|830.74|828.34|0
1656418730000|2022-06-28 12:18:50|830.99|828.59|830.99|828.59|830.99|828.59|830.74|828.34|0
1656418740000|2022-06-28 12:19:00|831.24|828.84|830.99|828.59|831.24|828.84|830.99|828.59|0
1656418750000|2022-06-28 12:19:10|831.12|828.72|831.24|828.84|831.24|828.84|830.99|828.59|0
1656418760000|2022-06-28 12:19:20|831.48|829.08|831.48|829.08|831.48|829.08|831.48|829.08|0
1656418770000|2022-06-28 12:19:30|831.73|829.33|832.1|829.7|832.22|829.82|831.73|829.33|0
1656418780000|2022-06-28 12:19:40|831.98|829.58|831.48|829.08|831.98|829.58|831.48|829.08|0
1656418790000|2022-06-28 12:19:50|831.73|829.33|831.48|829.08|831.73|829.33|831.48|829.08|0
1656418800000|2022-06-28 12:20:00|831.73|829.33|831.48|829.08|831.73|829.33|830.99|828.59|0
1656418810000|2022-06-28 12:20:10|831.73|829.33|832.22|829.82|832.22|829.82|831.73|829.33|0
1656418820000|2022-06-28 12:20:20|832.35|829.95|832.47|830.07|832.47|830.07|832.35|829.95|0
1656418830000|2022-06-28 12:20:30|832.22|829.82|832.22|829.82|832.47|830.07|832.22|829.82|0
1656418840000|2022-06-28 12:20:40|831.98|829.58|831.24|828.84|831.98|829.58|831.24|828.84|0
1656418850000|2022-06-28 12:20:50|831.48|829.08|831.48|829.08|831.48|829.08|831.48|829.08|0
1656418860000|2022-06-28 12:21:00|831.24|828.84|831.73|829.33|831.73|829.33|831.24|828.84|0
1656418870000|2022-06-28 12:21:10|831.98|829.58|831.98|829.58|831.98|829.58|831.98|829.58|0
1656418880000|2022-06-28 12:21:20|832.22|829.82|832.22|829.82|832.22|829.82|832.22|829.82|0
1656418890000|2022-06-28 12:21:30|832.96|830.56|833.21|830.81|833.46|831.06|832.96|830.56|0
1656418900000|2022-06-28 12:21:40|832.96|830.56|832.6|830.2|832.96|830.56|832.6|830.2|0
1656418910000|2022-06-28 12:21:50|832.72|830.32|832.96|830.56|832.96|830.56|832.72|830.32|0
1656418920000|2022-06-28 12:22:00|833.21|830.81|833.46|831.06|833.46|831.06|833.21|830.81|0
1656418930000|2022-06-28 12:22:10|833.7|831.3|834.33|831.93|834.33|831.93|833.7|831.3|0
1656418940000|2022-06-28 12:22:20|834.94|832.54|835.68|833.28|835.68|833.28|834.94|832.54|0
1656418950000|2022-06-28 12:22:30|835.93|833.53|836.17|833.77|836.17|833.77|835.68|833.28|0
1656418960000|2022-06-28 12:22:40|835.93|833.53|835.68|833.28|835.93|833.53|835.68|833.28|0
1656418970000|2022-06-28 12:22:50|835.93|833.53|835.68|833.28|835.93|833.53|835.68|833.28|0
1656418980000|2022-06-28 12:23:00|835.43|833.03|835.43|833.03|835.43|833.03|835.43|833.03|0
1656418990000|2022-06-28 12:23:10|835.19|832.79|834.94|832.54|835.19|832.79|834.94|832.54|0
1656419000000|2022-06-28 12:23:20|835.43|833.03|835.56|833.16|835.56|833.16|835.43|833.03|0
1656419010000|2022-06-28 12:23:30|835.68|833.28|835.93|833.53|835.93|833.53|835.68|833.28|0
1656419020000|2022-06-28 12:23:40|836.17|833.77|835.43|833.03|836.17|833.77|835.43|833.03|0
1656419030000|2022-06-28 12:23:50|835.68|833.28|835.43|833.03|835.68|833.28|835.43|833.03|0
1656419040000|2022-06-28 12:24:00|835.56|833.16|835.43|833.03|835.56|833.16|835.43|833.03|0
1656419050000|2022-06-28 12:24:10|835.56|833.16|835.68|833.28|835.93|833.53|835.56|833.16|0
1656419060000|2022-06-28 12:24:20|835.56|833.16|834.69|832.29|835.56|833.16|834.69|832.29|0
1656419080000|2022-06-28 12:24:40|834.45|832.05|833.95|831.55|834.45|832.05|833.95|831.55|0
1656419090000|2022-06-28 12:24:50|833.7|831.3|833.46|831.06|833.7|831.3|833.46|831.06|0
1656419100000|2022-06-28 12:25:00|833.7|831.3|833.95|831.55|833.95|831.55|833.7|831.3|0
1656419110000|2022-06-28 12:25:10|833.7|831.3|833.46|831.06|833.7|831.3|833.46|831.06|0
1656419130000|2022-06-28 12:25:30|833.7|831.3|833.95|831.55|833.95|831.55|833.7|831.3|0
1656419140000|2022-06-28 12:25:40|834.57|832.17|835.93|833.53|835.93|833.53|834.57|832.17|0
1656419150000|2022-06-28 12:25:50|836.06|833.66|835.93|833.53|836.17|833.77|835.93|833.53|0
1656419160000|2022-06-28 12:26:00|835.68|833.28|835.68|833.28|835.68|833.28|835.68|833.28|0
1656419170000|2022-06-28 12:26:10|835.93|833.53|836.42|834.02|836.42|834.02|835.93|833.53|0
1656419180000|2022-06-28 12:26:20|836.3|833.9|835.68|833.28|836.3|833.9|835.68|833.28|0
1656419190000|2022-06-28 12:26:30|835.56|833.16|836.55|834.15|836.55|834.15|835.56|833.16|0
1656419200000|2022-06-28 12:26:40|836.67|834.27|837.9|835.5|837.9|835.5|836.67|834.27|0
1656419210000|2022-06-28 12:26:50|838.15|835.75|838.4|836|838.4|836|837.66|835.26|0
1656419220000|2022-06-28 12:27:00|838.28|835.88|838.03|835.63|838.28|835.88|838.03|835.63|0
1656419230000|2022-06-28 12:27:10|838.15|835.75|838.15|835.75|838.15|835.75|838.15|835.75|0
1656419240000|2022-06-28 12:27:20|837.9|835.5|837.78|835.38|837.9|835.5|837.78|835.38|0
1656419250000|2022-06-28 12:27:30|837.41|835.01|837.9|835.5|837.9|835.5|837.41|835.01|0
1656419260000|2022-06-28 12:27:40|838.03|835.63|838.03|835.63|838.03|835.63|838.03|835.63|0
1656419270000|2022-06-28 12:27:50|837.9|835.5|838.15|835.75|838.15|835.75|837.66|835.26|0
1656419280000|2022-06-28 12:28:00|837.9|835.5|837.9|835.5|837.9|835.5|837.9|835.5|0
1656419290000|2022-06-28 12:28:10|837.78|835.38|837.66|835.26|837.9|835.5|837.66|835.26|0
1656419300000|2022-06-28 12:28:20|837.41|835.01|837.9|835.5|837.9|835.5|837.41|835.01|0
1656419310000|2022-06-28 12:28:30|837.41|835.01|837.41|835.01|837.41|835.01|837.41|835.01|0
1656419320000|2022-06-28 12:28:40|837.29|834.89|837.29|834.89|837.41|835.01|837.16|834.76|0
1656419330000|2022-06-28 12:28:50|837.41|835.01|837.16|834.76|837.41|835.01|837.16|834.76|0
1656419340000|2022-06-28 12:29:00|837.41|835.01|837.41|835.01|837.41|835.01|837.16|834.76|0
1656419350000|2022-06-28 12:29:10|837.66|835.26|837.41|835.01|837.66|835.26|837.41|835.01|0
1656419360000|2022-06-28 12:29:20|837.66|835.26|838.64|836.24|838.64|836.24|837.66|835.26|0
1656419370000|2022-06-28 12:29:30|839.63|837.23|839.38|836.98|839.63|837.23|839.38|836.98|0
1656419380000|2022-06-28 12:29:40|839.51|837.11|839.63|837.23|839.63|837.23|839.51|837.11|0
1656419390000|2022-06-28 12:29:50|839.38|836.98|839.14|836.74|839.38|836.98|839.14|836.74|0
1656419400000|2022-06-28 12:30:00|838.89|836.49|839.14|836.74|839.14|836.74|838.89|836.49|0
1656419410000|2022-06-28 12:30:10|838.89|836.49|837.16|834.76|838.89|836.49|837.16|834.76|0
1656419420000|2022-06-28 12:30:20|836.91|834.51|836.17|833.77|836.91|834.51|836.17|833.77|0
1656419430000|2022-06-28 12:30:30|836.42|834.02|837.66|835.26|837.66|835.26|836.42|834.02|0
1656419440000|2022-06-28 12:30:40|838.03|835.63|837.66|835.26|838.03|835.63|837.54|835.14|0
1656419450000|2022-06-28 12:30:50|837.41|835.01|837.9|835.5|837.9|835.5|837.29|834.89|0
1656419460000|2022-06-28 12:31:00|837.41|835.01|838.03|835.63|838.15|835.75|837.41|835.01|0
1656419470000|2022-06-28 12:31:10|837.9|835.5|837.9|835.5|837.9|835.5|837.66|835.26|0
1656419480000|2022-06-28 12:31:20|838.4|836|838.4|836|838.4|836|838.28|835.88|0
1656419490000|2022-06-28 12:31:30|837.9|835.5|837.9|835.5|838.15|835.75|837.9|835.5|0
1656419500000|2022-06-28 12:31:40|837.66|835.26|837.66|835.26|837.9|835.5|837.66|835.26|0
1656419510000|2022-06-28 12:31:50|837.78|835.38|837.9|835.5|837.9|835.5|837.78|835.38|0
1656419520000|2022-06-28 12:32:00|837.16|834.76|837.9|835.5|837.9|835.5|837.04|834.64|0
1656419530000|2022-06-28 12:32:10|837.78|835.38|838.03|835.63|838.15|835.75|837.78|835.38|0
1656419540000|2022-06-28 12:32:20|837.9|835.5|837.78|835.38|837.9|835.5|837.66|835.26|0
1656419550000|2022-06-28 12:32:30|837.66|835.26|837.66|835.26|837.66|835.26|837.66|835.26|0
1656419560000|2022-06-28 12:32:40|837.9|835.5|837.9|835.5|837.9|835.5|837.9|835.5|0
1656419570000|2022-06-28 12:32:50|837.16|834.76|837.9|835.5|837.9|835.5|837.16|834.76|0
1656419580000|2022-06-28 12:33:00|838.15|835.75|838.15|835.75|838.28|835.88|837.9|835.5|0
1656419590000|2022-06-28 12:33:10|837.9|835.5|838.4|836|838.4|836|837.9|835.5|0
1656419600000|2022-06-28 12:33:20|838.15|835.75|838.64|836.24|838.64|836.24|837.9|835.5|0
1656419610000|2022-06-28 12:33:30|838.4|836|838.15|835.75|838.4|836|838.15|835.75|0
1656419620000|2022-06-28 12:33:40|837.9|835.5|837.16|834.76|837.9|835.5|836.67|834.27|0
1656419630000|2022-06-28 12:33:50|836.91|834.51|836.91|834.51|837.16|834.76|836.91|834.51|0
1656419640000|2022-06-28 12:34:00|837.16|834.76|837.66|835.26|837.66|835.26|837.16|834.76|0
1656419650000|2022-06-28 12:34:10|838.03|835.63|839.14|836.74|839.14|836.74|838.03|835.63|0
1656419660000|2022-06-28 12:34:20|838.64|836.24|840.13|837.73|840.37|837.97|838.64|836.24|0
1656419670000|2022-06-28 12:34:30|840.62|838.22|841.61|839.21|841.61|839.21|840.13|837.73|0
1656419680000|2022-06-28 12:34:40|841.36|838.96|841.36|838.96|841.61|839.21|841.11|838.71|0
1656419690000|2022-06-28 12:34:50|841.85|839.45|841.36|838.96|841.85|839.45|841.36|838.96|0
1656419700000|2022-06-28 12:35:00|841.11|838.71|841.11|838.71|841.11|838.71|840.87|838.47|0
1656419710000|2022-06-28 12:35:10|840.62|838.22|840.37|837.97|840.62|838.22|840.37|837.97|0
1656419720000|2022-06-28 12:35:20|840.13|837.73|839.88|837.48|840.13|837.73|839.88|837.48|0
1656419730000|2022-06-28 12:35:30|839.76|837.36|839.14|836.74|839.76|837.36|839.14|836.74|0
1656419740000|2022-06-28 12:35:40|838.89|836.49|838.4|836|838.89|836.49|838.4|836|0
1656419750000|2022-06-28 12:35:50|838.15|835.75|838.15|835.75|838.15|835.75|837.9|835.5|0
1656419760000|2022-06-28 12:36:00|838.4|836|838.89|836.49|838.89|836.49|838.4|836|0
1656419770000|2022-06-28 12:36:10|838.64|836.24|838.64|836.24|838.89|836.49|838.64|836.24|0
1656419780000|2022-06-28 12:36:20|839.14|836.74|840.13|837.73|840.13|837.73|839.14|836.74|0
1656419790000|2022-06-28 12:36:30|839.63|837.23|839.76|837.36|839.76|837.36|839.38|836.98|0
1656419800000|2022-06-28 12:36:40|839.63|837.23|838.89|836.49|839.63|837.23|838.89|836.49|0
1656419810000|2022-06-28 12:36:50|839.14|836.74|839.63|837.23|839.63|837.23|839.14|836.74|0
1656419820000|2022-06-28 12:37:00|839.38|836.98|839.38|836.98|839.38|836.98|838.89|836.49|0
1656419830000|2022-06-28 12:37:10|840.13|837.73|841.36|838.96|841.36|838.96|840.13|837.73|0
1656419840000|2022-06-28 12:37:20|840.87|838.47|841.24|838.84|841.36|838.96|840.87|838.47|0
1656419850000|2022-06-28 12:37:30|841.11|838.71|840.62|838.22|841.11|838.71|840.62|838.22|0
1656419860000|2022-06-28 12:37:40|840.5|838.1|840.87|838.47|840.87|838.47|840.5|838.1|0
1656419870000|2022-06-28 12:37:50|840.62|838.22|840.37|837.97|840.62|838.22|840.37|837.97|0
1656419880000|2022-06-28 12:38:00|840.13|837.73|839.14|836.74|840.13|837.73|839.14|836.74|0
1656419890000|2022-06-28 12:38:10|838.89|836.49|839.02|836.62|839.14|836.74|838.89|836.49|0
1656419900000|2022-06-28 12:38:20|838.89|836.49|838.4|836|838.89|836.49|838.4|836|0
1656419910000|2022-06-28 12:38:30|838.15|835.75|838.52|836.12|838.52|836.12|837.9|835.5|0
1656419920000|2022-06-28 12:38:40|838.4|836|838.4|836|838.4|836|838.28|835.88|0
1656419930000|2022-06-28 12:38:50|838.15|835.75|838.4|836|838.4|836|838.15|835.75|0
1656419940000|2022-06-28 12:39:00|838.28|835.88|838.28|835.88|838.28|835.88|838.28|835.88|0
1656419950000|2022-06-28 12:39:10|837.9|835.5|837.78|835.38|837.9|835.5|837.65|835.25|0
1656419960000|2022-06-28 12:39:20|838.15|835.75|837.65|835.25|838.15|835.75|837.65|835.25|0
1656419970000|2022-06-28 12:39:30|837.78|835.38|837.41|835.01|837.78|835.38|837.41|835.01|0
1656419980000|2022-06-28 12:39:40|837.16|834.76|836.91|834.51|837.16|834.76|836.91|834.51|0
1656419990000|2022-06-28 12:39:50|837.04|834.64|837.41|835.01|837.41|835.01|837.04|834.64|0
1656420000000|2022-06-28 12:40:00|837.16|834.76|836.67|834.27|837.16|834.76|836.67|834.27|0
1656420010000|2022-06-28 12:40:10|836.42|834.02|836.3|833.9|836.42|834.02|836.05|833.65|0
1656420020000|2022-06-28 12:40:20|836.17|833.77|836.17|833.77|836.17|833.77|836.05|833.65|0
1656420030000|2022-06-28 12:40:30|835.93|833.53|835.93|833.53|835.93|833.53|835.93|833.53|0
1656420040000|2022-06-28 12:40:40|835.68|833.28|835.93|833.53|835.93|833.53|835.68|833.28|0
1656420050000|2022-06-28 12:40:50|835.81|833.41|835.68|833.28|835.93|833.53|835.68|833.28|0
1656420060000|2022-06-28 12:41:00|835.19|832.79|835.56|833.16|835.56|833.16|835.19|832.79|0
1656420070000|2022-06-28 12:41:10|835.68|833.28|835.43|833.03|835.68|833.28|835.19|832.79|0
1656420080000|2022-06-28 12:41:20|835.19|832.79|834.69|832.29|835.19|832.79|834.69|832.29|0
1656420100000|2022-06-28 12:41:40|834.82|832.42|834.82|832.42|834.82|832.42|834.69|832.29|0
1656420110000|2022-06-28 12:41:50|834.69|832.29|834.69|832.29|834.69|832.29|834.69|832.29|0
1656420120000|2022-06-28 12:42:00|834.44|832.04|834.69|832.29|834.69|832.29|834.44|832.04|0
1656420130000|2022-06-28 12:42:10|835.31|832.91|835.31|832.91|835.31|832.91|835.31|832.91|0
1656420140000|2022-06-28 12:42:20|834.94|832.54|834.57|832.17|834.94|832.54|834.57|832.17|0
1656420150000|2022-06-28 12:42:30|834.44|832.04|834.44|832.04|834.44|832.04|834.44|832.04|0
1656420160000|2022-06-28 12:42:40|834.33|831.93|834.2|831.8|834.33|831.93|834.08|831.68|0
1656420170000|2022-06-28 12:42:50|834.44|832.04|834.69|832.29|834.82|832.42|834.44|832.04|0
1656420180000|2022-06-28 12:43:00|834.44|832.04|834.44|832.04|834.69|832.29|834.44|832.04|0
1656420190000|2022-06-28 12:43:10|833.95|831.55|833.7|831.3|833.95|831.55|833.7|831.3|0
1656420200000|2022-06-28 12:43:20|833.95|831.55|833.7|831.3|834.2|831.8|833.7|831.3|0
1656420210000|2022-06-28 12:43:30|833.95|831.55|833.95|831.55|833.95|831.55|833.95|831.55|0
1656420220000|2022-06-28 12:43:40|833.83|831.43|833.95|831.55|833.95|831.55|833.83|831.43|0
1656420230000|2022-06-28 12:43:50|834.69|832.29|834.44|832.04|834.69|832.29|834.44|832.04|0
1656420240000|2022-06-28 12:44:00|834.57|832.17|834.69|832.29|834.69|832.29|834.57|832.17|0
1656420250000|2022-06-28 12:44:10|834.57|832.17|834.2|831.8|834.57|832.17|834.2|831.8|0
1656420260000|2022-06-28 12:44:20|834.44|832.04|834.44|832.04|834.69|832.29|834.44|832.04|0
1656420270000|2022-06-28 12:44:30|834.69|832.29|835.07|832.67|835.07|832.67|834.69|832.29|0
1656420280000|2022-06-28 12:44:40|835.43|833.03|835.19|832.79|835.43|833.03|835.19|832.79|0
1656420290000|2022-06-28 12:44:50|835.43|833.03|835.68|833.28|835.68|833.28|835.43|833.03|0
1656420300000|2022-06-28 12:45:00|835.43|833.03|834.94|832.54|835.43|833.03|834.94|832.54|0
1656420310000|2022-06-28 12:45:10|835.19|832.79|835.19|832.79|835.19|832.79|835.19|832.79|0
1656420320000|2022-06-28 12:45:20|834.94|832.54|834.94|832.54|834.94|832.54|834.94|832.54|0
1656420330000|2022-06-28 12:45:30|835.18|832.78|834.94|832.54|835.18|832.78|834.94|832.54|0
1656420340000|2022-06-28 12:45:40|835.07|832.67|834.2|831.8|835.07|832.67|834.2|831.8|0
1656420350000|2022-06-28 12:45:50|833.95|831.55|834.82|832.42|834.82|832.42|833.95|831.55|0
1656420360000|2022-06-28 12:46:00|835.18|832.78|834.94|832.54|835.18|832.78|834.94|832.54|0
1656420370000|2022-06-28 12:46:10|834.69|832.29|834.94|832.54|834.94|832.54|834.69|832.29|0
1656420380000|2022-06-28 12:46:20|835.18|832.78|834.94|832.54|835.18|832.78|834.94|832.54|0
1656420390000|2022-06-28 12:46:30|835.07|832.67|834.94|832.54|835.18|832.78|834.94|832.54|0
1656420400000|2022-06-28 12:46:40|834.69|832.29|834.44|832.04|834.69|832.29|834.33|831.93|0
1656420410000|2022-06-28 12:46:50|834.69|832.29|834.94|832.54|834.94|832.54|834.69|832.29|0
1656420420000|2022-06-28 12:47:00|834.69|832.29|834.69|832.29|834.69|832.29|834.69|832.29|0
1656420430000|2022-06-28 12:47:10|834.44|832.04|834.2|831.8|834.44|832.04|834.2|831.8|0
1656420440000|2022-06-28 12:47:20|834.44|832.04|834.44|832.04|834.44|832.04|834.2|831.8|0
1656420460000|2022-06-28 12:47:40|834.2|831.8|834.33|831.93|834.33|831.93|834.2|831.8|0
1656420470000|2022-06-28 12:47:50|834.2|831.8|834.2|831.8|834.2|831.8|834.2|831.8|0
1656420480000|2022-06-28 12:48:00|834.44|832.04|833.95|831.55|834.44|832.04|833.95|831.55|0
1656420490000|2022-06-28 12:48:10|834.2|831.8|834.2|831.8|834.44|832.04|834.2|831.8|0
1656420500000|2022-06-28 12:48:20|833.95|831.55|834.44|832.04|834.44|832.04|833.95|831.55|0
1656420510000|2022-06-28 12:48:30|834.2|831.8|834.44|832.04|834.44|832.04|834.2|831.8|0
1656420520000|2022-06-28 12:48:40|834.2|831.8|834.44|832.04|834.44|832.04|834.2|831.8|0
1656420530000|2022-06-28 12:48:50|835.18|832.78|834.94|832.54|835.18|832.78|834.94|832.54|0
1656420540000|2022-06-28 12:49:00|835.18|832.78|834.2|831.8|835.18|832.78|834.2|831.8|0
1656420550000|2022-06-28 12:49:10|834.44|832.04|834.44|832.04|834.44|832.04|834.2|831.8|0
1656420560000|2022-06-28 12:49:20|834.69|832.29|835.18|832.78|835.18|832.78|834.69|832.29|0
1656420590000|2022-06-28 12:49:50|834.82|832.42|834.69|832.29|834.82|832.42|834.69|832.29|0
1656420600000|2022-06-28 12:50:00|834.44|832.04|835.43|833.03|835.43|833.03|834.44|832.04|0
1656420610000|2022-06-28 12:50:10|835.68|833.28|835.43|833.03|835.68|833.28|835.43|833.03|0
1656420620000|2022-06-28 12:50:20|835.31|832.91|834.94|832.54|835.31|832.91|834.94|832.54|0
1656420630000|2022-06-28 12:50:30|834.44|832.04|834.2|831.8|834.44|832.04|833.95|831.55|0
1656420640000|2022-06-28 12:50:40|833.95|831.55|834.2|831.8|834.2|831.8|833.95|831.55|0
1656420650000|2022-06-28 12:50:50|833.95|831.55|834.33|831.93|834.33|831.93|833.95|831.55|0
1656420660000|2022-06-28 12:51:00|834.08|831.68|834.2|831.8|834.2|831.8|834.08|831.68|0
1656420670000|2022-06-28 12:51:10|834.08|831.68|833.7|831.3|834.08|831.68|833.46|831.06|0
1656420680000|2022-06-28 12:51:20|833.95|831.55|833.95|831.55|833.95|831.55|833.95|831.55|0
1656420690000|2022-06-28 12:51:30|834.2|831.8|834.2|831.8|834.2|831.8|834.2|831.8|0
1656420700000|2022-06-28 12:51:40|834.33|831.93|834.44|832.04|834.44|832.04|834.33|831.93|0
1656420710000|2022-06-28 12:51:50|834.33|831.93|833.7|831.3|834.33|831.93|833.7|831.3|0
1656420720000|2022-06-28 12:52:00|834.2|831.8|833.7|831.3|834.2|831.8|833.7|831.3|0
1656420730000|2022-06-28 12:52:10|833.95|831.55|833.7|831.3|833.95|831.55|833.7|831.3|0
1656420740000|2022-06-28 12:52:20|833.46|831.06|833.7|831.3|833.7|831.3|833.46|831.06|0
1656420750000|2022-06-28 12:52:30|833.46|831.06|833.21|830.81|833.46|831.06|833.21|830.81|0
1656420760000|2022-06-28 12:52:40|832.96|830.56|832.72|830.32|832.96|830.56|832.72|830.32|0
1656420770000|2022-06-28 12:52:50|832.96|830.56|832.96|830.56|832.96|830.56|832.72|830.32|0
1656420780000|2022-06-28 12:53:00|832.72|830.32|832.84|830.44|832.84|830.44|832.72|830.32|0
1656420790000|2022-06-28 12:53:10|832.96|830.56|832.96|830.56|832.96|830.56|832.72|830.32|0
1656420810000|2022-06-28 12:53:30|833.21|830.81|833.46|831.06|833.46|831.06|833.21|830.81|0
1656420820000|2022-06-28 12:53:40|833.34|830.94|833.21|830.81|833.34|830.94|832.96|830.56|0
1656420840000|2022-06-28 12:54:00|832.96|830.56|832.96|830.56|832.96|830.56|832.96|830.56|0
1656420860000|2022-06-28 12:54:20|833.46|831.06|833.46|831.06|833.46|831.06|833.21|830.81|0
1656420870000|2022-06-28 12:54:30|833.34|830.94|833.7|831.3|833.7|831.3|833.34|830.94|0
1656420880000|2022-06-28 12:54:40|833.46|831.06|833.7|831.3|833.7|831.3|833.46|831.06|0
1656420890000|2022-06-28 12:54:50|833.83|831.43|833.7|831.3|833.95|831.55|833.7|831.3|0
1656420900000|2022-06-28 12:55:00|833.95|831.55|833.7|831.3|833.95|831.55|833.7|831.3|0
1656420910000|2022-06-28 12:55:10|833.46|831.06|833.46|831.06|833.7|831.3|833.46|831.06|0
1656420920000|2022-06-28 12:55:20|833.21|830.81|833.7|831.3|833.7|831.3|833.21|830.81|0
1656420930000|2022-06-28 12:55:30|833.95|831.55|833.83|831.43|833.95|831.55|833.7|831.3|0
1656420940000|2022-06-28 12:55:40|833.7|831.3|833.7|831.3|833.95|831.55|833.7|831.3|0
1656420950000|2022-06-28 12:55:50|833.46|831.06|833.46|831.06|833.46|831.06|833.46|831.06|0
1656420960000|2022-06-28 12:56:00|833.7|831.3|833.7|831.3|833.7|831.3|833.7|831.3|0
1656420970000|2022-06-28 12:56:10|833.95|831.55|833.95|831.55|833.95|831.55|833.95|831.55|0
1656420990000|2022-06-28 12:56:30|833.7|831.3|833.7|831.3|833.7|831.3|833.7|831.3|0
1656421000000|2022-06-28 12:56:40|833.95|831.55|833.7|831.3|833.95|831.55|833.7|831.3|0
1656421010000|2022-06-28 12:56:50|833.46|831.06|833.46|831.06|833.46|831.06|833.46|831.06|0
1656421020000|2022-06-28 12:57:00|833.7|831.3|833.46|831.06|833.7|831.3|833.46|831.06|0
1656421030000|2022-06-28 12:57:10|833.7|831.3|833.46|831.06|833.7|831.3|833.46|831.06|0
1656421040000|2022-06-28 12:57:20|833.21|830.81|833.21|830.81|833.21|830.81|833.21|830.81|0
1656421050000|2022-06-28 12:57:30|832.72|830.32|832.96|830.56|832.96|830.56|832.72|830.32|0
1656421060000|2022-06-28 12:57:40|833.21|830.81|833.21|830.81|833.46|831.06|833.21|830.81|0
1656421070000|2022-06-28 12:57:50|833.46|831.06|833.21|830.81|833.46|831.06|833.21|830.81|0
1656421080000|2022-06-28 12:58:00|832.96|830.56|832.96|830.56|832.96|830.56|832.96|830.56|0
1656421100000|2022-06-28 12:58:20|833.21|830.81|833.21|830.81|833.21|830.81|833.21|830.81|0
1656421110000|2022-06-28 12:58:30|833.09|830.69|833.09|830.69|833.09|830.69|833.09|830.69|0
1656421120000|2022-06-28 12:58:40|832.96|830.56|832.72|830.32|832.96|830.56|832.72|830.32|0
1656421130000|2022-06-28 12:58:50|832.96|830.56|832.96|830.56|832.96|830.56|832.72|830.32|0
1656421140000|2022-06-28 12:59:00|832.84|830.44|832.72|830.32|832.96|830.56|832.72|830.32|0
1656421150000|2022-06-28 12:59:10|832.84|830.44|832.47|830.07|832.84|830.44|832.47|830.07|0
1656421160000|2022-06-28 12:59:20|832.22|829.82|832.72|830.32|832.72|830.32|832.22|829.82|0
1656421170000|2022-06-28 12:59:30|832.6|830.2|832.47|830.07|832.72|830.32|832.47|830.07|0
1656421190000|2022-06-28 12:59:50|832.72|830.32|832.96|830.56|832.96|830.56|832.72|830.32|0
1656421200000|2022-06-28 13:00:00|832.72|830.32|832.22|829.82|832.72|830.32|832.22|829.82|0
1656421210000|2022-06-28 13:00:10|831.97|829.57|831.97|829.57|831.97|829.57|831.97|829.57|0
1656421220000|2022-06-28 13:00:20|831.73|829.33|831.97|829.57|831.97|829.57|831.73|829.33|0
1656421230000|2022-06-28 13:00:30|831.73|829.33|831.73|829.33|831.73|829.33|831.73|829.33|0
1656421240000|2022-06-28 13:00:40|831.48|829.08|831.48|829.08|831.48|829.08|831.48|829.08|0
1656421250000|2022-06-28 13:00:50|831.23|828.83|830.99|828.59|831.23|828.83|830.99|828.59|0
1656421260000|2022-06-28 13:01:00|831.23|828.83|832.22|829.82|832.22|829.82|831.23|828.83|0
1656421270000|2022-06-28 13:01:10|832.47|830.07|831.73|829.33|832.47|830.07|831.73|829.33|0
1656421280000|2022-06-28 13:01:20|831.97|829.57|831.97|829.57|831.97|829.57|831.86|829.46|0
1656421290000|2022-06-28 13:01:30|831.73|829.33|831.97|829.57|831.97|829.57|831.73|829.33|0
1656421300000|2022-06-28 13:01:40|831.86|829.46|831.73|829.33|831.86|829.46|831.73|829.33|0
1656421310000|2022-06-28 13:01:50|831.97|829.57|832.47|830.07|832.47|830.07|831.97|829.57|0
1656421320000|2022-06-28 13:02:00|831.97|829.57|832.22|829.82|832.22|829.82|831.97|829.57|0
1656421330000|2022-06-28 13:02:10|831.73|829.33|831.97|829.57|831.97|829.57|831.73|829.33|0
1656421340000|2022-06-28 13:02:20|832.1|829.7|831.23|828.83|832.22|829.82|831.23|828.83|0
1656421350000|2022-06-28 13:02:30|831.48|829.08|831.23|828.83|831.48|829.08|831.23|828.83|0
1656421360000|2022-06-28 13:02:40|831.48|829.08|831.23|828.83|831.48|829.08|831.23|828.83|0
1656421370000|2022-06-28 13:02:50|831.48|829.08|831.23|828.83|831.48|829.08|831.23|828.83|0
1656421380000|2022-06-28 13:03:00|830.99|828.59|831.23|828.83|831.23|828.83|830.99|828.59|0
1656421390000|2022-06-28 13:03:10|830.99|828.59|830.74|828.34|830.99|828.59|830.74|828.34|0
1656421400000|2022-06-28 13:03:20|830.99|828.59|831.23|828.83|831.23|828.83|830.99|828.59|0
1656421410000|2022-06-28 13:03:30|831.48|829.08|831.73|829.33|831.73|829.33|831.48|829.08|0
1656421420000|2022-06-28 13:03:40|831.48|829.08|831.73|829.33|831.73|829.33|831.48|829.08|0
1656421430000|2022-06-28 13:03:50|831.48|829.08|831.48|829.08|831.48|829.08|831.48|829.08|0
1656421440000|2022-06-28 13:04:00|831.73|829.33|831.97|829.57|831.97|829.57|831.73|829.33|0
1656421460000|2022-06-28 13:04:20|831.73|829.33|832.22|829.82|832.22|829.82|831.73|829.33|0
1656421470000|2022-06-28 13:04:30|832.47|830.07|832.47|830.07|832.47|830.07|832.47|830.07|0
1656421480000|2022-06-28 13:04:40|832.72|830.32|832.22|829.82|832.72|830.32|832.22|829.82|0
1656421490000|2022-06-28 13:04:50|831.97|829.57|831.73|829.33|831.97|829.57|831.73|829.33|0
1656421500000|2022-06-28 13:05:00|831.48|829.08|831.23|828.83|831.48|829.08|831.23|828.83|0
1656421510000|2022-06-28 13:05:10|830.99|828.59|830.99|828.59|830.99|828.59|830.99|828.59|0
1656421520000|2022-06-28 13:05:20|830.74|828.34|830.74|828.34|830.74|828.34|830.74|828.34|0
1656421530000|2022-06-28 13:05:30|830.62|828.22|830.25|827.85|830.62|828.22|830|827.6|0
1656421540000|2022-06-28 13:05:40|830.49|828.09|830.49|828.09|830.49|828.09|830.49|828.09|0
1656421550000|2022-06-28 13:05:50|830.74|828.34|830.74|828.34|830.74|828.34|830.74|828.34|0
1656421560000|2022-06-28 13:06:00|830.49|828.09|830.99|828.59|831.23|828.83|830.49|828.09|0
1656421570000|2022-06-28 13:06:10|831.23|828.83|831.48|829.08|831.48|829.08|831.23|828.83|0
1656421590000|2022-06-28 13:06:30|831.23|828.83|831.23|828.83|831.48|829.08|831.23|828.83|0
1656421600000|2022-06-28 13:06:40|830.99|828.59|830.74|828.34|830.99|828.59|830.49|828.09|0
1656421610000|2022-06-28 13:06:50|830.49|828.09|830|827.6|830.49|828.09|830|827.6|0
1656421620000|2022-06-28 13:07:00|830.25|827.85|830.49|828.09|830.49|828.09|830.25|827.85|0
1656421630000|2022-06-28 13:07:10|830.37|827.97|830.74|828.34|830.74|828.34|830.37|827.97|0
1656421640000|2022-06-28 13:07:20|830.49|828.09|830.25|827.85|830.49|828.09|830.25|827.85|0
1656421650000|2022-06-28 13:07:30|830.49|828.09|830.49|828.09|830.74|828.34|830.25|827.85|0
1656421660000|2022-06-28 13:07:40|830.25|827.85|830.25|827.85|830.25|827.85|830.25|827.85|0
1656421670000|2022-06-28 13:07:50|830|827.6|830|827.6|830|827.6|830|827.6|0
1656421680000|2022-06-28 13:08:00|830.25|827.85|829.63|827.23|830.25|827.85|829.63|827.23|0
1656421690000|2022-06-28 13:08:10|829.51|827.11|830|827.6|830|827.6|829.51|827.11|0
1656421700000|2022-06-28 13:08:20|830.25|827.85|830.74|828.34|830.74|828.34|830.25|827.85|0
1656421710000|2022-06-28 13:08:30|831.23|828.83|830.74|828.34|831.23|828.83|830.74|828.34|0
1656421720000|2022-06-28 13:08:40|830.49|828.09|830.49|828.09|830.74|828.34|830.49|828.09|0
1656421730000|2022-06-28 13:08:50|830.37|827.97|830.74|828.34|830.74|828.34|830.37|827.97|0
1656421740000|2022-06-28 13:09:00|830.49|828.09|830.49|828.09|830.49|828.09|830.49|828.09|0
1656421750000|2022-06-28 13:09:10|830.74|828.34|830.49|828.09|830.74|828.34|830.49|828.09|0
1656421760000|2022-06-28 13:09:20|830.74|828.34|830.74|828.34|830.74|828.34|830.74|828.34|0
1656421770000|2022-06-28 13:09:30|830.99|828.59|830.49|828.09|831.23|828.83|830.49|828.09|0
1656421780000|2022-06-28 13:09:40|830.74|828.34|830.74|828.34|830.74|828.34|830.49|828.09|0
1656421790000|2022-06-28 13:09:50|830.99|828.59|830.25|827.85|830.99|828.59|830.25|827.85|0
1656421800000|2022-06-28 13:10:00|830|827.6|830.25|827.85|830.25|827.85|830|827.6|0
1656421810000|2022-06-28 13:10:10|830.49|828.09|830.49|828.09|830.49|828.09|830.25|827.85|0
1656421820000|2022-06-28 13:10:20|830.74|828.34|830.74|828.34|830.74|828.34|830.74|828.34|0
1656421830000|2022-06-28 13:10:30|830.99|828.59|831.23|828.83|831.48|829.08|830.99|828.59|0
1656421840000|2022-06-28 13:10:40|830.74|828.34|830.74|828.34|830.74|828.34|830.74|828.34|0
1656421850000|2022-06-28 13:10:50|830.87|828.47|830.99|828.59|830.99|828.59|830.74|828.34|0
1656421860000|2022-06-28 13:11:00|830.74|828.34|830.74|828.34|830.74|828.34|830.74|828.34|0
1656421870000|2022-06-28 13:11:10|830.99|828.59|830.99|828.59|830.99|828.59|830.99|828.59|0
1656421880000|2022-06-28 13:11:20|830.74|828.34|830.99|828.59|830.99|828.59|830.74|828.34|0
1656421890000|2022-06-28 13:11:30|831.23|828.83|831.48|829.08|831.48|829.08|831.23|828.83|0
1656421900000|2022-06-28 13:11:40|831.73|829.33|831.97|829.57|832.22|829.82|831.73|829.33|0
1656421920000|2022-06-28 13:12:00|831.73|829.33|831.73|829.33|831.73|829.33|831.73|829.33|0
1656421930000|2022-06-28 13:12:10|831.97|829.57|832.47|830.07|832.47|830.07|831.97|829.57|0
1656421940000|2022-06-28 13:12:20|832.71|830.31|832.96|830.56|832.96|830.56|832.47|830.07|0
1656421950000|2022-06-28 13:12:30|832.71|830.31|833.46|831.06|833.46|831.06|832.71|830.31|0
1656421960000|2022-06-28 13:12:40|833.7|831.3|833.21|830.81|833.7|831.3|833.21|830.81|0
1656421970000|2022-06-28 13:12:50|833.46|831.06|833.46|831.06|833.46|831.06|833.46|831.06|0
1656421980000|2022-06-28 13:13:00|833.21|830.81|833.46|831.06|833.46|831.06|833.21|830.81|0
1656421990000|2022-06-28 13:13:10|833.21|830.81|832.96|830.56|833.21|830.81|832.96|830.56|0
1656422000000|2022-06-28 13:13:20|833.21|830.81|833.21|830.81|833.21|830.81|833.21|830.81|0
1656422010000|2022-06-28 13:13:30|833.46|831.06|832.71|830.31|833.46|831.06|832.71|830.31|0
1656422020000|2022-06-28 13:13:40|832.47|830.07|832.22|829.82|832.47|830.07|832.22|829.82|0
1656422030000|2022-06-28 13:13:50|831.97|829.57|831.48|829.08|831.97|829.57|831.48|829.08|0
1656422040000|2022-06-28 13:14:00|831.23|828.83|831.48|829.08|831.48|829.08|831.23|828.83|0
1656422050000|2022-06-28 13:14:10|831.73|829.33|831.73|829.33|831.73|829.33|831.48|829.08|0
1656422060000|2022-06-28 13:14:20|831.48|829.08|831.97|829.57|831.97|829.57|831.48|829.08|0
1656422070000|2022-06-28 13:14:30|832.47|830.07|832.22|829.82|832.47|830.07|832.22|829.82|0
1656422080000|2022-06-28 13:14:40|831.97|829.57|832.47|830.07|832.47|830.07|831.97|829.57|0
1656422090000|2022-06-28 13:14:50|832.6|830.2|832.71|830.31|832.71|830.31|832.6|830.2|0
1656422100000|2022-06-28 13:15:00|832.96|830.56|832.71|830.31|832.96|830.56|832.71|830.31|0
1656422120000|2022-06-28 13:15:20|832.22|829.82|831.97|829.57|832.22|829.82|831.97|829.57|0
1656422130000|2022-06-28 13:15:30|832.22|829.82|831.73|829.33|832.22|829.82|831.73|829.33|0
1656422140000|2022-06-28 13:15:40|831.48|829.08|831.48|829.08|831.48|829.08|831.23|828.83|0
1656422150000|2022-06-28 13:15:50|831.23|828.83|831.23|828.83|831.23|828.83|831.23|828.83|0
1656422160000|2022-06-28 13:16:00|830.99|828.59|830.99|828.59|831.11|828.71|830.99|828.59|0
1656422170000|2022-06-28 13:16:10|831.23|828.83|830.74|828.34|831.23|828.83|830.74|828.34|0
1656422180000|2022-06-28 13:16:20|830.99|828.59|830.74|828.34|830.99|828.59|830.74|828.34|0
1656422190000|2022-06-28 13:16:30|830.99|828.59|830.74|828.34|830.99|828.59|830.74|828.34|0
1656422200000|2022-06-28 13:16:40|830.87|828.47|831.48|829.08|831.48|829.08|830.74|828.34|0
1656422210000|2022-06-28 13:16:50|830.99|828.59|830.99|828.59|830.99|828.59|830.99|828.59|0
1656422220000|2022-06-28 13:17:00|830.74|828.34|831.23|828.83|831.23|828.83|830.74|828.34|0
1656422230000|2022-06-28 13:17:10|830.99|828.59|831.48|829.08|831.48|829.08|830.99|828.59|0
1656422240000|2022-06-28 13:17:20|831.73|829.33|831.61|829.21|831.73|829.33|831.61|829.21|0
1656422250000|2022-06-28 13:17:30|831.48|829.08|831.48|829.08|831.48|829.08|831.48|829.08|0
1656422260000|2022-06-28 13:17:40|831.73|829.33|831.97|829.57|831.97|829.57|831.73|829.33|0
1656422270000|2022-06-28 13:17:50|831.73|829.33|831.73|829.33|831.73|829.33|831.73|829.33|0
1656422280000|2022-06-28 13:18:00|831.48|829.08|831.73|829.33|831.73|829.33|831.48|829.08|0
1656422290000|2022-06-28 13:18:10|831.97|829.57|831.73|829.33|831.97|829.57|831.73|829.33|0
1656422300000|2022-06-28 13:18:20|831.48|829.08|831.48|829.08|831.48|829.08|831.48|829.08|0
1656422310000|2022-06-28 13:18:30|831.23|828.83|831.48|829.08|831.48|829.08|831.23|828.83|0
1656422320000|2022-06-28 13:18:40|831.23|828.83|831.23|828.83|831.23|828.83|831.23|828.83|0
1656422340000|2022-06-28 13:19:00|830.99|828.59|830.99|828.59|830.99|828.59|830.99|828.59|0
1656422350000|2022-06-28 13:19:10|831.23|828.83|831.48|829.08|831.48|829.08|830.99|828.59|0
1656422360000|2022-06-28 13:19:20|831.36|828.96|830.99|828.59|831.36|828.96|830.99|828.59|0
1656422370000|2022-06-28 13:19:30|830.87|828.47|830.74|828.34|830.99|828.59|830.74|828.34|0
1656422380000|2022-06-28 13:19:40|830.99|828.59|830.99|828.59|830.99|828.59|830.99|828.59|0
1656422400000|2022-06-28 13:20:00|830.74|828.34|830.49|828.09|830.74|828.34|830.49|828.09|0
1656422410000|2022-06-28 13:20:10|830.25|827.85|830.25|827.85|830.25|827.85|830.25|827.85|0
1656422420000|2022-06-28 13:20:20|830|827.6|829.75|827.35|830|827.6|829.75|827.35|0
1656422430000|2022-06-28 13:20:30|830|827.6|830|827.6|830|827.6|829.75|827.35|0
1656422440000|2022-06-28 13:20:40|830.25|827.85|830|827.6|830.25|827.85|830|827.6|0
1656422450000|2022-06-28 13:20:50|830.25|827.85|830.25|827.85|830.25|827.85|830.25|827.85|0
1656422470000|2022-06-28 13:21:10|830.62|828.22|830.49|828.09|830.62|828.22|830.49|828.09|0
1656422490000|2022-06-28 13:21:30|830.74|828.34|830.87|828.47|830.99|828.59|830.49|828.09|0
1656422500000|2022-06-28 13:21:40|830.99|828.59|830.99|828.59|830.99|828.59|830.74|828.34|0
1656422510000|2022-06-28 13:21:50|830.74|828.34|830.99|828.59|830.99|828.59|830.74|828.34|0
1656422520000|2022-06-28 13:22:00|830.74|828.34|830.99|828.59|830.99|828.59|830.74|828.34|0
1656422530000|2022-06-28 13:22:10|831.23|828.83|830.99|828.59|831.23|828.83|830.99|828.59|0
1656422540000|2022-06-28 13:22:20|830.74|828.34|830.37|827.97|830.74|828.34|830.37|827.97|0
1656422550000|2022-06-28 13:22:30|830.49|828.09|830.49|828.09|830.49|828.09|830.25|827.85|0
1656422560000|2022-06-28 13:22:40|830.25|827.85|830.25|827.85|830.49|828.09|830.25|827.85|0
1656422570000|2022-06-28 13:22:50|830.49|828.09|831.23|828.83|831.23|828.83|830.25|827.85|0
1656422580000|2022-06-28 13:23:00|830.99|828.59|830.99|828.59|830.99|828.59|830.99|828.59|0
1656422590000|2022-06-28 13:23:10|830.87|828.47|830.25|827.85|830.87|828.47|830.25|827.85|0
1656422620000|2022-06-28 13:23:40|830.49|828.09|830.49|828.09|830.49|828.09|830.37|827.97|0
1656422630000|2022-06-28 13:23:50|830.74|828.34|830.49|828.09|830.74|828.34|830.49|828.09|0
1656422640000|2022-06-28 13:24:00|830.74|828.34|830.74|828.34|830.74|828.34|830.74|828.34|0
1656422650000|2022-06-28 13:24:10|831.23|828.83|831.48|829.08|831.48|829.08|831.23|828.83|0
1656422660000|2022-06-28 13:24:20|831.73|829.33|831.97|829.57|831.97|829.57|831.73|829.33|0
1656422670000|2022-06-28 13:24:30|831.73|829.33|831.97|829.57|831.97|829.57|831.73|829.33|0
1656422680000|2022-06-28 13:24:40|832.22|829.82|831.97|829.57|832.22|829.82|831.97|829.57|0
1656422690000|2022-06-28 13:24:50|831.73|829.33|831.73|829.33|831.97|829.57|831.73|829.33|0
1656422700000|2022-06-28 13:25:00|831.48|829.08|831.23|828.83|831.48|829.08|831.23|828.83|0
1656422710000|2022-06-28 13:25:10|830.99|828.59|831.11|828.71|831.11|828.71|830.99|828.59|0
1656422720000|2022-06-28 13:25:20|831.48|829.08|830.74|828.34|831.48|829.08|830.74|828.34|0
1656422730000|2022-06-28 13:25:30|830.49|828.09|830.74|828.34|830.74|828.34|830.49|828.09|0
1656422740000|2022-06-28 13:25:40|830.49|828.09|830.25|827.85|830.49|828.09|830.25|827.85|0
1656422750000|2022-06-28 13:25:50|830|827.6|830.25|827.85|830.25|827.85|830|827.6|0
1656422760000|2022-06-28 13:26:00|830.49|828.09|830.13|827.73|830.49|828.09|830.13|827.73|0
1656422770000|2022-06-28 13:26:10|830.25|827.85|830.25|827.85|830.25|827.85|830|827.6|0
1656422780000|2022-06-28 13:26:20|830|827.6|830|827.6|830.25|827.85|830|827.6|0
1656422790000|2022-06-28 13:26:30|830.25|827.85|830.25|827.85|830.25|827.85|830.25|827.85|0
1656422800000|2022-06-28 13:26:40|830.49|828.09|830.49|828.09|830.49|828.09|830.25|827.85|0
1656422810000|2022-06-28 13:26:50|830.74|828.34|830.74|828.34|830.74|828.34|830.74|828.34|0
1656422820000|2022-06-28 13:27:00|830.99|828.59|831.23|828.83|831.23|828.83|830.99|828.59|0
1656422830000|2022-06-28 13:27:10|830.74|828.34|830.74|828.34|830.99|828.59|830.74|828.34|0
1656422840000|2022-06-28 13:27:20|830.49|828.09|830.49|828.09|830.49|828.09|830.49|828.09|0
1656422850000|2022-06-28 13:27:30|830.74|828.34|830.49|828.09|830.99|828.59|830.49|828.09|0
1656422860000|2022-06-28 13:27:40|830.25|827.85|830.99|828.59|830.99|828.59|830.25|827.85|0
1656422870000|2022-06-28 13:27:50|831.48|829.08|831.48|829.08|831.97|829.57|831.48|829.08|0
1656422880000|2022-06-28 13:28:00|831.97|829.57|833.21|830.81|833.21|830.81|831.97|829.57|0
1656422890000|2022-06-28 13:28:10|833.58|831.18|832.71|830.31|833.58|831.18|832.71|830.31|0
1656422900000|2022-06-28 13:28:20|832.96|830.56|832.22|829.82|832.96|830.56|832.22|829.82|0
1656422910000|2022-06-28 13:28:30|832.47|830.07|832.71|830.31|832.71|830.31|832.47|830.07|0
1656422920000|2022-06-28 13:28:40|832.47|830.07|832.71|830.31|832.71|830.31|832.47|830.07|0
1656422930000|2022-06-28 13:28:50|832.47|830.07|832.84|830.44|833.09|830.69|832.47|830.07|0
1656422940000|2022-06-28 13:29:00|832.22|829.82|832.35|829.95|832.35|829.95|832.22|829.82|0
1656422950000|2022-06-28 13:29:10|832.22|829.82|831.73|829.33|832.22|829.82|831.73|829.33|0
1656422960000|2022-06-28 13:29:20|831.48|829.08|831.23|828.83|831.48|829.08|831.23|828.83|0
1656422970000|2022-06-28 13:29:30|831.36|828.96|831.48|829.08|831.48|829.08|831.36|828.96|0
1656422980000|2022-06-28 13:29:40|831.36|828.96|831.48|829.08|831.48|829.08|831.23|828.83|0
1656422990000|2022-06-28 13:29:50|831.23|828.83|831.73|829.33|831.73|829.33|830.99|828.59|0
1656423000000|2022-06-28 13:30:00|832.96|830.56|831.11|828.71|832.96|830.56|830.99|828.59|0
1656423010000|2022-06-28 13:30:10|831.97|829.57|831.73|829.33|832.22|829.82|830.74|828.34|0
1656423020000|2022-06-28 13:30:20|830.49|828.09|829.88|827.48|830.49|828.09|829.75|827.35|0
1656423030000|2022-06-28 13:30:30|829.51|827.11|830.25|827.85|831.23|828.83|829.51|827.11|0
1656423040000|2022-06-28 13:30:40|830|827.6|827.28|824.88|830|827.6|827.28|824.88|0
1656423050000|2022-06-28 13:30:50|826.54|824.14|825.56|823.16|826.79|824.39|825.56|823.16|0
1656423060000|2022-06-28 13:31:00|826.05|823.65|825.8|823.4|828.02|825.62|825.8|823.4|0
1656423070000|2022-06-28 13:31:10|826.05|823.65|824.57|822.17|826.05|823.65|824.57|822.17|0
1656423080000|2022-06-28 13:31:20|824.45|822.05|825.8|823.4|825.8|823.4|824.32|821.92|0
1656423090000|2022-06-28 13:31:30|826.54|824.14|825.8|823.4|826.54|824.14|825.8|823.4|0
1656423100000|2022-06-28 13:31:40|826.3|823.9|825.56|823.16|826.79|824.39|825.06|822.66|0
1656423110000|2022-06-28 13:31:50|824.32|821.92|822.84|820.44|824.32|821.92|822.84|820.44|0
1656423120000|2022-06-28 13:32:00|821.12|818.72|817.91|815.51|821.12|818.72|817.91|815.51|0
1656423130000|2022-06-28 13:32:10|816.43|814.03|816.68|814.28|816.68|814.28|815.2|812.8|0
1656423140000|2022-06-28 13:32:20|817.17|814.77|815.69|813.29|817.91|815.51|815.69|813.29|0
1656423150000|2022-06-28 13:32:30|814.71|812.31|813.72|811.32|815.45|813.05|813.72|811.32|0
1656423160000|2022-06-28 13:32:40|814.46|812.06|812.13|809.73|814.46|812.06|812.13|809.73|0
1656423170000|2022-06-28 13:32:50|812.25|809.85|811.26|808.86|812.25|809.85|811.26|808.86|0
1656423180000|2022-06-28 13:33:00|810.77|808.37|808.8|806.4|810.77|808.37|808.8|806.4|0
1656423190000|2022-06-28 13:33:10|808.06|805.66|807.81|805.41|808.06|805.66|807.07|804.67|0
1656423200000|2022-06-28 13:33:20|807.57|805.17|807.32|804.92|807.57|805.17|807.07|804.67|0
1656423210000|2022-06-28 13:33:30|807.57|805.17|808.19|805.79|808.19|805.79|807.57|805.17|0
1656423220000|2022-06-28 13:33:40|808.3|805.9|809.04|806.64|809.04|806.64|807.81|805.41|0
1656423230000|2022-06-28 13:33:50|808.8|806.4|808.8|806.4|808.8|806.4|808.3|805.9|0
1656423240000|2022-06-28 13:34:00|809.04|806.64|808.55|806.15|809.04|806.64|808.3|805.9|0
1656423250000|2022-06-28 13:34:10|809.04|806.64|809.91|807.51|810.52|808.12|809.04|806.64|0
1656423260000|2022-06-28 13:34:20|809.78|807.38|810.52|808.12|810.52|808.12|809.78|807.38|0
1656423270000|2022-06-28 13:34:30|811.01|808.61|811.01|808.61|811.75|809.35|811.01|808.61|0
1656423280000|2022-06-28 13:34:40|810.77|808.37|809.54|807.14|810.77|808.37|809.54|807.14|0
1656423290000|2022-06-28 13:34:50|810.16|807.76|809.78|807.38|810.27|807.87|809.54|807.14|0
1656423300000|2022-06-28 13:35:00|809.04|806.64|807.57|805.17|809.04|806.64|807.57|805.17|0
1656423310000|2022-06-28 13:35:10|807.32|804.92|808.55|806.15|808.8|806.4|807.32|804.92|0
1656423320000|2022-06-28 13:35:20|808.06|805.66|806.09|803.69|808.06|805.66|806.09|803.69|0
1656423330000|2022-06-28 13:35:30|806.34|803.94|806.83|804.43|807.32|804.92|806.34|803.94|0
1656423340000|2022-06-28 13:35:40|807.32|804.92|806.89|804.49|807.38|804.98|806.89|804.49|0
1656423350000|2022-06-28 13:35:50|806.64|804.24|807.94|805.54|808.19|805.79|806.64|804.24|0
1656423360000|2022-06-28 13:36:00|808.44|806.04|807.09|804.69|808.44|806.04|807.09|804.69|0
1656423370000|2022-06-28 13:36:10|806.96|804.56|806.47|804.07|806.96|804.56|806.47|804.07|0
1656423380000|2022-06-28 13:36:20|807.21|804.81|806.47|804.07|807.21|804.81|806.47|804.07|0
1656423390000|2022-06-28 13:36:30|807.21|804.81|806.87|804.47|807.21|804.81|806.62|804.22|0
1656423400000|2022-06-28 13:36:40|807.61|805.21|807.36|804.96|807.61|805.21|806.62|804.22|0
1656423410000|2022-06-28 13:36:50|806.87|804.47|807.11|804.71|807.11|804.71|806.87|804.47|0
1656423420000|2022-06-28 13:37:00|806.62|804.22|806.87|804.47|807.36|804.96|806.62|804.22|0
1656423430000|2022-06-28 13:37:10|807.36|804.96|806.62|804.22|807.36|804.96|806.62|804.22|0
1656423440000|2022-06-28 13:37:20|806.87|804.47|807.36|804.96|807.36|804.96|806.87|804.47|0
1656423450000|2022-06-28 13:37:30|807.61|805.21|808.35|805.95|808.84|806.44|807.61|805.21|0
1656423460000|2022-06-28 13:37:40|809.08|806.68|810.32|807.92|810.32|807.92|809.08|806.68|0
1656423470000|2022-06-28 13:37:50|810.56|808.16|808.84|806.44|810.56|808.16|808.84|806.44|0
1656423480000|2022-06-28 13:38:00|807.61|805.21|806.87|804.47|807.61|805.21|805.88|803.48|0
1656423490000|2022-06-28 13:38:10|806.13|803.73|805.88|803.48|807.11|804.71|805.88|803.48|0
1656423500000|2022-06-28 13:38:20|804.65|802.25|805.88|803.48|805.88|803.48|804.65|802.25|0
1656423510000|2022-06-28 13:38:30|805.14|802.74|804.15|801.75|805.39|802.99|804.15|801.75|0
1656423520000|2022-06-28 13:38:40|804.89|802.49|806.62|804.22|806.62|804.22|804.89|802.49|0
1656423530000|2022-06-28 13:38:50|806.13|803.73|804.89|802.49|806.13|803.73|804.89|802.49|0
1656423540000|2022-06-28 13:39:00|803.66|801.26|804.4|802|804.4|802|803.17|800.77|0
1656423550000|2022-06-28 13:39:10|804.89|802.49|805.63|803.23|806.13|803.73|804.89|802.49|0
1656423560000|2022-06-28 13:39:20|805.14|802.74|804.89|802.49|805.14|802.74|804.4|802|0
1656423570000|2022-06-28 13:39:30|805.39|802.99|805.88|803.48|805.88|803.48|805.39|802.99|0
1656423580000|2022-06-28 13:39:40|805.14|802.74|806.13|803.73|806.13|803.73|805.14|802.74|0
1656423590000|2022-06-28 13:39:50|805.63|803.23|806.13|803.73|806.37|803.97|805.63|803.23|0
1656423600000|2022-06-28 13:40:00|807.11|804.71|805.63|803.23|807.11|804.71|805.39|802.99|0
1656423610000|2022-06-28 13:40:10|805.27|802.87|805.14|802.74|805.88|803.48|805.14|802.74|0
1656423620000|2022-06-28 13:40:20|805.63|803.23|808.1|805.7|808.1|805.7|805.39|802.99|0
1656423630000|2022-06-28 13:40:30|807.85|805.45|808.72|806.32|809.08|806.68|807.85|805.45|0
1656423640000|2022-06-28 13:40:40|809.08|806.68|807.85|805.45|809.08|806.68|807.36|804.96|0
1656423650000|2022-06-28 13:40:50|808.34|805.94|808.34|805.94|808.34|805.94|807.85|805.45|0
1656423660000|2022-06-28 13:41:00|808.1|805.7|807.73|805.33|808.1|805.7|806.62|804.22|0
1656423670000|2022-06-28 13:41:10|808.1|805.7|807.61|805.21|808.1|805.7|807.61|805.21|0
1656423680000|2022-06-28 13:41:20|807.85|805.45|807.98|805.58|808.1|805.7|807.73|805.33|0
1656423690000|2022-06-28 13:41:30|807.36|804.96|807.24|804.84|807.36|804.96|807.24|804.84|0
1656423700000|2022-06-28 13:41:40|807.36|804.96|808.34|805.94|808.34|805.94|807.36|804.96|0
1656423710000|2022-06-28 13:41:50|808.1|805.7|808.59|806.19|808.84|806.44|808.1|805.7|0
1656423720000|2022-06-28 13:42:00|808.1|805.7|807.85|805.45|808.1|805.7|807.85|805.45|0
1656423730000|2022-06-28 13:42:10|807.61|805.21|807.61|805.21|807.61|805.21|807.61|805.21|0
1656423740000|2022-06-28 13:42:20|806.87|804.47|806.87|804.47|806.87|804.47|806.87|804.47|0
1656423750000|2022-06-28 13:42:30|806.62|804.22|807.11|804.71|807.36|804.96|806.37|803.97|0
1656423760000|2022-06-28 13:42:40|807.61|805.21|808.34|805.94|808.34|805.94|807.61|805.21|0
1656423770000|2022-06-28 13:42:50|808.59|806.19|808.59|806.19|808.59|806.19|808.1|805.7|0
1656423780000|2022-06-28 13:43:00|808.84|806.44|808.72|806.32|808.84|806.44|808.34|805.94|0
1656423790000|2022-06-28 13:43:10|808.34|805.94|809.33|806.93|809.33|806.93|808.34|805.94|0
1656423800000|2022-06-28 13:43:20|809.82|807.42|810.32|807.92|810.56|808.16|809.82|807.42|0
1656423810000|2022-06-28 13:43:30|810.56|808.16|810.07|807.67|811.3|808.9|810.07|807.67|0
1656423820000|2022-06-28 13:43:40|810.81|808.41|810.81|808.41|810.81|808.41|810.32|807.92|0
1656423830000|2022-06-28 13:43:50|811.06|808.66|812.04|809.64|812.04|809.64|810.81|808.41|0
1656423840000|2022-06-28 13:44:00|811.06|808.66|811.06|808.66|811.06|808.66|810.32|807.92|0
1656423850000|2022-06-28 13:44:10|811.8|809.4|811.55|809.15|811.8|809.4|811.06|808.66|0
1656423860000|2022-06-28 13:44:20|811.06|808.66|811.8|809.4|811.8|809.4|810.94|808.54|0
1656423870000|2022-06-28 13:44:30|811.06|808.66|810.81|808.41|811.3|808.9|810.81|808.41|0
1656423880000|2022-06-28 13:44:40|810.07|807.67|809.82|807.42|810.32|807.92|809.82|807.42|0
1656423890000|2022-06-28 13:44:50|809.58|807.18|808.1|805.7|809.58|807.18|808.1|805.7|0
1656423900000|2022-06-28 13:45:00|806.87|804.47|807.61|805.21|807.61|805.21|806.62|804.22|0
1656423910000|2022-06-28 13:45:10|807.85|805.45|809.33|806.93|809.33|806.93|807.85|805.45|0
1656423920000|2022-06-28 13:45:20|809.82|807.42|811.8|809.4|811.8|809.4|809.82|807.42|0
1656423930000|2022-06-28 13:45:30|811.06|808.66|811.3|808.9|811.8|809.4|811.06|808.66|0
1656423940000|2022-06-28 13:45:40|811.55|809.15|811.3|808.9|812.04|809.64|811.3|808.9|0
1656423950000|2022-06-28 13:45:50|811.06|808.66|811.06|808.66|811.55|809.15|811.06|808.66|0
1656423960000|2022-06-28 13:46:00|811.3|808.9|811.8|809.4|811.8|809.4|811.06|808.66|0
1656423970000|2022-06-28 13:46:10|813.52|811.12|812.29|809.89|813.52|811.12|812.29|809.89|0
1656423980000|2022-06-28 13:46:20|812.78|810.38|811.43|809.03|812.78|810.38|811.43|809.03|0
1656423990000|2022-06-28 13:46:30|811.06|808.66|811.8|809.4|811.8|809.4|810.56|808.16|0
1656424000000|2022-06-28 13:46:40|812.29|809.89|812.29|809.89|812.29|809.89|812.04|809.64|0
1656424010000|2022-06-28 13:46:50|812.54|810.14|814.02|811.62|814.02|811.62|812.54|810.14|0
1656424020000|2022-06-28 13:47:00|813.77|811.37|813.77|811.37|813.77|811.37|813.28|810.88|0
1656424030000|2022-06-28 13:47:10|814.26|811.86|814.76|812.36|815|812.6|814.26|811.86|0
1656424040000|2022-06-28 13:47:20|813.9|811.5|813.28|810.88|813.9|811.5|813.28|810.88|0
1656424050000|2022-06-28 13:47:30|813.16|810.76|813.52|811.12|813.52|811.12|813.03|810.63|0
1656424060000|2022-06-28 13:47:40|812.78|810.38|811.06|808.66|812.78|810.38|811.06|808.66|0
1656424070000|2022-06-28 13:47:50|810.81|808.41|810.69|808.29|811.06|808.66|810.69|808.29|0
1656424080000|2022-06-28 13:48:00|810.81|808.41|811.3|808.9|811.3|808.9|809.82|807.42|0
1656424090000|2022-06-28 13:48:10|810.81|808.41|812.29|809.89|812.29|809.89|810.81|808.41|0
1656424100000|2022-06-28 13:48:20|812.78|810.38|812.54|810.14|812.78|810.38|812.29|809.89|0
1656424110000|2022-06-28 13:48:30|812.29|809.89|809.95|807.55|812.29|809.89|809.95|807.55|0
1656424120000|2022-06-28 13:48:40|810.07|807.67|808.59|806.19|810.07|807.67|808.59|806.19|0
1656424130000|2022-06-28 13:48:50|809.33|806.93|809.33|806.93|809.33|806.93|808.84|806.44|0
1656424140000|2022-06-28 13:49:00|809.08|806.68|809.08|806.68|809.71|807.31|809.08|806.68|0
1656424150000|2022-06-28 13:49:10|809.33|806.93|809.58|807.18|809.82|807.42|809.08|806.68|0
1656424160000|2022-06-28 13:49:20|809.82|807.42|809.08|806.68|809.82|807.42|809.08|806.68|0
1656424170000|2022-06-28 13:49:30|809.33|806.93|810.07|807.67|810.07|807.67|809.33|806.93|0
1656424180000|2022-06-28 13:49:40|809.71|807.31|808.59|806.19|809.71|807.31|808.59|806.19|0
1656424190000|2022-06-28 13:49:50|807.85|805.45|806.87|804.47|807.85|805.45|806.37|803.97|0
1656424200000|2022-06-28 13:50:00|806.37|803.97|807.6|805.2|807.6|805.2|806.13|803.73|0
1656424210000|2022-06-28 13:50:10|807.85|805.45|808.1|805.7|808.59|806.19|807.85|805.45|0
1656424220000|2022-06-28 13:50:20|809.08|806.68|809.33|806.93|809.33|806.93|808.59|806.19|0
1656424230000|2022-06-28 13:50:30|808.84|806.44|806.87|804.47|808.84|806.44|806.87|804.47|0
1656424240000|2022-06-28 13:50:40|807.11|804.71|806.87|804.47|807.11|804.71|806.87|804.47|0
1656424250000|2022-06-28 13:50:50|806.62|804.22|807.11|804.71|807.11|804.71|806.62|804.22|0
1656424260000|2022-06-28 13:51:00|807.85|805.45|808.34|805.94|808.34|805.94|807.36|804.96|0
1656424270000|2022-06-28 13:51:10|808.47|806.07|808.84|806.44|809.33|806.93|808.47|806.07|0
1656424280000|2022-06-28 13:51:20|808.59|806.19|807.36|804.96|808.59|806.19|807.36|804.96|0
1656424290000|2022-06-28 13:51:30|807.11|804.71|807.6|805.2|807.6|805.2|807.11|804.71|0
1656424300000|2022-06-28 13:51:40|807.85|805.45|808.1|805.7|808.84|806.44|807.85|805.45|0
1656424310000|2022-06-28 13:51:50|807.85|805.45|808.59|806.19|808.59|806.19|807.11|804.71|0
1656424320000|2022-06-28 13:52:00|807.85|805.45|809.08|806.68|809.08|806.68|807.85|805.45|0
1656424330000|2022-06-28 13:52:10|808.59|806.19|809.58|807.18|809.58|807.18|808.59|806.19|0
1656424340000|2022-06-28 13:52:20|809.33|806.93|809.21|806.81|809.82|807.42|809.21|806.81|0
1656424350000|2022-06-28 13:52:30|809.33|806.93|809.08|806.68|809.33|806.93|808.84|806.44|0
1656424360000|2022-06-28 13:52:40|808.59|806.19|809.58|807.18|809.58|807.18|808.34|805.94|0
1656424370000|2022-06-28 13:52:50|809.08|806.68|808.1|805.7|809.21|806.81|808.1|805.7|0
1656424380000|2022-06-28 13:53:00|808.84|806.44|808.34|805.94|809.33|806.93|808.34|805.94|0
1656424390000|2022-06-28 13:53:10|808.1|805.7|807.85|805.45|808.34|805.94|807.85|805.45|0
1656424400000|2022-06-28 13:53:20|807.36|804.96|808.59|806.19|808.59|806.19|807.36|804.96|0
1656424410000|2022-06-28 13:53:30|808.34|805.94|807.36|804.96|808.34|805.94|807.36|804.96|0
1656424420000|2022-06-28 13:53:40|807.6|805.2|807.16|804.76|807.6|805.2|806.67|804.27|0
1656424430000|2022-06-28 13:53:50|807.21|804.81|806.23|803.83|807.21|804.81|806.23|803.83|0
1656424440000|2022-06-28 13:54:00|805.49|803.09|807.21|804.81|807.21|804.81|805.49|803.09|0
1656424450000|2022-06-28 13:54:10|807.09|804.69|806.23|803.83|807.09|804.69|806.23|803.83|0
1656424460000|2022-06-28 13:54:20|806.72|804.32|807.21|804.81|807.21|804.81|806.47|804.07|0
1656424470000|2022-06-28 13:54:30|806.96|804.56|808.2|805.8|808.44|806.04|806.96|804.56|0
1656424480000|2022-06-28 13:54:40|807.7|805.3|807.95|805.55|807.95|805.55|807.21|804.81|0
1656424490000|2022-06-28 13:54:50|808.2|805.8|807.7|805.3|808.2|805.8|807.7|805.3|0
1656424500000|2022-06-28 13:55:00|807.95|805.55|808.2|805.8|808.2|805.8|807.46|805.06|0
1656424510000|2022-06-28 13:55:10|807.46|805.06|808.44|806.04|808.44|806.04|807.21|804.81|0
1656424520000|2022-06-28 13:55:20|810.41|808.01|809.18|806.78|810.91|808.51|809.18|806.78|0
1656424530000|2022-06-28 13:55:30|808.94|806.54|810.17|807.77|810.17|807.77|808.94|806.54|0
1656424540000|2022-06-28 13:55:40|809.68|807.28|809.43|807.03|810.17|807.77|809.43|807.03|0
1656424550000|2022-06-28 13:55:50|809.68|807.28|810.41|808.01|810.41|808.01|809.43|807.03|0
1656424560000|2022-06-28 13:56:00|810.91|808.51|812.39|809.99|812.39|809.99|810.66|808.26|0
1656424570000|2022-06-28 13:56:10|812.88|810.48|812.39|809.99|813.37|810.97|812.39|809.99|0
1656424580000|2022-06-28 13:56:20|812.88|810.48|811.89|809.49|812.88|810.48|810.91|808.51|0
1656424590000|2022-06-28 13:56:30|811.15|808.75|810.66|808.26|811.15|808.75|810.54|808.14|0
1656424600000|2022-06-28 13:56:40|810.41|808.01|810.66|808.26|810.91|808.51|810.41|808.01|0
1656424610000|2022-06-28 13:56:50|810.41|808.01|811.65|809.25|811.65|809.25|810.41|808.01|0
1656424620000|2022-06-28 13:57:00|812.63|810.23|813.13|810.73|813.13|810.73|812.63|810.23|0
1656424630000|2022-06-28 13:57:10|812.63|810.23|813.13|810.73|813.13|810.73|812.63|810.23|0
1656424640000|2022-06-28 13:57:20|812.63|810.23|813.62|811.22|814.11|811.71|812.63|810.23|0
1656424650000|2022-06-28 13:57:30|814.36|811.96|814.36|811.96|814.85|812.45|814.36|811.96|0
1656424660000|2022-06-28 13:57:40|814.11|811.71|812.88|810.48|814.11|811.71|812.88|810.48|0
1656424670000|2022-06-28 13:57:50|812.63|810.23|812.39|809.99|813.37|810.97|812.39|809.99|0
1656424680000|2022-06-28 13:58:00|812.63|810.23|813.87|811.47|813.87|811.47|812.63|810.23|0
1656424690000|2022-06-28 13:58:10|814.11|811.71|814.11|811.71|814.11|811.71|813.87|811.47|0
1656424700000|2022-06-28 13:58:20|813.87|811.47|814.11|811.71|814.11|811.71|813.87|811.47|0
1656424710000|2022-06-28 13:58:30|814.36|811.96|816.82|814.42|816.82|814.42|814.36|811.96|0
1656424720000|2022-06-28 13:58:40|818.3|815.9|817.32|814.92|818.3|815.9|817.32|814.92|0
1656424730000|2022-06-28 13:58:50|817.07|814.67|816.08|813.68|817.07|814.67|816.08|813.68|0
1656424740000|2022-06-28 13:59:00|815.97|813.57|815.59|813.19|816.08|813.68|815.59|813.19|0
1656424750000|2022-06-28 13:59:10|815.35|812.95|815.1|812.7|815.35|812.95|814.85|812.45|0
1656424760000|2022-06-28 13:59:20|814.85|812.45|815.53|813.13|815.59|813.19|814.85|812.45|0
1656424770000|2022-06-28 13:59:30|815.41|813.01|815.28|812.88|816.27|813.87|815.28|812.88|0
1656424780000|2022-06-28 13:59:40|815.16|812.76|814.42|812.02|815.16|812.76|814.42|812.02|0
1656424790000|2022-06-28 13:59:50|814.54|812.14|814.67|812.27|814.67|812.27|814.42|812.02|0
1656424800000|2022-06-28 14:00:00|815.16|812.76|815.41|813.01|816.89|814.49|815.16|812.76|0
1656424810000|2022-06-28 14:00:10|813.68|811.28|813.31|810.91|813.68|811.28|813.19|810.79|0
1656424820000|2022-06-28 14:00:20|813.8|811.4|815.04|812.64|815.04|812.64|813.8|811.4|0
1656424830000|2022-06-28 14:00:30|814.79|812.39|814.54|812.14|815.28|812.88|814.05|811.65|0
1656424840000|2022-06-28 14:00:40|815.78|813.38|812.81|810.41|815.78|813.38|812.81|810.41|0
1656424850000|2022-06-28 14:00:50|813.06|810.66|813.8|811.4|814.54|812.14|813.06|810.66|0
1656424860000|2022-06-28 14:01:00|813.06|810.66|814.29|811.89|814.54|812.14|813.06|810.66|0
1656424870000|2022-06-28 14:01:10|813.93|811.53|813.06|810.66|814.79|812.39|813.06|810.66|0
1656424880000|2022-06-28 14:01:20|812.08|809.68|811.82|809.42|812.08|809.68|811.57|809.17|0
1656424890000|2022-06-28 14:01:30|812.56|810.16|812.8|810.4|812.8|810.4|812.31|809.91|0
1656424900000|2022-06-28 14:01:40|813.3|810.9|814.28|811.88|814.28|811.88|813.3|810.9|0
1656424910000|2022-06-28 14:01:50|814.04|811.64|814.04|811.64|814.53|812.13|813.79|811.39|0
1656424920000|2022-06-28 14:02:00|813.79|811.39|816.26|813.86|816.26|813.86|813.79|811.39|0
1656424930000|2022-06-28 14:02:10|816.75|814.35|816.5|814.1|817.37|814.97|816.5|814.1|0
1656424940000|2022-06-28 14:02:20|818.23|815.83|818.97|816.57|819.22|816.82|818.23|815.83|0
1656424950000|2022-06-28 14:02:30|818.23|815.83|818.97|816.57|818.97|816.57|817.37|814.97|0
1656424960000|2022-06-28 14:02:40|819.96|817.56|819.1|816.7|820.21|817.81|819.1|816.7|0
1656424970000|2022-06-28 14:02:50|818.73|816.33|818.48|816.08|818.73|816.33|817.99|815.59|0
1656424980000|2022-06-28 14:03:00|818.97|816.57|819.96|817.56|819.96|817.56|818.97|816.57|0
1656424990000|2022-06-28 14:03:10|820.95|818.55|822.68|820.28|822.68|820.28|820.7|818.3|0
1656425000000|2022-06-28 14:03:20|822.92|820.52|822.18|819.78|822.92|820.52|822.18|819.78|0
1656425010000|2022-06-28 14:03:30|822.68|820.28|823.42|821.02|823.42|821.02|822.68|820.28|0
1656425020000|2022-06-28 14:03:40|824.9|822.5|825.64|823.24|825.64|823.24|824.9|822.5|0
1656425030000|2022-06-28 14:03:50|824.65|822.25|823.66|821.26|825.39|822.99|823.66|821.26|0
1656425040000|2022-06-28 14:04:00|824.16|821.76|825.64|823.24|825.64|823.24|824.16|821.76|0
1656425050000|2022-06-28 14:04:10|825.39|822.99|824.4|822|825.39|822.99|824.4|822|0
1656425060000|2022-06-28 14:04:20|824.16|821.76|823.17|820.77|824.16|821.76|823.17|820.77|0
1656425070000|2022-06-28 14:04:30|823.42|821.02|824.16|821.76|824.16|821.76|822.92|820.52|0
1656425080000|2022-06-28 14:04:40|824.65|822.25|824.16|821.76|824.65|822.25|824.16|821.76|0
1656425090000|2022-06-28 14:04:50|823.17|820.77|823.66|821.26|823.66|821.26|823.17|820.77|0
1656425100000|2022-06-28 14:05:00|824.4|822|823.42|821.02|824.4|822|823.42|821.02|0
1656425110000|2022-06-28 14:05:10|823.91|821.51|824.65|822.25|824.65|822.25|823.3|820.9|0
1656425120000|2022-06-28 14:05:20|825.27|822.87|826.87|824.47|826.87|824.47|825.27|822.87|0
1656425130000|2022-06-28 14:05:30|825.89|823.49|826.87|824.47|826.87|824.47|825.89|823.49|0
1656425140000|2022-06-28 14:05:40|827|824.6|827.12|824.72|827.12|824.72|826.87|824.47|0
1656425150000|2022-06-28 14:05:50|826.63|824.23|827.12|824.72|827.12|824.72|826.63|824.23|0
1656425160000|2022-06-28 14:06:00|825.89|823.49|827.86|825.46|827.86|825.46|825.89|823.49|0
1656425170000|2022-06-28 14:06:10|828.11|825.71|827.83|825.43|828.11|825.71|827.59|825.19|0
1656425180000|2022-06-28 14:06:20|829.32|826.92|829.81|827.41|830.06|827.66|829.32|826.92|0
1656425190000|2022-06-28 14:06:30|829.56|827.16|830.3|827.9|830.8|828.4|829.56|827.16|0
1656425200000|2022-06-28 14:06:40|830.8|828.4|830.8|828.4|830.8|828.4|829.81|827.41|0
1656425210000|2022-06-28 14:06:50|829.81|827.41|830.3|827.9|830.55|828.15|829.81|827.41|0
1656425220000|2022-06-28 14:07:00|830.8|828.4|833.52|831.12|833.52|831.12|830.8|828.4|0
1656425230000|2022-06-28 14:07:10|832.53|830.13|833.52|831.12|833.52|831.12|832.53|830.13|0
1656425240000|2022-06-28 14:07:20|833.02|830.62|834.26|831.86|834.26|831.86|833.02|830.62|0
1656425250000|2022-06-28 14:07:30|834.01|831.61|834.51|832.11|834.51|832.11|834.01|831.61|0
1656425260000|2022-06-28 14:07:40|834.26|831.86|835.74|833.34|835.74|833.34|834.01|831.61|0
1656425270000|2022-06-28 14:07:50|835|832.6|833.77|831.37|835|832.6|833.77|831.37|0
1656425280000|2022-06-28 14:08:00|834.75|832.35|834.01|831.61|834.75|832.35|834.01|831.61|0
1656425290000|2022-06-28 14:08:10|834.26|831.86|832.78|830.38|834.26|831.86|832.78|830.38|0
1656425300000|2022-06-28 14:08:20|833.02|830.62|832.28|829.88|833.02|830.62|832.28|829.88|0
1656425310000|2022-06-28 14:08:30|833.02|830.62|832.53|830.13|833.02|830.62|832.28|829.88|0
1656425320000|2022-06-28 14:08:40|832.28|829.88|831.79|829.39|832.28|829.88|831.79|829.39|0
1656425330000|2022-06-28 14:08:50|832.28|829.88|832.28|829.88|832.28|829.88|832.28|829.88|0
1656425340000|2022-06-28 14:09:00|831.79|829.39|833.08|830.68|833.08|830.68|831.79|829.39|0
1656425350000|2022-06-28 14:09:10|832.34|829.94|831.6|829.2|832.34|829.94|831.6|829.2|0
1656425360000|2022-06-28 14:09:20|831.1|828.7|830.36|827.96|831.1|828.7|830.36|827.96|0
1656425370000|2022-06-28 14:09:30|830.61|828.21|829.87|827.47|830.61|828.21|829.87|827.47|0
1656425380000|2022-06-28 14:09:40|831.1|828.7|832.58|830.18|832.83|830.43|831.1|828.7|0
1656425390000|2022-06-28 14:09:50|832.83|830.43|832.34|829.94|832.83|830.43|832.09|829.69|0
1656425400000|2022-06-28 14:10:00|832.83|830.43|831.84|829.44|832.83|830.43|831.84|829.44|0
1656425410000|2022-06-28 14:10:10|832.09|829.69|832.09|829.69|832.83|830.43|832.09|829.69|0
1656425420000|2022-06-28 14:10:20|832.58|830.18|832.34|829.94|832.83|830.43|832.34|829.94|0
1656425430000|2022-06-28 14:10:30|832.58|830.18|831.84|829.44|832.83|830.43|831.84|829.44|0
1656425440000|2022-06-28 14:10:40|831.6|829.2|831.1|828.7|831.6|829.2|831.1|828.7|0
1656425450000|2022-06-28 14:10:50|831.35|828.95|831.1|828.7|831.35|828.95|830.61|828.21|0
1656425460000|2022-06-28 14:11:00|831.35|828.95|831.35|828.95|831.35|828.95|831.35|828.95|0
1656425470000|2022-06-28 14:11:10|831.1|828.7|831.84|829.44|832.09|829.69|831.1|828.7|0
1656425480000|2022-06-28 14:11:20|831.1|828.7|830.61|828.21|831.1|828.7|830.61|828.21|0
1656425490000|2022-06-28 14:11:30|830.36|827.96|830.61|828.21|830.61|828.21|829.87|827.47|0
1656425500000|2022-06-28 14:11:40|830.36|827.96|829.87|827.47|830.36|827.96|829.75|827.35|0
1656425510000|2022-06-28 14:11:50|829.62|827.22|829.62|827.22|829.62|827.22|829.62|827.22|0
1656425520000|2022-06-28 14:12:00|829.37|826.97|829.13|826.73|829.37|826.97|829.13|826.73|0
1656425530000|2022-06-28 14:12:10|829.87|827.47|828.88|826.48|829.87|827.47|828.88|826.48|0
1656425540000|2022-06-28 14:12:20|828.63|826.23|829.37|826.97|829.87|827.47|828.63|826.23|0
1656425550000|2022-06-28 14:12:30|828.63|826.23|828.63|826.23|828.88|826.48|828.63|826.23|0
1656425560000|2022-06-28 14:12:40|828.38|825.98|828.14|825.74|828.63|826.23|828.14|825.74|0
1656425570000|2022-06-28 14:12:50|828.38|825.98|827.4|825|828.38|825.98|827.4|825|0
1656425580000|2022-06-28 14:13:00|827.64|825.24|828.63|826.23|828.63|826.23|827.4|825|0
1656425590000|2022-06-28 14:13:10|828.38|825.98|828.38|825.98|828.38|825.98|828.02|825.62|0
1656425600000|2022-06-28 14:13:20|828.27|825.87|828.14|825.74|828.38|825.98|828.14|825.74|0
1656425610000|2022-06-28 14:13:30|827.4|825|826.9|824.5|827.4|825|826.9|824.5|0
1656425620000|2022-06-28 14:13:40|827.4|825|827.15|824.75|827.4|825|826.65|824.25|0
1656425630000|2022-06-28 14:13:50|827.89|825.49|827.64|825.24|827.89|825.49|827.64|825.24|0
1656425640000|2022-06-28 14:14:00|826.9|824.5|827.4|825|827.4|825|826.9|824.5|0
1656425650000|2022-06-28 14:14:10|827.64|825.24|826.9|824.5|827.64|825.24|826.9|824.5|0
1656425660000|2022-06-28 14:14:20|827.64|825.24|827.89|825.49|827.89|825.49|827.64|825.24|0
1656425670000|2022-06-28 14:14:30|827.52|825.12|827.4|825|827.64|825.24|827.15|824.75|0
1656425680000|2022-06-28 14:14:40|827.15|824.75|827.64|825.24|827.64|825.24|827.15|824.75|0
1656425690000|2022-06-28 14:14:50|827.89|825.49|827.4|825|827.89|825.49|827.4|825|0
1656425700000|2022-06-28 14:15:00|827.89|825.49|827.89|825.49|828.38|825.98|827.89|825.49|0
1656425710000|2022-06-28 14:15:10|827.64|825.24|828.38|825.98|828.38|825.98|827.64|825.24|0
1656425720000|2022-06-28 14:15:20|828.63|826.23|828.63|826.23|828.63|826.23|828.38|825.98|0
1656425730000|2022-06-28 14:15:30|829.12|826.72|828.38|825.98|829.12|826.72|828.38|825.98|0
1656425740000|2022-06-28 14:15:40|828.14|825.74|827.15|824.75|828.14|825.74|827.15|824.75|0
1656425750000|2022-06-28 14:15:50|826.9|824.5|827.4|825|827.4|825|826.54|824.14|0
1656425760000|2022-06-28 14:16:00|827.15|824.75|827.89|825.49|827.89|825.49|827.15|824.75|0
1656425770000|2022-06-28 14:16:10|828.63|826.23|829.62|827.22|829.62|827.22|828.63|826.23|0
1656425780000|2022-06-28 14:16:20|830.61|828.21|831.1|828.7|831.1|828.7|830.61|828.21|0
1656425790000|2022-06-28 14:16:30|831.35|828.95|830.85|828.45|831.35|828.95|830.85|828.45|0
1656425800000|2022-06-28 14:16:40|830.61|828.21|831.6|829.2|831.6|829.2|830.61|828.21|0
1656425810000|2022-06-28 14:16:50|831.1|828.7|830.36|827.96|831.1|828.7|830.36|827.96|0
1656425820000|2022-06-28 14:17:00|831.1|828.7|831.6|829.2|831.6|829.2|831.1|828.7|0
1656425830000|2022-06-28 14:17:10|831.35|828.95|832.09|829.69|832.58|830.18|831.35|828.95|0
1656425840000|2022-06-28 14:17:20|831.84|829.44|831.1|828.7|831.84|829.44|831.1|828.7|0
1656425850000|2022-06-28 14:17:30|831.84|829.44|831.1|828.7|832.09|829.69|831.1|828.7|0
1656425860000|2022-06-28 14:17:40|830.74|828.34|829.12|826.72|830.74|828.34|829.12|826.72|0
1656425870000|2022-06-28 14:17:50|829.37|826.97|828.88|826.48|829.37|826.97|828.88|826.48|0
1656425880000|2022-06-28 14:18:00|829.12|826.72|827.4|825|829.12|826.72|827.4|825|0
1656425890000|2022-06-28 14:18:10|827.89|825.49|829.12|826.72|829.12|826.72|827.89|825.49|0
1656425900000|2022-06-28 14:18:20|828.88|826.48|829.12|826.72|829.37|826.97|828.88|826.48|0
1656425910000|2022-06-28 14:18:30|829.62|827.22|830.36|827.96|830.61|828.21|829.62|827.22|0
1656425920000|2022-06-28 14:18:40|830.11|827.71|830.61|828.21|830.85|828.45|830.11|827.71|0
1656425930000|2022-06-28 14:18:50|831.1|828.7|831.1|828.7|831.1|828.7|830.85|828.45|0
1656425940000|2022-06-28 14:19:00|831.84|829.44|831.35|828.95|831.84|829.44|830.85|828.45|0
1656425950000|2022-06-28 14:19:10|830.36|827.96|829.62|827.22|830.36|827.96|829.62|827.22|0
1656425960000|2022-06-28 14:19:20|829.87|827.47|829.12|826.72|829.87|827.47|829.12|826.72|0
1656425970000|2022-06-28 14:19:30|828.88|826.48|830.61|828.21|830.85|828.45|828.88|826.48|0
1656425980000|2022-06-28 14:19:40|830.36|827.96|831.84|829.44|831.84|829.44|830.36|827.96|0
1656425990000|2022-06-28 14:19:50|832.58|830.18|832.58|830.18|832.58|830.18|832.58|830.18|0
1656426000000|2022-06-28 14:20:00|833.08|830.68|833.57|831.17|833.57|831.17|833.08|830.68|0
1656426010000|2022-06-28 14:20:10|834.07|831.67|832.58|830.18|834.07|831.67|832.58|830.18|0
1656426020000|2022-06-28 14:20:20|833.08|830.68|832.09|829.69|833.08|830.68|832.09|829.69|0
1656426030000|2022-06-28 14:20:30|831.6|829.2|832.09|829.69|832.09|829.69|831.1|828.7|0
1656426040000|2022-06-28 14:20:40|832.34|829.94|833.57|831.17|833.82|831.42|832.34|829.94|0
1656426050000|2022-06-28 14:20:50|833.82|831.42|834.56|832.16|834.56|832.16|833.82|831.42|0
1656426060000|2022-06-28 14:21:00|835.3|832.9|836.04|833.64|836.04|833.64|834.81|832.41|0
1656426070000|2022-06-28 14:21:10|836.79|834.39|838.27|835.87|838.27|835.87|836.79|834.39|0
1656426080000|2022-06-28 14:21:20|837.53|835.13|836.54|834.14|837.53|835.13|836.54|834.14|0
1656426090000|2022-06-28 14:21:30|837.03|834.63|837.53|835.13|837.53|835.13|837.03|834.63|0
1656426100000|2022-06-28 14:21:40|837.77|835.37|837.53|835.13|837.77|835.37|837.28|834.88|0
1656426110000|2022-06-28 14:21:50|838.02|835.62|837.77|835.37|838.52|836.12|837.77|835.37|0
1656426120000|2022-06-28 14:22:00|837.28|834.88|837.03|834.63|837.28|834.88|836.79|834.39|0
1656426130000|2022-06-28 14:22:10|836.54|834.14|836.54|834.14|836.54|834.14|836.29|833.89|0
1656426140000|2022-06-28 14:22:20|837.03|834.63|837.77|835.37|838.02|835.62|837.03|834.63|0
1656426150000|2022-06-28 14:22:30|838.02|835.62|837.03|834.63|838.02|835.62|837.03|834.63|0
1656426160000|2022-06-28 14:22:40|837.28|834.88|837.28|834.88|837.53|835.13|837.28|834.88|0
1656426170000|2022-06-28 14:22:50|837.77|835.37|838.27|835.87|838.27|835.87|837.77|835.37|0
1656426180000|2022-06-28 14:23:00|838.02|835.62|839.26|836.86|839.26|836.86|838.02|835.62|0
1656426190000|2022-06-28 14:23:10|839.5|837.1|838.76|836.36|839.5|837.1|838.27|835.87|0
1656426200000|2022-06-28 14:23:20|838.27|835.87|838.27|835.87|838.27|835.87|837.03|834.63|0
1656426210000|2022-06-28 14:23:30|838.76|836.36|839.01|836.61|839.01|836.61|838.76|836.36|0
1656426220000|2022-06-28 14:23:40|839.26|836.86|839.75|837.35|839.75|837.35|839.01|836.61|0
1656426230000|2022-06-28 14:23:50|839.88|837.48|838.52|836.12|839.88|837.48|838.52|836.12|0
1656426240000|2022-06-28 14:24:00|838.27|835.87|839.01|836.61|839.01|836.61|838.27|835.87|0
1656426250000|2022-06-28 14:24:10|838.27|835.87|837.77|835.37|838.27|835.87|837.77|835.37|0
1656426260000|2022-06-28 14:24:20|836.04|833.64|835.55|833.15|836.04|833.64|835.3|832.9|0
1656426270000|2022-06-28 14:24:30|835.8|833.4|835.8|833.4|836.54|834.14|835.8|833.4|0
1656426280000|2022-06-28 14:24:40|835.3|832.9|835.55|833.15|835.55|833.15|835.3|832.9|0
1656426290000|2022-06-28 14:24:50|836.29|833.89|836.29|833.89|836.29|833.89|835.8|833.4|0
1656426300000|2022-06-28 14:25:00|836.54|834.14|836.04|833.64|836.54|834.14|835.55|833.15|0
1656426310000|2022-06-28 14:25:10|835.8|833.4|834.81|832.41|835.8|833.4|834.81|832.41|0
1656426320000|2022-06-28 14:25:20|834.44|832.04|834.56|832.16|834.56|832.16|833.82|831.42|0
1656426330000|2022-06-28 14:25:30|835.05|832.65|834.56|832.16|835.05|832.65|834.31|831.91|0
1656426340000|2022-06-28 14:25:40|834.94|832.54|835.05|832.65|835.05|832.65|834.07|831.67|0
1656426350000|2022-06-28 14:25:50|834.81|832.41|834.31|831.91|835.3|832.9|834.31|831.91|0
1656426360000|2022-06-28 14:26:00|835.05|832.65|834.81|832.41|835.05|832.65|834.56|832.16|0
1656426370000|2022-06-28 14:26:10|835.17|832.77|835.41|833.01|835.41|833.01|835.17|832.77|0
1656426380000|2022-06-28 14:26:20|835.17|832.77|837.38|834.98|837.38|834.98|835.17|832.77|0
1656426390000|2022-06-28 14:26:30|837.51|835.11|836.39|833.99|837.51|835.11|836.39|833.99|0
1656426400000|2022-06-28 14:26:40|836.64|834.24|836.64|834.24|837.13|834.73|836.64|834.24|0
1656426410000|2022-06-28 14:26:50|836.39|833.99|836.15|833.75|836.39|833.99|835.9|833.5|0
1656426420000|2022-06-28 14:27:00|835.9|833.5|835.16|832.76|836.39|833.99|835.16|832.76|0
1656426430000|2022-06-28 14:27:10|834.66|832.26|834.91|832.51|834.91|832.51|834.66|832.26|0
1656426440000|2022-06-28 14:27:20|835.65|833.25|835.65|833.25|835.78|833.38|835.65|833.25|0
1656426450000|2022-06-28 14:27:30|835.16|832.76|834.66|832.26|835.16|832.76|833.68|831.28|0
1656426460000|2022-06-28 14:27:40|835.04|832.64|835.65|833.25|835.65|833.25|834.66|832.26|0
1656426470000|2022-06-28 14:27:50|834.91|832.51|835.9|833.5|835.9|833.5|834.91|832.51|0
1656426480000|2022-06-28 14:28:00|835.4|833|835.9|833.5|835.9|833.5|835.16|832.76|0
1656426490000|2022-06-28 14:28:10|836.15|833.75|836.89|834.49|836.89|834.49|836.15|833.75|0
1656426500000|2022-06-28 14:28:20|836.39|833.99|836.27|833.87|836.39|833.99|835.9|833.5|0
1656426510000|2022-06-28 14:28:30|837.63|835.23|838.12|835.72|838.12|835.72|837.63|835.23|0
1656426520000|2022-06-28 14:28:40|837.38|834.98|837.13|834.73|837.87|835.47|837.13|834.73|0
1656426530000|2022-06-28 14:28:50|837.38|834.98|837.13|834.73|837.63|835.23|837.13|834.73|0
1656426540000|2022-06-28 14:29:00|836.64|834.24|836.64|834.24|836.89|834.49|836.64|834.24|0
1656426550000|2022-06-28 14:29:10|836.15|833.75|836.39|833.99|836.39|833.99|836.15|833.75|0
1656426560000|2022-06-28 14:29:20|836.15|833.75|837.38|834.98|837.38|834.98|835.65|833.25|0
1656426570000|2022-06-28 14:29:30|837.87|835.47|838.12|835.72|838.12|835.72|837.63|835.23|0
1656426580000|2022-06-28 14:29:40|837.63|835.23|837.38|834.98|837.87|835.47|837.38|834.98|0
1656426590000|2022-06-28 14:29:50|837.87|835.47|838.37|835.97|838.37|835.97|837.87|835.47|0
1656426600000|2022-06-28 14:30:00|839.6|837.2|838.62|836.22|839.6|837.2|838.62|836.22|0
1656426610000|2022-06-28 14:30:10|838.37|835.97|840.84|838.44|840.84|838.44|838.37|835.97|0
1656426620000|2022-06-28 14:30:20|841.33|838.93|841.83|839.43|842.07|839.67|841.33|838.93|0
1656426630000|2022-06-28 14:30:30|841.33|838.93|841.83|839.43|841.83|839.43|841.33|838.93|0
1656426640000|2022-06-28 14:30:40|841.33|838.93|843.56|841.16|843.56|841.16|841.33|838.93|0
1656426650000|2022-06-28 14:30:50|842.82|840.42|843.56|841.16|843.8|841.4|842.82|840.42|0
1656426660000|2022-06-28 14:31:00|844.3|841.9|844.55|842.15|844.55|842.15|844.3|841.9|0
1656426670000|2022-06-28 14:31:10|844.79|842.39|843.8|841.4|844.79|842.39|843.8|841.4|0
1656426680000|2022-06-28 14:31:20|844.05|841.65|844.79|842.39|844.79|842.39|844.05|841.65|0
1656426690000|2022-06-28 14:31:30|845.04|842.64|844.79|842.39|845.04|842.64|844.79|842.39|0
1656426700000|2022-06-28 14:31:40|845.29|842.89|843.31|840.91|845.29|842.89|843.31|840.91|0
1656426710000|2022-06-28 14:31:50|843.06|840.66|846.28|843.88|846.28|843.88|843.06|840.66|0
1656426720000|2022-06-28 14:32:00|846.03|843.63|848.26|845.86|848.26|845.86|846.03|843.63|0
1656426730000|2022-06-28 14:32:10|847.76|845.36|848.26|845.86|848.5|846.1|847.76|845.36|0
1656426740000|2022-06-28 14:32:20|848.01|845.61|848.26|845.86|848.5|846.1|848.01|845.61|0
1656426750000|2022-06-28 14:32:30|849|846.6|848.5|846.1|849|846.6|848.26|845.86|0
1656426760000|2022-06-28 14:32:40|849|846.6|849.24|846.84|849.24|846.84|848.75|846.35|0
1656426770000|2022-06-28 14:32:50|849|846.6|848.75|846.35|849|846.6|848.75|846.35|0
1656426780000|2022-06-28 14:33:00|849.24|846.84|848.5|846.1|849.24|846.84|848.5|846.1|0
1656426790000|2022-06-28 14:33:10|848.01|845.61|847.02|844.62|848.01|845.61|847.02|844.62|0
1656426800000|2022-06-28 14:33:20|846.77|844.37|847.02|844.62|847.02|844.62|846.77|844.37|0
1656426810000|2022-06-28 14:33:30|848.26|845.86|848.01|845.61|848.26|845.86|847.76|845.36|0
1656426820000|2022-06-28 14:33:40|846.52|844.12|846.52|844.12|847.02|844.62|846.52|844.12|0
1656426830000|2022-06-28 14:33:50|845.78|843.38|846.03|843.63|846.28|843.88|845.54|843.14|0
1656426840000|2022-06-28 14:34:00|845.29|842.89|845.04|842.64|845.78|843.38|845.04|842.64|0
1656426850000|2022-06-28 14:34:10|845.54|843.14|846.03|843.63|846.03|843.63|845.54|843.14|0
1656426860000|2022-06-28 14:34:20|846.77|844.37|846.77|844.37|846.77|844.37|846.52|844.12|0
1656426870000|2022-06-28 14:34:30|846.52|844.12|846.6|844.2|846.6|844.2|845.76|843.36|0
1656426880000|2022-06-28 14:34:40|846.85|844.45|847.1|844.7|847.35|844.95|846.85|844.45|0
1656426890000|2022-06-28 14:34:50|846.73|844.33|847.84|845.44|847.84|845.44|846.73|844.33|0
1656426900000|2022-06-28 14:35:00|848.58|846.18|848.09|845.69|848.58|846.18|847.84|845.44|0
1656426910000|2022-06-28 14:35:10|848.58|846.18|848.09|845.69|848.83|846.43|848.09|845.69|0
1656426920000|2022-06-28 14:35:20|848.83|846.43|848.09|845.69|848.83|846.43|847.84|845.44|0
1656426930000|2022-06-28 14:35:30|847.84|845.44|846.85|844.45|847.84|845.44|846.85|844.45|0
1656426940000|2022-06-28 14:35:40|846.6|844.2|845.62|843.22|846.6|844.2|845.62|843.22|0
1656426950000|2022-06-28 14:35:50|846.11|843.71|845.37|842.97|846.11|843.71|845.37|842.97|0
1656426960000|2022-06-28 14:36:00|844.13|841.73|845.62|843.22|845.62|843.22|843.89|841.49|0
1656426970000|2022-06-28 14:36:10|845.86|843.46|844.38|841.98|845.86|843.46|844.38|841.98|0
1656426980000|2022-06-28 14:36:20|844.88|842.48|844.38|841.98|844.88|842.48|844.38|841.98|0
1656426990000|2022-06-28 14:36:30|845.12|842.72|845.86|843.46|845.86|843.46|845.12|842.72|0
1656427000000|2022-06-28 14:36:40|845.37|842.97|846.36|843.96|846.36|843.96|845.37|842.97|0
1656427010000|2022-06-28 14:36:50|846.6|844.2|846.6|844.2|846.85|844.45|846.6|844.2|0
1656427020000|2022-06-28 14:37:00|846.85|844.45|846.36|843.96|846.85|844.45|846.11|843.71|0
1656427030000|2022-06-28 14:37:10|846.11|843.71|845.86|843.46|846.11|843.71|845.62|843.22|0
1656427040000|2022-06-28 14:37:20|846.6|844.2|846.85|844.45|846.85|844.45|846.6|844.2|0
1656427050000|2022-06-28 14:37:30|846.36|843.96|846.24|843.84|846.36|843.96|845.86|843.46|0
1656427060000|2022-06-28 14:37:40|846.11|843.71|846.85|844.45|847.1|844.7|846.11|843.71|0
1656427070000|2022-06-28 14:37:50|846.6|844.2|846.6|844.2|846.85|844.45|846.36|843.96|0
1656427080000|2022-06-28 14:38:00|846.36|843.96|846.6|844.2|846.6|844.2|846.11|843.71|0
1656427090000|2022-06-28 14:38:10|846.11|843.71|844.13|841.73|846.6|844.2|844.13|841.73|0
1656427100000|2022-06-28 14:38:20|843.39|840.99|843.15|840.75|843.39|840.99|843.15|840.75|0
1656427110000|2022-06-28 14:38:30|842.9|840.5|842.9|840.5|843.39|840.99|842.9|840.5|0
1656427120000|2022-06-28 14:38:40|843.15|840.75|844.13|841.73|844.13|841.73|843.15|840.75|0
1656427130000|2022-06-28 14:38:50|843.39|840.99|843.39|840.99|843.39|840.99|842.9|840.5|0
1656427140000|2022-06-28 14:39:00|843.64|841.24|843.15|840.75|844.13|841.73|843.15|840.75|0
1656427150000|2022-06-28 14:39:10|843.39|840.99|843.15|840.75|843.39|840.99|843.15|840.75|0
1656427160000|2022-06-28 14:39:20|843.64|841.24|844.13|841.73|844.13|841.73|843.64|841.24|0
1656427170000|2022-06-28 14:39:30|843.64|841.24|844.13|841.73|844.13|841.73|843.64|841.24|0
1656427180000|2022-06-28 14:39:40|843.77|841.37|844.13|841.73|844.13|841.73|843.64|841.24|0
1656427190000|2022-06-28 14:39:50|843.89|841.49|843.89|841.49|844.13|841.73|843.89|841.49|0
1656427200000|2022-06-28 14:40:00|844.13|841.73|844.63|842.23|844.63|842.23|844.13|841.73|0
1656427210000|2022-06-28 14:40:10|845.12|842.72|844.38|841.98|845.12|842.72|844.13|841.73|0
1656427220000|2022-06-28 14:40:20|844.88|842.48|845.62|843.22|845.62|843.22|844.88|842.48|0
1656427230000|2022-06-28 14:40:30|845.86|843.46|845.12|842.72|845.86|843.46|845.12|842.72|0
1656427240000|2022-06-28 14:40:40|845.37|842.97|845.12|842.72|845.37|842.97|844.13|841.73|0
1656427250000|2022-06-28 14:40:50|845.37|842.97|845.62|843.22|845.62|843.22|844.63|842.23|0
1656427260000|2022-06-28 14:41:00|845.86|843.46|845.86|843.46|845.86|843.46|845.86|843.46|0
1656427270000|2022-06-28 14:41:10|845.62|843.22|845.62|843.22|845.62|843.22|845.62|843.22|0
1656427280000|2022-06-28 14:41:20|845.37|842.97|845.62|843.22|845.62|843.22|845.37|842.97|0
1656427290000|2022-06-28 14:41:30|845.37|842.97|845.37|842.97|845.62|843.22|845.12|842.72|0
1656427300000|2022-06-28 14:41:40|844.38|841.98|845.37|842.97|845.37|842.97|844.38|841.98|0
1656427310000|2022-06-28 14:41:50|845.62|843.22|845.37|842.97|845.86|843.46|845.37|842.97|0
1656427320000|2022-06-28 14:42:00|845.86|843.46|846.85|844.45|847.1|844.7|845.86|843.46|0
1656427330000|2022-06-28 14:42:10|847.1|844.7|847.84|845.44|847.84|845.44|847.1|844.7|0
1656427340000|2022-06-28 14:42:20|849.08|846.68|849.82|847.42|849.82|847.42|849.08|846.68|0
1656427350000|2022-06-28 14:42:30|850.06|847.66|850.81|848.41|851.05|848.65|850.06|847.66|0
1656427360000|2022-06-28 14:42:40|850.56|848.16|850.31|847.91|850.56|848.16|850.06|847.66|0
1656427370000|2022-06-28 14:42:50|849.82|847.42|848.09|845.69|849.82|847.42|848.09|845.69|0
1656427380000|2022-06-28 14:43:00|847.84|845.44|847.84|845.44|848.58|846.18|847.84|845.44|0
1656427390000|2022-06-28 14:43:10|846.85|844.45|847.35|844.95|847.59|845.19|846.85|844.45|0
1656427400000|2022-06-28 14:43:20|847.59|845.19|846.85|844.45|847.59|845.19|846.85|844.45|0
1656427410000|2022-06-28 14:43:30|847.35|844.95|845.62|843.22|847.35|844.95|845.62|843.22|0
1656427420000|2022-06-28 14:43:40|845.5|843.1|844.38|841.98|845.5|843.1|844.38|841.98|0
1656427430000|2022-06-28 14:43:50|844.63|842.23|845.37|842.97|845.5|843.1|844.63|842.23|0
1656427440000|2022-06-28 14:44:00|845.12|842.72|845.12|842.72|845.12|842.72|844.63|842.23|0
1656427450000|2022-06-28 14:44:10|845.37|842.97|845.62|843.22|845.86|843.46|845.37|842.97|0
1656427460000|2022-06-28 14:44:20|845.12|842.72|845.86|843.46|846.11|843.71|845.12|842.72|0
1656427470000|2022-06-28 14:44:30|845.62|843.22|844.87|842.47|845.62|843.22|844.87|842.47|0
1656427480000|2022-06-28 14:44:40|844.38|841.98|843.64|841.24|844.38|841.98|843.15|840.75|0
1656427490000|2022-06-28 14:44:50|843.39|840.99|843.64|841.24|843.64|841.24|843.15|840.75|0
1656427500000|2022-06-28 14:45:00|844.38|841.98|844.13|841.73|844.38|841.98|843.64|841.24|0
1656427510000|2022-06-28 14:45:10|844.38|841.98|844.63|842.23|844.87|842.47|844.38|841.98|0
1656427520000|2022-06-28 14:45:20|844.13|841.73|845.12|842.72|845.12|842.72|844.13|841.73|0
1656427530000|2022-06-28 14:45:30|845.37|842.97|844.87|842.47|845.62|843.22|844.87|842.47|0
1656427540000|2022-06-28 14:45:40|844.38|841.98|845.37|842.97|845.37|842.97|844.38|841.98|0
1656427550000|2022-06-28 14:45:50|845.62|843.22|845.86|843.46|845.99|843.59|845.62|843.22|0
1656427560000|2022-06-28 14:46:00|846.36|843.96|847.1|844.7|847.1|844.7|846.36|843.96|0
1656427570000|2022-06-28 14:46:10|847.35|844.95|848.33|845.93|848.33|845.93|847.35|844.95|0
1656427580000|2022-06-28 14:46:20|848.09|845.69|848.71|846.31|848.71|846.31|848.09|845.69|0
1656427590000|2022-06-28 14:46:30|848.58|846.18|849.57|847.17|849.57|847.17|848.58|846.18|0
1656427600000|2022-06-28 14:46:40|849.08|846.68|851.79|849.39|851.79|849.39|849.08|846.68|0
1656427610000|2022-06-28 14:46:50|851.3|848.9|853.77|851.37|854.27|851.87|851.3|848.9|0
1656427620000|2022-06-28 14:47:00|854.76|852.36|855.01|852.61|855.01|852.61|854.76|852.36|0
1656427630000|2022-06-28 14:47:10|854.76|852.36|852.78|850.38|854.76|852.36|852.78|850.38|0
1656427640000|2022-06-28 14:47:20|852.54|850.14|853.03|850.63|853.03|850.63|852.54|850.14|0
1656427650000|2022-06-28 14:47:30|853.53|851.13|854.27|851.87|854.27|851.87|853.03|850.63|0
1656427660000|2022-06-28 14:47:40|854.02|851.62|853.53|851.13|854.02|851.62|853.53|851.13|0
1656427670000|2022-06-28 14:47:50|853.77|851.37|854.76|852.36|854.76|852.36|853.77|851.37|0
1656427680000|2022-06-28 14:48:00|854.51|852.11|855.01|852.61|855.01|852.61|854.51|852.11|0
1656427690000|2022-06-28 14:48:10|854.27|851.87|853.53|851.13|854.76|852.36|853.53|851.13|0
1656427700000|2022-06-28 14:48:20|853.28|850.88|854.27|851.87|854.27|851.87|853.28|850.88|0
1656427710000|2022-06-28 14:48:30|854.02|851.62|853.53|851.13|854.02|851.62|853.28|850.88|0
1656427720000|2022-06-28 14:48:40|853.65|851.25|853.77|851.37|853.77|851.37|853.03|850.63|0
1656427730000|2022-06-28 14:48:50|853.53|851.13|852.78|850.38|853.53|851.13|852.78|850.38|0
1656427740000|2022-06-28 14:49:00|851.3|848.9|850.81|848.41|851.55|849.15|850.81|848.41|0
1656427750000|2022-06-28 14:49:10|850.56|848.16|850.56|848.16|850.81|848.41|850.56|848.16|0
1656427760000|2022-06-28 14:49:20|849.32|846.92|849.82|847.42|849.82|847.42|849.32|846.92|0
1656427770000|2022-06-28 14:49:30|849.32|846.92|849.32|846.92|849.57|847.17|849.32|846.92|0
1656427780000|2022-06-28 14:49:40|849.57|847.17|850.81|848.41|850.81|848.41|849.57|847.17|0
1656427790000|2022-06-28 14:49:50|851.79|849.39|852.29|849.89|852.29|849.89|851.05|848.65|0
1656427800000|2022-06-28 14:50:00|851.79|849.39|852.29|849.89|852.29|849.89|851.55|849.15|0
1656427810000|2022-06-28 14:50:10|852.54|850.14|852.04|849.64|853.03|850.63|852.04|849.64|0
1656427820000|2022-06-28 14:50:20|852.29|849.89|851.55|849.15|852.29|849.89|851.55|849.15|0
1656427830000|2022-06-28 14:50:30|851.3|848.9|851.3|848.9|851.3|848.9|851.3|848.9|0
1656427840000|2022-06-28 14:50:40|850.81|848.41|850.31|847.91|851.3|848.9|850.31|847.91|0
1656427850000|2022-06-28 14:50:50|850.06|847.66|850.81|848.41|850.81|848.41|850.06|847.66|0
1656427860000|2022-06-28 14:51:00|851.05|848.65|851.79|849.39|851.79|849.39|850.81|848.41|0
1656427870000|2022-06-28 14:51:10|850.81|848.41|851.3|848.9|851.3|848.9|850.81|848.41|0
1656427880000|2022-06-28 14:51:20|852.04|849.64|853.03|850.63|853.03|850.63|852.04|849.64|0
1656427890000|2022-06-28 14:51:30|853.53|851.13|853.28|850.88|853.53|851.13|853.28|850.88|0
1656427900000|2022-06-28 14:51:40|853.53|851.13|853.28|850.88|853.53|851.13|853.28|850.88|0
1656427910000|2022-06-28 14:51:50|853.53|851.13|854.02|851.62|854.02|851.62|853.53|851.13|0
1656427920000|2022-06-28 14:52:00|854.27|851.87|854.27|851.87|855.01|852.61|854.27|851.87|0
1656427930000|2022-06-28 14:52:10|854.76|852.36|854.89|852.49|854.89|852.49|854.51|852.11|0
1656427940000|2022-06-28 14:52:20|855.26|852.86|855.75|853.35|855.75|853.35|855.26|852.86|0
1656427950000|2022-06-28 14:52:30|856|853.6|852.78|850.38|856|853.6|852.78|850.38|0
1656427960000|2022-06-28 14:52:40|853.03|850.63|852.54|850.14|853.03|850.63|852.29|849.89|0
1656427970000|2022-06-28 14:52:50|852.29|849.89|853.41|851.01|853.41|851.01|852.29|849.89|0
1656427980000|2022-06-28 14:53:00|854.02|851.62|853.77|851.37|854.27|851.87|853.77|851.37|0
1656427990000|2022-06-28 14:53:10|853.28|850.88|853.03|850.63|853.77|851.37|853.03|850.63|0
1656428000000|2022-06-28 14:53:20|853.77|851.37|853.77|851.37|853.77|851.37|853.53|851.13|0
1656428010000|2022-06-28 14:53:30|854.02|851.62|855.26|852.86|855.26|852.86|854.02|851.62|0
1656428020000|2022-06-28 14:53:40|856.25|853.85|856|853.6|856.25|853.85|856|853.6|0
1656428030000|2022-06-28 14:53:50|856.74|854.34|856.25|853.85|856.74|854.34|855.5|853.1|0
1656428040000|2022-06-28 14:54:00|856.74|854.34|856|853.6|856.74|854.34|855.26|852.86|0
1656428050000|2022-06-28 14:54:10|856.49|854.09|856|853.6|856.49|854.09|856|853.6|0
1656428060000|2022-06-28 14:54:20|855.01|852.61|855.5|853.1|855.5|853.1|854.76|852.36|0
1656428070000|2022-06-28 14:54:30|854.76|852.36|855.14|852.74|855.5|853.1|854.76|852.36|0
1656428080000|2022-06-28 14:54:40|854.76|852.36|854.27|851.87|854.76|852.36|853.77|851.37|0
1656428090000|2022-06-28 14:54:50|854.02|851.62|853.77|851.37|854.02|851.62|853.53|851.13|0
1656428100000|2022-06-28 14:55:00|853.53|851.13|853.28|850.88|854.02|851.62|853.03|850.63|0
1656428110000|2022-06-28 14:55:10|853.03|850.63|852.78|850.38|853.03|850.63|852.78|850.38|0
1656428120000|2022-06-28 14:55:20|852.04|849.64|851.79|849.39|852.04|849.64|851.55|849.15|0
1656428130000|2022-06-28 14:55:30|851.55|849.15|852.04|849.64|852.04|849.64|851.3|848.9|0
1656428140000|2022-06-28 14:55:40|851.55|849.15|852.54|850.14|852.54|850.14|851.55|849.15|0
1656428150000|2022-06-28 14:55:50|852.29|849.89|851.55|849.15|852.78|850.38|851.55|849.15|0
1656428160000|2022-06-28 14:56:00|851.92|849.52|851.05|848.65|851.92|849.52|850.81|848.41|0
1656428170000|2022-06-28 14:56:10|851.3|848.9|850.81|848.41|851.3|848.9|850.81|848.41|0
1656428180000|2022-06-28 14:56:20|851.55|849.15|850.81|848.41|851.55|849.15|850.31|847.91|0
1656428190000|2022-06-28 14:56:30|850.31|847.91|849.57|847.17|850.31|847.91|849.32|846.92|0
1656428200000|2022-06-28 14:56:40|849.32|846.92|849.82|847.42|849.82|847.42|848.58|846.18|0
1656428210000|2022-06-28 14:56:50|849.08|846.68|846.6|844.2|849.08|846.68|846.6|844.2|0
1656428220000|2022-06-28 14:57:00|848.09|845.69|848.58|846.18|848.83|846.43|847.35|844.95|0
1656428230000|2022-06-28 14:57:10|848.09|845.69|847.35|844.95|848.09|845.69|847.35|844.95|0
1656428240000|2022-06-28 14:57:20|848.58|846.18|849.08|846.68|849.08|846.68|848.33|845.93|0
1656428250000|2022-06-28 14:57:30|848.58|846.18|847.84|845.44|848.58|846.18|847.84|845.44|0
1656428260000|2022-06-28 14:57:40|847.35|844.95|848.09|845.69|848.09|845.69|847.35|844.95|0
1656428270000|2022-06-28 14:57:50|848.33|845.93|848.58|846.18|848.83|846.43|848.33|845.93|0
1656428280000|2022-06-28 14:58:00|848.33|845.93|848.09|845.69|848.58|846.18|848.09|845.69|0
1656428290000|2022-06-28 14:58:10|847.84|845.44|847.84|845.44|847.84|845.44|847.59|845.19|0
1656428300000|2022-06-28 14:58:20|847.59|845.19|846.6|844.2|847.59|845.19|846.6|844.2|0
1656428310000|2022-06-28 14:58:30|847.35|844.95|847.35|844.95|848.09|845.69|847.35|844.95|0
1656428320000|2022-06-28 14:58:40|847.59|845.19|847.1|844.7|847.84|845.44|847.1|844.7|0
1656428330000|2022-06-28 14:58:50|846.85|844.45|847.47|845.07|847.47|845.07|846.85|844.45|0
1656428340000|2022-06-28 14:59:00|847.59|845.19|847.1|844.7|847.59|845.19|847.1|844.7|0
1656428350000|2022-06-28 14:59:10|847.59|845.19|847.84|845.44|847.84|845.44|847.59|845.19|0
1656428360000|2022-06-28 14:59:20|847.59|845.19|847.84|845.44|848.09|845.69|847.59|845.19|0
1656428370000|2022-06-28 14:59:30|848.33|845.93|847.1|844.7|848.58|846.18|847.1|844.7|0
1656428380000|2022-06-28 14:59:40|846.85|844.45|846.85|844.45|847.1|844.7|846.85|844.45|0
1656428390000|2022-06-28 14:59:50|846.6|844.2|846.36|843.96|846.6|844.2|846.36|843.96|0
1656428400000|2022-06-28 15:00:00|846.6|844.2|848.09|845.69|848.09|845.69|846.6|844.2|0
1656428410000|2022-06-28 15:00:10|847.59|845.19|847.59|845.19|847.59|845.19|847.1|844.7|0
1656428420000|2022-06-28 15:00:20|848.09|845.69|848.33|845.93|849.08|846.68|848.09|845.69|0
1656428430000|2022-06-28 15:00:30|848.09|845.69|849.32|846.92|849.32|846.92|848.09|845.69|0
1656428440000|2022-06-28 15:00:40|848.83|846.43|848.33|845.93|848.83|846.43|847.84|845.44|0
1656428450000|2022-06-28 15:00:50|849.57|847.17|848.58|846.18|849.57|847.17|848.33|845.93|0
1656428460000|2022-06-28 15:01:00|848.09|845.69|847.1|844.7|848.09|845.69|847.1|844.7|0
1656428470000|2022-06-28 15:01:10|846.6|844.2|846.49|844.09|846.6|844.2|846.49|844.09|0
1656428480000|2022-06-28 15:01:20|846.85|844.45|848.33|845.93|848.33|845.93|846.85|844.45|0
1656428490000|2022-06-28 15:01:30|849.57|847.17|851.3|848.9|851.3|848.9|849.57|847.17|0
1656428500000|2022-06-28 15:01:40|851.55|849.15|850.06|847.66|851.55|849.15|849.82|847.42|0
1656428510000|2022-06-28 15:01:50|851.05|848.65|850.31|847.91|851.05|848.65|850.31|847.91|0
1656428520000|2022-06-28 15:02:00|849.57|847.17|849.57|847.17|850.06|847.66|849.57|847.17|0
1656428530000|2022-06-28 15:02:10|850.06|847.66|850.31|847.91|850.31|847.91|850.06|847.66|0
1656428540000|2022-06-28 15:02:20|849.82|847.42|849.82|847.42|850.31|847.91|849.82|847.42|0
1656428550000|2022-06-28 15:02:30|849.57|847.17|849.82|847.42|850.06|847.66|849.57|847.17|0
1656428560000|2022-06-28 15:02:40|849.7|847.3|849.32|846.92|849.7|847.3|849.32|846.92|0
1656428570000|2022-06-28 15:02:50|849.08|846.68|848.83|846.43|849.08|846.68|848.58|846.18|0
1656428580000|2022-06-28 15:03:00|848.58|846.18|849.57|847.17|849.57|847.17|848.58|846.18|0
1656428590000|2022-06-28 15:03:10|849.08|846.68|849.32|846.92|849.57|847.17|849.08|846.68|0
1656428600000|2022-06-28 15:03:20|849.08|846.68|848.83|846.43|849.08|846.68|848.58|846.18|0
1656428610000|2022-06-28 15:03:30|847.84|845.44|847.35|844.95|848.09|845.69|847.35|844.95|0
1656428620000|2022-06-28 15:03:40|847.59|845.19|846.85|844.45|847.84|845.44|846.85|844.45|0
1656428630000|2022-06-28 15:03:50|847.1|844.7|847.1|844.7|847.1|844.7|846.36|843.96|0
1656428640000|2022-06-28 15:04:00|846.85|844.45|846.6|844.2|846.85|844.45|846.36|843.96|0
1656428650000|2022-06-28 15:04:10|846.85|844.45|846.6|844.2|846.85|844.45|846.6|844.2|0
1656428660000|2022-06-28 15:04:20|846.11|843.71|845.12|842.72|846.11|843.71|845.12|842.72|0
1656428670000|2022-06-28 15:04:30|844.87|842.47|845.86|843.46|845.86|843.46|844.87|842.47|0
1656428680000|2022-06-28 15:04:40|845.37|842.97|847.84|845.44|847.84|845.44|845.37|842.97|0
1656428690000|2022-06-28 15:04:50|847.1|844.7|847.59|845.19|847.59|845.19|847.1|844.7|0
1656428700000|2022-06-28 15:05:00|847.1|844.7|847.59|845.19|847.59|845.19|846.85|844.45|0
1656428710000|2022-06-28 15:05:10|847.34|844.94|847.59|845.19|847.59|845.19|846.36|843.96|0
1656428720000|2022-06-28 15:05:20|847.84|845.44|847.59|845.19|847.84|845.44|847.34|844.94|0
1656428730000|2022-06-28 15:05:30|847.84|845.44|847.1|844.7|847.84|845.44|847.1|844.7|0
1656428740000|2022-06-28 15:05:40|846.98|844.58|846.73|844.33|846.98|844.58|846.6|844.2|0
1656428750000|2022-06-28 15:05:50|846.6|844.2|847.1|844.7|847.1|844.7|846.6|844.2|0
1656428760000|2022-06-28 15:06:00|847.59|845.19|847.59|845.19|848.09|845.69|847.59|845.19|0
1656428770000|2022-06-28 15:06:10|847.84|845.44|848.58|846.18|848.58|846.18|847.84|845.44|0
1656428780000|2022-06-28 15:06:20|848.83|846.43|848.58|846.18|849.07|846.67|848.33|845.93|0
1656428790000|2022-06-28 15:06:30|847.59|845.19|848.33|845.93|848.33|845.93|847.47|845.07|0
1656428800000|2022-06-28 15:06:40|847.84|845.44|847.34|844.94|847.84|845.44|847.34|844.94|0
1656428810000|2022-06-28 15:06:50|847.1|844.7|847.1|844.7|847.1|844.7|846.6|844.2|0
1656428820000|2022-06-28 15:07:00|846.85|844.45|846.85|844.45|847.34|844.94|846.85|844.45|0
1656428830000|2022-06-28 15:07:10|847.34|844.94|847.59|845.19|847.59|845.19|847.34|844.94|0
1656428840000|2022-06-28 15:07:20|847.1|844.7|847.59|845.19|847.59|845.19|847.1|844.7|0
1656428850000|2022-06-28 15:07:30|847.34|844.94|847.59|845.19|847.59|845.19|847.34|844.94|0
1656428860000|2022-06-28 15:07:40|847.34|844.94|848.33|845.93|848.33|845.93|847.34|844.94|0
1656428870000|2022-06-28 15:07:50|848.09|845.69|847.84|845.44|848.09|845.69|847.59|845.19|0
1656428880000|2022-06-28 15:08:00|848.33|845.93|848.83|846.43|848.83|846.43|848.33|845.93|0
1656428890000|2022-06-28 15:08:10|848.33|845.93|848.58|846.18|848.58|846.18|848.33|845.93|0
1656428900000|2022-06-28 15:08:20|848.33|845.93|848.58|846.18|848.83|846.43|848.33|845.93|0
1656428910000|2022-06-28 15:08:30|849.07|846.67|848.71|846.31|849.32|846.92|848.71|846.31|0
1656428920000|2022-06-28 15:08:40|848.58|846.18|848.33|845.93|848.58|846.18|847.84|845.44|0
1656428930000|2022-06-28 15:08:50|848.09|845.69|848.83|846.43|848.83|846.43|848.09|845.69|0
1656428940000|2022-06-28 15:09:00|848.58|846.18|849.82|847.42|849.82|847.42|848.58|846.18|0
1656428950000|2022-06-28 15:09:10|849.57|847.17|849.32|846.92|849.57|847.17|849.07|846.67|0
1656428960000|2022-06-28 15:09:20|849.57|847.17|850.31|847.91|850.31|847.91|849.57|847.17|0
1656428970000|2022-06-28 15:09:30|850.81|848.41|851.79|849.39|851.79|849.39|850.81|848.41|0
1656428980000|2022-06-28 15:09:40|852.29|849.89|852.29|849.89|852.29|849.89|852.29|849.89|0
1656428990000|2022-06-28 15:09:50|852.04|849.64|851.29|848.89|852.04|849.64|851.29|848.89|0
1656429000000|2022-06-28 15:10:00|850.55|848.15|851.29|848.89|851.29|848.89|850.3|847.9|0
1656429010000|2022-06-28 15:10:10|852.03|849.63|852.77|850.37|852.77|850.37|852.03|849.63|0
1656429020000|2022-06-28 15:10:20|852.28|849.88|851.78|849.38|852.77|850.37|851.78|849.38|0
1656429030000|2022-06-28 15:10:30|852.03|849.63|852.53|850.13|852.77|850.37|851.78|849.38|0
1656429040000|2022-06-28 15:10:40|851.78|849.38|851.04|848.64|851.78|849.38|851.04|848.64|0
1656429050000|2022-06-28 15:10:50|850.8|848.4|850.8|848.4|850.8|848.4|850.8|848.4|0
1656429060000|2022-06-28 15:11:00|851.29|848.89|851.29|848.89|851.29|848.89|850.8|848.4|0
1656429070000|2022-06-28 15:11:10|851.42|849.02|850.55|848.15|851.42|849.02|850.55|848.15|0
1656429080000|2022-06-28 15:11:20|850.3|847.9|848.32|845.92|850.3|847.9|848.32|845.92|0
1656429090000|2022-06-28 15:11:30|848.08|845.68|848.32|845.92|848.45|846.05|848.08|845.68|0
1656429100000|2022-06-28 15:11:40|848.82|846.42|848.08|845.68|849.31|846.91|848.08|845.68|0
1656429110000|2022-06-28 15:11:50|848.57|846.17|849.31|846.91|849.56|847.16|848.57|846.17|0
1656429120000|2022-06-28 15:12:00|849.56|847.16|849.81|847.41|849.81|847.41|849.56|847.16|0
1656429130000|2022-06-28 15:12:10|850.05|847.65|850.55|848.15|850.55|848.15|850.05|847.65|0
1656429140000|2022-06-28 15:12:20|850.8|848.4|850.55|848.15|851.29|848.89|850.55|848.15|0
1656429150000|2022-06-28 15:12:30|851.04|848.64|851.04|848.64|851.78|849.38|851.04|848.64|0
1656429160000|2022-06-28 15:12:40|851.54|849.14|851.54|849.14|851.54|849.14|851.17|848.77|0
1656429170000|2022-06-28 15:12:50|850.8|848.4|850.55|848.15|850.8|848.4|850.55|848.15|0
1656429180000|2022-06-28 15:13:00|851.04|848.64|850.8|848.4|851.04|848.64|850.8|848.4|0
1656429190000|2022-06-28 15:13:10|851.29|848.89|851.54|849.14|852.03|849.63|851.29|848.89|0
1656429200000|2022-06-28 15:13:20|851.29|848.89|850.55|848.15|851.29|848.89|850.55|848.15|0
1656429210000|2022-06-28 15:13:30|850.3|847.9|849.81|847.41|850.55|848.15|849.81|847.41|0
1656429220000|2022-06-28 15:13:40|850.05|847.65|849.81|847.41|850.05|847.65|849.56|847.16|0
1656429230000|2022-06-28 15:13:50|850.55|848.15|851.04|848.64|851.04|848.64|850.55|848.15|0
1656429240000|2022-06-28 15:14:00|850.69|848.29|850.94|848.54|850.94|848.54|850.57|848.17|0
1656429250000|2022-06-28 15:14:10|851.43|849.03|851.19|848.79|851.43|849.03|851.19|848.79|0
1656429260000|2022-06-28 15:14:20|850.94|848.54|849.95|847.55|850.94|848.54|849.95|847.55|0
1656429270000|2022-06-28 15:14:30|849.7|847.3|849.7|847.3|849.7|847.3|849.46|847.06|0
1656429280000|2022-06-28 15:14:40|850.2|847.8|849.95|847.55|850.2|847.8|849.95|847.55|0
1656429290000|2022-06-28 15:14:50|849.7|847.3|850.44|848.04|850.44|848.04|849.7|847.3|0
1656429300000|2022-06-28 15:15:00|850.69|848.29|850.69|848.29|850.94|848.54|850.2|847.8|0
1656429310000|2022-06-28 15:15:10|851.19|848.79|851.68|849.28|851.68|849.28|850.69|848.29|0
1656429320000|2022-06-28 15:15:20|851.93|849.53|853.17|850.77|853.17|850.77|851.93|849.53|0
1656429330000|2022-06-28 15:15:30|853.41|851.01|854.4|852|854.4|852|853.41|851.01|0
1656429340000|2022-06-28 15:15:40|854.65|852.25|854.9|852.5|854.9|852.5|854.4|852|0
1656429350000|2022-06-28 15:15:50|854.4|852|852.67|850.27|854.4|852|852.67|850.27|0
1656429360000|2022-06-28 15:16:00|853.66|851.26|853.17|850.77|853.66|851.26|852.67|850.27|0
1656429370000|2022-06-28 15:16:10|852.92|850.52|853.91|851.51|853.91|851.51|852.92|850.52|0
1656429380000|2022-06-28 15:16:20|854.4|852|855.15|852.75|855.15|852.75|854.4|852|0
1656429390000|2022-06-28 15:16:30|855.03|852.63|855.15|852.75|855.15|852.75|854.9|852.5|0
1656429400000|2022-06-28 15:16:40|854.9|852.5|854.16|851.76|854.9|852.5|854.16|851.76|0
1656429410000|2022-06-28 15:16:50|853.91|851.51|853.41|851.01|853.91|851.51|853.41|851.01|0
1656429420000|2022-06-28 15:17:00|852.92|850.52|854.65|852.25|854.65|852.25|852.92|850.52|0
1656429430000|2022-06-28 15:17:10|855.39|852.99|855.39|852.99|855.64|853.24|855.39|852.99|0
1656429440000|2022-06-28 15:17:20|854.65|852.25|854.4|852|855.15|852.75|854.4|852|0
1656429450000|2022-06-28 15:17:30|854.16|851.76|855.39|852.99|855.39|852.99|854.16|851.76|0
1656429460000|2022-06-28 15:17:40|855.64|853.24|855.15|852.75|855.64|853.24|855.15|852.75|0
1656429470000|2022-06-28 15:17:50|855.64|853.24|857.87|855.47|857.87|855.47|855.39|852.99|0
1656429480000|2022-06-28 15:18:00|858.12|855.72|858.36|855.96|858.36|855.96|858.12|855.72|0
1656429490000|2022-06-28 15:18:10|857.87|855.47|857.37|854.97|857.87|855.47|857.37|854.97|0
1656429500000|2022-06-28 15:18:20|857.13|854.73|857.12|854.72|857.13|854.73|856.63|854.23|0
1656429510000|2022-06-28 15:18:30|857.37|854.97|857.86|855.46|857.86|855.46|857.37|854.97|0
1656429520000|2022-06-28 15:18:40|857.91|855.51|856.67|854.27|857.91|855.51|856.67|854.27|0
1656429530000|2022-06-28 15:18:50|856.42|854.02|856.42|854.02|856.42|854.02|856.18|853.78|0
1656429540000|2022-06-28 15:19:00|855.93|853.53|857.17|854.77|857.17|854.77|855.93|853.53|0
1656429550000|2022-06-28 15:19:10|856.92|854.52|856.92|854.52|856.92|854.52|856.67|854.27|0
1656429560000|2022-06-28 15:19:20|857.41|855.01|858.04|855.64|858.16|855.76|857.41|855.01|0
1656429570000|2022-06-28 15:19:30|858.4|856|858.65|856.25|858.65|856.25|858.4|856|0
1656429580000|2022-06-28 15:19:40|858.4|856|857.41|855.01|858.4|856|857.41|855.01|0
1656429590000|2022-06-28 15:19:50|857.91|855.51|858.16|855.76|858.16|855.76|857.91|855.51|0
1656429600000|2022-06-28 15:20:00|857.91|855.51|857.41|855.01|857.91|855.51|857.41|855.01|0
1656429610000|2022-06-28 15:20:10|857.17|854.77|857.17|854.77|857.41|855.01|856.92|854.52|0
1656429620000|2022-06-28 15:20:20|857.66|855.26|858.16|855.76|858.16|855.76|857.66|855.26|0
1656429630000|2022-06-28 15:20:30|857.66|855.26|857.91|855.51|857.91|855.51|857.66|855.26|0
1656429640000|2022-06-28 15:20:40|857.66|855.26|858.65|856.25|858.65|856.25|857.66|855.26|0
1656429650000|2022-06-28 15:20:50|859.64|857.24|859.39|856.99|859.89|857.49|859.39|856.99|0
1656429660000|2022-06-28 15:21:00|859.64|857.24|859.89|857.49|859.89|857.49|859.64|857.24|0
1656429670000|2022-06-28 15:21:10|860.14|857.74|860.14|857.74|860.14|857.74|859.89|857.49|0
1656429680000|2022-06-28 15:21:20|860.63|858.23|861.13|858.73|861.13|858.73|860.63|858.23|0
1656429690000|2022-06-28 15:21:30|861.87|859.47|861.62|859.22|861.87|859.47|861.62|859.22|0
1656429700000|2022-06-28 15:21:40|861.87|859.47|861.37|858.97|861.87|859.47|861.37|858.97|0
1656429710000|2022-06-28 15:21:50|861.62|859.22|861.13|858.73|861.87|859.47|861.13|858.73|0
1656429720000|2022-06-28 15:22:00|861.37|858.97|862.86|860.46|862.86|860.46|861.37|858.97|0
1656429730000|2022-06-28 15:22:10|862.61|860.21|862.86|860.46|862.86|860.46|862.61|860.21|0
1656429740000|2022-06-28 15:22:20|863.35|860.95|863.6|861.2|863.6|861.2|863.35|860.95|0
1656429750000|2022-06-28 15:22:30|863.35|860.95|862.86|860.46|863.6|861.2|862.86|860.46|0
1656429760000|2022-06-28 15:22:40|862.36|859.96|863.6|861.2|863.6|861.2|862.36|859.96|0
1656429770000|2022-06-28 15:22:50|863.85|861.45|863.85|861.45|863.85|861.45|863.35|860.95|0
1656429780000|2022-06-28 15:23:00|864.1|861.7|864.84|862.44|864.84|862.44|863.85|861.45|0
1656429790000|2022-06-28 15:23:10|864.59|862.19|864.84|862.44|865.34|862.94|864.59|862.19|0
1656429800000|2022-06-28 15:23:20|865.34|862.94|865.58|863.18|865.58|863.18|865.34|862.94|0
1656429810000|2022-06-28 15:23:30|865.34|862.94|865.58|863.18|865.58|863.18|865.34|862.94|0
1656429820000|2022-06-28 15:23:40|865.09|862.69|865.58|863.18|865.58|863.18|864.84|862.44|0
1656429830000|2022-06-28 15:23:50|865.83|863.43|866.82|864.42|866.82|864.42|865.83|863.43|0
1656429840000|2022-06-28 15:24:00|866.33|863.93|866.57|864.17|866.57|864.17|866.08|863.68|0
1656429850000|2022-06-28 15:24:10|866.82|864.42|866.33|863.93|866.82|864.42|866.33|863.93|0
1656429860000|2022-06-28 15:24:20|866.57|864.17|867.07|864.67|867.07|864.67|866.33|863.93|0
1656429870000|2022-06-28 15:24:30|866.7|864.3|867.07|864.67|867.07|864.67|866.57|864.17|0
1656429880000|2022-06-28 15:24:40|866.82|864.42|867.07|864.67|867.07|864.67|866.82|864.42|0
1656429890000|2022-06-28 15:24:50|867.32|864.92|867.81|865.41|867.81|865.41|867.32|864.92|0
1656429900000|2022-06-28 15:25:00|867.56|865.16|867.32|864.92|867.81|865.41|867.32|864.92|0
1656429910000|2022-06-28 15:25:10|867.56|865.16|868.31|865.91|868.31|865.91|867.32|864.92|0
1656429920000|2022-06-28 15:25:20|868.55|866.15|868.55|866.15|868.8|866.4|868.55|866.15|0
1656429930000|2022-06-28 15:25:30|868.8|866.4|868.55|866.15|869.05|866.65|868.55|866.15|0
1656429940000|2022-06-28 15:25:40|867.81|865.41|867.07|864.67|867.81|865.41|867.07|864.67|0
1656429950000|2022-06-28 15:25:50|866.82|864.42|867.07|864.67|867.07|864.67|866.82|864.42|0
1656429960000|2022-06-28 15:26:00|867.81|865.41|868.44|866.04|868.44|866.04|867.81|865.41|0
1656429970000|2022-06-28 15:26:10|869.05|866.65|869.05|866.65|869.05|866.65|868.8|866.4|0
1656429980000|2022-06-28 15:26:20|869.3|866.9|870.29|867.89|870.29|867.89|869.05|866.65|0
1656429990000|2022-06-28 15:26:30|870.54|868.14|871.03|868.63|871.03|868.63|870.54|868.14|0
1656430000000|2022-06-28 15:26:40|870.78|868.38|871.28|868.88|871.28|868.88|870.78|868.38|0
1656430010000|2022-06-28 15:26:50|872.52|870.12|871.78|869.38|872.52|870.12|871.53|869.13|0
1656430020000|2022-06-28 15:27:00|872.02|869.62|872.52|870.12|872.52|870.12|872.02|869.62|0
1656430030000|2022-06-28 15:27:10|872.02|869.62|872.02|869.62|872.77|870.37|872.02|869.62|0
1656430040000|2022-06-28 15:27:20|872.27|869.87|873.51|871.11|873.51|871.11|872.27|869.87|0
1656430050000|2022-06-28 15:27:30|874.25|871.85|875|872.6|875|872.6|874.25|871.85|0
1656430060000|2022-06-28 15:27:40|875.24|872.84|875.24|872.84|875.49|873.09|875.24|872.84|0
1656430070000|2022-06-28 15:27:50|874.25|871.85|874.01|871.61|874.5|872.1|874.01|871.61|0
1656430080000|2022-06-28 15:28:00|874.5|872.1|872.77|870.37|874.5|872.1|872.77|870.37|0
1656430090000|2022-06-28 15:28:10|873.01|870.61|872.77|870.37|873.01|870.61|872.77|870.37|0
1656430100000|2022-06-28 15:28:20|873.01|870.61|873.01|870.61|873.01|870.61|873.01|870.61|0
1656430110000|2022-06-28 15:28:30|873.26|870.86|873.26|870.86|874.25|871.85|873.26|870.86|0
1656430120000|2022-06-28 15:28:40|874.01|871.61|874.75|872.35|874.75|872.35|874.01|871.61|0
1656430130000|2022-06-28 15:28:50|875.29|872.89|875.83|873.43|875.83|873.43|875.29|872.89|0
1656430140000|2022-06-28 15:29:00|875.58|873.18|875.55|873.15|876.05|873.65|875.55|873.15|0
1656430150000|2022-06-28 15:29:10|875.05|872.65|875.39|872.99|875.39|872.99|875.05|872.65|0
1656430160000|2022-06-28 15:29:20|875.15|872.75|875.64|873.24|875.89|873.49|875.15|872.75|0
1656430170000|2022-06-28 15:29:30|875.15|872.75|874.16|871.76|875.15|872.75|874.16|871.76|0
1656430180000|2022-06-28 15:29:40|874.4|872|874.9|872.5|874.9|872.5|874.4|872|0
1656430190000|2022-06-28 15:29:50|875.39|872.99|876.38|873.98|876.38|873.98|875.39|872.99|0
1656430200000|2022-06-28 15:30:00|877.13|874.73|876.63|874.23|877.13|874.73|876.63|874.23|0
1656430210000|2022-06-28 15:30:10|876.88|874.48|876.38|873.98|877.13|874.73|876.38|873.98|0
1656430220000|2022-06-28 15:30:20|875.64|873.24|875.64|873.24|875.64|873.24|875.39|872.99|0
1656430230000|2022-06-28 15:30:30|875.15|872.75|876.88|874.48|876.88|874.48|875.15|872.75|0
1656430240000|2022-06-28 15:30:40|875.89|873.49|875.15|872.75|876.14|873.74|875.15|872.75|0
1656430250000|2022-06-28 15:30:50|875.39|872.99|873.66|871.26|875.39|872.99|873.66|871.26|0
1656430260000|2022-06-28 15:31:00|873.91|871.51|873.41|871.01|874.16|871.76|873.41|871.01|0
1656430270000|2022-06-28 15:31:10|873.17|870.77|873.17|870.77|873.66|871.26|873.17|870.77|0
1656430280000|2022-06-28 15:31:20|872.92|870.52|872.42|870.02|872.92|870.52|872.42|870.02|0
1656430290000|2022-06-28 15:31:30|872.67|870.27|872.67|870.27|872.92|870.52|872.67|870.27|0
1656430300000|2022-06-28 15:31:40|872.42|870.02|873.41|871.01|873.41|871.01|872.18|869.78|0
1656430310000|2022-06-28 15:31:50|873.66|871.26|874.65|872.25|874.65|872.25|873.41|871.01|0
1656430320000|2022-06-28 15:32:00|875.39|872.99|874.9|872.5|875.64|873.24|874.9|872.5|0
1656430330000|2022-06-28 15:32:10|874.4|872|874.65|872.25|874.65|872.25|874.16|871.76|0
1656430340000|2022-06-28 15:32:20|874.4|872|874.4|872|874.65|872.25|874.4|872|0
1656430350000|2022-06-28 15:32:30|874.51|872.11|874.31|871.91|874.51|872.11|874.27|871.87|0
1656430360000|2022-06-28 15:32:40|874.06|871.66|873.82|871.42|874.06|871.66|873.82|871.42|0
1656430370000|2022-06-28 15:32:50|873.57|871.17|873.32|870.92|873.57|871.17|873.07|870.67|0
1656430380000|2022-06-28 15:33:00|873.2|870.8|873.07|870.67|873.2|870.8|872.58|870.18|0
1656430390000|2022-06-28 15:33:10|872.33|869.93|872.58|870.18|872.83|870.43|872.33|869.93|0
1656430400000|2022-06-28 15:33:20|872.83|870.43|873.57|871.17|873.57|871.17|872.83|870.43|0
1656430410000|2022-06-28 15:33:30|873.82|871.42|874.31|871.91|874.31|871.91|873.82|871.42|0
1656430420000|2022-06-28 15:33:40|874.56|872.16|873.32|870.92|874.56|872.16|873.32|870.92|0
1656430430000|2022-06-28 15:33:50|873.57|871.17|873.32|870.92|873.82|871.42|873.32|870.92|0
1656430440000|2022-06-28 15:34:00|872.46|870.06|872.83|870.43|872.83|870.43|872.08|869.68|0
1656430450000|2022-06-28 15:34:10|872.58|870.18|873.07|870.67|873.07|870.67|872.33|869.93|0
1656430460000|2022-06-28 15:34:20|873.32|870.92|872.58|870.18|873.57|871.17|872.58|870.18|0
1656430470000|2022-06-28 15:34:30|872.33|869.93|872.58|870.18|872.83|870.43|871.83|869.43|0
1656430480000|2022-06-28 15:34:40|873.07|870.67|873.32|870.92|873.32|870.92|873.07|870.67|0
1656430490000|2022-06-28 15:34:50|873.57|871.17|872.58|870.18|873.57|871.17|872.58|870.18|0
1656430500000|2022-06-28 15:35:00|872.83|870.43|873.07|870.67|873.57|871.17|872.83|870.43|0
1656430520000|2022-06-28 15:35:20|872.58|870.18|873.32|870.92|873.32|870.92|872.58|870.18|0
1656430530000|2022-06-28 15:35:30|873.57|871.17|874.31|871.91|874.56|872.16|873.57|871.17|0
1656430540000|2022-06-28 15:35:40|874.06|871.66|872.83|870.43|874.06|871.66|872.83|870.43|0
1656430550000|2022-06-28 15:35:50|872.58|870.18|872.33|869.93|872.58|870.18|872.33|869.93|0
1656430560000|2022-06-28 15:36:00|872.58|870.18|872.08|869.68|872.82|870.42|872.08|869.68|0
1656430570000|2022-06-28 15:36:10|872.58|870.18|872.46|870.06|873.32|870.92|872.46|870.06|0
1656430580000|2022-06-28 15:36:20|872.58|870.18|872.82|870.42|873.82|871.42|872.58|870.18|0
1656430590000|2022-06-28 15:36:30|873.07|870.67|873.57|871.17|873.57|871.17|873.07|870.67|0
1656430600000|2022-06-28 15:36:40|874.06|871.66|874.81|872.41|874.81|872.41|874.06|871.66|0
1656430610000|2022-06-28 15:36:50|875.05|872.65|874.81|872.41|875.3|872.9|874.81|872.41|0
1656430620000|2022-06-28 15:37:00|875.05|872.65|875.8|873.4|875.8|873.4|874.31|871.91|0
1656430630000|2022-06-28 15:37:10|876.29|873.89|876.54|874.14|876.54|874.14|876.29|873.89|0
1656430640000|2022-06-28 15:37:20|876.17|873.77|875.8|873.4|876.29|873.89|875.55|873.15|0
1656430650000|2022-06-28 15:37:30|875.55|873.15|875.8|873.4|876.04|873.64|875.55|873.15|0
1656430660000|2022-06-28 15:37:40|876.04|873.64|876.04|873.64|876.04|873.64|876.04|873.64|0
1656430670000|2022-06-28 15:37:50|875.93|873.53|876.29|873.89|876.29|873.89|875.93|873.53|0
1656430680000|2022-06-28 15:38:00|876.04|873.64|876.54|874.14|876.54|874.14|876.04|873.64|0
1656430690000|2022-06-28 15:38:10|876.79|874.39|877.04|874.64|877.04|874.64|876.79|874.39|0
1656430700000|2022-06-28 15:38:20|878.03|875.63|879.76|877.36|879.76|877.36|878.03|875.63|0
1656430710000|2022-06-28 15:38:30|878.77|876.37|880.26|877.86|880.5|878.1|878.77|876.37|0
1656430720000|2022-06-28 15:38:40|880.5|878.1|880.01|877.61|880.5|878.1|880.01|877.61|0
1656430730000|2022-06-28 15:38:50|880.5|878.1|880.5|878.1|880.63|878.23|880.5|878.1|0
1656430740000|2022-06-28 15:39:00|880.75|878.35|881|878.6|881|878.6|880.75|878.35|0
1656430750000|2022-06-28 15:39:10|880.5|878.1|881.99|879.59|882.24|879.84|880.5|878.1|0
1656430760000|2022-06-28 15:39:20|882.24|879.84|882.49|880.09|882.49|880.09|881.99|879.59|0
1656430770000|2022-06-28 15:39:30|881.99|879.59|881.25|878.85|882.24|879.84|881.25|878.85|0
1656430780000|2022-06-28 15:39:40|881.5|879.1|881.25|878.85|881.74|879.34|881.25|878.85|0
1656430790000|2022-06-28 15:39:50|881.74|879.34|882.24|879.84|882.24|879.84|881.74|879.34|0
1656430800000|2022-06-28 15:40:00|880.75|878.35|881|878.6|881|878.6|880.75|878.35|0
1656430810000|2022-06-28 15:40:10|881.99|879.59|881.74|879.34|882.24|879.84|881.74|879.34|0
1656430820000|2022-06-28 15:40:20|881.5|879.1|881.74|879.34|881.74|879.34|881.25|878.85|0
1656430830000|2022-06-28 15:40:30|881.99|879.59|883.97|881.57|883.97|881.57|881.99|879.59|0
1656430840000|2022-06-28 15:40:40|884.22|881.82|884.97|882.57|885.46|883.06|884.22|881.82|0
1656430850000|2022-06-28 15:40:50|885.46|883.06|885.96|883.56|885.96|883.56|885.46|883.06|0
1656430860000|2022-06-28 15:41:00|886.21|883.81|885.21|882.81|886.21|883.81|885.21|882.81|0
1656430870000|2022-06-28 15:41:10|885.71|883.31|886.21|883.81|886.21|883.81|884.97|882.57|0
1656430880000|2022-06-28 15:41:20|886.45|884.05|885.21|882.81|886.45|884.05|885.21|882.81|0
1656430890000|2022-06-28 15:41:30|885.71|883.31|885.96|883.56|886.45|884.05|885.71|883.31|0
1656430900000|2022-06-28 15:41:40|886.21|883.81|886.21|883.81|886.21|883.81|885.46|883.06|0
1656430910000|2022-06-28 15:41:50|885.96|883.56|886.45|884.05|886.45|884.05|885.96|883.56|0
1656430920000|2022-06-28 15:42:00|885.46|883.06|885.96|883.56|885.96|883.56|885.46|883.06|0
1656430930000|2022-06-28 15:42:10|886.21|883.81|885.96|883.56|886.21|883.81|885.71|883.31|0
1656430940000|2022-06-28 15:42:20|886.45|884.05|888.19|885.79|888.19|885.79|886.45|884.05|0
1656430950000|2022-06-28 15:42:30|887.2|884.8|888.19|885.79|888.19|885.79|887.2|884.8|0
1656430960000|2022-06-28 15:42:40|887.94|885.54|888.44|886.04|888.44|886.04|887.94|885.54|0
1656430970000|2022-06-28 15:42:50|888.68|886.28|888.93|886.53|888.93|886.53|888.44|886.04|0
1656430980000|2022-06-28 15:43:00|889.18|886.78|888.19|885.79|889.18|886.78|888.19|885.79|0
1656430990000|2022-06-28 15:43:10|886.7|884.3|887.2|884.8|887.2|884.8|886.7|884.3|0
1656431000000|2022-06-28 15:43:20|887.69|885.29|887.69|885.29|888.32|885.92|887.69|885.29|0
1656431010000|2022-06-28 15:43:30|887.2|884.8|888.19|885.79|888.19|885.79|887.2|884.8|0
1656431020000|2022-06-28 15:43:40|887.44|885.04|887.44|885.04|887.44|885.04|887.2|884.8|0
1656431030000|2022-06-28 15:43:50|887.69|885.29|887.44|885.04|887.69|885.29|887.2|884.8|0
1656431040000|2022-06-28 15:44:00|887.69|885.29|888.44|886.04|888.44|886.04|887.69|885.29|0
1656431050000|2022-06-28 15:44:10|888.68|886.28|886.7|884.3|888.68|886.28|886.7|884.3|0
1656431060000|2022-06-28 15:44:20|886.95|884.55|887.2|884.8|887.2|884.8|886.45|884.05|0
1656431070000|2022-06-28 15:44:30|887.44|885.04|887.69|885.29|887.69|885.29|887.44|885.04|0
1656431080000|2022-06-28 15:44:40|887.57|885.17|887.94|885.54|887.94|885.54|887.44|885.04|0
1656431090000|2022-06-28 15:44:50|888.19|885.79|888.19|885.79|888.68|886.28|888.19|885.79|0
1656431100000|2022-06-28 15:45:00|887.94|885.54|888.44|886.04|888.44|886.04|887.94|885.54|0
1656431110000|2022-06-28 15:45:10|889.43|887.03|886.45|884.05|889.43|887.03|886.45|884.05|0
1656431120000|2022-06-28 15:45:20|886.7|884.3|885.21|882.81|886.7|884.3|885.21|882.81|0
1656431130000|2022-06-28 15:45:30|885.71|883.31|885.01|882.61|885.71|883.31|885.01|882.61|0
1656431140000|2022-06-28 15:45:40|884.76|882.36|884.51|882.11|885.01|882.61|884.51|882.11|0
1656431150000|2022-06-28 15:45:50|885.01|882.61|885.75|883.35|885.75|883.35|885.01|882.61|0
1656431160000|2022-06-28 15:46:00|886.25|883.85|886.25|883.85|886.49|884.09|885.5|883.1|0
1656431170000|2022-06-28 15:46:10|885.75|883.35|885.01|882.61|886.25|883.85|885.01|882.61|0
1656431180000|2022-06-28 15:46:20|884.51|882.11|885.5|883.1|885.5|883.1|884.51|882.11|0
1656431190000|2022-06-28 15:46:30|885.01|882.61|887.24|884.84|887.24|884.84|885.01|882.61|0
1656431200000|2022-06-28 15:46:40|886.49|884.09|886.99|884.59|887.24|884.84|885.75|883.35|0
1656431210000|2022-06-28 15:46:50|886.25|883.85|886.25|883.85|886.74|884.34|886.25|883.85|0
1656431220000|2022-06-28 15:47:00|886|883.6|886|883.6|886|883.6|885.75|883.35|0
1656431230000|2022-06-28 15:47:10|885.75|883.35|886.87|884.47|886.87|884.47|885.75|883.35|0
1656431240000|2022-06-28 15:47:20|887.24|884.84|886.99|884.59|887.73|885.33|886.99|884.59|0
1656431250000|2022-06-28 15:47:30|886.74|884.34|886.25|883.85|887.24|884.84|886.25|883.85|0
1656431260000|2022-06-28 15:47:40|885.26|882.86|885.5|883.1|885.75|883.35|885.26|882.86|0
1656431270000|2022-06-28 15:47:50|885.26|882.86|885.01|882.61|885.26|882.86|885.01|882.61|0
1656431280000|2022-06-28 15:48:00|884.76|882.36|885.38|882.98|885.38|882.98|884.76|882.36|0
1656431290000|2022-06-28 15:48:10|885.5|883.1|886|883.6|886.25|883.85|885.26|882.86|0
1656431300000|2022-06-28 15:48:20|885.75|883.35|887.24|884.84|887.24|884.84|885.75|883.35|0
1656431310000|2022-06-28 15:48:30|887.49|885.09|886.99|884.59|887.73|885.33|886.99|884.59|0
1656431320000|2022-06-28 15:48:40|886.49|884.09|885.75|883.35|886.49|884.09|885.75|883.35|0
1656431330000|2022-06-28 15:48:50|886|883.6|887.49|885.09|887.49|885.09|886|883.6|0
1656431340000|2022-06-28 15:49:00|888.23|885.83|888.02|885.62|888.52|886.12|887.78|885.38|0
1656431350000|2022-06-28 15:49:10|887.28|884.88|886.29|883.89|887.28|884.88|886.29|883.89|0
1656431360000|2022-06-28 15:49:20|886.04|883.64|886.04|883.64|886.04|883.64|885.79|883.39|0
1656431370000|2022-06-28 15:49:30|886.54|884.14|887.03|884.63|887.53|885.13|886.54|884.14|0
1656431380000|2022-06-28 15:49:40|886.04|883.64|885.55|883.15|886.04|883.64|885.55|883.15|0
1656431390000|2022-06-28 15:49:50|885.3|882.9|885.3|882.9|885.3|882.9|885.05|882.65|0
1656431400000|2022-06-28 15:50:00|885.79|883.39|886.04|883.64|886.04|883.64|885.05|882.65|0
1656431410000|2022-06-28 15:50:10|886.29|883.89|886.79|884.39|886.79|884.39|886.29|883.89|0
1656431420000|2022-06-28 15:50:20|887.53|885.13|886.79|884.39|887.53|885.13|886.29|883.89|0
1656431430000|2022-06-28 15:50:30|886.29|883.89|886.04|883.64|886.29|883.89|886.04|883.64|0
1656431440000|2022-06-28 15:50:40|886.79|884.39|887.28|884.88|887.28|884.88|886.79|884.39|0
1656431450000|2022-06-28 15:50:50|888.02|885.62|887.78|885.38|888.02|885.62|887.53|885.13|0
1656431460000|2022-06-28 15:51:00|888.77|886.37|888.02|885.62|888.77|886.37|888.02|885.62|0
1656431470000|2022-06-28 15:51:10|888.52|886.12|888.02|885.62|888.52|886.12|887.53|885.13|0
1656431480000|2022-06-28 15:51:20|888.52|886.12|888.27|885.87|888.77|886.37|888.27|885.87|0
1656431490000|2022-06-28 15:51:30|888.52|886.12|888.02|885.62|888.52|886.12|888.02|885.62|0
1656431500000|2022-06-28 15:51:40|887.53|885.13|887.28|884.88|887.53|885.13|886.54|884.14|0
1656431510000|2022-06-28 15:51:50|887.53|885.13|887.78|885.38|887.78|885.38|887.53|885.13|0
1656431520000|2022-06-28 15:52:00|887.28|884.88|888.52|886.12|888.52|886.12|887.28|884.88|0
1656431530000|2022-06-28 15:52:10|889.02|886.62|890.88|888.48|890.88|888.48|889.02|886.62|0
1656431540000|2022-06-28 15:52:20|890.25|887.85|889.51|887.11|890.25|887.85|889.51|887.11|0
1656431550000|2022-06-28 15:52:30|889.02|886.62|886.04|883.64|889.02|886.62|886.04|883.64|0
1656431560000|2022-06-28 15:52:40|885.79|883.39|886.04|883.64|886.54|884.14|885.79|883.39|0
1656431570000|2022-06-28 15:52:50|885.55|883.15|886.29|883.89|886.54|884.14|885.55|883.15|0
1656431580000|2022-06-28 15:53:00|885.3|882.9|886.29|883.89|886.29|883.89|885.3|882.9|0
1656431590000|2022-06-28 15:53:10|886.79|884.39|887.03|884.63|887.28|884.88|886.54|884.14|0
1656431600000|2022-06-28 15:53:20|887.28|884.88|887.53|885.13|887.53|885.13|886.79|884.39|0
1656431610000|2022-06-28 15:53:30|887.78|885.38|889.26|886.86|889.26|886.86|887.78|885.38|0
1656431620000|2022-06-28 15:53:40|889.02|886.62|888.77|886.37|889.26|886.86|888.77|886.37|0
1656431630000|2022-06-28 15:53:50|888.9|886.5|889.26|886.86|889.26|886.86|888.77|886.37|0
1656431640000|2022-06-28 15:54:00|888.9|886.5|889.02|886.62|889.51|887.11|888.9|886.5|0
1656431650000|2022-06-28 15:54:10|889.51|887.11|890.01|887.61|890.01|887.61|889.51|887.11|0
1656431660000|2022-06-28 15:54:20|890.5|888.1|891.74|889.34|891.74|889.34|890.5|888.1|0
1656431670000|2022-06-28 15:54:30|891.49|889.09|891|888.6|891.49|889.09|891|888.6|0
1656431680000|2022-06-28 15:54:40|891.49|889.09|891|888.6|891.49|889.09|890.5|888.1|0
1656431690000|2022-06-28 15:54:50|890.25|887.85|891|888.6|891|888.6|890.01|887.61|0
1656431700000|2022-06-28 15:55:00|891.37|888.97|891.25|888.85|891.37|888.97|891.25|888.85|0
1656431710000|2022-06-28 15:55:10|891.49|889.09|893.23|890.83|893.23|890.83|891.49|889.09|0
1656431720000|2022-06-28 15:55:20|892.98|890.58|893.23|890.83|894.47|892.07|892.98|890.58|0
1656431730000|2022-06-28 15:55:30|891.99|889.59|892.73|890.33|892.73|890.33|891.99|889.59|0
1656431740000|2022-06-28 15:55:40|893.97|891.57|892.98|890.58|893.97|891.57|892.98|890.58|0
1656431750000|2022-06-28 15:55:50|892.49|890.09|893.23|890.83|893.23|890.83|892.49|890.09|0
1656431760000|2022-06-28 15:56:00|893.48|891.08|892.71|890.31|893.48|891.08|892.71|890.31|0
1656431770000|2022-06-28 15:56:10|892.96|890.56|893.04|890.64|893.29|890.89|892.8|890.4|0
1656431780000|2022-06-28 15:56:20|893.54|891.14|893.79|891.39|894.28|891.88|893.54|891.14|0
1656431790000|2022-06-28 15:56:30|893.67|891.27|894.28|891.88|894.28|891.88|893.67|891.27|0
1656431800000|2022-06-28 15:56:40|894.04|891.64|894.04|891.64|894.28|891.88|894.04|891.64|0
1656431810000|2022-06-28 15:56:50|893.79|891.39|894.53|892.13|894.53|892.13|893.79|891.39|0
1656431820000|2022-06-28 15:57:00|894.28|891.88|893.29|890.89|894.28|891.88|893.04|890.64|0
1656431830000|2022-06-28 15:57:10|894.53|892.13|894.78|892.38|894.78|892.38|894.28|891.88|0
1656431840000|2022-06-28 15:57:20|895.03|892.63|894.78|892.38|895.27|892.87|894.04|891.64|0
1656431850000|2022-06-28 15:57:30|894.53|892.13|893.79|891.39|894.53|892.13|893.79|891.39|0
1656431860000|2022-06-28 15:57:40|893.54|891.14|893.04|890.64|893.79|891.39|893.04|890.64|0
1656431870000|2022-06-28 15:57:50|892.8|890.4|889.82|887.42|892.8|890.4|889.82|887.42|0
1656431880000|2022-06-28 15:58:00|890.57|888.17|891.06|888.66|891.06|888.66|890.32|887.92|0
1656431890000|2022-06-28 15:58:10|890.82|888.42|891.06|888.66|891.06|888.66|890.57|888.17|0
1656431900000|2022-06-28 15:58:20|891.31|888.91|890.82|888.42|891.31|888.91|890.82|888.42|0
1656431910000|2022-06-28 15:58:30|890.57|888.17|890.32|887.92|890.82|888.42|890.32|887.92|0
1656431920000|2022-06-28 15:58:40|890.57|888.17|890.57|888.17|890.57|888.17|890.07|887.67|0
1656431930000|2022-06-28 15:58:50|890.32|887.92|890.32|887.92|890.32|887.92|890.07|887.67|0
1656431940000|2022-06-28 15:59:00|889.82|887.42|890.07|887.67|890.32|887.92|889.82|887.42|0
1656431950000|2022-06-28 15:59:10|890.32|887.92|890.57|888.17|890.82|888.42|890.32|887.92|0
1656431960000|2022-06-28 15:59:20|890.82|888.42|891.31|888.91|891.31|888.91|890.82|888.42|0
1656431970000|2022-06-28 15:59:30|891.06|888.66|891.06|888.66|891.56|889.16|891.06|888.66|0
1656431980000|2022-06-28 15:59:40|891.56|889.16|892.3|889.9|892.3|889.9|891.31|888.91|0
1656431990000|2022-06-28 15:59:50|892.55|890.15|893.29|890.89|893.29|890.89|892.55|890.15|0
1656432000000|2022-06-28 16:00:00|893.79|891.39|893.29|890.89|893.79|891.39|893.29|890.89|0
1656432010000|2022-06-28 16:00:10|893.79|891.39|893.79|891.39|893.79|891.39|893.54|891.14|0
1656432020000|2022-06-28 16:00:20|894.28|891.88|895.27|892.87|895.27|892.87|894.28|891.88|0
1656432030000|2022-06-28 16:00:30|895.52|893.12|895.77|893.37|896.02|893.62|895.52|893.12|0
1656432040000|2022-06-28 16:00:40|895.03|892.63|893.04|890.64|895.03|892.63|893.04|890.64|0
1656432050000|2022-06-28 16:00:50|893.29|890.89|893.54|891.14|893.54|891.14|893.29|890.89|0
1656432060000|2022-06-28 16:01:00|892.8|890.4|893.29|890.89|893.29|890.89|891.81|889.41|0
1656432070000|2022-06-28 16:01:10|892.8|890.4|892.8|890.4|892.8|890.4|892.68|890.28|0
1656432080000|2022-06-28 16:01:20|893.29|890.89|894.04|891.64|894.53|892.13|893.29|890.89|0
1656432090000|2022-06-28 16:01:30|893.29|890.89|893.54|891.14|893.54|891.14|893.04|890.64|0
1656432100000|2022-06-28 16:01:40|893.29|890.89|893.79|891.39|893.79|891.39|892.8|890.4|0
1656432110000|2022-06-28 16:01:50|894.41|892.01|894.28|891.88|894.41|892.01|893.79|891.39|0
1656432120000|2022-06-28 16:02:00|894.04|891.64|893.79|891.39|894.04|891.64|893.79|891.39|0
1656432130000|2022-06-28 16:02:10|894.28|891.88|894.91|892.51|894.91|892.51|894.28|891.88|0
1656432140000|2022-06-28 16:02:20|895.03|892.63|896.76|894.36|896.76|894.36|895.03|892.63|0
1656432150000|2022-06-28 16:02:30|897.26|894.86|897.26|894.86|897.26|894.86|897.26|894.86|0
1656432160000|2022-06-28 16:02:40|897.01|894.61|897.5|895.1|897.5|895.1|896.51|894.11|0
1656432170000|2022-06-28 16:02:50|897.75|895.35|897.5|895.1|898|895.6|897.5|895.1|0
1656432180000|2022-06-28 16:03:00|896.76|894.36|896.02|893.62|896.76|894.36|896.02|893.62|0
1656432190000|2022-06-28 16:03:10|897.5|895.1|897.01|894.61|897.75|895.35|897.01|894.61|0
1656432200000|2022-06-28 16:03:20|896.27|893.87|896.02|893.62|896.27|893.87|896.02|893.62|0
1656432210000|2022-06-28 16:03:30|896.27|893.87|896.27|893.87|896.27|893.87|895.27|892.87|0
1656432220000|2022-06-28 16:03:40|895.77|893.37|896.76|894.36|897.26|894.86|895.77|893.37|0
1656432230000|2022-06-28 16:03:50|897.26|894.86|896.27|893.87|897.26|894.86|896.27|893.87|0
1656432240000|2022-06-28 16:04:00|895.77|893.37|896.02|893.62|896.15|893.75|895.77|893.37|0
1656432250000|2022-06-28 16:04:10|895.77|893.37|896.76|894.36|896.76|894.36|895.77|893.37|0
1656432260000|2022-06-28 16:04:20|897.01|894.61|899.74|897.34|899.74|897.34|896.51|894.11|0
1656432270000|2022-06-28 16:04:30|899.98|897.58|899.98|897.58|900.48|898.08|899.98|897.58|0
1656432280000|2022-06-28 16:04:40|899.74|897.34|899.98|897.58|899.98|897.58|899.74|897.34|0
1656432290000|2022-06-28 16:04:50|899.74|897.34|899.49|897.09|899.98|897.58|899.49|897.09|0
1656432300000|2022-06-28 16:05:00|899.24|896.84|899.24|896.84|899.24|896.84|899.24|896.84|0
1656432310000|2022-06-28 16:05:10|898.74|896.34|898.25|895.85|898.74|896.34|897.26|894.86|0
1656432320000|2022-06-28 16:05:20|897.99|895.59|897.09|894.69|897.99|895.59|897.09|894.69|0
1656432330000|2022-06-28 16:05:30|897.58|895.18|898.33|895.93|898.33|895.93|897.58|895.18|0
1656432340000|2022-06-28 16:05:40|898.21|895.81|897.83|895.43|898.21|895.81|897.83|895.43|0
1656432350000|2022-06-28 16:05:50|898.82|896.42|899.32|896.92|899.32|896.92|898.82|896.42|0
1656432360000|2022-06-28 16:06:00|898.82|896.42|898.82|896.42|899.07|896.67|897.83|895.43|0
1656432370000|2022-06-28 16:06:10|898.58|896.18|899.32|896.92|899.32|896.92|898.58|896.18|0
1656432380000|2022-06-28 16:06:20|899.07|896.67|899.32|896.92|899.32|896.92|899.07|896.67|0
1656432390000|2022-06-28 16:06:30|898.33|895.93|898.58|896.18|898.58|896.18|898.33|895.93|0
1656432400000|2022-06-28 16:06:40|898.82|896.42|898.82|896.42|898.82|896.42|898.33|895.93|0
1656432410000|2022-06-28 16:06:50|898.58|896.18|899.81|897.41|899.81|897.41|898.58|896.18|0
1656432420000|2022-06-28 16:07:00|899.32|896.92|898.33|895.93|899.57|897.17|898.33|895.93|0
1656432430000|2022-06-28 16:07:10|898.08|895.68|897.83|895.43|898.58|896.18|897.83|895.43|0
1656432440000|2022-06-28 16:07:20|897.58|895.18|896.1|893.7|897.58|895.18|896.1|893.7|0
1656432450000|2022-06-28 16:07:30|896.59|894.19|896.1|893.7|896.59|894.19|896.1|893.7|0
1656432460000|2022-06-28 16:07:40|895.36|892.96|895.36|892.96|895.6|893.2|895.36|892.96|0
1656432470000|2022-06-28 16:07:50|895.11|892.71|894.86|892.46|895.11|892.71|894.61|892.21|0
1656432480000|2022-06-28 16:08:00|894.36|891.96|894.12|891.72|894.61|892.21|894.12|891.72|0
1656432490000|2022-06-28 16:08:10|894.36|891.96|894.36|891.96|894.86|892.46|894.36|891.96|0
1656432500000|2022-06-28 16:08:20|894.12|891.72|895.31|892.91|895.31|892.91|894.07|891.67|0
1656432510000|2022-06-28 16:08:30|894.82|892.42|894.82|892.42|895.06|892.66|894.57|892.17|0
1656432520000|2022-06-28 16:08:40|895.06|892.66|894.82|892.42|895.19|892.79|894.82|892.42|0
1656432530000|2022-06-28 16:08:50|894.94|892.54|895.06|892.66|895.31|892.91|894.94|892.54|0
1656432540000|2022-06-28 16:09:00|894.57|892.17|894.57|892.17|894.82|892.42|894.57|892.17|0
1656432550000|2022-06-28 16:09:10|893.95|891.55|894.07|891.67|894.07|891.67|893.08|890.68|0
1656432560000|2022-06-28 16:09:20|893.82|891.42|893.33|890.93|893.82|891.42|893.33|890.93|0
1656432570000|2022-06-28 16:09:30|893.58|891.18|893.33|890.93|893.58|891.18|893.33|890.93|0
1656432580000|2022-06-28 16:09:40|893.08|890.68|893.08|890.68|893.33|890.93|893.08|890.68|0
1656432590000|2022-06-28 16:09:50|893.82|891.42|893.08|890.68|893.82|891.42|892.83|890.43|0
1656432600000|2022-06-28 16:10:00|894.32|891.92|893.58|891.18|894.32|891.92|893.58|891.18|0
1656432610000|2022-06-28 16:10:10|893.82|891.42|893.33|890.93|893.82|891.42|893.33|890.93|0
1656432620000|2022-06-28 16:10:20|893.58|891.18|893.71|891.31|893.71|891.31|893.58|891.18|0
1656432630000|2022-06-28 16:10:30|893.82|891.42|893.82|891.42|893.82|891.42|893.33|890.93|0
1656432640000|2022-06-28 16:10:40|894.07|891.67|893.58|891.18|894.07|891.67|893.33|890.93|0
1656432650000|2022-06-28 16:10:50|893.33|890.93|893.08|890.68|893.33|890.93|893.08|890.68|0
1656432660000|2022-06-28 16:11:00|893.58|891.18|893.08|890.68|893.58|891.18|893.08|890.68|0
1656432670000|2022-06-28 16:11:10|892.59|890.19|892.83|890.43|893.82|891.42|892.59|890.19|0
1656432680000|2022-06-28 16:11:20|893.08|890.68|892.59|890.19|893.08|890.68|892.59|890.19|0
1656432690000|2022-06-28 16:11:30|891.35|888.95|891.1|888.7|891.35|888.95|891.1|888.7|0
1656432700000|2022-06-28 16:11:40|890.6|888.2|891.1|888.7|891.1|888.7|890.6|888.2|0
1656432710000|2022-06-28 16:11:50|890.6|888.2|891.1|888.7|891.35|888.95|890.6|888.2|0
1656432720000|2022-06-28 16:12:00|891.35|888.95|890.6|888.2|891.59|889.19|890.6|888.2|0
1656432730000|2022-06-28 16:12:10|890.85|888.45|891.1|888.7|891.1|888.7|890.85|888.45|0
1656432740000|2022-06-28 16:12:20|891.59|889.19|891.35|888.95|891.59|889.19|891.35|888.95|0
1656432750000|2022-06-28 16:12:30|891.1|888.7|890.36|887.96|891.1|888.7|890.36|887.96|0
1656432760000|2022-06-28 16:12:40|890.6|888.2|890.11|887.71|890.6|888.2|890.11|887.71|0
1656432770000|2022-06-28 16:12:50|889.86|887.46|889.86|887.46|890.11|887.71|889.37|886.97|0
1656432780000|2022-06-28 16:13:00|889.61|887.21|888.87|886.47|889.61|887.21|888.87|886.47|0
1656432790000|2022-06-28 16:13:10|888.62|886.22|888.38|885.98|888.62|886.22|888.38|885.98|0
1656432800000|2022-06-28 16:13:20|888.13|885.73|888.62|886.22|888.62|886.22|888.13|885.73|0
1656432810000|2022-06-28 16:13:30|888.38|885.98|888.13|885.73|888.62|886.22|888.13|885.73|0
1656432820000|2022-06-28 16:13:40|888.62|886.22|888.62|886.22|889.12|886.72|888.62|886.22|0
1656432830000|2022-06-28 16:13:50|888.87|886.47|889.12|886.72|889.12|886.72|888.87|886.47|0
1656432840000|2022-06-28 16:14:00|888.13|885.73|888.87|886.47|888.87|886.47|888.13|885.73|0
1656432850000|2022-06-28 16:14:10|889.12|886.72|889.86|887.46|889.86|887.46|889.12|886.72|0
1656432860000|2022-06-28 16:14:20|889.37|886.97|889.37|886.97|889.61|887.21|889.12|886.72|0
1656432870000|2022-06-28 16:14:30|889.61|887.21|890.85|888.45|890.85|888.45|889.37|886.97|0
1656432880000|2022-06-28 16:14:40|891.1|888.7|891.1|888.7|891.59|889.19|891.1|888.7|0
1656432890000|2022-06-28 16:14:50|892.34|889.94|892.34|889.94|892.59|890.19|892.34|889.94|0
1656432900000|2022-06-28 16:15:00|893.08|890.68|893.82|891.42|893.82|891.42|893.08|890.68|0
1656432910000|2022-06-28 16:15:10|893.58|891.18|893.33|890.93|893.58|891.18|893.33|890.93|0
1656432920000|2022-06-28 16:15:20|894.07|891.67|895.81|893.41|895.81|893.41|894.07|891.67|0
1656432930000|2022-06-28 16:15:30|896.05|893.65|894.32|891.92|896.05|893.65|894.07|891.67|0
1656432940000|2022-06-28 16:15:40|893.58|891.18|895.31|892.91|895.31|892.91|893.58|891.18|0
1656432950000|2022-06-28 16:15:50|894.81|892.41|895.81|893.41|895.81|893.41|894.81|892.41|0
1656432960000|2022-06-28 16:16:00|896.05|893.65|895.81|893.41|896.05|893.65|895.81|893.41|0
1656432970000|2022-06-28 16:16:10|895.56|893.16|896.3|893.9|896.3|893.9|895.31|892.91|0
1656432980000|2022-06-28 16:16:20|896.05|893.65|895.56|893.16|896.05|893.65|895.31|892.91|0
1656432990000|2022-06-28 16:16:30|895.53|893.13|894.78|892.38|895.53|893.13|894.78|892.38|0
1656433000000|2022-06-28 16:16:40|894.54|892.14|894.04|891.64|894.54|892.14|893.79|891.39|0
1656433010000|2022-06-28 16:16:50|894.29|891.89|895.75|893.35|895.75|893.35|894.29|891.89|0
1656433020000|2022-06-28 16:17:00|895.01|892.61|894.76|892.36|895.01|892.61|894.27|891.87|0
1656433030000|2022-06-28 16:17:10|894.51|892.11|894.76|892.36|894.76|892.36|894.27|891.87|0
1656433040000|2022-06-28 16:17:20|894.89|892.49|895.01|892.61|895.51|893.11|894.89|892.49|0
1656433050000|2022-06-28 16:17:30|895.39|892.99|896.99|894.59|896.99|894.59|895.39|892.99|0
1656433060000|2022-06-28 16:17:40|897.49|895.09|897.49|895.09|897.49|895.09|897.37|894.97|0
1656433070000|2022-06-28 16:17:50|897.24|894.84|899.47|897.07|899.47|897.07|897.24|894.84|0
1656433080000|2022-06-28 16:18:00|899.22|896.82|898.98|896.58|899.47|897.07|898.48|896.08|0
1656433090000|2022-06-28 16:18:10|899.22|896.82|898.48|896.08|899.97|897.57|898.48|896.08|0
1656433100000|2022-06-28 16:18:20|898.23|895.83|899.22|896.82|899.22|896.82|897.98|895.58|0
1656433110000|2022-06-28 16:18:30|898.48|896.08|897.74|895.34|898.48|896.08|897.74|895.34|0
1656433120000|2022-06-28 16:18:40|898.23|895.83|897.24|894.84|898.23|895.83|897.24|894.84|0
1656433130000|2022-06-28 16:18:50|896.99|894.59|897.24|894.84|897.24|894.84|896.99|894.59|0
1656433140000|2022-06-28 16:19:00|896|893.6|896|893.6|896.25|893.85|896|893.6|0
1656433150000|2022-06-28 16:19:10|896.75|894.35|896.25|893.85|896.75|894.35|895.51|893.11|0
1656433160000|2022-06-28 16:19:20|896.5|894.1|895.75|893.35|896.5|894.1|895.75|893.35|0
1656433170000|2022-06-28 16:19:30|895.51|893.11|894.76|892.36|895.51|893.11|894.76|892.36|0
1656433180000|2022-06-28 16:19:40|895.01|892.61|894.27|891.87|895.01|892.61|894.27|891.87|0
1656433190000|2022-06-28 16:19:50|894.02|891.62|893.03|890.63|894.02|891.62|893.03|890.63|0
1656433200000|2022-06-28 16:20:00|894.02|891.62|893.52|891.12|894.51|892.11|893.52|891.12|0
1656433210000|2022-06-28 16:20:10|893.28|890.88|892.41|890.01|893.28|890.88|892.41|890.01|0
1656433220000|2022-06-28 16:20:20|891.79|889.39|892.66|890.26|892.66|890.26|891.29|888.89|0
1656433230000|2022-06-28 16:20:30|892.53|890.13|891.54|889.14|892.53|890.13|891.54|889.14|0
1656433240000|2022-06-28 16:20:40|891.29|888.89|891.54|889.14|891.54|889.14|891.29|888.89|0
1656433250000|2022-06-28 16:20:50|891.29|888.89|891.29|888.89|891.54|889.14|891.29|888.89|0
1656433260000|2022-06-28 16:21:00|890.8|888.4|890.8|888.4|890.93|888.53|890.8|888.4|0
1656433270000|2022-06-28 16:21:10|890.55|888.15|891.29|888.89|891.54|889.14|890.55|888.15|0
1656433280000|2022-06-28 16:21:20|891.05|888.65|891.29|888.89|891.29|888.89|890.8|888.4|0
1656433290000|2022-06-28 16:21:30|891.79|889.39|892.28|889.88|892.28|889.88|891.79|889.39|0
1656433300000|2022-06-28 16:21:40|892.53|890.13|891.54|889.14|892.53|890.13|891.54|889.14|0
1656433310000|2022-06-28 16:21:50|891.79|889.39|891.54|889.14|891.79|889.39|891.54|889.14|0
1656433320000|2022-06-28 16:22:00|892.28|889.88|892.53|890.13|892.78|890.38|892.04|889.64|0
1656433330000|2022-06-28 16:22:10|891.79|889.39|891.42|889.02|891.79|889.39|891.42|889.02|0
1656433340000|2022-06-28 16:22:20|891.79|889.39|891.79|889.39|892.04|889.64|891.79|889.39|0
1656433350000|2022-06-28 16:22:30|891.54|889.14|892.04|889.64|892.04|889.64|891.29|888.89|0
1656433360000|2022-06-28 16:22:40|891.92|889.52|890.8|888.4|892.04|889.64|890.8|888.4|0
1656433370000|2022-06-28 16:22:50|890.68|888.28|890.55|888.15|890.8|888.4|890.55|888.15|0
1656433380000|2022-06-28 16:23:00|890.8|888.4|890.8|888.4|890.8|888.4|890.8|888.4|0
1656433390000|2022-06-28 16:23:10|890.55|888.15|890.8|888.4|890.8|888.4|890.55|888.15|0
1656433400000|2022-06-28 16:23:20|890.81|888.41|891.05|888.65|891.3|888.9|890.81|888.41|0
1656433410000|2022-06-28 16:23:30|891.03|888.63|893.01|890.61|893.01|890.61|890.78|888.38|0
1656433420000|2022-06-28 16:23:40|893.51|891.11|893.26|890.86|893.76|891.36|893.26|890.86|0
1656433430000|2022-06-28 16:23:50|893.01|890.61|891.53|889.13|893.01|890.61|891.53|889.13|0
1656433440000|2022-06-28 16:24:00|892.02|889.62|891.28|888.88|892.02|889.62|891.28|888.88|0
1656433450000|2022-06-28 16:24:10|891.66|889.26|891.03|888.63|891.66|889.26|891.03|888.63|0
1656433460000|2022-06-28 16:24:20|890.78|888.38|890.78|888.38|891.28|888.88|890.78|888.38|0
1656433470000|2022-06-28 16:24:30|889.79|887.39|890.29|887.89|890.29|887.89|889.54|887.14|0
1656433480000|2022-06-28 16:24:40|891.03|888.63|890.54|888.14|891.53|889.13|890.54|888.14|0
1656433490000|2022-06-28 16:24:50|891.03|888.63|890.54|888.14|891.03|888.63|890.54|888.14|0
1656433500000|2022-06-28 16:25:00|891.03|888.63|890.04|887.64|891.03|888.63|890.04|887.64|0
1656433510000|2022-06-28 16:25:10|890.54|888.14|891.03|888.63|891.03|888.63|890.54|888.14|0
1656433520000|2022-06-28 16:25:20|890.78|888.38|890.78|888.38|890.78|888.38|890.54|888.14|0
1656433530000|2022-06-28 16:25:30|890.54|888.14|889.79|887.39|890.54|888.14|889.79|887.39|0
1656433540000|2022-06-28 16:25:40|890.29|887.89|890.66|888.26|890.66|888.26|890.29|887.89|0
1656433550000|2022-06-28 16:25:50|890.78|888.38|890.78|888.38|890.78|888.38|890.54|888.14|0
1656433560000|2022-06-28 16:26:00|890.91|888.51|891.03|888.63|891.28|888.88|890.91|888.51|0
1656433570000|2022-06-28 16:26:10|889.54|887.14|889.05|886.65|890.04|887.64|889.05|886.65|0
1656433580000|2022-06-28 16:26:20|889.3|886.9|889.05|886.65|889.54|887.14|889.05|886.65|0
1656433590000|2022-06-28 16:26:30|888.93|886.53|889.3|886.9|889.3|886.9|888.55|886.15|0
1656433600000|2022-06-28 16:26:40|889.79|887.39|889.3|886.9|889.79|887.39|889.3|886.9|0
1656433610000|2022-06-28 16:26:50|889.54|887.14|889.05|886.65|889.54|887.14|888.8|886.4|0
1656433620000|2022-06-28 16:27:00|889.3|886.9|889.05|886.65|890.04|887.64|889.05|886.65|0
1656433630000|2022-06-28 16:27:10|888.55|886.15|887.81|885.41|888.55|886.15|887.81|885.41|0
1656433640000|2022-06-28 16:27:20|888.31|885.91|887.81|885.41|888.31|885.91|887.56|885.16|0
1656433650000|2022-06-28 16:27:30|887.56|885.16|887.81|885.41|888.31|885.91|887.56|885.16|0
1656433660000|2022-06-28 16:27:40|888.06|885.66|887.56|885.16|888.06|885.66|887.56|885.16|0
1656433670000|2022-06-28 16:27:50|887.31|884.91|886.57|884.17|887.31|884.91|886.32|883.92|0
1656433680000|2022-06-28 16:28:00|887.07|884.67|887.31|884.91|887.56|885.16|887.07|884.67|0
1656433690000|2022-06-28 16:28:10|887.56|885.16|887.31|884.91|887.56|885.16|887.31|884.91|0
1656433700000|2022-06-28 16:28:20|887.56|885.16|888.31|885.91|888.31|885.91|887.31|884.91|0
1656433710000|2022-06-28 16:28:30|888.55|886.15|887.56|885.16|888.55|886.15|887.56|885.16|0
1656433720000|2022-06-28 16:28:40|888.06|885.66|887.81|885.41|888.06|885.66|887.81|885.41|0
1656433730000|2022-06-28 16:28:50|888.06|885.66|888.06|885.66|888.06|885.66|887.81|885.41|0
1656433740000|2022-06-28 16:29:00|888.31|885.91|888.06|885.66|888.31|885.91|888.06|885.66|0
1656433750000|2022-06-28 16:29:10|887.81|885.41|887.81|885.41|888.06|885.66|887.81|885.41|0
1656433760000|2022-06-28 16:29:20|887.31|884.91|886.82|884.42|887.31|884.91|886.82|884.42|0
1656433770000|2022-06-28 16:29:30|886.32|883.92|886.32|883.92|886.57|884.17|886.32|883.92|0
1656433780000|2022-06-28 16:29:40|886.57|884.17|886.32|883.92|887.07|884.67|886.32|883.92|0
1656433790000|2022-06-28 16:29:50|886.08|883.68|886.08|883.68|886.32|883.92|886.08|883.68|0
1656433800000|2022-06-28 16:30:00|885.33|882.93|888.31|885.91|888.31|885.91|885.33|882.93|0
1656433810000|2022-06-28 16:30:10|887.31|884.91|886.95|884.55|887.31|884.91|886.82|884.42|0
1656433820000|2022-06-28 16:30:20|886.82|884.42|887.07|884.67|887.07|884.67|886.57|884.17|0
1656433830000|2022-06-28 16:30:30|887.31|884.91|888.55|886.15|888.55|886.15|887.31|884.91|0
1656433840000|2022-06-28 16:30:40|887.81|885.41|888.06|885.66|888.31|885.91|887.81|885.41|0
1656433850000|2022-06-28 16:30:50|887.81|885.41|889.05|886.65|889.05|886.65|887.81|885.41|0
1656433860000|2022-06-28 16:31:00|888.8|886.4|889.05|886.65|889.05|886.65|888.8|886.4|0
1656433870000|2022-06-28 16:31:10|888.8|886.4|888.55|886.15|889.05|886.65|888.55|886.15|0
1656433880000|2022-06-28 16:31:20|889.05|886.65|888.8|886.4|889.3|886.9|888.8|886.4|0
1656433890000|2022-06-28 16:31:30|888.06|885.66|888.06|885.66|888.31|885.91|888.06|885.66|0
1656433900000|2022-06-28 16:31:40|888.8|886.4|888.55|886.15|889.05|886.65|888.55|886.15|0
1656433910000|2022-06-28 16:31:50|888.06|885.66|888.8|886.4|888.8|886.4|888.06|885.66|0
1656433920000|2022-06-28 16:32:00|889.3|886.9|889.54|887.14|889.54|887.14|889.3|886.9|0
1656433930000|2022-06-28 16:32:10|889.79|887.39|891.03|888.63|891.03|888.63|889.79|887.39|0
1656433940000|2022-06-28 16:32:20|890.78|888.38|891.53|889.13|891.53|889.13|890.78|888.38|0
1656433950000|2022-06-28 16:32:30|891.77|889.37|891.77|889.37|892.27|889.87|891.53|889.13|0
1656433960000|2022-06-28 16:32:40|890.78|888.38|891.03|888.63|891.03|888.63|890.66|888.26|0
1656433970000|2022-06-28 16:32:50|891.28|888.88|891.28|888.88|891.28|888.88|890.78|888.38|0
1656433980000|2022-06-28 16:33:00|891.03|888.63|891.28|888.88|891.28|888.88|890.78|888.38|0
1656433990000|2022-06-28 16:33:10|890.54|888.14|890.04|887.64|890.54|888.14|890.04|887.64|0
1656434000000|2022-06-28 16:33:20|890.29|887.89|889.79|887.39|890.29|887.89|889.79|887.39|0
1656434010000|2022-06-28 16:33:30|890.04|887.64|889.79|887.39|890.04|887.64|889.79|887.39|0
1656434020000|2022-06-28 16:33:40|890.04|887.64|889.92|887.52|890.04|887.64|889.79|887.39|0
1656434030000|2022-06-28 16:33:50|890.04|887.64|890.24|887.84|890.24|887.84|890|887.6|0
1656434040000|2022-06-28 16:34:00|890.49|888.09|891.24|888.84|891.24|888.84|890.49|888.09|0
1656434050000|2022-06-28 16:34:10|891.48|889.08|891.48|889.08|891.48|889.08|891.48|889.08|0
1656434060000|2022-06-28 16:34:20|891.73|889.33|893.22|890.82|893.22|890.82|891.73|889.33|0
1656434070000|2022-06-28 16:34:30|892.23|889.83|892.36|889.96|892.72|890.32|892.23|889.83|0
1656434080000|2022-06-28 16:34:40|892.97|890.57|892.72|890.32|892.97|890.57|892.48|890.08|0
1656434090000|2022-06-28 16:34:50|893.22|890.82|893.96|891.56|893.96|891.56|893.22|890.82|0
1656434100000|2022-06-28 16:35:00|894.46|892.06|893.22|890.82|894.46|892.06|893.22|890.82|0
1656434110000|2022-06-28 16:35:10|892.97|890.57|892.48|890.08|892.97|890.57|891.98|889.58|0
1656434120000|2022-06-28 16:35:20|891.98|889.58|890.74|888.34|891.98|889.58|890.74|888.34|0
1656434130000|2022-06-28 16:35:30|890.99|888.59|891.24|888.84|891.24|888.84|890.74|888.34|0
1656434140000|2022-06-28 16:35:40|892.23|889.83|892.23|889.83|892.23|889.83|891.98|889.58|0
1656434150000|2022-06-28 16:35:50|891.86|889.46|891.48|889.08|891.86|889.46|891.48|889.08|0
1656434160000|2022-06-28 16:36:00|891.73|889.33|891.73|889.33|891.98|889.58|891.48|889.08|0
1656434170000|2022-06-28 16:36:10|891.98|889.58|890.74|888.34|891.98|889.58|890.74|888.34|0
1656434180000|2022-06-28 16:36:20|890.49|888.09|890.74|888.34|890.74|888.34|890.49|888.09|0
1656434190000|2022-06-28 16:36:30|890.49|888.09|889.75|887.35|890.49|888.09|889.75|887.35|0
1656434200000|2022-06-28 16:36:40|890|887.6|889.5|887.1|890|887.6|889.5|887.1|0
1656434210000|2022-06-28 16:36:50|889.25|886.85|887.52|885.12|889.25|886.85|887.52|885.12|0
1656434220000|2022-06-28 16:37:00|887.02|884.62|887.27|884.87|887.27|884.87|886.77|884.37|0
1656434230000|2022-06-28 16:37:10|886.77|884.37|887.52|885.12|887.52|885.12|886.53|884.13|0
1656434240000|2022-06-28 16:37:20|887.02|884.62|887.02|884.62|887.02|884.62|887.02|884.62|0
1656434250000|2022-06-28 16:37:30|887.27|884.87|887.77|885.37|887.77|885.37|887.27|884.87|0
1656434260000|2022-06-28 16:37:40|888.01|885.61|888.26|885.86|888.26|885.86|888.01|885.61|0
1656434270000|2022-06-28 16:37:50|888.51|886.11|888.76|886.36|888.76|886.36|888.51|886.11|0
1656434280000|2022-06-28 16:38:00|889.75|887.35|889.01|886.61|889.75|887.35|889.01|886.61|0
1656434290000|2022-06-28 16:38:10|888.51|886.11|888.76|886.36|888.76|886.36|888.26|885.86|0
1656434300000|2022-06-28 16:38:20|889.01|886.61|888.51|886.11|889.01|886.61|888.51|886.11|0
1656434310000|2022-06-28 16:38:30|888.01|885.61|888.01|885.61|888.01|885.61|888.01|885.61|0
1656434320000|2022-06-28 16:38:40|888.26|885.86|888.76|886.36|888.76|886.36|888.26|885.86|0
1656434330000|2022-06-28 16:38:50|888.51|886.11|888.26|885.86|888.51|886.11|888.26|885.86|0
1656434340000|2022-06-28 16:39:00|888.76|886.36|888.26|885.86|888.76|886.36|888.01|885.61|0
1656434350000|2022-06-28 16:39:10|888.76|886.36|888.26|885.86|888.76|886.36|887.77|885.37|0
1656434360000|2022-06-28 16:39:20|888.51|886.11|888.01|885.61|888.76|886.36|888.01|885.61|0
1656434370000|2022-06-28 16:39:30|888.26|885.86|888.51|886.11|888.76|886.36|888.26|885.86|0
1656434380000|2022-06-28 16:39:40|888.26|885.86|887.65|885.25|888.26|885.86|887.52|885.12|0
1656434390000|2022-06-28 16:39:50|887.52|885.12|887.77|885.37|888.26|885.86|887.52|885.12|0
1656434400000|2022-06-28 16:40:00|887.27|884.87|887.52|885.12|887.52|885.12|887.27|884.87|0
1656434410000|2022-06-28 16:40:10|888.01|885.61|888.01|885.61|888.26|885.86|887.52|885.12|0
1656434420000|2022-06-28 16:40:20|887.52|885.12|888.26|885.86|888.26|885.86|887.52|885.12|0
1656434430000|2022-06-28 16:40:30|888.01|885.61|887.52|885.12|888.01|885.61|887.52|885.12|0
1656434440000|2022-06-28 16:40:40|887.27|884.87|886.53|884.13|887.27|884.87|886.53|884.13|0
1656434450000|2022-06-28 16:40:50|886.03|883.63|885.04|882.64|886.03|883.63|885.04|882.64|0
1656434460000|2022-06-28 16:41:00|884.79|882.39|886.53|884.13|886.53|884.13|884.79|882.39|0
1656434470000|2022-06-28 16:41:10|885.29|882.89|886.03|883.63|886.28|883.88|885.29|882.89|0
1656434480000|2022-06-28 16:41:20|885.78|883.38|886.03|883.63|886.28|883.88|885.78|883.38|0
1656434490000|2022-06-28 16:41:30|886.28|883.88|885.78|883.38|886.28|883.88|885.78|883.38|0
1656434500000|2022-06-28 16:41:40|886.03|883.63|885.04|882.64|886.03|883.63|885.04|882.64|0
1656434510000|2022-06-28 16:41:50|885.29|882.89|884.54|882.14|885.29|882.89|884.54|882.14|0
1656434520000|2022-06-28 16:42:00|884.3|881.9|884.54|882.14|884.54|882.14|883.8|881.4|0
1656434530000|2022-06-28 16:42:10|884.3|881.9|883.8|881.4|884.3|881.9|883.8|881.4|0
1656434550000|2022-06-28 16:42:30|883.55|881.15|884.3|881.9|884.3|881.9|883.55|881.15|0
1656434560000|2022-06-28 16:42:40|884.05|881.65|884.79|882.39|884.79|882.39|884.05|881.65|0
1656434570000|2022-06-28 16:42:50|884.3|881.9|884.54|882.14|884.79|882.39|884.3|881.9|0
1656434580000|2022-06-28 16:43:00|885.29|882.89|885.78|883.38|885.78|883.38|885.29|882.89|0
1656434590000|2022-06-28 16:43:10|886.28|883.88|886.28|883.88|886.77|884.37|886.28|883.88|0
1656434600000|2022-06-28 16:43:20|886.77|884.37|885.54|883.14|886.77|884.37|885.54|883.14|0
1656434610000|2022-06-28 16:43:30|885.29|882.89|884.79|882.39|885.29|882.89|884.79|882.39|0
1656434620000|2022-06-28 16:43:40|885.04|882.64|885.29|882.89|885.78|883.38|885.04|882.64|0
1656434630000|2022-06-28 16:43:50|885.04|882.64|885.29|882.89|885.29|882.89|885.04|882.64|0
1656434640000|2022-06-28 16:44:00|884.79|882.39|884.43|882.03|885.04|882.64|884.43|882.03|0
1656434650000|2022-06-28 16:44:10|884.54|882.14|884.54|882.14|884.79|882.39|884.54|882.14|0
1656434660000|2022-06-28 16:44:20|884.05|881.65|883.8|881.4|884.05|881.65|883.8|881.4|0
1656434670000|2022-06-28 16:44:30|883.55|881.15|883.55|881.15|884.05|881.65|883.55|881.15|0
1656434680000|2022-06-28 16:44:40|882.81|880.41|882.94|880.54|883.31|880.91|882.81|880.41|0
1656434690000|2022-06-28 16:44:50|882.81|880.41|883.55|881.15|883.55|881.15|882.81|880.41|0
1656434700000|2022-06-28 16:45:00|883.31|880.91|883.8|881.4|883.8|881.4|883.31|880.91|0
1656434710000|2022-06-28 16:45:10|884.79|882.39|884.05|881.65|884.79|882.39|884.05|881.65|0
1656434720000|2022-06-28 16:45:20|883.68|881.28|882.81|880.41|883.68|881.28|882.81|880.41|0
1656434730000|2022-06-28 16:45:30|883.06|880.66|882.32|879.92|883.06|880.66|882.32|879.92|0
1656434740000|2022-06-28 16:45:40|882.81|880.41|882.56|880.16|882.81|880.41|882.32|879.92|0
1656434750000|2022-06-28 16:45:50|882.32|879.92|881.82|879.42|882.32|879.92|881.57|879.17|0
1656434760000|2022-06-28 16:46:00|881.57|879.17|882.32|879.92|882.32|879.92|881.57|879.17|0
1656434770000|2022-06-28 16:46:10|882.56|880.16|883.31|880.91|883.55|881.15|882.32|879.92|0
1656434780000|2022-06-28 16:46:20|882.81|880.41|883.06|880.66|883.06|880.66|882.81|880.41|0
1656434790000|2022-06-28 16:46:30|883.55|881.15|883.31|880.91|883.55|881.15|883.31|880.91|0
1656434800000|2022-06-28 16:46:40|883.55|881.15|883.06|880.66|884.05|881.65|883.06|880.66|0
1656434810000|2022-06-28 16:46:50|882.56|880.16|882.56|880.16|882.56|880.16|882.56|880.16|0
1656434820000|2022-06-28 16:47:00|882.32|879.92|882.56|880.16|882.56|880.16|882.32|879.92|0
1656434830000|2022-06-28 16:47:10|882.81|880.41|882.81|880.41|883.06|880.66|882.81|880.41|0
1656434840000|2022-06-28 16:47:20|883.06|880.66|882.81|880.41|883.06|880.66|882.81|880.41|0
1656434850000|2022-06-28 16:47:30|882.94|880.54|883.06|880.66|883.06|880.66|882.56|880.16|0
1656434860000|2022-06-28 16:47:40|883.19|880.79|882.56|880.16|883.19|880.79|882.56|880.16|0
1656434870000|2022-06-28 16:47:50|882.81|880.41|882.81|880.41|882.81|880.41|882.56|880.16|0
1656434880000|2022-06-28 16:48:00|883.31|880.91|883.8|881.4|883.8|881.4|883.31|880.91|0
1656434890000|2022-06-28 16:48:10|884.3|881.9|885.04|882.64|885.04|882.64|884.05|881.65|0
1656434900000|2022-06-28 16:48:20|885.29|882.89|885.54|883.14|885.78|883.38|885.29|882.89|0
1656434910000|2022-06-28 16:48:30|885.78|883.38|886.28|883.88|886.28|883.88|885.54|883.14|0
1656434920000|2022-06-28 16:48:40|886.53|884.13|886.53|884.13|886.53|884.13|886.53|884.13|0
1656434930000|2022-06-28 16:48:50|886.28|883.88|886.53|884.13|886.77|884.37|886.28|883.88|0
1656434940000|2022-06-28 16:49:00|886.28|883.88|886.28|883.88|886.28|883.88|885.78|883.38|0
1656434950000|2022-06-28 16:49:10|886.77|884.37|886.53|884.13|886.77|884.37|886.53|884.13|0
1656434960000|2022-06-28 16:49:20|886.28|883.88|885.04|882.64|886.28|883.88|885.04|882.64|0
1656434970000|2022-06-28 16:49:30|885.54|883.14|885.29|882.89|885.54|883.14|885.29|882.89|0
1656434980000|2022-06-28 16:49:40|884.79|882.39|885.04|882.64|885.04|882.64|884.79|882.39|0
1656434990000|2022-06-28 16:49:50|885.29|882.89|886.03|883.63|886.03|883.63|885.29|882.89|0
1656435000000|2022-06-28 16:50:00|885.78|883.38|885.54|883.14|886.03|883.63|885.54|883.14|0
1656435010000|2022-06-28 16:50:10|886.03|883.63|886.28|883.88|886.28|883.88|885.54|883.14|0
1656435020000|2022-06-28 16:50:20|885.78|883.38|886.16|883.76|886.16|883.76|885.78|883.38|0
1656435030000|2022-06-28 16:50:30|885.42|883.02|886.77|884.37|886.77|884.37|885.42|883.02|0
1656435040000|2022-06-28 16:50:40|887.02|884.62|887.77|885.37|887.77|885.37|887.02|884.62|0
1656435050000|2022-06-28 16:50:50|887.52|885.12|887.77|885.37|887.77|885.37|887.52|885.12|0
1656435060000|2022-06-28 16:51:00|888.26|885.86|888.64|886.24|888.76|886.36|888.26|885.86|0
1656435070000|2022-06-28 16:51:10|888.51|886.11|887.02|884.62|888.51|886.11|887.02|884.62|0
1656435080000|2022-06-28 16:51:20|887.52|885.12|887.77|885.37|888.01|885.61|887.52|885.12|0
1656435090000|2022-06-28 16:51:30|888.01|885.61|887.52|885.12|888.01|885.61|887.27|884.87|0
1656435100000|2022-06-28 16:51:40|887.27|884.87|887.27|884.87|887.27|884.87|886.77|884.37|0
1656435110000|2022-06-28 16:51:50|887.02|884.62|887.02|884.62|887.02|884.62|886.53|884.13|0
1656435120000|2022-06-28 16:52:00|886.53|884.13|887.77|885.37|887.77|885.37|886.53|884.13|0
1656435130000|2022-06-28 16:52:10|888.26|885.86|889|886.6|889|886.6|888.01|885.61|0
1656435140000|2022-06-28 16:52:20|889.25|886.85|889.5|887.1|889.5|887.1|889|886.6|0
1656435150000|2022-06-28 16:52:30|889|886.6|889.25|886.85|889.25|886.85|888.26|885.86|0
1656435160000|2022-06-28 16:52:40|889|886.6|889.25|886.85|889.25|886.85|889|886.6|0
1656435170000|2022-06-28 16:52:50|888.51|886.11|888.01|885.61|888.76|886.36|888.01|885.61|0
1656435180000|2022-06-28 16:53:00|888.51|886.11|888.26|885.86|888.76|886.36|888.26|885.86|0
1656435190000|2022-06-28 16:53:10|888.51|886.11|888.76|886.36|888.76|886.36|888.51|886.11|0
1656435200000|2022-06-28 16:53:20|888.51|886.11|888.01|885.61|888.76|886.36|888.01|885.61|0
1656435210000|2022-06-28 16:53:30|887.77|885.37|888.01|885.61|888.01|885.61|887.77|885.37|0
1656435220000|2022-06-28 16:53:40|887.77|885.37|888.01|885.61|888.01|885.61|887.77|885.37|0
1656435230000|2022-06-28 16:53:50|887.77|885.37|888.26|885.86|888.51|886.11|887.77|885.37|0
1656435240000|2022-06-28 16:54:00|888.51|886.11|888.76|886.36|888.76|886.36|888.01|885.61|0
1656435250000|2022-06-28 16:54:10|889|886.6|890.24|887.84|890.49|888.09|889|886.6|0
1656435260000|2022-06-28 16:54:20|890|887.6|890.24|887.84|890.49|888.09|890|887.6|0
1656435270000|2022-06-28 16:54:30|890|887.6|890.24|887.84|890.49|888.09|890|887.6|0
1656435280000|2022-06-28 16:54:40|890.49|888.09|890.74|888.34|890.74|888.34|890.24|887.84|0
1656435290000|2022-06-28 16:54:50|890.49|888.09|891.98|889.58|891.98|889.58|890.49|888.09|0
1656435300000|2022-06-28 16:55:00|891.73|889.33|891.48|889.08|891.73|889.33|890.99|888.59|0
1656435310000|2022-06-28 16:55:10|891.98|889.58|891.73|889.33|891.98|889.58|891.24|888.84|0
1656435320000|2022-06-28 16:55:20|890.99|888.59|890.24|887.84|890.99|888.59|890.24|887.84|0
1656435330000|2022-06-28 16:55:30|890.49|888.09|889|886.6|890.62|888.22|889|886.6|0
1656435340000|2022-06-28 16:55:40|888.89|886.49|888.76|886.36|888.89|886.49|888.51|886.11|0
1656435350000|2022-06-28 16:55:50|889|886.6|889.5|887.1|889.5|887.1|889|886.6|0
1656435360000|2022-06-28 16:56:00|889.75|887.35|889.5|887.1|890|887.6|889.5|887.1|0
1656435370000|2022-06-28 16:56:10|888.76|886.36|887.27|884.87|888.76|886.36|887.27|884.87|0
1656435380000|2022-06-28 16:56:20|887.52|885.12|887.27|884.87|887.52|885.12|887.02|884.62|0
1656435390000|2022-06-28 16:56:30|888.01|885.61|888.01|885.61|888.14|885.74|887.77|885.37|0
1656435400000|2022-06-28 16:56:40|888.76|886.36|888.76|886.36|889|886.6|888.51|886.11|0
1656435410000|2022-06-28 16:56:50|889.25|886.85|889.25|886.85|889.25|886.85|889|886.6|0
1656435420000|2022-06-28 16:57:00|889|886.6|890|887.6|890|887.6|889|886.6|0
1656435430000|2022-06-28 16:57:10|889.5|887.1|889.5|887.1|889.75|887.35|889.5|887.1|0
1656435440000|2022-06-28 16:57:20|889.25|886.85|889.5|887.1|889.5|887.1|889.25|886.85|0
1656435450000|2022-06-28 16:57:30|889.25|886.85|890.24|887.84|890.24|887.84|889.25|886.85|0
1656435460000|2022-06-28 16:57:40|890|887.6|889.5|887.1|890|887.6|889.25|886.85|0
1656435470000|2022-06-28 16:57:50|890|887.6|889.88|887.48|890|887.6|889.88|887.48|0
1656435480000|2022-06-28 16:58:00|890|887.6|890.24|887.84|890.49|888.09|890|887.6|0
1656435490000|2022-06-28 16:58:10|890.74|888.34|890.49|888.09|890.74|888.34|889.75|887.35|0
1656435500000|2022-06-28 16:58:20|890.74|888.34|890.99|888.59|890.99|888.59|890.49|888.09|0
1656435510000|2022-06-28 16:58:30|890.74|888.34|890.74|888.34|890.99|888.59|890.49|888.09|0
1656435520000|2022-06-28 16:58:40|890.99|888.59|891.24|888.84|891.24|888.84|890.74|888.34|0
1656435530000|2022-06-28 16:58:50|890.74|888.34|888.76|886.36|891.24|888.84|888.76|886.36|0
1656435540000|2022-06-28 16:59:00|889.25|886.85|889.75|887.35|890.24|887.84|889.25|886.85|0
1656435550000|2022-06-28 16:59:10|889.5|887.1|889.25|886.85|889.75|887.35|889.25|886.85|0
1656435560000|2022-06-28 16:59:20|889|886.6|889.25|886.85|889.25|886.85|889|886.6|0
1656435570000|2022-06-28 16:59:30|889.75|887.35|889.25|886.85|889.75|887.35|889.25|886.85|0
1656435580000|2022-06-28 16:59:40|889.5|887.1|888.76|886.36|889.5|887.1|888.76|886.36|0
1656435590000|2022-06-28 16:59:50|889.25|886.85|888.76|886.36|889.25|886.85|888.76|886.36|0
1656435600000|2022-06-28 17:00:00|889.25|886.85|888.76|886.36|889.5|887.1|888.76|886.36|0
1656435610000|2022-06-28 17:00:10|889.25|886.85|890.74|888.34|890.74|888.34|889.13|886.73|0
1656435620000|2022-06-28 17:00:20|890.99|888.59|891.48|889.08|892.23|889.83|890.99|888.59|0
1656435630000|2022-06-28 17:00:30|891.98|889.58|892.72|890.32|893.22|890.82|891.98|889.58|0
1656435640000|2022-06-28 17:00:40|893.47|891.07|893.47|891.07|893.47|891.07|893.22|890.82|0
1656435650000|2022-06-28 17:00:50|893.22|890.82|891.48|889.08|893.22|890.82|891.48|889.08|0
1656435660000|2022-06-28 17:01:00|891.23|888.83|890.87|888.47|891.23|888.83|890.62|888.22|0
1656435670000|2022-06-28 17:01:10|890.49|888.09|890.24|887.84|890.49|888.09|890|887.6|0
1656435680000|2022-06-28 17:01:20|889.75|887.35|889.75|887.35|889.75|887.35|889.75|887.35|0
1656435690000|2022-06-28 17:01:30|890|887.6|889.5|887.1|890|887.6|889.5|887.1|0
1656435700000|2022-06-28 17:01:40|890.24|887.84|889.88|887.48|890.24|887.84|889.75|887.35|0
1656435710000|2022-06-28 17:01:50|889.75|887.35|889.13|886.73|889.75|887.35|889.13|886.73|0
1656435720000|2022-06-28 17:02:00|889.25|886.85|889.63|887.23|889.63|887.23|889.25|886.85|0
1656435730000|2022-06-28 17:02:10|890.12|887.72|894.71|892.31|896.69|894.29|890.12|887.72|0
1656435740000|2022-06-28 17:02:20|893.71|891.31|891.73|889.33|893.71|891.31|891.73|889.33|0
1656435750000|2022-06-28 17:02:30|892.47|890.07|892.47|890.07|892.72|890.32|891.73|889.33|0
1656435760000|2022-06-28 17:02:40|891.73|889.33|892.23|889.83|892.23|889.83|891.73|889.33|0
1656435770000|2022-06-28 17:02:50|891.48|889.08|891.23|888.83|891.98|889.58|891.23|888.83|0
1656435780000|2022-06-28 17:03:00|890.74|888.34|891.98|889.58|891.98|889.58|890.49|888.09|0
1656435790000|2022-06-28 17:03:10|892.97|890.57|894.46|892.06|894.46|892.06|892.97|890.57|0
1656435800000|2022-06-28 17:03:20|894.71|892.31|895.2|892.8|895.2|892.8|894.71|892.31|0
1656435810000|2022-06-28 17:03:30|894.95|892.55|894.71|892.31|894.95|892.55|894.21|891.81|0
1656435820000|2022-06-28 17:03:40|894.59|892.19|894.95|892.55|894.95|892.55|893.96|891.56|0
1656435830000|2022-06-28 17:03:50|894.46|892.06|894.46|892.06|894.59|892.19|894.21|891.81|0
1656435840000|2022-06-28 17:04:00|894.95|892.55|894.95|892.55|894.95|892.55|894.21|891.81|0
1656435850000|2022-06-28 17:04:10|895.45|893.05|893.96|891.56|895.45|893.05|893.96|891.56|0
1656435860000|2022-06-28 17:04:20|894.46|892.06|893.47|891.07|894.46|892.06|893.47|891.07|0
1656435870000|2022-06-28 17:04:30|894.09|891.69|893.47|891.07|894.09|891.69|893.47|891.07|0
1656435880000|2022-06-28 17:04:40|893.96|891.56|893.22|890.82|893.96|891.56|893.22|890.82|0
1656435890000|2022-06-28 17:04:50|892.47|890.07|893.47|891.07|893.71|891.31|892.47|890.07|0
1656435900000|2022-06-28 17:05:00|892.47|890.07|893.47|891.07|893.47|891.07|892.47|890.07|0
1656435910000|2022-06-28 17:05:10|893.71|891.31|894.46|892.06|894.46|892.06|893.71|891.31|0
1656435920000|2022-06-28 17:05:20|894.21|891.81|894.21|891.81|894.46|892.06|894.21|891.81|0
1656435930000|2022-06-28 17:05:30|893.96|891.56|894.46|892.06|894.71|892.31|893.96|891.56|0
1656435940000|2022-06-28 17:05:40|894.71|892.31|895.95|893.55|895.95|893.55|894.71|892.31|0
1656435950000|2022-06-28 17:05:50|896.19|893.79|896.19|893.79|896.19|893.79|895.95|893.55|0
1656435960000|2022-06-28 17:06:00|896.69|894.29|895.45|893.05|896.69|894.29|895.2|892.8|0
1656435970000|2022-06-28 17:06:10|896.69|894.29|896.44|894.04|896.94|894.54|896.44|894.04|0
1656435980000|2022-06-28 17:06:20|896.32|893.92|896.44|894.04|896.69|894.29|896.19|893.79|0
1656435990000|2022-06-28 17:06:30|895.94|893.54|895.94|893.54|895.94|893.54|895.94|893.54|0
1656436010000|2022-06-28 17:06:50|896.32|893.92|897.43|895.03|897.43|895.03|896.32|893.92|0
1656436020000|2022-06-28 17:07:00|898.18|895.78|898.67|896.27|898.67|896.27|898.18|895.78|0
1656436030000|2022-06-28 17:07:10|899.17|896.77|898.92|896.52|899.42|897.02|898.92|896.52|0
1656436040000|2022-06-28 17:07:20|898.67|896.27|898.92|896.52|899.17|896.77|898.67|896.27|0
1656436050000|2022-06-28 17:07:30|899.17|896.77|899.17|896.77|899.42|897.02|899.17|896.77|0
1656436060000|2022-06-28 17:07:40|899.42|897.02|898.92|896.52|899.42|897.02|898.92|896.52|0
1656436070000|2022-06-28 17:07:50|899.17|896.77|899.42|897.02|899.42|897.02|899.17|896.77|0
1656436080000|2022-06-28 17:08:00|899.17|896.77|899.17|896.77|899.42|897.02|899.17|896.77|0
1656436090000|2022-06-28 17:08:10|899.42|897.02|899.66|897.26|899.66|897.26|898.67|896.27|0
1656436100000|2022-06-28 17:08:20|899.42|897.02|900.16|897.76|900.16|897.76|899.42|897.02|0
1656436110000|2022-06-28 17:08:30|902.14|899.74|902.39|899.99|902.39|899.99|901.9|899.5|0
1656436120000|2022-06-28 17:08:40|902.14|899.74|902.39|899.99|902.39|899.99|901.9|899.5|0
1656436130000|2022-06-28 17:08:50|903.63|901.23|902.89|900.49|903.63|901.23|902.89|900.49|0
1656436140000|2022-06-28 17:09:00|902.39|899.99|902.64|900.24|902.64|900.24|902.14|899.74|0
1656436150000|2022-06-28 17:09:10|903.14|900.74|902.64|900.24|903.39|900.99|902.64|900.24|0
1656436160000|2022-06-28 17:09:20|902.89|900.49|903.14|900.74|903.14|900.74|902.89|900.49|0
1656436170000|2022-06-28 17:09:30|902.89|900.49|903.63|901.23|903.63|901.23|902.89|900.49|0
1656436180000|2022-06-28 17:09:40|903.14|900.74|903.63|901.23|903.63|901.23|903.14|900.74|0
1656436190000|2022-06-28 17:09:50|903.39|900.99|903.63|901.23|903.63|901.23|903.39|900.99|0
1656436200000|2022-06-28 17:10:00|904.13|901.73|903.88|901.48|904.38|901.98|903.88|901.48|0
1656436210000|2022-06-28 17:10:10|903.14|900.74|901.65|899.25|903.14|900.74|901.65|899.25|0
1656436220000|2022-06-28 17:10:20|902.14|899.74|902.14|899.74|902.14|899.74|901.9|899.5|0
1656436230000|2022-06-28 17:10:30|901.65|899.25|901.65|899.25|901.9|899.5|901.4|899|0
1656436240000|2022-06-28 17:10:40|902.14|899.74|901.9|899.5|902.14|899.74|901.65|899.25|0
1656436250000|2022-06-28 17:10:50|902.14|899.74|902.64|900.24|902.64|900.24|902.14|899.74|0
1656436260000|2022-06-28 17:11:00|903.14|900.74|903.88|901.48|903.88|901.48|903.14|900.74|0
1656436270000|2022-06-28 17:11:10|904.13|901.73|905.12|902.72|905.12|902.72|904.13|901.73|0
1656436280000|2022-06-28 17:11:20|904.63|902.23|904.38|901.98|904.63|902.23|904.38|901.98|0
1656436290000|2022-06-28 17:11:30|904.13|901.73|904.13|901.73|904.63|902.23|904.13|901.73|0
1656436300000|2022-06-28 17:11:40|904.38|901.98|903.88|901.48|904.38|901.98|903.88|901.48|0
1656436310000|2022-06-28 17:11:50|904.13|901.73|904.38|901.98|904.38|901.98|904.13|901.73|0
1656436320000|2022-06-28 17:12:00|904.63|902.23|905.11|902.71|905.12|902.72|904.63|902.23|0
1656436330000|2022-06-28 17:12:10|905.35|902.95|905.72|903.32|905.72|903.32|905.35|902.95|0
1656436340000|2022-06-28 17:12:20|905.47|903.07|904.48|902.08|905.47|903.07|904.23|901.83|0
1656436350000|2022-06-28 17:12:30|904.73|902.33|904.98|902.58|904.98|902.58|904.73|902.33|0
1656436360000|2022-06-28 17:12:40|904.73|902.33|906.22|903.82|906.22|903.82|904.73|902.33|0
1656436370000|2022-06-28 17:12:50|905.72|903.32|905.72|903.32|905.72|903.32|905.47|903.07|0
1656436380000|2022-06-28 17:13:00|905.97|903.57|906.46|904.06|906.46|904.06|905.97|903.57|0
1656436390000|2022-06-28 17:13:10|906.71|904.31|906.71|904.31|907.46|905.06|906.46|904.06|0
1656436400000|2022-06-28 17:13:20|905.47|903.07|903.74|901.34|905.72|903.32|903.74|901.34|0
1656436410000|2022-06-28 17:13:30|903.49|901.09|902.99|900.59|903.49|901.09|902.99|900.59|0
1656436420000|2022-06-28 17:13:40|903.24|900.84|904.73|902.33|904.73|902.33|903.24|900.84|0
1656436430000|2022-06-28 17:13:50|905.22|902.82|903.24|900.84|905.22|902.82|903.24|900.84|0
1656436440000|2022-06-28 17:14:00|903.49|901.09|903.74|901.34|903.98|901.58|903.49|901.09|0
1656436450000|2022-06-28 17:14:10|904.98|902.58|904.73|902.33|904.98|902.58|904.61|902.21|0
1656436460000|2022-06-28 17:14:20|905.22|902.82|905.72|903.32|905.72|903.32|905.22|902.82|0
1656436470000|2022-06-28 17:14:30|905.22|902.82|905.22|902.82|905.22|902.82|904.98|902.58|0
1656436480000|2022-06-28 17:14:40|905.47|903.07|905.72|903.32|905.72|903.32|904.98|902.58|0
1656436490000|2022-06-28 17:14:50|905.97|903.57|906.46|904.06|906.46|904.06|905.97|903.57|0
1656436500000|2022-06-28 17:15:00|906.71|904.31|906.22|903.82|906.71|904.31|906.22|903.82|0
1656436510000|2022-06-28 17:15:10|905.97|903.57|903.49|901.09|905.97|903.57|903.49|901.09|0
1656436520000|2022-06-28 17:15:20|904.73|902.33|904.23|901.83|904.73|902.33|903.74|901.34|0
1656436530000|2022-06-28 17:15:30|904.73|902.33|903.87|901.47|904.73|902.33|903.74|901.34|0
1656436540000|2022-06-28 17:15:40|903.74|901.34|903.87|901.47|903.98|901.58|903.74|901.34|0
1656436550000|2022-06-28 17:15:50|904.23|901.83|903.98|901.58|904.23|901.83|903.74|901.34|0
1656436560000|2022-06-28 17:16:00|903.74|901.34|905.22|902.82|905.22|902.82|903.74|901.34|0
1656436570000|2022-06-28 17:16:10|904.98|902.58|905.16|902.76|905.16|902.76|904.73|902.33|0
1656436580000|2022-06-28 17:16:20|904.67|902.27|904.17|901.77|904.67|902.27|904.17|901.77|0
1656436590000|2022-06-28 17:16:30|903.92|901.52|903.92|901.52|903.92|901.52|903.92|901.52|0
1656436600000|2022-06-28 17:16:40|903.8|901.4|903.68|901.28|903.8|901.4|903.68|901.28|0
1656436610000|2022-06-28 17:16:50|903.92|901.52|904.92|902.52|904.92|902.52|903.92|901.52|0
1656436620000|2022-06-28 17:17:00|904.67|902.27|904.05|901.65|904.92|902.52|904.05|901.65|0
1656436630000|2022-06-28 17:17:10|903.18|900.78|903.18|900.78|903.68|901.28|902.93|900.53|0
1656436640000|2022-06-28 17:17:20|902.68|900.28|901.94|899.54|902.68|900.28|901.94|899.54|0
1656436650000|2022-06-28 17:17:30|902.44|900.04|903.18|900.78|903.18|900.78|902.44|900.04|0
1656436660000|2022-06-28 17:17:40|903.68|901.28|902.68|900.28|903.68|901.28|902.68|900.28|0
1656436670000|2022-06-28 17:17:50|902.93|900.53|903.43|901.03|903.43|901.03|902.93|900.53|0
1656436680000|2022-06-28 17:18:00|903.68|901.28|903.43|901.03|903.68|901.28|903.06|900.66|0
1656436690000|2022-06-28 17:18:10|902.81|900.41|902.93|900.53|902.93|900.53|902.68|900.28|0
1656436700000|2022-06-28 17:18:20|902.68|900.28|902.93|900.53|902.93|900.53|902.68|900.28|0
1656436710000|2022-06-28 17:18:30|902.68|900.28|902.19|899.79|902.93|900.53|902.19|899.79|0
1656436720000|2022-06-28 17:18:40|901.94|899.54|902.93|900.53|902.93|900.53|901.94|899.54|0
1656436730000|2022-06-28 17:18:50|903.68|901.28|903.68|901.28|903.68|901.28|903.43|901.03|0
1656436740000|2022-06-28 17:19:00|903.92|901.52|903.92|901.52|904.17|901.77|903.92|901.52|0
1656436750000|2022-06-28 17:19:10|904.67|902.27|904.3|901.9|905.16|902.76|904.3|901.9|0
1656436760000|2022-06-28 17:19:20|903.92|901.52|904.67|902.27|904.67|902.27|903.92|901.52|0
1656436770000|2022-06-28 17:19:30|904.92|902.52|904.8|902.4|905.16|902.76|904.8|902.4|0
1656436780000|2022-06-28 17:19:40|904.67|902.27|904.92|902.52|904.92|902.52|904.67|902.27|0
1656436790000|2022-06-28 17:19:50|904.8|902.4|904.92|902.52|905.41|903.01|904.8|902.4|0
1656436800000|2022-06-28 17:20:00|905.41|903.01|905.04|902.64|905.41|903.01|904.92|902.52|0
1656436810000|2022-06-28 17:20:10|904.8|902.4|905.41|903.01|905.41|903.01|904.8|902.4|0
1656436820000|2022-06-28 17:20:20|905.16|902.76|905.16|902.76|905.66|903.26|905.16|902.76|0
1656436830000|2022-06-28 17:20:30|905.66|903.26|904.67|902.27|905.66|903.26|904.67|902.27|0
1656436840000|2022-06-28 17:20:40|905.41|903.01|905.16|902.76|905.41|903.01|905.16|902.76|0
1656436850000|2022-06-28 17:20:50|904.42|902.02|904.17|901.77|904.67|902.27|904.17|901.77|0
1656436860000|2022-06-28 17:21:00|904.92|902.52|906.16|903.76|906.16|903.76|904.92|902.52|0
1656436870000|2022-06-28 17:21:10|906.4|904|907.4|905|907.4|905|906.4|904|0
1656436880000|2022-06-28 17:21:20|907.15|904.75|907.15|904.75|907.15|904.75|906.9|904.5|0
1656436890000|2022-06-28 17:21:30|907.4|905|907.15|904.75|907.4|905|907.15|904.75|0
1656436900000|2022-06-28 17:21:40|907.4|905|907.89|905.49|907.89|905.49|907.4|905|0
1656436910000|2022-06-28 17:21:50|907.64|905.24|907.89|905.49|907.89|905.49|907.64|905.24|0
1656436920000|2022-06-28 17:22:00|907.64|905.24|906.65|904.25|907.64|905.24|906.65|904.25|0
1656436930000|2022-06-28 17:22:10|907.64|905.24|907.4|905|907.64|905.24|907.15|904.75|0
1656436940000|2022-06-28 17:22:20|907.64|905.24|907.4|905|907.64|905.24|907.15|904.75|0
1656436950000|2022-06-28 17:22:30|907.28|904.88|907.64|905.24|907.64|905.24|906.9|904.5|0
1656436960000|2022-06-28 17:22:40|907.89|905.49|907.64|905.24|908.64|906.24|907.64|905.24|0
1656436970000|2022-06-28 17:22:50|906.9|904.5|905.91|903.51|906.9|904.5|905.91|903.51|0
1656436980000|2022-06-28 17:23:00|905.66|903.26|905.41|903.01|905.66|903.26|904.92|902.52|0
1656436990000|2022-06-28 17:23:10|905.66|903.26|905.16|902.76|905.91|903.51|905.16|902.76|0
1656437000000|2022-06-28 17:23:20|904.92|902.52|904.67|902.27|904.92|902.52|904.42|902.02|0
1656437010000|2022-06-28 17:23:30|904.92|902.52|905.16|902.76|905.16|902.76|904.92|902.52|0
1656437020000|2022-06-28 17:23:40|904.67|902.27|904.67|902.27|904.67|902.27|904.42|902.02|0
1656437030000|2022-06-28 17:23:50|904.42|902.02|903.68|901.28|904.42|902.02|903.68|901.28|0
1656437040000|2022-06-28 17:24:00|903.43|901.03|904.92|902.52|904.92|902.52|903.43|901.03|0
1656437050000|2022-06-28 17:24:10|904.67|902.27|903.68|901.28|904.67|902.27|903.68|901.28|0
1656437060000|2022-06-28 17:24:20|903.43|901.03|903.43|901.03|903.68|901.28|903.18|900.78|0
1656437070000|2022-06-28 17:24:30|903.68|901.28|903.92|901.52|903.92|901.52|903.68|901.28|0
1656437080000|2022-06-28 17:24:40|903.45|901.05|902.46|900.06|903.7|901.3|902.46|900.06|0
1656437090000|2022-06-28 17:24:50|901.96|899.56|902.21|899.81|902.21|899.81|901.96|899.56|0
1656437100000|2022-06-28 17:25:00|902.46|900.06|902.95|900.55|903.45|901.05|902.46|900.06|0
1656437110000|2022-06-28 17:25:10|902.7|900.3|903.2|900.8|903.2|900.8|902.46|900.06|0
1656437120000|2022-06-28 17:25:20|903.45|901.05|903.45|901.05|903.7|901.3|903.45|901.05|0
1656437130000|2022-06-28 17:25:30|903.33|900.93|903.94|901.54|904.19|901.79|903.33|900.93|0
1656437140000|2022-06-28 17:25:40|903.58|901.18|905.43|903.03|905.43|903.03|903.45|901.05|0
1656437150000|2022-06-28 17:25:50|905.68|903.28|905.93|903.53|905.93|903.53|905.68|903.28|0
1656437160000|2022-06-28 17:26:00|906.42|904.02|905.43|903.03|906.42|904.02|905.43|903.03|0
1656437170000|2022-06-28 17:26:10|905.93|903.53|904.69|902.29|905.93|903.53|904.69|902.29|0
1656437180000|2022-06-28 17:26:20|904.44|902.04|903.7|901.3|904.44|902.04|903.7|901.3|0
1656437190000|2022-06-28 17:26:30|904.19|901.79|903.45|901.05|904.19|901.79|903.45|901.05|0
1656437200000|2022-06-28 17:26:40|903.2|900.8|902.7|900.3|903.2|900.8|902.46|900.06|0
1656437210000|2022-06-28 17:26:50|902.46|900.06|902.58|900.18|902.95|900.55|902.46|900.06|0
1656437220000|2022-06-28 17:27:00|902.7|900.3|902.46|900.06|902.7|900.3|902.46|900.06|0
1656437230000|2022-06-28 17:27:10|902.21|899.81|902.46|900.06|902.7|900.3|902.21|899.81|0
1656437240000|2022-06-28 17:27:20|902.7|900.3|902.46|900.06|902.7|900.3|902.46|900.06|0
1656437250000|2022-06-28 17:27:30|902.21|899.81|901.96|899.56|902.46|900.06|901.96|899.56|0
1656437260000|2022-06-28 17:27:40|902.21|899.81|902.7|900.3|903.08|900.68|902.21|899.81|0
1656437270000|2022-06-28 17:27:50|902.21|899.81|902.21|899.81|902.21|899.81|901.96|899.56|0
1656437280000|2022-06-28 17:28:00|902.34|899.94|902.7|900.3|902.7|900.3|902.21|899.81|0
1656437290000|2022-06-28 17:28:10|903.45|901.05|902.7|900.3|903.45|901.05|902.7|900.3|0
1656437300000|2022-06-28 17:28:20|902.46|900.06|902.21|899.81|902.46|900.06|902.21|899.81|0
1656437310000|2022-06-28 17:28:30|902.46|900.06|901.96|899.56|902.46|900.06|901.71|899.31|0
1656437320000|2022-06-28 17:28:40|902.21|899.81|901.71|899.31|902.21|899.81|901.71|899.31|0
1656437330000|2022-06-28 17:28:50|901.46|899.06|901.46|899.06|901.46|899.06|901.46|899.06|0
1656437340000|2022-06-28 17:29:00|901.22|898.82|898.98|896.58|901.22|898.82|898.98|896.58|0
1656437350000|2022-06-28 17:29:10|899.23|896.83|898.74|896.34|899.23|896.83|898.74|896.34|0
1656437360000|2022-06-28 17:29:20|899.23|896.83|898.49|896.09|899.23|896.83|898.49|896.09|0
1656437370000|2022-06-28 17:29:30|898.24|895.84|898.74|896.34|898.74|896.34|898.24|895.84|0
1656437380000|2022-06-28 17:29:40|898.49|896.09|898.74|896.34|898.74|896.34|898.49|896.09|0
1656437390000|2022-06-28 17:29:50|898.49|896.09|898.98|896.58|898.98|896.58|897.75|895.35|0
1656437400000|2022-06-28 17:30:00|899.48|897.08|899.73|897.33|899.98|897.58|899.48|897.08|0
1656437410000|2022-06-28 17:30:10|899.23|896.83|898.98|896.58|899.48|897.08|898.98|896.58|0
1656437420000|2022-06-28 17:30:20|898.74|896.34|898.74|896.34|898.74|896.34|898.24|895.84|0
1656437430000|2022-06-28 17:30:30|899.23|896.83|898.98|896.58|899.23|896.83|898.98|896.58|0
1656437440000|2022-06-28 17:30:40|898.74|896.34|898.24|895.84|898.74|896.34|898.24|895.84|0
1656437450000|2022-06-28 17:30:50|897.99|895.59|897.5|895.1|897.99|895.59|897.5|895.1|0
1656437460000|2022-06-28 17:31:00|897.75|895.35|897.25|894.85|897.75|895.35|897.25|894.85|0
1656437470000|2022-06-28 17:31:10|897.99|895.59|897.63|895.23|897.99|895.59|897.5|895.1|0
1656437480000|2022-06-28 17:31:20|897.99|895.59|899.73|897.33|899.73|897.33|897.99|895.59|0
1656437490000|2022-06-28 17:31:30|899.48|897.08|899.98|897.58|899.98|897.58|899.48|897.08|0
1656437500000|2022-06-28 17:31:40|899.73|897.33|898.98|896.58|899.73|897.33|898.98|896.58|0
1656437510000|2022-06-28 17:31:50|899.23|896.83|899.73|897.33|899.73|897.33|899.23|896.83|0
1656437520000|2022-06-28 17:32:00|899.98|897.58|900.22|897.82|900.72|898.32|899.98|897.58|0
1656437530000|2022-06-28 17:32:10|900.47|898.07|900.97|898.57|900.97|898.57|900.47|898.07|0
1656437540000|2022-06-28 17:32:20|900.47|898.07|900.47|898.07|900.72|898.32|900.47|898.07|0
1656437550000|2022-06-28 17:32:30|900.72|898.32|900.97|898.57|900.97|898.57|900.47|898.07|0
1656437560000|2022-06-28 17:32:40|901.22|898.82|901.71|899.31|901.71|899.31|901.22|898.82|0
1656437570000|2022-06-28 17:32:50|901.46|899.06|901.46|899.06|901.71|899.31|901.46|899.06|0
1656437580000|2022-06-28 17:33:00|902.46|900.06|901.71|899.31|902.46|900.06|901.46|899.06|0
1656437590000|2022-06-28 17:33:10|901.96|899.56|901.22|898.82|901.96|899.56|901.22|898.82|0
1656437600000|2022-06-28 17:33:20|900.97|898.57|901.22|898.82|901.22|898.82|900.72|898.32|0
1656437610000|2022-06-28 17:33:30|900.47|898.07|900.47|898.07|900.47|898.07|900.22|897.82|0
1656437620000|2022-06-28 17:33:40|900.22|897.82|900.72|898.32|900.72|898.32|900.22|897.82|0
1656437630000|2022-06-28 17:33:50|901.22|898.82|901.22|898.82|901.22|898.82|901.22|898.82|0
1656437640000|2022-06-28 17:34:00|900.97|898.57|900.72|898.32|900.97|898.57|900.47|898.07|0
1656437650000|2022-06-28 17:34:10|900.97|898.57|901.96|899.56|901.96|899.56|900.97|898.57|0
1656437660000|2022-06-28 17:34:20|901.71|899.31|901.96|899.56|901.96|899.56|901.71|899.31|0
1656437670000|2022-06-28 17:34:30|901.71|899.31|902.21|899.81|902.34|899.94|901.71|899.31|0
1656437680000|2022-06-28 17:34:40|901.96|899.56|901.71|899.31|901.96|899.56|901.46|899.06|0
1656437690000|2022-06-28 17:34:50|902.21|899.81|902.46|900.06|902.46|900.06|902.21|899.81|0
1656437700000|2022-06-28 17:35:00|902.7|900.3|902.21|899.81|902.7|900.3|902.21|899.81|0
1656437710000|2022-06-28 17:35:10|902.46|900.06|903.69|901.29|903.69|901.29|902.46|900.06|0
1656437720000|2022-06-28 17:35:20|903.45|901.05|903.69|901.29|903.94|901.54|903.45|901.05|0
1656437730000|2022-06-28 17:35:30|903.94|901.54|903.69|901.29|903.94|901.54|903.45|901.05|0
1656437740000|2022-06-28 17:35:40|903.2|900.8|902.95|900.55|903.2|900.8|902.95|900.55|0
1656437750000|2022-06-28 17:35:50|902.46|900.06|903.45|901.05|903.45|901.05|902.46|900.06|0
1656437760000|2022-06-28 17:36:00|903.69|901.29|903.08|900.68|903.69|901.29|903.08|900.68|0
1656437770000|2022-06-28 17:36:10|903.69|901.29|904.69|902.29|904.69|902.29|903.69|901.29|0
1656437780000|2022-06-28 17:36:20|904.93|902.53|905.18|902.78|905.18|902.78|904.69|902.29|0
1656437790000|2022-06-28 17:36:30|904.93|902.53|905.68|903.28|905.68|903.28|904.93|902.53|0
1656437800000|2022-06-28 17:36:40|905.43|903.03|905.43|903.03|905.43|903.03|905.43|903.03|0
1656437810000|2022-06-28 17:36:50|904.93|902.53|905.93|903.53|905.93|903.53|904.93|902.53|0
1656437820000|2022-06-28 17:37:00|906.17|903.77|905.43|903.03|906.17|903.77|905.43|903.03|0
1656437830000|2022-06-28 17:37:10|904.93|902.53|904.19|901.79|905.18|902.78|904.19|901.79|0
1656437840000|2022-06-28 17:37:20|903.94|901.54|903.94|901.54|903.94|901.54|903.69|901.29|0
1656437850000|2022-06-28 17:37:30|903.69|901.29|903.94|901.54|903.94|901.54|903.69|901.29|0
1656437860000|2022-06-28 17:37:40|903.69|901.29|903.45|901.05|903.94|901.54|903.45|901.05|0
1656437870000|2022-06-28 17:37:50|904.19|901.79|904.19|901.79|904.19|901.79|904.19|901.79|0
1656437880000|2022-06-28 17:38:00|904.44|902.04|905.18|902.78|905.18|902.78|904.19|901.79|0
1656437890000|2022-06-28 17:38:10|904.93|902.53|905.18|902.78|905.18|902.78|904.93|902.53|0
1656437900000|2022-06-28 17:38:20|905.68|903.28|906.17|903.77|906.17|903.77|905.68|903.28|0
1656437910000|2022-06-28 17:38:30|906.42|904.02|906.17|903.77|906.67|904.27|905.93|903.53|0
1656437920000|2022-06-28 17:38:40|906.67|904.27|907.66|905.26|907.79|905.39|906.67|904.27|0
1656437930000|2022-06-28 17:38:50|907.41|905.01|907.79|905.39|907.79|905.39|907.41|905.01|0
1656437940000|2022-06-28 17:39:00|907.91|905.51|906.67|904.27|907.91|905.51|906.67|904.27|0
1656437950000|2022-06-28 17:39:10|907.41|905.01|906.92|904.52|907.41|905.01|906.17|903.77|0
1656437960000|2022-06-28 17:39:20|907.17|904.77|907.17|904.77|907.66|905.26|907.17|904.77|0
1656437970000|2022-06-28 17:39:30|907.41|905.01|906.67|904.27|907.41|905.01|906.67|904.27|0
1656437980000|2022-06-28 17:39:40|906.17|903.77|905.68|903.28|906.17|903.77|905.68|903.28|0
1656437990000|2022-06-28 17:39:50|905.43|903.03|905.68|903.28|905.68|903.28|905.43|903.03|0
1656438000000|2022-06-28 17:40:00|906.42|904.02|907.17|904.77|907.17|904.77|906.42|904.02|0
1656438010000|2022-06-28 17:40:10|906.92|904.52|907.41|905.01|907.41|905.01|906.92|904.52|0
1656438020000|2022-06-28 17:40:20|907.17|904.77|905.18|902.78|907.17|904.77|905.18|902.78|0
1656438030000|2022-06-28 17:40:30|904.44|902.04|905.18|902.78|905.18|902.78|904.44|902.04|0
1656438040000|2022-06-28 17:40:40|904.93|902.53|904.93|902.53|905.18|902.78|904.69|902.29|0
1656438050000|2022-06-28 17:40:50|905.18|902.78|905.68|903.28|905.68|903.28|905.18|902.78|0
1656438060000|2022-06-28 17:41:00|906.42|904.02|905.68|903.28|906.67|904.27|905.68|903.28|0
1656438070000|2022-06-28 17:41:10|905.18|902.78|904.69|902.29|905.18|902.78|904.69|902.29|0
1656438080000|2022-06-28 17:41:20|904.93|902.53|904.44|902.04|904.93|902.53|904.44|902.04|0
1656438090000|2022-06-28 17:41:30|904.19|901.79|903.45|901.05|904.19|901.79|903.45|901.05|0
1656438100000|2022-06-28 17:41:40|903.2|900.8|901.96|899.56|903.2|900.8|901.96|899.56|0
1656438110000|2022-06-28 17:41:50|902.21|899.81|901.96|899.56|902.21|899.81|901.71|899.31|0
1656438120000|2022-06-28 17:42:00|901.84|899.44|902.21|899.81|902.21|899.81|901.84|899.44|0
1656438130000|2022-06-28 17:42:10|901.71|899.31|902.25|899.85|902.45|900.05|901.59|899.19|0
1656438140000|2022-06-28 17:42:20|902.99|900.59|902.74|900.34|903.24|900.84|902.74|900.34|0
1656438150000|2022-06-28 17:42:30|902.99|900.59|902.99|900.59|902.99|900.59|902.99|900.59|0
1656438160000|2022-06-28 17:42:40|902.5|900.1|902|899.6|902.5|900.1|902|899.6|0
1656438170000|2022-06-28 17:42:50|902.25|899.85|903.24|900.84|903.24|900.84|902.25|899.85|0
1656438180000|2022-06-28 17:43:00|903.49|901.09|903.74|901.34|903.74|901.34|903.49|901.09|0
1656438190000|2022-06-28 17:43:10|903.98|901.58|903.98|901.58|903.98|901.58|903.98|901.58|0
1656438200000|2022-06-28 17:43:20|904.48|902.08|904.11|901.71|904.48|902.08|904.11|901.71|0
1656438210000|2022-06-28 17:43:30|903.49|901.09|902.99|900.59|903.49|901.09|902.99|900.59|0
1656438220000|2022-06-28 17:43:40|902.74|900.34|902|899.6|902.74|900.34|902|899.6|0
1656438230000|2022-06-28 17:43:50|901.88|899.48|902.5|900.1|902.5|900.1|901.75|899.35|0
1656438240000|2022-06-28 17:44:00|902|899.6|902.25|899.85|902.25|899.85|902|899.6|0
1656438250000|2022-06-28 17:44:10|902.74|900.34|902.5|900.1|902.74|900.34|902.5|900.1|0
1656438260000|2022-06-28 17:44:20|902.74|900.34|902.99|900.59|903.49|901.09|902.74|900.34|0
1656438270000|2022-06-28 17:44:30|902.74|900.34|902.74|900.34|902.74|900.34|902.5|900.1|0
1656438280000|2022-06-28 17:44:40|903.49|901.09|903.74|901.34|903.98|901.58|903.49|901.09|0
1656438290000|2022-06-28 17:44:50|903.49|901.09|903.74|901.34|903.98|901.58|903.49|901.09|0
1656438300000|2022-06-28 17:45:00|903.98|901.58|904.73|902.33|904.73|902.33|903.98|901.58|0
1656438310000|2022-06-28 17:45:10|904.48|902.08|903.98|901.58|904.73|902.33|903.98|901.58|0
1656438320000|2022-06-28 17:45:20|904.23|901.83|903.49|901.09|904.23|901.83|903.49|901.09|0
1656438330000|2022-06-28 17:45:30|903.74|901.34|903.74|901.34|903.74|901.34|903.49|901.09|0
1656438340000|2022-06-28 17:45:40|904.23|901.83|903.24|900.84|904.23|901.83|903.24|900.84|0
1656438350000|2022-06-28 17:45:50|903.49|901.09|903.24|900.84|903.62|901.22|903.24|900.84|0
1656438370000|2022-06-28 17:46:10|903.49|901.09|903.74|901.34|903.74|901.34|903.49|901.09|0
1656438380000|2022-06-28 17:46:20|903.49|901.09|904.36|901.96|904.36|901.96|903.49|901.09|0
1656438390000|2022-06-28 17:46:30|904.23|901.83|904.23|901.83|904.23|901.83|903.98|901.58|0
1656438400000|2022-06-28 17:46:40|903.74|901.34|903.98|901.58|903.98|901.58|903.74|901.34|0
1656438410000|2022-06-28 17:46:50|904.23|901.83|903.49|901.09|904.23|901.83|903.49|901.09|0
1656438420000|2022-06-28 17:47:00|902.74|900.34|902.87|900.47|902.99|900.59|902.74|900.34|0
1656438430000|2022-06-28 17:47:10|903.49|901.09|902.74|900.34|903.74|901.34|902.74|900.34|0
1656438440000|2022-06-28 17:47:20|902.62|900.22|901.5|899.1|902.62|900.22|901.01|898.61|0
1656438450000|2022-06-28 17:47:30|901.26|898.86|901.01|898.61|901.26|898.86|900.76|898.36|0
1656438460000|2022-06-28 17:47:40|901.5|899.1|901.5|899.1|901.5|899.1|901.26|898.86|0
1656438470000|2022-06-28 17:47:50|902.25|899.85|903.74|901.34|904.48|902.08|902.25|899.85|0
1656438480000|2022-06-28 17:48:00|903.98|901.58|903.74|901.34|903.98|901.58|903.49|901.09|0
1656438490000|2022-06-28 17:48:10|904.23|901.83|903.24|900.84|904.23|901.83|903.24|900.84|0
1656438500000|2022-06-28 17:48:20|903.49|901.09|902|899.6|903.49|901.09|902|899.6|0
1656438510000|2022-06-28 17:48:30|902.25|899.85|902.25|899.85|902.25|899.85|902.25|899.85|0
1656438520000|2022-06-28 17:48:40|902.5|900.1|902.99|900.59|903.24|900.84|902.25|899.85|0
1656438530000|2022-06-28 17:48:50|902.5|900.1|902.5|900.1|902.5|900.1|902.5|900.1|0
1656438540000|2022-06-28 17:49:00|903.49|901.09|903.74|901.34|903.74|901.34|903.49|901.09|0
1656438550000|2022-06-28 17:49:10|903.49|901.09|902.74|900.34|903.49|901.09|902.74|900.34|0
1656438560000|2022-06-28 17:49:20|902.62|900.22|902.25|899.85|902.99|900.59|902.25|899.85|0
1656438570000|2022-06-28 17:49:30|902.74|900.34|902.99|900.59|902.99|900.59|902.74|900.34|0
1656438580000|2022-06-28 17:49:40|902.74|900.34|902.99|900.59|902.99|900.59|902.74|900.34|0
1656438590000|2022-06-28 17:49:50|902.74|900.34|902.99|900.59|903.24|900.84|902.74|900.34|0
1656438600000|2022-06-28 17:50:00|902.74|900.34|902.74|900.34|902.74|900.34|901.75|899.35|0
1656438610000|2022-06-28 17:50:10|902.25|899.85|902|899.6|902.99|900.59|902|899.6|0
1656438620000|2022-06-28 17:50:20|902.99|900.59|902|899.6|902.99|900.59|902|899.6|0
1656438630000|2022-06-28 17:50:30|902.25|899.85|902.5|900.1|902.5|900.1|902.25|899.85|0
1656438640000|2022-06-28 17:50:40|902.25|899.85|901.75|899.35|902.25|899.85|901.75|899.35|0
1656438650000|2022-06-28 17:50:50|901.26|898.86|901.01|898.61|901.26|898.86|900.51|898.11|0
1656438660000|2022-06-28 17:51:00|900.76|898.36|900.76|898.36|901.01|898.61|900.76|898.36|0
1656438670000|2022-06-28 17:51:10|900.27|897.87|900.27|897.87|900.51|898.11|900.27|897.87|0
1656438680000|2022-06-28 17:51:20|900.02|897.62|900.02|897.62|900.15|897.75|900.02|897.62|0
1656438690000|2022-06-28 17:51:30|900.27|897.87|901.5|899.1|901.5|899.1|900.27|897.87|0
1656438700000|2022-06-28 17:51:40|901.63|899.23|900.27|897.87|901.63|899.23|900.27|897.87|0
1656438710000|2022-06-28 17:51:50|900.02|897.62|900.27|897.87|900.51|898.11|900.02|897.62|0
1656438720000|2022-06-28 17:52:00|900.76|898.36|902.74|900.34|902.74|900.34|900.76|898.36|0
1656438730000|2022-06-28 17:52:10|902.5|900.1|902|899.6|902.5|900.1|902|899.6|0
1656438740000|2022-06-28 17:52:20|902.5|900.1|901.5|899.1|902.74|900.34|901.5|899.1|0
1656438750000|2022-06-28 17:52:30|901.26|898.86|901.23|898.83|901.26|898.86|901.23|898.83|0
1656438760000|2022-06-28 17:52:40|901.48|899.08|901.69|899.29|901.69|899.29|901.45|899.05|0
1656438770000|2022-06-28 17:52:50|901.45|899.05|901.2|898.8|901.45|899.05|900.95|898.55|0
1656438780000|2022-06-28 17:53:00|902.41|900.01|902.16|899.76|902.41|900.01|901.91|899.51|0
1656438790000|2022-06-28 17:53:10|902.41|900.01|902.79|900.39|902.79|900.39|902.41|900.01|0
1656438800000|2022-06-28 17:53:20|903.65|901.25|903.65|901.25|903.65|901.25|903.4|901|0
1656438810000|2022-06-28 17:53:30|903.4|901|902.79|900.39|903.4|901|902.79|900.39|0
1656438820000|2022-06-28 17:53:40|903.15|900.75|903.15|900.75|903.4|901|903.15|900.75|0
1656438830000|2022-06-28 17:53:50|902.91|900.51|903.4|901|903.65|901.25|902.91|900.51|0
1656438840000|2022-06-28 17:54:00|903.53|901.13|903.28|900.88|903.53|901.13|903.15|900.75|0
1656438850000|2022-06-28 17:54:10|903.4|901|903.9|901.5|903.9|901.5|903.4|901|0
1656438860000|2022-06-28 17:54:20|903.65|901.25|903.9|901.5|903.9|901.5|903.4|901|0
1656438870000|2022-06-28 17:54:30|903.65|901.25|904.15|901.75|904.15|901.75|903.65|901.25|0
1656438880000|2022-06-28 17:54:40|903.9|901.5|903.15|900.75|903.9|901.5|903.15|900.75|0
1656438890000|2022-06-28 17:54:50|903.4|901|904.03|901.63|904.03|901.63|903.4|901|0
1656438900000|2022-06-28 17:55:00|904.15|901.75|903.65|901.25|904.39|901.99|903.65|901.25|0
1656438910000|2022-06-28 17:55:10|904.15|901.75|904.39|901.99|904.39|901.99|904.15|901.75|0
1656438920000|2022-06-28 17:55:20|903.9|901.5|902.91|900.51|903.9|901.5|902.66|900.26|0
1656438930000|2022-06-28 17:55:30|902.66|900.26|902.66|900.26|902.66|900.26|902.41|900.01|0
1656438940000|2022-06-28 17:55:40|904.15|901.75|904.64|902.24|904.64|902.24|903.9|901.5|0
1656438950000|2022-06-28 17:55:50|904.15|901.75|904.15|901.75|904.15|901.75|904.15|901.75|0
1656438960000|2022-06-28 17:56:00|903.9|901.5|904.39|901.99|904.39|901.99|903.65|901.25|0
1656438970000|2022-06-28 17:56:10|904.15|901.75|904.39|901.99|904.64|902.24|904.15|901.75|0
1656438980000|2022-06-28 17:56:20|904.89|902.49|904.89|902.49|905.14|902.74|904.64|902.24|0
1656438990000|2022-06-28 17:56:30|904.39|901.99|903.9|901.5|904.39|901.99|903.9|901.5|0
1656439000000|2022-06-28 17:56:40|903.65|901.25|902.66|900.26|903.65|901.25|902.66|900.26|0
1656439010000|2022-06-28 17:56:50|902.91|900.51|902.66|900.26|903.15|900.75|902.41|900.01|0
1656439020000|2022-06-28 17:57:00|902.16|899.76|902.41|900.01|902.41|900.01|902.16|899.76|0
1656439030000|2022-06-28 17:57:10|901.67|899.27|902.54|900.14|902.54|900.14|901.67|899.27|0
1656439040000|2022-06-28 17:57:20|902.41|900.01|901.91|899.51|902.41|900.01|901.91|899.51|0
1656439050000|2022-06-28 17:57:30|901.42|899.02|901.42|899.02|901.91|899.51|901.42|899.02|0
1656439060000|2022-06-28 17:57:40|901.67|899.27|902.04|899.64|902.16|899.76|901.67|899.27|0
1656439070000|2022-06-28 17:57:50|901.91|899.51|901.91|899.51|902.04|899.64|901.91|899.51|0
1656439080000|2022-06-28 17:58:00|901.67|899.27|902.79|900.39|902.79|900.39|901.67|899.27|0
1656439090000|2022-06-28 17:58:10|902.66|900.26|902.04|899.64|902.66|900.26|901.91|899.51|0
1656439100000|2022-06-28 17:58:20|901.67|899.27|902.04|899.64|902.04|899.64|901.42|899.02|0
1656439110000|2022-06-28 17:58:30|902.16|899.76|903.15|900.75|903.15|900.75|902.16|899.76|0
1656439120000|2022-06-28 17:58:40|902.91|900.51|903.4|901|903.4|901|902.91|900.51|0
1656439130000|2022-06-28 17:58:50|903.15|900.75|903.4|901|903.4|901|903.15|900.75|0
1656439140000|2022-06-28 17:59:00|903.78|901.38|904.15|901.75|904.15|901.75|903.65|901.25|0
1656439150000|2022-06-28 17:59:10|903.9|901.5|903.9|901.5|903.9|901.5|903.65|901.25|0
1656439160000|2022-06-28 17:59:20|904.15|901.75|903.9|901.5|904.15|901.75|903.9|901.5|0
1656439170000|2022-06-28 17:59:30|903.4|901|903.65|901.25|903.9|901.5|903.4|901|0
1656439180000|2022-06-28 17:59:40|903.4|901|903.65|901.25|903.65|901.25|903.15|900.75|0
1656439190000|2022-06-28 17:59:50|903.78|901.38|903.9|901.5|903.9|901.5|903.4|901|0
1656439200000|2022-06-28 18:00:00|905.39|902.99|904.89|902.49|905.39|902.99|904.39|901.99|0
1656439210000|2022-06-28 18:00:10|903.9|901.5|903.65|901.25|904.15|901.75|903.65|901.25|0
1656439220000|2022-06-28 18:00:20|903.4|901|903.65|901.25|903.9|901.5|903.4|901|0
1656439230000|2022-06-28 18:00:30|903.9|901.5|903.65|901.25|904.15|901.75|903.65|901.25|0
1656439240000|2022-06-28 18:00:40|902.41|900.01|901.17|898.77|902.41|900.01|901.17|898.77|0
1656439250000|2022-06-28 18:00:50|901.67|899.27|901.91|899.51|901.91|899.51|901.17|898.77|0
1656439260000|2022-06-28 18:01:00|901.17|898.77|900.67|898.27|901.17|898.77|900.67|898.27|0
1656439270000|2022-06-28 18:01:10|901.42|899.02|900.67|898.27|901.67|899.27|900.67|898.27|0
1656439280000|2022-06-28 18:01:20|901.17|898.77|901.17|898.77|901.17|898.77|901.17|898.77|0
1656439290000|2022-06-28 18:01:30|901.42|899.02|900.18|897.78|901.42|899.02|900.18|897.78|0
1656439300000|2022-06-28 18:01:40|900.31|897.91|900.18|897.78|900.31|897.91|900.18|897.78|0
1656439310000|2022-06-28 18:01:50|899.68|897.28|898.94|896.54|899.68|897.28|898.94|896.54|0
1656439320000|2022-06-28 18:02:00|898.44|896.04|898.44|896.04|898.69|896.29|898.44|896.04|0
1656439330000|2022-06-28 18:02:10|898.19|895.79|898.19|895.79|898.19|895.79|896.71|894.31|0
1656439340000|2022-06-28 18:02:20|898.57|896.17|899.93|897.53|899.93|897.53|898.57|896.17|0
1656439350000|2022-06-28 18:02:30|899.68|897.28|899.93|897.53|900.18|897.78|899.68|897.28|0
1656439360000|2022-06-28 18:02:40|900.67|898.27|900.92|898.52|900.92|898.52|900.67|898.27|0
1656439370000|2022-06-28 18:02:50|901.17|898.77|901.17|898.77|901.42|899.02|901.17|898.77|0
1656439380000|2022-06-28 18:03:00|901.42|899.02|901.67|899.27|901.67|899.27|901.42|899.02|0
1656439390000|2022-06-28 18:03:10|900.67|898.27|901.17|898.77|901.42|899.02|900.67|898.27|0
1656439400000|2022-06-28 18:03:20|901.42|899.02|902.66|900.26|902.66|900.26|901.42|899.02|0
1656439410000|2022-06-28 18:03:30|902.41|900.01|901.91|899.51|902.41|900.01|901.91|899.51|0
1656439420000|2022-06-28 18:03:40|901.67|899.27|902.16|899.76|902.41|900.01|901.67|899.27|0
1656439430000|2022-06-28 18:03:50|902.04|899.64|902.66|900.26|902.66|900.26|902.04|899.64|0
1656439440000|2022-06-28 18:04:00|902.41|900.01|901.91|899.51|902.66|900.26|901.91|899.51|0
1656439450000|2022-06-28 18:04:10|902.16|899.76|902.66|900.26|902.66|900.26|902.16|899.76|0
1656439460000|2022-06-28 18:04:20|903.15|900.75|903.65|901.25|903.65|901.25|903.15|900.75|0
1656439470000|2022-06-28 18:04:30|903.4|901|903.15|900.75|903.4|901|902.91|900.51|0
1656439480000|2022-06-28 18:04:40|902.91|900.51|902.91|900.51|902.91|900.51|902.66|900.26|0
1656439490000|2022-06-28 18:04:50|903.65|901.25|904.15|901.75|904.15|901.75|903.65|901.25|0
1656439500000|2022-06-28 18:05:00|904.89|902.49|904.39|901.99|904.89|902.49|903.9|901.5|0
1656439510000|2022-06-28 18:05:10|904.15|901.75|903.4|901|904.15|901.75|903.4|901|0
1656439520000|2022-06-28 18:05:20|903.65|901.25|904.39|901.99|904.39|901.99|903.65|901.25|0
1656439530000|2022-06-28 18:05:30|904.15|901.75|904.15|901.75|904.39|901.99|904.15|901.75|0
1656439540000|2022-06-28 18:05:40|904.39|901.99|904.89|902.49|904.89|902.49|904.39|901.99|0
1656439550000|2022-06-28 18:05:50|904.64|902.24|905.39|902.99|905.39|902.99|904.64|902.24|0
1656439560000|2022-06-28 18:06:00|906.13|903.73|905.88|903.48|906.38|903.98|905.88|903.48|0
1656439570000|2022-06-28 18:06:10|906.13|903.73|905.39|902.99|906.13|903.73|905.39|902.99|0
1656439580000|2022-06-28 18:06:20|905.63|903.23|905.39|902.99|906.13|903.73|905.39|902.99|0
1656439590000|2022-06-28 18:06:30|904.89|902.49|905.14|902.74|905.63|903.23|904.89|902.49|0
1656439600000|2022-06-28 18:06:40|905.63|903.23|905.14|902.74|905.63|903.23|905.14|902.74|0
1656439610000|2022-06-28 18:06:50|904.89|902.49|905.14|902.74|905.14|902.74|904.89|902.49|0
1656439620000|2022-06-28 18:07:00|905.02|902.62|905.14|902.74|905.39|902.99|905.02|902.62|0
1656439630000|2022-06-28 18:07:10|904.89|902.49|905.39|902.99|905.39|902.99|904.89|902.49|0
1656439640000|2022-06-28 18:07:20|905.63|903.23|906.38|903.98|906.38|903.98|905.63|903.23|0
1656439650000|2022-06-28 18:07:30|906.13|903.73|905.88|903.48|906.13|903.73|905.63|903.23|0
1656439660000|2022-06-28 18:07:40|905.63|903.23|906.01|903.61|906.01|903.61|905.63|903.23|0
1656439670000|2022-06-28 18:07:50|906.13|903.73|907.12|904.72|907.12|904.72|906.13|903.73|0
1656439680000|2022-06-28 18:08:00|906.88|904.48|906.88|904.48|907.37|904.97|906.88|904.48|0
1656439690000|2022-06-28 18:08:10|907.12|904.72|906.38|903.98|907.12|904.72|906.38|903.98|0
1656439700000|2022-06-28 18:08:20|906.63|904.23|906.76|904.36|906.76|904.36|906.38|903.98|0
1656439710000|2022-06-28 18:08:30|906.88|904.48|906.63|904.23|907.12|904.72|906.38|903.98|0
1656439720000|2022-06-28 18:08:40|907.12|904.72|906.88|904.48|907.12|904.72|906.88|904.48|0
1656439730000|2022-06-28 18:08:50|907.12|904.72|906.88|904.48|907.12|904.72|906.88|904.48|0
1656439740000|2022-06-28 18:09:00|906.63|904.23|906.63|904.23|906.88|904.48|906.63|904.23|0
1656439750000|2022-06-28 18:09:10|907.12|904.72|907.62|905.22|907.62|905.22|907.12|904.72|0
1656439760000|2022-06-28 18:09:20|908.12|905.72|908.12|905.72|908.12|905.72|907.62|905.22|0
1656439770000|2022-06-28 18:09:30|908.36|905.96|908.86|906.46|908.86|906.46|908.36|905.96|0
1656439780000|2022-06-28 18:09:40|909.36|906.96|909.11|906.71|909.6|907.2|909.11|906.71|0
1656439790000|2022-06-28 18:09:50|908.86|906.46|908.86|906.46|909.11|906.71|908.74|906.34|0
1656439800000|2022-06-28 18:10:00|909.11|906.71|908.36|905.96|909.11|906.71|908.36|905.96|0
1656439810000|2022-06-28 18:10:10|908.61|906.21|909.11|906.71|909.11|906.71|908.61|906.21|0
1656439820000|2022-06-28 18:10:20|908.86|906.46|909.11|906.71|909.11|906.71|908.86|906.46|0
1656439830000|2022-06-28 18:10:30|909.6|907.2|909.6|907.2|910.1|907.7|909.6|907.2|0
1656439840000|2022-06-28 18:10:40|909.36|906.96|909.36|906.96|909.6|907.2|909.11|906.71|0
1656439850000|2022-06-28 18:10:50|909.85|907.45|910.6|908.2|910.6|908.2|909.85|907.45|0
1656439860000|2022-06-28 18:11:00|910.48|908.08|909.11|906.71|910.48|908.08|909.11|906.71|0
1656439870000|2022-06-28 18:11:10|909.36|906.96|910.1|907.7|910.1|907.7|909.36|906.96|0
1656439880000|2022-06-28 18:11:20|909.6|907.2|909.36|906.96|909.85|907.45|909.36|906.96|0
1656439890000|2022-06-28 18:11:30|909.11|906.71|908.12|905.72|909.11|906.71|908.12|905.72|0
1656439900000|2022-06-28 18:11:40|907.87|905.47|908.12|905.72|908.36|905.96|907.87|905.47|0
1656439910000|2022-06-28 18:11:50|908.61|906.21|909.11|906.71|909.11|906.71|908.36|905.96|0
1656439920000|2022-06-28 18:12:00|908.86|906.46|908.36|905.96|908.86|906.46|908.36|905.96|0
1656439930000|2022-06-28 18:12:10|907.87|905.47|907.62|905.22|907.87|905.47|907.62|905.22|0
1656439940000|2022-06-28 18:12:20|907.87|905.47|908.86|906.46|908.86|906.46|907.87|905.47|0
1656439950000|2022-06-28 18:12:30|909.11|906.71|908.61|906.21|909.11|906.71|908.61|906.21|0
1656439960000|2022-06-28 18:12:40|908.86|906.46|908.61|906.21|908.86|906.46|908.49|906.09|0
1656439970000|2022-06-28 18:12:50|909.11|906.71|909.11|906.71|909.11|906.71|909.11|906.71|0
1656439980000|2022-06-28 18:13:00|909.6|907.2|909.85|907.45|909.85|907.45|909.6|907.2|0
1656439990000|2022-06-28 18:13:10|910.1|907.7|910.35|907.95|910.35|907.95|910.1|907.7|0
1656440000000|2022-06-28 18:13:20|910.85|908.45|911.59|909.19|911.59|909.19|910.85|908.45|0
1656440010000|2022-06-28 18:13:30|911.84|909.44|912.33|909.93|912.33|909.93|911.84|909.44|0
1656440020000|2022-06-28 18:13:40|912.58|910.18|912.83|910.43|912.83|910.43|912.58|910.18|0
1656440030000|2022-06-28 18:13:50|913.08|910.68|913.33|910.93|913.58|911.18|913.08|910.68|0
1656440040000|2022-06-28 18:14:00|913.58|911.18|913.58|911.18|913.58|911.18|913.33|910.93|0
1656440050000|2022-06-28 18:14:10|914.57|912.17|914.82|912.42|914.82|912.42|914.57|912.17|0
1656440060000|2022-06-28 18:14:20|914.57|912.17|914.07|911.67|914.57|912.17|914.07|911.67|0
1656440070000|2022-06-28 18:14:30|913.58|911.18|913.58|911.18|913.82|911.42|913.58|911.18|0
1656440080000|2022-06-28 18:14:40|914.07|911.67|914.07|911.67|914.07|911.67|913.58|911.18|0
1656440090000|2022-06-28 18:14:50|913.82|911.42|913.82|911.42|913.82|911.42|913.58|911.18|0
1656440100000|2022-06-28 18:15:00|914.07|911.67|914.32|911.92|914.32|911.92|913.82|911.42|0
1656440110000|2022-06-28 18:15:10|914.57|912.17|913.82|911.42|914.57|912.17|913.82|911.42|0
1656440120000|2022-06-28 18:15:20|914.82|912.42|915.31|912.91|915.31|912.91|914.82|912.42|0
1656440130000|2022-06-28 18:15:30|915.06|912.66|914.57|912.17|915.06|912.66|914.57|912.17|0
1656440140000|2022-06-28 18:15:40|915.06|912.66|915.69|913.29|915.81|913.41|915.06|912.66|0
1656440150000|2022-06-28 18:15:50|915.81|913.41|915.31|912.91|916.06|913.66|915.31|912.91|0
1656440160000|2022-06-28 18:16:00|915.56|913.16|915.56|913.16|915.81|913.41|915.56|913.16|0
1656440170000|2022-06-28 18:16:10|915.81|913.41|915.31|912.91|915.81|913.41|915.31|912.91|0
1656440180000|2022-06-28 18:16:20|915.56|913.16|915.56|913.16|915.56|913.16|915.56|913.16|0
1656440190000|2022-06-28 18:16:30|915.31|912.91|915.56|913.16|915.81|913.41|915.31|912.91|0
1656440200000|2022-06-28 18:16:40|915.31|912.91|914.82|912.42|915.31|912.91|914.82|912.42|0
1656440210000|2022-06-28 18:16:50|915.06|912.66|915.31|912.91|915.56|913.16|915.06|912.66|0
1656440220000|2022-06-28 18:17:00|914.82|912.42|913.82|911.42|914.82|912.42|913.82|911.42|0
1656440230000|2022-06-28 18:17:10|912.83|910.43|912.33|909.93|912.83|910.43|912.33|909.93|0
1656440240000|2022-06-28 18:17:20|913.08|910.68|913.57|911.17|913.82|911.42|912.83|910.43|0
1656440250000|2022-06-28 18:17:30|913.33|910.93|913.57|911.17|913.57|911.17|913.33|910.93|0
1656440260000|2022-06-28 18:17:40|913.33|910.93|914.32|911.92|914.32|911.92|913.33|910.93|0
1656440270000|2022-06-28 18:17:50|914.57|912.17|914.57|912.17|914.57|912.17|914.57|912.17|0
1656440280000|2022-06-28 18:18:00|914.32|911.92|914.32|911.92|914.57|912.17|914.07|911.67|0
1656440290000|2022-06-28 18:18:10|914.82|912.42|914.82|912.42|914.82|912.42|914.57|912.17|0
1656440300000|2022-06-28 18:18:20|915.06|912.66|915.06|912.66|915.06|912.66|914.82|912.42|0
1656440310000|2022-06-28 18:18:30|914.95|912.55|915.56|913.16|915.56|913.16|914.95|912.55|0
1656440320000|2022-06-28 18:18:40|915.81|913.41|916.06|913.66|916.06|913.66|915.81|913.41|0
1656440330000|2022-06-28 18:18:50|916.31|913.91|916.06|913.66|916.31|913.91|916.06|913.66|0
1656440340000|2022-06-28 18:19:00|916.19|913.79|917.55|915.15|917.55|915.15|916.19|913.79|0
1656440350000|2022-06-28 18:19:10|917.3|914.9|917.55|915.15|917.55|915.15|917.05|914.65|0
1656440360000|2022-06-28 18:19:20|917.05|914.65|917.3|914.9|917.3|914.9|916.8|914.4|0
1656440370000|2022-06-28 18:19:30|917.05|914.65|917.05|914.65|917.05|914.65|916.8|914.4|0
1656440380000|2022-06-28 18:19:40|916.8|914.4|917.05|914.65|917.05|914.65|916.8|914.4|0
1656440390000|2022-06-28 18:19:50|917.55|915.15|917.3|914.9|917.55|915.15|917.3|914.9|0
1656440400000|2022-06-28 18:20:00|917.55|915.15|917.79|914.91|918.28|915.4|917.55|914.91|0
1656440410000|2022-06-28 18:20:10|917.04|914.16|916.55|913.67|917.04|914.16|916.55|913.67|0
1656440420000|2022-06-28 18:20:20|917.04|914.16|918.03|915.15|918.28|915.4|917.04|914.16|0
1656440430000|2022-06-28 18:20:30|917.79|914.91|916.79|913.91|917.79|914.91|916.79|913.91|0
1656440440000|2022-06-28 18:20:40|917.04|914.16|917.54|914.66|917.54|914.66|917.04|914.16|0
1656440450000|2022-06-28 18:20:50|917.04|914.16|916.79|913.91|917.04|914.16|916.79|913.91|0
1656440460000|2022-06-28 18:21:00|917.04|914.16|916.79|913.91|917.04|914.16|916.55|913.67|0
1656440470000|2022-06-28 18:21:10|917.04|914.16|917.04|914.16|917.29|914.41|916.92|914.04|0
1656440480000|2022-06-28 18:21:20|917.29|914.41|916.79|913.91|917.29|914.41|916.79|913.91|0
1656440490000|2022-06-28 18:21:30|917.04|914.16|916.79|913.91|917.04|914.16|916.79|913.91|0
1656440500000|2022-06-28 18:21:40|916.55|913.67|916.05|913.17|916.55|913.67|916.05|913.17|0
1656440510000|2022-06-28 18:21:50|916.3|913.42|916.79|913.91|916.79|913.91|916.3|913.42|0
1656440520000|2022-06-28 18:22:00|917.04|914.16|916.55|913.67|917.04|914.16|916.55|913.67|0
1656440530000|2022-06-28 18:22:10|916.3|913.42|916.3|913.42|916.55|913.67|916.3|913.42|0
1656440540000|2022-06-28 18:22:20|916.43|913.55|916.43|913.55|916.43|913.55|916.43|913.55|0
1656440550000|2022-06-28 18:22:30|916.3|913.42|917.29|914.41|917.29|914.41|915.8|912.92|0
1656440560000|2022-06-28 18:22:40|917.79|914.91|917.79|914.91|917.79|914.91|917.79|914.91|0
1656440570000|2022-06-28 18:22:50|917.54|914.66|918.03|915.15|918.03|915.15|917.54|914.66|0
1656440580000|2022-06-28 18:23:00|917.77|914.89|917.59|914.71|917.77|914.89|917.03|914.15|0
1656440590000|2022-06-28 18:23:10|917.35|914.47|917.59|914.71|917.59|914.71|917.35|914.47|0
1656440600000|2022-06-28 18:23:20|917.84|914.96|917.1|914.22|917.84|914.96|917.1|914.22|0
1656440610000|2022-06-28 18:23:30|917.59|914.71|917.59|914.71|917.59|914.71|917.35|914.47|0
1656440620000|2022-06-28 18:23:40|918.09|915.21|918.09|915.21|918.34|915.46|918.09|915.21|0
1656440630000|2022-06-28 18:23:50|918.34|915.46|918.34|915.46|918.34|915.46|918.09|915.21|0
1656440640000|2022-06-28 18:24:00|918.59|915.71|918.34|915.46|918.59|915.71|918.09|915.21|0
1656440650000|2022-06-28 18:24:10|918.59|915.71|918.09|915.21|918.59|915.71|918.09|915.21|0
1656440660000|2022-06-28 18:24:20|918.34|915.46|918.34|915.46|918.34|915.46|918.34|915.46|0
1656440670000|2022-06-28 18:24:30|918.09|915.21|917.84|914.96|918.09|915.21|917.59|914.71|0
1656440680000|2022-06-28 18:24:40|918.09|915.21|918.59|915.71|918.59|915.71|918.09|915.21|0
1656440690000|2022-06-28 18:24:50|918.83|915.95|918.34|915.46|918.83|915.95|918.34|915.46|0
1656440700000|2022-06-28 18:25:00|918.59|915.71|918.83|915.95|919.08|916.2|918.59|915.71|0
1656440710000|2022-06-28 18:25:10|919.08|916.2|918.83|915.95|919.08|916.2|918.83|915.95|0
1656440720000|2022-06-28 18:25:20|919.08|916.2|917.84|914.96|919.08|916.2|917.84|914.96|0
1656440730000|2022-06-28 18:25:30|917.59|914.71|917.84|914.96|917.84|914.96|917.59|914.71|0
1656440740000|2022-06-28 18:25:40|917.59|914.71|917.59|914.71|917.59|914.71|917.59|914.71|0
1656440750000|2022-06-28 18:25:50|917.35|914.47|917.35|914.47|917.35|914.47|917.35|914.47|0
1656440760000|2022-06-28 18:26:00|917.59|914.71|917.35|914.47|917.59|914.71|917.35|914.47|0
1656440770000|2022-06-28 18:26:10|917.59|914.71|917.35|914.47|917.59|914.71|917.35|914.47|0
1656440780000|2022-06-28 18:26:20|917.1|914.22|916.35|913.47|917.1|914.22|916.35|913.47|0
1656440790000|2022-06-28 18:26:30|916.6|913.72|916.85|913.97|917.1|914.22|916.6|913.72|0
1656440800000|2022-06-28 18:26:40|916.6|913.72|917.1|914.22|917.1|914.22|916.6|913.72|0
1656440810000|2022-06-28 18:26:50|917.59|914.71|917.59|914.71|917.59|914.71|917.35|914.47|0
1656440820000|2022-06-28 18:27:00|917.84|914.96|918.34|915.46|918.34|915.46|917.84|914.96|0
1656440830000|2022-06-28 18:27:10|918.59|915.71|917.84|914.96|918.59|915.71|917.59|914.71|0
1656440840000|2022-06-28 18:27:20|917.59|914.71|916.1|913.22|917.59|914.71|916.1|913.22|0
1656440850000|2022-06-28 18:27:30|916.35|913.47|916.85|913.97|917.35|914.47|916.35|913.47|0
1656440860000|2022-06-28 18:27:40|917.1|914.22|916.35|913.47|917.1|914.22|916.35|913.47|0
1656440870000|2022-06-28 18:27:50|916.1|913.22|916.1|913.22|916.35|913.47|916.1|913.22|0
1656440880000|2022-06-28 18:28:00|916.35|913.47|917.1|914.22|917.35|914.47|916.35|913.47|0
1656440890000|2022-06-28 18:28:10|917.35|914.47|917.84|914.96|917.84|914.96|917.35|914.47|0
1656440900000|2022-06-28 18:28:20|917.35|914.47|916.6|913.72|917.59|914.71|916.6|913.72|0
1656440910000|2022-06-28 18:28:30|917.1|914.22|916.85|913.97|917.1|914.22|916.35|913.47|0
1656440920000|2022-06-28 18:28:40|916.6|913.72|916.35|913.47|916.6|913.72|916.35|913.47|0
1656440930000|2022-06-28 18:28:50|915.61|912.73|916.1|913.22|916.1|913.22|915.61|912.73|0
1656440940000|2022-06-28 18:29:00|915.86|912.98|915.61|912.73|915.86|912.98|915.36|912.48|0
1656440950000|2022-06-28 18:29:10|915.86|912.98|915.86|912.98|916.1|913.22|915.86|912.98|0
1656440960000|2022-06-28 18:29:20|916.1|913.22|916.35|913.47|916.35|913.47|915.86|912.98|0
1656440970000|2022-06-28 18:29:30|915.86|912.98|915.86|912.98|915.99|913.11|915.86|912.98|0
1656440980000|2022-06-28 18:29:40|916.35|913.47|916.23|913.35|916.35|913.47|916.23|913.35|0
1656440990000|2022-06-28 18:29:50|915.86|912.98|915.86|912.98|915.86|912.98|915.61|912.73|0
1656441000000|2022-06-28 18:30:00|916.85|913.97|916.98|914.1|916.98|914.1|916.85|913.97|0
1656441010000|2022-06-28 18:30:10|917.1|914.22|918.34|915.46|918.34|915.46|917.1|914.22|0
1656441020000|2022-06-28 18:30:20|918.59|915.71|918.34|915.46|918.59|915.71|918.34|915.46|0
1656441030000|2022-06-28 18:30:30|918.59|915.71|918.83|915.95|918.83|915.95|918.59|915.71|0
1656441040000|2022-06-28 18:30:40|918.59|915.71|919.08|916.2|919.08|916.2|918.59|915.71|0
1656441050000|2022-06-28 18:30:50|918.83|915.95|918.83|915.95|919.08|916.2|918.83|915.95|0
1656441060000|2022-06-28 18:31:00|919.08|916.2|918.34|915.46|919.08|916.2|918.34|915.46|0
1656441070000|2022-06-28 18:31:10|918.59|915.71|918.83|915.95|918.83|915.95|918.34|915.46|0
1656441080000|2022-06-28 18:31:20|918.59|915.71|918.59|915.71|918.83|915.95|918.59|915.71|0
1656441090000|2022-06-28 18:31:30|918.47|915.59|918.34|915.46|918.47|915.59|918.34|915.46|0
1656441100000|2022-06-28 18:31:40|918.83|915.95|919.08|916.2|919.08|916.2|918.83|915.95|0
1656441110000|2022-06-28 18:31:50|919.58|916.7|919.08|916.2|919.83|916.95|919.08|916.2|0
1656441120000|2022-06-28 18:32:00|919.33|916.45|920.08|917.2|920.08|917.2|919.33|916.45|0
1656441130000|2022-06-28 18:32:10|920.32|917.44|920.32|917.44|920.32|917.44|920.32|917.44|0
1656441140000|2022-06-28 18:32:20|920.82|917.94|920.32|917.44|920.82|917.94|920.32|917.44|0
1656441150000|2022-06-28 18:32:30|920.08|917.2|920.82|917.94|920.82|917.94|920.08|917.2|0
1656441160000|2022-06-28 18:32:40|920.57|917.69|920.57|917.69|920.82|917.94|920.57|917.69|0
1656441170000|2022-06-28 18:32:50|920.32|917.44|920.08|917.2|920.57|917.69|920.08|917.2|0
1656441180000|2022-06-28 18:33:00|920.32|917.44|920.08|917.2|920.32|917.44|920.08|917.2|0
1656441190000|2022-06-28 18:33:10|920.32|917.44|920.57|917.69|920.57|917.69|920.32|917.44|0
1656441200000|2022-06-28 18:33:20|921.07|918.19|920.57|917.69|921.07|918.19|920.57|917.69|0
1656441210000|2022-06-28 18:33:30|920.82|917.94|920.57|917.69|920.82|917.94|920.32|917.44|0
1656441220000|2022-06-28 18:33:40|920.32|917.44|920.08|917.2|920.32|917.44|920.08|917.2|0
1656441230000|2022-06-28 18:33:50|919.83|916.95|920.57|917.69|920.57|917.69|919.58|916.7|0
1656441240000|2022-06-28 18:34:00|920.7|917.82|920.32|917.44|920.7|917.82|920.32|917.44|0
1656441250000|2022-06-28 18:34:10|920.82|917.94|921.07|918.19|921.07|918.19|920.82|917.94|0
1656441260000|2022-06-28 18:34:20|921.56|918.68|921.81|918.93|921.81|918.93|921.56|918.68|0
1656441270000|2022-06-28 18:34:30|922.06|919.18|921.81|918.93|922.06|919.18|921.81|918.93|0
1656441290000|2022-06-28 18:34:50|921.56|918.68|921.81|918.93|922.06|919.18|921.56|918.68|0
1656441300000|2022-06-28 18:35:00|922.06|919.18|922.56|919.68|922.56|919.68|922.06|919.18|0
1656441310000|2022-06-28 18:35:10|922.31|919.43|922.06|919.18|922.31|919.43|922.06|919.18|0
1656441320000|2022-06-28 18:35:20|922.56|919.68|923.05|920.17|923.05|920.17|922.56|919.68|0
1656441330000|2022-06-28 18:35:30|923.3|920.42|923.3|920.42|923.3|920.42|923.05|920.17|0
1656441340000|2022-06-28 18:35:40|923.05|920.17|923.3|920.42|923.3|920.42|923.05|920.17|0
1656441350000|2022-06-28 18:35:50|923.55|920.67|923.55|920.67|923.8|920.92|923.55|920.67|0
1656441360000|2022-06-28 18:36:00|923.05|920.17|923.3|920.42|923.3|920.42|923.05|920.17|0
1656441370000|2022-06-28 18:36:10|923.05|920.17|922.56|919.68|923.05|920.17|922.56|919.68|0
1656441380000|2022-06-28 18:36:20|922.81|919.93|922.81|919.93|922.81|919.93|922.56|919.68|0
1656441390000|2022-06-28 18:36:30|922.56|919.68|922.81|919.93|923.05|920.17|922.56|919.68|0
1656441400000|2022-06-28 18:36:40|922.56|919.68|923.3|920.42|923.55|920.67|922.56|919.68|0
1656441410000|2022-06-28 18:36:50|923.55|920.67|923.55|920.67|923.55|920.67|923.3|920.42|0
1656441420000|2022-06-28 18:37:00|923.8|920.92|923.8|920.92|924.05|921.17|923.8|920.92|0
1656441430000|2022-06-28 18:37:10|924.05|921.17|923.55|920.67|924.05|921.17|923.55|920.67|0
1656441440000|2022-06-28 18:37:20|924.05|921.17|923.05|920.17|924.05|921.17|923.05|920.17|0
1656441450000|2022-06-28 18:37:30|922.81|919.93|922.31|919.43|922.81|919.93|922.31|919.43|0
1656441460000|2022-06-28 18:37:40|922.81|919.93|923.05|920.17|923.05|920.17|922.56|919.68|0
1656441470000|2022-06-28 18:37:50|922.56|919.68|922.31|919.43|922.56|919.68|922.31|919.43|0
1656441480000|2022-06-28 18:38:00|922.06|919.18|923.05|920.17|923.05|920.17|922.06|919.18|0
1656441490000|2022-06-28 18:38:10|923.55|920.67|924.29|921.41|924.29|921.41|923.3|920.42|0
1656441500000|2022-06-28 18:38:20|923.8|920.92|923.05|920.17|923.8|920.92|923.05|920.17|0
1656441510000|2022-06-28 18:38:30|923.3|920.42|921.81|918.93|923.3|920.42|921.81|918.93|0
1656441520000|2022-06-28 18:38:40|922.56|919.68|923.05|920.17|923.05|920.17|922.06|919.18|0
1656441530000|2022-06-28 18:38:50|922.81|919.93|923.3|920.42|923.3|920.42|922.81|919.93|0
1656441540000|2022-06-28 18:39:00|924.05|921.17|924.54|921.66|924.54|921.66|924.05|921.17|0
1656441550000|2022-06-28 18:39:10|924.79|921.91|924.79|921.91|924.79|921.91|924.79|921.91|0
1656441560000|2022-06-28 18:39:20|925.04|922.16|925.29|922.41|925.29|922.41|925.04|922.16|0
1656441570000|2022-06-28 18:39:30|925.54|922.66|925.04|922.16|925.54|922.66|925.04|922.16|0
1656441580000|2022-06-28 18:39:40|924.79|921.91|924.79|921.91|924.79|921.91|924.54|921.66|0
1656441590000|2022-06-28 18:39:50|925.29|922.41|925.29|922.41|925.29|922.41|924.79|921.91|0
1656441600000|2022-06-28 18:40:00|925.54|922.66|925.78|922.9|925.78|922.9|925.29|922.41|0
1656441610000|2022-06-28 18:40:10|924.79|921.91|925.04|922.16|925.04|922.16|924.79|921.91|0
1656441620000|2022-06-28 18:40:20|924.79|921.91|925.04|922.16|925.04|922.16|924.54|921.66|0
1656441630000|2022-06-28 18:40:30|925.54|922.66|925.04|922.16|925.54|922.66|924.79|921.91|0
1656441640000|2022-06-28 18:40:40|925.54|922.66|925.78|922.9|926.03|923.15|925.54|922.66|0
1656441650000|2022-06-28 18:40:50|925.54|922.66|925.78|922.9|925.78|922.9|925.54|922.66|0
1656441660000|2022-06-28 18:41:00|925.54|922.66|925.04|922.16|925.54|922.66|925.04|922.16|0
1656441670000|2022-06-28 18:41:10|925.78|922.9|925.67|922.79|925.78|922.9|925.54|922.66|0
1656441680000|2022-06-28 18:41:20|925.78|922.9|926.53|923.65|926.53|923.65|925.78|922.9|0
1656441690000|2022-06-28 18:41:30|926.78|923.9|926.78|923.9|926.78|923.9|926.78|923.9|0
1656441700000|2022-06-28 18:41:40|927.03|924.15|926.28|923.4|927.03|924.15|926.28|923.4|0
1656441710000|2022-06-28 18:41:50|926.53|923.65|926.78|923.9|926.78|923.9|926.53|923.65|0
1656441720000|2022-06-28 18:42:00|926.53|923.65|926.03|923.15|926.53|923.65|926.03|923.15|0
1656441730000|2022-06-28 18:42:10|925.78|922.9|926.53|923.65|926.53|923.65|925.54|922.66|0
1656441740000|2022-06-28 18:42:20|926.78|923.9|926.78|923.9|927.03|924.15|926.78|923.9|0
1656441750000|2022-06-28 18:42:30|927.03|924.15|927.03|924.15|927.03|924.15|926.78|923.9|0
1656441760000|2022-06-28 18:42:40|926.78|923.9|927.03|924.15|927.03|924.15|926.78|923.9|0
1656441780000|2022-06-28 18:43:00|926.78|923.9|926.78|923.9|927.03|924.15|926.78|923.9|0
1656441790000|2022-06-28 18:43:10|927.03|924.15|926.53|923.65|927.03|924.15|926.28|923.4|0
1656441800000|2022-06-28 18:43:20|926.28|923.4|926.28|923.4|926.28|923.4|926.28|923.4|0
1656441810000|2022-06-28 18:43:30|925.54|922.66|925.54|922.66|925.78|922.9|925.54|922.66|0
1656441820000|2022-06-28 18:43:40|925.29|922.41|924.79|921.91|925.29|922.41|924.79|921.91|0
1656441830000|2022-06-28 18:43:50|925.03|922.15|924.85|921.97|925.53|922.65|924.78|921.9|0
1656441840000|2022-06-28 18:44:00|924.61|921.73|924.85|921.97|924.85|921.97|924.61|921.73|0
1656441850000|2022-06-28 18:44:10|924.36|921.48|924.11|921.23|924.61|921.73|924.11|921.23|0
1656441860000|2022-06-28 18:44:20|923.99|921.11|923.37|920.49|924.11|921.23|923.37|920.49|0
1656441870000|2022-06-28 18:44:30|923.12|920.24|923.61|920.73|923.61|920.73|922.87|919.99|0
1656441880000|2022-06-28 18:44:40|923.12|920.24|923.37|920.49|923.37|920.49|923.12|920.24|0
1656441890000|2022-06-28 18:44:50|923.12|920.24|922.82|919.94|923.12|920.24|922.57|919.69|0
1656441900000|2022-06-28 18:45:00|922.57|919.69|923.07|920.19|923.31|920.43|922.57|919.69|0
1656441910000|2022-06-28 18:45:10|923.31|920.43|923.81|920.93|923.81|920.93|923.31|920.43|0
1656441920000|2022-06-28 18:45:20|924.06|921.18|923.56|920.68|924.06|921.18|923.56|920.68|0
1656441930000|2022-06-28 18:45:30|923.31|920.43|923.56|920.68|923.56|920.68|923.07|920.19|0
1656441940000|2022-06-28 18:45:40|923.31|920.43|922.82|919.94|923.56|920.68|922.82|919.94|0
1656441950000|2022-06-28 18:45:50|922.57|919.69|921.58|918.7|922.57|919.69|921.58|918.7|0
1656441960000|2022-06-28 18:46:00|921.83|918.95|921.83|918.95|922.57|919.69|921.83|918.95|0
1656441970000|2022-06-28 18:46:10|921.58|918.7|921.58|918.7|921.58|918.7|921.33|918.45|0
1656441980000|2022-06-28 18:46:20|921.33|918.45|920.58|917.7|921.33|918.45|920.58|917.7|0
1656441990000|2022-06-28 18:46:30|921.33|918.45|921.33|918.45|921.33|918.45|921.08|918.2|0
1656442000000|2022-06-28 18:46:40|921.21|918.33|920.58|917.7|921.33|918.45|920.58|917.7|0
1656442010000|2022-06-28 18:46:50|920.83|917.95|920.09|917.21|920.83|917.95|920.09|917.21|0
1656442020000|2022-06-28 18:47:00|920.83|917.95|920.09|917.21|920.83|917.95|920.09|917.21|0
1656442030000|2022-06-28 18:47:10|919.84|916.96|919.1|916.22|919.84|916.96|919.1|916.22|0
1656442040000|2022-06-28 18:47:20|919.34|916.46|919.34|916.46|919.84|916.96|919.34|916.46|0
1656442050000|2022-06-28 18:47:30|919.1|916.22|919.1|916.22|919.34|916.46|919.1|916.22|0
1656442060000|2022-06-28 18:47:40|918.85|915.97|918.85|915.97|918.85|915.97|918.6|915.72|0
1656442070000|2022-06-28 18:47:50|918.35|915.47|918.1|915.22|918.35|915.47|918.1|915.22|0
1656442080000|2022-06-28 18:48:00|918.6|915.72|919.59|916.71|919.59|916.71|918.6|915.72|0
1656442090000|2022-06-28 18:48:10|918.85|915.97|919.1|916.22|919.1|916.22|918.85|915.97|0
1656442100000|2022-06-28 18:48:20|918.85|915.97|918.1|915.22|918.85|915.97|918.1|915.22|0
1656442110000|2022-06-28 18:48:30|918.35|915.47|918.35|915.47|918.35|915.47|918.1|915.22|0
1656442120000|2022-06-28 18:48:40|917.85|914.97|916.86|913.98|918.35|915.47|916.86|913.98|0
1656442130000|2022-06-28 18:48:50|917.11|914.23|916.12|913.24|917.36|914.48|916.12|913.24|0
1656442140000|2022-06-28 18:49:00|915.87|912.99|915.37|912.49|915.87|912.99|915.37|912.49|0
1656442150000|2022-06-28 18:49:10|915.87|912.99|915.87|912.99|916.12|913.24|915.62|912.74|0
1656442160000|2022-06-28 18:49:20|915.37|912.49|915.13|912.25|915.37|912.49|915.13|912.25|0
1656442170000|2022-06-28 18:49:30|915.01|912.13|915.13|912.25|915.13|912.25|914.88|912|0
1656442180000|2022-06-28 18:49:40|915.37|912.49|916.12|913.24|916.37|913.49|915.37|912.49|0
1656442190000|2022-06-28 18:49:50|915.13|912.25|915.13|912.25|915.13|912.25|914.88|912|0
1656442200000|2022-06-28 18:50:00|915.37|912.49|914.88|912|915.37|912.49|914.88|912|0
1656442210000|2022-06-28 18:50:10|915.13|912.25|915.62|912.74|915.62|912.74|915.13|912.25|0
1656442220000|2022-06-28 18:50:20|916|913.12|916.12|913.24|916.12|913.24|915.87|912.99|0
1656442230000|2022-06-28 18:50:30|915.87|912.99|915.37|912.49|916.12|913.24|915.37|912.49|0
1656442240000|2022-06-28 18:50:40|915.62|912.74|915.87|912.99|915.87|912.99|915.37|912.49|0
1656442250000|2022-06-28 18:50:50|916.61|913.73|916.86|913.98|917.11|914.23|916.61|913.73|0
1656442260000|2022-06-28 18:51:00|917.11|914.23|917.36|914.48|917.36|914.48|916.86|913.98|0
1656442270000|2022-06-28 18:51:10|917.61|914.73|917.11|914.23|917.61|914.73|917.11|914.23|0
1656442280000|2022-06-28 18:51:20|917.36|914.48|916.86|913.98|917.36|914.48|916.86|913.98|0
1656442290000|2022-06-28 18:51:30|917.11|914.23|916.86|913.98|917.11|914.23|916.61|913.73|0
1656442300000|2022-06-28 18:51:40|916.61|913.73|916.86|913.98|916.86|913.98|916.61|913.73|0
1656442310000|2022-06-28 18:51:50|917.11|914.23|917.11|914.23|917.11|914.23|917.11|914.23|0
1656442320000|2022-06-28 18:52:00|917.36|914.48|917.61|914.73|917.61|914.73|917.36|914.48|0
1656442330000|2022-06-28 18:52:10|917.85|914.97|918.1|915.22|918.35|915.47|917.85|914.97|0
1656442340000|2022-06-28 18:52:20|918.35|915.47|918.6|915.72|918.85|915.97|918.35|915.47|0
1656442350000|2022-06-28 18:52:30|918.85|915.97|918.85|915.97|918.85|915.97|918.85|915.97|0
1656442360000|2022-06-28 18:52:40|919.1|916.22|918.85|915.97|919.1|916.22|918.85|915.97|0
1656442370000|2022-06-28 18:52:50|918.6|915.72|918.85|915.97|918.85|915.97|918.35|915.47|0
1656442380000|2022-06-28 18:53:00|919.1|916.22|918.1|915.22|919.1|916.22|918.1|915.22|0
1656442390000|2022-06-28 18:53:10|917.61|914.73|918.1|915.22|918.1|915.22|917.61|914.73|0
1656442400000|2022-06-28 18:53:20|918.35|915.47|918.6|915.72|918.6|915.72|918.35|915.47|0
1656442410000|2022-06-28 18:53:30|917.85|914.97|917.85|914.97|918.1|915.22|917.85|914.97|0
1656442420000|2022-06-28 18:53:40|917.61|914.73|917.36|914.48|917.61|914.73|917.36|914.48|0
1656442430000|2022-06-28 18:53:50|917.61|914.73|916.61|913.73|917.61|914.73|916.61|913.73|0
1656442440000|2022-06-28 18:54:00|917.11|914.23|917.36|914.48|917.36|914.48|916.61|913.73|0
1656442450000|2022-06-28 18:54:10|917.61|914.73|917.36|914.48|917.61|914.73|917.36|914.48|0
1656442460000|2022-06-28 18:54:20|917.11|914.23|917.36|914.48|917.36|914.48|917.11|914.23|0
1656442470000|2022-06-28 18:54:30|917.11|914.23|917.11|914.23|917.36|914.48|917.11|914.23|0
1656442480000|2022-06-28 18:54:40|917.61|914.73|917.36|914.48|917.85|914.97|917.36|914.48|0
1656442490000|2022-06-28 18:54:50|917.61|914.73|917.11|914.23|917.61|914.73|917.11|914.23|0
1656442500000|2022-06-28 18:55:00|916.86|913.98|915.87|912.99|916.86|913.98|915.87|912.99|0
1656442510000|2022-06-28 18:55:10|915.62|912.74|915.37|912.49|915.62|912.74|915.37|912.49|0
1656442520000|2022-06-28 18:55:20|915.62|912.74|916.37|913.49|916.37|913.49|915.62|912.74|0
1656442530000|2022-06-28 18:55:30|916.61|913.73|916.61|913.73|916.61|913.73|916.61|913.73|0
1656442540000|2022-06-28 18:55:40|917.11|914.23|917.61|914.73|917.61|914.73|917.11|914.23|0
1656442550000|2022-06-28 18:55:50|918.1|915.22|918.85|915.97|918.85|915.97|918.1|915.22|0
1656442560000|2022-06-28 18:56:00|918.6|915.72|919.59|916.71|919.59|916.71|918.6|915.72|0
1656442570000|2022-06-28 18:56:10|919.84|916.96|919.59|916.71|920.09|917.21|919.59|916.71|0
1656442580000|2022-06-28 18:56:20|919.84|916.96|919.59|916.71|920.34|917.46|919.34|916.46|0
1656442590000|2022-06-28 18:56:30|919.34|916.46|920.09|917.21|920.34|917.46|919.34|916.46|0
1656442600000|2022-06-28 18:56:40|920.34|917.46|920.09|917.21|920.34|917.46|920.09|917.21|0
1656442610000|2022-06-28 18:56:50|919.59|916.71|920.09|917.21|920.09|917.21|919.59|916.71|0
1656442620000|2022-06-28 18:57:00|919.84|916.96|918.35|915.47|919.84|916.96|918.35|915.47|0
1656442630000|2022-06-28 18:57:10|917.85|914.97|917.85|914.97|917.98|915.1|917.85|914.97|0
1656442640000|2022-06-28 18:57:20|918.35|915.47|918.1|915.22|918.35|915.47|918.1|915.22|0
1656442650000|2022-06-28 18:57:30|918.35|915.47|917.85|914.97|918.35|915.47|917.85|914.97|0
1656442660000|2022-06-28 18:57:40|918.85|915.97|918.85|915.97|918.85|915.97|918.6|915.72|0
1656442670000|2022-06-28 18:57:50|918.6|915.72|918.6|915.72|918.85|915.97|918.6|915.72|0
1656442680000|2022-06-28 18:58:00|918.35|915.47|919.84|916.96|919.84|916.96|918.35|915.47|0
1656442690000|2022-06-28 18:58:10|919.34|916.46|919.34|916.46|919.59|916.71|919.34|916.46|0
1656442700000|2022-06-28 18:58:20|919.1|916.22|918.35|915.47|919.1|916.22|918.35|915.47|0
1656442710000|2022-06-28 18:58:30|918.85|915.97|918.85|915.97|919.1|916.22|918.85|915.97|0
1656442720000|2022-06-28 18:58:40|919.1|916.22|918.85|915.97|919.1|916.22|918.85|915.97|0
1656442730000|2022-06-28 18:58:50|919.1|916.22|919.59|916.71|919.59|916.71|918.85|915.97|0
1656442740000|2022-06-28 18:59:00|919.1|916.22|918.6|915.72|919.34|916.46|918.6|915.72|0
1656442750000|2022-06-28 18:59:10|919.34|916.46|919.59|916.71|919.84|916.96|919.34|916.46|0
1656442760000|2022-06-28 18:59:20|919.34|916.46|919.59|916.71|919.59|916.71|919.34|916.46|0
1656442770000|2022-06-28 18:59:30|919.72|916.84|919.59|916.71|919.72|916.84|919.34|916.46|0
1656442780000|2022-06-28 18:59:40|919.34|916.46|918.6|915.72|919.34|916.46|918.6|915.72|0
1656442790000|2022-06-28 18:59:50|918.85|915.97|919.59|916.71|919.84|916.96|918.85|915.97|0
1656442800000|2022-06-28 19:00:00|920.09|917.21|918.85|915.97|920.09|917.21|918.85|915.97|0
1656442810000|2022-06-28 19:00:10|919.84|916.96|919.84|916.96|919.84|916.96|919.59|916.71|0
1656442820000|2022-06-28 19:00:20|919.59|916.71|918.6|915.72|919.59|916.71|918.6|915.72|0
1656442830000|2022-06-28 19:00:30|918.35|915.47|917.61|914.73|918.35|915.47|917.61|914.73|0
1656442840000|2022-06-28 19:00:40|917.85|914.97|917.61|914.73|917.85|914.97|916.86|913.98|0
1656442850000|2022-06-28 19:00:50|917.36|914.48|917.61|914.73|917.61|914.73|917.36|914.48|0
1656442860000|2022-06-28 19:01:00|917.85|914.97|919.34|916.46|919.34|916.46|917.85|914.97|0
1656442870000|2022-06-28 19:01:10|919.59|916.71|919.09|916.21|919.59|916.71|918.35|915.47|0
1656442880000|2022-06-28 19:01:20|919.34|916.46|919.34|916.46|919.34|916.46|919.09|916.21|0
1656442890000|2022-06-28 19:01:30|918.85|915.97|918.35|915.47|918.85|915.97|918.35|915.47|0
1656442900000|2022-06-28 19:01:40|917.85|914.97|917.61|914.73|917.85|914.97|917.36|914.48|0
1656442910000|2022-06-28 19:01:50|917.11|914.23|916.61|913.73|917.36|914.48|916.61|913.73|0
1656442920000|2022-06-28 19:02:00|916.37|913.49|916.37|913.49|916.61|913.73|916.12|913.24|0
1656442930000|2022-06-28 19:02:10|916.61|913.73|916.61|913.73|916.86|913.98|916.12|913.24|0
1656442940000|2022-06-28 19:02:20|916.37|913.49|918.1|915.22|918.1|915.22|916.37|913.49|0
1656442950000|2022-06-28 19:02:30|918.35|915.47|919.09|916.21|919.09|916.21|918.35|915.47|0
1656442960000|2022-06-28 19:02:40|919.59|916.71|919.09|916.21|919.59|916.71|918.6|915.72|0
1656442970000|2022-06-28 19:02:50|918.85|915.97|919.09|916.21|919.09|916.21|918.6|915.72|0
1656442980000|2022-06-28 19:03:00|919.84|916.96|920.58|917.7|920.58|917.7|919.84|916.96|0
1656442990000|2022-06-28 19:03:10|921.08|918.2|921.82|918.94|921.82|918.94|921.08|918.2|0
1656443000000|2022-06-28 19:03:20|921.71|918.83|923.31|920.43|923.31|920.43|921.71|918.83|0
1656443010000|2022-06-28 19:03:30|923.56|920.68|923.31|920.43|923.56|920.68|923.31|920.43|0
1656443020000|2022-06-28 19:03:40|923.56|920.68|923.81|920.93|924.06|921.18|923.56|920.68|0
1656443030000|2022-06-28 19:03:50|924.31|921.43|924.8|921.92|924.8|921.92|923.81|920.93|0
1656443040000|2022-06-28 19:04:00|924.56|921.68|923.31|920.43|924.56|921.68|923.31|920.43|0
1656443050000|2022-06-28 19:04:10|923.07|920.19|924.31|921.43|924.31|921.43|922.82|919.94|0
1656443060000|2022-06-28 19:04:20|924.8|921.92|924.56|921.68|924.8|921.92|924.19|921.31|0
1656443070000|2022-06-28 19:04:30|924.31|921.43|924.8|921.92|924.8|921.92|924.31|921.43|0
1656443080000|2022-06-28 19:04:40|925.05|922.17|924.8|921.92|925.05|922.17|924.8|921.92|0
1656443090000|2022-06-28 19:04:50|924.56|921.68|924.8|921.92|924.8|921.92|924.31|921.43|0
1656443100000|2022-06-28 19:05:00|924.56|921.68|924.8|921.92|925.05|922.17|924.56|921.68|0
1656443110000|2022-06-28 19:05:10|924.56|921.68|924.06|921.18|924.56|921.68|923.81|920.93|0
1656443120000|2022-06-28 19:05:20|924.31|921.43|923.94|921.06|924.8|921.92|923.94|921.06|0
1656443130000|2022-06-28 19:05:30|923.81|920.93|923.81|920.93|923.81|920.93|923.56|920.68|0
1656443140000|2022-06-28 19:05:40|923.31|920.43|925.05|922.17|925.05|922.17|923.31|920.43|0
1656443150000|2022-06-28 19:05:50|924.8|921.92|926.54|923.66|926.54|923.66|924.8|921.92|0
1656443160000|2022-06-28 19:06:00|926.79|923.91|926.79|923.91|926.79|923.91|926.79|923.91|0
1656443170000|2022-06-28 19:06:10|926.54|923.66|926.29|923.41|927.04|924.16|926.29|923.41|0
1656443180000|2022-06-28 19:06:20|926.04|923.16|926.04|923.16|926.54|923.66|925.55|922.67|0
1656443190000|2022-06-28 19:06:30|926.29|923.41|925.55|922.67|926.29|923.41|925.55|922.67|0
1656443200000|2022-06-28 19:06:40|925.8|922.92|925.8|922.92|925.8|922.92|925.55|922.67|0
1656443210000|2022-06-28 19:06:50|926.04|923.16|926.29|923.41|926.54|923.66|926.04|923.16|0
1656443220000|2022-06-28 19:07:00|925.8|922.92|926.04|923.16|926.04|923.16|925.8|922.92|0
1656443230000|2022-06-28 19:07:10|925.8|922.92|925.8|922.92|925.8|922.92|925.8|922.92|0
1656443240000|2022-06-28 19:07:20|926.04|923.16|926.29|923.41|926.29|923.41|926.04|923.16|0
1656443250000|2022-06-28 19:07:30|926.54|923.66|926.29|923.41|926.54|923.66|926.29|923.41|0
1656443260000|2022-06-28 19:07:40|926.54|923.66|926.54|923.66|926.79|923.91|926.29|923.41|0
1656443270000|2022-06-28 19:07:50|926.79|923.91|927.04|924.16|927.04|924.16|926.79|923.91|0
1656443290000|2022-06-28 19:08:10|926.79|923.91|927.04|924.16|927.04|924.16|926.79|923.91|0
1656443300000|2022-06-28 19:08:20|926.54|923.66|926.29|923.41|926.54|923.66|926.29|923.41|0
1656443310000|2022-06-28 19:08:30|926.04|923.16|926.79|923.91|926.79|923.91|926.04|923.16|0
1656443320000|2022-06-28 19:08:40|926.54|923.66|926.79|923.91|926.79|923.91|926.54|923.66|0
1656443330000|2022-06-28 19:08:50|926.29|923.41|925.8|922.92|926.29|923.41|925.8|922.92|0
1656443340000|2022-06-28 19:09:00|926.04|923.16|926.54|923.66|926.79|923.91|926.04|923.16|0
1656443350000|2022-06-28 19:09:10|926.29|923.41|926.29|923.41|926.79|923.91|926.29|923.41|0
1656443360000|2022-06-28 19:09:20|926.54|923.66|926.29|923.41|926.54|923.66|926.29|923.41|0
1656443370000|2022-06-28 19:09:30|926.04|923.16|925.3|922.42|926.29|923.41|925.3|922.42|0
1656443380000|2022-06-28 19:09:40|924.8|921.92|924.31|921.43|925.05|922.17|924.31|921.43|0
1656443390000|2022-06-28 19:09:50|924.55|921.67|924.8|921.92|924.8|921.92|924.06|921.18|0
1656443400000|2022-06-28 19:10:00|924.55|921.67|923.81|920.93|924.55|921.67|923.81|920.93|0
1656443410000|2022-06-28 19:10:10|922.57|919.69|921.82|918.94|922.82|919.94|921.82|918.94|0
1656443420000|2022-06-28 19:10:20|922.07|919.19|922.32|919.44|922.32|919.44|922.07|919.19|0
1656443430000|2022-06-28 19:10:30|922.07|919.19|922.07|919.19|922.07|919.19|921.82|918.94|0
1656443440000|2022-06-28 19:10:40|922.82|919.94|922.57|919.69|922.82|919.94|922.32|919.44|0
1656443450000|2022-06-28 19:10:50|922.32|919.44|922.57|919.69|922.57|919.69|922.32|919.44|0
1656443460000|2022-06-28 19:11:00|922.32|919.44|921.58|918.7|922.32|919.44|921.58|918.7|0
1656443470000|2022-06-28 19:11:10|921.08|918.2|920.83|917.95|921.08|918.2|920.83|917.95|0
1656443480000|2022-06-28 19:11:20|921.58|918.7|922.32|919.44|922.32|919.44|921.58|918.7|0
1656443490000|2022-06-28 19:11:30|922.57|919.69|924.31|921.43|924.31|921.43|922.57|919.69|0
1656443500000|2022-06-28 19:11:40|924.8|921.92|925.05|922.17|925.05|922.17|924.55|921.67|0
1656443510000|2022-06-28 19:11:50|926.29|923.41|925.05|922.17|926.29|923.41|925.05|922.17|0
1656443520000|2022-06-28 19:12:00|925.55|922.67|925.8|922.92|926.04|923.16|925.55|922.67|0
1656443530000|2022-06-28 19:12:10|926.04|923.16|925.55|922.67|926.29|923.41|925.55|922.67|0
1656443540000|2022-06-28 19:12:20|925.3|922.42|924.8|921.92|925.3|922.42|924.8|921.92|0
1656443550000|2022-06-28 19:12:30|925.3|922.42|925.18|922.3|925.3|922.42|925.18|922.3|0
1656443560000|2022-06-28 19:12:40|924.8|921.92|925.05|922.17|925.05|922.17|924.8|921.92|0
1656443570000|2022-06-28 19:12:50|925.3|922.42|925.3|922.42|925.55|922.67|925.3|922.42|0
1656443580000|2022-06-28 19:13:00|925.55|922.67|926.29|923.41|926.54|923.66|925.55|922.67|0
1656443590000|2022-06-28 19:13:10|926.54|923.66|926.54|923.66|926.79|923.91|926.54|923.66|0
1656443600000|2022-06-28 19:13:20|926.79|923.91|926.79|923.91|927.04|924.16|926.79|923.91|0
1656443610000|2022-06-28 19:13:30|926.54|923.66|926.79|923.91|926.79|923.91|926.54|923.66|0
1656443620000|2022-06-28 19:13:40|927.04|924.16|927.04|924.16|927.04|924.16|927.04|924.16|0
1656443630000|2022-06-28 19:13:50|926.79|923.91|926.79|923.91|926.79|923.91|926.54|923.66|0
1656443640000|2022-06-28 19:14:00|926.54|923.66|926.04|923.16|926.54|923.66|926.04|923.16|0
1656443650000|2022-06-28 19:14:10|925.54|922.66|925.79|922.91|925.79|922.91|925.3|922.42|0
1656443660000|2022-06-28 19:14:20|925.3|922.42|925.76|922.88|925.76|922.88|924.8|921.92|0
1656443670000|2022-06-28 19:14:30|925.26|922.38|925.01|922.13|925.26|922.38|925.01|922.13|0
1656443680000|2022-06-28 19:14:40|924.77|921.89|924.52|921.64|924.77|921.89|924.52|921.64|0
1656443690000|2022-06-28 19:14:50|923.28|920.4|923.28|920.4|923.52|920.64|923.28|920.4|0
1656443700000|2022-06-28 19:15:00|923.03|920.15|924.27|921.39|924.52|921.64|923.03|920.15|0
1656443710000|2022-06-28 19:15:10|924.77|921.89|924.02|921.14|924.77|921.89|923.52|920.64|0
1656443720000|2022-06-28 19:15:20|923.77|920.89|923.52|920.64|924.02|921.14|923.52|920.64|0
1656443730000|2022-06-28 19:15:30|923.77|920.89|924.27|921.39|924.27|921.39|923.77|920.89|0
1656443740000|2022-06-28 19:15:40|924.02|921.14|925.26|922.38|925.26|922.38|924.02|921.14|0
1656443750000|2022-06-28 19:15:50|925.01|922.13|925.26|922.38|925.51|922.63|925.01|922.13|0
1656443760000|2022-06-28 19:16:00|924.52|921.64|924.27|921.39|924.52|921.64|924.02|921.14|0
1656443770000|2022-06-28 19:16:10|924.02|921.14|922.53|919.65|924.02|921.14|922.53|919.65|0
1656443780000|2022-06-28 19:16:20|923.03|920.15|924.52|921.64|924.77|921.89|923.03|920.15|0
1656443790000|2022-06-28 19:16:30|924.02|921.14|923.03|920.15|924.02|921.14|923.03|920.15|0
1656443800000|2022-06-28 19:16:40|922.78|919.9|922.78|919.9|922.78|919.9|922.53|919.65|0
1656443810000|2022-06-28 19:16:50|922.53|919.65|922.53|919.65|922.53|919.65|922.53|919.65|0
1656443820000|2022-06-28 19:17:00|922.03|919.15|922.03|919.15|922.03|919.15|922.03|919.15|0
1656443840000|2022-06-28 19:17:20|922.78|919.9|923.52|920.64|923.52|920.64|922.78|919.9|0
1656443850000|2022-06-28 19:17:30|923.28|920.4|923.28|920.4|923.28|920.4|923.28|920.4|0
1656443860000|2022-06-28 19:17:40|922.53|919.65|922.78|919.9|922.78|919.9|922.28|919.4|0
1656443870000|2022-06-28 19:17:50|922.53|919.65|922.03|919.15|922.53|919.65|922.03|919.15|0
1656443880000|2022-06-28 19:18:00|921.79|918.91|921.79|918.91|922.03|919.15|921.79|918.91|0
1656443890000|2022-06-28 19:18:10|922.53|919.65|921.54|918.66|922.53|919.65|921.54|918.66|0
1656443900000|2022-06-28 19:18:20|921.79|918.91|922.03|919.15|922.28|919.4|921.79|918.91|0
1656443910000|2022-06-28 19:18:30|921.79|918.91|921.79|918.91|922.03|919.15|921.79|918.91|0
1656443920000|2022-06-28 19:18:40|922.03|919.15|920.79|917.91|922.03|919.15|920.79|917.91|0
1656443930000|2022-06-28 19:18:50|920.3|917.42|920.79|917.91|921.54|918.66|920.3|917.42|0
1656443940000|2022-06-28 19:19:00|921.04|918.16|920.54|917.66|921.04|918.16|920.54|917.66|0
1656443950000|2022-06-28 19:19:10|920.3|917.42|920.05|917.17|920.3|917.42|920.05|917.17|0
1656443960000|2022-06-28 19:19:20|920.3|917.42|920.05|917.17|920.3|917.42|920.05|917.17|0
1656443970000|2022-06-28 19:19:30|920.3|917.42|920.54|917.66|920.54|917.66|920.3|917.42|0
1656443980000|2022-06-28 19:19:40|920.3|917.42|919.8|916.92|920.3|917.42|919.8|916.92|0
1656443990000|2022-06-28 19:19:50|920.05|917.17|920.54|917.66|920.79|917.91|920.05|917.17|0
1656444000000|2022-06-28 19:20:00|920.79|917.91|921.79|918.91|921.79|918.91|920.79|917.91|0
1656444010000|2022-06-28 19:20:10|923.03|920.15|923.77|920.89|923.77|920.89|922.78|919.9|0
1656444020000|2022-06-28 19:20:20|923.52|920.64|923.52|920.64|923.52|920.64|923.52|920.64|0
1656444030000|2022-06-28 19:20:30|922.78|919.9|922.53|919.65|922.78|919.9|922.53|919.65|0
1656444040000|2022-06-28 19:20:40|922.78|919.9|922.78|919.9|922.78|919.9|922.53|919.65|0
1656444050000|2022-06-28 19:20:50|923.52|920.64|922.78|919.9|923.52|920.64|922.78|919.9|0
1656444060000|2022-06-28 19:21:00|922.28|919.4|922.53|919.65|923.28|920.4|922.28|919.4|0
1656444070000|2022-06-28 19:21:10|922.66|919.78|922.28|919.4|922.66|919.78|922.28|919.4|0
1656444080000|2022-06-28 19:21:20|922.78|919.9|922.78|919.9|922.78|919.9|922.53|919.65|0
1656444090000|2022-06-28 19:21:30|922.28|919.4|921.79|918.91|922.28|919.4|921.79|918.91|0
1656444100000|2022-06-28 19:21:40|922.03|919.15|922.03|919.15|922.28|919.4|921.91|919.03|0
1656444110000|2022-06-28 19:21:50|921.79|918.91|920.3|917.42|921.79|918.91|920.3|917.42|0
1656444120000|2022-06-28 19:22:00|920.79|917.91|920.05|917.17|921.04|918.16|920.05|917.17|0
1656444130000|2022-06-28 19:22:10|919.8|916.92|919.8|916.92|919.8|916.92|919.55|916.67|0
1656444140000|2022-06-28 19:22:20|919.55|916.67|919.55|916.67|919.55|916.67|919.3|916.42|0
1656444150000|2022-06-28 19:22:30|919.8|916.92|920.54|917.66|920.54|917.66|919.8|916.92|0
1656444160000|2022-06-28 19:22:40|920.3|917.42|920.3|917.42|920.3|917.42|920.05|917.17|0
1656444170000|2022-06-28 19:22:50|920.54|917.66|920.05|917.17|920.54|917.66|920.05|917.17|0
1656444180000|2022-06-28 19:23:00|919.8|916.92|919.8|916.92|920.05|917.17|919.8|916.92|0
1656444190000|2022-06-28 19:23:10|920.3|917.42|919.3|916.42|920.54|917.66|919.3|916.42|0
1656444200000|2022-06-28 19:23:20|919.55|916.67|919.3|916.42|919.55|916.67|919.3|916.42|0
1656444210000|2022-06-28 19:23:30|919.05|916.17|918.56|915.68|919.05|916.17|918.56|915.68|0
1656444220000|2022-06-28 19:23:40|918.81|915.93|918.31|915.43|918.81|915.93|918.31|915.43|0
1656444230000|2022-06-28 19:23:50|917.81|914.93|917.81|914.93|918.06|915.18|917.81|914.93|0
1656444240000|2022-06-28 19:24:00|917.57|914.69|918.81|915.93|918.81|915.93|917.57|914.69|0
1656444250000|2022-06-28 19:24:10|918.56|915.68|917.32|914.44|918.56|915.68|917.32|914.44|0
1656444260000|2022-06-28 19:24:20|916.82|913.94|916.57|913.69|917.32|914.44|916.57|913.69|0
1656444270000|2022-06-28 19:24:30|916.08|913.2|915.83|912.95|916.32|913.44|915.83|912.95|0
1656444280000|2022-06-28 19:24:40|915.58|912.7|916.08|913.2|916.08|913.2|915.58|912.7|0
1656444290000|2022-06-28 19:24:50|916.32|913.44|916.08|913.2|916.57|913.69|916.08|913.2|0
1656444300000|2022-06-28 19:25:00|915.33|912.45|916.08|913.2|916.08|913.2|915.33|912.45|0
1656444310000|2022-06-28 19:25:10|916.32|913.44|917.57|914.69|917.57|914.69|916.32|913.44|0
1656444320000|2022-06-28 19:25:20|918.06|915.18|917.81|914.93|918.06|915.18|917.57|914.69|0
1656444330000|2022-06-28 19:25:30|917.57|914.69|918.31|915.43|918.31|915.43|917.57|914.69|0
1656444340000|2022-06-28 19:25:40|918.81|915.93|919.05|916.17|919.05|916.17|918.81|915.93|0
1656444350000|2022-06-28 19:25:50|918.56|915.68|918.81|915.93|918.81|915.93|918.31|915.43|0
1656444360000|2022-06-28 19:26:00|919.05|916.17|918.56|915.68|919.05|916.17|918.56|915.68|0
1656444370000|2022-06-28 19:26:10|918.31|915.43|917.32|914.44|918.31|915.43|917.32|914.44|0
1656444380000|2022-06-28 19:26:20|916.82|913.94|916.32|913.44|916.82|913.94|916.32|913.44|0
1656444390000|2022-06-28 19:26:30|916.57|913.69|916.32|913.44|916.82|913.94|916.08|913.2|0
1656444400000|2022-06-28 19:26:40|917.32|914.44|918.06|915.18|918.06|915.18|917.32|914.44|0
1656444410000|2022-06-28 19:26:50|917.81|914.93|918.06|915.18|918.06|915.18|917.81|914.93|0
1656444420000|2022-06-28 19:27:00|917.81|914.93|918.57|916.17|918.57|916.17|917.81|914.93|0
1656444430000|2022-06-28 19:27:10|920.06|917.66|919.81|917.41|920.06|917.66|919.81|917.41|0
1656444440000|2022-06-28 19:27:20|920.06|917.66|921.05|918.65|921.05|918.65|920.06|917.66|0
1656444450000|2022-06-28 19:27:30|920.81|918.41|921.55|919.15|921.55|919.15|920.81|918.41|0
1656444460000|2022-06-28 19:27:40|922.05|919.65|923.26|920.86|923.26|920.86|922.05|919.65|0
1656444480000|2022-06-28 19:28:00|923.01|920.61|922.26|919.86|923.01|920.61|922.26|919.86|0
1656444490000|2022-06-28 19:28:10|922.01|919.61|921.52|919.12|922.26|919.86|921.52|919.12|0
1656444500000|2022-06-28 19:28:20|921.27|918.87|921.77|919.37|921.77|919.37|921.27|918.87|0
1656444510000|2022-06-28 19:28:30|921.27|918.87|921.02|918.62|921.52|919.12|921.02|918.62|0
1656444520000|2022-06-28 19:28:40|920.77|918.37|920.52|918.12|921.02|918.62|920.52|918.12|0
1656444530000|2022-06-28 19:28:50|919.03|916.63|919.28|916.88|919.53|917.13|919.03|916.63|0
1656444540000|2022-06-28 19:29:00|918.54|916.14|918.79|916.39|919.53|917.13|918.29|915.89|0
1656444550000|2022-06-28 19:29:10|918.54|916.14|919.03|916.63|919.03|916.63|918.29|915.89|0
1656444560000|2022-06-28 19:29:20|918.54|916.14|919.53|917.13|919.53|917.13|918.54|916.14|0
1656444570000|2022-06-28 19:29:30|919.78|917.38|919.53|917.13|920.03|917.63|919.53|917.13|0
1656444580000|2022-06-28 19:29:40|919.78|917.38|919.03|916.63|919.78|917.38|919.03|916.63|0
1656444590000|2022-06-28 19:29:50|918.54|916.14|919.03|916.63|919.03|916.63|918.54|916.14|0
1656444600000|2022-06-28 19:30:00|920.52|918.12|918.54|916.14|921.02|918.62|918.54|916.14|0
1656444610000|2022-06-28 19:30:10|918.04|915.64|917.54|915.14|918.04|915.64|916.8|914.4|0
1656444620000|2022-06-28 19:30:20|917.05|914.65|916.8|914.4|917.05|914.65|916.8|914.4|0
1656444630000|2022-06-28 19:30:30|918.29|915.89|919.03|916.63|919.03|916.63|918.29|915.89|0
1656444640000|2022-06-28 19:30:40|919.41|917.01|919.53|917.13|920.03|917.63|919.03|916.63|0
1656444650000|2022-06-28 19:30:50|919.28|916.88|919.03|916.63|919.28|916.88|918.79|916.39|0
1656444660000|2022-06-28 19:31:00|920.03|917.63|920.52|918.12|920.52|918.12|920.03|917.63|0
1656444670000|2022-06-28 19:31:10|920.4|918|920.77|918.37|920.77|918.37|920.03|917.63|0
1656444680000|2022-06-28 19:31:20|920.03|917.63|920.52|918.12|920.52|918.12|920.03|917.63|0
1656444690000|2022-06-28 19:31:30|920.28|917.88|920.28|917.88|920.28|917.88|920.28|917.88|0
1656444700000|2022-06-28 19:31:40|920.77|918.37|918.04|915.64|920.77|918.37|918.04|915.64|0
1656444710000|2022-06-28 19:31:50|918.29|915.89|918.54|916.14|919.03|916.63|918.29|915.89|0
1656444720000|2022-06-28 19:32:00|918.04|915.64|918.54|916.14|918.54|916.14|918.04|915.64|0
1656444730000|2022-06-28 19:32:10|918.79|916.39|919.28|916.88|919.53|917.13|918.79|916.39|0
1656444740000|2022-06-28 19:32:20|919.03|916.63|918.79|916.39|919.03|916.63|918.79|916.39|0
1656444750000|2022-06-28 19:32:30|919.03|916.63|918.79|916.39|919.28|916.88|918.79|916.39|0
1656444760000|2022-06-28 19:32:40|919.28|916.88|917.79|915.39|919.28|916.88|917.79|915.39|0
1656444770000|2022-06-28 19:32:50|918.04|915.64|917.79|915.39|918.04|915.64|917.54|915.14|0
1656444780000|2022-06-28 19:33:00|917.54|915.14|918.54|916.14|918.54|916.14|917.54|915.14|0
1656444790000|2022-06-28 19:33:10|918.79|916.39|919.53|917.13|919.53|917.13|918.79|916.39|0
1656444800000|2022-06-28 19:33:20|919.78|917.38|920.03|917.63|920.03|917.63|919.28|916.88|0
1656444810000|2022-06-28 19:33:30|920.28|917.88|919.78|917.38|920.28|917.88|919.78|917.38|0
1656444820000|2022-06-28 19:33:40|920.77|918.37|921.02|918.62|921.02|918.62|920.28|917.88|0
1656444830000|2022-06-28 19:33:50|921.27|918.87|922.51|920.11|922.51|920.11|921.27|918.87|0
1656444840000|2022-06-28 19:34:00|921.77|919.37|921.52|919.12|922.51|920.11|921.52|919.12|0
1656444850000|2022-06-28 19:34:10|921.02|918.62|921.02|918.62|921.77|919.37|921.02|918.62|0
1656444860000|2022-06-28 19:34:20|921.27|918.87|920.77|918.37|921.77|919.37|920.77|918.37|0
1656444870000|2022-06-28 19:34:30|921.02|918.62|921.27|918.87|921.27|918.87|921.02|918.62|0
1656444880000|2022-06-28 19:34:40|921.52|919.12|922.01|919.61|922.01|919.61|921.52|919.12|0
1656444890000|2022-06-28 19:34:50|921.89|919.49|921.77|919.37|922.01|919.61|921.77|919.37|0
1656444900000|2022-06-28 19:35:00|921.27|918.87|921.02|918.62|921.77|919.37|921.02|918.62|0
1656444910000|2022-06-28 19:35:10|920.77|918.37|921.27|918.87|921.27|918.87|920.77|918.37|0
1656444920000|2022-06-28 19:35:20|921.52|919.12|921.27|918.87|921.52|919.12|920.77|918.37|0
1656444930000|2022-06-28 19:35:30|921.77|919.37|921.27|918.87|922.01|919.61|921.27|918.87|0
1656444940000|2022-06-28 19:35:40|921.77|919.37|921.02|918.62|921.77|919.37|921.02|918.62|0
1656444950000|2022-06-28 19:35:50|920.03|917.63|921.4|919|921.4|919|919.53|917.13|0
1656444960000|2022-06-28 19:36:00|921.77|919.37|920.52|918.12|921.77|919.37|920.52|918.12|0
1656444970000|2022-06-28 19:36:10|920.28|917.88|920.16|917.76|920.28|917.88|919.78|917.38|0
1656444980000|2022-06-28 19:36:20|919.78|917.38|920.28|917.88|920.28|917.88|919.78|917.38|0
1656444990000|2022-06-28 19:36:30|920.65|918.25|920.03|917.63|920.65|918.25|919.28|916.88|0
1656445000000|2022-06-28 19:36:40|920.28|917.88|920.65|918.25|920.65|918.25|920.28|917.88|0
1656445010000|2022-06-28 19:36:50|920.77|918.37|921.77|919.37|921.77|919.37|920.77|918.37|0
1656445020000|2022-06-28 19:37:00|922.01|919.61|922.76|920.36|922.76|920.36|922.01|919.61|0
1656445030000|2022-06-28 19:37:10|923.26|920.86|923.88|921.48|923.88|921.48|923.01|920.61|0
1656445040000|2022-06-28 19:37:20|924.25|921.85|923.01|920.61|924.25|921.85|922.76|920.36|0
1656445050000|2022-06-28 19:37:30|923.5|921.1|922.51|920.11|923.5|921.1|922.51|920.11|0
1656445060000|2022-06-28 19:37:40|923.26|920.86|922.51|920.11|923.26|920.86|922.51|920.11|0
1656445070000|2022-06-28 19:37:50|921.77|919.37|922.01|919.61|922.51|920.11|921.77|919.37|0
1656445080000|2022-06-28 19:38:00|922.26|919.86|923.26|920.86|923.26|920.86|922.26|919.86|0
1656445090000|2022-06-28 19:38:10|922.76|920.36|922.01|919.61|923.01|920.61|921.89|919.49|0
1656445100000|2022-06-28 19:38:20|921.77|919.37|922.26|919.86|922.26|919.86|921.77|919.37|0
1656445110000|2022-06-28 19:38:30|921.77|919.37|921.77|919.37|921.77|919.37|921.77|919.37|0
1656445120000|2022-06-28 19:38:40|922.01|919.61|923.01|920.61|923.26|920.86|922.01|919.61|0
1656445130000|2022-06-28 19:38:50|923.26|920.86|922.76|920.36|923.26|920.86|922.76|920.36|0
1656445140000|2022-06-28 19:39:00|922.51|920.11|922.51|920.11|922.76|920.36|922.51|920.11|0
1656445150000|2022-06-28 19:39:10|922.26|919.86|922.01|919.61|922.51|920.11|922.01|919.61|0
1656445160000|2022-06-28 19:39:20|921.89|919.49|921.52|919.12|922.01|919.61|921.52|919.12|0
1656445170000|2022-06-28 19:39:30|920.52|918.12|920.28|917.88|920.52|918.12|920.03|917.63|0
1656445180000|2022-06-28 19:39:40|920.03|917.63|920.03|917.63|920.03|917.63|920.03|917.63|0
1656445190000|2022-06-28 19:39:50|919.78|917.38|919.28|916.88|920.03|917.63|919.28|916.88|0
1656445200000|2022-06-28 19:40:00|919.03|916.63|918.79|916.39|919.03|916.63|918.54|916.14|0
1656445210000|2022-06-28 19:40:10|919.03|916.63|920.28|917.88|920.28|917.88|919.03|916.63|0
1656445220000|2022-06-28 19:40:20|919.53|917.13|918.54|916.14|919.53|917.13|918.54|916.14|0
1656445230000|2022-06-28 19:40:30|918.29|915.89|918.54|916.14|918.54|916.14|918.04|915.64|0
1656445240000|2022-06-28 19:40:40|919.28|916.88|920.03|917.63|920.03|917.63|919.28|916.88|0
1656445250000|2022-06-28 19:40:50|920.52|918.12|921.52|919.12|921.52|919.12|920.52|918.12|0
1656445260000|2022-06-28 19:41:00|921.02|918.62|921.27|918.87|921.27|918.87|921.02|918.62|0
1656445270000|2022-06-28 19:41:10|920.4|918|921.02|918.62|921.02|918.62|919.78|917.38|0
1656445280000|2022-06-28 19:41:20|921.27|918.87|920.77|918.37|921.27|918.87|920.77|918.37|0
1656445290000|2022-06-28 19:41:30|921.02|918.62|921.76|919.36|921.76|919.36|921.02|918.62|0
1656445300000|2022-06-28 19:41:40|922.26|919.86|920.65|918.25|922.26|919.86|920.65|918.25|0
1656445310000|2022-06-28 19:41:50|920.28|917.88|920.28|917.88|920.28|917.88|920.28|917.88|0
1656445320000|2022-06-28 19:42:00|920.52|918.12|919.28|916.88|921.02|918.62|919.28|916.88|0
1656445330000|2022-06-28 19:42:10|919.03|916.63|919.78|917.38|920.03|917.63|919.03|916.63|0
1656445340000|2022-06-28 19:42:20|919.53|917.13|920.28|917.88|920.77|918.37|919.53|917.13|0
1656445350000|2022-06-28 19:42:30|920.77|918.37|920.28|917.88|921.02|918.62|919.78|917.38|0
1656445360000|2022-06-28 19:42:40|920.77|918.37|921.76|919.36|921.76|919.36|920.77|918.37|0
1656445370000|2022-06-28 19:42:50|922.51|920.11|920.77|918.37|922.51|920.11|920.77|918.37|0
1656445380000|2022-06-28 19:43:00|920.9|918.5|920.52|918.12|921.27|918.87|920.52|918.12|0
1656445390000|2022-06-28 19:43:10|921.02|918.62|920.65|918.25|921.02|918.62|920.52|918.12|0
1656445400000|2022-06-28 19:43:20|920.52|918.12|919.78|917.38|920.77|918.37|919.78|917.38|0
1656445410000|2022-06-28 19:43:30|919.53|917.13|920.03|917.63|920.52|918.12|919.53|917.13|0
1656445420000|2022-06-28 19:43:40|921.02|918.62|921.76|919.36|921.76|919.36|921.02|918.62|0
1656445430000|2022-06-28 19:43:50|921.65|919.25|922.51|920.11|922.51|920.11|921.65|919.25|0
1656445440000|2022-06-28 19:44:00|923.25|920.85|923.25|920.85|923.25|920.85|923.14|920.74|0
1656445450000|2022-06-28 19:44:10|923.88|921.48|923.75|921.35|923.88|921.48|923.75|921.35|0
1656445460000|2022-06-28 19:44:20|924.25|921.85|924.99|922.59|924.99|922.59|924.25|921.85|0
1656445470000|2022-06-28 19:44:30|925.24|922.84|925.24|922.84|925.49|923.09|925.24|922.84|0
1656445480000|2022-06-28 19:44:40|924.99|922.59|924.99|922.59|925.49|923.09|924.75|922.35|0
1656445490000|2022-06-28 19:44:50|924.75|922.35|923.5|921.1|924.75|922.35|923.5|921.1|0
1656445500000|2022-06-28 19:45:00|923.75|921.35|924.99|922.59|924.99|922.59|923.75|921.35|0
1656445510000|2022-06-28 19:45:10|925.49|923.09|924.25|921.85|925.49|923.09|924.25|921.85|0
1656445520000|2022-06-28 19:45:20|925.49|923.09|924.75|922.35|925.49|923.09|924.75|922.35|0
1656445530000|2022-06-28 19:45:30|924.99|922.59|924.99|922.59|924.99|922.59|924.75|922.35|0
1656445540000|2022-06-28 19:45:40|924.75|922.35|923.25|920.85|924.75|922.35|923.25|920.85|0
1656445550000|2022-06-28 19:45:50|923.5|921.1|923.25|920.85|923.5|921.1|923.01|920.61|0
1656445560000|2022-06-28 19:46:00|923.01|920.61|921.52|919.12|923.01|920.61|921.52|919.12|0
1656445570000|2022-06-28 19:46:10|922.01|919.61|922.51|920.11|922.51|920.11|921.76|919.36|0
1656445580000|2022-06-28 19:46:20|923.25|920.85|924|921.6|924|921.6|923.01|920.61|0
1656445590000|2022-06-28 19:46:30|923.75|921.35|924.99|922.59|924.99|922.59|923.75|921.35|0
1656445600000|2022-06-28 19:46:40|925.24|922.84|924.99|922.59|925.24|922.84|924.74|922.34|0
1656445610000|2022-06-28 19:46:50|924.5|922.1|924.99|922.59|924.99|922.59|924.5|922.1|0
1656445620000|2022-06-28 19:47:00|924.74|922.34|924.99|922.59|924.99|922.59|924.74|922.34|0
1656445630000|2022-06-28 19:47:10|925.24|922.84|925.49|923.09|925.74|923.34|925.24|922.84|0
1656445640000|2022-06-28 19:47:20|925.24|922.84|925.12|922.72|925.49|923.09|924.99|922.59|0
1656445650000|2022-06-28 19:47:30|925.49|923.09|925.49|923.09|925.74|923.34|924.99|922.59|0
1656445660000|2022-06-28 19:47:40|925.74|923.34|926.12|923.72|926.24|923.84|925.74|923.34|0
1656445670000|2022-06-28 19:47:50|926.24|923.84|926.73|924.33|926.73|924.33|926.24|923.84|0
1656445680000|2022-06-28 19:48:00|926.48|924.08|926.24|923.84|926.73|924.33|926.24|923.84|0
1656445690000|2022-06-28 19:48:10|926.36|923.96|926.73|924.33|926.73|924.33|926.24|923.84|0
1656445710000|2022-06-28 19:48:30|926.48|924.08|925.99|923.59|926.48|924.08|925.99|923.59|0
1656445720000|2022-06-28 19:48:40|926.24|923.84|926.73|924.33|926.73|924.33|926.24|923.84|0
1656445730000|2022-06-28 19:48:50|927.23|924.83|925.99|923.59|927.23|924.83|925.99|923.59|0
1656445740000|2022-06-28 19:49:00|925.24|922.84|922.76|920.36|925.24|922.84|922.76|920.36|0
1656445750000|2022-06-28 19:49:10|923.01|920.61|924.5|922.1|924.5|922.1|923.01|920.61|0
1656445760000|2022-06-28 19:49:20|924.74|922.34|925.24|922.84|925.24|922.84|924.5|922.1|0
1656445770000|2022-06-28 19:49:30|925.99|923.59|925.49|923.09|926.24|923.84|925.49|923.09|0
1656445780000|2022-06-28 19:49:40|925.24|922.84|925.49|923.09|925.49|923.09|925.24|922.84|0
1656445790000|2022-06-28 19:49:50|924.5|922.1|924.25|921.85|924.5|922.1|924.25|921.85|0
1656445800000|2022-06-28 19:50:00|923.75|921.35|925.24|922.84|926.73|924.33|923.75|921.35|0
1656445810000|2022-06-28 19:50:10|922.51|920.11|923.25|920.85|923.25|920.85|922.51|920.11|0
1656445820000|2022-06-28 19:50:20|924.5|922.1|923.25|920.85|924.99|922.59|923.25|920.85|0
1656445830000|2022-06-28 19:50:30|924|921.6|924.25|921.85|924.25|921.85|923.75|921.35|0
1656445840000|2022-06-28 19:50:40|924.5|922.1|924.87|922.47|924.99|922.59|924.5|922.1|0
1656445850000|2022-06-28 19:50:50|924.99|922.59|925.49|923.09|926.24|923.84|924.99|922.59|0
1656445860000|2022-06-28 19:51:00|925.99|923.59|926.48|924.08|926.48|924.08|925.49|923.09|0
1656445870000|2022-06-28 19:51:10|926.24|923.84|927.97|925.57|927.97|925.57|926.24|923.84|0
1656445880000|2022-06-28 19:51:20|928.47|926.07|927.48|925.08|928.72|926.32|926.73|924.33|0
1656445890000|2022-06-28 19:51:30|926.48|924.08|924.99|922.59|926.48|924.08|924.99|922.59|0
1656445900000|2022-06-28 19:51:40|923.75|921.35|924.25|921.85|924.5|922.1|923.75|921.35|0
1656445910000|2022-06-28 19:51:50|924.99|922.59|924|921.6|924.99|922.59|924|921.6|0
1656445920000|2022-06-28 19:52:00|924.74|922.34|923.01|920.61|924.74|922.34|923.01|920.61|0
1656445930000|2022-06-28 19:52:10|922.01|919.61|922.51|920.11|922.76|920.36|922.01|919.61|0
1656445940000|2022-06-28 19:52:20|923.5|921.1|924|921.6|924|921.6|923.5|921.1|0
1656445950000|2022-06-28 19:52:30|923.75|921.35|924.99|922.59|924.99|922.59|923.75|921.35|0
1656445960000|2022-06-28 19:52:40|925.24|922.84|925.49|923.09|925.74|923.34|925.24|922.84|0
1656445970000|2022-06-28 19:52:50|925.99|923.59|925.74|923.34|926.24|923.84|925.74|923.34|0
1656445980000|2022-06-28 19:53:00|924.25|921.85|924.5|922.1|924.74|922.34|924.25|921.85|0
1656445990000|2022-06-28 19:53:10|924|921.6|923.5|921.1|924|921.6|923.5|921.1|0
1656446000000|2022-06-28 19:53:20|923.25|920.85|922.76|920.36|923.5|921.1|922.76|920.36|0
1656446010000|2022-06-28 19:53:30|922.26|919.86|924|921.6|924|921.6|922.26|919.86|0
1656446020000|2022-06-28 19:53:40|923.75|921.35|922.76|920.36|924|921.6|922.76|920.36|0
1656446030000|2022-06-28 19:53:50|922.51|920.11|922.51|920.11|922.51|920.11|922.26|919.86|0
1656446040000|2022-06-28 19:54:00|922.76|920.36|923.01|920.61|923.01|920.61|922.51|920.11|0
1656446050000|2022-06-28 19:54:10|923.25|920.85|923.5|921.1|923.5|921.1|922.51|920.11|0
1656446060000|2022-06-28 19:54:20|923.25|920.85|923.25|920.85|923.25|920.85|923.25|920.85|0
1656446070000|2022-06-28 19:54:30|922.51|920.11|922.01|919.61|922.51|920.11|922.01|919.61|0
1656446080000|2022-06-28 19:54:40|923.5|921.1|922.76|920.36|923.5|921.1|922.76|920.36|0
1656446090000|2022-06-28 19:54:50|922.26|919.86|921.15|918.75|922.51|920.11|921.02|918.62|0
1656446100000|2022-06-28 19:55:00|921.02|918.62|921.52|919.12|922.01|919.61|921.02|918.62|0
1656446110000|2022-06-28 19:55:10|922.76|920.36|924.5|922.1|924.5|922.1|922.76|920.36|0
1656446120000|2022-06-28 19:55:20|925.24|922.84|925.24|922.84|925.49|923.09|924.99|922.59|0
1656446130000|2022-06-28 19:55:30|925.74|923.34|924.74|922.34|925.74|923.34|924.74|922.34|0
1656446140000|2022-06-28 19:55:40|924.25|921.85|923.25|920.85|924.25|921.85|923.25|920.85|0
1656446150000|2022-06-28 19:55:50|924.25|921.85|924.74|922.34|924.74|922.34|924.25|921.85|0
1656446160000|2022-06-28 19:56:00|924.99|922.59|925.49|923.09|925.49|923.09|924.74|922.34|0
1656446170000|2022-06-28 19:56:10|925.74|923.34|925.24|922.84|925.74|923.34|925.24|922.84|0
1656446180000|2022-06-28 19:56:20|925.74|923.34|925.74|923.34|925.74|923.34|925.74|923.34|0
1656446190000|2022-06-28 19:56:30|925.99|923.59|925.74|923.34|925.99|923.59|925.74|923.34|0
1656446200000|2022-06-28 19:56:40|926.48|924.08|926.73|924.33|926.73|924.33|925.99|923.59|0
1656446210000|2022-06-28 19:56:50|927.48|925.08|927.23|924.83|927.73|925.33|927.23|924.83|0
1656446220000|2022-06-28 19:57:00|927.48|925.08|926.73|924.33|927.48|925.08|926.73|924.33|0
1656446230000|2022-06-28 19:57:10|925.99|923.59|925.49|923.09|926.48|924.08|925.49|923.09|0
1656446240000|2022-06-28 19:57:20|925.24|922.84|926.23|923.83|926.23|923.83|925.24|922.84|0
1656446250000|2022-06-28 19:57:30|926.73|924.33|927.23|924.83|927.23|924.83|926.73|924.33|0
1656446260000|2022-06-28 19:57:40|926.98|924.58|927.48|925.08|927.48|925.08|926.98|924.58|0
1656446270000|2022-06-28 19:57:50|927.73|925.33|927.73|925.33|927.73|925.33|927.48|925.08|0
1656446280000|2022-06-28 19:58:00|927.61|925.21|925.24|922.84|927.61|925.21|925.24|922.84|0
1656446290000|2022-06-28 19:58:10|924.99|922.59|925.49|923.09|926.73|924.33|924.99|922.59|0
1656446300000|2022-06-28 19:58:20|925.74|923.34|925.24|922.84|925.74|923.34|925.24|922.84|0
1656446310000|2022-06-28 19:58:30|925.48|923.08|926.01|923.61|926.01|923.61|925.48|923.08|0
1656446320000|2022-06-28 19:58:40|925.65|923.25|926.26|923.86|926.26|923.86|925.65|923.25|0
1656446330000|2022-06-28 19:58:50|926.01|923.61|925.65|923.25|926.01|923.61|925.52|923.12|0
1656446340000|2022-06-28 19:59:00|926.01|923.61|926.76|924.36|926.76|924.36|926.01|923.61|0
1656446350000|2022-06-28 19:59:10|927.01|924.61|927.5|925.1|928|925.6|927.01|924.61|0
1656446360000|2022-06-28 19:59:20|927.01|924.61|928|925.6|928|925.6|927.01|924.61|0
1656446370000|2022-06-28 19:59:30|928.25|925.85|927.26|924.86|928.25|925.85|927.26|924.86|0
1656446380000|2022-06-28 19:59:40|927.01|924.61|926.51|924.11|927.5|925.1|926.51|924.11|0
1656446390000|2022-06-28 19:59:50|925.77|923.37|926.51|924.11|926.51|924.11|925.27|922.87|0
1656446400000|2022-06-28 20:00:00|926.76|924.36|926.51|924.11|926.76|924.36|926.51|924.11|0
1656446410000|2022-06-28 20:00:10|926.26|923.86|926.76|924.36|926.76|924.36|926.26|923.86|0
1656446420000|2022-06-28 20:00:20|927.5|925.1|926.76|924.36|927.5|925.1|926.01|923.61|0
1656446430000|2022-06-28 20:00:30|924.03|921.63|924.28|921.88|924.28|921.88|923.78|921.38|0
1656446440000|2022-06-28 20:00:40|925.27|922.87|925.27|922.87|925.52|923.12|925.02|922.62|0
1656446450000|2022-06-28 20:00:50|925.52|923.12|925.27|922.87|925.52|923.12|925.27|922.87|0
1656446460000|2022-06-28 20:01:00|926.01|923.61|927.01|924.61|927.01|924.61|926.01|923.61|0
1656446470000|2022-06-28 20:01:10|927.75|925.35|928.5|926.1|928.5|926.1|927.5|925.1|0
1656446480000|2022-06-28 20:01:20|928.25|925.85|928.5|926.1|928.5|926.1|928.25|925.85|0
1656446490000|2022-06-28 20:01:30|928.25|925.85|928.5|926.1|928.5|926.1|928.25|925.85|0
1656446500000|2022-06-28 20:01:40|928.25|925.85|928.99|926.59|928.99|926.59|928.25|925.85|0
1656446510000|2022-06-28 20:01:50|928.75|926.35|928.75|926.35|928.75|926.35|928.75|926.35|0
1656446520000|2022-06-28 20:02:00|928.99|926.59|928.75|926.35|928.99|926.59|928.75|926.35|0
1656446530000|2022-06-28 20:02:10|928.5|926.1|928.75|926.35|928.75|926.35|928.5|926.1|0
1656446540000|2022-06-28 20:02:20|928.99|926.59|928.99|926.59|928.99|926.59|928.99|926.59|0
1656446550000|2022-06-28 20:02:30|929.49|927.09|929.74|927.34|929.74|927.34|929.49|927.09|0
1656446560000|2022-06-28 20:02:40|929.49|927.09|929.49|927.09|929.49|927.09|929.49|927.09|0
1656446580000|2022-06-28 20:03:00|929.74|927.34|929.74|927.34|929.74|927.34|929.74|927.34|0
1656446590000|2022-06-28 20:03:10|929.49|927.09|929.24|926.84|929.49|927.09|929.24|926.84|0
1656446600000|2022-06-28 20:03:20|928.75|926.35|928.5|926.1|928.75|926.35|928.25|925.85|0
1656446610000|2022-06-28 20:03:30|928.75|926.35|928.5|926.1|928.75|926.35|928.5|926.1|0
1656446620000|2022-06-28 20:03:40|928.25|925.85|928.25|925.85|928.5|926.1|928|925.6|0
1656446630000|2022-06-28 20:03:50|928.99|926.59|928.99|926.59|928.99|926.59|928.99|926.59|0
1656446640000|2022-06-28 20:04:00|928.75|926.35|928.25|925.85|928.75|926.35|928.25|925.85|0
1656446650000|2022-06-28 20:04:10|928|925.6|927.5|925.1|928|925.6|927.5|925.1|0
1656446660000|2022-06-28 20:04:20|928|925.6|927.75|925.35|928|925.6|927.75|925.35|0
1656446670000|2022-06-28 20:04:30|928|925.6|928.25|925.85|928.25|925.85|927.75|925.35|0
1656446680000|2022-06-28 20:04:40|928|925.6|927.75|925.35|928|925.6|927.75|925.35|0
1656446700000|2022-06-28 20:05:00|927.5|925.1|927.75|925.35|927.75|925.35|927.5|925.1|0
1656446710000|2022-06-28 20:05:10|927.5|925.1|928|925.6|928|925.6|927.5|925.1|0
1656446720000|2022-06-28 20:05:20|928.25|925.85|928.25|925.85|928.25|925.85|928.25|925.85|0
1656446740000|2022-06-28 20:05:40|928|925.6|927.75|925.35|928|925.6|927.75|925.35|0
1656446750000|2022-06-28 20:05:50|927.5|925.1|927.75|925.35|927.75|925.35|927.5|925.1|0
1656446760000|2022-06-28 20:06:00|928|925.6|928|925.6|928|925.6|928|925.6|0
1656446770000|2022-06-28 20:06:10|928.25|925.85|928.13|925.73|928.25|925.85|928|925.6|0
1656446780000|2022-06-28 20:06:20|928|925.6|928.5|926.1|928.5|926.1|928|925.6|0
1656446790000|2022-06-28 20:06:30|928.75|926.35|928.75|926.35|928.75|926.35|928.75|926.35|0
1656446800000|2022-06-28 20:06:40|928.99|926.59|928.99|926.59|928.99|926.59|928.99|926.59|0
1656446810000|2022-06-28 20:06:50|928.87|926.47|928.99|926.59|928.99|926.59|928.75|926.35|0
1656446820000|2022-06-28 20:07:00|928.75|926.35|928.75|926.35|928.99|926.59|928.75|926.35|0
1656446830000|2022-06-28 20:07:10|928.99|926.59|929.24|926.84|929.24|926.84|928.99|926.59|0
1656446840000|2022-06-28 20:07:20|928.99|926.59|928.75|926.35|928.99|926.59|928.75|926.35|0
1656446850000|2022-06-28 20:07:30|928.99|926.59|928.75|926.35|928.99|926.59|928.75|926.35|0
1656446860000|2022-06-28 20:07:40|928.5|926.1|928.25|925.85|928.5|926.1|928.25|925.85|0
1656446880000|2022-06-28 20:08:00|928|925.6|928.25|925.85|928.25|925.85|928|925.6|0
1656446890000|2022-06-28 20:08:10|928.5|926.1|928.5|926.1|928.5|926.1|928.5|926.1|0
1656446910000|2022-06-28 20:08:30|928.25|925.85|928|925.6|928.25|925.85|928|925.6|0
1656446920000|2022-06-28 20:08:40|928.25|925.85|928.5|926.1|928.5|926.1|928.25|925.85|0
1656446930000|2022-06-28 20:08:50|928.99|926.59|928.5|926.1|928.99|926.59|928.5|926.1|0
1656446940000|2022-06-28 20:09:00|928.75|926.35|928.75|926.35|928.75|926.35|928.5|926.1|0
1656446950000|2022-06-28 20:09:10|928.5|926.1|928.5|926.1|928.5|926.1|928.5|926.1|0
1656446970000|2022-06-28 20:09:30|928.25|925.85|928|925.6|928.25|925.85|928|925.6|0
1656446980000|2022-06-28 20:09:40|928.25|925.85|928.5|926.1|928.5|926.1|928.25|925.85|0
1656446990000|2022-06-28 20:09:50|928.75|926.35|928.75|926.35|928.75|926.35|928.75|926.35|0
1656447000000|2022-06-28 20:10:00|928.5|926.1|928.25|925.85|928.5|926.1|928.25|925.85|0
1656447010000|2022-06-28 20:10:10|928.5|926.1|928.25|925.85|928.5|926.1|928.25|925.85|0
1656447020000|2022-06-28 20:10:20|928|925.6|928|925.6|928|925.6|928|925.6|0
1656447030000|2022-06-28 20:10:30|927.5|925.1|928.25|925.85|928.25|925.85|927.5|925.1|0
1656447040000|2022-06-28 20:10:40|928.13|925.73|928.13|925.73|928.13|925.73|928.13|925.73|0
1656447050000|2022-06-28 20:10:50|928|925.6|927.75|925.35|928|925.6|927.75|925.35|0
1656447070000|2022-06-28 20:11:10|927.5|925.1|927.5|925.1|927.75|925.35|927.5|925.1|0
1656447090000|2022-06-28 20:11:30|927.26|924.86|927.01|924.61|927.26|924.86|927.01|924.61|0
1656447100000|2022-06-28 20:11:40|926.76|924.36|926.51|924.11|926.76|924.36|926.51|924.11|0
1656447120000|2022-06-28 20:12:00|926.76|924.36|926.76|924.36|926.76|924.36|926.64|924.24|0
1656447130000|2022-06-28 20:12:10|927.26|924.86|927.75|925.35|927.75|925.35|927.14|924.74|0
1656447140000|2022-06-28 20:12:20|927.5|925.1|927.5|925.1|927.5|925.1|927.26|924.86|0
1656447150000|2022-06-28 20:12:30|927.26|924.86|927.26|924.86|927.26|924.86|927.01|924.61|0
1656447170000|2022-06-28 20:12:50|927.01|924.61|927.01|924.61|927.01|924.61|927.01|924.61|0
1656447180000|2022-06-28 20:13:00|926.01|923.61|926.51|924.11|926.51|924.11|926.01|923.61|0
1656447190000|2022-06-28 20:13:10|926.26|923.86|926.01|923.61|926.26|923.86|926.01|923.61|0
1656447200000|2022-06-28 20:13:20|925.77|923.37|925.77|923.37|925.77|923.37|925.52|923.12|0
1656447210000|2022-06-28 20:13:30|925.52|923.12|925.77|923.37|925.77|923.37|925.52|923.12|0
1656447220000|2022-06-28 20:13:40|925.52|923.12|925.77|923.37|926.01|923.61|925.52|923.12|0
1656447230000|2022-06-28 20:13:50|926.26|923.86|926.51|924.11|926.51|924.11|926.26|923.86|0
1656447240000|2022-06-28 20:14:00|926.26|923.86|926.26|923.86|926.26|923.86|926.26|923.86|0
1656447250000|2022-06-28 20:14:10|926.51|924.11|926.76|924.36|927.26|924.86|926.51|924.11|0
1656447260000|2022-06-28 20:14:20|927.01|924.61|927.5|925.1|927.5|925.1|927.01|924.61|0
1656447270000|2022-06-28 20:14:30|927.01|924.61|926.51|924.11|927.01|924.61|926.51|924.11|0
1656447280000|2022-06-28 20:14:40|927.01|924.61|926.51|924.11|927.01|924.61|926.51|924.11|0
1656447290000|2022-06-28 20:14:50|926.76|924.36|926.76|924.36|926.76|924.36|926.51|924.11|0
1656447310000|2022-06-28 20:15:10|927.21|924.41|926.71|923.91|927.21|924.41|926.71|923.91|0
1656447320000|2022-06-28 20:15:20|926.96|924.16|926.96|924.16|926.96|924.16|926.96|924.16|0
1656447330000|2022-06-28 20:15:30|926.71|923.91|926.46|923.66|926.71|923.91|926.46|923.66|0
1656447350000|2022-06-28 20:15:50|926.34|923.54|926.21|923.41|926.34|923.54|926.21|923.41|0
1656447360000|2022-06-28 20:16:00|926.46|923.66|926.21|923.41|926.46|923.66|926.21|923.41|0
1656447370000|2022-06-28 20:16:10|926.34|923.54|927.09|924.29|927.21|924.41|926.34|923.54|0
1656447380000|2022-06-28 20:16:20|927.46|924.66|927.46|924.66|927.46|924.66|927.46|924.66|0
1656447390000|2022-06-28 20:16:30|927.58|924.78|928.2|925.4|928.2|925.4|927.58|924.78|0
1656447400000|2022-06-28 20:16:40|927.83|925.03|927.7|924.9|927.83|925.03|927.7|924.9|0
1656447410000|2022-06-28 20:16:50|927.83|925.03|927.83|925.03|927.83|925.03|927.83|925.03|0
1656447420000|2022-06-28 20:17:00|927.7|924.9|927.7|924.9|927.7|924.9|927.7|924.9|0
1656447430000|2022-06-28 20:17:10|927.46|924.66|927.46|924.66|927.46|924.66|927.46|924.66|0
1656447450000|2022-06-28 20:17:30|927.21|924.41|927.21|924.41|927.21|924.41|927.21|924.41|0
1656447460000|2022-06-28 20:17:40|926.96|924.16|926.96|924.16|926.96|924.16|926.96|924.16|0
1656447470000|2022-06-28 20:17:50|927.21|924.41|927.21|924.41|927.21|924.41|927.21|924.41|0
1656447480000|2022-06-28 20:18:00|927.46|924.66|926.71|923.91|927.46|924.66|926.46|923.66|0
1656447490000|2022-06-28 20:18:10|926.84|924.04|926.46|923.66|926.84|924.04|926.46|923.66|0
1656447510000|2022-06-28 20:18:30|926.71|923.91|926.71|923.91|926.71|923.91|926.71|923.91|0
1656447520000|2022-06-28 20:18:40|926.59|923.79|926.59|923.79|926.59|923.79|926.59|923.79|0
1656447530000|2022-06-28 20:18:50|926.21|923.41|926.46|923.66|926.71|923.91|926.21|923.41|0
1656447540000|2022-06-28 20:19:00|926.71|923.91|926.71|923.91|926.96|924.16|926.71|923.91|0
1656460800000|2022-06-29 00:00:00|922.73|919.93|923.48|920.68|923.48|920.68|922.73|919.93|0
1656460810000|2022-06-29 00:00:10|923.72|920.92|923.97|921.17|923.97|921.17|923.72|920.92|0
1656460820000|2022-06-29 00:00:20|922.98|920.18|922.73|919.93|922.98|920.18|922.73|919.93|0
1656460830000|2022-06-29 00:00:30|922.23|919.43|921.24|918.44|922.23|919.43|921.24|918.44|0
1656460840000|2022-06-29 00:00:40|920.99|918.19|920.99|918.19|921.24|918.44|920.99|918.19|0
1656460850000|2022-06-29 00:00:50|921.24|918.44|922.36|919.56|922.36|919.56|921.24|918.44|0
1656460860000|2022-06-29 00:01:00|922.48|919.68|922.23|919.43|922.61|919.81|922.23|919.43|0
1656460870000|2022-06-29 00:01:10|921.99|919.19|922.36|919.56|922.36|919.56|921.99|919.19|0
1656460880000|2022-06-29 00:01:20|922.73|919.93|922.98|920.18|922.98|920.18|922.73|919.93|0
1656460890000|2022-06-29 00:01:30|923.23|920.43|922.48|919.68|923.23|920.43|922.48|919.68|0
1656460900000|2022-06-29 00:01:40|922.36|919.56|922.98|920.18|922.98|920.18|922.36|919.56|0
1656460910000|2022-06-29 00:01:50|922.73|919.93|922.23|919.43|922.73|919.93|922.23|919.43|0
1656460920000|2022-06-29 00:02:00|922.48|919.68|922.61|919.81|922.98|920.18|922.48|919.68|0
1656460930000|2022-06-29 00:02:10|921.99|919.19|922.86|920.06|922.86|920.06|921.99|919.19|0
1656460940000|2022-06-29 00:02:20|922.73|919.93|922.73|919.93|922.73|919.93|922.48|919.68|0
1656460950000|2022-06-29 00:02:30|922.86|920.06|922.48|919.68|922.86|920.06|922.48|919.68|0
1656460960000|2022-06-29 00:02:40|921.99|919.19|921.74|918.94|921.99|919.19|921.74|918.94|0
1656460970000|2022-06-29 00:02:50|921.49|918.69|921.99|919.19|921.99|919.19|921.49|918.69|0
1656460980000|2022-06-29 00:03:00|922.23|919.43|922.23|919.43|922.73|919.93|922.23|919.43|0
1656460990000|2022-06-29 00:03:10|921.99|919.19|921.74|918.94|921.99|919.19|921.74|918.94|0
1656461000000|2022-06-29 00:03:20|921.99|919.19|922.36|919.56|922.36|919.56|921.99|919.19|0
1656461010000|2022-06-29 00:03:30|922.23|919.43|921.99|919.19|922.23|919.43|921.99|919.19|0
1656461020000|2022-06-29 00:03:40|921.87|919.07|922.12|919.32|922.12|919.32|921.87|919.07|0
1656461030000|2022-06-29 00:03:50|921.99|919.19|921.87|919.07|921.99|919.19|921.74|918.94|0
1656461040000|2022-06-29 00:04:00|921.49|918.69|922.73|919.93|922.73|919.93|921.49|918.69|0
1656461050000|2022-06-29 00:04:10|922.48|919.68|922.23|919.43|922.48|919.68|922.23|919.43|0
1656461060000|2022-06-29 00:04:20|922.12|919.32|922.23|919.43|922.23|919.43|922.12|919.32|0
1656461070000|2022-06-29 00:04:30|922.73|919.93|922.61|919.81|922.73|919.93|922.61|919.81|0
1656461080000|2022-06-29 00:04:40|922.48|919.68|922.73|919.93|922.73|919.93|922.48|919.68|0
1656461090000|2022-06-29 00:04:50|922.61|919.81|922.61|919.81|922.73|919.93|922.61|919.81|0
1656461100000|2022-06-29 00:05:00|922.98|920.18|922.48|919.68|922.98|920.18|922.48|919.68|0
1656461110000|2022-06-29 00:05:10|922.73|919.93|922.23|919.43|922.73|919.93|922.23|919.43|0
1656461120000|2022-06-29 00:05:20|922.48|919.68|922.48|919.68|922.48|919.68|922.48|919.68|0
1656461130000|2022-06-29 00:05:30|922.61|919.81|922.23|919.43|922.61|919.81|922.23|919.43|0
1656461140000|2022-06-29 00:05:40|921.99|919.19|922.73|919.93|922.73|919.93|921.99|919.19|0
1656461150000|2022-06-29 00:05:50|922.61|919.81|922.73|919.93|922.98|920.18|922.61|919.81|0
1656461160000|2022-06-29 00:06:00|922.86|920.06|922.98|920.18|923.23|920.43|922.86|920.06|0
1656461170000|2022-06-29 00:06:10|923.23|920.43|923.23|920.43|923.48|920.68|923.23|920.43|0
1656461180000|2022-06-29 00:06:20|923.36|920.56|923.48|920.68|923.48|920.68|923.23|920.43|0
1656461190000|2022-06-29 00:06:30|923.23|920.43|923.36|920.56|923.72|920.92|923.23|920.43|0
1656461200000|2022-06-29 00:06:40|923.23|920.43|922.86|920.06|923.23|920.43|922.86|920.06|0
1656461210000|2022-06-29 00:06:50|922.48|919.68|922.73|919.93|922.73|919.93|922.48|919.68|0
1656461220000|2022-06-29 00:07:00|922.86|920.06|922.23|919.43|922.86|920.06|922.23|919.43|0
1656461230000|2022-06-29 00:07:10|922.36|919.56|922.48|919.68|922.48|919.68|922.36|919.56|0
1656461240000|2022-06-29 00:07:20|921.99|919.19|921.74|918.94|921.99|919.19|921.74|918.94|0
1656461250000|2022-06-29 00:07:30|921.87|919.07|921.99|919.19|921.99|919.19|921.87|919.07|0
1656461260000|2022-06-29 00:07:40|922.11|919.31|921.49|918.69|922.11|919.31|921.49|918.69|0
1656461270000|2022-06-29 00:07:50|921.24|918.44|920.5|917.7|921.24|918.44|920.5|917.7|0
1656461280000|2022-06-29 00:08:00|920.74|917.94|920.25|917.45|920.74|917.94|920.25|917.45|0
1656461290000|2022-06-29 00:08:10|920.5|917.7|920.5|917.7|920.5|917.7|920.38|917.58|0
1656461300000|2022-06-29 00:08:20|920.25|917.45|918.76|915.96|920.25|917.45|918.76|915.96|0
1656461310000|2022-06-29 00:08:30|918.39|915.59|918.26|915.46|919.01|916.21|918.26|915.46|0
1656461320000|2022-06-29 00:08:40|918.01|915.21|918.51|915.71|918.64|915.84|918.01|915.21|0
1656461330000|2022-06-29 00:08:50|918.64|915.84|918.76|915.96|918.76|915.96|918.39|915.59|0
1656461340000|2022-06-29 00:09:00|919.01|916.21|919.25|916.45|919.25|916.45|918.76|915.96|0
1656461350000|2022-06-29 00:09:10|919.5|916.7|919.38|916.58|919.5|916.7|919.25|916.45|0
1656461360000|2022-06-29 00:09:20|919.25|916.45|919.01|916.21|919.25|916.45|919.01|916.21|0
1656461370000|2022-06-29 00:09:30|919.25|916.45|919.01|916.21|919.75|916.95|919.01|916.21|0
1656461380000|2022-06-29 00:09:40|919.25|916.45|919.14|916.34|919.25|916.45|919.14|916.34|0
1656461390000|2022-06-29 00:09:50|919.75|916.95|920.25|917.45|920.25|917.45|919.75|916.95|0
1656461400000|2022-06-29 00:10:00|920.5|917.7|920.63|917.83|920.74|917.94|920.5|917.7|0
1656461410000|2022-06-29 00:10:10|920.25|917.45|920.25|917.45|920.25|917.45|920|917.2|0
1656461420000|2022-06-29 00:10:20|920.13|917.33|919.88|917.08|920.13|917.33|919.88|917.08|0
1656461430000|2022-06-29 00:10:30|920|917.2|919.5|916.7|920|917.2|919.5|916.7|0
1656461440000|2022-06-29 00:10:40|919.75|916.95|919.5|916.7|919.75|916.95|919.5|916.7|0
1656461450000|2022-06-29 00:10:50|919.75|916.95|920|917.2|920|917.2|919.75|916.95|0
1656461460000|2022-06-29 00:11:00|919.63|916.83|919.5|916.7|919.63|916.83|919.5|916.7|0
1656461470000|2022-06-29 00:11:10|919.25|916.45|919.25|916.45|919.25|916.45|919.25|916.45|0
1656461480000|2022-06-29 00:11:20|919.01|916.21|919.01|916.21|919.01|916.21|918.76|915.96|0
1656461490000|2022-06-29 00:11:30|919.14|916.34|919.14|916.34|919.14|916.34|919.01|916.21|0
1656461500000|2022-06-29 00:11:40|919.01|916.21|919.25|916.45|919.25|916.45|919.01|916.21|0
1656461510000|2022-06-29 00:11:50|919.5|916.7|919.63|916.83|919.63|916.83|919.5|916.7|0
1656461520000|2022-06-29 00:12:00|919.75|916.95|920|917.2|920|917.2|919.75|916.95|0
1656461550000|2022-06-29 00:12:30|920.25|917.45|920.25|917.45|920.5|917.7|920.25|917.45|0
1656461560000|2022-06-29 00:12:40|920.5|917.7|921.49|918.69|921.49|918.69|920.5|917.7|0
1656461570000|2022-06-29 00:12:50|920.99|918.19|921.12|918.32|921.24|918.44|920.99|918.19|0
1656461580000|2022-06-29 00:13:00|921.24|918.44|921.74|918.94|921.74|918.94|921.24|918.44|0
1656461590000|2022-06-29 00:13:10|921.99|919.19|922.11|919.31|922.23|919.43|921.99|919.19|0
1656461600000|2022-06-29 00:13:20|922.23|919.43|922.23|919.43|922.48|919.68|922.23|919.43|0
1656461610000|2022-06-29 00:13:30|922.48|919.68|922.23|919.43|922.48|919.68|922.23|919.43|0
1656461620000|2022-06-29 00:13:40|922.36|919.56|922.11|919.31|922.36|919.56|921.62|918.82|0
1656461630000|2022-06-29 00:13:50|922.23|919.43|922.11|919.31|922.23|919.43|921.99|919.19|0
1656461640000|2022-06-29 00:14:00|922.23|919.43|922.11|919.31|922.23|919.43|921.99|919.19|0
1656461650000|2022-06-29 00:14:10|922.23|919.43|921.99|919.19|922.23|919.43|921.99|919.19|0
1656461660000|2022-06-29 00:14:20|922.73|919.93|922.23|919.43|922.73|919.93|922.23|919.43|0
1656461670000|2022-06-29 00:14:30|922.36|919.56|922.73|919.93|922.73|919.93|922.23|919.43|0
1656461680000|2022-06-29 00:14:40|922.61|919.81|922.61|919.81|922.61|919.81|922.48|919.68|0
1656461690000|2022-06-29 00:14:50|922.23|919.43|922.23|919.43|922.48|919.68|922.23|919.43|0
1656461700000|2022-06-29 00:15:00|921.49|918.69|921.24|918.44|921.62|918.82|920.87|918.07|0
1656461710000|2022-06-29 00:15:10|921.49|918.69|921.74|918.94|921.74|918.94|921.49|918.69|0
1656461720000|2022-06-29 00:15:20|921.99|919.19|922.11|919.31|922.11|919.31|921.87|919.07|0
1656461730000|2022-06-29 00:15:30|921.99|919.19|921.74|918.94|921.99|919.19|921.74|918.94|0
1656461740000|2022-06-29 00:15:40|921.99|919.19|921.62|918.82|921.99|919.19|921.49|918.69|0
1656461750000|2022-06-29 00:15:50|921.49|918.69|921.49|918.69|921.49|918.69|921.49|918.69|0
1656461760000|2022-06-29 00:16:00|921.99|919.19|921.49|918.69|921.99|919.19|921.49|918.69|0
1656461770000|2022-06-29 00:16:10|921.74|918.94|921.49|918.69|921.74|918.94|921.24|918.44|0
1656461780000|2022-06-29 00:16:20|921.37|918.57|921.24|918.44|921.49|918.69|921.24|918.44|0
1656461790000|2022-06-29 00:16:30|920.87|918.07|920.5|917.7|920.87|918.07|920.5|917.7|0
1656461800000|2022-06-29 00:16:40|920.25|917.45|920|917.2|920.38|917.58|920|917.2|0
1656461810000|2022-06-29 00:16:50|920.25|917.45|919.75|916.95|920.25|917.45|919.75|916.95|0
1656461820000|2022-06-29 00:17:00|919.88|917.08|920|917.2|920|917.2|919.5|916.7|0
1656461830000|2022-06-29 00:17:10|919.75|916.95|919.75|916.95|919.75|916.95|919.5|916.7|0
1656461840000|2022-06-29 00:17:20|919.5|916.7|919.38|916.58|919.5|916.7|919.38|916.58|0
1656461850000|2022-06-29 00:17:30|919.5|916.7|920|917.2|920|917.2|919.5|916.7|0
1656461860000|2022-06-29 00:17:40|919.75|916.95|919.75|916.95|920|917.2|919.75|916.95|0
1656461870000|2022-06-29 00:17:50|919.5|916.7|919.5|916.7|919.5|916.7|919.38|916.58|0
1656461880000|2022-06-29 00:18:00|919.63|916.83|919.5|916.7|919.63|916.83|919.5|916.7|0
1656461890000|2022-06-29 00:18:10|919.75|916.95|919.5|916.7|919.75|916.95|919.5|916.7|0
1656461900000|2022-06-29 00:18:20|919.63|916.83|920|917.2|920|917.2|919.5|916.7|0
1656461910000|2022-06-29 00:18:30|919.88|917.08|920|917.2|920|917.2|919.75|916.95|0
1656461920000|2022-06-29 00:18:40|919.88|917.08|920|917.2|920|917.2|919.75|916.95|0
1656461930000|2022-06-29 00:18:50|920.25|917.45|919.88|917.08|920.25|917.45|919.75|916.95|0
1656461940000|2022-06-29 00:19:00|920|917.2|919.63|916.83|920|917.2|919.38|916.58|0
1656461950000|2022-06-29 00:19:10|919.75|916.95|919.5|916.7|919.75|916.95|919.5|916.7|0
1656461960000|2022-06-29 00:19:20|920|917.2|919.88|917.08|920|917.2|919.88|917.08|0
1656461970000|2022-06-29 00:19:30|919.63|916.83|919.88|917.08|919.88|917.08|919.63|916.83|0
1656461980000|2022-06-29 00:19:40|920|917.2|919.5|916.7|920|917.2|919.5|916.7|0
1656461990000|2022-06-29 00:19:50|919.75|916.95|920|917.2|920|917.2|919.75|916.95|0
1656462000000|2022-06-29 00:20:00|919.63|916.83|920|917.2|920|917.2|919.63|916.83|0
1656462010000|2022-06-29 00:20:10|920.13|917.33|920.74|917.94|920.74|917.94|920.13|917.33|0
1656462020000|2022-06-29 00:20:20|920.5|917.7|920.74|917.94|920.74|917.94|920.5|917.7|0
1656462030000|2022-06-29 00:20:30|920.87|918.07|920.5|917.7|920.87|918.07|920.5|917.7|0
1656462040000|2022-06-29 00:20:40|920.38|917.58|920.25|917.45|920.38|917.58|920.25|917.45|0
1656462050000|2022-06-29 00:20:50|920.38|917.58|920.5|917.7|920.5|917.7|920.25|917.45|0
1656462060000|2022-06-29 00:21:00|920.38|917.58|920|917.2|920.38|917.58|919.88|917.08|0
1656462070000|2022-06-29 00:21:10|919.75|916.95|920.5|917.7|920.5|917.7|919.75|916.95|0
1656462080000|2022-06-29 00:21:20|920.62|917.82|920.62|917.82|920.62|917.82|920.5|917.7|0
1656462090000|2022-06-29 00:21:30|920.38|917.58|919.88|917.08|920.38|917.58|919.88|917.08|0
1656462100000|2022-06-29 00:21:40|920.5|917.7|920.5|917.7|920.5|917.7|920.25|917.45|0
1656462110000|2022-06-29 00:21:50|920.62|917.82|920.74|917.94|920.74|917.94|920.5|917.7|0
1656462120000|2022-06-29 00:22:00|920.87|918.07|920.74|917.94|920.87|918.07|920.74|917.94|0
1656462130000|2022-06-29 00:22:10|920.87|918.07|921.12|918.32|921.12|918.32|920.87|918.07|0
1656462140000|2022-06-29 00:22:20|921.24|918.44|921.12|918.32|921.24|918.44|920.99|918.19|0
1656462150000|2022-06-29 00:22:30|921.37|918.57|921.49|918.69|921.62|918.82|921.37|918.57|0
1656462160000|2022-06-29 00:22:40|921.74|918.94|921.99|919.19|921.99|919.19|921.74|918.94|0
1656462170000|2022-06-29 00:22:50|922.11|919.31|922.23|919.43|922.23|919.43|922.11|919.31|0
1656462180000|2022-06-29 00:23:00|922.36|919.56|923.11|920.31|923.11|920.31|922.36|919.56|0
1656462190000|2022-06-29 00:23:10|923.23|920.43|923.23|920.43|923.48|920.68|923.23|920.43|0
1656462200000|2022-06-29 00:23:20|923.48|920.68|923.48|920.68|923.48|920.68|923.36|920.56|0
1656462210000|2022-06-29 00:23:30|924.97|922.17|925.96|923.16|925.96|923.16|924.97|922.17|0
1656462220000|2022-06-29 00:23:40|926.46|923.66|926.46|923.66|926.46|923.66|925.71|922.91|0
1656462230000|2022-06-29 00:23:50|925.96|923.16|926.46|923.66|926.46|923.66|925.96|923.16|0
1656462240000|2022-06-29 00:24:00|926.7|923.9|926.7|923.9|926.7|923.9|926.58|923.78|0
1656462250000|2022-06-29 00:24:10|926.95|924.15|926.95|924.15|926.95|924.15|926.95|924.15|0
1656462270000|2022-06-29 00:24:30|926.7|923.9|926.7|923.9|926.7|923.9|926.7|923.9|0
1656462280000|2022-06-29 00:24:40|926.58|923.78|926.21|923.41|926.58|923.78|926.21|923.41|0
1656462290000|2022-06-29 00:24:50|926.34|923.54|925.96|923.16|926.34|923.54|925.96|923.16|0
1656462300000|2022-06-29 00:25:00|926.09|923.29|925.96|923.16|926.46|923.66|925.96|923.16|0
1656462310000|2022-06-29 00:25:10|925.71|922.91|925.71|922.91|925.96|923.16|925.71|922.91|0
1656462320000|2022-06-29 00:25:20|926.21|923.41|925.96|923.16|926.21|923.41|925.96|923.16|0
1656462330000|2022-06-29 00:25:30|925.71|922.91|925.71|922.91|925.71|922.91|925.71|922.91|0
1656462340000|2022-06-29 00:25:40|925.46|922.66|924.97|922.17|925.46|922.66|924.97|922.17|0
1656462350000|2022-06-29 00:25:50|924.72|921.92|924.22|921.42|924.97|922.17|924.22|921.42|0
1656462360000|2022-06-29 00:26:00|924.35|921.55|924.47|921.67|924.47|921.67|924.35|921.55|0
1656462370000|2022-06-29 00:26:10|924.85|922.05|924.22|921.42|924.85|922.05|924.22|921.42|0
1656462380000|2022-06-29 00:26:20|924.72|921.92|924.97|922.17|924.97|922.17|924.72|921.92|0
1656462390000|2022-06-29 00:26:30|924.72|921.92|924.1|921.3|924.72|921.92|924.1|921.3|0
1656462400000|2022-06-29 00:26:40|923.97|921.17|924.22|921.42|924.22|921.42|923.72|920.92|0
1656462410000|2022-06-29 00:26:50|924.72|921.92|924.47|921.67|924.97|922.17|924.47|921.67|0
1656462420000|2022-06-29 00:27:00|924.35|921.55|924.35|921.55|924.47|921.67|924.35|921.55|0
1656462430000|2022-06-29 00:27:10|924.72|921.92|925.09|922.29|925.09|922.29|924.72|921.92|0
1656462440000|2022-06-29 00:27:20|925.21|922.41|924.72|921.92|925.21|922.41|924.72|921.92|0
1656462450000|2022-06-29 00:27:30|924.85|922.05|925.46|922.66|925.46|922.66|924.85|922.05|0
1656462460000|2022-06-29 00:27:40|925.21|922.41|925.21|922.41|925.21|922.41|925.21|922.41|0
1656462470000|2022-06-29 00:27:50|924.85|922.05|925.21|922.41|925.21|922.41|924.85|922.05|0
1656462480000|2022-06-29 00:28:00|924.96|922.16|924.96|922.16|924.96|922.16|924.72|921.92|0
1656462490000|2022-06-29 00:28:10|924.47|921.67|924.47|921.67|924.47|921.67|924.47|921.67|0
1656462500000|2022-06-29 00:28:20|924.35|921.55|923.97|921.17|924.35|921.55|923.97|921.17|0
1656462510000|2022-06-29 00:28:30|923.85|921.05|923.97|921.17|923.97|921.17|923.85|921.05|0
1656462520000|2022-06-29 00:28:40|923.72|920.92|923.97|921.17|923.97|921.17|923.72|920.92|0
1656462530000|2022-06-29 00:28:50|923.72|920.92|923.48|920.68|923.72|920.92|923.48|920.68|0
1656462540000|2022-06-29 00:29:00|923.6|920.8|923.6|920.8|923.6|920.8|923.6|920.8|0
1656462550000|2022-06-29 00:29:10|923.48|920.68|923.48|920.68|923.48|920.68|923.48|920.68|0
1656462560000|2022-06-29 00:29:20|923.72|920.92|923.72|920.92|923.72|920.92|923.72|920.92|0
1656462570000|2022-06-29 00:29:30|923.6|920.8|923.85|921.05|923.97|921.17|923.6|920.8|0
1656462580000|2022-06-29 00:29:40|923.72|920.92|923.72|920.92|923.72|920.92|923.72|920.92|0
1656462590000|2022-06-29 00:29:50|923.97|921.17|923.6|920.8|923.97|921.17|923.6|920.8|0
1656462600000|2022-06-29 00:30:00|923.48|920.68|923.48|920.68|923.6|920.8|923.48|920.68|0
1656462610000|2022-06-29 00:30:10|923.36|920.56|923.72|920.92|923.72|920.92|923.36|920.56|0
1656462620000|2022-06-29 00:30:20|923.97|921.17|923.23|920.43|923.97|921.17|922.98|920.18|0
1656462630000|2022-06-29 00:30:30|922.98|920.18|923.23|920.43|923.23|920.43|922.98|920.18|0
1656462640000|2022-06-29 00:30:40|922.98|920.18|922.98|920.18|922.98|920.18|922.98|920.18|0
1656462650000|2022-06-29 00:30:50|922.73|919.93|922.73|919.93|922.73|919.93|922.73|919.93|0
1656462660000|2022-06-29 00:31:00|922.48|919.68|922.36|919.56|922.48|919.68|922.36|919.56|0
1656462670000|2022-06-29 00:31:10|922.23|919.43|922.23|919.43|922.73|919.93|922.23|919.43|0
1656462680000|2022-06-29 00:31:20|922.61|919.81|922.61|919.81|922.73|919.93|922.61|919.81|0
1656462690000|2022-06-29 00:31:30|922.48|919.68|922.23|919.43|922.48|919.68|922.11|919.31|0
1656462700000|2022-06-29 00:31:40|921.99|919.19|922.23|919.43|922.23|919.43|921.99|919.19|0
1656462710000|2022-06-29 00:31:50|922.48|919.68|922.23|919.43|922.61|919.81|922.23|919.43|0
1656462720000|2022-06-29 00:32:00|921.99|919.19|921.24|918.44|921.99|919.19|921.24|918.44|0
1656462730000|2022-06-29 00:32:10|920.99|918.19|921.24|918.44|921.24|918.44|920.99|918.19|0
1656462740000|2022-06-29 00:32:20|920.99|918.19|920.99|918.19|921.12|918.32|920.99|918.19|0
1656462750000|2022-06-29 00:32:30|921.24|918.44|920.99|918.19|921.49|918.69|920.99|918.19|0
1656462760000|2022-06-29 00:32:40|921.24|918.44|921.49|918.69|921.49|918.69|921.24|918.44|0
1656462770000|2022-06-29 00:32:50|921.24|918.44|921.74|918.94|921.74|918.94|921.24|918.44|0
1656462780000|2022-06-29 00:33:00|921.99|919.19|921.99|919.19|921.99|919.19|921.99|919.19|0
1656462790000|2022-06-29 00:33:10|922.23|919.43|921.99|919.19|922.23|919.43|921.99|919.19|0
1656462800000|2022-06-29 00:33:20|922.36|919.56|922.86|920.06|922.86|920.06|922.36|919.56|0
1656462810000|2022-06-29 00:33:30|922.98|920.18|922.73|919.93|922.98|920.18|922.73|919.93|0
1656462820000|2022-06-29 00:33:40|922.98|920.18|922.98|920.18|922.98|920.18|922.86|920.06|0
1656462830000|2022-06-29 00:33:50|923.23|920.43|923.47|920.67|923.47|920.67|923.11|920.31|0
1656462840000|2022-06-29 00:34:00|923.36|920.56|922.98|920.18|923.36|920.56|922.98|920.18|0
1656462850000|2022-06-29 00:34:10|923.23|920.43|923.23|920.43|923.23|920.43|923.23|920.43|0
1656462860000|2022-06-29 00:34:20|923.36|920.56|923.47|920.67|923.47|920.67|923.36|920.56|0
1656462870000|2022-06-29 00:34:30|923.72|920.92|924.35|921.55|924.35|921.55|923.72|920.92|0
1656462880000|2022-06-29 00:34:40|924.22|921.42|924.47|921.67|924.47|921.67|924.22|921.42|0
1656462890000|2022-06-29 00:34:50|924.72|921.92|924.22|921.42|924.72|921.92|924.22|921.42|0
1656462900000|2022-06-29 00:35:00|924.1|921.3|923.72|920.92|924.22|921.42|923.72|920.92|0
1656462910000|2022-06-29 00:35:10|923.85|921.05|924.6|921.8|924.6|921.8|923.85|921.05|0
1656462920000|2022-06-29 00:35:20|925.09|922.29|924.96|922.16|925.21|922.41|924.96|922.16|0
1656462930000|2022-06-29 00:35:30|924.72|921.92|924.96|922.16|924.96|922.16|924.72|921.92|0
1656462940000|2022-06-29 00:35:40|924.85|922.05|925.21|922.41|925.21|922.41|924.85|922.05|0
1656462950000|2022-06-29 00:35:50|925.46|922.66|925.09|922.29|925.46|922.66|924.96|922.16|0
1656462960000|2022-06-29 00:36:00|925.21|922.41|924.85|922.05|925.21|922.41|924.85|922.05|0
1656462970000|2022-06-29 00:36:10|924.96|922.16|925.46|922.66|925.46|922.66|924.96|922.16|0
1656462980000|2022-06-29 00:36:20|925.34|922.54|925.96|923.16|925.96|923.16|925.34|922.54|0
1656462990000|2022-06-29 00:36:30|925.59|922.79|925.21|922.41|925.59|922.79|925.21|922.41|0
1656463000000|2022-06-29 00:36:40|924.96|922.16|925.21|922.41|925.21|922.41|924.96|922.16|0
1656463010000|2022-06-29 00:36:50|924.96|922.16|924.96|922.16|924.96|922.16|924.96|922.16|0
1656463030000|2022-06-29 00:37:10|925.21|922.41|925.21|922.41|925.46|922.66|925.21|922.41|0
1656463040000|2022-06-29 00:37:20|925.09|922.29|924.96|922.16|925.09|922.29|924.96|922.16|0
1656463050000|2022-06-29 00:37:30|925.21|922.41|925.46|922.66|925.46|922.66|925.21|922.41|0
1656463060000|2022-06-29 00:37:40|925.71|922.91|926.45|923.65|926.45|923.65|925.71|922.91|0
1656463070000|2022-06-29 00:37:50|926.7|923.9|926.95|924.15|926.95|924.15|926.7|923.9|0
1656463080000|2022-06-29 00:38:00|927.2|924.4|926.95|924.15|927.2|924.4|926.7|923.9|0
1656463090000|2022-06-29 00:38:10|927.45|924.65|927.2|924.4|927.45|924.65|927.2|924.4|0
1656463100000|2022-06-29 00:38:20|927.08|924.28|927.08|924.28|927.2|924.4|927.08|924.28|0
1656463110000|2022-06-29 00:38:30|926.95|924.15|927.45|924.65|927.45|924.65|926.95|924.15|0
1656463120000|2022-06-29 00:38:40|927.7|924.9|927.45|924.65|927.7|924.9|927.2|924.4|0
1656463130000|2022-06-29 00:38:50|927.7|924.9|927.7|924.9|927.7|924.9|927.2|924.4|0
1656463140000|2022-06-29 00:39:00|927.45|924.65|926.95|924.15|927.45|924.65|926.95|924.15|0
1656463150000|2022-06-29 00:39:10|926.7|923.9|927.45|924.65|927.45|924.65|926.7|923.9|0
1656463160000|2022-06-29 00:39:20|927.7|924.9|927.94|925.14|927.94|925.14|927.7|924.9|0
1656463170000|2022-06-29 00:39:30|928.19|925.39|927.94|925.14|928.19|925.39|927.94|925.14|0
1656463190000|2022-06-29 00:39:50|928.19|925.39|928.19|925.39|928.19|925.39|928.19|925.39|0
1656463200000|2022-06-29 00:40:00|927.94|925.14|927.45|924.65|927.94|925.14|927.45|924.65|0
1656463210000|2022-06-29 00:40:10|927.2|924.4|927.7|924.9|927.7|924.9|927.2|924.4|0
1656463220000|2022-06-29 00:40:20|927.45|924.65|927.45|924.65|927.45|924.65|927.45|924.65|0
1656463230000|2022-06-29 00:40:30|927.94|925.14|927.94|925.14|927.94|925.14|927.7|924.9|0
1656463240000|2022-06-29 00:40:40|928.19|925.39|928.19|925.39|928.19|925.39|927.94|925.14|0
1656463250000|2022-06-29 00:40:50|928.44|925.64|928.44|925.64|928.44|925.64|928.44|925.64|0
1656463270000|2022-06-29 00:41:10|928.32|925.52|928.69|925.89|928.69|925.89|928.32|925.52|0
1656463280000|2022-06-29 00:41:20|928.44|925.64|928.44|925.64|928.44|925.64|928.44|925.64|0
1656463300000|2022-06-29 00:41:40|928.19|925.39|928.19|925.39|928.19|925.39|928.19|925.39|0
1656463310000|2022-06-29 00:41:50|927.94|925.14|928.19|925.39|928.19|925.39|927.94|925.14|0
1656463320000|2022-06-29 00:42:00|928.44|925.64|928.57|925.77|928.57|925.77|928.44|925.64|0
1656463330000|2022-06-29 00:42:10|928.44|925.64|928.69|925.89|928.69|925.89|928.44|925.64|0
1656463350000|2022-06-29 00:42:30|928.19|925.39|928.19|925.39|928.44|925.64|928.19|925.39|0
1656463360000|2022-06-29 00:42:40|927.94|925.14|927.7|924.9|927.94|925.14|927.2|924.4|0
1656463370000|2022-06-29 00:42:50|927.94|925.14|927.2|924.4|927.94|925.14|927.2|924.4|0
1656463380000|2022-06-29 00:43:00|927.83|925.03|927.7|924.9|927.83|925.03|927.45|924.65|0
1656463390000|2022-06-29 00:43:10|928.44|925.64|928.44|925.64|928.57|925.77|928.44|925.64|0
1656463400000|2022-06-29 00:43:20|928.19|925.39|928.44|925.64|928.44|925.64|928.19|925.39|0
1656463410000|2022-06-29 00:43:30|928.69|925.89|928.94|926.14|928.94|926.14|928.69|925.89|0
1656463420000|2022-06-29 00:43:40|929.19|926.39|929.19|926.39|929.19|926.39|928.94|926.14|0
1656463430000|2022-06-29 00:43:50|929.44|926.64|929.44|926.64|929.44|926.64|929.44|926.64|0
1656463440000|2022-06-29 00:44:00|929.19|926.39|929.44|926.64|929.44|926.64|928.94|926.14|0
1656463450000|2022-06-29 00:44:10|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656463460000|2022-06-29 00:44:20|929.44|926.64|929.19|926.39|929.44|926.64|929.19|926.39|0
1656463470000|2022-06-29 00:44:30|928.94|926.14|929.19|926.39|929.19|926.39|928.82|926.02|0
1656463480000|2022-06-29 00:44:40|929.44|926.64|929.68|926.88|929.68|926.88|929.44|926.64|0
1656463490000|2022-06-29 00:44:50|929.93|927.13|929.93|927.13|929.93|927.13|929.93|927.13|0
1656463500000|2022-06-29 00:45:00|929.44|926.64|929.19|926.39|929.68|926.88|929.19|926.39|0
1656463510000|2022-06-29 00:45:10|929.32|926.52|929.19|926.39|929.44|926.64|929.19|926.39|0
1656463520000|2022-06-29 00:45:20|928.69|925.89|928.94|926.14|928.94|926.14|928.69|925.89|0
1656463530000|2022-06-29 00:45:30|928.69|925.89|928.57|925.77|928.82|926.02|928.57|925.77|0
1656463540000|2022-06-29 00:45:40|928.44|925.64|928.69|925.89|928.69|925.89|928.44|925.64|0
1656463550000|2022-06-29 00:45:50|928.82|926.02|928.69|925.89|928.82|926.02|928.69|925.89|0
1656463560000|2022-06-29 00:46:00|929.07|926.27|928.69|925.89|929.07|926.27|928.69|925.89|0
1656463570000|2022-06-29 00:46:10|928.57|925.77|928.69|925.89|928.69|925.89|928.44|925.64|0
1656463580000|2022-06-29 00:46:20|928.57|925.77|928.44|925.64|928.57|925.77|928.44|925.64|0
1656463590000|2022-06-29 00:46:30|928.94|926.14|928.69|925.89|928.94|926.14|928.57|925.77|0
1656463600000|2022-06-29 00:46:40|928.94|926.14|928.94|926.14|928.94|926.14|928.94|926.14|0
1656463610000|2022-06-29 00:46:50|928.69|925.89|928.94|926.14|928.94|926.14|928.69|925.89|0
1656463620000|2022-06-29 00:47:00|929.19|926.39|929.19|926.39|929.19|926.39|929.07|926.27|0
1656463630000|2022-06-29 00:47:10|928.94|926.14|928.69|925.89|928.94|926.14|928.69|925.89|0
1656463640000|2022-06-29 00:47:20|929.44|926.64|929.44|926.64|929.44|926.64|929.44|926.64|0
1656463650000|2022-06-29 00:47:30|929.56|926.76|929.68|926.88|929.68|926.88|929.56|926.76|0
1656463680000|2022-06-29 00:48:00|929.56|926.76|929.68|926.88|929.68|926.88|929.56|926.76|0
1656463690000|2022-06-29 00:48:10|929.81|927.01|929.81|927.01|929.81|927.01|929.81|927.01|0
1656463700000|2022-06-29 00:48:20|929.56|926.76|929.43|926.63|929.68|926.88|929.43|926.63|0
1656463710000|2022-06-29 00:48:30|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656463720000|2022-06-29 00:48:40|929.19|926.39|929.43|926.63|929.43|926.63|929.19|926.39|0
1656463730000|2022-06-29 00:48:50|929.19|926.39|929.19|926.39|929.19|926.39|929.19|926.39|0
1656463740000|2022-06-29 00:49:00|929.43|926.63|929.68|926.88|929.68|926.88|929.43|926.63|0
1656463750000|2022-06-29 00:49:10|929.93|927.13|929.93|927.13|929.93|927.13|929.93|927.13|0
1656463760000|2022-06-29 00:49:20|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656463770000|2022-06-29 00:49:30|929.81|927.01|929.81|927.01|929.81|927.01|929.81|927.01|0
1656463780000|2022-06-29 00:49:40|929.93|927.13|929.93|927.13|929.93|927.13|929.93|927.13|0
1656463800000|2022-06-29 00:50:00|929.81|927.01|929.81|927.01|929.93|927.13|929.68|926.88|0
1656463810000|2022-06-29 00:50:10|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656463820000|2022-06-29 00:50:20|929.56|926.76|929.43|926.63|929.56|926.76|929.43|926.63|0
1656463830000|2022-06-29 00:50:30|929.19|926.39|929.19|926.39|929.19|926.39|929.19|926.39|0
1656463840000|2022-06-29 00:50:40|928.69|925.89|928.57|925.77|928.69|925.89|928.57|925.77|0
1656463850000|2022-06-29 00:50:50|928.69|925.89|928.57|925.77|928.69|925.89|928.57|925.77|0
1656463860000|2022-06-29 00:51:00|928.69|925.89|928.94|926.14|928.94|926.14|928.69|925.89|0
1656463870000|2022-06-29 00:51:10|928.69|925.89|928.69|925.89|928.69|925.89|928.69|925.89|0
1656463900000|2022-06-29 00:51:40|928.57|925.77|928.69|925.89|928.69|925.89|928.44|925.64|0
1656463910000|2022-06-29 00:51:50|928.94|926.14|929.19|926.39|929.19|926.39|928.94|926.14|0
1656463920000|2022-06-29 00:52:00|929.43|926.63|929.43|926.63|929.43|926.63|929.32|926.52|0
1656463930000|2022-06-29 00:52:10|928.94|926.14|928.94|926.14|929.07|926.27|928.94|926.14|0
1656463940000|2022-06-29 00:52:20|929.19|926.39|929.43|926.63|929.43|926.63|929.19|926.39|0
1656463950000|2022-06-29 00:52:30|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656463960000|2022-06-29 00:52:40|929.43|926.63|929.43|926.63|929.56|926.76|929.43|926.63|0
1656463970000|2022-06-29 00:52:50|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656463980000|2022-06-29 00:53:00|929.93|927.13|929.68|926.88|929.93|927.13|929.56|926.76|0
1656463990000|2022-06-29 00:53:10|929.43|926.63|929.32|926.52|929.56|926.76|929.32|926.52|0
1656464000000|2022-06-29 00:53:20|929.43|926.63|929.68|926.88|929.68|926.88|929.43|926.63|0
1656464010000|2022-06-29 00:53:30|929.19|926.39|929.43|926.63|929.43|926.63|929.19|926.39|0
1656464020000|2022-06-29 00:53:40|929.56|926.76|929.43|926.63|929.56|926.76|929.43|926.63|0
1656464030000|2022-06-29 00:53:50|929.19|926.39|929.07|926.27|929.19|926.39|929.07|926.27|0
1656464040000|2022-06-29 00:54:00|929.19|926.39|929.32|926.52|929.32|926.52|929.19|926.39|0
1656464050000|2022-06-29 00:54:10|929.43|926.63|929.43|926.63|929.43|926.63|929.43|926.63|0
1656464060000|2022-06-29 00:54:20|929.68|926.88|929.68|926.88|929.68|926.88|929.56|926.76|0
1656464070000|2022-06-29 00:54:30|929.56|926.76|929.68|926.88|929.68|926.88|929.56|926.76|0
1656464080000|2022-06-29 00:54:40|929.93|927.13|929.93|927.13|929.93|927.13|929.93|927.13|0
1656464100000|2022-06-29 00:55:00|930.18|927.38|930.43|927.63|930.43|927.63|930.18|927.38|0
1656464110000|2022-06-29 00:55:10|930.18|927.38|930.06|927.26|930.18|927.38|929.93|927.13|0
1656464120000|2022-06-29 00:55:20|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656464130000|2022-06-29 00:55:30|929.56|926.76|929.19|926.39|929.56|926.76|929.19|926.39|0
1656464140000|2022-06-29 00:55:40|928.94|926.14|929.43|926.63|929.43|926.63|928.94|926.14|0
1656464150000|2022-06-29 00:55:50|929.68|926.88|929.68|926.88|929.68|926.88|929.56|926.76|0
1656464160000|2022-06-29 00:56:00|929.81|927.01|929.68|926.88|929.81|927.01|929.68|926.88|0
1656464170000|2022-06-29 00:56:10|929.43|926.63|929.56|926.76|929.56|926.76|929.43|926.63|0
1656464180000|2022-06-29 00:56:20|929.43|926.63|929.56|926.76|929.68|926.88|929.43|926.63|0
1656464190000|2022-06-29 00:56:30|929.43|926.63|929.43|926.63|929.43|926.63|929.43|926.63|0
1656464200000|2022-06-29 00:56:40|929.32|926.52|929.19|926.39|929.32|926.52|929.19|926.39|0
1656464210000|2022-06-29 00:56:50|929.32|926.52|929.32|926.52|929.32|926.52|929.32|926.52|0
1656464220000|2022-06-29 00:57:00|929.43|926.63|929.43|926.63|929.43|926.63|929.43|926.63|0
1656464230000|2022-06-29 00:57:10|929.68|926.88|929.68|926.88|929.68|926.88|929.43|926.63|0
1656464240000|2022-06-29 00:57:20|929.56|926.76|929.43|926.63|929.56|926.76|929.43|926.63|0
1656464280000|2022-06-29 00:58:00|929.19|926.39|929.19|926.39|929.32|926.52|929.19|926.39|0
1656464300000|2022-06-29 00:58:20|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656464310000|2022-06-29 00:58:30|930.18|927.38|930.43|927.63|930.43|927.63|930.18|927.38|0
1656464320000|2022-06-29 00:58:40|930.31|927.51|930.18|927.38|930.31|927.51|930.18|927.38|0
1656464330000|2022-06-29 00:58:50|930.43|927.63|930.18|927.38|930.43|927.63|930.18|927.38|0
1656464340000|2022-06-29 00:59:00|930.06|927.26|930.18|927.38|930.18|927.38|930.06|927.26|0
1656464350000|2022-06-29 00:59:10|930.31|927.51|929.93|927.13|930.31|927.51|929.93|927.13|0
1656464360000|2022-06-29 00:59:20|929.56|926.76|929.43|926.63|929.56|926.76|929.43|926.63|0
1656464370000|2022-06-29 00:59:30|929.68|926.88|929.43|926.63|929.68|926.88|929.43|926.63|0
1656464390000|2022-06-29 00:59:50|929.56|926.76|929.19|926.39|929.56|926.76|929.19|926.39|0
1656464400000|2022-06-29 01:00:00|929.43|926.63|929.93|927.13|929.93|927.13|929.19|926.39|0
1656464410000|2022-06-29 01:00:10|930.06|927.26|929.81|927.01|930.06|927.26|929.81|927.01|0
1656464420000|2022-06-29 01:00:20|929.68|926.88|929.68|926.88|929.93|927.13|929.68|926.88|0
1656464430000|2022-06-29 01:00:30|929.81|927.01|929.43|926.63|929.81|927.01|929.43|926.63|0
1656464440000|2022-06-29 01:00:40|929.19|926.39|929.19|926.39|929.19|926.39|929.19|926.39|0
1656464450000|2022-06-29 01:00:50|928.94|926.14|928.69|925.89|928.94|926.14|928.69|925.89|0
1656464460000|2022-06-29 01:01:00|928.94|926.14|928.44|925.64|928.94|926.14|928.19|925.39|0
1656464470000|2022-06-29 01:01:10|928.57|925.77|928.57|925.77|928.57|925.77|928.57|925.77|0
1656464480000|2022-06-29 01:01:20|928.69|925.89|928.44|925.64|928.69|925.89|928.44|925.64|0
1656464490000|2022-06-29 01:01:30|928.19|925.39|928.32|925.52|928.32|925.52|928.19|925.39|0
1656464500000|2022-06-29 01:01:40|928.44|925.64|928.69|925.89|928.69|925.89|928.44|925.64|0
1656464510000|2022-06-29 01:01:50|928.57|925.77|927.94|925.14|928.69|925.89|927.94|925.14|0
1656464520000|2022-06-29 01:02:00|928.19|925.39|928.44|925.64|928.44|925.64|928.19|925.39|0
1656464530000|2022-06-29 01:02:10|928.32|925.52|928.07|925.27|928.32|925.52|928.07|925.27|0
1656464540000|2022-06-29 01:02:20|928.19|925.39|928.19|925.39|928.19|925.39|927.94|925.14|0
1656464550000|2022-06-29 01:02:30|928.07|925.27|928.19|925.39|928.19|925.39|927.94|925.14|0
1656464560000|2022-06-29 01:02:40|928.07|925.27|928.44|925.64|928.44|925.64|928.07|925.27|0
1656464570000|2022-06-29 01:02:50|928.19|925.39|928.19|925.39|928.19|925.39|928.19|925.39|0
1656464580000|2022-06-29 01:03:00|928.44|925.64|928.44|925.64|928.44|925.64|928.44|925.64|0
1656464600000|2022-06-29 01:03:20|928.19|925.39|928.19|925.39|928.32|925.52|928.19|925.39|0
1656464610000|2022-06-29 01:03:30|928.32|925.52|928.44|925.64|928.44|925.64|928.32|925.52|0
1656464620000|2022-06-29 01:03:40|928.69|925.89|928.44|925.64|928.69|925.89|928.44|925.64|0
1656464630000|2022-06-29 01:03:50|928.57|925.77|928.44|925.64|928.57|925.77|928.44|925.64|0
1656464640000|2022-06-29 01:04:00|928.19|925.39|928.19|925.39|928.19|925.39|928.19|925.39|0
1656464650000|2022-06-29 01:04:10|928.07|925.27|927.94|925.14|928.19|925.39|927.94|925.14|0
1656464660000|2022-06-29 01:04:20|928.07|925.27|928.07|925.27|928.07|925.27|927.94|925.14|0
1656464670000|2022-06-29 01:04:30|927.94|925.14|927.7|924.9|928.07|925.27|927.7|924.9|0
1656464680000|2022-06-29 01:04:40|927.45|924.65|927.2|924.4|927.45|924.65|927.2|924.4|0
1656464690000|2022-06-29 01:04:50|926.95|924.15|926.7|923.9|926.95|924.15|926.7|923.9|0
1656464700000|2022-06-29 01:05:00|926.95|924.15|927.45|924.65|927.45|924.65|926.95|924.15|0
1656464710000|2022-06-29 01:05:10|927.2|924.4|926.95|924.15|927.2|924.4|926.95|924.15|0
1656464720000|2022-06-29 01:05:20|927.2|924.4|926.95|924.15|927.2|924.4|926.95|924.15|0
1656464730000|2022-06-29 01:05:30|927.2|924.4|927.33|924.53|927.45|924.65|927.2|924.4|0
1656464740000|2022-06-29 01:05:40|927.45|924.65|927.7|924.9|927.7|924.9|927.45|924.65|0
1656464750000|2022-06-29 01:05:50|927.94|925.14|928.94|926.14|928.94|926.14|927.94|925.14|0
1656464760000|2022-06-29 01:06:00|929.19|926.39|929.19|926.39|929.19|926.39|929.19|926.39|0
1656464770000|2022-06-29 01:06:10|928.94|926.14|928.19|925.39|928.94|926.14|928.19|925.39|0
1656464780000|2022-06-29 01:06:20|928.32|925.52|928.07|925.27|928.32|925.52|927.94|925.14|0
1656464790000|2022-06-29 01:06:30|928.19|925.39|928.19|925.39|928.32|925.52|928.19|925.39|0
1656464800000|2022-06-29 01:06:40|928.44|925.64|928.44|925.64|928.44|925.64|928.32|925.52|0
1656464810000|2022-06-29 01:06:50|928.32|925.52|928.32|925.52|928.32|925.52|928.32|925.52|0
1656464820000|2022-06-29 01:07:00|928.44|925.64|928.44|925.64|928.44|925.64|928.32|925.52|0
1656464830000|2022-06-29 01:07:10|928.19|925.39|927.94|925.14|928.19|925.39|927.7|924.9|0
1656464840000|2022-06-29 01:07:20|927.7|924.9|927.45|924.65|927.7|924.9|927.45|924.65|0
1656464850000|2022-06-29 01:07:30|927.7|924.9|927.94|925.14|927.94|925.14|927.7|924.9|0
1656464860000|2022-06-29 01:07:40|928.19|925.39|927.82|925.02|928.19|925.39|927.82|925.02|0
1656464870000|2022-06-29 01:07:50|927.7|924.9|927.58|924.78|927.7|924.9|927.58|924.78|0
1656464880000|2022-06-29 01:08:00|927.45|924.65|927.7|924.9|927.94|925.14|927.45|924.65|0
1656464890000|2022-06-29 01:08:10|927.58|924.78|927.58|924.78|927.58|924.78|927.58|924.78|0
1656464900000|2022-06-29 01:08:20|927.45|924.65|927.45|924.65|927.58|924.78|927.45|924.65|0
1656464910000|2022-06-29 01:08:30|927.33|924.53|927.45|924.65|927.45|924.65|927.33|924.53|0
1656464920000|2022-06-29 01:08:40|927.2|924.4|927.2|924.4|927.2|924.4|927.2|924.4|0
1656464940000|2022-06-29 01:09:00|927.45|924.65|927.45|924.65|927.45|924.65|927.45|924.65|0
1656464950000|2022-06-29 01:09:10|927.33|924.53|927.45|924.65|927.45|924.65|927.33|924.53|0
1656464970000|2022-06-29 01:09:30|927.2|924.4|927.33|924.53|927.45|924.65|927.2|924.4|0
1656464980000|2022-06-29 01:09:40|927.45|924.65|927.82|925.02|927.82|925.02|927.45|924.65|0
1656464990000|2022-06-29 01:09:50|927.7|924.9|927.7|924.9|927.7|924.9|927.58|924.78|0
1656465000000|2022-06-29 01:10:00|927.94|925.14|927.45|924.65|927.94|925.14|927.45|924.65|0
1656465010000|2022-06-29 01:10:10|927.82|925.02|927.82|925.02|927.94|925.14|927.82|925.02|0
1656465020000|2022-06-29 01:10:20|927.7|924.9|927.94|925.14|927.94|925.14|927.7|924.9|0
1656465030000|2022-06-29 01:10:30|927.82|925.02|927.7|924.9|927.82|925.02|927.58|924.78|0
1656465040000|2022-06-29 01:10:40|927.45|924.65|927.45|924.65|927.45|924.65|927.45|924.65|0
1656465050000|2022-06-29 01:10:50|927.7|924.9|927.7|924.9|927.7|924.9|927.7|924.9|0
1656465060000|2022-06-29 01:11:00|927.58|924.78|927.45|924.65|927.7|924.9|927.45|924.65|0
1656465070000|2022-06-29 01:11:10|927.7|924.9|927.58|924.78|927.7|924.9|927.58|924.78|0
1656465080000|2022-06-29 01:11:20|927.45|924.65|927.7|924.9|927.7|924.9|927.45|924.65|0
1656465090000|2022-06-29 01:11:30|927.58|924.78|927.7|924.9|927.7|924.9|927.58|924.78|0
1656465100000|2022-06-29 01:11:40|927.94|925.14|927.7|924.9|927.94|925.14|927.7|924.9|0
1656465110000|2022-06-29 01:11:50|927.94|925.14|927.94|925.14|927.94|925.14|927.94|925.14|0
1656465120000|2022-06-29 01:12:00|928.19|925.39|928.07|925.27|928.19|925.39|927.94|925.14|0
1656465130000|2022-06-29 01:12:10|927.94|925.14|927.94|925.14|927.94|925.14|927.94|925.14|0
1656465140000|2022-06-29 01:12:20|928.07|925.27|927.7|924.9|928.07|925.27|927.7|924.9|0
1656465150000|2022-06-29 01:12:30|927.94|925.14|928.19|925.39|928.19|925.39|927.7|924.9|0
1656465160000|2022-06-29 01:12:40|928.32|925.52|928.69|925.89|928.69|925.89|928.32|925.52|0
1656465170000|2022-06-29 01:12:50|928.44|925.64|928.44|925.64|928.44|925.64|928.44|925.64|0
1656465180000|2022-06-29 01:13:00|928.19|925.39|927.94|925.14|928.19|925.39|927.94|925.14|0
1656465190000|2022-06-29 01:13:10|928.19|925.39|928.44|925.64|928.44|925.64|928.19|925.39|0
1656465200000|2022-06-29 01:13:20|928.19|925.39|928.19|925.39|928.32|925.52|928.19|925.39|0
1656465210000|2022-06-29 01:13:30|928.32|925.52|928.32|925.52|928.32|925.52|928.32|925.52|0
1656465220000|2022-06-29 01:13:40|928.44|925.64|928.07|925.27|928.44|925.64|927.94|925.14|0
1656465230000|2022-06-29 01:13:50|927.94|925.14|928.32|925.52|928.32|925.52|927.94|925.14|0
1656465240000|2022-06-29 01:14:00|928.19|925.39|927.94|925.14|928.19|925.39|927.94|925.14|0
1656465250000|2022-06-29 01:14:10|927.82|925.02|927.45|924.65|927.82|925.02|927.45|924.65|0
1656465260000|2022-06-29 01:14:20|927.7|924.9|927.45|924.65|927.7|924.9|927.45|924.65|0
1656465270000|2022-06-29 01:14:30|927.2|924.4|927.2|924.4|927.33|924.53|927.2|924.4|0
1656465280000|2022-06-29 01:14:40|927.08|924.28|927.2|924.4|927.2|924.4|927.08|924.28|0
1656465290000|2022-06-29 01:14:50|927.08|924.28|926.95|924.15|927.2|924.4|926.95|924.15|0
1656465300000|2022-06-29 01:15:00|927.2|924.4|927.58|924.78|927.58|924.78|927.2|924.4|0
1656465310000|2022-06-29 01:15:10|927.45|924.65|927.33|924.53|927.45|924.65|927.2|924.4|0
1656465320000|2022-06-29 01:15:20|927.2|924.4|927.33|924.53|927.45|924.65|927.2|924.4|0
1656465330000|2022-06-29 01:15:30|927.45|924.65|927.58|924.78|927.58|924.78|927.45|924.65|0
1656465340000|2022-06-29 01:15:40|927.7|924.9|927.33|924.53|927.7|924.9|927.33|924.53|0
1656465350000|2022-06-29 01:15:50|927.2|924.4|927.45|924.65|927.45|924.65|927.2|924.4|0
1656465360000|2022-06-29 01:16:00|927.33|924.53|927.2|924.4|927.45|924.65|927.2|924.4|0
1656465370000|2022-06-29 01:16:10|927.08|924.28|927.33|924.53|927.33|924.53|927.08|924.28|0
1656465380000|2022-06-29 01:16:20|927.2|924.4|927.82|925.02|927.82|925.02|927.2|924.4|0
1656465390000|2022-06-29 01:16:30|927.58|924.78|927.7|924.9|927.7|924.9|927.58|924.78|0
1656465400000|2022-06-29 01:16:40|927.58|924.78|927.58|924.78|927.7|924.9|927.58|924.78|0
1656465410000|2022-06-29 01:16:50|927.7|924.9|927.45|924.65|927.7|924.9|927.45|924.65|0
1656465430000|2022-06-29 01:17:10|927.2|924.4|927.2|924.4|927.2|924.4|927.2|924.4|0
1656465440000|2022-06-29 01:17:20|926.7|923.9|926.7|923.9|926.7|923.9|926.7|923.9|0
1656465450000|2022-06-29 01:17:30|926.83|924.03|926.95|924.15|926.95|924.15|926.83|924.03|0
1656465460000|2022-06-29 01:17:40|927.2|924.4|927.2|924.4|927.2|924.4|927.08|924.28|0
1656465470000|2022-06-29 01:17:50|927.45|924.65|927.7|924.9|927.7|924.9|927.45|924.65|0
1656465480000|2022-06-29 01:18:00|927.45|924.65|927.45|924.65|927.58|924.78|927.45|924.65|0
1656465490000|2022-06-29 01:18:10|927.58|924.78|927.7|924.9|927.7|924.9|927.58|924.78|0
1656465500000|2022-06-29 01:18:20|927.45|924.65|927.2|924.4|927.58|924.78|927.2|924.4|0
1656465510000|2022-06-29 01:18:30|926.95|924.15|927.08|924.28|927.2|924.4|926.95|924.15|0
1656465520000|2022-06-29 01:18:40|926.95|924.15|927.2|924.4|927.2|924.4|926.95|924.15|0
1656465530000|2022-06-29 01:18:50|927.33|924.53|927.2|924.4|927.33|924.53|927.2|924.4|0
1656465560000|2022-06-29 01:19:20|927.08|924.28|927.2|924.4|927.2|924.4|927.08|924.28|0
1656465570000|2022-06-29 01:19:30|926.95|924.15|926.83|924.03|927.08|924.28|926.83|924.03|0
1656465580000|2022-06-29 01:19:40|926.7|923.9|926.83|924.03|926.95|924.15|926.7|923.9|0
1656465590000|2022-06-29 01:19:50|926.95|924.15|926.45|923.65|927.2|924.4|926.45|923.65|0
1656465600000|2022-06-29 01:20:00|925.96|923.16|925.84|923.04|925.96|923.16|925.84|923.04|0
1656465610000|2022-06-29 01:20:10|925.96|923.16|926.09|923.29|926.09|923.29|925.96|923.16|0
1656465620000|2022-06-29 01:20:20|926.21|923.41|925.71|922.91|926.21|923.41|925.71|922.91|0
1656465630000|2022-06-29 01:20:30|925.59|922.79|925.46|922.66|925.59|922.79|925.46|922.66|0
1656465640000|2022-06-29 01:20:40|925.21|922.41|925.46|922.66|925.46|922.66|925.09|922.29|0
1656465660000|2022-06-29 01:21:00|925.34|922.54|925.71|922.91|925.71|922.91|925.34|922.54|0
1656465670000|2022-06-29 01:21:10|925.96|923.16|925.59|922.79|925.96|923.16|925.59|922.79|0
1656465680000|2022-06-29 01:21:20|925.46|922.66|925.46|922.66|925.46|922.66|925.46|922.66|0
1656465690000|2022-06-29 01:21:30|925.21|922.41|925.21|922.41|925.21|922.41|925.21|922.41|0
1656465700000|2022-06-29 01:21:40|924.96|922.16|924.96|922.16|924.96|922.16|924.96|922.16|0
1656465710000|2022-06-29 01:21:50|925.21|922.41|925.34|922.54|925.34|922.54|925.21|922.41|0
1656465720000|2022-06-29 01:22:00|925.84|923.04|925.84|923.04|925.84|923.04|925.71|922.91|0
1656465730000|2022-06-29 01:22:10|925.71|922.91|925.96|923.16|925.96|923.16|925.71|922.91|0
1656465740000|2022-06-29 01:22:20|925.84|923.04|925.46|922.66|925.84|923.04|925.46|922.66|0
1656465750000|2022-06-29 01:22:30|925.59|922.79|925.46|922.66|925.59|922.79|925.46|922.66|0
1656465760000|2022-06-29 01:22:40|925.71|922.91|925.71|922.91|925.71|922.91|925.71|922.91|0
1656465770000|2022-06-29 01:22:50|925.84|923.04|925.84|923.04|925.84|923.04|925.71|922.91|0
1656465780000|2022-06-29 01:23:00|926.21|923.41|926.21|923.41|926.45|923.65|926.21|923.41|0
1656465790000|2022-06-29 01:23:10|926.45|923.65|926.95|924.15|926.95|924.15|926.45|923.65|0
1656465800000|2022-06-29 01:23:20|927.08|924.28|927.33|924.53|927.33|924.53|927.08|924.28|0
1656465810000|2022-06-29 01:23:30|927.45|924.65|927.2|924.4|927.45|924.65|927.2|924.4|0
1656465820000|2022-06-29 01:23:40|927.45|924.65|927.7|924.9|927.7|924.9|927.2|924.4|0
1656465830000|2022-06-29 01:23:50|927.2|924.4|926.95|924.15|927.2|924.4|926.95|924.15|0
1656465840000|2022-06-29 01:24:00|926.7|923.9|926.7|923.9|926.95|924.15|926.7|923.9|0
1656465850000|2022-06-29 01:24:10|926.58|923.78|926.45|923.65|926.58|923.78|926.21|923.41|0
1656465860000|2022-06-29 01:24:20|925.96|923.16|925.96|923.16|926.21|923.41|925.96|923.16|0
1656465870000|2022-06-29 01:24:30|926.09|923.29|926.09|923.29|926.09|923.29|926.09|923.29|0
1656465880000|2022-06-29 01:24:40|925.96|923.16|926.09|923.29|926.09|923.29|925.71|922.91|0
1656465890000|2022-06-29 01:24:50|925.96|923.16|926.09|923.29|926.21|923.41|925.96|923.16|0
1656465900000|2022-06-29 01:25:00|926.21|923.41|926.09|923.29|926.21|923.41|926.09|923.29|0
1656465910000|2022-06-29 01:25:10|926.21|923.41|926.45|923.65|926.45|923.65|926.21|923.41|0
1656465920000|2022-06-29 01:25:20|926.21|923.41|926.21|923.41|926.45|923.65|926.21|923.41|0
1656465930000|2022-06-29 01:25:30|926.45|923.65|926.33|923.53|926.45|923.65|926.33|923.53|0
1656465940000|2022-06-29 01:25:40|926.21|923.41|926.21|923.41|926.45|923.65|926.21|923.41|0
1656465950000|2022-06-29 01:25:50|925.96|923.16|925.96|923.16|926.09|923.29|925.96|923.16|0
1656465960000|2022-06-29 01:26:00|925.84|923.04|925.96|923.16|925.96|923.16|925.84|923.04|0
1656465970000|2022-06-29 01:26:10|925.71|922.91|925.84|923.04|925.84|923.04|925.71|922.91|0
1656465980000|2022-06-29 01:26:20|925.71|922.91|925.71|922.91|925.71|922.91|925.71|922.91|0
1656466010000|2022-06-29 01:26:50|925.21|922.41|924.72|921.92|925.21|922.41|924.72|921.92|0
1656466020000|2022-06-29 01:27:00|924.47|921.67|924.96|922.16|924.96|922.16|924.47|921.67|0
1656466030000|2022-06-29 01:27:10|924.47|921.67|924.47|921.67|924.72|921.92|924.47|921.67|0
1656466040000|2022-06-29 01:27:20|923.72|920.92|923.72|920.92|923.85|921.05|923.72|920.92|0
1656466050000|2022-06-29 01:27:30|923.47|920.67|923.72|920.92|923.72|920.92|923.23|920.43|0
1656466060000|2022-06-29 01:27:40|923.97|921.17|923.47|920.67|923.97|921.17|923.47|920.67|0
1656466070000|2022-06-29 01:27:50|923.72|920.92|923.72|920.92|923.72|920.92|923.72|920.92|0
1656466080000|2022-06-29 01:28:00|923.85|921.05|924.22|921.42|924.22|921.42|923.85|921.05|0
1656466090000|2022-06-29 01:28:10|923.97|921.17|923.85|921.05|923.97|921.17|923.72|920.92|0
1656466100000|2022-06-29 01:28:20|923.97|921.17|923.23|920.43|923.97|921.17|922.98|920.18|0
1656466110000|2022-06-29 01:28:30|923.47|920.67|923.97|921.17|923.97|921.17|923.47|920.67|0
1656466120000|2022-06-29 01:28:40|924.22|921.42|924.22|921.42|924.22|921.42|923.97|921.17|0
1656466130000|2022-06-29 01:28:50|923.97|921.17|923.35|920.55|923.97|921.17|923.35|920.55|0
1656466140000|2022-06-29 01:29:00|923.47|920.67|923.6|920.8|923.72|920.92|923.47|920.67|0
1656466150000|2022-06-29 01:29:10|923.72|920.92|923.85|921.05|923.97|921.17|923.72|920.92|0
1656466160000|2022-06-29 01:29:20|923.72|920.92|923.72|920.92|923.97|921.17|923.72|920.92|0
1656466170000|2022-06-29 01:29:30|923.6|920.8|923.47|920.67|923.6|920.8|923.47|920.67|0
1656466180000|2022-06-29 01:29:40|922.98|920.18|922.98|920.18|922.98|920.18|922.98|920.18|0
1656466190000|2022-06-29 01:29:50|923.11|920.31|922.73|919.93|923.11|920.31|922.73|919.93|0
1656466200000|2022-06-29 01:30:00|922.98|920.18|922.86|920.06|922.98|920.18|922.73|919.93|0
1656466210000|2022-06-29 01:30:10|922.48|919.68|921.74|918.94|922.48|919.68|921.74|918.94|0
1656466220000|2022-06-29 01:30:20|921.62|918.82|921.37|918.57|921.62|918.82|921.37|918.57|0
1656466230000|2022-06-29 01:30:30|921.49|918.69|921.24|918.44|921.49|918.69|921.24|918.44|0
1656466240000|2022-06-29 01:30:40|920.99|918.19|920.99|918.19|920.99|918.19|920.74|917.94|0
1656466250000|2022-06-29 01:30:50|920.87|918.07|920.74|917.94|920.99|918.19|920.74|917.94|0
1656466260000|2022-06-29 01:31:00|920.62|917.82|920.99|918.19|920.99|918.19|920.62|917.82|0
1656466270000|2022-06-29 01:31:10|920.87|918.07|921.24|918.44|921.24|918.44|920.87|918.07|0
1656466280000|2022-06-29 01:31:20|921.49|918.69|921.74|918.94|921.74|918.94|921.49|918.69|0
1656466290000|2022-06-29 01:31:30|921.24|918.44|921.62|918.82|921.62|918.82|921.24|918.44|0
1656466300000|2022-06-29 01:31:40|921.86|919.06|921.98|919.18|921.98|919.18|921.62|918.82|0
1656466310000|2022-06-29 01:31:50|922.11|919.31|922.23|919.43|922.23|919.43|922.11|919.31|0
1656466320000|2022-06-29 01:32:00|922.11|919.31|922.48|919.68|922.61|919.81|922.11|919.31|0
1656466330000|2022-06-29 01:32:10|922.73|919.93|922.86|920.06|922.98|920.18|922.73|919.93|0
1656466340000|2022-06-29 01:32:20|922.73|919.93|922.73|919.93|922.73|919.93|922.61|919.81|0
1656466350000|2022-06-29 01:32:30|922.98|920.18|923.11|920.31|923.23|920.43|922.98|920.18|0
1656466360000|2022-06-29 01:32:40|923.23|920.43|923.72|920.92|923.72|920.92|923.23|920.43|0
1656466370000|2022-06-29 01:32:50|923.47|920.67|923.11|920.31|923.47|920.67|923.11|920.31|0
1656466380000|2022-06-29 01:33:00|923.22|920.42|923.22|920.42|923.47|920.67|923.22|920.42|0
1656466390000|2022-06-29 01:33:10|923.35|920.55|923.35|920.55|923.35|920.55|923.35|920.55|0
1656466400000|2022-06-29 01:33:20|923.47|920.67|923.22|920.42|923.47|920.67|923.11|920.31|0
1656466410000|2022-06-29 01:33:30|923.35|920.55|923.35|920.55|923.35|920.55|923.35|920.55|0
1656466420000|2022-06-29 01:33:40|923.22|920.42|922.98|920.18|923.22|920.42|922.86|920.06|0
1656466430000|2022-06-29 01:33:50|923.22|920.42|923.22|920.42|923.22|920.42|923.22|920.42|0
1656466440000|2022-06-29 01:34:00|923.35|920.55|923.47|920.67|923.47|920.67|923.22|920.42|0
1656466450000|2022-06-29 01:34:10|923.11|920.31|922.98|920.18|923.11|920.31|922.98|920.18|0
1656466460000|2022-06-29 01:34:20|922.73|919.93|923.11|920.31|923.22|920.42|922.73|919.93|0
1656466470000|2022-06-29 01:34:30|922.86|920.06|923.22|920.42|923.22|920.42|922.73|919.93|0
1656466480000|2022-06-29 01:34:40|922.98|920.18|922.98|920.18|923.11|920.31|922.98|920.18|0
1656466490000|2022-06-29 01:34:50|923.11|920.31|922.73|919.93|923.11|920.31|922.73|919.93|0
1656466500000|2022-06-29 01:35:00|922.48|919.68|923.22|920.42|923.22|920.42|922.48|919.68|0
1656466510000|2022-06-29 01:35:10|923.11|920.31|923.11|920.31|923.11|920.31|923.11|920.31|0
1656466520000|2022-06-29 01:35:20|922.98|920.18|922.86|920.06|922.98|920.18|922.86|920.06|0
1656466530000|2022-06-29 01:35:30|922.48|919.68|922.48|919.68|922.48|919.68|922.36|919.56|0
1656466540000|2022-06-29 01:35:40|922.23|919.43|922.23|919.43|922.36|919.56|922.23|919.43|0
1656466550000|2022-06-29 01:35:50|922.11|919.31|921.98|919.18|922.11|919.31|921.98|919.18|0
1656466560000|2022-06-29 01:36:00|921.37|918.57|921.24|918.44|921.37|918.57|921.24|918.44|0
1656466570000|2022-06-29 01:36:10|920.99|918.19|920.99|918.19|920.99|918.19|920.99|918.19|0
1656466580000|2022-06-29 01:36:20|920.74|917.94|920.49|917.69|920.74|917.94|920.49|917.69|0
1656466590000|2022-06-29 01:36:30|920.62|917.82|920.74|917.94|920.74|917.94|920.62|917.82|0
1656466600000|2022-06-29 01:36:40|920.25|917.45|920.25|917.45|920.25|917.45|920.25|917.45|0
1656466610000|2022-06-29 01:36:50|920.49|917.69|920.49|917.69|920.49|917.69|920.25|917.45|0
1656466620000|2022-06-29 01:37:00|920.37|917.57|920.37|917.57|920.37|917.57|920.25|917.45|0
1656466630000|2022-06-29 01:37:10|920.49|917.69|921.74|918.94|921.74|918.94|920.49|917.69|0
1656466640000|2022-06-29 01:37:20|921.12|918.32|920.74|917.94|921.12|918.32|920.74|917.94|0
1656466650000|2022-06-29 01:37:30|920.49|917.69|920.74|917.94|920.74|917.94|920.49|917.69|0
1656466660000|2022-06-29 01:37:40|920.49|917.69|920.49|917.69|920.62|917.82|920.49|917.69|0
1656466670000|2022-06-29 01:37:50|920.25|917.45|920.25|917.45|920.49|917.69|920.25|917.45|0
1656466690000|2022-06-29 01:38:10|920|917.2|919.25|916.45|920|917.2|919.25|916.45|0
1656466700000|2022-06-29 01:38:20|919.38|916.58|919.25|916.45|919.38|916.58|919.25|916.45|0
1656466710000|2022-06-29 01:38:30|919|916.2|919|916.2|919.13|916.33|919|916.2|0
1656466720000|2022-06-29 01:38:40|919.5|916.7|919.75|916.95|919.75|916.95|919.38|916.58|0
1656466730000|2022-06-29 01:38:50|919.88|917.08|919.88|917.08|919.88|917.08|919.75|916.95|0
1656466740000|2022-06-29 01:39:00|920|917.2|920.49|917.69|920.49|917.69|920|917.2|0
1656466750000|2022-06-29 01:39:10|920.25|917.45|920.25|917.45|920.25|917.45|920|917.2|0
1656466760000|2022-06-29 01:39:20|920.49|917.69|920.49|917.69|920.49|917.69|920.49|917.69|0
1656466770000|2022-06-29 01:39:30|920.62|917.82|920.49|917.69|920.62|917.82|920.37|917.57|0
1656466780000|2022-06-29 01:39:40|920.74|917.94|920.99|918.19|921.12|918.32|920.74|917.94|0
1656466790000|2022-06-29 01:39:50|921.24|918.44|920.99|918.19|921.24|918.44|920.99|918.19|0
1656466800000|2022-06-29 01:40:00|921.12|918.32|921.24|918.44|921.24|918.44|921.12|918.32|0
1656466810000|2022-06-29 01:40:10|921.12|918.32|920.74|917.94|921.12|918.32|920.62|917.82|0
1656466820000|2022-06-29 01:40:20|920.99|918.19|921.49|918.69|921.49|918.69|920.99|918.19|0
1656466830000|2022-06-29 01:40:30|922.48|919.68|921.86|919.06|922.48|919.68|921.86|919.06|0
1656466840000|2022-06-29 01:40:40|922.11|919.31|922.23|919.43|922.23|919.43|922.11|919.31|0
1656466850000|2022-06-29 01:40:50|922.36|919.56|922.48|919.68|922.48|919.68|922.36|919.56|0
1656466860000|2022-06-29 01:41:00|922.73|919.93|923.22|920.42|923.22|920.42|922.73|919.93|0
1656466870000|2022-06-29 01:41:10|923.6|920.8|923.6|920.8|923.6|920.8|923.6|920.8|0
1656466880000|2022-06-29 01:41:20|923.72|920.92|923.47|920.67|923.72|920.92|923.47|920.67|0
1656466890000|2022-06-29 01:41:30|923.35|920.55|922.73|919.93|923.35|920.55|922.73|919.93|0
1656466900000|2022-06-29 01:41:40|922.86|920.06|922.61|919.81|922.86|920.06|922.48|919.68|0
1656466910000|2022-06-29 01:41:50|922.48|919.68|922.61|919.81|922.61|919.81|922.23|919.43|0
1656466920000|2022-06-29 01:42:00|922.86|920.06|923.47|920.67|923.47|920.67|922.86|920.06|0
1656466930000|2022-06-29 01:42:10|923.35|920.55|923.6|920.8|923.6|920.8|923.22|920.42|0
1656466940000|2022-06-29 01:42:20|923.47|920.67|923.47|920.67|923.6|920.8|923.47|920.67|0
1656466950000|2022-06-29 01:42:30|923.6|920.8|923.22|920.42|923.6|920.8|923.22|920.42|0
1656466960000|2022-06-29 01:42:40|922.98|920.18|922.86|920.06|922.98|920.18|922.86|920.06|0
1656466970000|2022-06-29 01:42:50|923.47|920.67|923.22|920.42|923.72|920.92|923.22|920.42|0
1656466980000|2022-06-29 01:43:00|923.72|920.92|923.6|920.8|923.72|920.92|923.47|920.67|0
1656466990000|2022-06-29 01:43:10|923.72|920.92|923.72|920.92|923.72|920.92|923.47|920.67|0
1656467000000|2022-06-29 01:43:20|923.85|921.05|923.97|921.17|924.22|921.42|923.85|921.05|0
1656467010000|2022-06-29 01:43:30|924.22|921.42|924.22|921.42|924.22|921.42|923.97|921.17|0
1656467020000|2022-06-29 01:43:40|923.97|921.17|924.1|921.3|924.22|921.42|923.97|921.17|0
1656467030000|2022-06-29 01:43:50|923.97|921.17|924.22|921.42|924.47|921.67|923.97|921.17|0
1656467040000|2022-06-29 01:44:00|924.71|921.91|924.22|921.42|924.71|921.91|924.22|921.42|0
1656467050000|2022-06-29 01:44:10|923.72|920.92|923.47|920.67|923.72|920.92|923.47|920.67|0
1656467060000|2022-06-29 01:44:20|923.22|920.42|923.47|920.67|923.47|920.67|923.22|920.42|0
1656467070000|2022-06-29 01:44:30|923.85|921.05|923.72|920.92|923.85|921.05|923.72|920.92|0
1656467080000|2022-06-29 01:44:40|923.85|921.05|924.1|921.3|924.1|921.3|923.72|920.92|0
1656467090000|2022-06-29 01:44:50|923.97|921.17|923.72|920.92|923.97|921.17|923.72|920.92|0
1656467100000|2022-06-29 01:45:00|923.47|920.67|923.72|920.92|924.22|921.42|923.47|920.67|0
1656467110000|2022-06-29 01:45:10|923.85|921.05|923.47|920.67|923.85|921.05|923.47|920.67|0
1656467120000|2022-06-29 01:45:20|923.22|920.42|923.35|920.55|923.47|920.67|923.22|920.42|0
1656467130000|2022-06-29 01:45:30|923.22|920.42|923.35|920.55|923.35|920.55|923.22|920.42|0
1656467140000|2022-06-29 01:45:40|923.47|920.67|923.85|921.05|923.85|921.05|923.47|920.67|0
1656467150000|2022-06-29 01:45:50|923.97|921.17|923.72|920.92|923.97|921.17|923.72|920.92|0
1656467160000|2022-06-29 01:46:00|923.97|921.17|923.97|921.17|923.97|921.17|923.85|921.05|0
1656467170000|2022-06-29 01:46:10|924.1|921.3|924.71|921.91|924.71|921.91|924.1|921.3|0
1656467180000|2022-06-29 01:46:20|924.6|921.8|924.6|921.8|924.6|921.8|924.47|921.67|0
1656467190000|2022-06-29 01:46:30|924.47|921.67|924.6|921.8|924.6|921.8|924.35|921.55|0
1656467200000|2022-06-29 01:46:40|924.71|921.91|924.71|921.91|924.96|922.16|924.71|921.91|0
1656467210000|2022-06-29 01:46:50|924.35|921.55|923.97|921.17|924.35|921.55|923.97|921.17|0
1656467220000|2022-06-29 01:47:00|924.47|921.67|924.47|921.67|924.47|921.67|923.97|921.17|0
1656467230000|2022-06-29 01:47:10|924.71|921.91|924.71|921.91|924.71|921.91|924.47|921.67|0
1656467250000|2022-06-29 01:47:30|924.47|921.67|924.71|921.91|924.71|921.91|924.47|921.67|0
1656467260000|2022-06-29 01:47:40|924.96|922.16|924.96|922.16|924.96|922.16|924.96|922.16|0
1656467270000|2022-06-29 01:47:50|924.47|921.67|923.97|921.17|924.47|921.67|923.97|921.17|0
1656467280000|2022-06-29 01:48:00|924.22|921.42|924.35|921.55|924.35|921.55|924.22|921.42|0
1656467290000|2022-06-29 01:48:10|924.84|922.04|924.71|921.91|924.84|922.04|924.47|921.67|0
1656467310000|2022-06-29 01:48:30|924.96|922.16|924.96|922.16|924.96|922.16|924.96|922.16|0
1656467330000|2022-06-29 01:48:50|925.21|922.41|925.46|922.66|925.46|922.66|925.21|922.41|0
1656467340000|2022-06-29 01:49:00|925.21|922.41|925.21|922.41|925.21|922.41|925.21|922.41|0
1656467350000|2022-06-29 01:49:10|924.96|922.16|925.21|922.41|925.21|922.41|924.96|922.16|0
1656467360000|2022-06-29 01:49:20|924.96|922.16|925.34|922.54|925.34|922.54|924.96|922.16|0
1656467370000|2022-06-29 01:49:30|925.21|922.41|925.46|922.66|925.46|922.66|925.21|922.41|0
1656467390000|2022-06-29 01:49:50|925.34|922.54|925.46|922.66|925.46|922.66|925.34|922.54|0
1656467400000|2022-06-29 01:50:00|925.71|922.91|925.71|922.91|925.71|922.91|925.71|922.91|0
1656467410000|2022-06-29 01:50:10|925.46|922.66|925.21|922.41|925.71|922.91|925.21|922.41|0
1656467420000|2022-06-29 01:50:20|925.46|922.66|925.21|922.41|925.46|922.66|925.21|922.41|0
1656467430000|2022-06-29 01:50:30|925.46|922.66|925.21|922.41|925.46|922.66|924.96|922.16|0
1656467440000|2022-06-29 01:50:40|924.96|922.16|924.96|922.16|924.96|922.16|924.96|922.16|0
1656467450000|2022-06-29 01:50:50|925.21|922.41|925.21|922.41|925.21|922.41|925.21|922.41|0
1656467460000|2022-06-29 01:51:00|925.09|922.29|925.21|922.41|925.21|922.41|925.09|922.29|0
1656467470000|2022-06-29 01:51:10|925.71|922.91|925.71|922.91|925.71|922.91|925.71|922.91|0
1656467480000|2022-06-29 01:51:20|925.96|923.16|925.96|923.16|925.96|923.16|925.96|923.16|0
1656467490000|2022-06-29 01:51:30|925.71|922.91|925.71|922.91|925.71|922.91|925.71|922.91|0
1656467500000|2022-06-29 01:51:40|925.46|922.66|924.96|922.16|925.46|922.66|924.96|922.16|0
1656467510000|2022-06-29 01:51:50|924.47|921.67|924.71|921.91|924.71|921.91|924.47|921.67|0
1656467520000|2022-06-29 01:52:00|924.47|921.67|924.47|921.67|924.71|921.91|924.47|921.67|0
1656467530000|2022-06-29 01:52:10|924.22|921.42|924.47|921.67|924.6|921.8|924.22|921.42|0
1656467540000|2022-06-29 01:52:20|924.22|921.42|924.22|921.42|924.22|921.42|924.22|921.42|0
1656467550000|2022-06-29 01:52:30|923.97|921.17|923.97|921.17|923.97|921.17|923.97|921.17|0
1656467560000|2022-06-29 01:52:40|924.1|921.3|923.47|920.67|924.1|921.3|923.47|920.67|0
1656467570000|2022-06-29 01:52:50|923.72|920.92|923.97|921.17|923.97|921.17|923.47|920.67|0
1656467580000|2022-06-29 01:53:00|924.1|921.3|923.72|920.92|924.1|921.3|923.72|920.92|0
1656467590000|2022-06-29 01:53:10|923.97|921.17|923.72|920.92|923.97|921.17|923.72|920.92|0
1656467600000|2022-06-29 01:53:20|923.6|920.8|923.47|920.67|923.72|920.92|923.47|920.67|0
1656467610000|2022-06-29 01:53:30|923.72|920.92|923.6|920.8|923.72|920.92|923.6|920.8|0
1656467620000|2022-06-29 01:53:40|923.72|920.92|923.85|921.05|923.97|921.17|923.72|920.92|0
1656467630000|2022-06-29 01:53:50|923.97|921.17|924.1|921.3|924.1|921.3|923.72|920.92|0
1656467640000|2022-06-29 01:54:00|924.22|921.42|924.47|921.67|924.47|921.67|924.22|921.42|0
1656467650000|2022-06-29 01:54:10|924.35|921.55|924.1|921.3|924.35|921.55|924.1|921.3|0
1656467660000|2022-06-29 01:54:20|923.97|921.17|924.1|921.3|924.47|921.67|923.97|921.17|0
1656467670000|2022-06-29 01:54:30|923.97|921.17|923.97|921.17|923.97|921.17|923.97|921.17|0
1656467680000|2022-06-29 01:54:40|923.85|921.05|923.6|920.8|923.85|921.05|923.47|920.67|0
1656467690000|2022-06-29 01:54:50|923.72|920.92|924.1|921.3|924.1|921.3|923.72|920.92|0
1656467700000|2022-06-29 01:55:00|924.35|921.55|924.22|921.42|924.47|921.67|924.22|921.42|0
1656467710000|2022-06-29 01:55:10|924.1|921.3|924.1|921.3|924.1|921.3|923.97|921.17|0
1656467720000|2022-06-29 01:55:20|924.22|921.42|924.47|921.67|924.47|921.67|924.22|921.42|0
1656467730000|2022-06-29 01:55:30|924.71|921.91|924.6|921.8|924.71|921.91|924.6|921.8|0
1656467740000|2022-06-29 01:55:40|924.47|921.67|924.1|921.3|924.47|921.67|924.1|921.3|0
1656467750000|2022-06-29 01:55:50|923.97|921.17|923.47|920.67|923.97|921.17|923.47|920.67|0
1656467760000|2022-06-29 01:56:00|923.22|920.42|923.6|920.8|923.6|920.8|923.22|920.42|0
1656467770000|2022-06-29 01:56:10|923.72|920.92|923.35|920.55|923.72|920.92|923.35|920.55|0
1656467780000|2022-06-29 01:56:20|923.47|920.67|923.72|920.92|923.72|920.92|923.47|920.67|0
1656467790000|2022-06-29 01:56:30|923.47|920.67|923.72|920.92|923.72|920.92|923.47|920.67|0
1656467800000|2022-06-29 01:56:40|923.85|921.05|923.72|920.92|923.85|921.05|923.6|920.8|0
1656467810000|2022-06-29 01:56:50|923.6|920.8|923.47|920.67|923.72|920.92|923.47|920.67|0
1656467820000|2022-06-29 01:57:00|923.6|920.8|923.6|920.8|923.6|920.8|923.6|920.8|0
1656467830000|2022-06-29 01:57:10|923.47|920.67|923.6|920.8|923.6|920.8|923.47|920.67|0
1656467840000|2022-06-29 01:57:20|923.72|920.92|923.47|920.67|923.72|920.92|923.47|920.67|0
1656467850000|2022-06-29 01:57:30|923.22|920.42|923.22|920.42|923.22|920.42|923.22|920.42|0
1656467860000|2022-06-29 01:57:40|923.47|920.67|923.72|920.92|923.72|920.92|923.47|920.67|0
1656467870000|2022-06-29 01:57:50|923.97|921.17|924.22|921.42|924.22|921.42|923.97|921.17|0
1656467880000|2022-06-29 01:58:00|924.47|921.67|923.97|921.17|924.47|921.67|923.97|921.17|0
1656467890000|2022-06-29 01:58:10|924.22|921.42|924.22|921.42|924.22|921.42|924.1|921.3|0
1656467900000|2022-06-29 01:58:20|924.35|921.55|924.1|921.3|924.35|921.55|924.1|921.3|0
1656467910000|2022-06-29 01:58:30|924.22|921.42|923.72|920.92|924.22|921.42|923.72|920.92|0
1656467920000|2022-06-29 01:58:40|923.97|921.17|923.85|921.05|923.97|921.17|923.85|921.05|0
1656467930000|2022-06-29 01:58:50|923.97|921.17|924.1|921.3|924.1|921.3|923.97|921.17|0
1656467940000|2022-06-29 01:59:00|923.97|921.17|923.72|920.92|923.97|921.17|923.72|920.92|0
1656467950000|2022-06-29 01:59:10|923.85|921.05|923.85|921.05|923.85|921.05|923.85|921.05|0
1656467960000|2022-06-29 01:59:20|923.97|921.17|924.1|921.3|924.1|921.3|923.97|921.17|0
1656467970000|2022-06-29 01:59:30|923.97|921.17|923.72|920.92|923.97|921.17|923.72|920.92|0
1656467980000|2022-06-29 01:59:40|923.47|920.67|923.47|920.67|923.72|920.92|923.47|920.67|0
1656467990000|2022-06-29 01:59:50|923.72|920.92|923.97|921.17|923.97|921.17|923.72|920.92|0
1656468000000|2022-06-29 02:00:00|923.72|920.92|923.47|920.67|923.72|920.92|923.47|920.67|0
1656468010000|2022-06-29 02:00:10|923.6|920.8|923.85|921.05|923.97|921.17|923.6|920.8|0
1656468020000|2022-06-29 02:00:20|923.97|921.17|923.97|921.17|923.97|921.17|923.97|921.17|0
1656468030000|2022-06-29 02:00:30|923.72|920.92|923.6|920.8|923.72|920.92|923.6|920.8|0
1656468040000|2022-06-29 02:00:40|923.72|920.92|923.47|920.67|923.72|920.92|923.47|920.67|0
1656468050000|2022-06-29 02:00:50|923.72|920.92|923.72|920.92|923.72|920.92|923.72|920.92|0
1656468060000|2022-06-29 02:01:00|923.85|921.05|924.35|921.55|924.35|921.55|923.85|921.05|0
1656468070000|2022-06-29 02:01:10|924.1|921.3|923.97|921.17|924.1|921.3|923.97|921.17|0
1656468080000|2022-06-29 02:01:20|923.72|920.92|923.72|920.92|923.72|920.92|923.72|920.92|0
1656468090000|2022-06-29 02:01:30|923.22|920.42|923.22|920.42|923.22|920.42|923.22|920.42|0
1656468100000|2022-06-29 02:01:40|923.72|920.92|923.72|920.92|923.72|920.92|923.6|920.8|0
1656468110000|2022-06-29 02:01:50|923.6|920.8|923.6|920.8|923.6|920.8|923.6|920.8|0
1656468120000|2022-06-29 02:02:00|923.22|920.42|922.73|919.93|923.22|920.42|922.73|919.93|0
1656468130000|2022-06-29 02:02:10|922.86|920.06|922.23|919.43|922.86|920.06|922.23|919.43|0
1656468140000|2022-06-29 02:02:20|922.73|919.93|922.48|919.68|922.73|919.93|922.48|919.68|0
1656468150000|2022-06-29 02:02:30|922.61|919.81|922.48|919.68|922.61|919.81|922.48|919.68|0
1656468160000|2022-06-29 02:02:40|922.73|919.93|922.73|919.93|922.73|919.93|922.73|919.93|0
1656468170000|2022-06-29 02:02:50|922.98|920.18|923.6|920.8|923.6|920.8|922.98|920.18|0
1656468180000|2022-06-29 02:03:00|923.97|921.17|924.71|921.91|924.71|921.91|923.85|921.05|0
1656468190000|2022-06-29 02:03:10|924.84|922.04|925.21|922.41|925.21|922.41|924.84|922.04|0
1656468200000|2022-06-29 02:03:20|925.09|922.29|924.96|922.16|925.09|922.29|924.96|922.16|0
1656468220000|2022-06-29 02:03:40|924.84|922.04|925.21|922.41|925.21|922.41|924.84|922.04|0
1656468230000|2022-06-29 02:03:50|925.46|922.66|925.46|922.66|925.46|922.66|925.46|922.66|0
1656468240000|2022-06-29 02:04:00|925.21|922.41|925.71|922.91|925.71|922.91|925.21|922.41|0
1656468250000|2022-06-29 02:04:10|925.96|923.16|926.45|923.65|926.45|923.65|925.96|923.16|0
1656468260000|2022-06-29 02:04:20|925.96|923.16|925.71|922.91|925.96|923.16|925.71|922.91|0
1656468270000|2022-06-29 02:04:30|925.96|923.16|925.46|922.66|925.96|923.16|925.46|922.66|0
1656468280000|2022-06-29 02:04:40|925.59|922.79|925.21|922.41|925.71|922.91|925.09|922.29|0
1656468290000|2022-06-29 02:04:50|925.46|922.66|925.46|922.66|925.46|922.66|925.46|922.66|0
1656468300000|2022-06-29 02:05:00|925.71|922.91|925.21|922.41|925.71|922.91|925.21|922.41|0
1656468310000|2022-06-29 02:05:10|925.46|922.66|925.96|923.16|925.96|923.16|925.46|922.66|0
1656468320000|2022-06-29 02:05:20|925.84|923.04|925.71|922.91|925.84|923.04|925.71|922.91|0
1656468330000|2022-06-29 02:05:30|926.33|923.53|926.33|923.53|926.33|923.53|926.2|923.4|0
1656468340000|2022-06-29 02:05:40|926.45|923.65|926.45|923.65|926.45|923.65|926.45|923.65|0
1656468360000|2022-06-29 02:06:00|926.7|923.9|926.95|924.15|926.95|924.15|926.7|923.9|0
1656468370000|2022-06-29 02:06:10|926.83|924.03|926.45|923.65|926.83|924.03|926.45|923.65|0
1656468380000|2022-06-29 02:06:20|926.7|923.9|926.83|924.03|926.83|924.03|926.7|923.9|0
1656468390000|2022-06-29 02:06:30|926.7|923.9|926.7|923.9|926.83|924.03|926.7|923.9|0
1656468400000|2022-06-29 02:06:40|926.08|923.28|925.96|923.16|926.2|923.4|925.96|923.16|0
1656468410000|2022-06-29 02:06:50|925.46|922.66|925.59|922.79|925.71|922.91|925.46|922.66|0
1656468420000|2022-06-29 02:07:00|925.46|922.66|925.46|922.66|925.46|922.66|925.21|922.41|0
1656468430000|2022-06-29 02:07:10|925.71|922.91|925.71|922.91|925.71|922.91|925.71|922.91|0
1656468440000|2022-06-29 02:07:20|925.46|922.66|925.46|922.66|925.46|922.66|925.46|922.66|0
1656468450000|2022-06-29 02:07:30|925.71|922.91|925.46|922.66|925.71|922.91|925.46|922.66|0
1656468460000|2022-06-29 02:07:40|925.71|922.91|925.96|923.16|925.96|923.16|925.71|922.91|0
1656468470000|2022-06-29 02:07:50|925.84|923.04|925.71|922.91|925.84|923.04|925.71|922.91|0
1656468480000|2022-06-29 02:08:00|925.46|922.66|925.09|922.29|925.46|922.66|924.96|922.16|0
1656468490000|2022-06-29 02:08:10|925.21|922.41|925.09|922.29|925.21|922.41|925.09|922.29|0
1656468500000|2022-06-29 02:08:20|924.96|922.16|925.21|922.41|925.21|922.41|924.96|922.16|0
1656468510000|2022-06-29 02:08:30|925.09|922.29|924.84|922.04|925.09|922.29|924.84|922.04|0
1656468520000|2022-06-29 02:08:40|924.71|921.91|924.71|921.91|924.96|922.16|924.71|921.91|0
1656468530000|2022-06-29 02:08:50|924.47|921.67|924.59|921.79|924.59|921.79|924.47|921.67|0
1656468540000|2022-06-29 02:09:00|924.96|922.16|925.59|922.79|925.59|922.79|924.96|922.16|0
1656468550000|2022-06-29 02:09:10|925.71|922.91|925.96|923.16|926.2|923.4|925.71|922.91|0
1656468560000|2022-06-29 02:09:20|925.84|923.04|926.2|923.4|926.2|923.4|925.84|923.04|0
1656468570000|2022-06-29 02:09:30|926.08|923.28|925.96|923.16|926.08|923.28|925.84|923.04|0
1656468580000|2022-06-29 02:09:40|926.2|923.4|925.84|923.04|926.2|923.4|925.84|923.04|0
1656468590000|2022-06-29 02:09:50|925.71|922.91|926.2|923.4|926.2|923.4|925.71|922.91|0
1656468600000|2022-06-29 02:10:00|925.96|923.16|925.96|923.16|925.96|923.16|925.96|923.16|0
1656468610000|2022-06-29 02:10:10|925.71|922.91|925.46|922.66|925.71|922.91|925.46|922.66|0
1656468620000|2022-06-29 02:10:20|925.59|922.79|925.59|922.79|925.59|922.79|925.59|922.79|0
1656468630000|2022-06-29 02:10:30|925.96|923.16|925.96|923.16|926.08|923.28|925.96|923.16|0
1656468640000|2022-06-29 02:10:40|925.71|922.91|925.46|922.66|925.71|922.91|925.46|922.66|0
1656468650000|2022-06-29 02:10:50|925.59|922.79|925.46|922.66|925.59|922.79|925.46|922.66|0
1656468660000|2022-06-29 02:11:00|925.71|922.91|925.96|923.16|925.96|923.16|925.71|922.91|0
1656468670000|2022-06-29 02:11:10|926.2|923.4|926.33|923.53|926.33|923.53|926.2|923.4|0
1656468680000|2022-06-29 02:11:20|926.2|923.4|925.71|922.91|926.2|923.4|925.71|922.91|0
1656468690000|2022-06-29 02:11:30|925.46|922.66|925.71|922.91|925.71|922.91|925.46|922.66|0
1656468700000|2022-06-29 02:11:40|925.96|923.16|925.96|923.16|925.96|923.16|925.84|923.04|0
1656468710000|2022-06-29 02:11:50|925.71|922.91|925.71|922.91|925.71|922.91|925.59|922.79|0
1656468720000|2022-06-29 02:12:00|925.46|922.66|925.59|922.79|925.59|922.79|925.46|922.66|0
1656468730000|2022-06-29 02:12:10|925.21|922.41|924.96|922.16|925.34|922.54|924.96|922.16|0
1656468740000|2022-06-29 02:12:20|924.71|921.91|924.71|921.91|924.84|922.04|924.71|921.91|0
1656468750000|2022-06-29 02:12:30|924.96|922.16|925.09|922.29|925.09|922.29|924.96|922.16|0
1656468760000|2022-06-29 02:12:40|925.21|922.41|924.96|922.16|925.21|922.41|924.96|922.16|0
1656468770000|2022-06-29 02:12:50|924.71|921.91|924.47|921.67|924.71|921.91|924.47|921.67|0
1656468780000|2022-06-29 02:13:00|924.71|921.91|924.22|921.42|924.71|921.91|924.22|921.42|0
1656468790000|2022-06-29 02:13:10|924.47|921.67|924.22|921.42|924.47|921.67|924.1|921.3|0
1656468800000|2022-06-29 02:13:20|924.1|921.3|924.22|921.42|924.22|921.42|924.1|921.3|0
1656468810000|2022-06-29 02:13:30|924.1|921.3|924.22|921.42|924.22|921.42|924.1|921.3|0
1656468820000|2022-06-29 02:13:40|924.47|921.67|924.35|921.55|924.47|921.67|924.22|921.42|0
1656468830000|2022-06-29 02:13:50|924.22|921.42|924.84|922.04|924.84|922.04|924.22|921.42|0
1656468840000|2022-06-29 02:14:00|924.47|921.67|924.47|921.67|924.47|921.67|924.22|921.42|0
1656468850000|2022-06-29 02:14:10|924.35|921.55|924.71|921.91|924.71|921.91|924.35|921.55|0
1656468860000|2022-06-29 02:14:20|924.84|922.04|924.22|921.42|924.84|922.04|924.22|921.42|0
1656468870000|2022-06-29 02:14:30|924.47|921.67|923.85|921.05|924.47|921.67|923.85|921.05|0
1656468880000|2022-06-29 02:14:40|923.72|920.92|923.47|920.67|923.72|920.92|923.47|920.67|0
1656468890000|2022-06-29 02:14:50|923.72|920.92|923.72|920.92|923.72|920.92|923.72|920.92|0
1656468900000|2022-06-29 02:15:00|923.47|920.67|923.47|920.67|923.47|920.67|923.47|920.67|0
1656468910000|2022-06-29 02:15:10|923.26|920.46|922.76|919.96|923.26|920.46|922.76|919.96|0
1656468920000|2022-06-29 02:15:20|922.51|919.71|922.27|919.47|922.51|919.71|922.27|919.47|0
1656468930000|2022-06-29 02:15:30|922.02|919.22|921.9|919.1|922.02|919.22|921.77|918.97|0
1656468940000|2022-06-29 02:15:40|922.51|919.71|923.26|920.46|923.26|920.46|922.51|919.71|0
1656468950000|2022-06-29 02:15:50|923.01|920.21|922.27|919.47|923.01|920.21|922.27|919.47|0
1656468960000|2022-06-29 02:16:00|922.76|919.96|922.76|919.96|922.76|919.96|922.76|919.96|0
1656468970000|2022-06-29 02:16:10|922.64|919.84|922.27|919.47|922.64|919.84|922.27|919.47|0
1656468980000|2022-06-29 02:16:20|922.39|919.59|922.76|919.96|922.76|919.96|922.39|919.59|0
1656468990000|2022-06-29 02:16:30|923.01|920.21|923.01|920.21|923.01|920.21|923.01|920.21|0
1656469000000|2022-06-29 02:16:40|922.76|919.96|922.89|920.09|923.01|920.21|922.76|919.96|0
1656469010000|2022-06-29 02:16:50|922.51|919.71|922.76|919.96|922.76|919.96|922.51|919.71|0
1656469020000|2022-06-29 02:17:00|922.89|920.09|923.01|920.21|923.01|920.21|922.89|920.09|0
1656469040000|2022-06-29 02:17:20|923.75|920.95|924.25|921.45|924.25|921.45|923.75|920.95|0
1656469050000|2022-06-29 02:17:30|924|921.2|924.25|921.45|924.25|921.45|924|921.2|0
1656469060000|2022-06-29 02:17:40|924.75|921.95|924.63|921.83|924.75|921.95|924.63|921.83|0
1656469070000|2022-06-29 02:17:50|924.5|921.7|924.25|921.45|924.5|921.7|924.25|921.45|0
1656469080000|2022-06-29 02:18:00|924.38|921.58|924.5|921.7|924.75|921.95|924.38|921.58|0
1656469090000|2022-06-29 02:18:10|924.13|921.33|924.13|921.33|924.25|921.45|924|921.2|0
1656469100000|2022-06-29 02:18:20|924.25|921.45|924.38|921.58|924.38|921.58|924.25|921.45|0
1656469110000|2022-06-29 02:18:30|924.25|921.45|924|921.2|924.25|921.45|924|921.2|0
1656469120000|2022-06-29 02:18:40|924.25|921.45|924.38|921.58|924.38|921.58|924.25|921.45|0
1656469130000|2022-06-29 02:18:50|924.5|921.7|924.25|921.45|924.5|921.7|924.25|921.45|0
1656469140000|2022-06-29 02:19:00|924.38|921.58|924.75|921.95|924.75|921.95|924.38|921.58|0
1656469150000|2022-06-29 02:19:10|924.63|921.83|924.63|921.83|924.63|921.83|924.5|921.7|0
1656469160000|2022-06-29 02:19:20|924.13|921.33|924.38|921.58|924.38|921.58|924.13|921.33|0
1656469170000|2022-06-29 02:19:30|924.25|921.45|924.38|921.58|924.38|921.58|924.25|921.45|0
1656469180000|2022-06-29 02:19:40|924.5|921.7|924.25|921.45|924.5|921.7|924.25|921.45|0
1656469190000|2022-06-29 02:19:50|924.75|921.95|924.75|921.95|924.75|921.95|924.63|921.83|0
1656469200000|2022-06-29 02:20:00|925|922.2|925|922.2|925|922.2|924.88|922.08|0
1656469210000|2022-06-29 02:20:10|924.5|921.7|925|922.2|925|922.2|924.5|921.7|0
1656469220000|2022-06-29 02:20:20|925.24|922.44|925.24|922.44|925.24|922.44|925.24|922.44|0
1656469230000|2022-06-29 02:20:30|925|922.2|924.75|921.95|925|922.2|924.75|921.95|0
1656469240000|2022-06-29 02:20:40|925|922.2|925|922.2|925|922.2|925|922.2|0
1656469250000|2022-06-29 02:20:50|924.75|921.95|924.88|922.08|925|922.2|924.75|921.95|0
1656469260000|2022-06-29 02:21:00|924.75|921.95|924.63|921.83|924.75|921.95|924.63|921.83|0
1656469270000|2022-06-29 02:21:10|924.75|921.95|924.75|921.95|924.75|921.95|924.75|921.95|0
1656469290000|2022-06-29 02:21:30|924.25|921.45|924|921.2|924.25|921.45|924|921.2|0
1656469300000|2022-06-29 02:21:40|924.25|921.45|924.38|921.58|924.38|921.58|924.25|921.45|0
1656469310000|2022-06-29 02:21:50|924.25|921.45|924|921.2|924.25|921.45|924|921.2|0
1656469320000|2022-06-29 02:22:00|924.25|921.45|924.25|921.45|924.25|921.45|924.25|921.45|0
1656469330000|2022-06-29 02:22:10|924|921.2|923.51|920.71|924|921.2|923.51|920.71|0
1656469350000|2022-06-29 02:22:30|923.26|920.46|923.26|920.46|923.26|920.46|923.26|920.46|0
1656469360000|2022-06-29 02:22:40|922.64|919.84|922.76|919.96|922.89|920.09|922.64|919.84|0
1656469370000|2022-06-29 02:22:50|922.89|920.09|922.64|919.84|922.89|920.09|922.51|919.71|0
1656469380000|2022-06-29 02:23:00|922.76|919.96|922.89|920.09|923.01|920.21|922.76|919.96|0
1656469390000|2022-06-29 02:23:10|923.01|920.21|922.89|920.09|923.01|920.21|922.89|920.09|0
1656469400000|2022-06-29 02:23:20|922.64|919.84|922.76|919.96|922.76|919.96|922.64|919.84|0
1656469410000|2022-06-29 02:23:30|922.64|919.84|922.89|920.09|922.89|920.09|922.51|919.71|0
1656469420000|2022-06-29 02:23:40|922.76|919.96|922.51|919.71|922.89|920.09|922.51|919.71|0
1656469430000|2022-06-29 02:23:50|922.26|919.46|922.26|919.46|922.26|919.46|922.02|919.22|0
1656469440000|2022-06-29 02:24:00|922.02|919.22|922.26|919.46|922.26|919.46|922.02|919.22|0
1656469450000|2022-06-29 02:24:10|922.39|919.59|922.51|919.71|922.51|919.71|922.39|919.59|0
1656469460000|2022-06-29 02:24:20|922.26|919.46|922.26|919.46|922.26|919.46|922.15|919.35|0
1656469470000|2022-06-29 02:24:30|922.39|919.59|922.51|919.71|922.51|919.71|922.39|919.59|0
1656469480000|2022-06-29 02:24:40|922.76|919.96|922.26|919.46|922.76|919.96|922.26|919.46|0
1656469490000|2022-06-29 02:24:50|922.51|919.71|922.51|919.71|922.51|919.71|922.39|919.59|0
1656469500000|2022-06-29 02:25:00|922.64|919.84|922.51|919.71|922.64|919.84|922.51|919.71|0
1656469510000|2022-06-29 02:25:10|922.64|919.84|922.64|919.84|922.76|919.96|922.64|919.84|0
1656469520000|2022-06-29 02:25:20|922.51|919.71|923.01|920.21|923.01|920.21|922.51|919.71|0
1656469540000|2022-06-29 02:25:40|922.51|919.71|922.64|919.84|922.64|919.84|922.51|919.71|0
1656469550000|2022-06-29 02:25:50|922.76|919.96|922.76|919.96|922.76|919.96|922.76|919.96|0
1656469570000|2022-06-29 02:26:10|922.51|919.71|922.76|919.96|922.76|919.96|922.51|919.71|0
1656469580000|2022-06-29 02:26:20|922.51|919.71|922.51|919.71|922.51|919.71|922.51|919.71|0
1656469590000|2022-06-29 02:26:30|922.26|919.46|922.51|919.71|922.51|919.71|922.26|919.46|0
1656469600000|2022-06-29 02:26:40|922.39|919.59|922.51|919.71|922.51|919.71|922.39|919.59|0
1656469610000|2022-06-29 02:26:50|922.26|919.46|922.39|919.59|922.39|919.59|922.26|919.46|0
1656469620000|2022-06-29 02:27:00|922.51|919.71|922.39|919.59|922.51|919.71|922.26|919.46|0
1656469630000|2022-06-29 02:27:10|922.26|919.46|922.02|919.22|922.26|919.46|921.77|918.97|0
1656469640000|2022-06-29 02:27:20|921.77|918.97|922.02|919.22|922.02|919.22|921.77|918.97|0
1656469650000|2022-06-29 02:27:30|922.26|919.46|922.26|919.46|922.26|919.46|922.02|919.22|0
1656469660000|2022-06-29 02:27:40|922.51|919.71|922.26|919.46|922.51|919.71|922.26|919.46|0
1656469670000|2022-06-29 02:27:50|922.02|919.22|922.26|919.46|922.26|919.46|922.02|919.22|0
1656469680000|2022-06-29 02:28:00|922.02|919.22|922.51|919.71|922.76|919.96|922.02|919.22|0
1656469690000|2022-06-29 02:28:10|922.76|919.96|922.26|919.46|922.76|919.96|922.26|919.46|0
1656469700000|2022-06-29 02:28:20|922.51|919.71|922.76|919.96|922.76|919.96|922.51|919.71|0
1656469710000|2022-06-29 02:28:30|923.01|920.21|923.26|920.46|923.26|920.46|923.01|920.21|0
1656469720000|2022-06-29 02:28:40|923.14|920.34|923.14|920.34|923.26|920.46|923.14|920.34|0
1656469730000|2022-06-29 02:28:50|923.01|920.21|922.76|919.96|923.01|920.21|922.64|919.84|0
1656469740000|2022-06-29 02:29:00|922.89|920.09|922.89|920.09|922.89|920.09|922.76|919.96|0
1656469750000|2022-06-29 02:29:10|922.51|919.71|922.76|919.96|922.76|919.96|922.51|919.71|0
1656469760000|2022-06-29 02:29:20|923.14|920.34|923.01|920.21|923.14|920.34|923.01|920.21|0
1656469770000|2022-06-29 02:29:30|923.39|920.59|923.51|920.71|923.51|920.71|923.39|920.59|0
1656469780000|2022-06-29 02:29:40|923.26|920.46|922.76|919.96|923.26|920.46|922.76|919.96|0
1656469790000|2022-06-29 02:29:50|923.01|920.21|923.01|920.21|923.01|920.21|922.89|920.09|0
1656469800000|2022-06-29 02:30:00|923.14|920.34|922.76|919.96|923.14|920.34|922.64|919.84|0
1656469810000|2022-06-29 02:30:10|923.01|920.21|923.01|920.21|923.01|920.21|923.01|920.21|0
1656469820000|2022-06-29 02:30:20|922.89|920.09|923.01|920.21|923.01|920.21|922.89|920.09|0
1656469830000|2022-06-29 02:30:30|922.89|920.09|922.89|920.09|922.89|920.09|922.76|919.96|0
1656469840000|2022-06-29 02:30:40|923.01|920.21|922.51|919.71|923.01|920.21|922.51|919.71|0
1656469850000|2022-06-29 02:30:50|922.39|919.59|922.39|919.59|922.39|919.59|922.39|919.59|0
1656469860000|2022-06-29 02:31:00|922.26|919.46|922.02|919.22|922.26|919.46|922.02|919.22|0
1656469870000|2022-06-29 02:31:10|922.26|919.46|922.76|919.96|922.76|919.96|922.26|919.46|0
1656469880000|2022-06-29 02:31:20|922.89|920.09|922.64|919.84|922.89|920.09|922.64|919.84|0
1656469890000|2022-06-29 02:31:30|922.76|919.96|922.76|919.96|922.76|919.96|922.76|919.96|0
1656469900000|2022-06-29 02:31:40|923.01|920.21|923.01|920.21|923.01|920.21|923.01|920.21|0
1656469910000|2022-06-29 02:31:50|922.89|920.09|922.89|920.09|922.89|920.09|922.89|920.09|0
1656469920000|2022-06-29 02:32:00|922.64|919.84|922.26|919.46|922.64|919.84|922.26|919.46|0
1656469930000|2022-06-29 02:32:10|922.51|919.71|922.51|919.71|922.51|919.71|922.51|919.71|0
1656469940000|2022-06-29 02:32:20|922.39|919.59|922.51|919.71|922.51|919.71|922.39|919.59|0
1656469950000|2022-06-29 02:32:30|922.64|919.84|922.89|920.09|922.89|920.09|922.64|919.84|0
1656469960000|2022-06-29 02:32:40|922.76|919.96|923.01|920.21|923.01|920.21|922.76|919.96|0
1656469970000|2022-06-29 02:32:50|922.76|919.96|922.89|920.09|922.89|920.09|922.76|919.96|0
1656469980000|2022-06-29 02:33:00|923.01|920.21|922.76|919.96|923.01|920.21|922.76|919.96|0
1656469990000|2022-06-29 02:33:10|922.64|919.84|922.64|919.84|922.64|919.84|922.64|919.84|0
1656470000000|2022-06-29 02:33:20|922.76|919.96|922.76|919.96|922.76|919.96|922.76|919.96|0
1656470010000|2022-06-29 02:33:30|922.51|919.71|922.76|919.96|922.76|919.96|922.51|919.71|0
1656470040000|2022-06-29 02:34:00|922.51|919.71|922.76|919.96|922.76|919.96|922.26|919.46|0
1656470050000|2022-06-29 02:34:10|922.51|919.71|922.64|919.84|922.64|919.84|922.51|919.71|0
1656470060000|2022-06-29 02:34:20|922.51|919.71|922.51|919.71|922.76|919.96|922.51|919.71|0
1656470070000|2022-06-29 02:34:30|922.02|919.22|921.52|918.72|922.02|919.22|921.52|918.72|0
1656470080000|2022-06-29 02:34:40|921.77|918.97|921.77|918.97|922.02|919.22|921.77|918.97|0
1656470090000|2022-06-29 02:34:50|922.02|919.22|922.02|919.22|922.02|919.22|921.52|918.72|0
1656470100000|2022-06-29 02:35:00|921.77|918.97|921.77|918.97|921.77|918.97|921.77|918.97|0
1656470110000|2022-06-29 02:35:10|921.52|918.72|921.52|918.72|921.52|918.72|921.27|918.47|0
1656470120000|2022-06-29 02:35:20|921.27|918.47|920.78|917.98|921.27|918.47|920.78|917.98|0
1656470130000|2022-06-29 02:35:30|920.9|918.1|921.02|918.22|921.27|918.47|920.78|917.98|0
1656470140000|2022-06-29 02:35:40|921.15|918.35|920.9|918.1|921.15|918.35|920.9|918.1|0
1656470150000|2022-06-29 02:35:50|920.78|917.98|920.53|917.73|920.78|917.98|920.53|917.73|0
1656470160000|2022-06-29 02:36:00|920.66|917.86|920.53|917.73|920.66|917.86|920.53|917.73|0
1656470170000|2022-06-29 02:36:10|920.78|917.98|920.78|917.98|920.78|917.98|920.78|917.98|0
1656470180000|2022-06-29 02:36:20|920.53|917.73|920.53|917.73|920.53|917.73|920.53|917.73|0
1656470190000|2022-06-29 02:36:30|920.28|917.48|920.03|917.23|920.28|917.48|920.03|917.23|0
1656470200000|2022-06-29 02:36:40|919.78|916.98|919.91|917.11|919.91|917.11|919.78|916.98|0
1656470210000|2022-06-29 02:36:50|920.03|917.23|920.28|917.48|920.28|917.48|920.03|917.23|0
1656470220000|2022-06-29 02:37:00|920.03|917.23|920.28|917.48|920.28|917.48|920.03|917.23|0
1656470230000|2022-06-29 02:37:10|920.53|917.73|920.53|917.73|920.53|917.73|920.53|917.73|0
1656470240000|2022-06-29 02:37:20|920.9|918.1|921.02|918.22|921.02|918.22|920.9|918.1|0
1656470250000|2022-06-29 02:37:30|920.78|917.98|921.27|918.47|921.27|918.47|920.78|917.98|0
1656470260000|2022-06-29 02:37:40|921.15|918.35|921.27|918.47|921.27|918.47|921.15|918.35|0
1656470270000|2022-06-29 02:37:50|921.02|918.22|921.27|918.47|921.27|918.47|921.02|918.22|0
1656470290000|2022-06-29 02:38:10|921.02|918.22|920.78|917.98|921.02|918.22|920.78|917.98|0
1656470300000|2022-06-29 02:38:20|921.02|918.22|921.02|918.22|921.15|918.35|921.02|918.22|0
1656470310000|2022-06-29 02:38:30|921.27|918.47|921.02|918.22|921.27|918.47|921.02|918.22|0
1656470320000|2022-06-29 02:38:40|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656470330000|2022-06-29 02:38:50|921.52|918.72|921.52|918.72|921.52|918.72|921.4|918.6|0
1656470340000|2022-06-29 02:39:00|921.77|918.97|921.77|918.97|921.77|918.97|921.77|918.97|0
1656470350000|2022-06-29 02:39:10|921.52|918.72|921.4|918.6|921.52|918.72|921.4|918.6|0
1656470360000|2022-06-29 02:39:20|921.52|918.72|921.77|918.97|921.77|918.97|921.52|918.72|0
1656470370000|2022-06-29 02:39:30|921.52|918.72|921.77|918.97|921.77|918.97|921.52|918.72|0
1656470380000|2022-06-29 02:39:40|921.65|918.85|921.77|918.97|921.77|918.97|921.65|918.85|0
1656470390000|2022-06-29 02:39:50|921.65|918.85|921.77|918.97|921.9|919.1|921.65|918.85|0
1656470400000|2022-06-29 02:40:00|921.9|919.1|922.02|919.22|922.02|919.22|921.9|919.1|0
1656470410000|2022-06-29 02:40:10|921.77|918.97|921.52|918.72|922.02|919.22|921.52|918.72|0
1656470430000|2022-06-29 02:40:30|921.27|918.47|921.02|918.22|921.27|918.47|921.02|918.22|0
1656470440000|2022-06-29 02:40:40|920.9|918.1|920.78|917.98|921.27|918.47|920.78|917.98|0
1656470450000|2022-06-29 02:40:50|920.66|917.86|920.66|917.86|920.66|917.86|920.66|917.86|0
1656470460000|2022-06-29 02:41:00|921.02|918.22|920.53|917.73|921.02|918.22|920.53|917.73|0
1656470470000|2022-06-29 02:41:10|920.28|917.48|920.53|917.73|920.53|917.73|920.03|917.23|0
1656470480000|2022-06-29 02:41:20|920.78|917.98|921.02|918.22|921.27|918.47|920.78|917.98|0
1656470490000|2022-06-29 02:41:30|921.15|918.35|920.78|917.98|921.15|918.35|920.78|917.98|0
1656470500000|2022-06-29 02:41:40|921.27|918.47|921.9|919.1|921.9|919.1|921.27|918.47|0
1656470510000|2022-06-29 02:41:50|922.02|919.22|921.9|919.1|922.02|919.22|921.77|918.97|0
1656470520000|2022-06-29 02:42:00|921.77|918.97|921.9|919.1|921.9|919.1|921.65|918.85|0
1656470530000|2022-06-29 02:42:10|922.02|919.22|921.65|918.85|922.02|919.22|921.65|918.85|0
1656470540000|2022-06-29 02:42:20|922.02|919.22|921.9|919.1|922.02|919.22|921.77|918.97|0
1656470550000|2022-06-29 02:42:30|921.65|918.85|921.77|918.97|921.77|918.97|921.65|918.85|0
1656470560000|2022-06-29 02:42:40|921.65|918.85|921.65|918.85|921.65|918.85|921.65|918.85|0
1656470570000|2022-06-29 02:42:50|921.52|918.72|921.77|918.97|921.77|918.97|921.52|918.72|0
1656470580000|2022-06-29 02:43:00|922.02|919.22|921.9|919.1|922.02|919.22|921.9|919.1|0
1656470590000|2022-06-29 02:43:10|922.02|919.22|922.51|919.71|922.51|919.71|922.02|919.22|0
1656470600000|2022-06-29 02:43:20|922.64|919.84|922.51|919.71|922.64|919.84|922.51|919.71|0
1656470610000|2022-06-29 02:43:30|922.26|919.46|922.02|919.22|922.26|919.46|922.02|919.22|0
1656470620000|2022-06-29 02:43:40|921.77|918.97|921.9|919.1|921.9|919.1|921.77|918.97|0
1656470630000|2022-06-29 02:43:50|922.02|919.22|921.77|918.97|922.02|919.22|921.77|918.97|0
1656470640000|2022-06-29 02:44:00|921.65|918.85|920.9|918.1|921.65|918.85|920.9|918.1|0
1656470650000|2022-06-29 02:44:10|921.02|918.22|921.27|918.47|921.27|918.47|921.02|918.22|0
1656470660000|2022-06-29 02:44:20|921.02|918.22|920.78|917.98|921.02|918.22|920.78|917.98|0
1656470670000|2022-06-29 02:44:30|920.53|917.73|920.66|917.86|920.66|917.86|920.53|917.73|0
1656470680000|2022-06-29 02:44:40|920.78|917.98|920.78|917.98|920.78|917.98|920.78|917.98|0
1656470690000|2022-06-29 02:44:50|920.53|917.73|920.78|917.98|920.78|917.98|920.53|917.73|0
1656470700000|2022-06-29 02:45:00|920.66|917.86|920.78|917.98|920.78|917.98|920.53|917.73|0
1656470710000|2022-06-29 02:45:10|920.53|917.73|920.03|917.23|920.53|917.73|920.03|917.23|0
1656470720000|2022-06-29 02:45:20|919.78|916.98|919.04|916.24|919.78|916.98|919.04|916.24|0
1656470730000|2022-06-29 02:45:30|919.53|916.73|919.29|916.49|919.53|916.73|919.29|916.49|0
1656470740000|2022-06-29 02:45:40|919.53|916.73|919.41|916.61|919.53|916.73|919.41|916.61|0
1656470750000|2022-06-29 02:45:50|919.53|916.73|919.53|916.73|919.53|916.73|919.29|916.49|0
1656470760000|2022-06-29 02:46:00|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656470770000|2022-06-29 02:46:10|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656470790000|2022-06-29 02:46:30|919.66|916.86|919.29|916.49|919.66|916.86|919.29|916.49|0
1656470800000|2022-06-29 02:46:40|919.17|916.37|919.29|916.49|919.41|916.61|919.17|916.37|0
1656470810000|2022-06-29 02:46:50|918.54|915.74|918.29|915.49|918.54|915.74|918.29|915.49|0
1656470820000|2022-06-29 02:47:00|918.17|915.37|918.29|915.49|918.29|915.49|918.04|915.24|0
1656470830000|2022-06-29 02:47:10|917.8|915|917.68|914.88|917.8|915|917.55|914.75|0
1656470840000|2022-06-29 02:47:20|917.8|915|918.17|915.37|918.29|915.49|917.8|915|0
1656470850000|2022-06-29 02:47:30|918.29|915.49|918.42|915.62|918.54|915.74|918.29|915.49|0
1656470860000|2022-06-29 02:47:40|918.79|915.99|919.04|916.24|919.04|916.24|918.79|915.99|0
1656470880000|2022-06-29 02:48:00|918.92|916.12|918.92|916.12|918.92|916.12|918.67|915.87|0
1656470890000|2022-06-29 02:48:10|918.79|915.99|919.29|916.49|919.29|916.49|918.79|915.99|0
1656470900000|2022-06-29 02:48:20|919.66|916.86|919.53|916.73|919.66|916.86|919.53|916.73|0
1656470910000|2022-06-29 02:48:30|919.66|916.86|919.29|916.49|919.66|916.86|919.29|916.49|0
1656470920000|2022-06-29 02:48:40|919.04|916.24|919.04|916.24|919.04|916.24|919.04|916.24|0
1656470930000|2022-06-29 02:48:50|919.17|916.37|919.04|916.24|919.17|916.37|919.04|916.24|0
1656470940000|2022-06-29 02:49:00|919.17|916.37|919.29|916.49|919.29|916.49|919.04|916.24|0
1656470950000|2022-06-29 02:49:10|919.17|916.37|918.92|916.12|919.17|916.37|918.92|916.12|0
1656470960000|2022-06-29 02:49:20|919.04|916.24|919.04|916.24|919.04|916.24|919.04|916.24|0
1656470970000|2022-06-29 02:49:30|918.79|915.99|919.04|916.24|919.04|916.24|918.79|915.99|0
1656470980000|2022-06-29 02:49:40|919.17|916.37|919.29|916.49|919.29|916.49|919.17|916.37|0
1656470990000|2022-06-29 02:49:50|919.41|916.61|919.17|916.37|919.41|916.61|919.17|916.37|0
1656471000000|2022-06-29 02:50:00|919.29|916.49|919.29|916.49|919.41|916.61|919.29|916.49|0
1656471010000|2022-06-29 02:50:10|919.53|916.73|919.41|916.61|919.53|916.73|919.41|916.61|0
1656471020000|2022-06-29 02:50:20|919.53|916.73|919.29|916.49|919.53|916.73|919.29|916.49|0
1656471040000|2022-06-29 02:50:40|919.41|916.61|919.29|916.49|919.41|916.61|919.29|916.49|0
1656471050000|2022-06-29 02:50:50|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656471060000|2022-06-29 02:51:00|919.29|916.49|919.29|916.49|919.29|916.49|919.29|916.49|0
1656471070000|2022-06-29 02:51:10|919.53|916.73|919.29|916.49|919.53|916.73|919.29|916.49|0
1656471080000|2022-06-29 02:51:20|919.41|916.61|919.29|916.49|919.41|916.61|919.29|916.49|0
1656471090000|2022-06-29 02:51:30|919.04|916.24|919.29|916.49|919.29|916.49|919.04|916.24|0
1656471100000|2022-06-29 02:51:40|919.41|916.61|919.41|916.61|919.53|916.73|919.41|916.61|0
1656471110000|2022-06-29 02:51:50|919.29|916.49|919.29|916.49|919.53|916.73|919.29|916.49|0
1656471120000|2022-06-29 02:52:00|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656471130000|2022-06-29 02:52:10|919.29|916.49|919.29|916.49|919.29|916.49|919.29|916.49|0
1656471150000|2022-06-29 02:52:30|919.41|916.61|919.29|916.49|919.41|916.61|919.17|916.37|0
1656471160000|2022-06-29 02:52:40|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656471170000|2022-06-29 02:52:50|919.41|916.61|919.29|916.49|919.41|916.61|919.29|916.49|0
1656471180000|2022-06-29 02:53:00|919.53|916.73|919.29|916.49|919.53|916.73|919.29|916.49|0
1656471200000|2022-06-29 02:53:20|919.17|916.37|919.29|916.49|919.29|916.49|919.17|916.37|0
1656471220000|2022-06-29 02:53:40|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656471250000|2022-06-29 02:54:10|919.41|916.61|919.41|916.61|919.53|916.73|919.41|916.61|0
1656471260000|2022-06-29 02:54:20|919.29|916.49|919.29|916.49|919.29|916.49|919.29|916.49|0
1656471270000|2022-06-29 02:54:30|919.04|916.24|919.29|916.49|919.29|916.49|919.04|916.24|0
1656471290000|2022-06-29 02:54:50|919.04|916.24|919.17|916.37|919.17|916.37|919.04|916.24|0
1656471300000|2022-06-29 02:55:00|919.04|916.24|918.79|915.99|919.04|916.24|918.79|915.99|0
1656471310000|2022-06-29 02:55:10|918.54|915.74|918.54|915.74|918.54|915.74|918.54|915.74|0
1656471320000|2022-06-29 02:55:20|918.79|915.99|918.54|915.74|918.79|915.99|918.54|915.74|0
1656471330000|2022-06-29 02:55:30|918.67|915.87|918.54|915.74|918.79|915.99|918.54|915.74|0
1656471340000|2022-06-29 02:55:40|918.42|915.62|918.29|915.49|918.42|915.62|918.29|915.49|0
1656471350000|2022-06-29 02:55:50|918.54|915.74|918.29|915.49|918.54|915.74|918.29|915.49|0
1656471360000|2022-06-29 02:56:00|918.54|915.74|918.04|915.24|918.79|915.99|918.04|915.24|0
1656471370000|2022-06-29 02:56:10|918.29|915.49|918.04|915.24|918.29|915.49|918.04|915.24|0
1656471380000|2022-06-29 02:56:20|918.17|915.37|918.29|915.49|918.29|915.49|918.17|915.37|0
1656471390000|2022-06-29 02:56:30|918.79|915.99|918.79|915.99|918.79|915.99|918.79|915.99|0
1656471400000|2022-06-29 02:56:40|918.92|916.12|918.67|915.87|918.92|916.12|918.67|915.87|0
1656471410000|2022-06-29 02:56:50|918.54|915.74|918.67|915.87|918.67|915.87|918.54|915.74|0
1656471420000|2022-06-29 02:57:00|918.54|915.74|918.79|915.99|918.79|915.99|918.54|915.74|0
1656471430000|2022-06-29 02:57:10|918.92|916.12|918.79|915.99|918.92|916.12|918.79|915.99|0
1656471440000|2022-06-29 02:57:20|919.04|916.24|919.53|916.73|919.53|916.73|919.04|916.24|0
1656471450000|2022-06-29 02:57:30|919.66|916.86|920.03|917.23|920.16|917.36|919.66|916.86|0
1656471460000|2022-06-29 02:57:40|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656471470000|2022-06-29 02:57:50|920.16|917.36|919.78|916.98|920.28|917.48|919.78|916.98|0
1656471480000|2022-06-29 02:58:00|920.03|917.23|920.03|917.23|920.28|917.48|919.91|917.11|0
1656471490000|2022-06-29 02:58:10|919.78|916.98|920.53|917.73|920.53|917.73|919.78|916.98|0
1656471500000|2022-06-29 02:58:20|920.28|917.48|920.03|917.23|920.53|917.73|920.03|917.23|0
1656471510000|2022-06-29 02:58:30|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656471520000|2022-06-29 02:58:40|920.03|917.23|919.78|916.98|920.03|917.23|919.78|916.98|0
1656471530000|2022-06-29 02:58:50|919.53|916.73|919.78|916.98|919.78|916.98|919.53|916.73|0
1656471540000|2022-06-29 02:59:00|919.29|916.49|919.53|916.73|919.53|916.73|919.29|916.49|0
1656471560000|2022-06-29 02:59:20|919.66|916.86|919.66|916.86|919.66|916.86|919.66|916.86|0
1656471570000|2022-06-29 02:59:30|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656471580000|2022-06-29 02:59:40|919.66|916.86|919.53|916.73|919.66|916.86|919.53|916.73|0
1656471590000|2022-06-29 02:59:50|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656471600000|2022-06-29 03:00:00|920.16|917.36|920.28|917.48|920.28|917.48|920.03|917.23|0
1656471610000|2022-06-29 03:00:10|920.53|917.73|919.78|916.98|920.53|917.73|919.78|916.98|0
1656471620000|2022-06-29 03:00:20|919.53|916.73|919.29|916.49|919.53|916.73|919.29|916.49|0
1656471630000|2022-06-29 03:00:30|919.41|916.61|919.17|916.37|919.41|916.61|919.04|916.24|0
1656471640000|2022-06-29 03:00:40|919.29|916.49|919.17|916.37|919.29|916.49|919.04|916.24|0
1656471650000|2022-06-29 03:00:50|919.29|916.49|919.53|916.73|919.53|916.73|919.29|916.49|0
1656471660000|2022-06-29 03:01:00|919.66|916.86|919.53|916.73|919.66|916.86|919.53|916.73|0
1656471670000|2022-06-29 03:01:10|919.66|916.86|919.91|917.11|919.91|917.11|919.66|916.86|0
1656471680000|2022-06-29 03:01:20|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656471700000|2022-06-29 03:01:40|920.28|917.48|920.03|917.23|920.53|917.73|920.03|917.23|0
1656471710000|2022-06-29 03:01:50|920.16|917.36|920.03|917.23|920.28|917.48|920.03|917.23|0
1656471720000|2022-06-29 03:02:00|920.28|917.48|920.77|917.97|920.77|917.97|920.28|917.48|0
1656471730000|2022-06-29 03:02:10|921.02|918.22|920.53|917.73|921.02|918.22|920.53|917.73|0
1656471740000|2022-06-29 03:02:20|920.77|917.97|921.02|918.22|921.02|918.22|920.77|917.97|0
1656471750000|2022-06-29 03:02:30|921.27|918.47|921.02|918.22|921.27|918.47|921.02|918.22|0
1656471760000|2022-06-29 03:02:40|920.77|917.97|920.66|917.86|920.77|917.97|920.66|917.86|0
1656471770000|2022-06-29 03:02:50|920.53|917.73|920.77|917.97|920.77|917.97|920.53|917.73|0
1656471780000|2022-06-29 03:03:00|921.02|918.22|920.9|918.1|921.02|918.22|920.9|918.1|0
1656471790000|2022-06-29 03:03:10|920.77|917.97|921.02|918.22|921.02|918.22|920.77|917.97|0
1656471800000|2022-06-29 03:03:20|921.27|918.47|921.52|918.72|921.52|918.72|921.27|918.47|0
1656471810000|2022-06-29 03:03:30|921.77|918.97|921.27|918.47|921.77|918.97|921.27|918.47|0
1656471820000|2022-06-29 03:03:40|921.52|918.72|921.52|918.72|921.65|918.85|921.27|918.47|0
1656471840000|2022-06-29 03:04:00|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656471850000|2022-06-29 03:04:10|921.15|918.35|921.15|918.35|921.15|918.35|921.15|918.35|0
1656471860000|2022-06-29 03:04:20|920.77|917.97|921.02|918.22|921.02|918.22|920.77|917.97|0
1656471870000|2022-06-29 03:04:30|920.9|918.1|920.9|918.1|921.02|918.22|920.9|918.1|0
1656471880000|2022-06-29 03:04:40|920.77|917.97|921.02|918.22|921.02|918.22|920.77|917.97|0
1656471890000|2022-06-29 03:04:50|921.15|918.35|920.77|917.97|921.15|918.35|920.77|917.97|0
1656471900000|2022-06-29 03:05:00|921.02|918.22|921.52|918.72|921.52|918.72|921.02|918.22|0
1656471910000|2022-06-29 03:05:10|922.02|919.22|921.77|918.97|922.02|919.22|921.52|918.72|0
1656471920000|2022-06-29 03:05:20|921.02|918.22|920.66|917.86|921.02|918.22|920.66|917.86|0
1656471930000|2022-06-29 03:05:30|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656471940000|2022-06-29 03:05:40|920.66|917.86|920.77|917.97|920.77|917.97|920.66|917.86|0
1656471950000|2022-06-29 03:05:50|920.9|918.1|921.02|918.22|921.02|918.22|920.9|918.1|0
1656471960000|2022-06-29 03:06:00|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656471970000|2022-06-29 03:06:10|921.15|918.35|921.52|918.72|921.52|918.72|921.02|918.22|0
1656471990000|2022-06-29 03:06:30|921.4|918.6|921.4|918.6|921.4|918.6|921.27|918.47|0
1656472000000|2022-06-29 03:06:40|921.77|918.97|922.02|919.22|922.02|919.22|921.52|918.72|0
1656472010000|2022-06-29 03:06:50|922.26|919.46|922.51|919.71|922.51|919.71|922.26|919.46|0
1656472020000|2022-06-29 03:07:00|922.64|919.84|922.26|919.46|922.64|919.84|922.26|919.46|0
1656472030000|2022-06-29 03:07:10|922.14|919.34|922.26|919.46|922.39|919.59|922.14|919.34|0
1656472040000|2022-06-29 03:07:20|922.02|919.22|922.51|919.71|922.51|919.71|922.02|919.22|0
1656472050000|2022-06-29 03:07:30|922.76|919.96|922.76|919.96|922.76|919.96|922.76|919.96|0
1656472060000|2022-06-29 03:07:40|922.89|920.09|922.64|919.84|923.01|920.21|922.64|919.84|0
1656472070000|2022-06-29 03:07:50|922.51|919.71|922.26|919.46|922.51|919.71|922.26|919.46|0
1656472080000|2022-06-29 03:08:00|922.14|919.34|922.26|919.46|922.39|919.59|922.14|919.34|0
1656472090000|2022-06-29 03:08:10|922.39|919.59|921.77|918.97|922.39|919.59|921.77|918.97|0
1656472100000|2022-06-29 03:08:20|922.02|919.22|922.26|919.46|922.26|919.46|922.02|919.22|0
1656472110000|2022-06-29 03:08:30|922.02|919.22|922.02|919.22|922.02|919.22|922.02|919.22|0
1656472120000|2022-06-29 03:08:40|922.14|919.34|922.26|919.46|922.26|919.46|922.14|919.34|0
1656472130000|2022-06-29 03:08:50|922.14|919.34|922.02|919.22|922.14|919.34|922.02|919.22|0
1656472140000|2022-06-29 03:09:00|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656472150000|2022-06-29 03:09:10|922.02|919.22|921.9|919.1|922.02|919.22|921.9|919.1|0
1656472160000|2022-06-29 03:09:20|921.77|918.97|921.52|918.72|921.77|918.97|921.52|918.72|0
1656472170000|2022-06-29 03:09:30|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656472180000|2022-06-29 03:09:40|921.52|918.72|921.52|918.72|921.52|918.72|921.52|918.72|0
1656472190000|2022-06-29 03:09:50|921.77|918.97|921.77|918.97|921.77|918.97|921.77|918.97|0
1656472200000|2022-06-29 03:10:00|921.9|919.1|921.9|919.1|922.02|919.22|921.9|919.1|0
1656472210000|2022-06-29 03:10:10|922.02|919.22|922.02|919.22|922.02|919.22|922.02|919.22|0
1656472220000|2022-06-29 03:10:20|921.77|918.97|921.77|918.97|921.77|918.97|921.77|918.97|0
1656472230000|2022-06-29 03:10:30|922.02|919.22|921.77|918.97|922.02|919.22|921.77|918.97|0
1656472240000|2022-06-29 03:10:40|921.52|918.72|921.52|918.72|921.52|918.72|921.27|918.47|0
1656472250000|2022-06-29 03:10:50|921.77|918.97|921.77|918.97|921.77|918.97|921.77|918.97|0
1656472260000|2022-06-29 03:11:00|922.02|919.22|922.51|919.71|922.51|919.71|921.9|919.1|0
1656472270000|2022-06-29 03:11:10|922.76|919.96|922.76|919.96|922.76|919.96|922.76|919.96|0
1656472280000|2022-06-29 03:11:20|923.01|920.21|923.01|920.21|923.01|920.21|923.01|920.21|0
1656472290000|2022-06-29 03:11:30|923.26|920.46|923.26|920.46|923.26|920.46|923.26|920.46|0
1656472300000|2022-06-29 03:11:40|923.01|920.21|923.01|920.21|923.01|920.21|922.76|919.96|0
1656472310000|2022-06-29 03:11:50|922.89|920.09|922.76|919.96|922.89|920.09|922.76|919.96|0
1656472320000|2022-06-29 03:12:00|923.01|920.21|922.76|919.96|923.01|920.21|922.76|919.96|0
1656472330000|2022-06-29 03:12:10|923.01|920.21|923.26|920.46|923.26|920.46|923.01|920.21|0
1656472340000|2022-06-29 03:12:20|923.5|920.7|923.5|920.7|923.75|920.95|923.5|920.7|0
1656472350000|2022-06-29 03:12:30|923.75|920.95|923.75|920.95|923.75|920.95|923.63|920.83|0
1656472360000|2022-06-29 03:12:40|923.63|920.83|923.26|920.46|923.63|920.83|923.26|920.46|0
1656472370000|2022-06-29 03:12:50|923.5|920.7|923.5|920.7|923.5|920.7|923.5|920.7|0
1656472380000|2022-06-29 03:13:00|923.63|920.83|924|921.2|924|921.2|923.63|920.83|0
1656472390000|2022-06-29 03:13:10|923.75|920.95|923.63|920.83|923.75|920.95|923.63|920.83|0
1656472400000|2022-06-29 03:13:20|923.5|920.7|923.5|920.7|923.5|920.7|923.39|920.59|0
1656472410000|2022-06-29 03:13:30|923.26|920.46|923.26|920.46|923.26|920.46|923.26|920.46|0
1656472440000|2022-06-29 03:14:00|923.5|920.7|923.75|920.95|923.75|920.95|923.5|920.7|0
1656472450000|2022-06-29 03:14:10|924|921.2|923.88|921.08|924|921.2|923.88|921.08|0
1656472460000|2022-06-29 03:14:20|924|921.2|923.5|920.7|924|921.2|923.5|920.7|0
1656472470000|2022-06-29 03:14:30|923.39|920.59|923.5|920.7|923.5|920.7|923.39|920.59|0
1656472480000|2022-06-29 03:14:40|923.26|920.46|923.39|920.59|923.39|920.59|923.26|920.46|0
1656472490000|2022-06-29 03:14:50|923.26|920.46|923.01|920.21|923.26|920.46|923.01|920.21|0
1656472500000|2022-06-29 03:15:00|923.26|920.46|922.76|919.96|923.26|920.46|922.76|919.96|0
1656472510000|2022-06-29 03:15:10|922.51|919.71|922.51|919.71|922.51|919.71|922.26|919.46|0
1656472520000|2022-06-29 03:15:20|922.39|919.59|922.39|919.59|922.39|919.59|922.39|919.59|0
1656472530000|2022-06-29 03:15:30|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656472540000|2022-06-29 03:15:40|922.51|919.71|922.51|919.71|922.76|919.96|922.51|919.71|0
1656472550000|2022-06-29 03:15:50|922.76|919.96|922.76|919.96|922.76|919.96|922.76|919.96|0
1656472560000|2022-06-29 03:16:00|923.01|920.21|923.01|920.21|923.01|920.21|923.01|920.21|0
1656472570000|2022-06-29 03:16:10|922.89|920.09|922.26|919.46|922.89|920.09|922.26|919.46|0
1656472580000|2022-06-29 03:16:20|922.02|919.22|922.02|919.22|922.02|919.22|922.02|919.22|0
1656472590000|2022-06-29 03:16:30|922.26|919.46|922.02|919.22|922.26|919.46|922.02|919.22|0
1656472600000|2022-06-29 03:16:40|922.26|919.46|922.76|919.96|922.76|919.96|922.26|919.46|0
1656472610000|2022-06-29 03:16:50|923.01|920.21|923.26|920.46|923.26|920.46|923.01|920.21|0
1656472620000|2022-06-29 03:17:00|923.14|920.34|923.26|920.46|923.26|920.46|923.14|920.34|0
1656472630000|2022-06-29 03:17:10|923.39|920.59|923.5|920.7|923.75|920.95|923.39|920.59|0
1656472640000|2022-06-29 03:17:20|923.26|920.46|923.26|920.46|923.26|920.46|923.26|920.46|0
1656472650000|2022-06-29 03:17:30|923.01|920.21|922.76|919.96|923.01|920.21|922.76|919.96|0
1656472660000|2022-06-29 03:17:40|923.01|920.21|922.89|920.09|923.01|920.21|922.76|919.96|0
1656472670000|2022-06-29 03:17:50|922.76|919.96|923.01|920.21|923.01|920.21|922.76|919.96|0
1656472680000|2022-06-29 03:18:00|922.76|919.96|922.76|919.96|922.76|919.96|922.76|919.96|0
1656472690000|2022-06-29 03:18:10|923.01|920.21|922.76|919.96|923.01|920.21|922.76|919.96|0
1656472700000|2022-06-29 03:18:20|923.01|920.21|922.89|920.09|923.01|920.21|922.89|920.09|0
1656472710000|2022-06-29 03:18:30|923.01|920.21|923.14|920.34|923.14|920.34|923.01|920.21|0
1656472720000|2022-06-29 03:18:40|923.26|920.46|923.14|920.34|923.26|920.46|923.14|920.34|0
1656472730000|2022-06-29 03:18:50|922.89|920.09|922.76|919.96|923.01|920.21|922.76|919.96|0
1656472740000|2022-06-29 03:19:00|923.01|920.21|923.01|920.21|923.01|920.21|923.01|920.21|0
1656472760000|2022-06-29 03:19:20|922.76|919.96|923.01|920.21|923.01|920.21|922.76|919.96|0
1656472780000|2022-06-29 03:19:40|923.14|920.34|923.14|920.34|923.14|920.34|923.14|920.34|0
1656472790000|2022-06-29 03:19:50|923.01|920.21|922.51|919.71|923.01|920.21|922.51|919.71|0
1656472800000|2022-06-29 03:20:00|922.76|919.96|922.89|920.09|922.89|920.09|922.76|919.96|0
1656472810000|2022-06-29 03:20:10|923.01|920.21|922.89|920.09|923.01|920.21|922.89|920.09|0
1656472820000|2022-06-29 03:20:20|923.01|920.21|922.89|920.09|923.01|920.21|922.89|920.09|0
1656472830000|2022-06-29 03:20:30|923.01|920.21|922.76|919.96|923.01|920.21|922.76|919.96|0
1656472850000|2022-06-29 03:20:50|922.51|919.71|922.26|919.46|922.51|919.71|922.26|919.46|0
1656472860000|2022-06-29 03:21:00|922.39|919.59|922.51|919.71|922.51|919.71|922.39|919.59|0
1656472870000|2022-06-29 03:21:10|922.64|919.84|922.26|919.46|922.76|919.96|922.26|919.46|0
1656472880000|2022-06-29 03:21:20|922.51|919.71|922.76|919.96|922.76|919.96|922.51|919.71|0
1656472890000|2022-06-29 03:21:30|922.51|919.71|922.51|919.71|922.51|919.71|922.26|919.46|0
1656472900000|2022-06-29 03:21:40|922.39|919.59|922.26|919.46|922.39|919.59|922.26|919.46|0
1656472920000|2022-06-29 03:22:00|922.51|919.71|922.51|919.71|922.51|919.71|922.26|919.46|0
1656472930000|2022-06-29 03:22:10|922.39|919.59|922.26|919.46|922.39|919.59|922.14|919.34|0
1656472940000|2022-06-29 03:22:20|922.39|919.59|922.26|919.46|922.39|919.59|922.26|919.46|0
1656472950000|2022-06-29 03:22:30|922.02|919.22|922.02|919.22|922.02|919.22|922.02|919.22|0
1656472960000|2022-06-29 03:22:40|922.14|919.34|922.51|919.71|922.51|919.71|922.14|919.34|0
1656472970000|2022-06-29 03:22:50|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656472980000|2022-06-29 03:23:00|922.02|919.22|922.02|919.22|922.02|919.22|922.02|919.22|0
1656472990000|2022-06-29 03:23:10|922.26|919.46|922.02|919.22|922.26|919.46|921.9|919.1|0
1656473000000|2022-06-29 03:23:20|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656473010000|2022-06-29 03:23:30|922.02|919.22|921.77|918.97|922.02|919.22|921.77|918.97|0
1656473020000|2022-06-29 03:23:40|921.52|918.72|921.77|918.97|921.77|918.97|921.52|918.72|0
1656473030000|2022-06-29 03:23:50|921.52|918.72|921.4|918.6|921.52|918.72|921.4|918.6|0
1656473040000|2022-06-29 03:24:00|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656473050000|2022-06-29 03:24:10|921.52|918.72|921.27|918.47|921.52|918.72|921.27|918.47|0
1656473070000|2022-06-29 03:24:30|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656473080000|2022-06-29 03:24:40|921.15|918.35|921.15|918.35|921.15|918.35|921.15|918.35|0
1656473090000|2022-06-29 03:24:50|921.02|918.22|921.27|918.47|921.27|918.47|921.02|918.22|0
1656473100000|2022-06-29 03:25:00|921.52|918.72|921.77|918.97|921.77|918.97|921.52|918.72|0
1656473110000|2022-06-29 03:25:10|921.65|918.85|921.52|918.72|921.65|918.85|921.52|918.72|0
1656473120000|2022-06-29 03:25:20|921.27|918.47|921.27|918.47|921.52|918.72|921.27|918.47|0
1656473130000|2022-06-29 03:25:30|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656473140000|2022-06-29 03:25:40|921.27|918.47|921.02|918.22|921.27|918.47|921.02|918.22|0
1656473150000|2022-06-29 03:25:50|920.77|917.97|921.65|918.85|921.65|918.85|920.77|917.97|0
1656473160000|2022-06-29 03:26:00|921.52|918.72|921.52|918.72|921.52|918.72|921.52|918.72|0
1656473170000|2022-06-29 03:26:10|921.77|918.97|921.9|919.1|922.01|919.21|921.77|918.97|0
1656473180000|2022-06-29 03:26:20|922.01|919.21|922.51|919.71|922.51|919.71|922.01|919.21|0
1656473200000|2022-06-29 03:26:40|922.39|919.59|922.26|919.46|922.39|919.59|922.26|919.46|0
1656473210000|2022-06-29 03:26:50|922.14|919.34|921.9|919.1|922.14|919.34|921.77|918.97|0
1656473220000|2022-06-29 03:27:00|922.26|919.46|922.01|919.21|922.26|919.46|922.01|919.21|0
1656473230000|2022-06-29 03:27:10|921.9|919.1|921.52|918.72|921.9|919.1|921.52|918.72|0
1656473250000|2022-06-29 03:27:30|921.77|918.97|921.77|918.97|921.77|918.97|921.77|918.97|0
1656473260000|2022-06-29 03:27:40|921.65|918.85|921.52|918.72|921.65|918.85|921.52|918.72|0
1656473280000|2022-06-29 03:28:00|921.27|918.47|920.77|917.97|921.27|918.47|920.77|917.97|0
1656473290000|2022-06-29 03:28:10|920.53|917.73|920.53|917.73|920.53|917.73|920.53|917.73|0
1656473300000|2022-06-29 03:28:20|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656473310000|2022-06-29 03:28:30|920.03|917.23|920.03|917.23|920.03|917.23|919.91|917.11|0
1656473320000|2022-06-29 03:28:40|920.53|917.73|920.41|917.61|920.53|917.73|920.28|917.48|0
1656473330000|2022-06-29 03:28:50|920.28|917.48|920.03|917.23|920.28|917.48|920.03|917.23|0
1656473340000|2022-06-29 03:29:00|919.91|917.11|920.28|917.48|920.28|917.48|919.91|917.11|0
1656473350000|2022-06-29 03:29:10|920.53|917.73|920.28|917.48|920.53|917.73|920.28|917.48|0
1656473360000|2022-06-29 03:29:20|920.03|917.23|920.03|917.23|920.03|917.23|920.03|917.23|0
1656473370000|2022-06-29 03:29:30|920.16|917.36|920.28|917.48|920.28|917.48|920.16|917.36|0
1656473390000|2022-06-29 03:29:50|920.41|917.61|920.16|917.36|920.53|917.73|920.03|917.23|0
1656473400000|2022-06-29 03:30:00|920.53|917.73|920.77|917.97|920.77|917.97|920.53|917.73|0
1656473410000|2022-06-29 03:30:10|920.65|917.85|920.65|917.85|920.65|917.85|920.65|917.85|0
1656473420000|2022-06-29 03:30:20|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656473430000|2022-06-29 03:30:30|920.53|917.73|920.28|917.48|920.53|917.73|920.28|917.48|0
1656473460000|2022-06-29 03:31:00|920.03|917.23|920.03|917.23|920.03|917.23|920.03|917.23|0
1656473470000|2022-06-29 03:31:10|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656473480000|2022-06-29 03:31:20|920.16|917.36|920.03|917.23|920.16|917.36|920.03|917.23|0
1656473510000|2022-06-29 03:31:50|919.91|917.11|920.03|917.23|920.03|917.23|919.91|917.11|0
1656473520000|2022-06-29 03:32:00|920.28|917.48|920.16|917.36|920.28|917.48|920.16|917.36|0
1656473530000|2022-06-29 03:32:10|920.03|917.23|919.78|916.98|920.03|917.23|919.78|916.98|0
1656473540000|2022-06-29 03:32:20|919.91|917.11|919.78|916.98|919.91|917.11|919.78|916.98|0
1656473550000|2022-06-29 03:32:30|920.03|917.23|920.03|917.23|920.03|917.23|919.91|917.11|0
1656473570000|2022-06-29 03:32:50|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656473580000|2022-06-29 03:33:00|920.03|917.23|920.03|917.23|920.03|917.23|920.03|917.23|0
1656473590000|2022-06-29 03:33:10|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656473600000|2022-06-29 03:33:20|920.53|917.73|920.28|917.48|920.53|917.73|920.28|917.48|0
1656473610000|2022-06-29 03:33:30|920.16|917.36|920.03|917.23|920.16|917.36|920.03|917.23|0
1656473620000|2022-06-29 03:33:40|920.28|917.48|920.03|917.23|920.28|917.48|920.03|917.23|0
1656473630000|2022-06-29 03:33:50|919.53|916.73|919.91|917.11|919.91|917.11|919.53|916.73|0
1656473640000|2022-06-29 03:34:00|920.03|917.23|920.03|917.23|920.03|917.23|920.03|917.23|0
1656473650000|2022-06-29 03:34:10|920.28|917.48|920.53|917.73|920.53|917.73|920.28|917.48|0
1656473680000|2022-06-29 03:34:40|920.41|917.61|919.78|916.98|920.41|917.61|919.66|916.86|0
1656473690000|2022-06-29 03:34:50|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656473700000|2022-06-29 03:35:00|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656473730000|2022-06-29 03:35:30|920.28|917.48|920.77|917.97|920.9|918.1|920.28|917.48|0
1656473740000|2022-06-29 03:35:40|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656473750000|2022-06-29 03:35:50|921.15|918.35|921.27|918.47|921.27|918.47|921.15|918.35|0
1656473760000|2022-06-29 03:36:00|921.52|918.72|922.26|919.46|922.26|919.46|921.52|918.72|0
1656473770000|2022-06-29 03:36:10|922.51|919.71|922.76|919.96|922.89|920.09|922.51|919.71|0
1656473780000|2022-06-29 03:36:20|922.64|919.84|922.64|919.84|922.76|919.96|922.64|919.84|0
1656473790000|2022-06-29 03:36:30|922.76|919.96|923.01|920.21|923.01|920.21|922.51|919.71|0
1656473800000|2022-06-29 03:36:40|923.26|920.46|923.26|920.46|923.26|920.46|923.26|920.46|0
1656473810000|2022-06-29 03:36:50|923.5|920.7|923.26|920.46|923.5|920.7|923.26|920.46|0
1656473820000|2022-06-29 03:37:00|923.01|920.21|923.14|920.34|923.14|920.34|923.01|920.21|0
1656473830000|2022-06-29 03:37:10|923.01|920.21|922.51|919.71|923.01|920.21|922.51|919.71|0
1656473840000|2022-06-29 03:37:20|922.76|919.96|923.26|920.46|923.26|920.46|922.64|919.84|0
1656473850000|2022-06-29 03:37:30|923.14|920.34|923.14|920.34|923.14|920.34|923.14|920.34|0
1656473860000|2022-06-29 03:37:40|923.26|920.46|923.5|920.7|923.5|920.7|923.26|920.46|0
1656473880000|2022-06-29 03:38:00|923.75|920.95|923.75|920.95|923.75|920.95|923.75|920.95|0
1656473890000|2022-06-29 03:38:10|923.63|920.83|923.75|920.95|923.75|920.95|923.5|920.7|0
1656473900000|2022-06-29 03:38:20|923.26|920.46|923.26|920.46|923.26|920.46|923.26|920.46|0
1656473910000|2022-06-29 03:38:30|923.38|920.58|923.63|920.83|923.63|920.83|923.38|920.58|0
1656473920000|2022-06-29 03:38:40|923.5|920.7|923.63|920.83|923.63|920.83|923.5|920.7|0
1656473930000|2022-06-29 03:38:50|923.75|920.95|923.63|920.83|923.75|920.95|923.63|920.83|0
1656473940000|2022-06-29 03:39:00|923.5|920.7|923.5|920.7|923.63|920.83|923.38|920.58|0
1656473950000|2022-06-29 03:39:10|923.38|920.58|923.26|920.46|923.38|920.58|923.26|920.46|0
1656473960000|2022-06-29 03:39:20|923.38|920.58|923.14|920.34|923.38|920.58|923.14|920.34|0
1656473970000|2022-06-29 03:39:30|923.26|920.46|923.01|920.21|923.26|920.46|923.01|920.21|0
1656473980000|2022-06-29 03:39:40|922.76|919.96|922.51|919.71|922.76|919.96|922.51|919.71|0
1656474000000|2022-06-29 03:40:00|922.76|919.96|922.89|920.09|922.89|920.09|922.76|919.96|0
1656474010000|2022-06-29 03:40:10|922.76|919.96|922.26|919.46|922.76|919.96|922.26|919.46|0
1656474020000|2022-06-29 03:40:20|922.39|919.59|922.26|919.46|922.39|919.59|922.26|919.46|0
1656474030000|2022-06-29 03:40:30|922.01|919.21|921.9|919.1|922.01|919.21|921.9|919.1|0
1656474040000|2022-06-29 03:40:40|921.77|918.97|921.9|919.1|921.9|919.1|921.77|918.97|0
1656474050000|2022-06-29 03:40:50|922.01|919.21|921.77|918.97|922.01|919.21|921.77|918.97|0
1656474060000|2022-06-29 03:41:00|921.52|918.72|921.77|918.97|921.77|918.97|921.52|918.72|0
1656474070000|2022-06-29 03:41:10|921.52|918.72|921.77|918.97|921.77|918.97|921.52|918.72|0
1656474080000|2022-06-29 03:41:20|921.65|918.85|921.65|918.85|921.65|918.85|921.65|918.85|0
1656474090000|2022-06-29 03:41:30|921.52|918.72|921.02|918.22|921.52|918.72|921.02|918.22|0
1656474100000|2022-06-29 03:41:40|921.15|918.35|921.02|918.22|921.15|918.35|921.02|918.22|0
1656474110000|2022-06-29 03:41:50|920.77|917.97|920.53|917.73|920.77|917.97|920.53|917.73|0
1656474120000|2022-06-29 03:42:00|919.91|917.11|920.41|917.61|920.41|917.61|919.91|917.11|0
1656474130000|2022-06-29 03:42:10|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656474140000|2022-06-29 03:42:20|920.16|917.36|920.16|917.36|920.28|917.48|920.16|917.36|0
1656474150000|2022-06-29 03:42:30|920.03|917.23|920.03|917.23|920.16|917.36|920.03|917.23|0
1656474160000|2022-06-29 03:42:40|920.16|917.36|920.28|917.48|920.28|917.48|920.16|917.36|0
1656474170000|2022-06-29 03:42:50|920.41|917.61|920.41|917.61|920.41|917.61|920.41|917.61|0
1656474180000|2022-06-29 03:43:00|920.53|917.73|920.53|917.73|920.65|917.85|920.53|917.73|0
1656474200000|2022-06-29 03:43:20|920.41|917.61|920.28|917.48|920.41|917.61|920.28|917.48|0
1656474210000|2022-06-29 03:43:30|920.53|917.73|920.65|917.85|920.65|917.85|920.53|917.73|0
1656474220000|2022-06-29 03:43:40|920.53|917.73|920.28|917.48|920.53|917.73|920.28|917.48|0
1656474230000|2022-06-29 03:43:50|920.03|917.23|920.03|917.23|920.03|917.23|920.03|917.23|0
1656474240000|2022-06-29 03:44:00|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656474250000|2022-06-29 03:44:10|919.53|916.73|919.41|916.61|919.53|916.73|919.41|916.61|0
1656474260000|2022-06-29 03:44:20|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656474270000|2022-06-29 03:44:30|919.41|916.61|919.41|916.61|919.41|916.61|919.28|916.48|0
1656474280000|2022-06-29 03:44:40|919.28|916.48|919.28|916.48|919.28|916.48|919.28|916.48|0
1656474290000|2022-06-29 03:44:50|919.53|916.73|919.41|916.61|919.53|916.73|919.41|916.61|0
1656474300000|2022-06-29 03:45:00|919.53|916.73|919.53|916.73|919.53|916.73|919.04|916.24|0
1656474310000|2022-06-29 03:45:10|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656474320000|2022-06-29 03:45:20|920.28|917.48|920.28|917.48|920.28|917.48|920.03|917.23|0
1656474330000|2022-06-29 03:45:30|920.53|917.73|920.16|917.36|920.53|917.73|920.16|917.36|0
1656474340000|2022-06-29 03:45:40|920.28|917.48|920.16|917.36|920.28|917.48|920.03|917.23|0
1656474350000|2022-06-29 03:45:50|920.53|917.73|920.53|917.73|920.53|917.73|920.53|917.73|0
1656474360000|2022-06-29 03:46:00|920.77|917.97|920.77|917.97|920.9|918.1|920.77|917.97|0
1656474370000|2022-06-29 03:46:10|921.02|918.22|921.77|918.97|921.77|918.97|921.02|918.22|0
1656474380000|2022-06-29 03:46:20|921.52|918.72|921.4|918.6|921.52|918.72|921.4|918.6|0
1656474390000|2022-06-29 03:46:30|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656474400000|2022-06-29 03:46:40|921.15|918.35|921.15|918.35|921.15|918.35|921.15|918.35|0
1656474410000|2022-06-29 03:46:50|920.9|918.1|920.9|918.1|920.9|918.1|920.9|918.1|0
1656474420000|2022-06-29 03:47:00|921.15|918.35|921.15|918.35|921.27|918.47|921.02|918.22|0
1656474430000|2022-06-29 03:47:10|921.27|918.47|920.77|917.97|921.27|918.47|920.77|917.97|0
1656474440000|2022-06-29 03:47:20|920.65|917.85|920.77|917.97|920.77|917.97|920.53|917.73|0
1656474450000|2022-06-29 03:47:30|920.65|917.85|920.53|917.73|920.65|917.85|920.41|917.61|0
1656474460000|2022-06-29 03:47:40|920.77|917.97|920.9|918.1|920.9|918.1|920.77|917.97|0
1656474470000|2022-06-29 03:47:50|921.02|918.22|921.02|918.22|921.02|918.22|920.77|917.97|0
1656474480000|2022-06-29 03:48:00|920.9|918.1|920.77|917.97|920.9|918.1|920.77|917.97|0
1656474490000|2022-06-29 03:48:10|920.9|918.1|920.9|918.1|920.9|918.1|920.9|918.1|0
1656474500000|2022-06-29 03:48:20|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656474530000|2022-06-29 03:48:50|920.65|917.85|920.65|917.85|920.65|917.85|920.65|917.85|0
1656474540000|2022-06-29 03:49:00|920.53|917.73|920.53|917.73|920.53|917.73|920.41|917.61|0
1656474550000|2022-06-29 03:49:10|920.41|917.61|920.77|917.97|920.77|917.97|920.41|917.61|0
1656474560000|2022-06-29 03:49:20|920.52|917.72|920.65|917.85|920.65|917.85|920.52|917.72|0
1656474570000|2022-06-29 03:49:30|920.52|917.72|921.02|918.22|921.02|918.22|920.52|917.72|0
1656474580000|2022-06-29 03:49:40|920.9|918.1|921.27|918.47|921.27|918.47|920.9|918.1|0
1656474590000|2022-06-29 03:49:50|921.02|918.22|920.9|918.1|921.02|918.22|920.77|917.97|0
1656474600000|2022-06-29 03:50:00|921.15|918.35|921.02|918.22|921.15|918.35|921.02|918.22|0
1656474610000|2022-06-29 03:50:10|920.77|917.97|920.9|918.1|920.9|918.1|920.77|917.97|0
1656474620000|2022-06-29 03:50:20|921.4|918.6|921.27|918.47|921.4|918.6|921.02|918.22|0
1656474650000|2022-06-29 03:50:50|921.4|918.6|921.4|918.6|921.4|918.6|921.4|918.6|0
1656474660000|2022-06-29 03:51:00|921.27|918.47|920.65|917.85|921.27|918.47|920.65|917.85|0
1656474670000|2022-06-29 03:51:10|920.52|917.72|920.28|917.48|920.52|917.72|919.78|916.98|0
1656474680000|2022-06-29 03:51:20|920.16|917.36|920.28|917.48|920.28|917.48|920.03|917.23|0
1656474700000|2022-06-29 03:51:40|920.03|917.23|920.03|917.23|920.03|917.23|920.03|917.23|0
1656474710000|2022-06-29 03:51:50|919.78|916.98|919.91|917.11|919.91|917.11|919.78|916.98|0
1656474720000|2022-06-29 03:52:00|920.28|917.48|920.52|917.72|920.52|917.72|920.28|917.48|0
1656474730000|2022-06-29 03:52:10|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656474740000|2022-06-29 03:52:20|920.9|918.1|921.02|918.22|921.02|918.22|920.9|918.1|0
1656474750000|2022-06-29 03:52:30|921.27|918.47|921.52|918.72|921.52|918.72|921.27|918.47|0
1656474760000|2022-06-29 03:52:40|921.27|918.47|921.52|918.72|921.52|918.72|921.27|918.47|0
1656474770000|2022-06-29 03:52:50|921.27|918.47|921.15|918.35|921.27|918.47|921.15|918.35|0
1656474780000|2022-06-29 03:53:00|921.02|918.22|920.65|917.85|921.02|918.22|920.65|917.85|0
1656474790000|2022-06-29 03:53:10|920.52|917.72|920.41|917.61|920.52|917.72|920.28|917.48|0
1656474800000|2022-06-29 03:53:20|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656474810000|2022-06-29 03:53:30|919.78|916.98|919.66|916.86|919.78|916.98|919.66|916.86|0
1656474820000|2022-06-29 03:53:40|919.78|916.98|919.78|916.98|919.78|916.98|919.53|916.73|0
1656474830000|2022-06-29 03:53:50|919.91|917.11|919.91|917.11|919.91|917.11|919.91|917.11|0
1656474840000|2022-06-29 03:54:00|920.03|917.23|920.52|917.72|920.52|917.72|920.03|917.23|0
1656474850000|2022-06-29 03:54:10|920.28|917.48|920.03|917.23|920.28|917.48|920.03|917.23|0
1656474860000|2022-06-29 03:54:20|919.91|917.11|919.91|917.11|919.91|917.11|919.91|917.11|0
1656474870000|2022-06-29 03:54:30|920.03|917.23|919.91|917.11|920.03|917.23|919.78|916.98|0
1656474880000|2022-06-29 03:54:40|919.78|916.98|919.78|916.98|920.03|917.23|919.78|916.98|0
1656474900000|2022-06-29 03:55:00|920.03|917.23|920.16|917.36|920.28|917.48|920.03|917.23|0
1656474910000|2022-06-29 03:55:10|920.28|917.48|919.78|916.98|920.28|917.48|919.78|916.98|0
1656474920000|2022-06-29 03:55:20|919.53|916.73|919.66|916.86|919.66|916.86|919.53|916.73|0
1656474930000|2022-06-29 03:55:30|919.53|916.73|919.78|916.98|919.78|916.98|919.53|916.73|0
1656474940000|2022-06-29 03:55:40|919.91|917.11|920.03|917.23|920.03|917.23|919.78|916.98|0
1656474950000|2022-06-29 03:55:50|920.28|917.48|920.41|917.61|920.41|917.61|920.28|917.48|0
1656474960000|2022-06-29 03:56:00|920.52|917.72|920.28|917.48|920.65|917.85|920.28|917.48|0
1656474970000|2022-06-29 03:56:10|919.91|917.11|919.91|917.11|919.91|917.11|919.78|916.98|0
1656474980000|2022-06-29 03:56:20|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656474990000|2022-06-29 03:56:30|919.66|916.86|919.66|916.86|919.78|916.98|919.66|916.86|0
1656475000000|2022-06-29 03:56:40|919.53|916.73|920.03|917.23|920.03|917.23|919.53|916.73|0
1656475020000|2022-06-29 03:57:00|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656475030000|2022-06-29 03:57:10|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656475050000|2022-06-29 03:57:30|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656475060000|2022-06-29 03:57:40|921.02|918.22|921.52|918.72|921.52|918.72|921.02|918.22|0
1656475070000|2022-06-29 03:57:50|921.4|918.6|920.77|917.97|921.4|918.6|920.77|917.97|0
1656475080000|2022-06-29 03:58:00|920.9|918.1|921.27|918.47|921.27|918.47|920.9|918.1|0
1656475090000|2022-06-29 03:58:10|921.15|918.35|921.02|918.22|921.15|918.35|921.02|918.22|0
1656475100000|2022-06-29 03:58:20|920.9|918.1|920.77|917.97|920.9|918.1|920.77|917.97|0
1656475110000|2022-06-29 03:58:30|921.02|918.22|920.77|917.97|921.02|918.22|920.77|917.97|0
1656475120000|2022-06-29 03:58:40|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656475130000|2022-06-29 03:58:50|920.77|917.97|921.02|918.22|921.02|918.22|920.77|917.97|0
1656475160000|2022-06-29 03:59:20|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656475170000|2022-06-29 03:59:30|920.65|917.85|920.52|917.72|920.65|917.85|920.52|917.72|0
1656475180000|2022-06-29 03:59:40|920.41|917.61|920.41|917.61|920.41|917.61|920.41|917.61|0
1656475190000|2022-06-29 03:59:50|920.52|917.72|921.02|918.22|921.02|918.22|920.52|917.72|0
1656475200000|2022-06-29 04:00:00|921.27|918.47|921.02|918.22|921.27|918.47|921.02|918.22|0
1656475210000|2022-06-29 04:00:10|920.9|918.1|920.77|917.97|920.9|918.1|920.77|917.97|0
1656475220000|2022-06-29 04:00:20|920.9|918.1|921.27|918.47|921.27|918.47|920.9|918.1|0
1656475230000|2022-06-29 04:00:30|921.4|918.6|921.52|918.72|921.52|918.72|921.4|918.6|0
1656475240000|2022-06-29 04:00:40|921.65|918.85|921.52|918.72|921.77|918.97|921.52|918.72|0
1656475250000|2022-06-29 04:00:50|921.77|918.97|922.01|919.21|922.01|919.21|921.77|918.97|0
1656475260000|2022-06-29 04:01:00|922.14|919.34|922.01|919.21|922.14|919.34|922.01|919.21|0
1656475280000|2022-06-29 04:01:20|921.77|918.97|921.77|918.97|922.01|919.21|921.77|918.97|0
1656475290000|2022-06-29 04:01:30|922.01|919.21|922.01|919.21|922.01|919.21|922.01|919.21|0
1656475300000|2022-06-29 04:01:40|922.14|919.34|922.26|919.46|922.26|919.46|922.14|919.34|0
1656475320000|2022-06-29 04:02:00|922.01|919.21|922.01|919.21|922.01|919.21|922.01|919.21|0
1656475330000|2022-06-29 04:02:10|921.77|918.97|921.77|918.97|921.77|918.97|921.77|918.97|0
1656475340000|2022-06-29 04:02:20|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656475350000|2022-06-29 04:02:30|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656475360000|2022-06-29 04:02:40|920.28|917.48|920.77|917.97|920.77|917.97|920.28|917.48|0
1656475370000|2022-06-29 04:02:50|920.9|918.1|920.77|917.97|920.9|918.1|920.77|917.97|0
1656475380000|2022-06-29 04:03:00|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656475390000|2022-06-29 04:03:10|920.41|917.61|920.52|917.72|920.52|917.72|920.41|917.61|0
1656475400000|2022-06-29 04:03:20|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656475410000|2022-06-29 04:03:30|920.41|917.61|920.77|917.97|920.77|917.97|920.41|917.61|0
1656475420000|2022-06-29 04:03:40|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656475430000|2022-06-29 04:03:50|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656475440000|2022-06-29 04:04:00|920.65|917.85|920.65|917.85|920.65|917.85|920.65|917.85|0
1656475450000|2022-06-29 04:04:10|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656475470000|2022-06-29 04:04:30|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656475500000|2022-06-29 04:05:00|920.9|918.1|921.02|918.22|921.02|918.22|920.9|918.1|0
1656475520000|2022-06-29 04:05:20|921.27|918.47|921.15|918.35|921.27|918.47|921.15|918.35|0
1656475530000|2022-06-29 04:05:30|921.27|918.47|921.15|918.35|921.27|918.47|921.15|918.35|0
1656475540000|2022-06-29 04:05:40|921.02|918.22|920.77|917.97|921.02|918.22|920.77|917.97|0
1656475550000|2022-06-29 04:05:50|920.65|917.85|920.77|917.97|920.77|917.97|920.52|917.72|0
1656475560000|2022-06-29 04:06:00|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656475570000|2022-06-29 04:06:10|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656475580000|2022-06-29 04:06:20|920.65|917.85|920.77|917.97|920.77|917.97|920.52|917.72|0
1656475620000|2022-06-29 04:07:00|920.52|917.72|920.28|917.48|920.52|917.72|920.28|917.48|0
1656475630000|2022-06-29 04:07:10|920.03|917.23|920.03|917.23|920.03|917.23|920.03|917.23|0
1656475640000|2022-06-29 04:07:20|920.28|917.48|920.52|917.72|920.52|917.72|920.28|917.48|0
1656475650000|2022-06-29 04:07:30|920.28|917.48|920.03|917.23|920.28|917.48|920.03|917.23|0
1656475660000|2022-06-29 04:07:40|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656475690000|2022-06-29 04:08:10|920.03|917.23|920.41|917.61|920.41|917.61|920.03|917.23|0
1656475700000|2022-06-29 04:08:20|920.28|917.48|920.41|917.61|920.41|917.61|920.28|917.48|0
1656475710000|2022-06-29 04:08:30|920.28|917.48|920.28|917.48|920.28|917.48|920.28|917.48|0
1656475720000|2022-06-29 04:08:40|920.16|917.36|920.52|917.72|920.52|917.72|920.03|917.23|0
1656475730000|2022-06-29 04:08:50|920.41|917.61|920.28|917.48|920.41|917.61|920.28|917.48|0
1656475740000|2022-06-29 04:09:00|920.41|917.61|920.28|917.48|920.41|917.61|920.28|917.48|0
1656475750000|2022-06-29 04:09:10|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656475760000|2022-06-29 04:09:20|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656475770000|2022-06-29 04:09:30|921.15|918.35|921.52|918.72|921.52|918.72|921.15|918.35|0
1656475780000|2022-06-29 04:09:40|921.77|918.97|921.77|918.97|921.77|918.97|921.77|918.97|0
1656475790000|2022-06-29 04:09:50|921.52|918.72|922.01|919.21|922.01|919.21|921.52|918.72|0
1656475800000|2022-06-29 04:10:00|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656475810000|2022-06-29 04:10:10|922.01|919.21|921.77|918.97|922.01|919.21|921.77|918.97|0
1656475820000|2022-06-29 04:10:20|921.65|918.85|921.02|918.22|921.65|918.85|921.02|918.22|0
1656475830000|2022-06-29 04:10:30|920.77|917.97|920.52|917.72|920.77|917.97|920.52|917.72|0
1656475840000|2022-06-29 04:10:40|920.65|917.85|920.65|917.85|920.65|917.85|920.65|917.85|0
1656475850000|2022-06-29 04:10:50|920.77|917.97|920.77|917.97|920.77|917.97|920.65|917.85|0
1656475860000|2022-06-29 04:11:00|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656475870000|2022-06-29 04:11:10|920.77|917.97|920.9|918.1|920.9|918.1|920.77|917.97|0
1656475880000|2022-06-29 04:11:20|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656475890000|2022-06-29 04:11:30|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656475900000|2022-06-29 04:11:40|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656475930000|2022-06-29 04:12:10|920.52|917.72|920.77|917.97|920.77|917.97|920.28|917.48|0
1656475940000|2022-06-29 04:12:20|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656475950000|2022-06-29 04:12:30|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656475960000|2022-06-29 04:12:40|921.02|918.22|920.77|917.97|921.02|918.22|920.77|917.97|0
1656475980000|2022-06-29 04:13:00|920.52|917.72|920.65|917.85|920.65|917.85|920.52|917.72|0
1656475990000|2022-06-29 04:13:10|920.52|917.72|920.77|917.97|920.77|917.97|920.52|917.72|0
1656476000000|2022-06-29 04:13:20|920.65|917.85|920.52|917.72|920.65|917.85|920.52|917.72|0
1656476010000|2022-06-29 04:13:30|920.77|917.97|921.02|918.22|921.02|918.22|920.77|917.97|0
1656476040000|2022-06-29 04:14:00|921.27|918.47|921.4|918.6|921.52|918.72|921.27|918.47|0
1656476050000|2022-06-29 04:14:10|921.52|918.72|921.27|918.47|921.52|918.72|921.27|918.47|0
1656476060000|2022-06-29 04:14:20|921.15|918.35|920.77|917.97|921.15|918.35|920.77|917.97|0
1656476070000|2022-06-29 04:14:30|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656476090000|2022-06-29 04:14:50|920.77|917.97|920.52|917.72|920.77|917.97|920.41|917.61|0
1656476100000|2022-06-29 04:15:00|920.77|917.97|921.02|918.22|921.02|918.22|920.77|917.97|0
1656476110000|2022-06-29 04:15:10|920.52|917.72|920.77|917.97|920.77|917.97|920.52|917.72|0
1656476150000|2022-06-29 04:15:50|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656476180000|2022-06-29 04:16:20|920.28|917.48|920.77|917.97|920.77|917.97|920.28|917.48|0
1656476190000|2022-06-29 04:16:30|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656476200000|2022-06-29 04:16:40|920.77|917.97|921.27|918.47|921.27|918.47|920.77|917.97|0
1656476210000|2022-06-29 04:16:50|921.4|918.6|921.4|918.6|921.4|918.6|921.4|918.6|0
1656476220000|2022-06-29 04:17:00|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656476240000|2022-06-29 04:17:20|921.4|918.6|921.27|918.47|921.4|918.6|921.27|918.47|0
1656476250000|2022-06-29 04:17:30|921.52|918.72|921.27|918.47|921.52|918.72|921.27|918.47|0
1656476270000|2022-06-29 04:17:50|921.15|918.35|921.15|918.35|921.15|918.35|921.15|918.35|0
1656476280000|2022-06-29 04:18:00|921.02|918.22|921.27|918.47|921.27|918.47|921.02|918.22|0
1656476310000|2022-06-29 04:18:30|921.4|918.6|921.4|918.6|921.4|918.6|921.4|918.6|0
1656476320000|2022-06-29 04:18:40|921.52|918.72|921.52|918.72|921.52|918.72|921.52|918.72|0
1656476330000|2022-06-29 04:18:50|921.4|918.6|921.77|918.97|921.77|918.97|921.4|918.6|0
1656476340000|2022-06-29 04:19:00|921.52|918.72|921.65|918.85|921.65|918.85|921.52|918.72|0
1656476350000|2022-06-29 04:19:10|921.52|918.72|921.52|918.72|921.52|918.72|921.52|918.72|0
1656476370000|2022-06-29 04:19:30|921.27|918.47|921.02|918.22|921.27|918.47|921.02|918.22|0
1656476380000|2022-06-29 04:19:40|921.15|918.35|921.02|918.22|921.15|918.35|921.02|918.22|0
1656476400000|2022-06-29 04:20:00|920.9|918.1|920.77|917.97|920.9|918.1|920.77|917.97|0
1656476410000|2022-06-29 04:20:10|920.9|918.1|921.02|918.22|921.02|918.22|920.9|918.1|0
1656476420000|2022-06-29 04:20:20|921.15|918.35|921.15|918.35|921.15|918.35|921.15|918.35|0
1656476430000|2022-06-29 04:20:30|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656476440000|2022-06-29 04:20:40|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656476450000|2022-06-29 04:20:50|921.52|918.72|921.52|918.72|921.52|918.72|921.52|918.72|0
1656476480000|2022-06-29 04:21:20|921.65|918.85|921.89|919.09|921.89|919.09|921.65|918.85|0
1656476490000|2022-06-29 04:21:30|922.01|919.21|921.65|918.85|922.01|919.21|921.65|918.85|0
1656476500000|2022-06-29 04:21:40|921.77|918.97|921.77|918.97|921.77|918.97|921.52|918.72|0
1656476510000|2022-06-29 04:21:50|921.65|918.85|921.52|918.72|921.65|918.85|921.52|918.72|0
1656476530000|2022-06-29 04:22:10|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656476540000|2022-06-29 04:22:20|921.02|918.22|921.27|918.47|921.27|918.47|921.02|918.22|0
1656476560000|2022-06-29 04:22:40|921.52|918.72|921.52|918.72|921.52|918.72|921.52|918.72|0
1656476570000|2022-06-29 04:22:50|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656476580000|2022-06-29 04:23:00|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656476590000|2022-06-29 04:23:10|921.15|918.35|921.02|918.22|921.4|918.6|921.02|918.22|0
1656476600000|2022-06-29 04:23:20|920.9|918.1|920.77|917.97|920.9|918.1|920.77|917.97|0
1656476610000|2022-06-29 04:23:30|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656476620000|2022-06-29 04:23:40|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656476650000|2022-06-29 04:24:10|921.02|918.22|921.52|918.72|921.52|918.72|921.02|918.22|0
1656476660000|2022-06-29 04:24:20|921.15|918.35|921.02|918.22|921.15|918.35|921.02|918.22|0
1656476680000|2022-06-29 04:24:40|921.27|918.47|921.52|918.72|921.52|918.72|921.27|918.47|0
1656476690000|2022-06-29 04:24:50|921.77|918.97|921.77|918.97|921.77|918.97|921.77|918.97|0
1656476700000|2022-06-29 04:25:00|921.52|918.72|921.65|918.85|921.77|918.97|921.52|918.72|0
1656476710000|2022-06-29 04:25:10|921.77|918.97|921.52|918.72|921.77|918.97|921.52|918.72|0
1656476730000|2022-06-29 04:25:30|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656476740000|2022-06-29 04:25:40|921.52|918.72|921.52|918.72|921.52|918.72|921.52|918.72|0
1656476750000|2022-06-29 04:25:50|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656476770000|2022-06-29 04:26:10|921.02|918.22|920.77|917.97|921.02|918.22|920.77|917.97|0
1656476780000|2022-06-29 04:26:20|921.02|918.22|921.02|918.22|921.02|918.22|920.9|918.1|0
1656476790000|2022-06-29 04:26:30|920.77|917.97|921.02|918.22|921.02|918.22|920.77|917.97|0
1656476800000|2022-06-29 04:26:40|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656476820000|2022-06-29 04:27:00|921.52|918.72|921.52|918.72|921.52|918.72|921.52|918.72|0
1656476860000|2022-06-29 04:27:40|921.76|918.96|922.26|919.46|922.26|919.46|921.76|918.96|0
1656476880000|2022-06-29 04:28:00|922.01|919.21|922.01|919.21|922.01|919.21|922.01|919.21|0
1656476890000|2022-06-29 04:28:10|921.89|919.09|922.01|919.21|922.01|919.21|921.89|919.09|0
1656476900000|2022-06-29 04:28:20|922.14|919.34|922.26|919.46|922.26|919.46|922.14|919.34|0
1656476910000|2022-06-29 04:28:30|922.51|919.71|922.51|919.71|922.51|919.71|922.51|919.71|0
1656476930000|2022-06-29 04:28:50|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656476950000|2022-06-29 04:29:10|922.01|919.21|922.01|919.21|922.01|919.21|922.01|919.21|0
1656476960000|2022-06-29 04:29:20|921.89|919.09|921.89|919.09|921.89|919.09|921.89|919.09|0
1656476970000|2022-06-29 04:29:30|921.76|918.96|921.76|918.96|921.76|918.96|921.76|918.96|0
1656477000000|2022-06-29 04:30:00|922.01|919.21|922.01|919.21|922.01|919.21|922.01|919.21|0
1656477010000|2022-06-29 04:30:10|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656477020000|2022-06-29 04:30:20|922.01|919.21|922.01|919.21|922.01|919.21|922.01|919.21|0
1656477030000|2022-06-29 04:30:30|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656477040000|2022-06-29 04:30:40|922.51|919.71|923.01|920.21|923.01|920.21|922.51|919.71|0
1656477050000|2022-06-29 04:30:50|923.25|920.45|922.76|919.96|923.25|920.45|922.76|919.96|0
1656477060000|2022-06-29 04:31:00|922.89|920.09|923.01|920.21|923.14|920.34|922.89|920.09|0
1656477070000|2022-06-29 04:31:10|922.76|919.96|922.51|919.71|922.76|919.96|922.51|919.71|0
1656477080000|2022-06-29 04:31:20|922.26|919.46|922.01|919.21|922.26|919.46|921.76|918.96|0
1656477090000|2022-06-29 04:31:30|921.76|918.96|921.02|918.22|921.76|918.96|920.77|917.97|0
1656477100000|2022-06-29 04:31:40|920.77|917.97|920.03|917.23|920.77|917.97|920.03|917.23|0
1656477110000|2022-06-29 04:31:50|919.78|916.98|919.03|916.23|919.78|916.98|919.03|916.23|0
1656477120000|2022-06-29 04:32:00|918.29|915.49|918.04|915.24|918.67|915.87|918.04|915.24|0
1656477130000|2022-06-29 04:32:10|917.55|914.75|917.3|914.5|917.55|914.75|917.3|914.5|0
1656477140000|2022-06-29 04:32:20|917.55|914.75|917.55|914.75|917.55|914.75|917.55|914.75|0
1656477150000|2022-06-29 04:32:30|917.3|914.5|917.3|914.5|917.43|914.63|917.3|914.5|0
1656477170000|2022-06-29 04:32:50|917.55|914.75|917.55|914.75|917.55|914.75|917.55|914.75|0
1656477180000|2022-06-29 04:33:00|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|0
1656477240000|2022-06-29 04:34:00|917.55|914.75|917.3|914.5|917.55|914.75|917.3|914.5|0
1656477260000|2022-06-29 04:34:20|917.43|914.63|917.43|914.63|917.43|914.63|917.43|914.63|0
1656477270000|2022-06-29 04:34:30|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|0
1656477280000|2022-06-29 04:34:40|917.55|914.75|917.79|914.99|917.79|914.99|917.55|914.75|0
1656477290000|2022-06-29 04:34:50|917.55|914.75|917.55|914.75|917.55|914.75|917.55|914.75|0
1656477300000|2022-06-29 04:35:00|917.79|914.99|918.04|915.24|918.04|915.24|917.79|914.99|0
1656477310000|2022-06-29 04:35:10|918.29|915.49|918.04|915.24|918.29|915.49|918.04|915.24|0
1656477340000|2022-06-29 04:35:40|918.17|915.37|918.54|915.74|918.54|915.74|918.17|915.37|0
1656477350000|2022-06-29 04:35:50|918.67|915.87|918.67|915.87|918.67|915.87|918.67|915.87|0
1656477360000|2022-06-29 04:36:00|918.54|915.74|917.79|914.99|918.54|915.74|917.55|914.75|0
1656477370000|2022-06-29 04:36:10|917.55|914.75|917.55|914.75|917.79|914.99|917.55|914.75|0
1656477380000|2022-06-29 04:36:20|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656477390000|2022-06-29 04:36:30|918.04|915.24|918.04|915.24|918.04|915.24|918.04|915.24|0
1656477400000|2022-06-29 04:36:40|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656477410000|2022-06-29 04:36:50|917.55|914.75|917.55|914.75|917.55|914.75|917.55|914.75|0
1656477420000|2022-06-29 04:37:00|917.67|914.87|917.79|914.99|917.79|914.99|917.55|914.75|0
1656477430000|2022-06-29 04:37:10|917.55|914.75|917.55|914.75|917.55|914.75|917.55|914.75|0
1656477440000|2022-06-29 04:37:20|917.67|914.87|918.04|915.24|918.04|915.24|917.67|914.87|0
1656477450000|2022-06-29 04:37:30|917.92|915.12|917.92|915.12|918.04|915.24|917.92|915.12|0
1656477460000|2022-06-29 04:37:40|918.04|915.24|918.29|915.49|918.29|915.49|918.04|915.24|0
1656477480000|2022-06-29 04:38:00|918.42|915.62|918.29|915.49|918.54|915.74|918.29|915.49|0
1656477490000|2022-06-29 04:38:10|918.42|915.62|917.79|914.99|918.42|915.62|917.79|914.99|0
1656477500000|2022-06-29 04:38:20|917.55|914.75|917.55|914.75|917.79|914.99|917.55|914.75|0
1656477510000|2022-06-29 04:38:30|917.43|914.63|917.3|914.5|917.43|914.63|917.3|914.5|0
1656477520000|2022-06-29 04:38:40|917.43|914.63|917.79|914.99|917.79|914.99|917.3|914.5|0
1656477530000|2022-06-29 04:38:50|918.17|915.37|917.79|914.99|918.17|915.37|917.79|914.99|0
1656477540000|2022-06-29 04:39:00|917.55|914.75|917.79|914.99|917.79|914.99|917.55|914.75|0
1656477550000|2022-06-29 04:39:10|917.55|914.75|917.79|914.99|917.79|914.99|917.55|914.75|0
1656477560000|2022-06-29 04:39:20|918.04|915.24|917.79|914.99|918.04|915.24|917.79|914.99|0
1656477580000|2022-06-29 04:39:40|918.04|915.24|917.79|914.99|918.04|915.24|917.79|914.99|0
1656477590000|2022-06-29 04:39:50|917.92|915.12|917.55|914.75|917.92|915.12|917.55|914.75|0
1656477600000|2022-06-29 04:40:00|917.67|914.87|917.79|914.99|917.79|914.99|917.67|914.87|0
1656477610000|2022-06-29 04:40:10|918.04|915.24|918.29|915.49|918.29|915.49|918.04|915.24|0
1656477630000|2022-06-29 04:40:30|918.04|915.24|918.04|915.24|918.17|915.37|918.04|915.24|0
1656477680000|2022-06-29 04:41:20|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1656477700000|2022-06-29 04:41:40|918.54|915.74|918.42|915.62|918.54|915.74|918.29|915.49|0
1656477710000|2022-06-29 04:41:50|918.29|915.49|918.04|915.24|918.29|915.49|918.04|915.24|0
1656477720000|2022-06-29 04:42:00|917.92|915.12|917.92|915.12|917.92|915.12|917.92|915.12|0
1656477730000|2022-06-29 04:42:10|918.04|915.24|917.55|914.75|918.04|915.24|917.55|914.75|0
1656477740000|2022-06-29 04:42:20|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656477750000|2022-06-29 04:42:30|917.55|914.75|917.43|914.63|917.55|914.75|917.43|914.63|0
1656477760000|2022-06-29 04:42:40|917.55|914.75|917.3|914.5|917.55|914.75|917.3|914.5|0
1656477780000|2022-06-29 04:43:00|917.55|914.75|917.55|914.75|917.55|914.75|917.55|914.75|0
1656477790000|2022-06-29 04:43:10|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|0
1656477860000|2022-06-29 04:44:20|917.43|914.63|917.3|914.5|917.55|914.75|917.3|914.5|0
1656477980000|2022-06-29 04:46:20|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656477990000|2022-06-29 04:46:30|918.04|915.24|918.29|915.49|918.29|915.49|918.04|915.24|0
1656478000000|2022-06-29 04:46:40|917.79|914.99|918.04|915.24|918.04|915.24|917.79|914.99|0
1656478010000|2022-06-29 04:46:50|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656478030000|2022-06-29 04:47:10|918.04|915.24|917.79|914.99|918.04|915.24|917.79|914.99|0
1656478060000|2022-06-29 04:47:40|918.04|915.24|918.04|915.24|918.04|915.24|918.04|915.24|0
1656478120000|2022-06-29 04:48:40|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656478130000|2022-06-29 04:48:50|917.55|914.75|917.79|914.99|917.79|914.99|917.55|914.75|0
1656478140000|2022-06-29 04:49:00|917.67|914.87|917.55|914.75|917.67|914.87|917.55|914.75|0
1656478160000|2022-06-29 04:49:20|917.54|914.74|917.79|914.99|917.79|914.99|917.54|914.74|0
1656478180000|2022-06-29 04:49:40|918.04|915.24|918.04|915.24|918.04|915.24|918.04|915.24|0
1656478200000|2022-06-29 04:50:00|918.29|915.49|918.29|915.49|918.54|915.74|918.29|915.49|0
1656478220000|2022-06-29 04:50:20|918.54|915.74|918.29|915.49|918.54|915.74|918.29|915.49|0
1656478240000|2022-06-29 04:50:40|918.17|915.37|918.04|915.24|918.17|915.37|918.04|915.24|0
1656478250000|2022-06-29 04:50:50|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1656478280000|2022-06-29 04:51:20|918.54|915.74|918.54|915.74|918.54|915.74|918.54|915.74|0
1656478290000|2022-06-29 04:51:30|918.42|915.62|918.29|915.49|918.42|915.62|918.29|915.49|0
1656478310000|2022-06-29 04:51:50|918.54|915.74|918.54|915.74|918.54|915.74|918.54|915.74|0
1656478330000|2022-06-29 04:52:10|918.29|915.49|918.54|915.74|918.54|915.74|918.29|915.49|0
1656478340000|2022-06-29 04:52:20|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1656478370000|2022-06-29 04:52:50|918.54|915.74|918.54|915.74|918.54|915.74|918.54|915.74|0
1656478390000|2022-06-29 04:53:10|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1656478450000|2022-06-29 04:54:10|918.54|915.74|918.54|915.74|918.54|915.74|918.54|915.74|0
1656478460000|2022-06-29 04:54:20|918.79|915.99|918.79|915.99|918.79|915.99|918.79|915.99|0
1656478490000|2022-06-29 04:54:50|918.91|916.11|918.79|915.99|918.91|916.11|918.79|915.99|0
1656478500000|2022-06-29 04:55:00|919.03|916.23|919.03|916.23|919.03|916.23|919.03|916.23|0
1656478510000|2022-06-29 04:55:10|919.16|916.36|919.16|916.36|919.16|916.36|919.16|916.36|0
1656478520000|2022-06-29 04:55:20|919.03|916.23|919.28|916.48|919.28|916.48|919.03|916.23|0
1656478530000|2022-06-29 04:55:30|919.16|916.36|919.16|916.36|919.16|916.36|919.16|916.36|0
1656478540000|2022-06-29 04:55:40|919.03|916.23|919.03|916.23|919.03|916.23|919.03|916.23|0
1656478560000|2022-06-29 04:56:00|919.28|916.48|919.78|916.98|920.03|917.23|919.28|916.48|0
1656478570000|2022-06-29 04:56:10|919.53|916.73|919.28|916.48|919.53|916.73|919.28|916.48|0
1656478580000|2022-06-29 04:56:20|919.16|916.36|919.03|916.23|919.16|916.36|919.03|916.23|0
1656478620000|2022-06-29 04:57:00|918.79|915.99|919.03|916.23|919.03|916.23|918.79|915.99|0
1656478640000|2022-06-29 04:57:20|919.28|916.48|919.28|916.48|919.28|916.48|919.28|916.48|0
1656478650000|2022-06-29 04:57:30|919.53|916.73|919.66|916.86|919.66|916.86|919.53|916.73|0
1656478660000|2022-06-29 04:57:40|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656478670000|2022-06-29 04:57:50|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656478680000|2022-06-29 04:58:00|919.66|916.86|919.78|916.98|919.78|916.98|919.53|916.73|0
1656478690000|2022-06-29 04:58:10|920.03|917.23|920.03|917.23|920.03|917.23|920.03|917.23|0
1656478700000|2022-06-29 04:58:20|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656478710000|2022-06-29 04:58:30|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656478720000|2022-06-29 04:58:40|919.41|916.61|919.28|916.48|919.53|916.73|919.28|916.48|0
1656478730000|2022-06-29 04:58:50|919.53|916.73|919.78|916.98|919.78|916.98|919.28|916.48|0
1656478750000|2022-06-29 04:59:10|919.66|916.86|919.78|916.98|919.78|916.98|919.66|916.86|0
1656478760000|2022-06-29 04:59:20|920.03|917.23|919.91|917.11|920.03|917.23|919.91|917.11|0
1656478770000|2022-06-29 04:59:30|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656478800000|2022-06-29 05:00:00|919.91|917.11|919.53|916.73|920.03|917.23|919.53|916.73|0
1656478810000|2022-06-29 05:00:10|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656478820000|2022-06-29 05:00:20|919.53|916.73|919.28|916.48|919.78|916.98|919.28|916.48|0
1656478830000|2022-06-29 05:00:30|919.03|916.23|918.79|915.99|919.03|916.23|918.79|915.99|0
1656478840000|2022-06-29 05:00:40|918.29|915.49|918.29|915.49|918.29|915.49|918.04|915.24|0
1656478850000|2022-06-29 05:00:50|918.54|915.74|918.67|915.87|918.79|915.99|918.29|915.49|0
1656478860000|2022-06-29 05:01:00|918.79|915.99|919.53|916.73|919.53|916.73|918.79|915.99|0
1656478870000|2022-06-29 05:01:10|919.28|916.48|919.66|916.86|919.66|916.86|919.28|916.48|0
1656478880000|2022-06-29 05:01:20|919.78|916.98|920.52|917.72|920.77|917.97|919.78|916.98|0
1656478890000|2022-06-29 05:01:30|920.27|917.47|920.52|917.72|920.52|917.72|920.27|917.47|0
1656478900000|2022-06-29 05:01:40|920.4|917.6|920.27|917.47|920.4|917.6|920.27|917.47|0
1656478910000|2022-06-29 05:01:50|920.52|917.72|920.77|917.97|920.77|917.97|920.52|917.72|0
1656478920000|2022-06-29 05:02:00|920.9|918.1|920.52|917.72|921.02|918.22|920.52|917.72|0
1656478930000|2022-06-29 05:02:10|920.4|917.6|920.03|917.23|920.4|917.6|920.03|917.23|0
1656478940000|2022-06-29 05:02:20|920.16|917.36|920.03|917.23|920.16|917.36|920.03|917.23|0
1656478950000|2022-06-29 05:02:30|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656478960000|2022-06-29 05:02:40|920.27|917.47|920.27|917.47|920.27|917.47|920.27|917.47|0
1656478970000|2022-06-29 05:02:50|920.03|917.23|920.16|917.36|920.27|917.47|920.03|917.23|0
1656478980000|2022-06-29 05:03:00|920.03|917.23|919.78|916.98|920.03|917.23|919.78|916.98|0
1656478990000|2022-06-29 05:03:10|919.53|916.73|919.66|916.86|919.78|916.98|919.53|916.73|0
1656479000000|2022-06-29 05:03:20|918.91|916.11|919.28|916.48|919.28|916.48|918.91|916.11|0
1656479010000|2022-06-29 05:03:30|919.03|916.23|918.79|915.99|919.28|916.48|918.79|915.99|0
1656479020000|2022-06-29 05:03:40|919.03|916.23|918.79|915.99|919.03|916.23|918.79|915.99|0
1656479030000|2022-06-29 05:03:50|918.91|916.11|918.79|915.99|919.03|916.23|918.79|915.99|0
1656479040000|2022-06-29 05:04:00|918.54|915.74|918.54|915.74|918.67|915.87|918.29|915.49|0
1656479050000|2022-06-29 05:04:10|918.29|915.49|918.04|915.24|918.29|915.49|918.04|915.24|0
1656479060000|2022-06-29 05:04:20|917.54|914.74|917.54|914.74|917.54|914.74|917.54|914.74|0
1656479070000|2022-06-29 05:04:30|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|0
1656479080000|2022-06-29 05:04:40|917.43|914.63|917.54|914.74|917.54|914.74|917.43|914.63|0
1656479090000|2022-06-29 05:04:50|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|0
1656479150000|2022-06-29 05:05:50|917.54|914.74|917.54|914.74|917.54|914.74|917.54|914.74|0
1656479160000|2022-06-29 05:06:00|917.79|914.99|917.79|914.99|917.79|914.99|917.54|914.74|0
1656479170000|2022-06-29 05:06:10|917.54|914.74|917.3|914.5|917.54|914.74|917.3|914.5|0
1656479220000|2022-06-29 05:07:00|917.54|914.74|917.54|914.74|917.54|914.74|917.54|914.74|0
1656479230000|2022-06-29 05:07:10|917.79|914.99|917.54|914.74|917.79|914.99|917.54|914.74|0
1656479240000|2022-06-29 05:07:20|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|0
1656479250000|2022-06-29 05:07:30|917.54|914.74|917.67|914.87|917.67|914.87|917.54|914.74|0
1656479260000|2022-06-29 05:07:40|917.54|914.74|917.54|914.74|917.54|914.74|917.3|914.5|0
1656479270000|2022-06-29 05:07:50|917.79|914.99|917.54|914.74|917.79|914.99|917.54|914.74|0
1656479280000|2022-06-29 05:08:00|917.79|914.99|917.67|914.87|917.79|914.99|917.67|914.87|0
1656479290000|2022-06-29 05:08:10|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656479310000|2022-06-29 05:08:30|918.04|915.24|918.29|915.49|918.29|915.49|918.04|915.24|0
1656479320000|2022-06-29 05:08:40|918.54|915.74|918.79|915.99|918.79|915.99|918.54|915.74|0
1656479330000|2022-06-29 05:08:50|918.54|915.74|918.54|915.74|918.54|915.74|918.54|915.74|0
1656479340000|2022-06-29 05:09:00|918.29|915.49|918.04|915.24|918.29|915.49|918.04|915.24|0
1656479350000|2022-06-29 05:09:10|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656479360000|2022-06-29 05:09:20|918.04|915.24|918.54|915.74|918.54|915.74|918.04|915.24|0
1656479370000|2022-06-29 05:09:30|918.79|915.99|918.79|915.99|918.79|915.99|918.79|915.99|0
1656479380000|2022-06-29 05:09:40|918.67|915.87|919.03|916.23|919.03|916.23|918.67|915.87|0
1656479390000|2022-06-29 05:09:50|918.91|916.11|918.79|915.99|918.91|916.11|918.79|915.99|0
1656479400000|2022-06-29 05:10:00|918.91|916.11|918.91|916.11|919.03|916.23|918.79|915.99|0
1656479410000|2022-06-29 05:10:10|919.03|916.23|918.91|916.11|919.03|916.23|918.91|916.11|0
1656479420000|2022-06-29 05:10:20|919.03|916.23|918.79|915.99|919.03|916.23|918.79|915.99|0
1656479430000|2022-06-29 05:10:30|918.67|915.87|918.79|915.99|918.79|915.99|918.54|915.74|0
1656479440000|2022-06-29 05:10:40|918.54|915.74|918.79|915.99|918.79|915.99|918.54|915.74|0
1656479450000|2022-06-29 05:10:50|918.91|916.11|919.03|916.23|919.03|916.23|918.91|916.11|0
1656479470000|2022-06-29 05:11:10|918.91|916.11|919.03|916.23|919.03|916.23|918.91|916.11|0
1656479500000|2022-06-29 05:11:40|919.28|916.48|919.28|916.48|919.28|916.48|919.28|916.48|0
1656479510000|2022-06-29 05:11:50|919.03|916.23|919.16|916.36|919.16|916.36|919.03|916.23|0
1656479520000|2022-06-29 05:12:00|919.03|916.23|919.03|916.23|919.28|916.48|919.03|916.23|0
1656479530000|2022-06-29 05:12:10|918.79|915.99|918.79|915.99|918.79|915.99|918.79|915.99|0
1656479550000|2022-06-29 05:12:30|918.54|915.74|918.29|915.49|918.54|915.74|918.29|915.49|0
1656479560000|2022-06-29 05:12:40|918.04|915.24|918.04|915.24|918.29|915.49|918.04|915.24|0
1656479570000|2022-06-29 05:12:50|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1656479580000|2022-06-29 05:13:00|918.04|915.24|917.79|914.99|918.04|915.24|917.79|914.99|0
1656479590000|2022-06-29 05:13:10|918.04|915.24|918.04|915.24|918.04|915.24|918.04|915.24|0
1656479600000|2022-06-29 05:13:20|918.29|915.49|918.04|915.24|918.29|915.49|918.04|915.24|0
1656479610000|2022-06-29 05:13:30|918.17|915.37|918.04|915.24|918.17|915.37|918.04|915.24|0
1656479630000|2022-06-29 05:13:50|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656479640000|2022-06-29 05:14:00|918.04|915.24|917.79|914.99|918.04|915.24|917.79|914.99|0
1656479670000|2022-06-29 05:14:30|918.04|915.24|918.04|915.24|918.04|915.24|918.04|915.24|0
1656479690000|2022-06-29 05:14:50|918.17|915.37|918.17|915.37|918.17|915.37|918.17|915.37|0
1656479700000|2022-06-29 05:15:00|918.04|915.24|918.29|915.49|918.29|915.49|918.04|915.24|0
1656479720000|2022-06-29 05:15:20|918.04|915.24|918.29|915.49|918.29|915.49|918.04|915.24|0
1656479730000|2022-06-29 05:15:30|918.17|915.37|918.04|915.24|918.17|915.37|918.04|915.24|0
1656479740000|2022-06-29 05:15:40|917.92|915.12|918.29|915.49|918.29|915.49|917.92|915.12|0
1656479750000|2022-06-29 05:15:50|918.54|915.74|918.29|915.49|918.54|915.74|918.29|915.49|0
1656479760000|2022-06-29 05:16:00|918.04|915.24|918.04|915.24|918.04|915.24|918.04|915.24|0
1656479770000|2022-06-29 05:16:10|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656479790000|2022-06-29 05:16:30|917.54|914.74|917.54|914.74|917.54|914.74|917.54|914.74|0
1656479800000|2022-06-29 05:16:40|917.79|914.99|917.67|914.87|917.79|914.99|917.67|914.87|0
1656479810000|2022-06-29 05:16:50|917.54|914.74|917.3|914.5|917.54|914.74|917.3|914.5|0
1656479870000|2022-06-29 05:17:50|917.43|914.63|917.3|914.5|917.43|914.63|917.3|914.5|0
1656479880000|2022-06-29 05:18:00|917.43|914.63|917.3|914.5|917.54|914.74|917.3|914.5|0
1656479890000|2022-06-29 05:18:10|917.54|914.74|917.54|914.74|917.54|914.74|917.54|914.74|0
1656479900000|2022-06-29 05:18:20|917.43|914.63|917.3|914.5|917.43|914.63|917.3|914.5|0
1656479910000|2022-06-29 05:18:30|917.43|914.63|917.54|914.74|917.54|914.74|917.43|914.63|0
1656479920000|2022-06-29 05:18:40|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|0
1656479940000|2022-06-29 05:19:00|917.43|914.63|917.54|914.74|917.54|914.74|917.43|914.63|0
1656479970000|2022-06-29 05:19:30|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|0
1656479980000|2022-06-29 05:19:40|917.42|914.62|917.54|914.74|917.54|914.74|917.42|914.62|0
1656479990000|2022-06-29 05:19:50|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656480000000|2022-06-29 05:20:00|918.04|915.24|918.29|915.49|918.29|915.49|918.04|915.24|0
1656480010000|2022-06-29 05:20:10|918.17|915.37|918.04|915.24|918.17|915.37|918.04|915.24|0
1656480020000|2022-06-29 05:20:20|917.92|915.12|917.54|914.74|917.92|915.12|917.54|914.74|0
1656480030000|2022-06-29 05:20:30|917.79|914.99|917.79|914.99|917.79|914.99|917.79|914.99|0
1656480040000|2022-06-29 05:20:40|917.67|914.87|917.54|914.74|917.67|914.87|917.54|914.74|0
1656480050000|2022-06-29 05:20:50|917.67|914.87|917.67|914.87|917.67|914.87|917.54|914.74|0
1656480060000|2022-06-29 05:21:00|917.79|914.99|917.79|914.99|917.92|915.12|917.79|914.99|0
1656480070000|2022-06-29 05:21:10|917.92|915.12|918.04|915.24|918.04|915.24|917.92|915.12|0
1656480080000|2022-06-29 05:21:20|918.42|915.62|918.78|915.98|918.78|915.98|918.42|915.62|0
1656480090000|2022-06-29 05:21:30|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1656480100000|2022-06-29 05:21:40|918.17|915.37|918.04|915.24|918.17|915.37|918.04|915.24|0
1656480110000|2022-06-29 05:21:50|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1656480120000|2022-06-29 05:22:00|918.04|915.24|917.3|914.5|918.04|915.24|917.3|914.5|0
1656480130000|2022-06-29 05:22:10|917.54|914.74|917.42|914.62|917.54|914.74|917.42|914.62|0
1656480140000|2022-06-29 05:22:20|917.3|914.5|917.42|914.62|917.54|914.74|917.3|914.5|0
1656480150000|2022-06-29 05:22:30|917.54|914.74|917.3|914.5|917.54|914.74|917.3|914.5|0
1656480160000|2022-06-29 05:22:40|917.42|914.62|917.3|914.5|917.42|914.62|917.3|914.5|0
1656480280000|2022-06-29 05:24:40|917.54|914.74|917.79|914.99|917.79|914.99|917.54|914.74|0
1656480300000|2022-06-29 05:25:00|918.04|915.24|918.04|915.24|918.04|915.24|918.04|915.24|0
1656480310000|2022-06-29 05:25:10|918.29|915.49|918.17|915.37|918.29|915.49|918.17|915.37|0
1656480320000|2022-06-29 05:25:20|918.29|915.49|918.29|915.49|918.29|915.49|918.04|915.24|0
1656480330000|2022-06-29 05:25:30|918.04|915.24|918.04|915.24|918.04|915.24|918.04|915.24|0
1656480350000|2022-06-29 05:25:50|918.54|915.74|918.29|915.49|918.54|915.74|918.29|915.49|0
1656480360000|2022-06-29 05:26:00|918.54|915.74|918.54|915.74|918.54|915.74|918.54|915.74|0
1656480380000|2022-06-29 05:26:20|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1656480390000|2022-06-29 05:26:30|918.42|915.62|918.04|915.24|918.42|915.62|918.04|915.24|0
1656480400000|2022-06-29 05:26:40|918.29|915.49|918.29|915.49|918.29|915.49|918.29|915.49|0
1656480430000|2022-06-29 05:27:10|918.54|915.74|918.29|915.49|918.54|915.74|918.29|915.49|0
1656480440000|2022-06-29 05:27:20|918.54|915.74|918.54|915.74|918.54|915.74|918.42|915.62|0
1656480450000|2022-06-29 05:27:30|918.78|915.98|919.03|916.23|919.03|916.23|918.67|915.87|0
1656480460000|2022-06-29 05:27:40|918.78|915.98|918.54|915.74|918.78|915.98|918.54|915.74|0
1656480470000|2022-06-29 05:27:50|918.29|915.49|918.54|915.74|918.54|915.74|918.29|915.49|0
1656480480000|2022-06-29 05:28:00|918.29|915.49|918.54|915.74|918.54|915.74|918.29|915.49|0
1656480490000|2022-06-29 05:28:10|918.91|916.11|918.67|915.87|918.91|916.11|918.67|915.87|0
1656480500000|2022-06-29 05:28:20|918.78|915.98|918.67|915.87|918.78|915.98|918.54|915.74|0
1656480510000|2022-06-29 05:28:30|918.54|915.74|919.03|916.23|919.03|916.23|918.54|915.74|0
1656480520000|2022-06-29 05:28:40|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656480530000|2022-06-29 05:28:50|919.78|916.98|919.53|916.73|919.78|916.98|919.53|916.73|0
1656480550000|2022-06-29 05:29:10|919.66|916.86|919.78|916.98|919.78|916.98|919.53|916.73|0
1656480560000|2022-06-29 05:29:20|920.77|917.97|920.52|917.72|920.77|917.97|920.52|917.72|0
1656480570000|2022-06-29 05:29:30|920.4|917.6|920.52|917.72|920.52|917.72|920.4|917.6|0
1656480580000|2022-06-29 05:29:40|920.27|917.47|920.52|917.72|920.52|917.72|920.27|917.47|0
1656480590000|2022-06-29 05:29:50|920.27|917.47|920.27|917.47|920.27|917.47|920.27|917.47|0
1656480600000|2022-06-29 05:30:00|920.52|917.72|920.27|917.47|920.52|917.72|920.27|917.47|0
1656480610000|2022-06-29 05:30:10|920.52|917.72|920.27|917.47|920.52|917.72|920.27|917.47|0
1656480630000|2022-06-29 05:30:30|920.4|917.6|920.27|917.47|920.4|917.6|920.27|917.47|0
1656480640000|2022-06-29 05:30:40|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656480650000|2022-06-29 05:30:50|920.27|917.47|920.4|917.6|920.52|917.72|920.27|917.47|0
1656480660000|2022-06-29 05:31:00|919.91|917.11|919.41|916.61|919.91|917.11|919.41|916.61|0
1656480670000|2022-06-29 05:31:10|919.78|916.98|919.53|916.73|919.78|916.98|919.53|916.73|0
1656480680000|2022-06-29 05:31:20|919.41|916.61|918.78|915.98|919.41|916.61|918.78|915.98|0
1656480690000|2022-06-29 05:31:30|918.91|916.11|918.78|915.98|919.03|916.23|918.78|915.98|0
1656480700000|2022-06-29 05:31:40|919.03|916.23|919.03|916.23|919.03|916.23|919.03|916.23|0
1656480710000|2022-06-29 05:31:50|919.28|916.48|919.28|916.48|919.28|916.48|919.28|916.48|0
1656480720000|2022-06-29 05:32:00|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656480730000|2022-06-29 05:32:10|920.03|917.23|919.78|916.98|920.03|917.23|919.78|916.98|0
1656480740000|2022-06-29 05:32:20|920.03|917.23|919.66|916.86|920.03|917.23|919.66|916.86|0
1656480750000|2022-06-29 05:32:30|919.78|916.98|919.78|916.98|919.78|916.98|919.66|916.86|0
1656480760000|2022-06-29 05:32:40|919.66|916.86|919.78|916.98|919.78|916.98|919.66|916.86|0
1656480770000|2022-06-29 05:32:50|919.66|916.86|919.53|916.73|919.66|916.86|919.53|916.73|0
1656480780000|2022-06-29 05:33:00|919.28|916.48|919.28|916.48|919.28|916.48|919.28|916.48|0
1656480790000|2022-06-29 05:33:10|919.41|916.61|919.28|916.48|919.41|916.61|919.28|916.48|0
1656480800000|2022-06-29 05:33:20|919.41|916.61|919.53|916.73|919.53|916.73|919.41|916.61|0
1656480810000|2022-06-29 05:33:30|919.66|916.86|919.53|916.73|919.66|916.86|919.41|916.61|0
1656480820000|2022-06-29 05:33:40|919.41|916.61|919.28|916.48|919.41|916.61|919.28|916.48|0
1656480830000|2022-06-29 05:33:50|919.41|916.61|919.53|916.73|919.53|916.73|919.28|916.48|0
1656480840000|2022-06-29 05:34:00|919.41|916.61|919.41|916.61|919.41|916.61|919.41|916.61|0
1656480860000|2022-06-29 05:34:20|919.28|916.48|919.53|916.73|919.53|916.73|919.28|916.48|0
1656480870000|2022-06-29 05:34:30|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656480880000|2022-06-29 05:34:40|920.15|917.35|920.03|917.23|920.15|917.35|920.03|917.23|0
1656480890000|2022-06-29 05:34:50|919.78|916.98|919.66|916.86|919.78|916.98|919.53|916.73|0
1656480900000|2022-06-29 05:35:00|919.53|916.73|919.28|916.48|919.53|916.73|919.28|916.48|0
1656480910000|2022-06-29 05:35:10|919.66|916.86|919.66|916.86|919.66|916.86|919.66|916.86|0
1656480920000|2022-06-29 05:35:20|919.78|916.98|920.03|917.23|920.03|917.23|919.78|916.98|0
1656480930000|2022-06-29 05:35:30|920.15|917.35|920.03|917.23|920.27|917.47|920.03|917.23|0
1656480940000|2022-06-29 05:35:40|919.78|916.98|920.03|917.23|920.27|917.47|919.78|916.98|0
1656480950000|2022-06-29 05:35:50|920.15|917.35|919.78|916.98|920.15|917.35|919.78|916.98|0
1656480960000|2022-06-29 05:36:00|920.03|917.23|920.27|917.47|920.27|917.47|920.03|917.23|0
1656480970000|2022-06-29 05:36:10|920.03|917.23|919.78|916.98|920.03|917.23|919.78|916.98|0
1656480980000|2022-06-29 05:36:20|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656480990000|2022-06-29 05:36:30|919.66|916.86|919.78|916.98|920.03|917.23|919.66|916.86|0
1656481000000|2022-06-29 05:36:40|919.91|917.11|920.03|917.23|920.03|917.23|919.91|917.11|0
1656481010000|2022-06-29 05:36:50|920.15|917.35|920.27|917.47|920.27|917.47|920.15|917.35|0
1656481020000|2022-06-29 05:37:00|920.15|917.35|920.03|917.23|920.27|917.47|920.03|917.23|0
1656481030000|2022-06-29 05:37:10|920.15|917.35|920.27|917.47|920.27|917.47|920.03|917.23|0
1656481040000|2022-06-29 05:37:20|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656481050000|2022-06-29 05:37:30|920.27|917.47|920.15|917.35|920.27|917.47|920.15|917.35|0
1656481060000|2022-06-29 05:37:40|920.27|917.47|920.4|917.6|920.52|917.72|920.27|917.47|0
1656481070000|2022-06-29 05:37:50|920.52|917.72|920.27|917.47|920.52|917.72|920.27|917.47|0
1656481080000|2022-06-29 05:38:00|920.52|917.72|920.77|917.97|920.77|917.97|920.52|917.72|0
1656481090000|2022-06-29 05:38:10|921.02|918.22|920.77|917.97|921.02|918.22|920.77|917.97|0
1656481100000|2022-06-29 05:38:20|920.52|917.72|920.52|917.72|920.77|917.97|920.52|917.72|0
1656481110000|2022-06-29 05:38:30|920.65|917.85|920.52|917.72|920.77|917.97|920.52|917.72|0
1656481120000|2022-06-29 05:38:40|920.65|917.85|920.65|917.85|920.65|917.85|920.65|917.85|0
1656481130000|2022-06-29 05:38:50|920.52|917.72|920.27|917.47|920.52|917.72|920.27|917.47|0
1656481140000|2022-06-29 05:39:00|920.03|917.23|919.78|916.98|920.03|917.23|919.78|916.98|0
1656481160000|2022-06-29 05:39:20|920.27|917.47|920.27|917.47|920.27|917.47|920.03|917.23|0
1656481170000|2022-06-29 05:39:30|920.52|917.72|920.77|917.97|920.77|917.97|920.52|917.72|0
1656481180000|2022-06-29 05:39:40|921.02|918.22|921.27|918.47|921.27|918.47|921.02|918.22|0
1656481190000|2022-06-29 05:39:50|921.15|918.35|921.76|918.96|921.76|918.96|921.15|918.35|0
1656481200000|2022-06-29 05:40:00|922.01|919.21|921.76|918.96|922.01|919.21|921.76|918.96|0
1656481210000|2022-06-29 05:40:10|921.64|918.84|921.64|918.84|921.64|918.84|921.64|918.84|0
1656481220000|2022-06-29 05:40:20|921.51|918.71|921.27|918.47|921.51|918.71|921.02|918.22|0
1656481230000|2022-06-29 05:40:30|921.51|918.71|921.76|918.96|921.76|918.96|921.51|918.71|0
1656481240000|2022-06-29 05:40:40|921.51|918.71|921.51|918.71|921.51|918.71|921.51|918.71|0
1656481250000|2022-06-29 05:40:50|921.64|918.84|921.76|918.96|921.76|918.96|921.64|918.84|0
1656481260000|2022-06-29 05:41:00|922.01|919.21|922.01|919.21|922.01|919.21|922.01|919.21|0
1656481270000|2022-06-29 05:41:10|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656481280000|2022-06-29 05:41:20|922.51|919.71|922.76|919.96|922.76|919.96|922.51|919.71|0
1656481290000|2022-06-29 05:41:30|922.88|920.08|922.88|920.08|922.88|920.08|922.88|920.08|0
1656481300000|2022-06-29 05:41:40|922.51|919.71|922.76|919.96|922.76|919.96|922.51|919.71|0
1656481310000|2022-06-29 05:41:50|922.88|920.08|922.76|919.96|923|920.2|922.51|919.71|0
1656481320000|2022-06-29 05:42:00|922.51|919.71|922.51|919.71|922.51|919.71|922.39|919.59|0
1656481330000|2022-06-29 05:42:10|922.26|919.46|922.26|919.46|922.26|919.46|922.26|919.46|0
1656481340000|2022-06-29 05:42:20|922.51|919.71|922.51|919.71|922.51|919.71|922.26|919.46|0
1656481350000|2022-06-29 05:42:30|922.39|919.59|922.26|919.46|922.51|919.71|922.26|919.46|0
1656481360000|2022-06-29 05:42:40|922.01|919.21|922.01|919.21|922.01|919.21|922.01|919.21|0
1656481370000|2022-06-29 05:42:50|922.14|919.34|922.01|919.21|922.14|919.34|922.01|919.21|0
1656481380000|2022-06-29 05:43:00|921.76|918.96|921.27|918.47|921.76|918.96|921.27|918.47|0
1656481390000|2022-06-29 05:43:10|921.4|918.6|921.4|918.6|921.4|918.6|921.4|918.6|0
1656481400000|2022-06-29 05:43:20|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656481410000|2022-06-29 05:43:30|921.64|918.84|921.4|918.6|921.64|918.84|921.27|918.47|0
1656481420000|2022-06-29 05:43:40|921.27|918.47|921.4|918.6|921.4|918.6|921.27|918.47|0
1656481430000|2022-06-29 05:43:50|921.27|918.47|921.02|918.22|921.4|918.6|921.02|918.22|0
1656481440000|2022-06-29 05:44:00|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656481460000|2022-06-29 05:44:20|920.27|917.47|920.27|917.47|920.27|917.47|920.27|917.47|0
1656481480000|2022-06-29 05:44:40|919.53|916.73|919.78|916.98|919.78|916.98|919.53|916.73|0
1656481490000|2022-06-29 05:44:50|919.91|917.11|919.91|917.11|919.91|917.11|919.91|917.11|0
1656481500000|2022-06-29 05:45:00|919.53|916.73|920.03|917.23|920.03|917.23|919.53|916.73|0
1656481510000|2022-06-29 05:45:10|920.27|917.47|920.03|917.23|920.4|917.6|920.03|917.23|0
1656481520000|2022-06-29 05:45:20|919.78|916.98|919.78|916.98|920.03|917.23|919.78|916.98|0
1656481540000|2022-06-29 05:45:40|919.66|916.86|919.66|916.86|919.66|916.86|919.66|916.86|0
1656481550000|2022-06-29 05:45:50|920.15|917.35|919.91|917.11|920.15|917.35|919.91|917.11|0
1656481560000|2022-06-29 05:46:00|920.03|917.23|919.78|916.98|920.03|917.23|919.78|916.98|0
1656481570000|2022-06-29 05:46:10|920.03|917.23|919.78|916.98|920.03|917.23|919.78|916.98|0
1656481580000|2022-06-29 05:46:20|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656481590000|2022-06-29 05:46:30|919.66|916.86|919.78|916.98|919.78|916.98|919.66|916.86|0
1656481620000|2022-06-29 05:47:00|920.03|917.23|920.03|917.23|920.15|917.35|920.03|917.23|0
1656481630000|2022-06-29 05:47:10|920.15|917.35|920.27|917.47|920.27|917.47|920.15|917.35|0
1656481640000|2022-06-29 05:47:20|920.03|917.23|920.27|917.47|920.27|917.47|920.03|917.23|0
1656481650000|2022-06-29 05:47:30|920.03|917.23|920.03|917.23|920.03|917.23|920.03|917.23|0
1656481660000|2022-06-29 05:47:40|920.27|917.47|920.27|917.47|920.27|917.47|920.27|917.47|0
1656481670000|2022-06-29 05:47:50|919.91|917.11|919.78|916.98|920.03|917.23|919.78|916.98|0
1656481680000|2022-06-29 05:48:00|920.03|917.23|920.27|917.47|920.27|917.47|920.03|917.23|0
1656481690000|2022-06-29 05:48:10|919.91|917.11|919.78|916.98|919.91|917.11|919.78|916.98|0
1656481700000|2022-06-29 05:48:20|919.91|917.11|919.53|916.73|919.91|917.11|919.53|916.73|0
1656481730000|2022-06-29 05:48:50|919.78|916.98|919.78|916.98|919.78|916.98|919.78|916.98|0
1656481740000|2022-06-29 05:49:00|919.53|916.73|919.66|916.86|919.78|916.98|919.53|916.73|0
1656481750000|2022-06-29 05:49:10|919.53|916.73|919.53|916.73|919.53|916.73|919.53|916.73|0
1656481760000|2022-06-29 05:49:20|919.66|916.86|919.78|916.98|919.78|916.98|919.66|916.86|0
1656481770000|2022-06-29 05:49:30|919.53|916.73|919.53|916.73|919.78|916.98|919.28|916.48|0
1656481780000|2022-06-29 05:49:40|919.28|916.48|919.28|916.48|919.28|916.48|919.28|916.48|0
1656481800000|2022-06-29 05:50:00|919.66|916.86|919.91|917.11|920.03|917.23|919.66|916.86|0
1656481810000|2022-06-29 05:50:10|920.03|917.23|919.53|916.73|920.03|917.23|919.53|916.73|0
1656481820000|2022-06-29 05:50:20|919.78|916.98|919.78|916.98|919.78|916.98|919.66|916.86|0
1656481830000|2022-06-29 05:50:30|919.66|916.86|919.78|916.98|919.78|916.98|919.66|916.86|0
1656481840000|2022-06-29 05:50:40|919.91|917.11|920.03|917.23|920.03|917.23|919.91|917.11|0
1656481850000|2022-06-29 05:50:50|920.27|917.47|920.52|917.72|920.52|917.72|920.27|917.47|0
1656481860000|2022-06-29 05:51:00|920.27|917.47|920.27|917.47|920.27|917.47|920.27|917.47|0
1656481880000|2022-06-29 05:51:20|920.4|917.6|920.52|917.72|920.52|917.72|920.4|917.6|0
1656481890000|2022-06-29 05:51:30|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656481900000|2022-06-29 05:51:40|921.02|918.22|921.27|918.47|921.51|918.71|921.02|918.22|0
1656481910000|2022-06-29 05:51:50|921.4|918.6|921.51|918.71|921.64|918.84|921.4|918.6|0
1656481920000|2022-06-29 05:52:00|921.64|918.84|921.51|918.71|921.64|918.84|921.51|918.71|0
1656481930000|2022-06-29 05:52:10|921.27|918.47|921.76|918.96|921.76|918.96|921.27|918.47|0
1656481940000|2022-06-29 05:52:20|921.51|918.71|921.51|918.71|921.51|918.71|921.51|918.71|0
1656481950000|2022-06-29 05:52:30|921.64|918.84|921.51|918.71|921.76|918.96|921.51|918.71|0
1656481960000|2022-06-29 05:52:40|921.4|918.6|921.27|918.47|921.4|918.6|921.27|918.47|0
1656481970000|2022-06-29 05:52:50|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656481980000|2022-06-29 05:53:00|920.77|917.97|921.02|918.22|921.02|918.22|920.77|917.97|0
1656481990000|2022-06-29 05:53:10|920.77|917.97|920.65|917.85|920.77|917.97|920.65|917.85|0
1656482000000|2022-06-29 05:53:20|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656482010000|2022-06-29 05:53:30|920.65|917.85|920.9|918.1|920.9|918.1|920.65|917.85|0
1656482020000|2022-06-29 05:53:40|920.65|917.85|920.52|917.72|920.65|917.85|920.52|917.72|0
1656482030000|2022-06-29 05:53:50|920.65|917.85|920.77|917.97|920.77|917.97|920.65|917.85|0
1656482040000|2022-06-29 05:54:00|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656482050000|2022-06-29 05:54:10|920.4|917.6|920.27|917.47|920.4|917.6|920.27|917.47|0
1656482060000|2022-06-29 05:54:20|920.4|917.6|920.27|917.47|920.52|917.72|920.27|917.47|0
1656482070000|2022-06-29 05:54:30|920.52|917.72|920.52|917.72|920.52|917.72|920.52|917.72|0
1656482080000|2022-06-29 05:54:40|920.65|917.85|920.77|917.97|920.77|917.97|920.65|917.85|0
1656482110000|2022-06-29 05:55:10|920.9|918.1|920.77|917.97|921.02|918.22|920.77|917.97|0
1656482120000|2022-06-29 05:55:20|921.02|918.22|920.9|918.1|921.02|918.22|920.9|918.1|0
1656482130000|2022-06-29 05:55:30|920.77|917.97|920.65|917.85|920.77|917.97|920.65|917.85|0
1656482140000|2022-06-29 05:55:40|920.77|917.97|920.52|917.72|920.77|917.97|920.52|917.72|0
1656482150000|2022-06-29 05:55:50|920.77|917.97|920.4|917.6|920.77|917.97|920.4|917.6|0
1656482160000|2022-06-29 05:56:00|920.27|917.47|920.4|917.6|920.52|917.72|920.27|917.47|0
1656482170000|2022-06-29 05:56:10|920.52|917.72|922.51|919.71|922.51|919.71|920.27|917.47|0
1656482180000|2022-06-29 05:56:20|921.76|918.96|921.76|918.96|922.01|919.21|921.76|918.96|0
1656482190000|2022-06-29 05:56:30|922.01|919.21|921.76|918.96|922.01|919.21|921.76|918.96|0
1656482200000|2022-06-29 05:56:40|921.27|918.47|921.76|918.96|921.76|918.96|921.27|918.47|0
1656482210000|2022-06-29 05:56:50|921.64|918.84|921.76|918.96|921.76|918.96|921.64|918.84|0
1656482220000|2022-06-29 05:57:00|921.51|918.71|921.76|918.96|921.76|918.96|921.51|918.71|0
1656482230000|2022-06-29 05:57:10|921.51|918.71|921.76|918.96|921.76|918.96|921.51|918.71|0
1656482240000|2022-06-29 05:57:20|921.27|918.47|921.27|918.47|921.51|918.71|921.27|918.47|0
1656482250000|2022-06-29 05:57:30|921.02|918.22|921.02|918.22|921.15|918.35|921.02|918.22|0
1656482260000|2022-06-29 05:57:40|921.15|918.35|921.02|918.22|921.15|918.35|921.02|918.22|0
1656482280000|2022-06-29 05:58:00|921.27|918.47|921.27|918.47|921.27|918.47|921.27|918.47|0
1656482290000|2022-06-29 05:58:10|921.15|918.35|921.27|918.47|921.27|918.47|921.15|918.35|0
1656482300000|2022-06-29 05:58:20|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656482310000|2022-06-29 05:58:30|920.9|918.1|920.77|917.97|920.9|918.1|920.77|917.97|0
1656482320000|2022-06-29 05:58:40|920.52|917.72|920.4|917.6|920.52|917.72|920.27|917.47|0
1656482330000|2022-06-29 05:58:50|920.65|917.85|920.52|917.72|920.65|917.85|920.4|917.6|0
1656482340000|2022-06-29 05:59:00|920.77|917.97|920.02|917.22|920.77|917.97|920.02|917.22|0
1656482350000|2022-06-29 05:59:10|919.78|916.98|920.52|917.72|920.65|917.85|919.78|916.98|0
1656482360000|2022-06-29 05:59:20|920.77|917.97|921.27|918.47|921.27|918.47|920.77|917.97|0
1656482370000|2022-06-29 05:59:30|921.4|918.6|921.15|918.35|921.51|918.71|921.15|918.35|0
1656482380000|2022-06-29 05:59:40|921.02|918.22|921.64|918.84|921.64|918.84|921.02|918.22|0
1656482390000|2022-06-29 05:59:50|921.02|918.22|921.51|918.71|921.51|918.71|921.02|918.22|0
1656482400000|2022-06-29 06:00:00|921.02|918.22|920.77|917.97|921.27|918.47|920.77|917.97|0
1656482410000|2022-06-29 06:00:10|921.51|918.71|921.76|918.96|922.01|919.21|921.51|918.71|0
1656482420000|2022-06-29 06:00:20|921.89|919.09|922.01|919.21|922.26|919.46|921.76|918.96|0
1656482430000|2022-06-29 06:00:30|921.39|918.59|921.51|918.71|921.51|918.71|921.39|918.59|0
1656482440000|2022-06-29 06:00:40|922.01|919.21|921.76|918.96|922.14|919.34|921.76|918.96|0
1656482450000|2022-06-29 06:00:50|921.39|918.59|922.01|919.21|922.01|919.21|921.39|918.59|0
1656482460000|2022-06-29 06:01:00|922.14|919.34|921.27|918.47|922.14|919.34|921.27|918.47|0
1656482470000|2022-06-29 06:01:10|921.02|918.22|921.15|918.35|921.15|918.35|921.02|918.22|0
1656482480000|2022-06-29 06:01:20|921.02|918.22|920.9|918.1|921.02|918.22|920.77|917.97|0
1656482490000|2022-06-29 06:01:30|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656482500000|2022-06-29 06:01:40|921.02|918.22|921.27|918.47|921.51|918.71|921.02|918.22|0
1656482510000|2022-06-29 06:01:50|921.39|918.59|921.27|918.47|921.51|918.71|921.27|918.47|0
1656482520000|2022-06-29 06:02:00|921.02|918.22|920.15|917.35|921.02|918.22|920.15|917.35|0
1656482530000|2022-06-29 06:02:10|920.27|917.47|920.77|917.97|920.77|917.97|920.27|917.47|0
1656482540000|2022-06-29 06:02:20|920.52|917.72|919.78|916.98|920.52|917.72|919.78|916.98|0
1656482550000|2022-06-29 06:02:30|919.53|916.73|919.53|916.73|919.53|916.73|918.78|915.98|0
1656482560000|2022-06-29 06:02:40|919.28|916.48|919.53|916.73|919.66|916.86|919.28|916.48|0
1656482570000|2022-06-29 06:02:50|919.66|916.86|920.15|917.35|920.27|917.47|919.66|916.86|0
1656482580000|2022-06-29 06:03:00|920.52|917.72|920.27|917.47|920.52|917.72|920.02|917.22|0
1656482590000|2022-06-29 06:03:10|921.02|918.22|920.27|917.47|921.02|918.22|920.27|917.47|0
1656482600000|2022-06-29 06:03:20|920.02|917.22|919.91|917.11|920.27|917.47|919.91|917.11|0
1656482610000|2022-06-29 06:03:30|920.02|917.22|920.77|917.97|920.77|917.97|919.91|917.11|0
1656482630000|2022-06-29 06:03:50|920.52|917.72|920.65|917.85|920.77|917.97|920.52|917.72|0
1656482640000|2022-06-29 06:04:00|920.52|917.72|920.52|917.72|920.65|917.85|920.27|917.47|0
1656482650000|2022-06-29 06:04:10|920.9|918.1|920.4|917.6|921.02|918.22|920.27|917.47|0
1656482660000|2022-06-29 06:04:20|920.52|917.72|920.77|917.97|920.77|917.97|920.52|917.72|0
1656482670000|2022-06-29 06:04:30|921.27|918.47|921.27|918.47|921.27|918.47|921.15|918.35|0
1656482680000|2022-06-29 06:04:40|921.51|918.71|921.02|918.22|921.76|918.96|921.02|918.22|0
1656482690000|2022-06-29 06:04:50|921.51|918.71|921.76|918.96|921.76|918.96|921.51|918.71|0
1656482700000|2022-06-29 06:05:00|921.51|918.71|920.77|917.97|921.76|918.96|920.77|917.97|0
1656482710000|2022-06-29 06:05:10|921.02|918.22|921.02|918.22|921.02|918.22|920.65|917.85|0
1656482720000|2022-06-29 06:05:20|920.77|917.97|920.77|917.97|920.77|917.97|920.77|917.97|0
1656482730000|2022-06-29 06:05:30|920.9|918.1|920.77|917.97|921.02|918.22|920.77|917.97|0
1656482740000|2022-06-29 06:05:40|921.02|918.22|921.27|918.47|921.27|918.47|921.02|918.22|0
1656482750000|2022-06-29 06:05:50|921.15|918.35|920.77|917.97|921.15|918.35|920.65|917.85|0
1656482760000|2022-06-29 06:06:00|921.02|918.22|921.02|918.22|921.02|918.22|921.02|918.22|0
1656482770000|2022-06-29 06:06:10|921.27|918.47|920.02|917.22|921.27|918.47|920.02|917.22|0
1656482780000|2022-06-29 06:06:20|920.27|917.47|920.65|917.85|920.65|917.85|920.27|917.47|0
1656482790000|2022-06-29 06:06:30|920.27|917.47|921.02|918.22|921.02|918.22|920.27|917.47|0
1656482800000|2022-06-29 06:06:40|921.51|918.71|921.27|918.47|921.51|918.71|921.27|918.47|0
1656482810000|2022-06-29 06:06:50|920.65|917.85|920.77|917.97|920.77|917.97|920.52|917.72|0
1656482820000|2022-06-29 06:07:00|920.4|917.6|921.15|918.35|921.15|918.35|920.4|917.6|0
1656482830000|2022-06-29 06:07:10|921.02|918.22|921.39|918.59|921.39|918.59|921.02|918.22|0
1656482840000|2022-06-29 06:07:20|921.51|918.71|921.51|918.71|921.76|918.96|921.51|918.71|0
1656482850000|2022-06-29 06:07:30|921.27|918.47|921.51|918.71|921.51|918.71|921.27|918.47|0
1656482860000|2022-06-29 06:07:40|921.27|918.47|921.51|918.71|921.51|918.71|921.02|918.22|0
1656482870000|2022-06-29 06:07:50|921.27|918.47|921.51|918.71|921.64|918.84|921.27|918.47|0
1656482880000|2022-06-29 06:08:00|921.76|918.96|921.76|918.96|921.76|918.96|921.76|918.96|0
1656482890000|2022-06-29 06:08:10|922.26|919.46|922.51|919.71|922.51|919.71|922.26|919.46|0
1656482900000|2022-06-29 06:08:20|923.25|920.45|923.75|920.95|923.75|920.95|923.25|920.45|0
1656482910000|2022-06-29 06:08:30|923.5|920.7|923|920.2|923.75|920.95|923|920.2|0
1656482920000|2022-06-29 06:08:40|922.76|919.96|923|920.2|923.25|920.45|922.76|919.96|0
1656482930000|2022-06-29 06:08:50|923.13|920.33|924|921.2|924|921.2|923.13|920.33|0
1656482940000|2022-06-29 06:09:00|924.24|921.44|924.49|921.69|924.49|921.69|924.24|921.44|0
1656482950000|2022-06-29 06:09:10|924.74|921.94|924.87|922.07|924.99|922.19|924.74|921.94|0
1656482960000|2022-06-29 06:09:20|924.74|921.94|925.73|922.93|925.73|922.93|924.74|921.94|0
1656482970000|2022-06-29 06:09:30|925.86|923.06|925.62|922.82|925.86|923.06|925.49|922.69|0
1656482980000|2022-06-29 06:09:40|925.98|923.18|926.48|923.68|926.48|923.68|925.98|923.18|0
1656482990000|2022-06-29 06:09:50|926.23|923.43|926.48|923.68|926.48|923.68|926.23|923.43|0
1656483000000|2022-06-29 06:10:00|926.23|923.43|926.73|923.93|926.98|924.18|926.23|923.43|0
1656483010000|2022-06-29 06:10:10|926.48|923.68|926.48|923.68|926.73|923.93|926.48|923.68|0
1656483020000|2022-06-29 06:10:20|926.73|923.93|926.98|924.18|926.98|924.18|926.73|923.93|0
1656483030000|2022-06-29 06:10:30|926.86|924.06|926.48|923.68|926.86|924.06|926.23|923.43|0
1656483040000|2022-06-29 06:10:40|926.73|923.93|926.98|924.18|926.98|924.18|926.73|923.93|0
1656483050000|2022-06-29 06:10:50|927.22|924.42|926.48|923.68|927.22|924.42|926.48|923.68|0
1656483060000|2022-06-29 06:11:00|926.36|923.56|926.61|923.81|926.61|923.81|926.36|923.56|0
1656483070000|2022-06-29 06:11:10|926.48|923.68|926.73|923.93|926.73|923.93|926.48|923.68|0
1656483080000|2022-06-29 06:11:20|926.48|923.68|926.23|923.43|926.48|923.68|926.23|923.43|0
1656483090000|2022-06-29 06:11:30|925.98|923.18|924.99|922.19|925.98|923.18|924.99|922.19|0
1656483100000|2022-06-29 06:11:40|925.24|922.44|925.49|922.69|925.49|922.69|925.24|922.44|0
1656483110000|2022-06-29 06:11:50|925.24|922.44|925.49|922.69|925.49|922.69|925.12|922.32|0
1656483120000|2022-06-29 06:12:00|926.23|923.43|925.73|922.93|926.23|923.43|925.73|922.93|0
1656483130000|2022-06-29 06:12:10|925.98|923.18|925.62|922.82|925.98|923.18|925.62|922.82|0
1656483140000|2022-06-29 06:12:20|925.49|922.69|925.49|922.69|925.49|922.69|925.24|922.44|0
1656483150000|2022-06-29 06:12:30|925.24|922.44|924.87|922.07|925.24|922.44|924.87|922.07|0
1656483160000|2022-06-29 06:12:40|924.99|922.19|925.49|922.69|925.98|923.18|924.99|922.19|0
1656483170000|2022-06-29 06:12:50|925.62|922.82|925.73|922.93|925.73|922.93|925.49|922.69|0
1656483180000|2022-06-29 06:13:00|925.62|922.82|925.37|922.57|925.62|922.82|925.24|922.44|0
1656483190000|2022-06-29 06:13:10|925.49|922.69|925.24|922.44|925.49|922.69|925.24|922.44|0
1656483200000|2022-06-29 06:13:20|924.74|921.94|924.62|921.82|924.74|921.94|924.24|921.44|0
1656483210000|2022-06-29 06:13:30|924.74|921.94|924.87|922.07|924.87|922.07|924.74|921.94|0
1656483220000|2022-06-29 06:13:40|925.12|922.32|925.24|922.44|925.24|922.44|925.12|922.32|0
1656483230000|2022-06-29 06:13:50|924.99|922.19|924.99|922.19|924.99|922.19|924.74|921.94|0
1656483240000|2022-06-29 06:14:00|925.24|922.44|925.24|922.44|925.49|922.69|925.12|922.32|0
1656483250000|2022-06-29 06:14:10|925.49|922.69|925.37|922.57|925.49|922.69|925.37|922.57|0
1656483260000|2022-06-29 06:14:20|925.24|922.44|924.99|922.19|925.49|922.69|924.99|922.19|0
1656483270000|2022-06-29 06:14:30|924.74|921.94|925.12|922.32|925.12|922.32|924.74|921.94|0
1656483280000|2022-06-29 06:14:40|924.74|921.94|924.99|922.19|925.12|922.32|924.74|921.94|0
1656483290000|2022-06-29 06:14:50|924.87|922.07|924.99|922.19|924.99|922.19|924.87|922.07|0
1656483300000|2022-06-29 06:15:00|925.24|922.44|924.74|921.94|925.24|922.44|924.74|921.94|0
1656483310000|2022-06-29 06:15:10|924.62|921.82|925.24|922.44|925.24|922.44|924.62|921.82|0
1656483320000|2022-06-29 06:15:20|924.99|922.19|924.87|922.07|925.12|922.32|924.87|922.07|0
1656483330000|2022-06-29 06:15:30|924.99|922.19|925.24|922.44|925.24|922.44|924.99|922.19|0
1656483340000|2022-06-29 06:15:40|925.12|922.32|924.87|922.07|925.12|922.32|924.87|922.07|0
1656483350000|2022-06-29 06:15:50|924.99|922.19|924.49|921.69|924.99|922.19|924.49|921.69|0
1656483360000|2022-06-29 06:16:00|924.24|921.44|924.24|921.44|924.24|921.44|924.24|921.44|0
1656483370000|2022-06-29 06:16:10|924.37|921.57|924.37|921.57|924.49|921.69|924.37|921.57|0
1656483380000|2022-06-29 06:16:20|924.24|921.44|924.62|921.82|924.62|921.82|924.24|921.44|0
1656483390000|2022-06-29 06:16:30|924.24|921.44|924.24|921.44|924.24|921.44|924.24|921.44|0
1656483400000|2022-06-29 06:16:40|924.13|921.33|924.13|921.33|924.24|921.44|924|921.2|0
1656483410000|2022-06-29 06:16:50|924.24|921.44|924.49|921.69|924.49|921.69|924.24|921.44|0
1656483420000|2022-06-29 06:17:00|924.37|921.57|924.49|921.69|924.49|921.69|924.24|921.44|0
1656483430000|2022-06-29 06:17:10|924.74|921.94|925.37|922.57|925.37|922.57|924.74|921.94|0
1656483440000|2022-06-29 06:17:20|925.49|922.69|925.37|922.57|925.73|922.93|925.37|922.57|0
1656483450000|2022-06-29 06:17:30|925.49|922.69|925.49|922.69|925.49|922.69|925.37|922.57|0
1656483460000|2022-06-29 06:17:40|925.24|922.44|924.24|921.44|925.24|922.44|924.24|921.44|0
1656483470000|2022-06-29 06:17:50|924.62|921.82|924.87|922.07|924.87|922.07|924.62|921.82|0
1656483480000|2022-06-29 06:18:00|924.74|921.94|924.99|922.19|924.99|922.19|924.74|921.94|0
1656483500000|2022-06-29 06:18:20|924.49|921.69|924.49|921.69|924.49|921.69|924.37|921.57|0
1656483510000|2022-06-29 06:18:30|924.62|921.82|924.87|922.07|924.87|922.07|924.62|921.82|0
1656483520000|2022-06-29 06:18:40|924.99|922.19|924.49|921.69|925.24|922.44|924.49|921.69|0
1656483530000|2022-06-29 06:18:50|924.37|921.57|924.24|921.44|924.49|921.69|924.24|921.44|0
1656483540000|2022-06-29 06:19:00|924.13|921.33|924.13|921.33|924.24|921.44|924.13|921.33|0
1656483550000|2022-06-29 06:19:10|924.37|921.57|924.24|921.44|924.49|921.69|924.24|921.44|0
1656483560000|2022-06-29 06:19:20|924.49|921.69|924.24|921.44|924.74|921.94|924.24|921.44|0
1656483570000|2022-06-29 06:19:30|923.75|920.95|923.75|920.95|923.75|920.95|923.5|920.7|0
1656483580000|2022-06-29 06:19:40|923.5|920.7|923.25|920.45|923.5|920.7|923.25|920.45|0
1656483590000|2022-06-29 06:19:50|923.38|920.58|923.88|921.08|923.88|921.08|923.38|920.58|0
1656483600000|2022-06-29 06:20:00|923.75|920.95|923.75|920.95|923.75|920.95|923.5|920.7|0
1656483610000|2022-06-29 06:20:10|924|921.2|924|921.2|924|921.2|924|921.2|0
1656483620000|2022-06-29 06:20:20|924.24|921.44|924.24|921.44|924.24|921.44|924.24|921.44|0
1656483630000|2022-06-29 06:20:30|924.49|921.69|924.24|921.44|924.49|921.69|924|921.2|0
1656483640000|2022-06-29 06:20:40|923.75|920.95|924|921.2|924|921.2|923.5|920.7|0
1656483650000|2022-06-29 06:20:50|923.88|921.08|924.13|921.33|924.24|921.44|923.75|920.95|0
1656483660000|2022-06-29 06:21:00|924|921.2|924.53|921.73|924.53|921.73|924|921.2|0
1656483670000|2022-06-29 06:21:10|924.78|921.98|925.27|922.47|925.27|922.47|924.78|921.98|0
1656483680000|2022-06-29 06:21:20|925.15|922.35|925.15|922.35|925.27|922.47|925.15|922.35|0
1656483690000|2022-06-29 06:21:30|925.27|922.47|925.27|922.47|925.27|922.47|925.27|922.47|0
1656483700000|2022-06-29 06:21:40|925.4|922.6|926.51|923.71|926.76|923.96|925.4|922.6|0
1656483710000|2022-06-29 06:21:50|927.14|924.34|927.75|924.95|927.75|924.95|927.14|924.34|0
1656483720000|2022-06-29 06:22:00|927.64|924.84|927.75|924.95|927.75|924.95|927.64|924.84|0
1656483730000|2022-06-29 06:22:10|927.51|924.71|927.26|924.46|927.51|924.71|927.26|924.46|0
1656483740000|2022-06-29 06:22:20|927.51|924.71|927.75|924.95|927.75|924.95|927.51|924.71|0
1656483750000|2022-06-29 06:22:30|927.51|924.71|927.26|924.46|927.51|924.71|927.26|924.46|0
1656483760000|2022-06-29 06:22:40|927.51|924.71|927.75|924.95|927.75|924.95|927.51|924.71|0
1656483770000|2022-06-29 06:22:50|927.51|924.71|927.51|924.71|927.51|924.71|927.51|924.71|0
1656483780000|2022-06-29 06:23:00|927.75|924.95|927.75|924.95|927.75|924.95|927.75|924.95|0
1656483790000|2022-06-29 06:23:10|927.51|924.71|927.39|924.59|927.51|924.71|927.26|924.46|0
1656483800000|2022-06-29 06:23:20|927.51|924.71|927.01|924.21|927.51|924.71|927.01|924.21|0
1656483810000|2022-06-29 06:23:30|926.76|923.96|926.51|923.71|927.01|924.21|926.51|923.71|0
1656483820000|2022-06-29 06:23:40|926.76|923.96|926.51|923.71|926.76|923.96|926.51|923.71|0
1656483830000|2022-06-29 06:23:50|926.39|923.59|926.15|923.35|926.39|923.59|926.02|923.22|0
1656483840000|2022-06-29 06:24:00|926.02|923.22|925.77|922.97|926.02|923.22|925.77|922.97|0
1656483850000|2022-06-29 06:24:10|925.9|923.1|925.9|923.1|926.02|923.22|925.77|922.97|0
1656483860000|2022-06-29 06:24:20|925.77|922.97|925.27|922.47|925.77|922.97|925.27|922.47|0
1656483870000|2022-06-29 06:24:30|925.02|922.22|924.78|921.98|925.02|922.22|924.78|921.98|0
1656483880000|2022-06-29 06:24:40|925.02|922.22|925.4|922.6|925.4|922.6|925.02|922.22|0
1656483890000|2022-06-29 06:24:50|925.27|922.47|925.65|922.85|925.65|922.85|925.02|922.22|0
1656483900000|2022-06-29 06:25:00|925.77|922.97|925.77|922.97|926.02|923.22|925.77|922.97|0
1656483910000|2022-06-29 06:25:10|925.52|922.72|925.77|922.97|926.02|923.22|925.52|922.72|0
1656483920000|2022-06-29 06:25:20|925.52|922.72|925.52|922.72|925.52|922.72|925.52|922.72|0
1656483930000|2022-06-29 06:25:30|925.77|922.97|925.52|922.72|925.77|922.97|925.27|922.47|0
1656483940000|2022-06-29 06:25:40|925.4|922.6|925.27|922.47|925.4|922.6|925.02|922.22|0
1656483960000|2022-06-29 06:26:00|925.02|922.22|925.15|922.35|925.15|922.35|925.02|922.22|0
1656483970000|2022-06-29 06:26:10|925.27|922.47|925.27|922.47|925.27|922.47|925.27|922.47|0
1656483980000|2022-06-29 06:26:20|925.4|922.6|925.77|922.97|925.77|922.97|925.27|922.47|0
1656483990000|2022-06-29 06:26:30|925.65|922.85|925.77|922.97|925.77|922.97|925.65|922.85|0
1656484000000|2022-06-29 06:26:40|925.9|923.1|925.77|922.97|926.02|923.22|925.77|922.97|0
1656484010000|2022-06-29 06:26:50|925.52|922.72|925.52|922.72|925.52|922.72|925.27|922.47|0
1656484020000|2022-06-29 06:27:00|925.27|922.47|925.27|922.47|925.27|922.47|925.27|922.47|0
1656484030000|2022-06-29 06:27:10|925.02|922.22|925.4|922.6|925.4|922.6|925.02|922.22|0
1656484040000|2022-06-29 06:27:20|925.52|922.72|925.27|922.47|925.52|922.72|925.27|922.47|0
1656484050000|2022-06-29 06:27:30|925.52|922.72|925.27|922.47|925.52|922.72|925.27|922.47|0
1656484060000|2022-06-29 06:27:40|925.52|922.72|924.78|921.98|925.52|922.72|924.78|921.98|0
1656484070000|2022-06-29 06:27:50|925.02|922.22|925.02|922.22|925.02|922.22|925.02|922.22|0
1656484080000|2022-06-29 06:28:00|924.9|922.1|924.9|922.1|924.9|922.1|924.9|922.1|0
1656484090000|2022-06-29 06:28:10|924.66|921.86|924.78|921.98|924.78|921.98|924.66|921.86|0
1656484100000|2022-06-29 06:28:20|925.77|922.97|925.77|922.97|925.77|922.97|925.77|922.97|0
1656484110000|2022-06-29 06:28:30|925.52|922.72|925.52|922.72|925.52|922.72|925.27|922.47|0
1656484130000|2022-06-29 06:28:50|925.02|922.22|925.02|922.22|925.02|922.22|925.02|922.22|0
1656484140000|2022-06-29 06:29:00|924.78|921.98|924.28|921.48|924.78|921.98|924.28|921.48|0
1656484150000|2022-06-29 06:29:10|924.53|921.73|924.28|921.48|924.53|921.73|924.28|921.48|0
1656484160000|2022-06-29 06:29:20|924.53|921.73|924.66|921.86|924.78|921.98|924.53|921.73|0
1656484170000|2022-06-29 06:29:30|924.53|921.73|924.66|921.86|924.78|921.98|924.53|921.73|0
1656484180000|2022-06-29 06:29:40|924.41|921.61|923.78|920.98|924.41|921.61|923.78|920.98|0
1656484190000|2022-06-29 06:29:50|923.53|920.73|923.78|920.98|923.78|920.98|923.53|920.73|0
1656484200000|2022-06-29 06:30:00|924.03|921.23|923.78|920.98|924.03|921.23|923.78|920.98|0
1656484210000|2022-06-29 06:30:10|923.91|921.11|923.91|921.11|924.03|921.23|923.78|920.98|0
1656484220000|2022-06-29 06:30:20|924.03|921.23|924.28|921.48|924.28|921.48|924.03|921.23|0
1656484230000|2022-06-29 06:30:30|924.03|921.23|924.16|921.36|924.16|921.36|924.03|921.23|0
1656484240000|2022-06-29 06:30:40|924.03|921.23|924.28|921.48|924.53|921.73|924.03|921.23|0
1656484250000|2022-06-29 06:30:50|923.78|920.98|923.53|920.73|923.78|920.98|923.53|920.73|0
1656484260000|2022-06-29 06:31:00|923.78|920.98|924.03|921.23|924.03|921.23|923.78|920.98|0
1656484270000|2022-06-29 06:31:10|923.53|920.73|923.29|920.49|923.53|920.73|923.29|920.49|0
1656484280000|2022-06-29 06:31:20|923.42|920.62|923.29|920.49|923.42|920.62|923.29|920.49|0
1656484290000|2022-06-29 06:31:30|923.78|920.98|923.78|920.98|923.78|920.98|923.78|920.98|0
1656484300000|2022-06-29 06:31:40|924.03|921.23|923.78|920.98|924.03|921.23|923.78|920.98|0
1656484320000|2022-06-29 06:32:00|924.03|921.23|924.03|921.23|924.03|921.23|923.91|921.11|0
1656484330000|2022-06-29 06:32:10|923.91|921.11|924.03|921.23|924.03|921.23|923.91|921.11|0
1656484340000|2022-06-29 06:32:20|924.78|921.98|925.02|922.22|925.02|922.22|924.78|921.98|0
1656484350000|2022-06-29 06:32:30|924.9|922.1|925.02|922.22|925.27|922.47|924.9|922.1|0
1656484360000|2022-06-29 06:32:40|924.78|921.98|925.02|922.22|925.02|922.22|924.78|921.98|0
1656484370000|2022-06-29 06:32:50|924.78|921.98|925.02|922.22|925.02|922.22|924.78|921.98|0
1656484380000|2022-06-29 06:33:00|924.9|922.1|924.9|922.1|924.9|922.1|924.9|922.1|0
1656484390000|2022-06-29 06:33:10|924.78|921.98|924.9|922.1|924.9|922.1|924.78|921.98|0
1656484400000|2022-06-29 06:33:20|925.02|922.22|925.52|922.72|925.52|922.72|925.02|922.22|0
1656484410000|2022-06-29 06:33:30|925.4|922.6|925.52|922.72|925.52|922.72|925.4|922.6|0
1656484420000|2022-06-29 06:33:40|925.4|922.6|925.52|922.72|925.65|922.85|925.4|922.6|0
1656484430000|2022-06-29 06:33:50|925.65|922.85|925.77|922.97|925.77|922.97|925.65|922.85|0
1656484440000|2022-06-29 06:34:00|925.9|923.1|925.4|922.6|925.9|923.1|925.4|922.6|0
1656484450000|2022-06-29 06:34:10|925.52|922.72|925.65|922.85|925.77|922.97|925.52|922.72|0
1656484460000|2022-06-29 06:34:20|925.52|922.72|925.02|922.22|925.52|922.72|925.02|922.22|0
1656484470000|2022-06-29 06:34:30|925.27|922.47|925.52|922.72|925.52|922.72|925.27|922.47|0
1656484480000|2022-06-29 06:34:40|925.4|922.6|925.4|922.6|925.52|922.72|925.27|922.47|0
1656484490000|2022-06-29 06:34:50|925.52|922.72|926.02|923.22|926.02|923.22|925.52|922.72|0
1656484500000|2022-06-29 06:35:00|926.76|923.96|926.39|923.59|926.76|923.96|926.26|923.46|0
1656484510000|2022-06-29 06:35:10|927.01|924.21|927.26|924.46|927.26|924.46|926.76|923.96|0
1656484520000|2022-06-29 06:35:20|927.01|924.21|927.26|924.46|927.26|924.46|927.01|924.21|0
1656484530000|2022-06-29 06:35:30|927.51|924.71|928|925.2|928|925.2|927.51|924.71|0
1656484550000|2022-06-29 06:35:50|927.75|924.95|927.75|924.95|928|925.2|927.51|924.71|0
1656484560000|2022-06-29 06:36:00|928|925.2|928.25|925.45|928.25|925.45|928|925.2|0
1656484570000|2022-06-29 06:36:10|928|925.2|928|925.2|928|925.2|928|925.2|0
1656484580000|2022-06-29 06:36:20|928.25|925.45|928|925.2|928.25|925.45|928|925.2|0
1656484590000|2022-06-29 06:36:30|927.75|924.95|927.75|924.95|928|925.2|927.63|924.83|0
1656484600000|2022-06-29 06:36:40|927.51|924.71|928|925.2|928|925.2|927.51|924.71|0
1656484610000|2022-06-29 06:36:50|928.25|925.45|927.75|924.95|928.25|925.45|927.75|924.95|0
1656484620000|2022-06-29 06:37:00|927.51|924.71|927.88|925.08|928|925.2|927.51|924.71|0
1656484630000|2022-06-29 06:37:10|928|925.2|927.75|924.95|928|925.2|927.75|924.95|0
1656484640000|2022-06-29 06:37:20|927.51|924.71|927.26|924.46|927.51|924.71|927.26|924.46|0
1656484650000|2022-06-29 06:37:30|927.51|924.71|927.51|924.71|927.75|924.95|927.51|924.71|0
1656484660000|2022-06-29 06:37:40|927.63|924.83|927.51|924.71|927.75|924.95|927.51|924.71|0
1656484670000|2022-06-29 06:37:50|927.75|924.95|927.75|924.95|927.75|924.95|927.75|924.95|0
1656484680000|2022-06-29 06:38:00|928|925.2|928|925.2|928.25|925.45|928|925.2|0
1656484690000|2022-06-29 06:38:10|928.25|925.45|928.25|925.45|928.38|925.58|928.25|925.45|0
1656484700000|2022-06-29 06:38:20|928.13|925.33|928.38|925.58|928.38|925.58|928.13|925.33|0
1656484710000|2022-06-29 06:38:30|928.5|925.7|928.75|925.95|928.75|925.95|928.5|925.7|0
1656484720000|2022-06-29 06:38:40|928.88|926.08|929|926.2|929.24|926.44|928.88|926.08|0
1656484730000|2022-06-29 06:38:50|929.24|926.44|929.24|926.44|929.24|926.44|929|926.2|0
1656484740000|2022-06-29 06:39:00|929|926.2|929.24|926.44|929.24|926.44|929|926.2|0
1656484770000|2022-06-29 06:39:30|929.49|926.69|929.49|926.69|929.49|926.69|929.49|926.69|0
1656484790000|2022-06-29 06:39:50|929.37|926.57|929.24|926.44|929.37|926.57|929.24|926.44|0
1656484800000|2022-06-29 06:40:00|929.49|926.69|929.24|926.44|929.49|926.69|929.24|926.44|0
1656484810000|2022-06-29 06:40:10|929.49|926.69|929.24|926.44|929.49|926.69|929.24|926.44|0
1656484820000|2022-06-29 06:40:20|929|926.2|929|926.2|929|926.2|928.88|926.08|0
1656484830000|2022-06-29 06:40:30|929.24|926.44|929|926.2|929.24|926.44|929|926.2|0
1656484840000|2022-06-29 06:40:40|929.24|926.44|929.24|926.44|929.49|926.69|929.24|926.44|0
1656484850000|2022-06-29 06:40:50|929.49|926.69|929.49|926.69|929.49|926.69|929.49|926.69|0
1656484860000|2022-06-29 06:41:00|929.74|926.94|929.74|926.94|929.74|926.94|929.74|926.94|0
1656484870000|2022-06-29 06:41:10|930.49|927.69|930.73|927.93|930.73|927.93|930.49|927.69|0
1656484880000|2022-06-29 06:41:20|930.49|927.69|930.49|927.69|930.73|927.93|930.49|927.69|0
1656484890000|2022-06-29 06:41:30|930.73|927.93|930.73|927.93|930.73|927.93|930.73|927.93|0
1656484900000|2022-06-29 06:41:40|930.24|927.44|930.49|927.69|930.49|927.69|930.24|927.44|0
1656484910000|2022-06-29 06:41:50|930.73|927.93|930.48|927.68|930.73|927.93|930.48|927.68|0
1656484920000|2022-06-29 06:42:00|930.73|927.93|930.24|927.44|930.73|927.93|930.24|927.44|0
1656484940000|2022-06-29 06:42:20|930.48|927.68|930.48|927.68|930.48|927.68|930.37|927.57|0
1656484950000|2022-06-29 06:42:30|930.24|927.44|930.24|927.44|930.48|927.68|930.24|927.44|0
1656484960000|2022-06-29 06:42:40|930.37|927.57|930.24|927.44|930.48|927.68|930.24|927.44|0
1656484970000|2022-06-29 06:42:50|929.87|927.07|929.24|926.44|929.87|927.07|929.24|926.44|0
1656484980000|2022-06-29 06:43:00|929.12|926.32|929.24|926.44|929.24|926.44|929.12|926.32|0
1656484990000|2022-06-29 06:43:10|929|926.2|929.24|926.44|929.24|926.44|929|926.2|0
1656485000000|2022-06-29 06:43:20|929.37|926.57|929.49|926.69|929.49|926.69|929.37|926.57|0
1656485010000|2022-06-29 06:43:30|929.99|927.19|929.99|927.19|929.99|927.19|929.74|926.94|0
1656485020000|2022-06-29 06:43:40|929.49|926.69|929.49|926.69|929.74|926.94|929.49|926.69|0
1656485030000|2022-06-29 06:43:50|929.99|927.19|929.99|927.19|929.99|927.19|929.99|927.19|0
1656485040000|2022-06-29 06:44:00|929.87|927.07|930.24|927.44|930.24|927.44|929.87|927.07|0
1656485060000|2022-06-29 06:44:20|929.99|927.19|930.24|927.44|930.24|927.44|929.99|927.19|0
1656485070000|2022-06-29 06:44:30|929.99|927.19|929.99|927.19|929.99|927.19|929.99|927.19|0
1656485080000|2022-06-29 06:44:40|930.24|927.44|930.24|927.44|930.24|927.44|930.24|927.44|0
1656485100000|2022-06-29 06:45:00|929.99|927.19|929.99|927.19|929.99|927.19|929.99|927.19|0
1656485110000|2022-06-29 06:45:10|929.74|926.94|929|926.2|929.74|926.94|929|926.2|0
1656485120000|2022-06-29 06:45:20|928.75|925.95|928.25|925.45|928.75|925.95|928.25|925.45|0
1656485130000|2022-06-29 06:45:30|928.5|925.7|929|926.2|929|926.2|928.5|925.7|0
1656485140000|2022-06-29 06:45:40|928.75|925.95|929.74|926.94|929.74|926.94|928.75|925.95|0
1656485150000|2022-06-29 06:45:50|929.49|926.69|929.24|926.44|929.49|926.69|929.24|926.44|0
1656485160000|2022-06-29 06:46:00|929.49|926.69|929.49|926.69|929.62|926.82|929.49|926.69|0
1656485170000|2022-06-29 06:46:10|929.62|926.82|929.99|927.19|929.99|927.19|929.62|926.82|0
1656485180000|2022-06-29 06:46:20|929.74|926.94|930.24|927.44|930.24|927.44|929.74|926.94|0
1656485190000|2022-06-29 06:46:30|929.99|927.19|929.99|927.19|929.99|927.19|929.99|927.19|0
1656485200000|2022-06-29 06:46:40|929.74|926.94|929.87|927.07|929.87|927.07|929.74|926.94|0
1656485210000|2022-06-29 06:46:50|930.24|927.44|929.87|927.07|930.24|927.44|929.87|927.07|0
1656485220000|2022-06-29 06:47:00|929.99|927.19|929.99|927.19|929.99|927.19|929.99|927.19|0
1656485230000|2022-06-29 06:47:10|929.74|926.94|929.99|927.19|929.99|927.19|929.74|926.94|0
1656485240000|2022-06-29 06:47:20|930.24|927.44|930.24|927.44|930.24|927.44|929.99|927.19|0
1656485250000|2022-06-29 06:47:30|930.48|927.68|931.23|928.43|931.23|928.43|930.48|927.68|0
1656485260000|2022-06-29 06:47:40|930.98|928.18|930.98|928.18|930.98|928.18|930.98|928.18|0
1656485270000|2022-06-29 06:47:50|930.73|927.93|930.98|928.18|930.98|928.18|930.73|927.93|0
1656485280000|2022-06-29 06:48:00|931.11|928.31|931.11|928.31|931.48|928.68|930.98|928.18|0
1656485290000|2022-06-29 06:48:10|931.23|928.43|931.11|928.31|931.48|928.68|931.11|928.31|0
1656485300000|2022-06-29 06:48:20|930.98|928.18|930.73|927.93|930.98|928.18|930.73|927.93|0
1656485310000|2022-06-29 06:48:30|931.23|928.43|931.23|928.43|931.23|928.43|931.23|928.43|0
1656485320000|2022-06-29 06:48:40|930.98|928.18|930.73|927.93|930.98|928.18|930.73|927.93|0
1656485330000|2022-06-29 06:48:50|930.48|927.68|930.48|927.68|930.48|927.68|930.48|927.68|0
1656485340000|2022-06-29 06:49:00|930.73|927.93|930.37|927.57|930.73|927.93|930.37|927.57|0
1656485350000|2022-06-29 06:49:10|930.24|927.44|930.73|927.93|930.73|927.93|930.24|927.44|0
1656485360000|2022-06-29 06:49:20|930.98|928.18|931.23|928.43|931.23|928.43|930.86|928.06|0
1656485370000|2022-06-29 06:49:30|931.48|928.68|931.11|928.31|931.48|928.68|931.11|928.31|0
1656485380000|2022-06-29 06:49:40|931.23|928.43|930.98|928.18|931.23|928.43|930.98|928.18|0
1656485390000|2022-06-29 06:49:50|931.23|928.43|931.73|928.93|931.73|928.93|931.23|928.43|0
1656485400000|2022-06-29 06:50:00|931.48|928.68|931.73|928.93|931.73|928.93|931.48|928.68|0
1656485410000|2022-06-29 06:50:10|931.48|928.68|931.61|928.81|931.73|928.93|931.48|928.68|0
1656485420000|2022-06-29 06:50:20|931.73|928.93|931.73|928.93|931.73|928.93|931.73|928.93|0
1656485430000|2022-06-29 06:50:30|931.48|928.68|931.73|928.93|931.73|928.93|931.48|928.68|0
1656485450000|2022-06-29 06:50:50|931.97|929.17|932.72|929.92|932.72|929.92|931.97|929.17|0
1656485460000|2022-06-29 06:51:00|932.97|930.17|933.71|930.91|933.71|930.91|932.97|930.17|0
1656485470000|2022-06-29 06:51:10|933.46|930.66|934.46|931.66|934.46|931.66|933.46|930.66|0
1656485480000|2022-06-29 06:51:20|934.21|931.41|934.46|931.66|934.46|931.66|934.21|931.41|0
1656485490000|2022-06-29 06:51:30|934.21|931.41|934.21|931.41|934.21|931.41|934.21|931.41|0
1656485500000|2022-06-29 06:51:40|933.96|931.16|933.96|931.16|933.96|931.16|933.96|931.16|0
1656485510000|2022-06-29 06:51:50|934.46|931.66|934.95|932.15|934.95|932.15|934.46|931.66|0
1656485520000|2022-06-29 06:52:00|934.71|931.91|934.59|931.79|934.71|931.91|934.59|931.79|0
1656485530000|2022-06-29 06:52:10|934.46|931.66|934.95|932.15|934.95|932.15|934.46|931.66|0
1656485540000|2022-06-29 06:52:20|935.7|932.9|935.7|932.9|935.7|932.9|935.7|932.9|0
1656485550000|2022-06-29 06:52:30|935.45|932.65|935.45|932.65|935.58|932.78|935.45|932.65|0
1656485560000|2022-06-29 06:52:40|935.7|932.9|936.44|933.64|936.44|933.64|935.7|932.9|0
1656485570000|2022-06-29 06:52:50|936.2|933.4|936.2|933.4|936.2|933.4|935.95|933.15|0
1656485580000|2022-06-29 06:53:00|936.44|933.64|936.44|933.64|936.44|933.64|936.2|933.4|0
1656485590000|2022-06-29 06:53:10|936.2|933.4|936.44|933.64|936.44|933.64|936.2|933.4|0
1656485610000|2022-06-29 06:53:30|936.94|934.14|936.94|934.14|936.94|934.14|936.94|934.14|0
1656485620000|2022-06-29 06:53:40|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656485630000|2022-06-29 06:53:50|936.44|933.64|936.44|933.64|936.44|933.64|936.2|933.4|0
1656485640000|2022-06-29 06:54:00|936.2|933.4|936.2|933.4|936.2|933.4|935.95|933.15|0
1656485650000|2022-06-29 06:54:10|935.95|933.15|935.45|932.65|935.95|933.15|935.2|932.4|0
1656485660000|2022-06-29 06:54:20|935.7|932.9|935.83|933.03|935.83|933.03|935.58|932.78|0
1656485670000|2022-06-29 06:54:30|935.95|933.15|935.95|933.15|935.95|933.15|935.7|932.9|0
1656485680000|2022-06-29 06:54:40|936.2|933.4|935.95|933.15|936.2|933.4|935.95|933.15|0
1656485690000|2022-06-29 06:54:50|936.08|933.28|936.08|933.28|936.08|933.28|935.95|933.15|0
1656485700000|2022-06-29 06:55:00|936.69|933.89|936.44|933.64|936.94|934.14|936.44|933.64|0
1656485720000|2022-06-29 06:55:20|936.69|933.89|936.94|934.14|936.94|934.14|936.69|933.89|0
1656485730000|2022-06-29 06:55:30|936.69|933.89|936.69|933.89|936.69|933.89|936.69|933.89|0
1656485740000|2022-06-29 06:55:40|936.2|933.4|935.7|932.9|936.2|933.4|935.7|932.9|0
1656485750000|2022-06-29 06:55:50|935.45|932.65|934.71|931.91|935.45|932.65|934.71|931.91|0
1656485760000|2022-06-29 06:56:00|934.46|931.66|934.21|931.41|934.46|931.66|934.21|931.41|0
1656485770000|2022-06-29 06:56:10|934.34|931.54|935.95|933.15|935.95|933.15|934.34|931.54|0
1656485780000|2022-06-29 06:56:20|936.2|933.4|935.7|932.9|936.2|933.4|935.58|932.78|0
1656485790000|2022-06-29 06:56:30|936.08|933.28|935.95|933.15|936.08|933.28|935.95|933.15|0
1656485800000|2022-06-29 06:56:40|935.7|932.9|935.83|933.03|935.83|933.03|935.7|932.9|0
1656485810000|2022-06-29 06:56:50|935.7|932.9|935.45|932.65|935.83|933.03|935.45|932.65|0
1656485820000|2022-06-29 06:57:00|935.33|932.53|935.33|932.53|935.58|932.78|935.33|932.53|0
1656485830000|2022-06-29 06:57:10|935.2|932.4|935.2|932.4|935.33|932.53|935.2|932.4|0
1656485840000|2022-06-29 06:57:20|934.95|932.15|934.95|932.15|934.95|932.15|934.71|931.91|0
1656485850000|2022-06-29 06:57:30|934.71|931.91|934.46|931.66|934.71|931.91|934.46|931.66|0
1656485860000|2022-06-29 06:57:40|934.59|931.79|934.95|932.15|934.95|932.15|934.59|931.79|0
1656485870000|2022-06-29 06:57:50|935.33|932.53|935.45|932.65|935.45|932.65|935.2|932.4|0
1656485880000|2022-06-29 06:58:00|935.2|932.4|935.95|933.15|935.95|933.15|935.2|932.4|0
1656485890000|2022-06-29 06:58:10|935.83|933.03|935.33|932.53|935.83|933.03|935.33|932.53|0
1656485900000|2022-06-29 06:58:20|935.2|932.4|934.95|932.15|935.33|932.53|934.95|932.15|0
1656485910000|2022-06-29 06:58:30|934.71|931.91|935.2|932.4|935.2|932.4|934.71|931.91|0
1656485920000|2022-06-29 06:58:40|934.95|932.15|935.2|932.4|935.33|932.53|934.95|932.15|0
1656485930000|2022-06-29 06:58:50|934.71|931.91|934.71|931.91|934.71|931.91|934.46|931.66|0
1656485940000|2022-06-29 06:59:00|934.46|931.66|934.46|931.66|934.46|931.66|934.34|931.54|0
1656485950000|2022-06-29 06:59:10|934.71|931.91|934.95|932.15|934.95|932.15|934.71|931.91|0
1656485960000|2022-06-29 06:59:20|935.08|932.28|934.95|932.15|935.08|932.28|934.95|932.15|0
1656485970000|2022-06-29 06:59:30|935.2|932.4|935.45|932.65|935.45|932.65|935.2|932.4|0
1656485980000|2022-06-29 06:59:40|935.58|932.78|935.83|933.03|935.83|933.03|935.58|932.78|0
1656485990000|2022-06-29 06:59:50|935.95|933.15|935.2|932.4|935.95|933.15|935.2|932.4|0
1656486000000|2022-06-29 07:00:00|935.7|932.9|936.08|933.28|936.2|933.4|934.95|932.15|0
1656486010000|2022-06-29 07:00:10|936.44|933.64|936.57|933.77|936.94|934.14|936.44|933.64|0
1656486020000|2022-06-29 07:00:20|935.83|933.03|935.2|932.4|935.83|933.03|934.84|932.04|0
1656486030000|2022-06-29 07:00:30|934.71|931.91|936.08|933.28|936.08|933.28|934.71|931.91|0
1656486040000|2022-06-29 07:00:40|936.2|933.4|937.44|934.64|937.44|934.64|936.2|933.4|0
1656486050000|2022-06-29 07:00:50|937.94|935.14|937.57|934.77|937.94|935.14|937.57|934.77|0
1656486060000|2022-06-29 07:01:00|937.19|934.39|935.95|933.15|937.19|934.39|935.95|933.15|0
1656486070000|2022-06-29 07:01:10|935.7|932.9|935.7|932.9|935.7|932.9|935.45|932.65|0
1656486080000|2022-06-29 07:01:20|935.83|933.03|936.82|934.02|936.82|934.02|935.83|933.03|0
1656486090000|2022-06-29 07:01:30|936.69|933.89|937.44|934.64|937.44|934.64|936.69|933.89|0
1656486100000|2022-06-29 07:01:40|937.32|934.52|937.32|934.52|937.32|934.52|937.19|934.39|0
1656486110000|2022-06-29 07:01:50|937.44|934.64|937.82|935.02|937.94|935.14|937.44|934.64|0
1656486120000|2022-06-29 07:02:00|937.19|934.39|937.07|934.27|937.44|934.64|936.94|934.14|0
1656486130000|2022-06-29 07:02:10|937.19|934.39|936.69|933.89|937.32|934.52|936.69|933.89|0
1656486140000|2022-06-29 07:02:20|935.7|932.9|935.7|932.9|935.7|932.9|935.33|932.53|0
1656486150000|2022-06-29 07:02:30|935.95|933.15|936.33|933.53|936.33|933.53|935.7|932.9|0
1656486160000|2022-06-29 07:02:40|936.2|933.4|936.57|933.77|936.69|933.89|936.2|933.4|0
1656486170000|2022-06-29 07:02:50|936.82|934.02|936.44|933.64|936.82|934.02|936.44|933.64|0
1656486180000|2022-06-29 07:03:00|936.69|933.89|935.95|933.15|936.69|933.89|935.95|933.15|0
1656486190000|2022-06-29 07:03:10|934.95|932.15|935.7|932.9|935.7|932.9|934.95|932.15|0
1656486200000|2022-06-29 07:03:20|935.45|932.65|935.45|932.65|935.83|933.03|935.33|932.53|0
1656486210000|2022-06-29 07:03:30|935.2|932.4|934.71|931.91|935.2|932.4|934.71|931.91|0
1656486220000|2022-06-29 07:03:40|935.83|933.03|935.95|933.15|935.95|933.15|935.7|932.9|0
1656486230000|2022-06-29 07:03:50|936.2|933.4|936.44|933.64|936.44|933.64|936.2|933.4|0
1656486240000|2022-06-29 07:04:00|936.33|933.53|935.2|932.4|936.33|933.53|935.2|932.4|0
1656486250000|2022-06-29 07:04:10|934.95|932.15|935.33|932.53|935.58|932.78|934.95|932.15|0
1656486260000|2022-06-29 07:04:20|934.95|932.15|936.08|933.28|936.08|933.28|934.95|932.15|0
1656486270000|2022-06-29 07:04:30|935.95|933.15|935.7|932.9|935.95|933.15|935.45|932.65|0
1656486280000|2022-06-29 07:04:40|935.2|932.4|934.46|931.66|935.2|932.4|934.46|931.66|0
1656486290000|2022-06-29 07:04:50|933.46|930.66|933.22|930.42|933.46|930.66|933.22|930.42|0
1656486300000|2022-06-29 07:05:00|932.77|930.37|932.52|930.12|932.77|930.37|932.52|930.12|0
1656486310000|2022-06-29 07:05:10|933.02|930.62|932.52|930.12|933.02|930.62|932.27|929.87|0
1656486320000|2022-06-29 07:05:20|932.77|930.37|932.52|930.12|933.26|930.86|932.52|930.12|0
1656486330000|2022-06-29 07:05:30|932.27|929.87|930.78|928.38|932.27|929.87|930.53|928.13|0
1656486340000|2022-06-29 07:05:40|931.03|928.63|930.28|927.88|931.03|928.63|930.28|927.88|0
1656486350000|2022-06-29 07:05:50|930.53|928.13|930.53|928.13|930.78|928.38|930.53|928.13|0
1656486360000|2022-06-29 07:06:00|930.28|927.88|930.17|927.77|930.28|927.88|929.92|927.52|0
1656486370000|2022-06-29 07:06:10|930.41|928.01|930.53|928.13|930.53|928.13|930.28|927.88|0
1656486380000|2022-06-29 07:06:20|930.78|928.38|930.53|928.13|930.78|928.38|930.53|928.13|0
1656486390000|2022-06-29 07:06:30|930.66|928.26|930.17|927.77|930.66|928.26|930.17|927.77|0
1656486400000|2022-06-29 07:06:40|930.91|928.51|931.28|928.88|931.41|929.01|930.91|928.51|0
1656486410000|2022-06-29 07:06:50|931.03|928.63|931.03|928.63|931.28|928.88|931.03|928.63|0
1656486420000|2022-06-29 07:07:00|930.91|928.51|931.28|928.88|931.28|928.88|930.53|928.13|0
1656486430000|2022-06-29 07:07:10|930.78|928.38|931.28|928.88|931.28|928.88|930.78|928.38|0
1656486440000|2022-06-29 07:07:20|931.41|929.01|931.53|929.13|931.53|929.13|931.28|928.88|0
1656486450000|2022-06-29 07:07:30|931.77|929.37|932.77|930.37|932.77|930.37|931.77|929.37|0
1656486460000|2022-06-29 07:07:40|932.9|930.5|932.52|930.12|932.9|930.5|932.27|929.87|0
1656486470000|2022-06-29 07:07:50|932.27|929.87|932.02|929.62|932.27|929.87|931.53|929.13|0
1656486480000|2022-06-29 07:08:00|931.53|929.13|931.77|929.37|931.9|929.5|931.53|929.13|0
1656486490000|2022-06-29 07:08:10|931.9|929.5|932.52|930.12|932.77|930.37|931.9|929.5|0
1656486500000|2022-06-29 07:08:20|933.02|930.62|933.26|930.86|934.01|931.61|933.02|930.62|0
1656486510000|2022-06-29 07:08:30|933.51|931.11|933.26|930.86|933.76|931.36|933.26|930.86|0
1656486520000|2022-06-29 07:08:40|933.64|931.24|934.26|931.86|934.26|931.86|933.64|931.24|0
1656486530000|2022-06-29 07:08:50|934.75|932.35|934.75|932.35|934.88|932.48|934.75|932.35|0
1656486540000|2022-06-29 07:09:00|934.64|932.24|933.51|931.11|934.64|932.24|933.51|931.11|0
1656486550000|2022-06-29 07:09:10|933.26|930.86|932.9|930.5|933.76|931.36|932.9|930.5|0
1656486560000|2022-06-29 07:09:20|933.14|930.74|934.26|931.86|934.26|931.86|933.14|930.74|0
1656486570000|2022-06-29 07:09:30|934.75|932.35|933.76|931.36|934.75|932.35|933.76|931.36|0
1656486580000|2022-06-29 07:09:40|933.51|931.11|933.76|931.36|933.76|931.36|933.51|931.11|0
1656486590000|2022-06-29 07:09:50|934.26|931.86|933.76|931.36|934.26|931.86|933.76|931.36|0
1656486600000|2022-06-29 07:10:00|933.26|930.86|933.89|931.49|933.89|931.49|933.26|930.86|0
1656486610000|2022-06-29 07:10:10|933.26|930.86|932.4|930|933.26|930.86|932.4|930|0
1656486620000|2022-06-29 07:10:20|932.27|929.87|932.77|930.37|932.77|930.37|932.27|929.87|0
1656486630000|2022-06-29 07:10:30|932.52|930.12|932.27|929.87|932.52|930.12|932.02|929.62|0
1656486640000|2022-06-29 07:10:40|932.52|930.12|932.15|929.75|932.52|930.12|932.02|929.62|0
1656486650000|2022-06-29 07:10:50|932.02|929.62|932.27|929.87|932.27|929.87|932.02|929.62|0
1656486660000|2022-06-29 07:11:00|932.15|929.75|931.77|929.37|932.15|929.75|931.77|929.37|0
1656486670000|2022-06-29 07:11:10|931.53|929.13|931.77|929.37|931.77|929.37|931.53|929.13|0
1656486680000|2022-06-29 07:11:20|931.53|929.13|932.02|929.62|932.15|929.75|931.53|929.13|0
1656486690000|2022-06-29 07:11:30|931.77|929.37|931.77|929.37|931.77|929.37|931.77|929.37|0
1656486700000|2022-06-29 07:11:40|932.02|929.62|931.28|928.88|932.02|929.62|931.28|928.88|0
1656486710000|2022-06-29 07:11:50|931.41|929.01|931.41|929.01|931.41|929.01|931.41|929.01|0
1656486720000|2022-06-29 07:12:00|931.77|929.37|931.65|929.25|931.77|929.37|931.28|928.88|0
1656486730000|2022-06-29 07:12:10|931.53|929.13|932.65|930.25|932.77|930.37|931.53|929.13|0
1656486740000|2022-06-29 07:12:20|932.02|929.62|932.4|930|932.4|930|932.02|929.62|0
1656486750000|2022-06-29 07:12:30|932.27|929.87|931.77|929.37|932.27|929.87|931.77|929.37|0
1656486760000|2022-06-29 07:12:40|932.27|929.87|932.65|930.25|932.65|930.25|932.27|929.87|0
1656486770000|2022-06-29 07:12:50|932.52|930.12|932.9|930.5|932.9|930.5|932.52|930.12|0
1656486780000|2022-06-29 07:13:00|932.77|930.37|932.27|929.87|932.9|930.5|932.27|929.87|0
1656486790000|2022-06-29 07:13:10|932.15|929.75|932.4|930|932.4|930|932.15|929.75|0
1656486800000|2022-06-29 07:13:20|932.27|929.87|932.77|930.37|932.77|930.37|932.27|929.87|0
1656486810000|2022-06-29 07:13:30|932.52|930.12|932.52|930.12|932.65|930.25|932.52|930.12|0
1656486820000|2022-06-29 07:13:40|932.27|929.87|933.51|931.11|933.51|931.11|932.27|929.87|0
1656486830000|2022-06-29 07:13:50|933.76|931.36|933.51|931.11|933.89|931.49|933.51|931.11|0
1656486840000|2022-06-29 07:14:00|933.76|931.36|932.52|930.12|933.76|931.36|932.52|930.12|0
1656486850000|2022-06-29 07:14:10|932.27|929.87|931.03|928.63|932.27|929.87|931.03|928.63|0
1656486860000|2022-06-29 07:14:20|930.78|928.38|930.78|928.38|930.78|928.38|930.53|928.13|0
1656486870000|2022-06-29 07:14:30|930.66|928.26|931.28|928.88|931.28|928.88|930.66|928.26|0
1656486880000|2022-06-29 07:14:40|931.65|929.25|930.91|928.51|931.65|929.25|930.78|928.38|0
1656486890000|2022-06-29 07:14:50|930.53|928.13|930.78|928.38|930.78|928.38|930.53|928.13|0
1656486900000|2022-06-29 07:15:00|930.04|927.64|929.42|927.02|930.04|927.64|929.42|927.02|0
1656486910000|2022-06-29 07:15:10|929.17|926.77|929.29|926.89|929.79|927.39|929.17|926.77|0
1656486920000|2022-06-29 07:15:20|929.04|926.64|928.05|925.65|929.04|926.64|928.05|925.65|0
1656486930000|2022-06-29 07:15:30|927.8|925.4|925.07|922.67|927.8|925.4|924.82|922.42|0
1656486940000|2022-06-29 07:15:40|925.57|923.17|925.07|922.67|925.57|923.17|924.82|922.42|0
1656486950000|2022-06-29 07:15:50|924.82|922.42|925.32|922.92|925.32|922.92|924.57|922.17|0
1656486960000|2022-06-29 07:16:00|924.82|922.42|925.2|922.8|925.32|922.92|924.57|922.17|0
1656486970000|2022-06-29 07:16:10|924.21|921.81|923.58|921.18|924.21|921.81|923.58|921.18|0
1656486980000|2022-06-29 07:16:20|923.46|921.06|923.58|921.18|923.58|921.18|923.46|921.06|0
1656486990000|2022-06-29 07:16:30|923.83|921.43|924.08|921.68|924.08|921.68|923.83|921.43|0
1656487000000|2022-06-29 07:16:40|924.21|921.81|923.58|921.18|924.21|921.81|923.33|920.93|0
1656487010000|2022-06-29 07:16:50|923.33|920.93|922.59|920.19|923.33|920.93|922.34|919.94|0
1656487020000|2022-06-29 07:17:00|922.34|919.94|922.59|920.19|922.84|920.44|922.34|919.94|0
1656487030000|2022-06-29 07:17:10|923.08|920.68|923.33|920.93|923.33|920.93|923.08|920.68|0
1656487040000|2022-06-29 07:17:20|923.58|921.18|923.58|921.18|923.83|921.43|923.58|921.18|0
1656487050000|2022-06-29 07:17:30|923.83|921.43|925.57|923.17|925.57|923.17|923.83|921.43|0
1656487060000|2022-06-29 07:17:40|925.32|922.92|925.57|923.17|925.57|923.17|925.32|922.92|0
1656487070000|2022-06-29 07:17:50|925.32|922.92|925.45|923.05|925.57|923.17|925.32|922.92|0
1656487080000|2022-06-29 07:18:00|926.31|923.91|925.07|922.67|926.31|923.91|925.07|922.67|0
1656487090000|2022-06-29 07:18:10|924.95|922.55|924.33|921.93|924.95|922.55|924.08|921.68|0
1656487100000|2022-06-29 07:18:20|924.82|922.42|924.33|921.93|925.07|922.67|924.33|921.93|0
1656487110000|2022-06-29 07:18:30|924.45|922.05|924.57|922.17|924.82|922.42|924.45|922.05|0
1656487120000|2022-06-29 07:18:40|924.95|922.55|924.95|922.55|925.07|922.67|924.82|922.42|0
1656487130000|2022-06-29 07:18:50|924.82|922.42|924.33|921.93|924.95|922.55|924.33|921.93|0
1656487140000|2022-06-29 07:19:00|923.96|921.56|924.08|921.68|924.21|921.81|923.96|921.56|0
1656487150000|2022-06-29 07:19:10|924.33|921.93|924.08|921.68|924.45|922.05|924.08|921.68|0
1656487160000|2022-06-29 07:19:20|923.83|921.43|923.96|921.56|924.08|921.68|923.83|921.43|0
1656487170000|2022-06-29 07:19:30|924.08|921.68|924.57|922.17|924.7|922.3|924.08|921.68|0
1656487180000|2022-06-29 07:19:40|924.82|922.42|925.32|922.92|925.32|922.92|924.82|922.42|0
1656487190000|2022-06-29 07:19:50|925.57|923.17|925.57|923.17|925.57|923.17|925.07|922.67|0
1656487200000|2022-06-29 07:20:00|925.32|922.92|924.82|922.42|925.32|922.92|924.82|922.42|0
1656487210000|2022-06-29 07:20:10|925.32|922.92|925.32|922.92|925.32|922.92|925.07|922.67|0
1656487220000|2022-06-29 07:20:20|925.45|923.05|924.08|921.68|925.57|923.17|924.08|921.68|0
1656487230000|2022-06-29 07:20:30|924.33|921.93|923.83|921.43|924.33|921.93|923.83|921.43|0
1656487240000|2022-06-29 07:20:40|924.08|921.68|924.45|922.05|924.45|922.05|923.58|921.18|0
1656487250000|2022-06-29 07:20:50|924.21|921.81|924.57|922.17|924.57|922.17|924.21|921.81|0
1656487260000|2022-06-29 07:21:00|924.08|921.68|924.82|922.42|925.07|922.67|924.08|921.68|0
1656487270000|2022-06-29 07:21:10|924.45|922.05|924.95|922.55|924.95|922.55|924.45|922.05|0
1656487280000|2022-06-29 07:21:20|925.07|922.67|925.45|923.05|925.45|923.05|925.07|922.67|0
1656487290000|2022-06-29 07:21:30|925.57|923.17|925.57|923.17|925.57|923.17|925.45|923.05|0
1656487300000|2022-06-29 07:21:40|925.82|923.42|926.56|924.16|926.56|924.16|925.82|923.42|0
1656487310000|2022-06-29 07:21:50|926.81|924.41|926.44|924.04|926.81|924.41|926.44|924.04|0
1656487320000|2022-06-29 07:22:00|926.81|924.41|927.06|924.66|927.06|924.66|926.81|924.41|0
1656487330000|2022-06-29 07:22:10|927.3|924.9|926.94|924.54|927.3|924.9|926.94|924.54|0
1656487340000|2022-06-29 07:22:20|926.81|924.41|926.31|923.91|926.81|924.41|926.31|923.91|0
1656487350000|2022-06-29 07:22:30|926.06|923.66|926.19|923.79|926.31|923.91|926.06|923.66|0
1656487360000|2022-06-29 07:22:40|926.31|923.91|926.56|924.16|926.56|924.16|925.82|923.42|0
1656487370000|2022-06-29 07:22:50|926.06|923.66|927.19|924.79|927.19|924.79|926.06|923.66|0
1656487380000|2022-06-29 07:23:00|927.06|924.66|926.69|924.29|927.06|924.66|926.56|924.16|0
1656487390000|2022-06-29 07:23:10|927.06|924.66|927.55|925.15|927.55|925.15|927.06|924.66|0
1656487400000|2022-06-29 07:23:20|927.8|925.4|927.55|925.15|927.8|925.4|927.55|925.15|0
1656487410000|2022-06-29 07:23:30|927.3|924.9|927.06|924.66|927.3|924.9|927.06|924.66|0
1656487420000|2022-06-29 07:23:40|927.3|924.9|927.06|924.66|927.55|925.15|927.06|924.66|0
1656487440000|2022-06-29 07:24:00|926.94|924.54|927.06|924.66|927.06|924.66|926.94|924.54|0
1656487450000|2022-06-29 07:24:10|925.82|923.42|925.82|923.42|925.82|923.42|925.82|923.42|0
1656487460000|2022-06-29 07:24:20|925.57|923.17|925.32|922.92|925.57|923.17|925.07|922.67|0
1656487470000|2022-06-29 07:24:30|925.45|923.05|925.81|923.41|925.81|923.41|925.45|923.05|0
1656487480000|2022-06-29 07:24:40|926.06|923.66|926.06|923.66|926.06|923.66|925.81|923.41|0
1656487490000|2022-06-29 07:24:50|926.19|923.79|926.06|923.66|926.19|923.79|926.06|923.66|0
1656487500000|2022-06-29 07:25:00|926.56|924.16|926.56|924.16|926.56|924.16|926.31|923.91|0
1656487510000|2022-06-29 07:25:10|926.44|924.04|926.06|923.66|926.44|924.04|925.94|923.54|0
1656487520000|2022-06-29 07:25:20|926.19|923.79|925.94|923.54|926.19|923.79|925.94|923.54|0
1656487530000|2022-06-29 07:25:30|926.06|923.66|925.94|923.54|926.06|923.66|925.94|923.54|0
1656487540000|2022-06-29 07:25:40|926.06|923.66|925.81|923.41|926.31|923.91|925.81|923.41|0
1656487550000|2022-06-29 07:25:50|925.57|923.17|925.57|923.17|925.94|923.54|925.57|923.17|0
1656487560000|2022-06-29 07:26:00|926.06|923.66|926.44|924.04|926.44|924.04|926.06|923.66|0
1656487570000|2022-06-29 07:26:10|926.56|924.16|927.06|924.66|927.06|924.66|926.56|924.16|0
1656487580000|2022-06-29 07:26:20|926.81|924.41|926.06|923.66|926.94|924.54|926.06|923.66|0
1656487590000|2022-06-29 07:26:30|925.81|923.41|925.32|922.92|925.81|923.41|925.32|922.92|0
1656487600000|2022-06-29 07:26:40|925.2|922.8|925.07|922.67|925.32|922.92|925.07|922.67|0
1656487610000|2022-06-29 07:26:50|925.57|923.17|925.45|923.05|925.57|923.17|925.32|922.92|0
1656487620000|2022-06-29 07:27:00|925.57|923.17|925.32|922.92|925.57|923.17|925.32|922.92|0
1656487630000|2022-06-29 07:27:10|925.45|923.05|924.82|922.42|925.45|923.05|924.82|922.42|0
1656487640000|2022-06-29 07:27:20|925.07|922.67|925.57|923.17|925.57|923.17|925.07|922.67|0
1656487650000|2022-06-29 07:27:30|926.06|923.66|926.06|923.66|926.31|923.91|926.06|923.66|0
1656487660000|2022-06-29 07:27:40|925.81|923.41|925.81|923.41|925.81|923.41|925.81|923.41|0
1656487670000|2022-06-29 07:27:50|925.57|923.17|925.81|923.41|925.81|923.41|925.57|923.17|0
1656487680000|2022-06-29 07:28:00|925.07|922.67|924.82|922.42|925.32|922.92|924.82|922.42|0
1656487690000|2022-06-29 07:28:10|925.07|922.67|924.82|922.42|925.07|922.67|924.82|922.42|0
1656487700000|2022-06-29 07:28:20|924.08|921.68|921.35|918.95|924.08|921.68|921.35|918.95|0
1656487710000|2022-06-29 07:28:30|921.1|918.7|921.6|919.2|921.84|919.44|921.1|918.7|0
1656487720000|2022-06-29 07:28:40|921.84|919.44|921.6|919.2|921.84|919.44|921.35|918.95|0
1656487730000|2022-06-29 07:28:50|922.59|920.19|922.34|919.94|922.59|920.19|922.34|919.94|0
1656487740000|2022-06-29 07:29:00|922.47|920.07|922.47|920.07|922.47|920.07|922.47|920.07|0
1656487750000|2022-06-29 07:29:10|922.59|920.19|923.58|921.18|923.58|921.18|922.59|920.19|0
1656487760000|2022-06-29 07:29:20|924.08|921.68|924.08|921.68|924.33|921.93|924.08|921.68|0
1656487770000|2022-06-29 07:29:30|924.21|921.81|924.57|922.17|924.57|922.17|923.96|921.56|0
1656487780000|2022-06-29 07:29:40|924.33|921.93|924.33|921.93|924.57|922.17|924.33|921.93|0
1656487790000|2022-06-29 07:29:50|924.08|921.68|924.57|922.17|924.57|922.17|924.08|921.68|0
1656487800000|2022-06-29 07:30:00|924.21|921.81|925.94|923.54|925.94|923.54|924.21|921.81|0
1656487810000|2022-06-29 07:30:10|926.56|924.16|927.3|924.9|927.3|924.9|926.56|924.16|0
1656487820000|2022-06-29 07:30:20|928.43|926.03|928.3|925.9|928.55|926.15|928.18|925.78|0
1656487830000|2022-06-29 07:30:30|928.05|925.65|927.93|925.53|928.05|925.65|927.8|925.4|0
1656487840000|2022-06-29 07:30:40|928.05|925.65|928.18|925.78|928.18|925.78|927.93|925.53|0
1656487850000|2022-06-29 07:30:50|928.3|925.9|927.93|925.53|928.3|925.9|927.93|925.53|0
1656487860000|2022-06-29 07:31:00|928.3|925.9|928.79|926.39|928.79|926.39|928.3|925.9|0
1656487870000|2022-06-29 07:31:10|929.04|926.64|928.92|926.52|929.04|926.64|928.55|926.15|0
1656487880000|2022-06-29 07:31:20|929.54|927.14|929.42|927.02|929.54|927.14|929.29|926.89|0
1656487890000|2022-06-29 07:31:30|929.54|927.14|930.04|927.64|930.28|927.88|929.54|927.14|0
1656487900000|2022-06-29 07:31:40|930.16|927.76|930.28|927.88|930.28|927.88|930.16|927.76|0
1656487910000|2022-06-29 07:31:50|930.53|928.13|931.03|928.63|931.03|928.63|930.53|928.13|0
1656487920000|2022-06-29 07:32:00|930.66|928.26|930.41|928.01|930.66|928.26|930.41|928.01|0
1656487930000|2022-06-29 07:32:10|931.03|928.63|930.28|927.88|931.03|928.63|930.28|927.88|0
1656487940000|2022-06-29 07:32:20|930.78|928.38|931.03|928.63|931.03|928.63|930.78|928.38|0
1656487950000|2022-06-29 07:32:30|930.28|927.88|930.53|928.13|930.53|928.13|930.16|927.76|0
1656487960000|2022-06-29 07:32:40|930.28|927.88|930.16|927.76|930.28|927.88|930.04|927.64|0
1656487970000|2022-06-29 07:32:50|930.41|928.01|930.66|928.26|930.66|928.26|930.41|928.01|0
1656487980000|2022-06-29 07:33:00|930.53|928.13|930.78|928.38|930.78|928.38|930.53|928.13|0
1656487990000|2022-06-29 07:33:10|930.66|928.26|930.16|927.76|930.66|928.26|929.79|927.39|0
1656488000000|2022-06-29 07:33:20|930.91|928.51|930.78|928.38|930.91|928.51|930.04|927.64|0
1656488010000|2022-06-29 07:33:30|930.53|928.13|930.41|928.01|930.53|928.13|930.28|927.88|0
1656488020000|2022-06-29 07:33:40|929.92|927.52|929.79|927.39|930.04|927.64|929.79|927.39|0
1656488030000|2022-06-29 07:33:50|929.67|927.27|929.92|927.52|929.92|927.52|929.67|927.27|0
1656488040000|2022-06-29 07:34:00|929.79|927.39|929.79|927.39|929.79|927.39|929.67|927.27|0
1656488050000|2022-06-29 07:34:10|930.53|928.13|929.54|927.14|930.53|928.13|929.54|927.14|0
1656488060000|2022-06-29 07:34:20|929.42|927.02|929.54|927.14|929.54|927.14|929.29|926.89|0
1656488070000|2022-06-29 07:34:30|927.68|925.28|927.55|925.15|927.68|925.28|926.81|924.41|0
1656488080000|2022-06-29 07:34:40|927.3|924.9|928.3|925.9|928.55|926.15|927.3|924.9|0
1656488090000|2022-06-29 07:34:50|928.05|925.65|928.18|925.78|928.18|925.78|927.8|925.4|0
1656488100000|2022-06-29 07:35:00|927.93|925.53|927.06|924.66|927.93|925.53|927.06|924.66|0
1656488110000|2022-06-29 07:35:10|927.55|925.15|927.3|924.9|927.55|925.15|927.3|924.9|0
1656488120000|2022-06-29 07:35:20|927.06|924.66|927.55|925.15|927.55|925.15|927.06|924.66|0
1656488130000|2022-06-29 07:35:30|927.8|925.4|926.81|924.41|927.8|925.4|926.81|924.41|0
1656488140000|2022-06-29 07:35:40|927.55|925.15|927.55|925.15|927.55|925.15|927.43|925.03|0
1656488150000|2022-06-29 07:35:50|927.18|924.78|926.81|924.41|927.18|924.78|926.56|924.16|0
1656488160000|2022-06-29 07:36:00|926.56|924.16|928.67|926.27|928.67|926.27|926.56|924.16|0
1656488170000|2022-06-29 07:36:10|928.79|926.39|928.3|925.9|928.79|926.39|928.3|925.9|0
1656488180000|2022-06-29 07:36:20|928.18|925.78|928.3|925.9|928.3|925.9|928.05|925.65|0
1656488190000|2022-06-29 07:36:30|926.69|924.29|926.81|924.41|926.81|924.41|926.56|924.16|0
1656488200000|2022-06-29 07:36:40|927.06|924.66|926.31|923.91|927.06|924.66|926.31|923.91|0
1656488210000|2022-06-29 07:36:50|925.32|922.92|925.2|922.8|925.32|922.92|925.2|922.8|0
1656488220000|2022-06-29 07:37:00|926.31|923.91|926.81|924.41|926.81|924.41|926.31|923.91|0
1656488230000|2022-06-29 07:37:10|927.3|924.9|927.18|924.78|927.3|924.9|927.18|924.78|0
1656488240000|2022-06-29 07:37:20|927.06|924.66|925.45|923.05|927.06|924.66|925.45|923.05|0
1656488250000|2022-06-29 07:37:30|925.57|923.17|925.45|923.05|925.57|923.17|925.45|923.05|0
1656488260000|2022-06-29 07:37:40|925.57|923.17|925.81|923.41|926.06|923.66|925.57|923.17|0
1656488270000|2022-06-29 07:37:50|925.32|922.92|924.82|922.42|925.32|922.92|924.82|922.42|0
1656488280000|2022-06-29 07:38:00|925.07|922.67|924.95|922.55|925.07|922.67|924.95|922.55|0
1656488290000|2022-06-29 07:38:10|924.21|921.81|923.83|921.43|924.21|921.81|923.83|921.43|0
1656488300000|2022-06-29 07:38:20|924.08|921.68|922.84|920.44|924.45|922.05|922.84|920.44|0
1656488310000|2022-06-29 07:38:30|922.97|920.57|923.21|920.81|923.21|920.81|922.84|920.44|0
1656488320000|2022-06-29 07:38:40|923.08|920.68|922.84|920.44|923.08|920.68|922.84|920.44|0
1656488330000|2022-06-29 07:38:50|923.33|920.93|923.33|920.93|923.83|921.43|923.33|920.93|0
1656488340000|2022-06-29 07:39:00|923.08|920.68|923.33|920.93|923.46|921.06|923.08|920.68|0
1656488350000|2022-06-29 07:39:10|923.58|921.18|923.58|921.18|923.58|921.18|923.08|920.68|0
1656488360000|2022-06-29 07:39:20|923.33|920.93|923.33|920.93|923.58|921.18|923.33|920.93|0
1656488370000|2022-06-29 07:39:30|923.58|921.18|923.58|921.18|923.58|921.18|923.33|920.93|0
1656488380000|2022-06-29 07:39:40|924.08|921.68|924.7|922.3|924.7|922.3|924.08|921.68|0
1656488390000|2022-06-29 07:39:50|924.33|921.93|924.82|922.42|924.82|922.42|924.33|921.93|0
1656488400000|2022-06-29 07:40:00|923.33|920.93|924.08|921.68|924.08|921.68|923.33|920.93|0
1656488410000|2022-06-29 07:40:10|923.83|921.43|924.57|922.17|924.57|922.17|923.83|921.43|0
1656488420000|2022-06-29 07:40:20|924.7|922.3|924.33|921.93|924.82|922.42|924.33|921.93|0
1656488430000|2022-06-29 07:40:30|924.45|922.05|924.7|922.3|924.82|922.42|924.45|922.05|0
1656488440000|2022-06-29 07:40:40|923.71|921.31|923.08|920.68|923.71|921.31|923.08|920.68|0
1656488450000|2022-06-29 07:40:50|922.97|920.57|922.59|920.19|922.97|920.57|922.59|920.19|0
1656488460000|2022-06-29 07:41:00|922.84|920.44|923.83|921.43|923.83|921.43|922.84|920.44|0
1656488470000|2022-06-29 07:41:10|923.71|921.31|924.45|922.05|924.7|922.3|923.71|921.31|0
1656488480000|2022-06-29 07:41:20|924.82|922.42|924.82|922.42|924.95|922.55|924.7|922.3|0
1656488490000|2022-06-29 07:41:30|924.7|922.3|924.33|921.93|924.7|922.3|924.33|921.93|0
1656488500000|2022-06-29 07:41:40|923.46|921.06|923.33|920.93|923.46|921.06|923.33|920.93|0
1656488510000|2022-06-29 07:41:50|923.58|921.18|923.33|920.93|923.83|921.43|923.33|920.93|0
1656488520000|2022-06-29 07:42:00|923.58|921.18|923.83|921.43|923.83|921.43|923.33|920.93|0
1656488530000|2022-06-29 07:42:10|923.71|921.31|923.71|921.31|924.08|921.68|923.71|921.31|0
1656488540000|2022-06-29 07:42:20|923.83|921.43|923.83|921.43|923.83|921.43|923.58|921.18|0
1656488550000|2022-06-29 07:42:30|923.33|920.93|923.33|920.93|923.33|920.93|923.08|920.68|0
1656488560000|2022-06-29 07:42:40|923.83|921.43|924.57|922.17|924.57|922.17|923.83|921.43|0
1656488570000|2022-06-29 07:42:50|924.95|922.55|925.07|922.67|925.07|922.67|924.95|922.55|0
1656488580000|2022-06-29 07:43:00|924.95|922.55|925.45|923.05|925.45|923.05|924.95|922.55|0
1656488590000|2022-06-29 07:43:10|925.32|922.92|925.45|923.05|925.7|923.3|925.2|922.8|0
1656488600000|2022-06-29 07:43:20|925.32|922.92|925.32|922.92|925.32|922.92|924.95|922.55|0
1656488610000|2022-06-29 07:43:30|925.57|923.17|925.57|923.17|925.57|923.17|925.32|922.92|0
1656488620000|2022-06-29 07:43:40|925.45|923.05|925.7|923.3|925.7|923.3|925.45|923.05|0
1656488630000|2022-06-29 07:43:50|925.32|922.92|925.32|922.92|925.32|922.92|925.32|922.92|0
1656488640000|2022-06-29 07:44:00|925.2|922.8|924.82|922.42|925.2|922.8|924.45|922.05|0
1656488650000|2022-06-29 07:44:10|924.45|922.05|923.83|921.43|924.45|922.05|923.83|921.43|0
1656488660000|2022-06-29 07:44:20|923.58|921.18|923.71|921.31|924.21|921.81|923.58|921.18|0
1656488670000|2022-06-29 07:44:30|923.83|921.43|923.21|920.81|923.83|921.43|923.21|920.81|0
1656488680000|2022-06-29 07:44:40|923.33|920.93|923.08|920.68|923.46|921.06|922.84|920.44|0
1656488690000|2022-06-29 07:44:50|923.46|921.06|923.46|921.06|923.58|921.18|923.46|921.06|0
1656488700000|2022-06-29 07:45:00|923.58|921.18|926.06|923.66|926.44|924.04|923.58|921.18|0
1656488710000|2022-06-29 07:45:10|925.45|923.05|925.81|923.41|926.31|923.91|925.45|923.05|0
1656488720000|2022-06-29 07:45:20|926.56|924.16|924.82|922.42|926.56|924.16|924.82|922.42|0
1656488730000|2022-06-29 07:45:30|924.21|921.81|925.32|922.92|925.32|922.92|924.21|921.81|0
1656488740000|2022-06-29 07:45:40|925.07|922.67|924.45|922.05|925.07|922.67|924.45|922.05|0
1656488750000|2022-06-29 07:45:50|924.57|922.17|921.97|919.57|924.57|922.17|921.97|919.57|0
1656488760000|2022-06-29 07:46:00|922.84|920.44|923.71|921.31|923.71|921.31|922.84|920.44|0
1656488770000|2022-06-29 07:46:10|924.21|921.81|923.83|921.43|924.21|921.81|923.83|921.43|0
1656488780000|2022-06-29 07:46:20|924.21|921.81|923.58|921.18|924.21|921.81|923.46|921.06|0
1656488790000|2022-06-29 07:46:30|923.33|920.93|923.83|921.43|923.83|921.43|923.33|920.93|0
1656488800000|2022-06-29 07:46:40|924.33|921.93|924.57|922.17|924.57|922.17|924.33|921.93|0
1656488810000|2022-06-29 07:46:50|924.21|921.81|923.58|921.18|924.21|921.81|923.58|921.18|0
1656488820000|2022-06-29 07:47:00|924.08|921.68|923.96|921.56|924.33|921.93|923.71|921.31|0
1656488830000|2022-06-29 07:47:10|923.71|921.31|924.57|922.17|924.57|922.17|923.71|921.31|0
1656488840000|2022-06-29 07:47:20|924.45|922.05|925.07|922.67|925.07|922.67|924.45|922.05|0
1656488850000|2022-06-29 07:47:30|924.82|922.42|925.32|922.92|925.32|922.92|924.82|922.42|0
1656488860000|2022-06-29 07:47:40|925.7|923.3|925.81|923.41|925.81|923.41|925.57|923.17|0
1656488870000|2022-06-29 07:47:50|926.06|923.66|926.44|924.04|926.44|924.04|926.06|923.66|0
1656488880000|2022-06-29 07:48:00|926.06|923.66|926.31|923.91|926.31|923.91|925.81|923.41|0
1656488890000|2022-06-29 07:48:10|926.56|924.16|926.56|924.16|926.56|924.16|926.56|924.16|0
1656488900000|2022-06-29 07:48:20|926.44|924.04|926.31|923.91|926.56|924.16|926.31|923.91|0
1656488910000|2022-06-29 07:48:30|926.56|924.16|926.94|924.54|927.06|924.66|926.56|924.16|0
1656488920000|2022-06-29 07:48:40|927.3|924.9|927.55|925.15|927.55|925.15|927.3|924.9|0
1656488930000|2022-06-29 07:48:50|927.68|925.28|927.68|925.28|927.8|925.4|927.68|925.28|0
1656488940000|2022-06-29 07:49:00|927.55|925.15|927.3|924.9|927.55|925.15|927.3|924.9|0
1656488960000|2022-06-29 07:49:20|927.18|924.78|926.56|924.16|927.18|924.78|926.56|924.16|0
1656488970000|2022-06-29 07:49:30|926.81|924.41|927.18|924.78|927.18|924.78|926.81|924.41|0
1656488980000|2022-06-29 07:49:40|926.31|923.91|926.81|924.41|926.81|924.41|926.31|923.91|0
1656488990000|2022-06-29 07:49:50|926.31|923.91|926.31|923.91|926.31|923.91|926.31|923.91|0
1656489000000|2022-06-29 07:50:00|926.06|923.66|925.94|923.54|926.19|923.79|925.81|923.41|0
1656489010000|2022-06-29 07:50:10|926.31|923.91|926.06|923.66|926.31|923.91|925.94|923.54|0
1656489020000|2022-06-29 07:50:20|925.94|923.54|925.81|923.41|925.94|923.54|925.81|923.41|0
1656489030000|2022-06-29 07:50:30|925.07|922.67|923.96|921.56|925.07|922.67|923.96|921.56|0
1656489040000|2022-06-29 07:50:40|923.83|921.43|924.45|922.05|924.45|922.05|923.83|921.43|0
1656489050000|2022-06-29 07:50:50|924.57|922.17|924.82|922.42|924.95|922.55|924.57|922.17|0
1656489060000|2022-06-29 07:51:00|925.07|922.67|925.32|922.92|925.45|923.05|925.07|922.67|0
1656489070000|2022-06-29 07:51:10|925.07|922.67|925.07|922.67|925.07|922.67|924.82|922.42|0
1656489080000|2022-06-29 07:51:20|924.95|922.55|925.07|922.67|925.07|922.67|924.82|922.42|0
1656489090000|2022-06-29 07:51:30|925.81|923.41|925.94|923.54|925.94|923.54|925.45|923.05|0
1656489100000|2022-06-29 07:51:40|925.32|922.92|924.57|922.17|925.32|922.92|924.57|922.17|0
1656489110000|2022-06-29 07:51:50|924.32|921.92|923.96|921.56|924.32|921.92|923.96|921.56|0
1656489120000|2022-06-29 07:52:00|924.32|921.92|924.7|922.3|924.95|922.55|924.32|921.92|0
1656489130000|2022-06-29 07:52:10|924.32|921.92|924.08|921.68|924.32|921.92|924.08|921.68|0
1656489140000|2022-06-29 07:52:20|924.21|921.81|924.08|921.68|924.21|921.81|923.96|921.56|0
1656489150000|2022-06-29 07:52:30|924.21|921.81|924.08|921.68|924.32|921.92|924.08|921.68|0
1656489160000|2022-06-29 07:52:40|923.83|921.43|924.08|921.68|924.08|921.68|923.83|921.43|0
1656489170000|2022-06-29 07:52:50|924.57|922.17|924.95|922.55|924.95|922.55|924.57|922.17|0
1656489180000|2022-06-29 07:53:00|925.07|922.67|926.31|923.91|926.31|923.91|925.07|922.67|0
1656489190000|2022-06-29 07:53:10|925.57|923.17|925.57|923.17|925.57|923.17|925.45|923.05|0
1656489200000|2022-06-29 07:53:20|925.32|922.92|924.82|922.42|925.57|923.17|924.82|922.42|0
1656489210000|2022-06-29 07:53:30|924.95|922.55|924.57|922.17|924.95|922.55|924.57|922.17|0
1656489220000|2022-06-29 07:53:40|925.32|922.92|925.81|923.41|925.81|923.41|925.07|922.67|0
1656489230000|2022-06-29 07:53:50|925.57|923.17|925.32|922.92|925.57|923.17|925.32|922.92|0
1656489240000|2022-06-29 07:54:00|925.45|923.05|925.2|922.8|925.45|923.05|925.07|922.67|0
1656489250000|2022-06-29 07:54:10|925.32|922.92|926.19|923.79|926.19|923.79|925.32|922.92|0
1656489260000|2022-06-29 07:54:20|926.06|923.66|925.81|923.41|926.06|923.66|925.81|923.41|0
1656489270000|2022-06-29 07:54:30|926.31|923.91|926.19|923.79|926.56|924.16|926.19|923.79|0
1656489280000|2022-06-29 07:54:40|926.31|923.91|927.18|924.78|927.18|924.78|926.31|923.91|0
1656489290000|2022-06-29 07:54:50|927.43|925.03|925.81|923.41|927.43|925.03|925.81|923.41|0
1656489300000|2022-06-29 07:55:00|926.31|923.91|926.31|923.91|926.31|923.91|925.81|923.41|0
1656489310000|2022-06-29 07:55:10|926.56|924.16|927.06|924.66|927.06|924.66|926.56|924.16|0
1656489320000|2022-06-29 07:55:20|926.81|924.41|926.81|924.41|926.81|924.41|926.81|924.41|0
1656489330000|2022-06-29 07:55:30|927.18|924.78|927.55|925.15|927.55|925.15|927.18|924.78|0
1656489340000|2022-06-29 07:55:40|926.81|924.41|926.69|924.29|926.81|924.41|926.56|924.16|0
1656489350000|2022-06-29 07:55:50|926.56|924.16|926.56|924.16|926.69|924.29|926.56|924.16|0
1656489360000|2022-06-29 07:56:00|927.06|924.66|927.18|924.78|927.3|924.9|927.06|924.66|0
1656489370000|2022-06-29 07:56:10|927.3|924.9|927.68|925.28|927.68|925.28|927.3|924.9|0
1656489380000|2022-06-29 07:56:20|927.3|924.9|927.8|925.4|927.93|925.53|927.3|924.9|0
1656489390000|2022-06-29 07:56:30|927.55|925.15|926.81|924.41|927.8|925.4|926.81|924.41|0
1656489400000|2022-06-29 07:56:40|927.06|924.66|927.06|924.66|927.06|924.66|926.81|924.41|0
1656489410000|2022-06-29 07:56:50|927.18|924.78|926.56|924.16|927.18|924.78|926.56|924.16|0
1656489420000|2022-06-29 07:57:00|926.44|924.04|926.69|924.29|926.69|924.29|926.44|924.04|0
1656489430000|2022-06-29 07:57:10|926.81|924.41|926.94|924.54|926.94|924.54|926.81|924.41|0
1656489440000|2022-06-29 07:57:20|926.31|923.91|925.57|923.17|926.44|924.04|925.57|923.17|0
1656489450000|2022-06-29 07:57:30|925.81|923.41|926.44|924.04|926.44|924.04|925.57|923.17|0
1656489460000|2022-06-29 07:57:40|926.69|924.29|926.81|924.41|926.81|924.41|926.69|924.29|0
1656489470000|2022-06-29 07:57:50|926.56|924.16|926.56|924.16|926.69|924.29|926.56|924.16|0
1656489480000|2022-06-29 07:58:00|927.8|925.4|928.05|925.65|928.05|925.65|927.8|925.4|0
1656489490000|2022-06-29 07:58:10|928.79|926.39|928.3|925.9|928.79|926.39|928.3|925.9|0
1656489500000|2022-06-29 07:58:20|927.8|925.4|928.3|925.9|928.3|925.9|927.8|925.4|0
1656489510000|2022-06-29 07:58:30|928.18|925.78|928.18|925.78|928.3|925.9|928.05|925.65|0
1656489520000|2022-06-29 07:58:40|928.3|925.9|928.3|925.9|928.3|925.9|928.3|925.9|0
1656489530000|2022-06-29 07:58:50|928.43|926.03|928.54|926.14|928.54|926.14|928.43|926.03|0
1656489540000|2022-06-29 07:59:00|928.79|926.39|930.03|927.63|930.03|927.63|928.79|926.39|0
1656489550000|2022-06-29 07:59:10|929.79|927.39|930.03|927.63|930.03|927.63|929.79|927.39|0
1656489560000|2022-06-29 07:59:20|930.28|927.88|930.53|928.13|930.53|928.13|930.28|927.88|0
1656489570000|2022-06-29 07:59:30|929.79|927.39|929.54|927.14|929.79|927.39|929.54|927.14|0
1656489580000|2022-06-29 07:59:40|929.29|926.89|929.42|927.02|929.54|927.14|929.29|926.89|0
1656489590000|2022-06-29 07:59:50|929.79|927.39|929.04|926.64|929.79|927.39|929.04|926.64|0
1656489600000|2022-06-29 08:00:00|928.79|926.39|927.93|925.53|928.79|926.39|927.93|925.53|0
1656489610000|2022-06-29 08:00:10|928.05|925.65|928.3|925.9|928.3|925.9|927.18|924.78|0
1656489620000|2022-06-29 08:00:20|928.43|926.03|929.42|927.02|929.42|927.02|928.3|925.9|0
1656489630000|2022-06-29 08:00:30|929.79|927.39|928.3|925.9|930.03|927.63|928.18|925.78|0
1656489640000|2022-06-29 08:00:40|928.79|926.39|928.3|925.9|928.79|926.39|928.3|925.9|0
1656489650000|2022-06-29 08:00:50|927.8|925.4|927.8|925.4|928.05|925.65|927.68|925.28|0
1656489660000|2022-06-29 08:01:00|927.93|925.53|928.05|925.65|928.05|925.65|927.93|925.53|0
1656489670000|2022-06-29 08:01:10|927.93|925.53|927.8|925.4|928.3|925.9|927.8|925.4|0
1656489680000|2022-06-29 08:01:20|927.55|925.15|927.93|925.53|927.93|925.53|927.55|925.15|0
1656489690000|2022-06-29 08:01:30|928.67|926.27|929.29|926.89|929.29|926.89|928.54|926.14|0
1656489700000|2022-06-29 08:01:40|929.79|927.39|930.03|927.63|930.28|927.88|929.79|927.39|0
1656489710000|2022-06-29 08:01:50|930.28|927.88|931.28|928.88|931.28|928.88|930.28|927.88|0
1656489720000|2022-06-29 08:02:00|931.41|929.01|931.03|928.63|931.41|929.01|930.78|928.38|0
1656489730000|2022-06-29 08:02:10|931.41|929.01|930.53|928.13|931.41|929.01|930.53|928.13|0
1656489740000|2022-06-29 08:02:20|930.28|927.88|931.03|928.63|931.03|928.63|930.28|927.88|0
1656489750000|2022-06-29 08:02:30|931.16|928.76|930.28|927.88|931.16|928.76|930.28|927.88|0
1656489760000|2022-06-29 08:02:40|929.29|926.89|929.29|926.89|929.79|927.39|929.29|926.89|0
1656489770000|2022-06-29 08:02:50|928.79|926.39|927.8|925.4|928.79|926.39|927.8|925.4|0
1656489780000|2022-06-29 08:03:00|927.06|924.66|927.8|925.4|927.8|925.4|927.06|924.66|0
1656489790000|2022-06-29 08:03:10|927.3|924.9|926.81|924.41|927.3|924.9|926.69|924.29|0
1656489800000|2022-06-29 08:03:20|926.94|924.54|927.06|924.66|927.06|924.66|926.94|924.54|0
1656489810000|2022-06-29 08:03:30|927.18|924.78|926.06|923.66|927.18|924.78|926.06|923.66|0
1656489820000|2022-06-29 08:03:40|925.81|923.41|925.32|922.92|925.81|923.41|925.32|922.92|0
1656489830000|2022-06-29 08:03:50|925.2|922.8|925.2|922.8|925.32|922.92|925.2|922.8|0
1656489840000|2022-06-29 08:04:00|924.95|922.55|924.82|922.42|925.45|923.05|924.82|922.42|0
1656489850000|2022-06-29 08:04:10|924.57|922.17|924.57|922.17|924.82|922.42|924.57|922.17|0
1656489860000|2022-06-29 08:04:20|924.45|922.05|924.21|921.81|924.45|922.05|923.96|921.56|0
1656489870000|2022-06-29 08:04:30|924.57|922.17|924.57|922.17|924.57|922.17|924.32|921.92|0
1656489880000|2022-06-29 08:04:40|924.32|921.92|924.57|922.17|924.57|922.17|924.08|921.68|0
1656489890000|2022-06-29 08:04:50|924.32|921.92|923.83|921.43|924.32|921.92|923.08|920.68|0
1656489900000|2022-06-29 08:05:00|924.32|921.92|923.83|921.43|924.32|921.92|923.83|921.43|0
1656489910000|2022-06-29 08:05:10|924.08|921.68|924.82|922.42|924.82|922.42|924.08|921.68|0
1656489920000|2022-06-29 08:05:20|924.57|922.17|923.83|921.43|924.57|922.17|923.83|921.43|0
1656489930000|2022-06-29 08:05:30|922.84|920.44|922.72|920.32|923.08|920.68|922.59|920.19|0
1656489940000|2022-06-29 08:05:40|922.34|919.94|922.34|919.94|922.59|920.19|922.34|919.94|0
1656489950000|2022-06-29 08:05:50|921.35|918.95|921.59|919.19|921.59|919.19|921.35|918.95|0
1656489960000|2022-06-29 08:06:00|921.48|919.08|921.59|919.19|921.59|919.19|921.48|919.08|0
1656489970000|2022-06-29 08:06:10|920.6|918.2|920.6|918.2|920.6|918.2|920.11|917.71|0
1656489980000|2022-06-29 08:06:20|920.35|917.95|920.35|917.95|920.48|918.08|920.35|917.95|0
1656489990000|2022-06-29 08:06:30|921.1|918.7|920.6|918.2|921.1|918.7|920.6|918.2|0
1656490000000|2022-06-29 08:06:40|920.85|918.45|920.6|918.2|921.1|918.7|920.6|918.2|0
1656490010000|2022-06-29 08:06:50|920.85|918.45|920.35|917.95|920.85|918.45|919.99|917.59|0
1656490020000|2022-06-29 08:07:00|920.6|918.2|920.35|917.95|920.6|918.2|920.35|917.95|0
1656490030000|2022-06-29 08:07:10|919.61|917.21|919.86|917.46|919.86|917.46|919.61|917.21|0
1656490040000|2022-06-29 08:07:20|920.11|917.71|919.99|917.59|920.11|917.71|919.86|917.46|0
1656490050000|2022-06-29 08:07:30|920.23|917.83|920.98|918.58|921.1|918.7|920.23|917.83|0
1656490060000|2022-06-29 08:07:40|920.85|918.45|920.11|917.71|921.1|918.7|920.11|917.71|0
1656490070000|2022-06-29 08:07:50|920.35|917.95|920.35|917.95|920.6|918.2|920.35|917.95|0
1656490080000|2022-06-29 08:08:00|920.11|917.71|919.86|917.46|920.23|917.83|919.86|917.46|0
1656490090000|2022-06-29 08:08:10|919.61|917.21|919.86|917.46|919.86|917.46|919.61|917.21|0
1656490100000|2022-06-29 08:08:20|920.11|917.71|920.48|918.08|920.48|918.08|920.11|917.71|0
1656490110000|2022-06-29 08:08:30|920.11|917.71|920.23|917.83|920.23|917.83|919.61|917.21|0
1656490120000|2022-06-29 08:08:40|920.35|917.95|920.11|917.71|920.35|917.95|920.11|917.71|0
1656490130000|2022-06-29 08:08:50|919.86|917.46|919.86|917.46|919.86|917.46|919.61|917.21|0
1656490140000|2022-06-29 08:09:00|919.61|917.21|919.99|917.59|919.99|917.59|919.61|917.21|0
1656490150000|2022-06-29 08:09:10|919.61|917.21|919.49|917.09|919.61|917.21|919.49|917.09|0
1656490160000|2022-06-29 08:09:20|919.86|917.46|919.86|917.46|920.11|917.71|919.86|917.46|0
1656490170000|2022-06-29 08:09:30|920.11|917.71|920.11|917.71|920.23|917.83|920.11|917.71|0
1656490180000|2022-06-29 08:09:40|920.35|917.95|920.35|917.95|920.35|917.95|920.11|917.71|0
1656490190000|2022-06-29 08:09:50|920.6|918.2|920.48|918.08|920.6|918.2|920.35|917.95|0
1656490200000|2022-06-29 08:10:00|920.35|917.95|920.6|918.2|920.6|918.2|920.11|917.71|0
1656490210000|2022-06-29 08:10:10|920.35|917.95|920.11|917.71|920.35|917.95|920.11|917.71|0
1656490220000|2022-06-29 08:10:20|920.35|917.95|920.35|917.95|920.35|917.95|920.11|917.71|0
1656490230000|2022-06-29 08:10:30|919.86|917.46|919.11|916.71|919.86|917.46|919.11|916.71|0
1656490240000|2022-06-29 08:10:40|919.61|917.21|920.11|917.71|920.11|917.71|919.61|917.21|0
1656490250000|2022-06-29 08:10:50|919.99|917.59|919.99|917.59|920.11|917.71|919.86|917.46|0
1656490260000|2022-06-29 08:11:00|919.86|917.46|920.11|917.71|920.11|917.71|919.86|917.46|0
1656490270000|2022-06-29 08:11:10|919.86|917.46|919.61|917.21|919.86|917.46|919.61|917.21|0
1656490280000|2022-06-29 08:11:20|919.36|916.96|919.49|917.09|919.49|917.09|919.11|916.71|0
1656490290000|2022-06-29 08:11:30|919.61|917.21|919.36|916.96|919.61|917.21|919.36|916.96|0
1656490300000|2022-06-29 08:11:40|919.49|917.09|919.74|917.34|919.74|917.34|919.49|917.09|0
1656490310000|2022-06-29 08:11:50|919.86|917.46|920.11|917.71|920.11|917.71|919.86|917.46|0
1656490320000|2022-06-29 08:12:00|919.99|917.59|920.35|917.95|920.35|917.95|919.99|917.59|0
1656490330000|2022-06-29 08:12:10|920.11|917.71|920.35|917.95|920.35|917.95|920.11|917.71|0
1656490340000|2022-06-29 08:12:20|920.23|917.83|920.35|917.95|920.35|917.95|920.11|917.71|0
1656490350000|2022-06-29 08:12:30|920.11|917.71|920.11|917.71|920.11|917.71|920.11|917.71|0
1656490360000|2022-06-29 08:12:40|920.35|917.95|920.11|917.71|920.35|917.95|920.11|917.71|0
1656490370000|2022-06-29 08:12:50|920.35|917.95|920.11|917.71|920.35|917.95|920.11|917.71|0
1656490380000|2022-06-29 08:13:00|920.23|917.83|921.84|919.44|921.84|919.44|920.23|917.83|0
1656490390000|2022-06-29 08:13:10|922.09|919.69|922.34|919.94|922.59|920.19|922.09|919.69|0
1656490400000|2022-06-29 08:13:20|921.84|919.44|921.47|919.07|921.84|919.44|921.47|919.07|0
1656490410000|2022-06-29 08:13:30|921.35|918.95|921.59|919.19|921.59|919.19|921.1|918.7|0
1656490420000|2022-06-29 08:13:40|921.84|919.44|922.34|919.94|922.34|919.94|921.59|919.19|0
1656490430000|2022-06-29 08:13:50|922.09|919.69|922.34|919.94|922.34|919.94|922.09|919.69|0
1656490440000|2022-06-29 08:14:00|921.84|919.44|922.34|919.94|922.59|920.19|921.84|919.44|0
1656490450000|2022-06-29 08:14:10|922.59|920.19|922.83|920.43|923.08|920.68|922.59|920.19|0
1656490470000|2022-06-29 08:14:30|922.96|920.56|922.83|920.43|922.96|920.56|922.59|920.19|0
1656490480000|2022-06-29 08:14:40|922.72|920.32|922.22|919.82|922.72|920.32|922.22|919.82|0
1656490490000|2022-06-29 08:14:50|922.09|919.69|923.08|920.68|923.08|920.68|922.09|919.69|0
1656490500000|2022-06-29 08:15:00|922.96|920.56|923.21|920.81|923.21|920.81|922.96|920.56|0
1656490510000|2022-06-29 08:15:10|923.58|921.18|923.46|921.06|923.58|921.18|923.46|921.06|0
1656490520000|2022-06-29 08:15:20|923.33|920.93|923.21|920.81|923.46|921.06|923.21|920.81|0
1656490530000|2022-06-29 08:15:30|923.46|921.06|923.33|920.93|923.46|921.06|923.21|920.81|0
1656490540000|2022-06-29 08:15:40|923.21|920.81|923.08|920.68|923.33|920.93|923.08|920.68|0
1656490550000|2022-06-29 08:15:50|922.83|920.43|922.83|920.43|923.08|920.68|922.59|920.19|0
1656490560000|2022-06-29 08:16:00|923.08|920.68|923.08|920.68|923.08|920.68|923.08|920.68|0
1656490570000|2022-06-29 08:16:10|922.83|920.43|922.59|920.19|922.83|920.43|922.59|920.19|0
1656490580000|2022-06-29 08:16:20|923.33|920.93|923.08|920.68|923.33|920.93|923.08|920.68|0
1656490590000|2022-06-29 08:16:30|923.83|921.43|923.83|921.43|923.83|921.43|923.58|921.18|0
1656490600000|2022-06-29 08:16:40|924.08|921.68|924.57|922.17|924.57|922.17|924.08|921.68|0
1656490610000|2022-06-29 08:16:50|924.45|922.05|924.32|921.92|924.45|922.05|924.32|921.92|0
1656490620000|2022-06-29 08:17:00|924.45|922.05|925.57|923.17|925.57|923.17|924.45|922.05|0
1656490630000|2022-06-29 08:17:10|925.81|923.41|925.32|922.92|925.81|923.41|925.32|922.92|0
1656490640000|2022-06-29 08:17:20|925.07|922.67|925.32|922.92|925.57|923.17|925.07|922.67|0
1656490650000|2022-06-29 08:17:30|925.07|922.67|925.2|922.8|925.2|922.8|925.07|922.67|0
1656490660000|2022-06-29 08:17:40|924.82|922.42|924.95|922.55|925.07|922.67|924.82|922.42|0
1656490670000|2022-06-29 08:17:50|925.07|922.67|925.32|922.92|925.32|922.92|925.07|922.67|0
1656490680000|2022-06-29 08:18:00|925.07|922.67|924.95|922.55|925.07|922.67|924.95|922.55|0
1656490690000|2022-06-29 08:18:10|925.07|922.67|924.82|922.42|925.07|922.67|924.82|922.42|0
1656490700000|2022-06-29 08:18:20|925.07|922.67|925.07|922.67|925.07|922.67|924.95|922.55|0
1656490710000|2022-06-29 08:18:30|924.82|922.42|924.08|921.68|924.82|922.42|924.08|921.68|0
1656490720000|2022-06-29 08:18:40|923.83|921.43|923.96|921.56|924.2|921.8|923.83|921.43|0
1656490730000|2022-06-29 08:18:50|923.71|921.31|924.08|921.68|924.2|921.8|923.71|921.31|0
1656490740000|2022-06-29 08:19:00|923.96|921.56|923.58|921.18|923.96|921.56|923.58|921.18|0
1656490750000|2022-06-29 08:19:10|923.33|920.93|923.33|920.93|923.33|920.93|922.83|920.43|0
1656490760000|2022-06-29 08:19:20|923.08|920.68|923.83|921.43|923.83|921.43|923.08|920.68|0
1656490770000|2022-06-29 08:19:30|923.58|921.18|924.08|921.68|924.32|921.92|923.58|921.18|0
1656490780000|2022-06-29 08:19:40|924.2|921.8|924.57|922.17|924.57|922.17|924.2|921.8|0
1656490790000|2022-06-29 08:19:50|924.45|922.05|924.08|921.68|924.57|922.17|924.08|921.68|0
1656490800000|2022-06-29 08:20:00|924.03|921.63|925.02|922.62|925.02|922.62|923.78|921.38|0
1656490810000|2022-06-29 08:20:10|924.9|922.5|924.28|921.88|924.9|922.5|924.28|921.88|0
1656490820000|2022-06-29 08:20:20|924.03|921.63|924.03|921.63|924.16|921.76|924.03|921.63|0
1656490830000|2022-06-29 08:20:30|924.16|921.76|923.78|921.38|924.16|921.76|923.78|921.38|0
1656490840000|2022-06-29 08:20:40|924.03|921.63|924.52|922.12|924.52|922.12|924.03|921.63|0
1656490850000|2022-06-29 08:20:50|924.77|922.37|925.02|922.62|925.02|922.62|924.4|922|0
1656490860000|2022-06-29 08:21:00|924.77|922.37|924.28|921.88|924.77|922.37|924.03|921.63|0
1656490870000|2022-06-29 08:21:10|924.16|921.76|923.91|921.51|924.16|921.76|923.91|921.51|0
1656490880000|2022-06-29 08:21:20|923.78|921.38|924.28|921.88|924.52|922.12|923.78|921.38|0
1656490890000|2022-06-29 08:21:30|924.03|921.63|924.03|921.63|924.28|921.88|924.03|921.63|0
1656490900000|2022-06-29 08:21:40|923.91|921.51|923.91|921.51|923.91|921.51|923.78|921.38|0
1656490910000|2022-06-29 08:21:50|924.03|921.63|923.53|921.13|924.03|921.63|923.53|921.13|0
1656490920000|2022-06-29 08:22:00|924.16|921.76|924.4|922|924.4|922|924.16|921.76|0
1656490930000|2022-06-29 08:22:10|924.28|921.88|923.78|921.38|924.28|921.88|923.78|921.38|0
1656490940000|2022-06-29 08:22:20|923.28|920.88|923.41|921.01|923.41|921.01|923.28|920.88|0
1656490950000|2022-06-29 08:22:30|923.28|920.88|922.79|920.39|923.28|920.88|922.79|920.39|0
1656490960000|2022-06-29 08:22:40|922.54|920.14|922.42|920.02|922.54|920.14|921.54|919.14|0
1656490970000|2022-06-29 08:22:50|922.29|919.89|922.42|920.02|922.54|920.14|922.17|919.77|0
1656490980000|2022-06-29 08:23:00|922.54|920.14|922.29|919.89|922.54|920.14|922.29|919.89|0
1656490990000|2022-06-29 08:23:10|922.67|920.27|922.79|920.39|922.79|920.39|922.67|920.27|0
1656491000000|2022-06-29 08:23:20|922.67|920.27|923.53|921.13|923.53|921.13|922.67|920.27|0
1656491010000|2022-06-29 08:23:30|923.41|921.01|923.28|920.88|923.41|921.01|923.28|920.88|0
1656491020000|2022-06-29 08:23:40|923.53|921.13|923.16|920.76|923.53|921.13|923.03|920.63|0
1656491030000|2022-06-29 08:23:50|923.53|921.13|923.66|921.26|923.66|921.26|923.53|921.13|0
1656491040000|2022-06-29 08:24:00|923.53|921.13|923.28|920.88|923.53|921.13|923.28|920.88|0
1656491050000|2022-06-29 08:24:10|923.03|920.63|922.79|920.39|923.03|920.63|922.54|920.14|0
1656491060000|2022-06-29 08:24:20|922.54|920.14|923.03|920.63|923.03|920.63|922.54|920.14|0
1656491070000|2022-06-29 08:24:30|923.16|920.76|923.28|920.88|923.28|920.88|923.03|920.63|0
1656491080000|2022-06-29 08:24:40|923.41|921.01|923.28|920.88|923.53|921.13|923.28|920.88|0
1656491090000|2022-06-29 08:24:50|923.53|921.13|924.16|921.76|924.16|921.76|923.53|921.13|0
1656491100000|2022-06-29 08:25:00|924.52|922.12|924.65|922.25|924.65|922.25|924.52|922.12|0
1656491110000|2022-06-29 08:25:10|924.77|922.37|924.52|922.12|924.77|922.37|924.52|922.12|0
1656491120000|2022-06-29 08:25:20|924.9|922.5|924.77|922.37|924.9|922.5|924.77|922.37|0
1656491130000|2022-06-29 08:25:30|924.52|922.12|924.28|921.88|924.52|922.12|924.28|921.88|0
1656491140000|2022-06-29 08:25:40|924.4|922|924.16|921.76|924.4|922|924.16|921.76|0
1656491150000|2022-06-29 08:25:50|924.03|921.63|923.91|921.51|924.16|921.76|923.91|921.51|0
1656491160000|2022-06-29 08:26:00|924.03|921.63|923.28|920.88|924.03|921.63|923.28|920.88|0
1656491170000|2022-06-29 08:26:10|923.03|920.63|923.53|921.13|923.53|921.13|923.03|920.63|0
1656491180000|2022-06-29 08:26:20|923.03|920.63|923.41|921.01|923.78|921.38|923.03|920.63|0
1656491190000|2022-06-29 08:26:30|923.28|920.88|923.66|921.26|923.66|921.26|923.03|920.63|0
1656491200000|2022-06-29 08:26:40|923.78|921.38|924.4|922|924.4|922|923.78|921.38|0
1656491210000|2022-06-29 08:26:50|924.52|922.12|924.4|922|924.65|922.25|924.4|922|0
1656491220000|2022-06-29 08:27:00|924.52|922.12|924.28|921.88|924.52|922.12|924.28|921.88|0
1656491230000|2022-06-29 08:27:10|924.4|922|924.4|922|924.4|922|924.4|922|0
1656491240000|2022-06-29 08:27:20|924.52|922.12|924.77|922.37|924.9|922.5|924.28|921.88|0
1656491250000|2022-06-29 08:27:30|924.9|922.5|925.02|922.62|925.02|922.62|924.9|922.5|0
1656491260000|2022-06-29 08:27:40|924.65|922.25|924.4|922|924.65|922.25|924.4|922|0
1656491270000|2022-06-29 08:27:50|924.52|922.12|924.52|922.12|924.52|922.12|924.4|922|0
1656491280000|2022-06-29 08:28:00|924.03|921.63|924.52|922.12|924.52|922.12|924.03|921.63|0
1656491290000|2022-06-29 08:28:10|924.4|922|924.9|922.5|924.9|922.5|924.4|922|0
1656491300000|2022-06-29 08:28:20|925.52|923.12|925.27|922.87|925.52|923.12|925.27|922.87|0
1656491310000|2022-06-29 08:28:30|925.52|923.12|925.27|922.87|925.52|923.12|925.27|922.87|0
1656491320000|2022-06-29 08:28:40|925.4|923|925.27|922.87|925.52|923.12|925.27|922.87|0
1656491330000|2022-06-29 08:28:50|925.52|923.12|925.4|923|925.52|923.12|925.4|923|0
1656491340000|2022-06-29 08:29:00|925.52|923.12|925.02|922.62|925.52|923.12|925.02|922.62|0
1656491350000|2022-06-29 08:29:10|924.77|922.37|925.02|922.62|925.02|922.62|924.77|922.37|0
1656491360000|2022-06-29 08:29:20|924.9|922.5|925.02|922.62|925.02|922.62|924.9|922.5|0
1656491370000|2022-06-29 08:29:30|924.28|921.88|924.4|922|924.4|922|924.28|921.88|0
1656491380000|2022-06-29 08:29:40|924.52|922.12|924.9|922.5|924.9|922.5|924.52|922.12|0
1656491390000|2022-06-29 08:29:50|925.02|922.62|924.77|922.37|925.02|922.62|924.52|922.12|0
1656491400000|2022-06-29 08:30:00|924.52|922.12|924.03|921.63|924.52|922.12|924.03|921.63|0
1656491410000|2022-06-29 08:30:10|923.78|921.38|924.03|921.63|924.03|921.63|923.78|921.38|0
1656491420000|2022-06-29 08:30:20|923.66|921.26|923.78|921.38|923.78|921.38|923.53|921.13|0
1656491430000|2022-06-29 08:30:30|924.03|921.63|924.16|921.76|924.16|921.76|923.91|921.51|0
1656491440000|2022-06-29 08:30:40|923.66|921.26|923.53|921.13|923.78|921.38|923.53|921.13|0
1656491450000|2022-06-29 08:30:50|923.28|920.88|923.66|921.26|923.66|921.26|923.28|920.88|0
1656491460000|2022-06-29 08:31:00|923.91|921.51|922.91|920.51|923.91|921.51|922.91|920.51|0
1656491470000|2022-06-29 08:31:10|923.03|920.63|923.16|920.76|923.28|920.88|923.03|920.63|0
1656491480000|2022-06-29 08:31:20|923.03|920.63|923.66|921.26|923.66|921.26|923.03|920.63|0
1656491490000|2022-06-29 08:31:30|923.53|921.13|923.53|921.13|923.53|921.13|923.16|920.76|0
1656491500000|2022-06-29 08:31:40|923.03|920.63|923.16|920.76|923.16|920.76|923.03|920.63|0
1656491510000|2022-06-29 08:31:50|922.79|920.39|922.79|920.39|923.03|920.63|922.79|920.39|0
1656491520000|2022-06-29 08:32:00|922.54|920.14|923.28|920.88|923.28|920.88|922.54|920.14|0
1656491530000|2022-06-29 08:32:10|923.03|920.63|923.03|920.63|923.16|920.76|923.03|920.63|0
1656491540000|2022-06-29 08:32:20|922.67|920.27|922.79|920.39|922.79|920.39|922.67|920.27|0
1656491550000|2022-06-29 08:32:30|923.03|920.63|922.91|920.51|923.03|920.63|922.79|920.39|0
1656491560000|2022-06-29 08:32:40|922.79|920.39|923.03|920.63|923.03|920.63|922.79|920.39|0
1656491570000|2022-06-29 08:32:50|922.79|920.39|923.03|920.63|923.03|920.63|922.79|920.39|0
1656491580000|2022-06-29 08:33:00|923.28|920.88|923.28|920.88|923.28|920.88|923.03|920.63|0
1656491590000|2022-06-29 08:33:10|923.53|921.13|923.66|921.26|923.66|921.26|923.53|921.13|0
1656491600000|2022-06-29 08:33:20|923.78|921.38|923.53|921.13|923.78|921.38|923.53|921.13|0
1656491610000|2022-06-29 08:33:30|923.66|921.26|923.53|921.13|923.66|921.26|923.53|921.13|0
1656491620000|2022-06-29 08:33:40|923.78|921.38|923.66|921.26|923.78|921.38|923.66|921.26|0
1656491630000|2022-06-29 08:33:50|923.53|921.13|923.53|921.13|923.53|921.13|923.41|921.01|0
1656491640000|2022-06-29 08:34:00|923.78|921.38|923.66|921.26|924.03|921.63|923.66|921.26|0
1656491650000|2022-06-29 08:34:10|923.78|921.38|923.78|921.38|923.78|921.38|923.66|921.26|0
1656491660000|2022-06-29 08:34:20|923.53|921.13|924.28|921.88|924.28|921.88|923.53|921.13|0
1656491670000|2022-06-29 08:34:30|924.03|921.63|924.03|921.63|924.16|921.76|924.03|921.63|0
1656491680000|2022-06-29 08:34:40|924.16|921.76|924.16|921.76|924.16|921.76|924.16|921.76|0
1656491690000|2022-06-29 08:34:50|924.03|921.63|923.91|921.51|924.16|921.76|923.91|921.51|0
1656491700000|2022-06-29 08:35:00|923.78|921.38|923.53|921.13|923.78|921.38|923.41|921.01|0
1656491710000|2022-06-29 08:35:10|923.41|921.01|923.53|921.13|923.53|921.13|923.41|921.01|0
1656491720000|2022-06-29 08:35:20|923.28|920.88|923.66|921.26|923.66|921.26|923.28|920.88|0
1656491730000|2022-06-29 08:35:30|923.53|921.13|923.41|921.01|923.53|921.13|923.41|921.01|0
1656491740000|2022-06-29 08:35:40|923.28|920.88|922.54|920.14|923.28|920.88|922.54|920.14|0
1656491760000|2022-06-29 08:36:00|922.42|920.02|923.03|920.63|923.03|920.63|922.42|920.02|0
1656491770000|2022-06-29 08:36:10|923.53|921.13|923.78|921.38|923.78|921.38|923.53|921.13|0
1656491780000|2022-06-29 08:36:20|923.53|921.13|923.53|921.13|923.78|921.38|923.53|921.13|0
1656491790000|2022-06-29 08:36:30|923.41|921.01|923.41|921.01|923.41|921.01|923.41|921.01|0
1656491800000|2022-06-29 08:36:40|923.28|920.88|923.03|920.63|923.28|920.88|923.03|920.63|0
1656491810000|2022-06-29 08:36:50|923.28|920.88|923.28|920.88|923.53|921.13|923.28|920.88|0
1656491820000|2022-06-29 08:37:00|923.16|920.76|923.41|921.01|923.41|921.01|923.03|920.63|0
1656491830000|2022-06-29 08:37:10|923.28|920.88|923.78|921.38|923.78|921.38|923.28|920.88|0
1656491840000|2022-06-29 08:37:20|924.16|921.76|923.03|920.63|924.16|921.76|922.79|920.39|0
1656491850000|2022-06-29 08:37:30|922.42|920.02|922.04|919.64|922.42|920.02|921.92|919.52|0
1656491860000|2022-06-29 08:37:40|922.29|919.89|921.79|919.39|922.29|919.89|921.54|919.14|0
1656491870000|2022-06-29 08:37:50|921.54|919.14|921.54|919.14|921.54|919.14|921.42|919.02|0
1656491880000|2022-06-29 08:38:00|921.67|919.27|921.05|918.65|921.79|919.39|921.05|918.65|0
1656491890000|2022-06-29 08:38:10|920.68|918.28|920.05|917.65|920.68|918.28|920.05|917.65|0
1656491900000|2022-06-29 08:38:20|920.3|917.9|921.3|918.9|921.3|918.9|920.3|917.9|0
1656491910000|2022-06-29 08:38:30|920.93|918.53|921.05|918.65|921.05|918.65|920.8|918.4|0
1656491920000|2022-06-29 08:38:40|920.8|918.4|921.3|918.9|921.3|918.9|920.8|918.4|0
1656491930000|2022-06-29 08:38:50|921.54|919.14|921.67|919.27|921.79|919.39|921.54|919.14|0
1656491940000|2022-06-29 08:39:00|921.05|918.65|920.8|918.4|921.05|918.65|920.55|918.15|0
1656491950000|2022-06-29 08:39:10|920.93|918.53|921.42|919.02|921.42|919.02|920.93|918.53|0
1656491960000|2022-06-29 08:39:20|921.54|919.14|921.79|919.39|921.92|919.52|921.54|919.14|0
1656491970000|2022-06-29 08:39:30|921.67|919.27|921.67|919.27|921.67|919.27|921.67|919.27|0
1656491980000|2022-06-29 08:39:40|922.04|919.64|922.04|919.64|922.04|919.64|921.92|919.52|0
1656491990000|2022-06-29 08:39:50|922.54|920.14|922.67|920.27|922.67|920.27|922.54|920.14|0
1656492000000|2022-06-29 08:40:00|922.79|920.39|922.79|920.39|922.91|920.51|922.79|920.39|0
1656492010000|2022-06-29 08:40:10|922.67|920.27|923.03|920.63|923.03|920.63|922.67|920.27|0
1656492020000|2022-06-29 08:40:20|922.91|920.51|923.03|920.63|923.03|920.63|922.79|920.39|0
1656492030000|2022-06-29 08:40:30|923.16|920.76|923.41|921.01|923.41|921.01|923.03|920.63|0
1656492040000|2022-06-29 08:40:40|923.28|920.88|923.53|921.13|923.53|921.13|923.28|920.88|0
1656492050000|2022-06-29 08:40:50|923.41|921.01|923.03|920.63|923.41|921.01|923.03|920.63|0
1656492060000|2022-06-29 08:41:00|923.16|920.76|922.91|920.51|923.16|920.76|922.91|920.51|0
1656492070000|2022-06-29 08:41:10|922.67|920.27|922.79|920.39|922.79|920.39|922.67|920.27|0
1656492080000|2022-06-29 08:41:20|922.91|920.51|922.91|920.51|922.91|920.51|922.91|920.51|0
1656492090000|2022-06-29 08:41:30|922.54|920.14|922.54|920.14|922.54|920.14|922.29|919.89|0
1656492100000|2022-06-29 08:41:40|923.28|920.88|923.41|921.01|923.41|921.01|923.28|920.88|0
1656492110000|2022-06-29 08:41:50|923.28|920.88|923.53|921.13|923.53|921.13|923.28|920.88|0
1656492120000|2022-06-29 08:42:00|924.03|921.63|924.03|921.63|924.03|921.63|924.03|921.63|0
1656492130000|2022-06-29 08:42:10|924.16|921.76|924.52|922.12|924.52|922.12|924.16|921.76|0
1656492140000|2022-06-29 08:42:20|925.02|922.62|925.02|922.62|925.02|922.62|924.77|922.37|0
1656492150000|2022-06-29 08:42:30|925.52|923.12|925.4|923|925.77|923.37|925.4|923|0
1656492160000|2022-06-29 08:42:40|925.27|922.87|925.4|923|925.52|923.12|925.27|922.87|0
1656492170000|2022-06-29 08:42:50|925.27|922.87|925.02|922.62|925.27|922.87|925.02|922.62|0
1656492180000|2022-06-29 08:43:00|924.77|922.37|924.77|922.37|925.02|922.62|924.52|922.12|0
1656492190000|2022-06-29 08:43:10|924.28|921.88|924.28|921.88|924.28|921.88|924.16|921.76|0
1656492200000|2022-06-29 08:43:20|924.52|922.12|924.16|921.76|924.52|922.12|924.16|921.76|0
1656492210000|2022-06-29 08:43:30|924.03|921.63|924.28|921.88|924.28|921.88|924.03|921.63|0
1656492220000|2022-06-29 08:43:40|924.03|921.63|924.03|921.63|924.03|921.63|924.03|921.63|0
1656492230000|2022-06-29 08:43:50|924.16|921.76|924.03|921.63|924.28|921.88|924.03|921.63|0
1656492240000|2022-06-29 08:44:00|924.16|921.76|924.03|921.63|924.16|921.76|924.03|921.63|0
1656492250000|2022-06-29 08:44:10|924.16|921.76|924.52|922.12|924.52|922.12|924.16|921.76|0
1656492260000|2022-06-29 08:44:20|925.02|922.62|925.02|922.62|925.02|922.62|925.02|922.62|0
1656492270000|2022-06-29 08:44:30|924.77|922.37|924.03|921.63|924.77|922.37|924.03|921.63|0
1656492280000|2022-06-29 08:44:40|923.91|921.51|923.78|921.38|924.03|921.63|923.78|921.38|0
1656492290000|2022-06-29 08:44:50|924.03|921.63|923.91|921.51|924.03|921.63|923.91|921.51|0
1656492300000|2022-06-29 08:45:00|923.78|921.38|923.53|921.13|923.78|921.38|923.53|921.13|0
1656492310000|2022-06-29 08:45:10|923.78|921.38|923.91|921.51|924.16|921.76|923.78|921.38|0
1656492320000|2022-06-29 08:45:20|923.78|921.38|923.78|921.38|923.78|921.38|923.66|921.26|0
1656492330000|2022-06-29 08:45:30|924.03|921.63|924.03|921.63|924.03|921.63|924.03|921.63|0
1656492340000|2022-06-29 08:45:40|924.28|921.88|924.16|921.76|924.28|921.88|924.16|921.76|0
1656492350000|2022-06-29 08:45:50|924.28|921.88|924.28|921.88|924.28|921.88|924.16|921.76|0
1656492360000|2022-06-29 08:46:00|924.16|921.76|924.52|922.12|924.52|922.12|924.16|921.76|0
1656492380000|2022-06-29 08:46:20|924.9|922.5|924.77|922.37|925.02|922.62|924.77|922.37|0
1656492390000|2022-06-29 08:46:30|924.52|922.12|924.52|922.12|924.52|922.12|924.52|922.12|0
1656492400000|2022-06-29 08:46:40|924.65|922.25|923.28|920.88|924.65|922.25|923.28|920.88|0
1656492410000|2022-06-29 08:46:50|923.53|921.13|923.03|920.63|923.53|921.13|923.03|920.63|0
1656492420000|2022-06-29 08:47:00|923.16|920.76|923.16|920.76|923.28|920.88|923.16|920.76|0
1656492430000|2022-06-29 08:47:10|923.28|920.88|923.03|920.63|923.28|920.88|922.91|920.51|0
1656492440000|2022-06-29 08:47:20|923.28|920.88|923.66|921.26|923.66|921.26|923.28|920.88|0
1656492450000|2022-06-29 08:47:30|923.53|921.13|923.03|920.63|923.53|921.13|923.03|920.63|0
1656492460000|2022-06-29 08:47:40|922.79|920.39|922.67|920.27|922.79|920.39|922.67|920.27|0
1656492470000|2022-06-29 08:47:50|922.54|920.14|922.54|920.14|922.54|920.14|922.54|920.14|0
1656492480000|2022-06-29 08:48:00|921.42|919.02|922.42|920.02|922.42|920.02|921.42|919.02|0
1656492490000|2022-06-29 08:48:10|922.54|920.14|922.29|919.89|922.54|920.14|922.29|919.89|0
1656492500000|2022-06-29 08:48:20|921.79|919.39|921.54|919.14|921.79|919.39|921.54|919.14|0
1656492510000|2022-06-29 08:48:30|921.79|919.39|922.17|919.77|922.42|920.02|921.79|919.39|0
1656492520000|2022-06-29 08:48:40|921.79|919.39|921.54|919.14|921.79|919.39|921.54|919.14|0
1656492530000|2022-06-29 08:48:50|921.67|919.27|923.28|920.88|923.28|920.88|921.67|919.27|0
1656492540000|2022-06-29 08:49:00|923.78|921.38|923.53|921.13|923.78|921.38|923.41|921.01|0
1656492550000|2022-06-29 08:49:10|923.41|921.01|923.41|921.01|923.66|921.26|923.41|921.01|0
1656492560000|2022-06-29 08:49:20|923.28|920.88|923.16|920.76|923.53|921.13|923.03|920.63|0
1656492570000|2022-06-29 08:49:30|923.03|920.63|923.16|920.76|923.16|920.76|923.03|920.63|0
1656492580000|2022-06-29 08:49:40|923.28|920.88|923.16|920.76|923.28|920.88|923.03|920.63|0
1656492590000|2022-06-29 08:49:50|922.67|920.27|922.79|920.39|922.79|920.39|922.67|920.27|0
1656492600000|2022-06-29 08:50:00|923.03|920.63|923.03|920.63|923.03|920.63|922.79|920.39|0
1656492610000|2022-06-29 08:50:10|922.79|920.39|922.79|920.39|923.03|920.63|922.79|920.39|0
1656492620000|2022-06-29 08:50:20|922.91|920.51|922.79|920.39|922.91|920.51|922.79|920.39|0
1656492630000|2022-06-29 08:50:30|923.03|920.63|922.54|920.14|923.03|920.63|922.54|920.14|0
1656492640000|2022-06-29 08:50:40|922.79|920.39|922.67|920.27|922.79|920.39|922.54|920.14|0
1656492650000|2022-06-29 08:50:50|923.41|921.01|922.67|920.27|923.41|921.01|922.67|920.27|0
1656492660000|2022-06-29 08:51:00|922.79|920.39|922.79|920.39|922.91|920.51|922.79|920.39|0
1656492670000|2022-06-29 08:51:10|922.91|920.51|923.66|921.26|923.66|921.26|922.91|920.51|0
1656492680000|2022-06-29 08:51:20|923.53|921.13|923.41|921.01|923.53|921.13|923.41|921.01|0
1656492690000|2022-06-29 08:51:30|923.53|921.13|923.78|921.38|923.78|921.38|923.28|920.88|0
1656492700000|2022-06-29 08:51:40|923.91|921.51|923.53|921.13|923.91|921.51|923.53|921.13|0
1656492710000|2022-06-29 08:51:50|923.66|921.26|923.03|920.63|923.66|921.26|923.03|920.63|0
1656492720000|2022-06-29 08:52:00|923.16|920.76|923.53|921.13|923.53|921.13|923.16|920.76|0
1656492730000|2022-06-29 08:52:10|923.16|920.76|923.16|920.76|923.16|920.76|923.03|920.63|0
1656492740000|2022-06-29 08:52:20|923.28|920.88|923.53|921.13|923.53|921.13|923.28|920.88|0
1656492750000|2022-06-29 08:52:30|923.41|921.01|923.28|920.88|923.53|921.13|923.28|920.88|0
1656492760000|2022-06-29 08:52:40|923.41|921.01|923.78|921.38|923.78|921.38|923.41|921.01|0
1656492770000|2022-06-29 08:52:50|923.66|921.26|923.53|921.13|923.66|921.26|923.53|921.13|0
1656492780000|2022-06-29 08:53:00|923.28|920.88|923.53|921.13|923.53|921.13|923.03|920.63|0
1656492790000|2022-06-29 08:53:10|923.78|921.38|923.03|920.63|923.78|921.38|923.03|920.63|0
1656492800000|2022-06-29 08:53:20|923.16|920.76|923.28|920.88|923.41|921.01|923.16|920.76|0
1656492810000|2022-06-29 08:53:30|923.41|921.01|922.54|920.14|923.41|921.01|922.54|920.14|0
1656492820000|2022-06-29 08:53:40|922.79|920.39|922.54|920.14|922.79|920.39|922.54|920.14|0
1656492830000|2022-06-29 08:53:50|922.78|920.38|922.91|920.51|922.91|920.51|922.78|920.38|0
1656492840000|2022-06-29 08:54:00|923.03|920.63|923.16|920.76|923.16|920.76|923.03|920.63|0
1656492850000|2022-06-29 08:54:10|923.53|921.13|923.78|921.38|923.78|921.38|923.53|921.13|0
1656492860000|2022-06-29 08:54:20|924.03|921.63|923.03|920.63|924.03|921.63|923.03|920.63|0
1656492870000|2022-06-29 08:54:30|923.16|920.76|923.53|921.13|923.78|921.38|923.16|920.76|0
1656492880000|2022-06-29 08:54:40|923.16|920.76|923.16|920.76|923.16|920.76|923.16|920.76|0
1656492890000|2022-06-29 08:54:50|923.28|920.88|923.53|921.13|923.53|921.13|923.28|920.88|0
1656492900000|2022-06-29 08:55:00|922.91|920.51|922.67|920.27|922.91|920.51|922.67|920.27|0
1656492910000|2022-06-29 08:55:10|922.78|920.38|922.67|920.27|922.78|920.38|922.67|920.27|0
1656492920000|2022-06-29 08:55:20|922.54|920.14|922.78|920.38|922.78|920.38|922.54|920.14|0
1656492930000|2022-06-29 08:55:30|922.91|920.51|923.03|920.63|923.03|920.63|922.91|920.51|0
1656492940000|2022-06-29 08:55:40|922.78|920.38|922.54|920.14|922.78|920.38|922.54|920.14|0
1656492950000|2022-06-29 08:55:50|922.42|920.02|922.29|919.89|922.42|920.02|922.29|919.89|0
1656492960000|2022-06-29 08:56:00|922.54|920.14|922.42|920.02|922.54|920.14|922.42|920.02|0
1656492970000|2022-06-29 08:56:10|922.29|919.89|922.04|919.64|922.42|920.02|921.79|919.39|0
1656492980000|2022-06-29 08:56:20|921.79|919.39|922.54|920.14|922.54|920.14|921.79|919.39|0
1656492990000|2022-06-29 08:56:30|922.29|919.89|922.29|919.89|922.29|919.89|922.29|919.89|0
1656493000000|2022-06-29 08:56:40|922.17|919.77|923.03|920.63|923.03|920.63|922.17|919.77|0
1656493010000|2022-06-29 08:56:50|922.78|920.38|922.54|920.14|922.78|920.38|922.54|920.14|0
1656493020000|2022-06-29 08:57:00|922.67|920.27|922.78|920.38|922.78|920.38|922.67|920.27|0
1656493030000|2022-06-29 08:57:10|922.91|920.51|922.91|920.51|922.91|920.51|922.91|920.51|0
1656493040000|2022-06-29 08:57:20|922.78|920.38|922.78|920.38|922.78|920.38|922.78|920.38|0
1656493070000|2022-06-29 08:57:50|923.03|920.63|922.29|919.89|923.03|920.63|922.29|919.89|0
1656493080000|2022-06-29 08:58:00|922.54|920.14|922.91|920.51|923.03|920.63|922.42|920.02|0
1656493090000|2022-06-29 08:58:10|923.03|920.63|923.03|920.63|923.03|920.63|922.78|920.38|0
1656493100000|2022-06-29 08:58:20|922.78|920.38|923.03|920.63|923.03|920.63|922.78|920.38|0
1656493120000|2022-06-29 08:58:40|923.16|920.76|923.66|921.26|923.66|921.26|923.16|920.76|0
1656493130000|2022-06-29 08:58:50|923.78|921.38|923.91|921.51|923.91|921.51|923.78|921.38|0
1656493140000|2022-06-29 08:59:00|923.78|921.38|923.28|920.88|923.78|921.38|923.28|920.88|0
1656493150000|2022-06-29 08:59:10|923.41|921.01|923.53|921.13|923.53|921.13|923.41|921.01|0
1656493160000|2022-06-29 08:59:20|923.41|921.01|923.53|921.13|923.53|921.13|923.41|921.01|0
1656493170000|2022-06-29 08:59:30|923.41|921.01|923.03|920.63|923.41|921.01|923.03|920.63|0
1656493180000|2022-06-29 08:59:40|922.78|920.38|923.28|920.88|923.28|920.88|922.78|920.38|0
1656493190000|2022-06-29 08:59:50|923.41|921.01|923.53|921.13|923.53|921.13|923.28|920.88|0
1656493200000|2022-06-29 09:00:00|924.03|921.63|923.78|921.38|924.03|921.63|923.78|921.38|0
1656493210000|2022-06-29 09:00:10|923.66|921.26|924.03|921.63|924.03|921.63|923.66|921.26|0
1656493220000|2022-06-29 09:00:20|924.16|921.76|924.16|921.76|924.16|921.76|924.16|921.76|0
1656493230000|2022-06-29 09:00:30|924.27|921.87|924.03|921.63|924.27|921.87|924.03|921.63|0
1656493240000|2022-06-29 09:00:40|924.27|921.87|924.03|921.63|924.27|921.87|924.03|921.63|0
1656493260000|2022-06-29 09:01:00|924.27|921.87|924.03|921.63|924.27|921.87|924.03|921.63|0
1656493270000|2022-06-29 09:01:10|924.4|922|924.4|922|924.4|922|924.27|921.87|0
1656493280000|2022-06-29 09:01:20|924.52|922.12|924.27|921.87|924.52|922.12|924.27|921.87|0
1656493300000|2022-06-29 09:01:40|924.03|921.63|923.78|921.38|924.03|921.63|923.78|921.38|0
1656493310000|2022-06-29 09:01:50|923.91|921.51|923.28|920.88|924.03|921.63|923.28|920.88|0
1656493320000|2022-06-29 09:02:00|923.41|921.01|923.53|921.13|923.53|921.13|923.41|921.01|0
1656493330000|2022-06-29 09:02:10|923.91|921.51|923.78|921.38|923.91|921.51|923.78|921.38|0
1656493340000|2022-06-29 09:02:20|923.53|921.13|923.41|921.01|923.53|921.13|923.28|920.88|0
1656493350000|2022-06-29 09:02:30|923.28|920.88|923.53|921.13|923.53|921.13|923.28|920.88|0
1656493370000|2022-06-29 09:02:50|924.52|922.12|924.52|922.12|924.52|922.12|924.27|921.87|0
1656493380000|2022-06-29 09:03:00|924.4|922|924.4|922|924.4|922|924.4|922|0
1656493390000|2022-06-29 09:03:10|924.52|922.12|924.77|922.37|924.77|922.37|924.52|922.12|0
1656493400000|2022-06-29 09:03:20|924.9|922.5|923.53|921.13|924.9|922.5|923.53|921.13|0
1656493410000|2022-06-29 09:03:30|923.28|920.88|923.28|920.88|923.41|921.01|923.28|920.88|0
1656493420000|2022-06-29 09:03:40|923.16|920.76|923.16|920.76|923.16|920.76|923.03|920.63|0
1656493430000|2022-06-29 09:03:50|923.41|921.01|923.53|921.13|923.66|921.26|923.41|921.01|0
1656493440000|2022-06-29 09:04:00|923.66|921.26|923.78|921.38|923.78|921.38|923.66|921.26|0
1656493450000|2022-06-29 09:04:10|923.91|921.51|923.28|920.88|923.91|921.51|923.28|920.88|0
1656493460000|2022-06-29 09:04:20|923.16|920.76|923.28|920.88|923.41|921.01|923.16|920.76|0
1656493470000|2022-06-29 09:04:30|923.53|921.13|922.54|920.14|923.53|921.13|922.54|920.14|0
1656493480000|2022-06-29 09:04:40|922.42|920.02|922.29|919.89|922.42|920.02|922.29|919.89|0
1656493490000|2022-06-29 09:04:50|922.04|919.64|921.67|919.27|922.17|919.77|921.67|919.27|0
1656493500000|2022-06-29 09:05:00|921.54|919.14|921.79|919.39|922.04|919.64|921.54|919.14|0
1656493510000|2022-06-29 09:05:10|921.92|919.52|922.29|919.89|922.29|919.89|921.92|919.52|0
1656493520000|2022-06-29 09:05:20|922.04|919.64|921.79|919.39|922.04|919.64|921.79|919.39|0
1656493530000|2022-06-29 09:05:30|921.3|918.9|921.05|918.65|921.3|918.9|921.05|918.65|0
1656493540000|2022-06-29 09:05:40|921.92|919.52|921.67|919.27|921.92|919.52|921.54|919.14|0
1656493550000|2022-06-29 09:05:50|921.29|918.89|922.29|919.89|922.29|919.89|921.29|918.89|0
1656493560000|2022-06-29 09:06:00|921.79|919.39|921.67|919.27|921.79|919.39|921.67|919.27|0
1656493570000|2022-06-29 09:06:10|921.79|919.39|921.18|918.78|921.79|919.39|921.18|918.78|0
1656493580000|2022-06-29 09:06:20|921.29|918.89|921.54|919.14|921.67|919.27|921.29|918.89|0
1656493590000|2022-06-29 09:06:30|921.79|919.39|921.79|919.39|921.79|919.39|921.79|919.39|0
1656493600000|2022-06-29 09:06:40|921.67|919.27|921.92|919.52|922.04|919.64|921.67|919.27|0
1656493610000|2022-06-29 09:06:50|922.04|919.64|922.54|920.14|922.54|920.14|922.04|919.64|0
1656493620000|2022-06-29 09:07:00|922.42|920.02|922.29|919.89|922.42|920.02|922.29|919.89|0
1656493630000|2022-06-29 09:07:10|922.17|919.77|922.17|919.77|922.17|919.77|922.17|919.77|0
1656493640000|2022-06-29 09:07:20|922.04|919.64|922.17|919.77|922.29|919.89|922.04|919.64|0
1656493650000|2022-06-29 09:07:30|922.29|919.89|922.42|920.02|922.42|920.02|922.29|919.89|0
1656493660000|2022-06-29 09:07:40|922.29|919.89|922.29|919.89|922.29|919.89|922.17|919.77|0
1656493670000|2022-06-29 09:07:50|922.04|919.64|922.04|919.64|922.04|919.64|922.04|919.64|0
1656493680000|2022-06-29 09:08:00|921.54|919.14|921.79|919.39|921.79|919.39|921.54|919.14|0
1656493690000|2022-06-29 09:08:10|921.54|919.14|921.79|919.39|921.79|919.39|921.54|919.14|0
1656493700000|2022-06-29 09:08:20|922.17|919.77|922.78|920.38|922.78|920.38|922.17|919.77|0
1656493710000|2022-06-29 09:08:30|922.54|920.14|922.42|920.02|922.54|920.14|921.92|919.52|0
1656493720000|2022-06-29 09:08:40|922.54|920.14|922.78|920.38|922.78|920.38|922.54|920.14|0
1656493730000|2022-06-29 09:08:50|922.54|920.14|922.29|919.89|922.54|920.14|922.29|919.89|0
1656493740000|2022-06-29 09:09:00|922.04|919.64|922.29|919.89|922.29|919.89|922.04|919.64|0
1656493750000|2022-06-29 09:09:10|922.04|919.64|921.79|919.39|922.04|919.64|921.79|919.39|0
1656493760000|2022-06-29 09:09:20|922.04|919.64|922.29|919.89|922.29|919.89|922.04|919.64|0
1656493770000|2022-06-29 09:09:30|922.54|920.14|922.42|920.02|922.54|920.14|922.42|920.02|0
1656493780000|2022-06-29 09:09:40|922.17|919.77|922.42|920.02|922.42|920.02|922.17|919.77|0
1656493790000|2022-06-29 09:09:50|922.17|919.77|922.29|919.89|922.29|919.89|922.04|919.64|0
1656493800000|2022-06-29 09:10:00|922.17|919.77|921.79|919.39|922.17|919.77|921.67|919.27|0
1656493810000|2022-06-29 09:10:10|921.54|919.14|921.79|919.39|921.79|919.39|921.54|919.14|0
1656493820000|2022-06-29 09:10:20|921.54|919.14|921.42|919.02|921.54|919.14|921.42|919.02|0
1656493830000|2022-06-29 09:10:30|921.67|919.27|921.54|919.14|921.67|919.27|921.29|918.89|0
1656493840000|2022-06-29 09:10:40|921.29|918.89|921.29|918.89|921.42|919.02|921.29|918.89|0
1656493850000|2022-06-29 09:10:50|921.67|919.27|921.67|919.27|921.67|919.27|921.67|919.27|0
1656493860000|2022-06-29 09:11:00|921.54|919.14|922.04|919.64|922.04|919.64|921.54|919.14|0
1656493870000|2022-06-29 09:11:10|921.67|919.27|921.29|918.89|921.67|919.27|921.29|918.89|0
1656493880000|2022-06-29 09:11:20|921.42|919.02|921.42|919.02|921.42|919.02|921.42|919.02|0
1656493890000|2022-06-29 09:11:30|921.54|919.14|921.54|919.14|921.54|919.14|921.54|919.14|0
1656493900000|2022-06-29 09:11:40|921.18|918.78|921.18|918.78|921.29|918.89|921.18|918.78|0
1656493910000|2022-06-29 09:11:50|921.05|918.65|920.93|918.53|921.18|918.78|920.93|918.53|0
1656493920000|2022-06-29 09:12:00|920.8|918.4|920.55|918.15|920.8|918.4|920.55|918.15|0
1656493930000|2022-06-29 09:12:10|920.68|918.28|920.55|918.15|920.68|918.28|920.3|917.9|0
1656493940000|2022-06-29 09:12:20|920.8|918.4|920.3|917.9|920.8|918.4|920.3|917.9|0
1656493950000|2022-06-29 09:12:30|920.55|918.15|920.43|918.03|920.55|918.15|920.43|918.03|0
1656493970000|2022-06-29 09:12:50|920.3|917.9|920.68|918.28|920.68|918.28|920.3|917.9|0
1656493980000|2022-06-29 09:13:00|920.55|918.15|921.67|919.27|921.67|919.27|920.55|918.15|0
1656493990000|2022-06-29 09:13:10|921.54|919.14|921.54|919.14|921.92|919.52|921.54|919.14|0
1656494000000|2022-06-29 09:13:20|921.29|918.89|921.29|918.89|921.29|918.89|921.29|918.89|0
1656494010000|2022-06-29 09:13:30|921.42|919.02|921.79|919.39|921.79|919.39|921.42|919.02|0
1656494020000|2022-06-29 09:13:40|921.92|919.52|921.79|919.39|921.92|919.52|921.79|919.39|0
1656494030000|2022-06-29 09:13:50|921.67|919.27|921.42|919.02|921.67|919.27|921.29|918.89|0
1656494040000|2022-06-29 09:14:00|921.29|918.89|921.29|918.89|921.29|918.89|921.18|918.78|0
1656494050000|2022-06-29 09:14:10|921.18|918.78|921.54|919.14|921.79|919.39|921.18|918.78|0
1656494060000|2022-06-29 09:14:20|921.79|919.39|921.79|919.39|921.79|919.39|921.79|919.39|0
1656494070000|2022-06-29 09:14:30|922.29|919.89|922.04|919.64|922.29|919.89|922.04|919.64|0
1656494080000|2022-06-29 09:14:40|922.29|919.89|922.29|919.89|922.29|919.89|922.29|919.89|0
1656494090000|2022-06-29 09:14:50|922.17|919.77|922.17|919.77|922.17|919.77|922.04|919.64|0
1656494100000|2022-06-29 09:15:00|922.29|919.89|922.54|920.14|922.54|920.14|922.17|919.77|0
1656494110000|2022-06-29 09:15:10|922.42|920.02|922.04|919.64|922.42|920.02|922.04|919.64|0
1656494120000|2022-06-29 09:15:20|922.17|919.77|922.17|919.77|922.17|919.77|922.04|919.64|0
1656494130000|2022-06-29 09:15:30|922.04|919.64|922.04|919.64|922.04|919.64|922.04|919.64|0
1656494140000|2022-06-29 09:15:40|921.92|919.52|922.42|920.02|922.42|920.02|921.92|919.52|0
1656494150000|2022-06-29 09:15:50|922.29|919.89|922.54|920.14|922.54|920.14|922.29|919.89|0
1656494160000|2022-06-29 09:16:00|922.78|920.38|922.29|919.89|922.78|920.38|922.29|919.89|0
1656494170000|2022-06-29 09:16:10|922.04|919.64|922.42|920.02|922.42|920.02|922.04|919.64|0
1656494180000|2022-06-29 09:16:20|922.04|919.64|922.04|919.64|922.04|919.64|921.92|919.52|0
1656494190000|2022-06-29 09:16:30|921.79|919.39|922.04|919.64|922.29|919.89|921.79|919.39|0
1656494210000|2022-06-29 09:16:50|922.29|919.89|922.29|919.89|922.29|919.89|922.29|919.89|0
1656494220000|2022-06-29 09:17:00|922.04|919.64|921.79|919.39|922.04|919.64|921.79|919.39|0
1656494230000|2022-06-29 09:17:10|921.54|919.14|921.92|919.52|921.92|919.52|921.54|919.14|0
1656494240000|2022-06-29 09:17:20|922.04|919.64|922.04|919.64|922.04|919.64|921.79|919.39|0
1656494250000|2022-06-29 09:17:30|921.92|919.52|921.92|919.52|921.92|919.52|921.92|919.52|0
1656494260000|2022-06-29 09:17:40|922.04|919.64|922.29|919.89|922.29|919.89|922.04|919.64|0
1656494270000|2022-06-29 09:17:50|922.42|920.02|922.67|920.27|922.67|920.27|922.42|920.02|0
1656494280000|2022-06-29 09:18:00|922.54|920.14|922.54|920.14|922.54|920.14|922.54|920.14|0
1656494290000|2022-06-29 09:18:10|922.78|920.38|922.29|919.89|922.78|920.38|922.17|919.77|0
1656494300000|2022-06-29 09:18:20|922.17|919.77|922.17|919.77|922.29|919.89|922.17|919.77|0
1656494310000|2022-06-29 09:18:30|922.29|919.89|922.04|919.64|922.29|919.89|922.04|919.64|0
1656494320000|2022-06-29 09:18:40|921.92|919.52|921.92|919.52|921.92|919.52|921.92|919.52|0
1656494330000|2022-06-29 09:18:50|921.79|919.39|921.92|919.52|921.92|919.52|921.79|919.39|0
1656494340000|2022-06-29 09:19:00|922.04|919.64|922.54|920.14|922.54|920.14|922.04|919.64|0
1656494350000|2022-06-29 09:19:10|922.78|920.38|923.03|920.63|923.03|920.63|922.78|920.38|0
1656494360000|2022-06-29 09:19:20|923.28|920.88|922.91|920.51|923.28|920.88|922.91|920.51|0
1656494370000|2022-06-29 09:19:30|922.54|920.14|922.78|920.38|922.78|920.38|922.54|920.14|0
1656494380000|2022-06-29 09:19:40|923.03|920.63|922.78|920.38|923.03|920.63|922.78|920.38|0
1656494400000|2022-06-29 09:20:00|923.03|920.63|922.78|920.38|923.03|920.63|922.78|920.38|0
1656494410000|2022-06-29 09:20:10|923.03|920.63|922.54|920.14|923.03|920.63|922.54|920.14|0
1656494420000|2022-06-29 09:20:20|922.78|920.38|922.78|920.38|922.78|920.38|922.78|920.38|0
1656494440000|2022-06-29 09:20:40|922.91|920.51|923.03|920.63|923.03|920.63|922.91|920.51|0
1656494450000|2022-06-29 09:20:50|922.91|920.51|922.91|920.51|922.91|920.51|922.91|920.51|0
1656494460000|2022-06-29 09:21:00|923.03|920.63|923.03|920.63|923.03|920.63|923.03|920.63|0
1656494470000|2022-06-29 09:21:10|922.54|920.14|922.54|920.14|922.54|920.14|922.54|920.14|0
1656494480000|2022-06-29 09:21:20|922.67|920.27|922.67|920.27|922.67|920.27|922.67|920.27|0
1656494490000|2022-06-29 09:21:30|922.54|920.14|922.54|920.14|922.54|920.14|922.54|920.14|0
1656494500000|2022-06-29 09:21:40|922.78|920.38|923.03|920.63|923.03|920.63|922.78|920.38|0
1656494520000|2022-06-29 09:22:00|922.78|920.38|922.78|920.38|922.91|920.51|922.78|920.38|0
1656494530000|2022-06-29 09:22:10|922.91|920.51|923.03|920.63|923.03|920.63|922.91|920.51|0
1656494550000|2022-06-29 09:22:30|923.78|921.38|923.53|921.13|923.78|921.38|923.53|921.13|0
1656494560000|2022-06-29 09:22:40|923.78|921.38|923.78|921.38|923.78|921.38|923.78|921.38|0
1656494570000|2022-06-29 09:22:50|923.53|921.13|923.53|921.13|923.53|921.13|923.53|921.13|0
1656494590000|2022-06-29 09:23:10|923.66|921.26|924.03|921.63|924.03|921.63|923.66|921.26|0
1656494600000|2022-06-29 09:23:20|923.78|921.38|923.78|921.38|923.78|921.38|923.78|921.38|0
1656494610000|2022-06-29 09:23:30|923.53|921.13|923.28|920.88|923.53|921.13|923.28|920.88|0
1656494620000|2022-06-29 09:23:40|923.41|921.01|923.78|921.38|923.78|921.38|923.41|921.01|0
1656494630000|2022-06-29 09:23:50|923.66|921.26|923.28|920.88|923.66|921.26|923.28|920.88|0
1656494640000|2022-06-29 09:24:00|923.03|920.63|923.03|920.63|923.03|920.63|923.03|920.63|0
1656494650000|2022-06-29 09:24:10|923.16|920.76|923.16|920.76|923.16|920.76|923.16|920.76|0
1656494660000|2022-06-29 09:24:20|923.28|920.88|923.28|920.88|923.28|920.88|923.28|920.88|0
1656494670000|2022-06-29 09:24:30|923.16|920.76|923.16|920.76|923.28|920.88|923.16|920.76|0
1656494680000|2022-06-29 09:24:40|923.28|920.88|923.53|921.13|923.53|921.13|923.28|920.88|0
1656494690000|2022-06-29 09:24:50|923.66|921.26|923.53|921.13|923.66|921.26|923.53|921.13|0
1656494700000|2022-06-29 09:25:00|923.41|921.01|923.53|921.13|923.53|921.13|923.41|921.01|0
1656494710000|2022-06-29 09:25:10|923.28|920.88|923.28|920.88|923.28|920.88|923.28|920.88|0
1656494720000|2022-06-29 09:25:20|923.03|920.63|923.03|920.63|923.28|920.88|923.03|920.63|0
1656494730000|2022-06-29 09:25:30|923.16|920.76|923.03|920.63|923.16|920.76|923.03|920.63|0
1656494760000|2022-06-29 09:26:00|922.91|920.51|923.03|920.63|923.03|920.63|922.91|920.51|0
1656494770000|2022-06-29 09:26:10|923.16|920.76|922.91|920.51|923.16|920.76|922.78|920.38|0
1656494780000|2022-06-29 09:26:20|922.78|920.38|923.16|920.76|923.16|920.76|922.78|920.38|0
1656494790000|2022-06-29 09:26:30|923.03|920.63|923.16|920.76|923.16|920.76|923.03|920.63|0
1656494800000|2022-06-29 09:26:40|923.28|920.88|923.28|920.88|923.41|921.01|923.16|920.76|0
1656494810000|2022-06-29 09:26:50|923.16|920.76|923.53|921.13|923.53|921.13|923.16|920.76|0
1656494820000|2022-06-29 09:27:00|923.66|921.26|923.78|921.38|923.78|921.38|923.66|921.26|0
1656494830000|2022-06-29 09:27:10|924.03|921.63|924.03|921.63|924.03|921.63|924.03|921.63|0
1656494840000|2022-06-29 09:27:20|923.78|921.38|923.53|921.13|923.78|921.38|923.53|921.13|0
1656494850000|2022-06-29 09:27:30|923.66|921.26|923.66|921.26|923.78|921.38|923.66|921.26|0
1656494860000|2022-06-29 09:27:40|923.78|921.38|923.78|921.38|923.91|921.51|923.53|921.13|0
1656494870000|2022-06-29 09:27:50|923.53|921.13|923.53|921.13|923.53|921.13|923.53|921.13|0
1656494880000|2022-06-29 09:28:00|923.16|920.76|922.91|920.51|923.16|920.76|922.91|920.51|0
1656494890000|2022-06-29 09:28:10|923.03|920.63|923.03|920.63|923.03|920.63|922.91|920.51|0
1656494900000|2022-06-29 09:28:20|923.16|920.76|923.16|920.76|923.16|920.76|923.16|920.76|0
1656494910000|2022-06-29 09:28:30|923.03|920.63|923.03|920.63|923.03|920.63|923.03|920.63|0
1656494920000|2022-06-29 09:28:40|923.16|920.76|923.16|920.76|923.16|920.76|923.16|920.76|0
1656494930000|2022-06-29 09:28:50|923.28|920.88|924.4|922|924.4|922|923.28|920.88|0
1656494940000|2022-06-29 09:29:00|924.27|921.87|923.53|921.13|924.27|921.87|923.53|921.13|0
1656494950000|2022-06-29 09:29:10|923.78|921.38|923.78|921.38|923.78|921.38|923.53|921.13|0
1656494960000|2022-06-29 09:29:20|923.66|921.26|923.28|920.88|923.66|921.26|923.28|920.88|0
1656494970000|2022-06-29 09:29:30|923.41|921.01|923.28|920.88|923.41|921.01|923.28|920.88|0
1656494980000|2022-06-29 09:29:40|923.41|921.01|923.53|921.13|923.66|921.26|923.41|921.01|0
1656494990000|2022-06-29 09:29:50|923.66|921.26|923.53|921.13|923.78|921.38|923.53|921.13|0
1656495000000|2022-06-29 09:30:00|923.78|921.38|924.03|921.63|924.03|921.63|923.78|921.38|0
1656495010000|2022-06-29 09:30:10|924.15|921.75|924.03|921.63|924.15|921.75|924.03|921.63|0
1656495030000|2022-06-29 09:30:30|924.4|922|924.52|922.12|924.52|922.12|924.4|922|0
1656495040000|2022-06-29 09:30:40|924.77|922.37|925.02|922.62|925.02|922.62|924.77|922.37|0
1656495050000|2022-06-29 09:30:50|925.15|922.75|925.76|923.36|925.76|923.36|925.15|922.75|0
1656495060000|2022-06-29 09:31:00|925.89|923.49|926.01|923.61|926.01|923.61|925.89|923.49|0
1656495070000|2022-06-29 09:31:10|926.26|923.86|926.76|924.36|926.76|924.36|926.26|923.86|0
1656495080000|2022-06-29 09:31:20|927.25|924.85|927.25|924.85|927.25|924.85|927.25|924.85|0
1656495090000|2022-06-29 09:31:30|927.38|924.98|927.75|925.35|927.75|925.35|927.38|924.98|0
1656495100000|2022-06-29 09:31:40|927.5|925.1|927.75|925.35|927.75|925.35|927.5|925.1|0
1656495120000|2022-06-29 09:32:00|927.63|925.23|928|925.6|928|925.6|927.63|925.23|0
1656495130000|2022-06-29 09:32:10|927.5|925.1|927.75|925.35|927.75|925.35|927.5|925.1|0
1656495140000|2022-06-29 09:32:20|928|925.6|927.5|925.1|928|925.6|927.5|925.1|0
1656495150000|2022-06-29 09:32:30|927.63|925.23|927.75|925.35|927.75|925.35|927.63|925.23|0
1656495160000|2022-06-29 09:32:40|927.5|925.1|927.75|925.35|927.75|925.35|927.5|925.1|0
1656495170000|2022-06-29 09:32:50|928|925.6|928.5|926.1|928.5|926.1|928|925.6|0
1656495180000|2022-06-29 09:33:00|928.25|925.85|928.25|925.85|928.25|925.85|928.25|925.85|0
1656495190000|2022-06-29 09:33:10|928|925.6|928.13|925.73|928.13|925.73|928|925.6|0
1656495200000|2022-06-29 09:33:20|928|925.6|928.5|926.1|928.5|926.1|928|925.6|0
1656495210000|2022-06-29 09:33:30|928.38|925.98|928.25|925.85|928.5|926.1|928.25|925.85|0
1656495220000|2022-06-29 09:33:40|928|925.6|927.75|925.35|928|925.6|927.75|925.35|0
1656495230000|2022-06-29 09:33:50|927.5|925.1|927.25|924.85|927.5|925.1|927.25|924.85|0
1656495240000|2022-06-29 09:34:00|927.13|924.73|927.5|925.1|927.5|925.1|927.01|924.61|0
1656495250000|2022-06-29 09:34:10|927.63|925.23|927.5|925.1|927.75|925.35|927.5|925.1|0
1656495260000|2022-06-29 09:34:20|927.75|925.35|928|925.6|928|925.6|927.75|925.35|0
1656495270000|2022-06-29 09:34:30|928.25|925.85|928.5|926.1|928.5|926.1|928.25|925.85|0
1656495280000|2022-06-29 09:34:40|928.25|925.85|928.5|926.1|928.5|926.1|928.25|925.85|0
1656495290000|2022-06-29 09:34:50|928.25|925.85|928.25|925.85|928.25|925.85|928.25|925.85|0
1656495300000|2022-06-29 09:35:00|928.5|926.1|928.5|926.1|928.74|926.34|928.5|926.1|0
1656495310000|2022-06-29 09:35:10|928.62|926.22|928.38|925.98|928.74|926.34|928.38|925.98|0
1656495320000|2022-06-29 09:35:20|928.74|926.34|928.25|925.85|928.74|926.34|928.25|925.85|0
1656495330000|2022-06-29 09:35:30|928.13|925.73|928|925.6|928.13|925.73|928|925.6|0
1656495340000|2022-06-29 09:35:40|928.25|925.85|928.74|926.34|928.74|926.34|928.25|925.85|0
1656495350000|2022-06-29 09:35:50|928.62|926.22|928.62|926.22|928.87|926.47|928.62|926.22|0
1656495360000|2022-06-29 09:36:00|928.74|926.34|928.74|926.34|928.87|926.47|928.74|926.34|0
1656495370000|2022-06-29 09:36:10|928.5|926.1|929.49|927.09|929.49|927.09|928.5|926.1|0
1656495380000|2022-06-29 09:36:20|929.24|926.84|929.49|927.09|929.49|927.09|929.24|926.84|0
1656495390000|2022-06-29 09:36:30|929.24|926.84|929.24|926.84|929.49|927.09|929.24|926.84|0
1656495400000|2022-06-29 09:36:40|929.49|927.09|929.49|927.09|929.49|927.09|929.37|926.97|0
1656495410000|2022-06-29 09:36:50|929.24|926.84|929.49|927.09|929.49|927.09|928.99|926.59|0
1656495420000|2022-06-29 09:37:00|929.24|926.84|929.24|926.84|929.49|927.09|929.24|926.84|0
1656495430000|2022-06-29 09:37:10|929.49|927.09|929.24|926.84|929.49|927.09|929.24|926.84|0
1656495440000|2022-06-29 09:37:20|929.49|927.09|929.49|927.09|929.74|927.34|929.49|927.09|0
1656495450000|2022-06-29 09:37:30|929.74|927.34|929.74|927.34|929.74|927.34|929.49|927.09|0
1656495460000|2022-06-29 09:37:40|929.99|927.59|930.11|927.71|930.11|927.71|929.99|927.59|0
1656495470000|2022-06-29 09:37:50|930.23|927.83|929.99|927.59|930.23|927.83|929.87|927.47|0
1656495480000|2022-06-29 09:38:00|929.74|927.34|930.36|927.96|930.36|927.96|929.74|927.34|0
1656495490000|2022-06-29 09:38:10|930.48|928.08|930.48|928.08|930.48|928.08|930.48|928.08|0
1656495500000|2022-06-29 09:38:20|930.36|927.96|930.23|927.83|930.36|927.96|930.11|927.71|0
1656495510000|2022-06-29 09:38:30|929.99|927.59|930.11|927.71|930.11|927.71|929.99|927.59|0
1656495520000|2022-06-29 09:38:40|930.23|927.83|930.23|927.83|930.23|927.83|930.11|927.71|0
1656495530000|2022-06-29 09:38:50|930.48|928.08|930.36|927.96|930.48|928.08|930.23|927.83|0
1656495540000|2022-06-29 09:39:00|930.48|928.08|929.49|927.09|930.48|928.08|929.49|927.09|0
1656495550000|2022-06-29 09:39:10|929.74|927.34|929.74|927.34|929.74|927.34|929.74|927.34|0
1656495560000|2022-06-29 09:39:20|929.62|927.22|929.49|927.09|929.62|927.22|929.49|927.09|0
1656495570000|2022-06-29 09:39:30|929.62|927.22|929.49|927.09|929.62|927.22|929.49|927.09|0
1656495580000|2022-06-29 09:39:40|929.74|927.34|929.74|927.34|929.74|927.34|929.62|927.22|0
1656495590000|2022-06-29 09:39:50|929.87|927.47|930.36|927.96|930.36|927.96|929.87|927.47|0
1656495600000|2022-06-29 09:40:00|930.48|928.08|930.48|928.08|930.48|928.08|930.48|928.08|0
1656495610000|2022-06-29 09:40:10|930.61|928.21|930.73|928.33|930.73|928.33|930.61|928.21|0
1656495630000|2022-06-29 09:40:30|930.61|928.21|929.99|927.59|930.61|928.21|929.99|927.59|0
1656495640000|2022-06-29 09:40:40|930.23|927.83|930.23|927.83|930.23|927.83|930.23|927.83|0
1656495650000|2022-06-29 09:40:50|930.36|927.96|930.11|927.71|930.36|927.96|929.99|927.59|0
1656495660000|2022-06-29 09:41:00|929.99|927.59|929.99|927.59|929.99|927.59|929.74|927.34|0
1656495670000|2022-06-29 09:41:10|929.74|927.34|929.87|927.47|929.87|927.47|929.74|927.34|0
1656495680000|2022-06-29 09:41:20|929.99|927.59|929.74|927.34|929.99|927.59|929.62|927.22|0
1656495690000|2022-06-29 09:41:30|929.87|927.47|930.48|928.08|930.48|928.08|929.87|927.47|0
1656495700000|2022-06-29 09:41:40|930.61|928.21|930.48|928.08|930.61|928.21|930.48|928.08|0
1656495710000|2022-06-29 09:41:50|930.61|928.21|930.48|928.08|930.73|928.33|930.23|927.83|0
1656495720000|2022-06-29 09:42:00|930.73|928.33|930.23|927.83|930.73|928.33|930.23|927.83|0
1656495730000|2022-06-29 09:42:10|929.87|927.47|929.74|927.34|929.87|927.47|929.74|927.34|0
1656495740000|2022-06-29 09:42:20|929.62|927.22|929.49|927.09|929.62|927.22|929.49|927.09|0
1656495760000|2022-06-29 09:42:40|929.74|927.34|929.74|927.34|929.74|927.34|929.74|927.34|0
1656495770000|2022-06-29 09:42:50|929.62|927.22|929.49|927.09|929.62|927.22|929.49|927.09|0
1656495790000|2022-06-29 09:43:10|929.74|927.34|929.49|927.09|929.74|927.34|929.49|927.09|0
1656495800000|2022-06-29 09:43:20|929.74|927.34|929.74|927.34|929.74|927.34|929.74|927.34|0
1656495810000|2022-06-29 09:43:30|929.99|927.59|929.99|927.59|929.99|927.59|929.99|927.59|0
1656495820000|2022-06-29 09:43:40|930.23|927.83|930.48|928.08|930.48|928.08|930.23|927.83|0
1656495830000|2022-06-29 09:43:50|930.98|928.58|930.73|928.33|930.98|928.58|930.73|928.33|0
1656495840000|2022-06-29 09:44:00|930.23|927.83|930.23|927.83|930.23|927.83|930.23|927.83|0
1656495850000|2022-06-29 09:44:10|930.11|927.71|929.74|927.34|930.11|927.71|929.74|927.34|0
1656495860000|2022-06-29 09:44:20|929.99|927.59|929.99|927.59|929.99|927.59|929.87|927.47|0
1656495870000|2022-06-29 09:44:30|929.87|927.47|929.49|927.09|929.87|927.47|929.49|927.09|0
1656495880000|2022-06-29 09:44:40|929.74|927.34|929.74|927.34|929.74|927.34|929.74|927.34|0
1656495890000|2022-06-29 09:44:50|929.87|927.47|929.74|927.34|929.87|927.47|929.74|927.34|0
1656495900000|2022-06-29 09:45:00|929.62|927.22|929.74|927.34|929.74|927.34|929.49|927.09|0
1656495920000|2022-06-29 09:45:20|929.99|927.59|929.49|927.09|930.23|927.83|929.49|927.09|0
1656495950000|2022-06-29 09:45:50|929.74|927.34|929.74|927.34|929.74|927.34|929.74|927.34|0
1656495970000|2022-06-29 09:46:10|929.62|927.22|929.74|927.34|929.74|927.34|929.62|927.22|0
1656495980000|2022-06-29 09:46:20|929.99|927.59|930.73|928.33|930.73|928.33|929.99|927.59|0
1656495990000|2022-06-29 09:46:30|930.98|928.58|932.35|929.95|932.35|929.95|930.98|928.58|0
1656496000000|2022-06-29 09:46:40|932.47|930.07|931.97|929.57|932.47|930.07|931.97|929.57|0
1656496010000|2022-06-29 09:46:50|931.48|929.08|930.86|928.46|931.48|929.08|930.86|928.46|0
1656496020000|2022-06-29 09:47:00|930.98|928.58|931.48|929.08|931.48|929.08|930.98|928.58|0
1656496030000|2022-06-29 09:47:10|931.72|929.32|931.61|929.21|931.72|929.32|931.61|929.21|0
1656496040000|2022-06-29 09:47:20|931.23|928.83|930.98|928.58|931.48|929.08|930.98|928.58|0
1656496050000|2022-06-29 09:47:30|930.61|928.21|929.87|927.47|930.61|928.21|929.49|927.09|0
1656496060000|2022-06-29 09:47:40|929.74|927.34|929.49|927.09|929.74|927.34|929.49|927.09|0
1656496070000|2022-06-29 09:47:50|929.62|927.22|929.49|927.09|929.62|927.22|929.49|927.09|0
1656496090000|2022-06-29 09:48:10|929.37|926.97|929.49|927.09|929.49|927.09|929.37|926.97|0
1656496100000|2022-06-29 09:48:20|929.74|927.34|929.99|927.59|930.11|927.71|929.62|927.22|0
1656496110000|2022-06-29 09:48:30|929.49|927.09|928.99|926.59|929.49|927.09|928.99|926.59|0
1656496120000|2022-06-29 09:48:40|928.87|926.47|928.74|926.34|929.12|926.72|928.74|926.34|0
1656496130000|2022-06-29 09:48:50|928.99|926.59|929.24|926.84|929.24|926.84|928.87|926.47|0
1656496140000|2022-06-29 09:49:00|929.37|926.97|929.24|926.84|929.49|927.09|929.24|926.84|0
1656496150000|2022-06-29 09:49:10|928.99|926.59|928.99|926.59|928.99|926.59|928.87|926.47|0
1656496160000|2022-06-29 09:49:20|929.12|926.72|928.74|926.34|929.12|926.72|928.74|926.34|0
1656496170000|2022-06-29 09:49:30|928.62|926.22|928.5|926.1|928.62|926.22|928.5|926.1|0
1656496180000|2022-06-29 09:49:40|928.25|925.85|928.99|926.59|928.99|926.59|928.25|925.85|0
1656496190000|2022-06-29 09:49:50|929.12|926.72|929.37|926.97|929.37|926.97|929.12|926.72|0
1656496200000|2022-06-29 09:50:00|929.49|927.09|929.74|927.34|929.74|927.34|929.49|927.09|0
1656496210000|2022-06-29 09:50:10|929.62|927.22|929.74|927.34|929.74|927.34|929.62|927.22|0
1656496220000|2022-06-29 09:50:20|929.99|927.59|930.11|927.71|930.36|927.96|929.99|927.59|0
1656496230000|2022-06-29 09:50:30|930.23|927.83|930.36|927.96|930.36|927.96|930.23|927.83|0
1656496240000|2022-06-29 09:50:40|930.48|928.08|931.23|928.83|931.23|928.83|930.48|928.08|0
1656496250000|2022-06-29 09:50:50|931.36|928.96|931.36|928.96|931.48|929.08|931.23|928.83|0
1656496260000|2022-06-29 09:51:00|931.48|929.08|932.35|929.95|932.35|929.95|931.48|929.08|0
1656496270000|2022-06-29 09:51:10|932.47|930.07|932.22|929.82|932.47|930.07|932.22|929.82|0
1656496280000|2022-06-29 09:51:20|931.97|929.57|931.97|929.57|931.97|929.57|931.97|929.57|0
1656496290000|2022-06-29 09:51:30|931.85|929.45|932.22|929.82|932.22|929.82|931.85|929.45|0
1656496300000|2022-06-29 09:51:40|932.35|929.95|932.6|930.2|932.6|930.2|932.35|929.95|0
1656496310000|2022-06-29 09:51:50|932.47|930.07|932.22|929.82|932.47|930.07|932.22|929.82|0
1656496320000|2022-06-29 09:52:00|932.47|930.07|931.97|929.57|932.47|930.07|931.97|929.57|0
1656496330000|2022-06-29 09:52:10|931.85|929.45|932.1|929.7|932.1|929.7|931.72|929.32|0
1656496340000|2022-06-29 09:52:20|932.22|929.82|932.22|929.82|932.47|930.07|932.22|929.82|0
1656496350000|2022-06-29 09:52:30|932.47|930.07|932.72|930.32|932.72|930.32|932.47|930.07|0
1656496360000|2022-06-29 09:52:40|932.97|930.57|933.46|931.06|933.46|931.06|932.97|930.57|0
1656496370000|2022-06-29 09:52:50|933.34|930.94|933.34|930.94|933.34|930.94|933.34|930.94|0
1656496380000|2022-06-29 09:53:00|933.21|930.81|933.46|931.06|933.46|931.06|933.21|930.81|0
1656496390000|2022-06-29 09:53:10|933.21|930.81|933.46|931.06|933.46|931.06|933.21|930.81|0
1656496400000|2022-06-29 09:53:20|933.59|931.19|933.46|931.06|933.59|931.19|933.46|931.06|0
1656496410000|2022-06-29 09:53:30|933.21|930.81|932.97|930.57|933.21|930.81|932.97|930.57|0
1656496420000|2022-06-29 09:53:40|932.1|929.7|932.1|929.7|932.1|929.7|931.97|929.57|0
1656496430000|2022-06-29 09:53:50|932.22|929.82|932.1|929.7|932.22|929.82|932.1|929.7|0
1656496440000|2022-06-29 09:54:00|932.35|929.95|932.47|930.07|932.47|930.07|932.35|929.95|0
1656496450000|2022-06-29 09:54:10|932.85|930.45|932.97|930.57|932.97|930.57|932.85|930.45|0
1656496460000|2022-06-29 09:54:20|933.1|930.7|932.97|930.57|933.1|930.7|932.97|930.57|0
1656496480000|2022-06-29 09:54:40|933.96|931.56|934.46|932.06|935.2|932.8|933.96|931.56|0
1656496490000|2022-06-29 09:54:50|934.95|932.55|934.95|932.55|934.95|932.55|934.83|932.43|0
1656496500000|2022-06-29 09:55:00|935.2|932.8|934.34|931.94|935.2|932.8|934.34|931.94|0
1656496510000|2022-06-29 09:55:10|934.09|931.69|934.21|931.81|934.46|932.06|934.09|931.69|0
1656496530000|2022-06-29 09:55:30|933.96|931.56|933.71|931.31|933.96|931.56|933.71|931.31|0
1656496540000|2022-06-29 09:55:40|934.71|932.31|934.71|932.31|934.71|932.31|934.71|932.31|0
1656496550000|2022-06-29 09:55:50|934.95|932.55|934.95|932.55|934.95|932.55|934.95|932.55|0
1656496560000|2022-06-29 09:56:00|935.08|932.68|935.7|933.3|935.7|933.3|934.95|932.55|0
1656496570000|2022-06-29 09:56:10|936.08|933.68|936.08|933.68|936.2|933.8|935.83|933.43|0
1656496580000|2022-06-29 09:56:20|936.2|933.8|937.07|934.67|937.07|934.67|936.2|933.8|0
1656496590000|2022-06-29 09:56:30|936.94|934.54|936.94|934.54|936.94|934.54|936.94|934.54|0
1656496600000|2022-06-29 09:56:40|937.07|934.67|937.07|934.67|937.07|934.67|936.94|934.54|0
1656496610000|2022-06-29 09:56:50|937.44|935.04|938.18|935.78|938.18|935.78|937.44|935.04|0
1656496620000|2022-06-29 09:57:00|938.06|935.66|938.18|935.78|938.18|935.78|937.94|935.54|0
1656496630000|2022-06-29 09:57:10|938.68|936.28|938.18|935.78|938.68|936.28|938.18|935.78|0
1656496640000|2022-06-29 09:57:20|937.94|935.54|937.44|935.04|938.18|935.78|937.44|935.04|0
1656496650000|2022-06-29 09:57:30|937.69|935.29|937.44|935.04|937.69|935.29|937.19|934.79|0
1656496660000|2022-06-29 09:57:40|937.69|935.29|938.43|936.03|938.43|936.03|937.57|935.17|0
1656496670000|2022-06-29 09:57:50|938.18|935.78|938.68|936.28|938.68|936.28|938.18|935.78|0
1656496680000|2022-06-29 09:58:00|938.43|936.03|938.18|935.78|938.43|936.03|938.18|935.78|0
1656496690000|2022-06-29 09:58:10|938.06|935.66|937.57|935.17|938.06|935.66|937.57|935.17|0
1656496700000|2022-06-29 09:58:20|937.94|935.54|938.18|935.78|938.18|935.78|937.94|935.54|0
1656496710000|2022-06-29 09:58:30|938.43|936.03|938.43|936.03|938.56|936.16|938.43|936.03|0
1656496720000|2022-06-29 09:58:40|938.68|936.28|938.43|936.03|938.68|936.28|938.43|936.03|0
1656496730000|2022-06-29 09:58:50|938.68|936.28|938.43|936.03|938.68|936.28|938.43|936.03|0
1656496740000|2022-06-29 09:59:00|938.18|935.78|938.31|935.91|938.43|936.03|938.18|935.78|0
1656496750000|2022-06-29 09:59:10|938.18|935.78|938.68|936.28|938.68|936.28|938.18|935.78|0
1656496760000|2022-06-29 09:59:20|938.56|936.16|938.56|936.16|938.56|936.16|938.56|936.16|0
1656496770000|2022-06-29 09:59:30|938.68|936.28|939.18|936.78|939.18|936.78|938.68|936.28|0
1656496780000|2022-06-29 09:59:40|938.93|936.53|939.68|937.28|939.68|937.28|938.93|936.53|0
1656496790000|2022-06-29 09:59:50|939.43|937.03|938.93|936.53|939.43|937.03|938.93|936.53|0
1656496800000|2022-06-29 10:00:00|937.69|935.29|936.57|934.17|937.94|935.54|936.57|934.17|0
1656496810000|2022-06-29 10:00:10|936.44|934.04|935.7|933.3|936.44|934.04|935.45|933.05|0
1656496820000|2022-06-29 10:00:20|935.33|932.93|934.59|932.19|935.45|933.05|934.59|932.19|0
1656496830000|2022-06-29 10:00:30|934.09|931.69|934.46|932.06|934.83|932.43|934.09|931.69|0
1656496840000|2022-06-29 10:00:40|934.59|932.19|934.46|932.06|934.95|932.55|934.21|931.81|0
1656496850000|2022-06-29 10:00:50|934.21|931.81|934.09|931.69|934.21|931.81|934.09|931.69|0
1656496860000|2022-06-29 10:01:00|934.21|931.81|934.46|932.06|934.46|932.06|934.21|931.81|0
1656496870000|2022-06-29 10:01:10|934.59|932.19|934.71|932.31|934.95|932.55|934.59|932.19|0
1656496880000|2022-06-29 10:01:20|934.95|932.55|934.71|932.31|934.95|932.55|934.71|932.31|0
1656496890000|2022-06-29 10:01:30|934.59|932.19|934.71|932.31|934.71|932.31|934.46|932.06|0
1656496900000|2022-06-29 10:01:40|934.46|932.06|934.46|932.06|934.46|932.06|934.46|932.06|0
1656496910000|2022-06-29 10:01:50|934.09|931.69|934.21|931.81|934.34|931.94|933.96|931.56|0
1656496920000|2022-06-29 10:02:00|933.46|931.06|933.46|931.06|933.46|931.06|933.46|931.06|0
1656496930000|2022-06-29 10:02:10|933.96|931.56|933.71|931.31|933.96|931.56|933.59|931.19|0
1656496940000|2022-06-29 10:02:20|933.96|931.56|933.71|931.31|933.96|931.56|933.71|931.31|0
1656496950000|2022-06-29 10:02:30|933.96|931.56|933.71|931.31|933.96|931.56|933.71|931.31|0
1656496960000|2022-06-29 10:02:40|933.84|931.44|933.21|930.81|933.84|931.44|933.21|930.81|0
1656496970000|2022-06-29 10:02:50|933.34|930.94|933.46|931.06|933.46|931.06|933.34|930.94|0
1656496980000|2022-06-29 10:03:00|933.96|931.56|933.96|931.56|933.96|931.56|933.96|931.56|0
1656496990000|2022-06-29 10:03:10|933.46|931.06|933.46|931.06|933.46|931.06|933.21|930.81|0
1656497000000|2022-06-29 10:03:20|933.21|930.81|933.46|931.06|933.46|931.06|933.1|930.7|0
1656497010000|2022-06-29 10:03:30|932.97|930.57|932.97|930.57|932.97|930.57|932.97|930.57|0
1656497020000|2022-06-29 10:03:40|933.34|930.94|933.71|931.31|933.71|931.31|933.34|930.94|0
1656497030000|2022-06-29 10:03:50|933.96|931.56|933.71|931.31|933.96|931.56|933.71|931.31|0
1656497040000|2022-06-29 10:04:00|933.34|930.94|932.97|930.57|933.46|931.06|932.97|930.57|0
1656497050000|2022-06-29 10:04:10|933.46|931.06|933.21|930.81|933.46|931.06|933.21|930.81|0
1656497060000|2022-06-29 10:04:20|933.46|931.06|933.71|931.31|933.71|931.31|933.46|931.06|0
1656497070000|2022-06-29 10:04:30|933.46|931.06|932.97|930.57|933.46|931.06|932.97|930.57|0
1656497080000|2022-06-29 10:04:40|932.72|930.32|932.22|929.82|932.72|930.32|932.22|929.82|0
1656497090000|2022-06-29 10:04:50|932.72|930.32|932.85|930.45|932.85|930.45|932.72|930.32|0
1656497100000|2022-06-29 10:05:00|932.97|930.57|932.97|930.57|933.21|930.81|932.97|930.57|0
1656497110000|2022-06-29 10:05:10|933.21|930.81|933.1|930.7|933.21|930.81|932.97|930.57|0
1656497120000|2022-06-29 10:05:20|933.21|930.81|932.97|930.57|933.21|930.81|932.97|930.57|0
1656497130000|2022-06-29 10:05:30|933.21|930.81|932.97|930.57|933.21|930.81|932.97|930.57|0
1656497140000|2022-06-29 10:05:40|932.72|930.32|931.97|929.57|932.72|930.32|931.97|929.57|0
1656497150000|2022-06-29 10:05:50|931.48|929.08|931.72|929.32|931.97|929.57|931.48|929.08|0
1656497160000|2022-06-29 10:06:00|931.6|929.2|931.85|929.45|931.85|929.45|931.6|929.2|0
1656497170000|2022-06-29 10:06:10|932.22|929.82|931.48|929.08|932.22|929.82|931.48|929.08|0
1656497180000|2022-06-29 10:06:20|931.23|928.83|931.72|929.32|931.72|929.32|931.23|928.83|0
1656497190000|2022-06-29 10:06:30|931.48|929.08|931.97|929.57|931.97|929.57|931.48|929.08|0
1656497200000|2022-06-29 10:06:40|931.48|929.08|931.23|928.83|931.48|929.08|931.23|928.83|0
1656497210000|2022-06-29 10:06:50|930.98|928.58|931.48|929.08|931.48|929.08|930.98|928.58|0
1656497220000|2022-06-29 10:07:00|931.23|928.83|931.23|928.83|931.36|928.96|931.23|928.83|0
1656497230000|2022-06-29 10:07:10|930.73|928.33|930.48|928.08|930.73|928.33|929.98|927.58|0
1656497240000|2022-06-29 10:07:20|930.23|927.83|930.23|927.83|930.23|927.83|930.23|927.83|0
1656497250000|2022-06-29 10:07:30|930.48|928.08|929.74|927.34|930.48|928.08|929.74|927.34|0
1656497260000|2022-06-29 10:07:40|930.23|927.83|931.23|928.83|931.23|928.83|930.11|927.71|0
1656497270000|2022-06-29 10:07:50|930.98|928.58|931.72|929.32|931.72|929.32|930.98|928.58|0
1656497280000|2022-06-29 10:08:00|931.48|929.08|931.48|929.08|931.48|929.08|930.98|928.58|0
1656497290000|2022-06-29 10:08:10|931.72|929.32|931.72|929.32|931.72|929.32|931.72|929.32|0
1656497300000|2022-06-29 10:08:20|931.48|929.08|931.48|929.08|931.48|929.08|931.48|929.08|0
1656497310000|2022-06-29 10:08:30|931.72|929.32|931.48|929.08|931.72|929.32|931.36|928.96|0
1656497320000|2022-06-29 10:08:40|931.72|929.32|931.72|929.32|931.72|929.32|931.72|929.32|0
1656497330000|2022-06-29 10:08:50|931.97|929.57|931.97|929.57|931.97|929.57|931.72|929.32|0
1656497340000|2022-06-29 10:09:00|932.22|929.82|932.22|929.82|932.22|929.82|932.22|929.82|0
1656497350000|2022-06-29 10:09:10|931.97|929.57|932.22|929.82|932.35|929.95|931.97|929.57|0
1656497360000|2022-06-29 10:09:20|931.72|929.32|931.48|929.08|931.72|929.32|931.48|929.08|0
1656497370000|2022-06-29 10:09:30|931.23|928.83|930.98|928.58|931.23|928.83|930.98|928.58|0
1656497380000|2022-06-29 10:09:40|930.73|928.33|930.48|928.08|930.73|928.33|930.48|928.08|0
1656497390000|2022-06-29 10:09:50|930.73|928.33|930.48|928.08|930.73|928.33|930.48|928.08|0
1656497400000|2022-06-29 10:10:00|930.23|927.83|931.36|928.96|931.36|928.96|930.23|927.83|0
1656497410000|2022-06-29 10:10:10|931.23|928.83|930.86|928.46|931.23|928.83|930.86|928.46|0
1656497420000|2022-06-29 10:10:20|930.98|928.58|930.73|928.33|930.98|928.58|930.73|928.33|0
1656497430000|2022-06-29 10:10:30|930.98|928.58|930.98|928.58|930.98|928.58|930.73|928.33|0
1656497440000|2022-06-29 10:10:40|930.86|928.46|930.98|928.58|930.98|928.58|930.73|928.33|0
1656497450000|2022-06-29 10:10:50|931.23|928.83|931.48|929.08|931.48|929.08|931.23|928.83|0
1656497460000|2022-06-29 10:11:00|931.36|928.96|931.23|928.83|931.36|928.96|931.23|928.83|0
1656497470000|2022-06-29 10:11:10|930.98|928.58|931.11|928.71|931.23|928.83|930.98|928.58|0
1656497480000|2022-06-29 10:11:20|931.48|929.08|931.48|929.08|931.6|929.2|931.48|929.08|0
1656497490000|2022-06-29 10:11:30|931.72|929.32|931.72|929.32|931.72|929.32|931.72|929.32|0
1656497500000|2022-06-29 10:11:40|931.6|929.2|931.72|929.32|931.72|929.32|931.48|929.08|0
1656497510000|2022-06-29 10:11:50|931.6|929.2|931.48|929.08|931.6|929.2|931.48|929.08|0
1656497520000|2022-06-29 10:12:00|931.72|929.32|931.85|929.45|931.97|929.57|931.72|929.32|0
1656497530000|2022-06-29 10:12:10|932.22|929.82|932.85|930.45|933.21|930.81|932.22|929.82|0
1656497540000|2022-06-29 10:12:20|932.97|930.57|933.21|930.81|933.21|930.81|932.47|930.07|0
1656497550000|2022-06-29 10:12:30|932.97|930.57|933.59|931.19|933.59|931.19|932.97|930.57|0
1656497560000|2022-06-29 10:12:40|933.21|930.81|933.46|931.06|933.46|931.06|933.21|930.81|0
1656497570000|2022-06-29 10:12:50|933.59|931.19|933.71|931.31|933.71|931.31|933.46|931.06|0
1656497580000|2022-06-29 10:13:00|933.46|931.06|933.46|931.06|933.46|931.06|933.46|931.06|0
1656497590000|2022-06-29 10:13:10|932.97|930.57|933.21|930.81|933.21|930.81|932.97|930.57|0
1656497600000|2022-06-29 10:13:20|933.46|931.06|933.59|931.19|933.59|931.19|933.46|931.06|0
1656497610000|2022-06-29 10:13:30|933.96|931.56|933.71|931.31|934.21|931.81|933.71|931.31|0
1656497620000|2022-06-29 10:13:40|933.84|931.44|932.97|930.57|933.84|931.44|932.6|930.2|0
1656497630000|2022-06-29 10:13:50|933.09|930.69|934.46|932.06|934.46|932.06|933.09|930.69|0
1656497640000|2022-06-29 10:14:00|934.7|932.3|934.95|932.55|934.95|932.55|934.46|932.06|0
1656497650000|2022-06-29 10:14:10|934.7|932.3|933.96|931.56|934.7|932.3|933.96|931.56|0
1656497660000|2022-06-29 10:14:20|933.59|931.19|933.96|931.56|933.96|931.56|933.59|931.19|0
1656497670000|2022-06-29 10:14:30|934.09|931.69|934.7|932.3|934.7|932.3|934.09|931.69|0
1656497680000|2022-06-29 10:14:40|934.46|932.06|933.96|931.56|934.7|932.3|933.96|931.56|0
1656497690000|2022-06-29 10:14:50|934.21|931.81|934.59|932.19|934.59|932.19|934.21|931.81|0
1656497700000|2022-06-29 10:15:00|934.7|932.3|934.95|932.55|934.95|932.55|934.7|932.3|0
1656497710000|2022-06-29 10:15:10|934.46|932.06|934.34|931.94|934.7|932.3|934.34|931.94|0
1656497720000|2022-06-29 10:15:20|933.96|931.56|933.71|931.31|933.96|931.56|933.71|931.31|0
1656497730000|2022-06-29 10:15:30|933.46|931.06|933.09|930.69|933.46|931.06|933.09|930.69|0
1656497740000|2022-06-29 10:15:40|933.34|930.94|932.97|930.57|933.34|930.94|932.97|930.57|0
1656497750000|2022-06-29 10:15:50|933.21|930.81|932.97|930.57|933.21|930.81|932.97|930.57|0
1656497760000|2022-06-29 10:16:00|932.72|930.32|933.09|930.69|933.09|930.69|932.72|930.32|0
1656497770000|2022-06-29 10:16:10|933.21|930.81|933.59|931.19|933.71|931.31|933.21|930.81|0
1656497780000|2022-06-29 10:16:20|933.71|931.31|932.97|930.57|933.71|931.31|932.97|930.57|0
1656497790000|2022-06-29 10:16:30|932.72|930.32|932.6|930.2|932.72|930.32|932.6|930.2|0
1656497800000|2022-06-29 10:16:40|932.47|930.07|933.46|931.06|933.46|931.06|932.47|930.07|0
1656497810000|2022-06-29 10:16:50|933.59|931.19|933.46|931.06|933.71|931.31|933.46|931.06|0
1656497820000|2022-06-29 10:17:00|933.59|931.19|934.21|931.81|934.21|931.81|933.59|931.19|0
1656497830000|2022-06-29 10:17:10|934.46|932.06|934.34|931.94|934.46|932.06|934.09|931.69|0
1656497840000|2022-06-29 10:17:20|934.21|931.81|934.21|931.81|934.34|931.94|934.21|931.81|0
1656497850000|2022-06-29 10:17:30|934.09|931.69|934.59|932.19|934.59|932.19|934.09|931.69|0
1656497860000|2022-06-29 10:17:40|934.46|932.06|934.46|932.06|934.46|932.06|933.96|931.56|0
1656497870000|2022-06-29 10:17:50|934.21|931.81|932.97|930.57|934.21|931.81|932.97|930.57|0
1656497880000|2022-06-29 10:18:00|933.46|931.06|933.34|930.94|933.46|931.06|933.34|930.94|0
1656497890000|2022-06-29 10:18:10|933.46|931.06|933.59|931.19|933.59|931.19|933.46|931.06|0
1656497900000|2022-06-29 10:18:20|933.46|931.06|934.21|931.81|934.21|931.81|933.46|931.06|0
1656497910000|2022-06-29 10:18:30|934.34|931.94|934.46|932.06|934.46|932.06|934.34|931.94|0
1656497920000|2022-06-29 10:18:40|935.2|932.8|935.2|932.8|935.2|932.8|935.2|932.8|0
1656497930000|2022-06-29 10:18:50|935.45|933.05|934.21|931.81|935.45|933.05|934.21|931.81|0
1656497940000|2022-06-29 10:19:00|934.34|931.94|934.7|932.3|934.7|932.3|934.34|931.94|0
1656497950000|2022-06-29 10:19:10|934.59|932.19|935.33|932.93|935.33|932.93|934.59|932.19|0
1656497960000|2022-06-29 10:19:20|935.2|932.8|935.08|932.68|935.2|932.8|935.08|932.68|0
1656497970000|2022-06-29 10:19:30|934.95|932.55|934.95|932.55|934.95|932.55|934.83|932.43|0
1656497980000|2022-06-29 10:19:40|933.96|931.56|933.96|931.56|933.96|931.56|933.96|931.56|0
1656497990000|2022-06-29 10:19:50|933.46|931.06|934.21|931.81|934.21|931.81|933.46|931.06|0
1656498000000|2022-06-29 10:20:00|934.46|932.06|934.46|932.06|934.7|932.3|934.46|932.06|0
1656498010000|2022-06-29 10:20:10|934.59|932.19|934.46|932.06|934.83|932.43|934.46|932.06|0
1656498020000|2022-06-29 10:20:20|934.59|932.19|934.21|931.81|934.7|932.3|934.21|931.81|0
1656498030000|2022-06-29 10:20:30|933.96|931.56|933.96|931.56|933.96|931.56|933.96|931.56|0
1656498040000|2022-06-29 10:20:40|933.71|931.31|932.97|930.57|933.71|931.31|932.97|930.57|0
1656498050000|2022-06-29 10:20:50|933.21|930.81|933.46|931.06|933.46|931.06|933.21|930.81|0
1656498060000|2022-06-29 10:21:00|933.21|930.81|933.96|931.56|933.96|931.56|933.21|930.81|0
1656498070000|2022-06-29 10:21:10|934.09|931.69|933.96|931.56|934.46|932.06|933.96|931.56|0
1656498080000|2022-06-29 10:21:20|933.71|931.31|933.71|931.31|933.84|931.44|933.71|931.31|0
1656498090000|2022-06-29 10:21:30|933.46|931.06|933.34|930.94|933.46|931.06|933.21|930.81|0
1656498100000|2022-06-29 10:21:40|933.46|931.06|933.59|931.19|933.71|931.31|933.46|931.06|0
1656498110000|2022-06-29 10:21:50|933.46|931.06|933.34|930.94|933.46|931.06|933.34|930.94|0
1656498120000|2022-06-29 10:22:00|933.59|931.19|933.71|931.31|933.84|931.44|933.46|931.06|0
1656498140000|2022-06-29 10:22:20|934.21|931.81|933.59|931.19|934.21|931.81|933.59|931.19|0
1656498150000|2022-06-29 10:22:30|932.97|930.57|932.72|930.32|932.97|930.57|932.47|930.07|0
1656498160000|2022-06-29 10:22:40|932.47|930.07|931.23|928.83|932.47|930.07|931.23|928.83|0
1656498170000|2022-06-29 10:22:50|931.48|929.08|931.72|929.32|931.72|929.32|931.48|929.08|0
1656498180000|2022-06-29 10:23:00|932.22|929.82|932.85|930.45|932.85|930.45|932.22|929.82|0
1656498190000|2022-06-29 10:23:10|932.72|930.32|932.35|929.95|932.97|930.57|932.35|929.95|0
1656498200000|2022-06-29 10:23:20|932.22|929.82|932.35|929.95|932.47|930.07|932.22|929.82|0
1656498210000|2022-06-29 10:23:30|932.6|930.2|932.47|930.07|932.6|930.2|932.22|929.82|0
1656498220000|2022-06-29 10:23:40|932.6|930.2|932.47|930.07|932.72|930.32|932.47|930.07|0
1656498230000|2022-06-29 10:23:50|932.72|930.32|932.22|929.82|932.72|930.32|932.22|929.82|0
1656498240000|2022-06-29 10:24:00|932.35|929.95|932.97|930.57|932.97|930.57|932.35|929.95|0
1656498250000|2022-06-29 10:24:10|932.72|930.32|932.72|930.32|932.72|930.32|932.72|930.32|0
1656498260000|2022-06-29 10:24:20|933.46|931.06|934.59|932.19|934.59|932.19|933.46|931.06|0
1656498270000|2022-06-29 10:24:30|934.21|931.81|934.21|931.81|934.21|931.81|934.09|931.69|0
1656498280000|2022-06-29 10:24:40|934.83|932.43|934.83|932.43|934.83|932.43|934.46|932.06|0
1656498290000|2022-06-29 10:24:50|934.95|932.55|935.08|932.68|935.08|932.68|934.95|932.55|0
1656498300000|2022-06-29 10:25:00|935.2|932.8|935.2|932.8|935.2|932.8|935.08|932.68|0
1656498310000|2022-06-29 10:25:10|935.45|933.05|935.7|933.3|935.95|933.55|935.45|933.05|0
1656498320000|2022-06-29 10:25:20|936.32|933.92|935.45|933.05|936.32|933.92|935.45|933.05|0
1656498330000|2022-06-29 10:25:30|935.2|932.8|935.7|933.3|935.7|933.3|935.2|932.8|0
1656498340000|2022-06-29 10:25:40|935.45|933.05|935.45|933.05|935.45|933.05|935.33|932.93|0
1656498350000|2022-06-29 10:25:50|935.7|933.3|935.7|933.3|935.7|933.3|935.7|933.3|0
1656498360000|2022-06-29 10:26:00|935.45|933.05|935.83|933.43|935.83|933.43|935.45|933.05|0
1656498370000|2022-06-29 10:26:10|935.2|932.8|934.83|932.43|935.2|932.8|934.83|932.43|0
1656498380000|2022-06-29 10:26:20|935.2|932.8|935.95|933.55|935.95|933.55|935.2|932.8|0
1656498390000|2022-06-29 10:26:30|935.45|933.05|935.95|933.55|935.95|933.55|935.45|933.05|0
1656498400000|2022-06-29 10:26:40|935.83|933.43|935.45|933.05|935.83|933.43|935.45|933.05|0
1656498410000|2022-06-29 10:26:50|935.08|932.68|934.95|932.55|935.08|932.68|934.95|932.55|0
1656498420000|2022-06-29 10:27:00|935.2|932.8|935.08|932.68|935.2|932.8|935.08|932.68|0
1656498430000|2022-06-29 10:27:10|935.2|932.8|935.45|933.05|935.7|933.3|935.2|932.8|0
1656498440000|2022-06-29 10:27:20|935.2|932.8|935.2|932.8|935.2|932.8|935.08|932.68|0
1656498450000|2022-06-29 10:27:30|935.45|933.05|935.2|932.8|935.45|933.05|935.08|932.68|0
1656498460000|2022-06-29 10:27:40|935.45|933.05|935.08|932.68|935.45|933.05|935.08|932.68|0
1656498470000|2022-06-29 10:27:50|935.2|932.8|935.33|932.93|935.33|932.93|935.08|932.68|0
1656498480000|2022-06-29 10:28:00|934.7|932.3|934.7|932.3|934.83|932.43|934.7|932.3|0
1656498490000|2022-06-29 10:28:10|934.83|932.43|934.34|931.94|934.83|932.43|934.34|931.94|0
1656498500000|2022-06-29 10:28:20|934.46|932.06|933.96|931.56|934.46|932.06|933.96|931.56|0
1656498510000|2022-06-29 10:28:30|933.71|931.31|933.96|931.56|933.96|931.56|933.71|931.31|0
1656498520000|2022-06-29 10:28:40|933.71|931.31|933.71|931.31|933.84|931.44|933.46|931.06|0
1656498530000|2022-06-29 10:28:50|933.46|931.06|933.71|931.31|933.71|931.31|933.46|931.06|0
1656498540000|2022-06-29 10:29:00|933.59|931.19|933.96|931.56|933.96|931.56|933.59|931.19|0
1656498550000|2022-06-29 10:29:10|934.59|932.19|934.59|932.19|934.7|932.3|934.59|932.19|0
1656498560000|2022-06-29 10:29:20|934.7|932.3|934.95|932.55|935.2|932.8|934.7|932.3|0
1656498570000|2022-06-29 10:29:30|934.7|932.3|934.95|932.55|934.95|932.55|934.7|932.3|0
1656498580000|2022-06-29 10:29:40|935.2|932.8|935.2|932.8|935.45|933.05|935.2|932.8|0
1656498590000|2022-06-29 10:29:50|935.45|933.05|935.45|933.05|935.45|933.05|935.2|932.8|0
1656498600000|2022-06-29 10:30:00|935.33|932.93|935.08|932.68|935.33|932.93|934.95|932.55|0
1656498610000|2022-06-29 10:30:10|935.2|932.8|935.2|932.8|935.2|932.8|935.2|932.8|0
1656498620000|2022-06-29 10:30:20|935.45|933.05|935.2|932.8|935.45|933.05|935.2|932.8|0
1656498630000|2022-06-29 10:30:30|935.7|933.3|935.83|933.43|935.83|933.43|935.45|933.05|0
1656498640000|2022-06-29 10:30:40|935.95|933.55|936.08|933.68|936.2|933.8|935.95|933.55|0
1656498650000|2022-06-29 10:30:50|936.2|933.8|936.08|933.68|936.2|933.8|935.95|933.55|0
1656498660000|2022-06-29 10:31:00|936.2|933.8|936.08|933.68|936.2|933.8|935.95|933.55|0
1656498670000|2022-06-29 10:31:10|936.2|933.8|935.95|933.55|936.2|933.8|935.95|933.55|0
1656498680000|2022-06-29 10:31:20|936.2|933.8|936.2|933.8|936.2|933.8|936.08|933.68|0
1656498690000|2022-06-29 10:31:30|935.95|933.55|935.95|933.55|935.95|933.55|935.95|933.55|0
1656498700000|2022-06-29 10:31:40|935.7|933.3|935.7|933.3|935.7|933.3|935.58|933.18|0
1656498720000|2022-06-29 10:32:00|935.83|933.43|935.83|933.43|935.83|933.43|935.83|933.43|0
1656498730000|2022-06-29 10:32:10|935.7|933.3|935.2|932.8|936.2|933.8|935.2|932.8|0
1656498740000|2022-06-29 10:32:20|934.95|932.55|935.2|932.8|935.2|932.8|934.7|932.3|0
1656498750000|2022-06-29 10:32:30|934.7|932.3|934.09|931.69|934.7|932.3|933.96|931.56|0
1656498760000|2022-06-29 10:32:40|933.84|931.44|933.96|931.56|934.21|931.81|933.84|931.44|0
1656498770000|2022-06-29 10:32:50|934.09|931.69|935.08|932.68|935.08|932.68|933.96|931.56|0
1656498780000|2022-06-29 10:33:00|934.7|932.3|934.7|932.3|934.7|932.3|934.46|932.06|0
1656498790000|2022-06-29 10:33:10|934.83|932.43|934.95|932.55|934.95|932.55|934.7|932.3|0
1656498800000|2022-06-29 10:33:20|935.2|932.8|935.45|933.05|935.45|933.05|935.2|932.8|0
1656498810000|2022-06-29 10:33:30|935.7|933.3|935.45|933.05|935.7|933.3|935.45|933.05|0
1656498820000|2022-06-29 10:33:40|935.33|932.93|935.83|933.43|935.83|933.43|935.33|932.93|0
1656498830000|2022-06-29 10:33:50|935.95|933.55|936.2|933.8|936.2|933.8|935.95|933.55|0
1656498840000|2022-06-29 10:34:00|935.95|933.55|935.7|933.3|935.95|933.55|935.58|933.18|0
1656498850000|2022-06-29 10:34:10|935.58|933.18|935.83|933.43|935.95|933.55|935.58|933.18|0
1656498860000|2022-06-29 10:34:20|936.2|933.8|936.44|934.04|936.44|934.04|936.2|933.8|0
1656498870000|2022-06-29 10:34:30|936.2|933.8|936.2|933.8|936.2|933.8|935.95|933.55|0
1656498880000|2022-06-29 10:34:40|935.83|933.43|935.2|932.8|935.83|933.43|935.2|932.8|0
1656498890000|2022-06-29 10:34:50|934.95|932.55|934.95|932.55|934.95|932.55|934.7|932.3|0
1656498900000|2022-06-29 10:35:00|934.46|932.06|934.7|932.3|934.7|932.3|934.46|932.06|0
1656498910000|2022-06-29 10:35:10|934.59|932.19|934.34|931.94|934.95|932.55|934.34|931.94|0
1656498920000|2022-06-29 10:35:20|934.83|932.43|934.34|931.94|934.83|932.43|934.34|931.94|0
1656498930000|2022-06-29 10:35:30|934.21|931.81|933.71|931.31|934.46|932.06|933.71|931.31|0
1656498940000|2022-06-29 10:35:40|933.46|931.06|933.09|930.69|933.71|931.31|933.09|930.69|0
1656498950000|2022-06-29 10:35:50|932.97|930.57|933.84|931.44|933.84|931.44|932.97|930.57|0
1656498960000|2022-06-29 10:36:00|933.34|930.94|933.34|930.94|933.34|930.94|933.09|930.69|0
1656498970000|2022-06-29 10:36:10|933.71|931.31|933.59|931.19|933.71|931.31|933.34|930.94|0
1656498980000|2022-06-29 10:36:20|933.46|931.06|933.34|930.94|933.46|931.06|933.34|930.94|0
1656498990000|2022-06-29 10:36:30|932.85|930.45|932.85|930.45|932.85|930.45|932.72|930.32|0
1656499000000|2022-06-29 10:36:40|932.97|930.57|932.97|930.57|932.97|930.57|932.85|930.45|0
1656499010000|2022-06-29 10:36:50|933.21|930.81|934.09|931.69|934.09|931.69|932.97|930.57|0
1656499020000|2022-06-29 10:37:00|934.21|931.81|933.84|931.44|934.21|931.81|933.84|931.44|0
1656499030000|2022-06-29 10:37:10|933.71|931.31|933.34|930.94|933.71|931.31|933.34|930.94|0
1656499040000|2022-06-29 10:37:20|932.97|930.57|933.21|930.81|933.21|930.81|932.97|930.57|0
1656499050000|2022-06-29 10:37:30|933.34|930.94|933.21|930.81|933.34|930.94|933.21|930.81|0
1656499060000|2022-06-29 10:37:40|933.59|931.19|933.71|931.31|933.71|931.31|933.59|931.19|0
1656499070000|2022-06-29 10:37:50|934.21|931.81|934.7|932.3|934.7|932.3|933.96|931.56|0
1656499080000|2022-06-29 10:38:00|934.46|932.06|933.96|931.56|934.46|932.06|933.96|931.56|0
1656499090000|2022-06-29 10:38:10|933.46|931.06|934.09|931.69|934.21|931.81|933.46|931.06|0
1656499100000|2022-06-29 10:38:20|933.84|931.44|933.84|931.44|933.84|931.44|933.84|931.44|0
1656499110000|2022-06-29 10:38:30|933.71|931.31|933.34|930.94|933.71|931.31|933.34|930.94|0
1656499120000|2022-06-29 10:38:40|933.21|930.81|933.34|930.94|933.46|931.06|933.21|930.81|0
1656499130000|2022-06-29 10:38:50|934.59|932.19|934.21|931.81|934.7|932.3|934.09|931.69|0
1656499140000|2022-06-29 10:39:00|934.46|932.06|934.7|932.3|934.7|932.3|934.46|932.06|0
1656499150000|2022-06-29 10:39:10|934.95|932.55|934.95|932.55|934.95|932.55|934.95|932.55|0
1656499160000|2022-06-29 10:39:20|934.7|932.3|934.95|932.55|934.95|932.55|934.7|932.3|0
1656499170000|2022-06-29 10:39:30|934.7|932.3|934.7|932.3|935.45|933.05|934.7|932.3|0
1656499190000|2022-06-29 10:39:50|934.46|932.06|934.46|932.06|934.46|932.06|934.46|932.06|0
1656499200000|2022-06-29 10:40:00|934.34|931.94|933.46|931.06|934.34|931.94|933.34|930.94|0
1656499210000|2022-06-29 10:40:10|933.21|930.81|933.09|930.69|933.21|930.81|933.09|930.69|0
1656499220000|2022-06-29 10:40:20|933.21|930.81|933.21|930.81|933.21|930.81|933.09|930.69|0
1656499230000|2022-06-29 10:40:30|932.97|930.57|932.47|930.07|932.97|930.57|932.47|930.07|0
1656499240000|2022-06-29 10:40:40|932.72|930.32|932.97|930.57|932.97|930.57|932.72|930.32|0
1656499250000|2022-06-29 10:40:50|932.85|930.45|933.59|931.19|933.59|931.19|932.85|930.45|0
1656499260000|2022-06-29 10:41:00|933.46|931.06|933.46|931.06|933.71|931.31|933.46|931.06|0
1656499270000|2022-06-29 10:41:10|933.71|931.31|933.71|931.31|933.71|931.31|933.71|931.31|0
1656499280000|2022-06-29 10:41:20|934.34|931.94|934.46|932.06|934.46|932.06|934.21|931.81|0
1656499290000|2022-06-29 10:41:30|934.21|931.81|933.84|931.44|934.21|931.81|933.84|931.44|0
1656499300000|2022-06-29 10:41:40|933.96|931.56|933.71|931.31|934.09|931.69|933.71|931.31|0
1656499310000|2022-06-29 10:41:50|933.59|931.19|933.34|930.94|933.59|931.19|933.34|930.94|0
1656499320000|2022-06-29 10:42:00|933.71|931.31|933.46|931.06|933.71|931.31|933.34|930.94|0
1656499330000|2022-06-29 10:42:10|933.71|931.31|933.71|931.31|933.71|931.31|933.71|931.31|0
1656499340000|2022-06-29 10:42:20|933.46|931.06|933.71|931.31|933.71|931.31|933.46|931.06|0
1656499350000|2022-06-29 10:42:30|933.59|931.19|933.96|931.56|933.96|931.56|933.46|931.06|0
1656499360000|2022-06-29 10:42:40|934.09|931.69|934.34|931.94|934.34|931.94|934.09|931.69|0
1656499370000|2022-06-29 10:42:50|934.21|931.81|934.21|931.81|934.21|931.81|934.21|931.81|0
1656499380000|2022-06-29 10:43:00|934.46|932.06|934.46|932.06|934.7|932.3|934.46|932.06|0
1656499390000|2022-06-29 10:43:10|934.21|931.81|934.21|931.81|934.21|931.81|934.09|931.69|0
1656499400000|2022-06-29 10:43:20|934.46|932.06|934.7|932.3|934.7|932.3|934.46|932.06|0
1656499410000|2022-06-29 10:43:30|934.58|932.18|933.96|931.56|934.58|932.18|933.96|931.56|0
1656499420000|2022-06-29 10:43:40|933.71|931.31|933.84|931.44|933.84|931.44|933.59|931.19|0
1656499430000|2022-06-29 10:43:50|933.71|931.31|933.71|931.31|933.71|931.31|933.71|931.31|0
1656499440000|2022-06-29 10:44:00|933.59|931.19|933.84|931.44|933.84|931.44|933.59|931.19|0
1656499450000|2022-06-29 10:44:10|934.7|932.3|934.58|932.18|934.7|932.3|934.58|932.18|0
1656499460000|2022-06-29 10:44:20|934.83|932.43|934.21|931.81|934.83|932.43|934.21|931.81|0
1656499470000|2022-06-29 10:44:30|933.71|931.31|933.71|931.31|933.71|931.31|933.71|931.31|0
1656499480000|2022-06-29 10:44:40|934.46|932.06|934.83|932.43|934.83|932.43|934.46|932.06|0
1656499490000|2022-06-29 10:44:50|935.2|932.8|936.19|933.79|936.19|933.79|935.2|932.8|0
1656499500000|2022-06-29 10:45:00|935.7|933.3|935.95|933.55|936.08|933.68|935.7|933.3|0
1656499510000|2022-06-29 10:45:10|935.45|933.05|935.83|933.43|935.83|933.43|935.45|933.05|0
1656499520000|2022-06-29 10:45:20|935.95|933.55|936.08|933.68|936.08|933.68|935.7|933.3|0
1656499530000|2022-06-29 10:45:30|935.95|933.55|935.95|933.55|936.19|933.79|935.95|933.55|0
1656499540000|2022-06-29 10:45:40|935.7|933.3|935.7|933.3|935.95|933.55|935.7|933.3|0
1656499550000|2022-06-29 10:45:50|935.95|933.55|935.95|933.55|935.95|933.55|935.95|933.55|0
1656499560000|2022-06-29 10:46:00|936.19|933.79|936.44|934.04|936.44|934.04|936.19|933.79|0
1656499570000|2022-06-29 10:46:10|937.19|934.79|936.94|934.54|937.19|934.79|936.94|934.54|0
1656499580000|2022-06-29 10:46:20|936.82|934.42|936.69|934.29|936.82|934.42|936.69|934.29|0
1656499590000|2022-06-29 10:46:30|936.82|934.42|936.82|934.42|936.82|934.42|936.82|934.42|0
1656499600000|2022-06-29 10:46:40|937.19|934.79|936.94|934.54|937.19|934.79|936.94|934.54|0
1656499610000|2022-06-29 10:46:50|937.32|934.92|937.44|935.04|937.44|935.04|937.32|934.92|0
1656499620000|2022-06-29 10:47:00|937.32|934.92|937.44|935.04|937.44|935.04|937.32|934.92|0
1656499630000|2022-06-29 10:47:10|937.32|934.92|936.94|934.54|937.32|934.92|936.94|934.54|0
1656499640000|2022-06-29 10:47:20|937.19|934.79|937.44|935.04|937.44|935.04|937.19|934.79|0
1656499650000|2022-06-29 10:47:30|936.94|934.54|937.32|934.92|937.44|935.04|936.94|934.54|0
1656499660000|2022-06-29 10:47:40|937.44|935.04|937.19|934.79|937.44|935.04|937.19|934.79|0
1656499670000|2022-06-29 10:47:50|937.15|934.75|937.15|934.75|937.15|934.75|937.15|934.75|0
1656499680000|2022-06-29 10:48:00|937.4|935|937.37|934.97|937.4|935|937.37|934.97|0
1656499690000|2022-06-29 10:48:10|937.62|935.22|937.87|935.47|938.11|935.71|937.62|935.22|0
1656499700000|2022-06-29 10:48:20|937.86|935.46|938.16|935.76|938.16|935.76|937.86|935.46|0
1656499710000|2022-06-29 10:48:30|937.91|935.51|937.91|935.51|937.91|935.51|937.91|935.51|0
1656499720000|2022-06-29 10:48:40|938.16|935.76|937.42|935.02|938.16|935.76|937.42|935.02|0
1656499730000|2022-06-29 10:48:50|937.54|935.14|937.42|935.02|937.66|935.26|937.42|935.02|0
1656499740000|2022-06-29 10:49:00|937.17|934.77|937.17|934.77|937.17|934.77|937.17|934.77|0
1656499750000|2022-06-29 10:49:10|936.92|934.52|937.17|934.77|937.17|934.77|936.92|934.52|0
1656499760000|2022-06-29 10:49:20|936.92|934.52|937.42|935.02|937.42|935.02|936.92|934.52|0
1656499770000|2022-06-29 10:49:30|936.92|934.52|936.8|934.4|936.92|934.52|936.8|934.4|0
1656499780000|2022-06-29 10:49:40|936.92|934.52|936.92|934.52|936.92|934.52|936.67|934.27|0
1656499790000|2022-06-29 10:49:50|936.67|934.27|936.42|934.02|936.67|934.27|936.42|934.02|0
1656499800000|2022-06-29 10:50:00|936.67|934.27|936.92|934.52|937.17|934.77|936.67|934.27|0
1656499810000|2022-06-29 10:50:10|936.67|934.27|936.42|934.02|936.67|934.27|936.42|934.02|0
1656499820000|2022-06-29 10:50:20|936.67|934.27|936.17|933.77|936.92|934.52|936.17|933.77|0
1656499830000|2022-06-29 10:50:30|936.67|934.27|936.67|934.27|936.67|934.27|936.67|934.27|0
1656499840000|2022-06-29 10:50:40|936.42|934.02|936.3|933.9|936.42|934.02|936.3|933.9|0
1656499850000|2022-06-29 10:50:50|936.42|934.02|936.17|933.77|936.42|934.02|936.17|933.77|0
1656499860000|2022-06-29 10:51:00|935.92|933.52|935.18|932.78|935.92|933.52|935.18|932.78|0
1656499870000|2022-06-29 10:51:10|935.06|932.66|935.18|932.78|935.18|932.78|935.06|932.66|0
1656499880000|2022-06-29 10:51:20|935.43|933.03|935.56|933.16|935.56|933.16|935.43|933.03|0
1656499890000|2022-06-29 10:51:30|935.43|933.03|935.31|932.91|935.43|933.03|935.18|932.78|0
1656499900000|2022-06-29 10:51:40|935.18|932.78|934.93|932.53|935.18|932.78|934.93|932.53|0
1656499910000|2022-06-29 10:51:50|935.68|933.28|935.92|933.52|935.92|933.52|935.68|933.28|0
1656499920000|2022-06-29 10:52:00|935.68|933.28|935.68|933.28|935.68|933.28|935.43|933.03|0
1656499930000|2022-06-29 10:52:10|935.92|933.52|936.8|934.4|936.8|934.4|935.92|933.52|0
1656499940000|2022-06-29 10:52:20|936.92|934.52|937.17|934.77|937.17|934.77|936.92|934.52|0
1656499950000|2022-06-29 10:52:30|937.05|934.65|937.17|934.77|937.17|934.77|937.05|934.65|0
1656499960000|2022-06-29 10:52:40|936.92|934.52|936.67|934.27|936.92|934.52|936.67|934.27|0
1656499970000|2022-06-29 10:52:50|936.8|934.4|937.17|934.77|937.17|934.77|936.8|934.4|0
1656499980000|2022-06-29 10:53:00|937.05|934.65|936.92|934.52|937.05|934.65|936.92|934.52|0
1656499990000|2022-06-29 10:53:10|936.8|934.4|936.92|934.52|936.92|934.52|936.8|934.4|0
1656500000000|2022-06-29 10:53:20|937.05|934.65|936.05|933.65|937.05|934.65|936.05|933.65|0
1656500010000|2022-06-29 10:53:30|934.81|932.41|935.18|932.78|935.18|932.78|934.68|932.28|0
1656500020000|2022-06-29 10:53:40|935.68|933.28|935.43|933.03|935.68|933.28|935.43|933.03|0
1656500030000|2022-06-29 10:53:50|936.17|933.77|936.42|934.02|936.67|934.27|936.17|933.77|0
1656500040000|2022-06-29 10:54:00|936.17|933.77|936.05|933.65|936.17|933.77|936.05|933.65|0
1656500050000|2022-06-29 10:54:10|936.17|933.77|936.67|934.27|936.67|934.27|936.17|933.77|0
1656500060000|2022-06-29 10:54:20|936.55|934.15|936.67|934.27|936.67|934.27|936.55|934.15|0
1656500070000|2022-06-29 10:54:30|936.92|934.52|937.05|934.65|937.05|934.65|936.92|934.52|0
1656500080000|2022-06-29 10:54:40|937.17|934.77|936.92|934.52|937.17|934.77|936.92|934.52|0
1656500090000|2022-06-29 10:54:50|936.8|934.4|937.17|934.77|937.17|934.77|936.67|934.27|0
1656500100000|2022-06-29 10:55:00|937.42|935.02|937.3|934.9|937.42|935.02|937.17|934.77|0
1656500110000|2022-06-29 10:55:10|937.17|934.77|937.3|934.9|937.3|934.9|936.8|934.4|0
1656500120000|2022-06-29 10:55:20|937.05|934.65|937.54|935.14|937.66|935.26|937.05|934.65|0
1656500130000|2022-06-29 10:55:30|937.42|935.02|936.92|934.52|937.42|935.02|936.92|934.52|0
1656500140000|2022-06-29 10:55:40|936.67|934.27|936.17|933.77|936.67|934.27|936.17|933.77|0
1656500150000|2022-06-29 10:55:50|935.92|933.52|936.05|933.65|936.05|933.65|935.92|933.52|0
1656500160000|2022-06-29 10:56:00|935.92|933.52|936.3|933.9|936.3|933.9|935.92|933.52|0
1656500170000|2022-06-29 10:56:10|936.42|934.02|937.17|934.77|937.17|934.77|936.42|934.02|0
1656500180000|2022-06-29 10:56:20|936.92|934.52|936.67|934.27|936.92|934.52|936.67|934.27|0
1656500190000|2022-06-29 10:56:30|936.42|934.02|936.17|933.77|936.42|934.02|936.17|933.77|0
1656500200000|2022-06-29 10:56:40|936.42|934.02|935.92|933.52|936.42|934.02|935.92|933.52|0
1656500210000|2022-06-29 10:56:50|935.8|933.4|935.92|933.52|936.17|933.77|935.68|933.28|0
1656500220000|2022-06-29 10:57:00|935.68|933.28|935.56|933.16|935.68|933.28|935.56|933.16|0
1656500230000|2022-06-29 10:57:10|935.8|933.4|935.43|933.03|935.8|933.4|935.18|932.78|0
1656500240000|2022-06-29 10:57:20|935.06|932.66|935.06|932.66|935.18|932.78|935.06|932.66|0
1656500250000|2022-06-29 10:57:30|935.18|932.78|935.31|932.91|935.31|932.91|935.06|932.66|0
1656500260000|2022-06-29 10:57:40|935.43|933.03|935.31|932.91|935.43|933.03|935.31|932.91|0
1656500270000|2022-06-29 10:57:50|935.18|932.78|935.31|932.91|935.31|932.91|935.18|932.78|0
1656500280000|2022-06-29 10:58:00|935.18|932.78|935.18|932.78|935.18|932.78|935.18|932.78|0
1656500300000|2022-06-29 10:58:20|934.68|932.28|933.94|931.54|934.68|932.28|933.94|931.54|0
1656500310000|2022-06-29 10:58:30|934.18|931.78|934.93|932.53|934.93|932.53|934.18|931.78|0
1656500320000|2022-06-29 10:58:40|934.81|932.41|934.43|932.03|934.81|932.41|934.43|932.03|0
1656500330000|2022-06-29 10:58:50|934.56|932.16|934.68|932.28|934.68|932.28|934.56|932.16|0
1656500340000|2022-06-29 10:59:00|934.56|932.16|934.68|932.28|934.68|932.28|934.56|932.16|0
1656500350000|2022-06-29 10:59:10|934.56|932.16|934.68|932.28|934.68|932.28|934.56|932.16|0
1656500360000|2022-06-29 10:59:20|934.93|932.53|934.93|932.53|934.93|932.53|934.68|932.28|0
1656500370000|2022-06-29 10:59:30|935.18|932.78|935.18|932.78|935.31|932.91|935.18|932.78|0
1656500390000|2022-06-29 10:59:50|935.31|932.91|935.06|932.66|935.31|932.91|935.06|932.66|0
1656500400000|2022-06-29 11:00:00|935.43|933.03|935.31|932.91|935.43|933.03|934.93|932.53|0
1656500410000|2022-06-29 11:00:10|935.18|932.78|934.93|932.53|935.18|932.78|934.93|932.53|0
1656500420000|2022-06-29 11:00:20|934.56|932.16|934.18|931.78|934.68|932.28|934.18|931.78|0
1656500430000|2022-06-29 11:00:30|934.81|932.41|934.68|932.28|934.81|932.41|934.68|932.28|0
1656500440000|2022-06-29 11:00:40|934.18|931.78|934.31|931.91|934.31|931.91|934.18|931.78|0
1656500450000|2022-06-29 11:00:50|934.93|932.53|934.56|932.16|934.93|932.53|934.56|932.16|0
1656500460000|2022-06-29 11:01:00|934.68|932.28|934.18|931.78|934.68|932.28|934.18|931.78|0
1656500470000|2022-06-29 11:01:10|934.31|931.91|934.43|932.03|934.43|932.03|934.31|931.91|0
1656500480000|2022-06-29 11:01:20|934.56|932.16|934.81|932.41|934.81|932.41|934.56|932.16|0
1656500490000|2022-06-29 11:01:30|934.93|932.53|934.93|932.53|934.93|932.53|934.81|932.41|0
1656500500000|2022-06-29 11:01:40|934.81|932.41|934.93|932.53|934.93|932.53|934.81|932.41|0
1656500510000|2022-06-29 11:01:50|934.68|932.28|935.43|933.03|935.43|933.03|934.68|932.28|0
1656500520000|2022-06-29 11:02:00|935.68|933.28|935.68|933.28|935.68|933.28|935.56|933.16|0
1656500530000|2022-06-29 11:02:10|935.56|933.16|935.43|933.03|935.56|933.16|935.43|933.03|0
1656500540000|2022-06-29 11:02:20|935.56|933.16|936.17|933.77|936.17|933.77|935.56|933.16|0
1656500550000|2022-06-29 11:02:30|936.3|933.9|937.05|934.65|937.17|934.77|936.3|933.9|0
1656500560000|2022-06-29 11:02:40|936.92|934.52|935.92|933.52|936.92|934.52|935.92|933.52|0
1656500570000|2022-06-29 11:02:50|936.17|933.77|937.17|934.77|937.17|934.77|936.17|933.77|0
1656500580000|2022-06-29 11:03:00|936.92|934.52|936.8|934.4|936.92|934.52|936.55|934.15|0
1656500590000|2022-06-29 11:03:10|936.67|934.27|936.8|934.4|936.92|934.52|936.67|934.27|0
1656500600000|2022-06-29 11:03:20|936.42|934.02|936.17|933.77|936.42|934.02|936.17|933.77|0
1656500610000|2022-06-29 11:03:30|935.43|933.03|935.68|933.28|935.68|933.28|935.18|932.78|0
1656500620000|2022-06-29 11:03:40|935.8|933.4|936.17|933.77|936.17|933.77|935.8|933.4|0
1656500630000|2022-06-29 11:03:50|936.42|934.02|935.92|933.52|936.42|934.02|935.92|933.52|0
1656500650000|2022-06-29 11:04:10|935.8|933.4|935.92|933.52|935.92|933.52|935.68|933.28|0
1656500660000|2022-06-29 11:04:20|935.68|933.28|935.56|933.16|935.8|933.4|935.56|933.16|0
1656500670000|2022-06-29 11:04:30|935.31|932.91|935.06|932.66|935.31|932.91|934.93|932.53|0
1656500680000|2022-06-29 11:04:40|935.18|932.78|935.18|932.78|935.18|932.78|934.93|932.53|0
1656500690000|2022-06-29 11:04:50|935.8|933.4|935.8|933.4|935.8|933.4|935.8|933.4|0
1656500700000|2022-06-29 11:05:00|935.68|933.28|936.3|933.9|936.3|933.9|935.68|933.28|0
1656500710000|2022-06-29 11:05:10|936.17|933.77|936.17|933.77|936.17|933.77|935.92|933.52|0
1656500720000|2022-06-29 11:05:20|936.3|933.9|936.42|934.02|936.42|934.02|936.3|933.9|0
1656500730000|2022-06-29 11:05:30|936.67|934.27|937.05|934.65|937.05|934.65|936.67|934.27|0
1656500740000|2022-06-29 11:05:40|937.17|934.77|936.92|934.52|937.17|934.77|936.92|934.52|0
1656500750000|2022-06-29 11:05:50|937.17|934.77|936.8|934.4|937.17|934.77|936.8|934.4|0
1656500760000|2022-06-29 11:06:00|936.92|934.52|936.8|934.4|936.92|934.52|936.8|934.4|0
1656500770000|2022-06-29 11:06:10|936.67|934.27|936.3|933.9|936.67|934.27|936.3|933.9|0
1656500780000|2022-06-29 11:06:20|936.42|934.02|936.67|934.27|936.67|934.27|936.42|934.02|0
1656500790000|2022-06-29 11:06:30|936.55|934.15|936.42|934.02|936.55|934.15|936.42|934.02|0
1656500800000|2022-06-29 11:06:40|936.67|934.27|936.67|934.27|936.67|934.27|936.67|934.27|0
1656500810000|2022-06-29 11:06:50|936.92|934.52|936.92|934.52|937.05|934.65|936.92|934.52|0
1656500820000|2022-06-29 11:07:00|937.05|934.65|937.05|934.65|937.05|934.65|937.05|934.65|0
1656500830000|2022-06-29 11:07:10|937.17|934.77|936.92|934.52|937.17|934.77|936.92|934.52|0
1656500840000|2022-06-29 11:07:20|936.42|934.02|936.42|934.02|936.42|934.02|936.42|934.02|0
1656500850000|2022-06-29 11:07:30|936.67|934.27|936.67|934.27|936.67|934.27|936.67|934.27|0
1656500860000|2022-06-29 11:07:40|936.92|934.52|936.92|934.52|936.92|934.52|936.92|934.52|0
1656500870000|2022-06-29 11:07:50|936.67|934.27|936.67|934.27|936.67|934.27|936.67|934.27|0
1656500880000|2022-06-29 11:08:00|936.55|934.15|936.17|933.77|936.55|934.15|936.17|933.77|0
1656500890000|2022-06-29 11:08:10|936.05|933.65|936.05|933.65|936.05|933.65|936.05|933.65|0
1656500900000|2022-06-29 11:08:20|935.92|933.52|935.68|933.28|935.92|933.52|935.68|933.28|0
1656500910000|2022-06-29 11:08:30|935.92|933.52|936.42|934.02|936.55|934.15|935.92|933.52|0
1656500920000|2022-06-29 11:08:40|935.92|933.52|935.92|933.52|935.92|933.52|935.92|933.52|0
1656500930000|2022-06-29 11:08:50|935.68|933.28|935.43|933.03|935.68|933.28|935.43|933.03|0
1656500950000|2022-06-29 11:09:10|935.56|933.16|935.56|933.16|935.56|933.16|935.56|933.16|0
1656500960000|2022-06-29 11:09:20|935.18|932.78|934.93|932.53|935.18|932.78|934.93|932.53|0
1656500970000|2022-06-29 11:09:30|935.06|932.66|935.18|932.78|935.18|932.78|935.06|932.66|0
1656500980000|2022-06-29 11:09:40|935.56|933.16|935.56|933.16|935.56|933.16|935.56|933.16|0
1656500990000|2022-06-29 11:09:50|935.68|933.28|935.43|933.03|935.68|933.28|935.43|933.03|0
1656501000000|2022-06-29 11:10:00|935.68|933.28|935.68|933.28|935.92|933.52|935.68|933.28|0
1656501010000|2022-06-29 11:10:10|935.43|933.03|935.8|933.4|935.8|933.4|935.43|933.03|0
1656501020000|2022-06-29 11:10:20|935.92|933.52|935.92|933.52|936.17|933.77|935.92|933.52|0
1656501030000|2022-06-29 11:10:30|936.17|933.77|936.3|933.9|936.3|933.9|936.05|933.65|0
1656501040000|2022-06-29 11:10:40|936.17|933.77|936.17|933.77|936.42|934.02|936.17|933.77|0
1656501050000|2022-06-29 11:10:50|936.3|933.9|936.8|934.4|936.92|934.52|936.3|933.9|0
1656501060000|2022-06-29 11:11:00|936.92|934.52|936.92|934.52|936.92|934.52|936.92|934.52|0
1656501070000|2022-06-29 11:11:10|937.05|934.65|936.67|934.27|937.17|934.77|936.67|934.27|0
1656501080000|2022-06-29 11:11:20|936.55|934.15|936.3|933.9|936.55|934.15|936.3|933.9|0
1656501090000|2022-06-29 11:11:30|936.17|933.77|936.17|933.77|936.17|933.77|936.05|933.65|0
1656501100000|2022-06-29 11:11:40|936.67|934.27|936.92|934.52|937.17|934.77|936.67|934.27|0
1656501110000|2022-06-29 11:11:50|937.17|934.77|937.17|934.77|937.17|934.77|937.17|934.77|0
1656501120000|2022-06-29 11:12:00|936.92|934.52|936.92|934.52|937.05|934.65|936.92|934.52|0
1656501130000|2022-06-29 11:12:10|937.05|934.65|937.17|934.77|937.17|934.77|936.92|934.52|0
1656501140000|2022-06-29 11:12:20|937.3|934.9|937.17|934.77|937.3|934.9|937.17|934.77|0
1656501150000|2022-06-29 11:12:30|936.92|934.52|937.17|934.77|937.17|934.77|936.92|934.52|0
1656501160000|2022-06-29 11:12:40|936.92|934.52|937.17|934.77|937.17|934.77|936.8|934.4|0
1656501200000|2022-06-29 11:13:20|937.41|935.01|938.66|936.26|938.66|936.26|937.41|935.01|0
1656501210000|2022-06-29 11:13:30|938.79|936.39|939.15|936.75|939.15|936.75|938.79|936.39|0
1656501220000|2022-06-29 11:13:40|938.91|936.51|938.16|935.76|938.91|936.51|937.91|935.51|0
1656501230000|2022-06-29 11:13:50|937.91|935.51|937.91|935.51|937.91|935.51|937.91|935.51|0
1656501240000|2022-06-29 11:14:00|937.66|935.26|937.66|935.26|937.91|935.51|937.66|935.26|0
1656501250000|2022-06-29 11:14:10|937.41|935.01|936.67|934.27|937.41|935.01|936.42|934.02|0
1656501260000|2022-06-29 11:14:20|935.67|933.27|935.92|933.52|935.92|933.52|935.67|933.27|0
1656501270000|2022-06-29 11:14:30|936.17|933.77|936.17|933.77|936.17|933.77|936.17|933.77|0
1656501280000|2022-06-29 11:14:40|936.67|934.27|936.42|934.02|936.67|934.27|936.42|934.02|0
1656501290000|2022-06-29 11:14:50|935.67|933.27|935.92|933.52|936.42|934.02|935.67|933.27|0
1656501300000|2022-06-29 11:15:00|935.43|933.03|935.92|933.52|935.92|933.52|935.43|933.03|0
1656501310000|2022-06-29 11:15:10|936.8|934.4|936.8|934.4|936.8|934.4|936.67|934.27|0
1656501320000|2022-06-29 11:15:20|938.16|935.76|936.42|934.02|938.91|936.51|936.3|933.9|0
1656501330000|2022-06-29 11:15:30|936.67|934.27|936.42|934.02|936.67|934.27|936.3|933.9|0
1656501340000|2022-06-29 11:15:40|936.67|934.27|936.3|933.9|936.67|934.27|936.3|933.9|0
1656501350000|2022-06-29 11:15:50|936.42|934.02|936.42|934.02|936.55|934.15|936.42|934.02|0
1656501360000|2022-06-29 11:16:00|936.55|934.15|936.92|934.52|937.41|935.01|936.55|934.15|0
1656501370000|2022-06-29 11:16:10|937.05|934.65|936.3|933.9|937.05|934.65|936.3|933.9|0
1656501380000|2022-06-29 11:16:20|935.92|933.52|935.92|933.52|935.92|933.52|935.92|933.52|0
1656501390000|2022-06-29 11:16:30|936.17|933.77|935.67|933.27|936.17|933.77|935.67|933.27|0
1656501400000|2022-06-29 11:16:40|935.8|933.4|935.67|933.27|935.8|933.4|935.67|933.27|0
1656501410000|2022-06-29 11:16:50|935.8|933.4|935.67|933.27|935.8|933.4|935.67|933.27|0
1656501420000|2022-06-29 11:17:00|935.92|933.52|935.43|933.03|935.92|933.52|935.18|932.78|0
1656501430000|2022-06-29 11:17:10|936.17|933.77|935.43|933.03|936.17|933.77|935.43|933.03|0
1656501440000|2022-06-29 11:17:20|936.17|933.77|935.67|933.27|936.17|933.77|935.67|933.27|0
1656501450000|2022-06-29 11:17:30|935.8|933.4|935.8|933.4|935.8|933.4|935.8|933.4|0
1656501460000|2022-06-29 11:17:40|935.92|933.52|935.8|933.4|935.92|933.52|935.67|933.27|0
1656501470000|2022-06-29 11:17:50|935.67|933.27|936.05|933.65|936.05|933.65|935.67|933.27|0
1656501480000|2022-06-29 11:18:00|935.92|933.52|935.67|933.27|935.92|933.52|935.67|933.27|0
1656501490000|2022-06-29 11:18:10|935.92|933.52|936.17|933.77|936.17|933.77|935.92|933.52|0
1656501500000|2022-06-29 11:18:20|935.92|933.52|935.92|933.52|935.92|933.52|935.92|933.52|0
1656501510000|2022-06-29 11:18:30|936.17|933.77|936.17|933.77|936.17|933.77|936.17|933.77|0
1656501520000|2022-06-29 11:18:40|936.42|934.02|936.17|933.77|936.42|934.02|936.05|933.65|0
1656501530000|2022-06-29 11:18:50|935.8|933.4|935.8|933.4|935.8|933.4|935.67|933.27|0
1656501540000|2022-06-29 11:19:00|935.67|933.27|935.67|933.27|935.67|933.27|935.43|933.03|0
1656501550000|2022-06-29 11:19:10|935.92|933.52|935.92|933.52|935.92|933.52|935.92|933.52|0
1656501560000|2022-06-29 11:19:20|934.93|932.53|934.93|932.53|935.56|933.16|934.93|932.53|0
1656501570000|2022-06-29 11:19:30|935.18|932.78|935.18|932.78|935.18|932.78|935.18|932.78|0
1656501580000|2022-06-29 11:19:40|934.93|932.53|934.93|932.53|934.93|932.53|934.93|932.53|0
1656501590000|2022-06-29 11:19:50|934.68|932.28|934.81|932.41|934.93|932.53|934.68|932.28|0
1656501600000|2022-06-29 11:20:00|934.68|932.28|935.18|932.78|935.18|932.78|934.68|932.28|0
1656501610000|2022-06-29 11:20:10|934.93|932.53|934.68|932.28|934.93|932.53|934.68|932.28|0
1656501620000|2022-06-29 11:20:20|934.43|932.03|934.43|932.03|934.43|932.03|934.43|932.03|0
1656501630000|2022-06-29 11:20:30|934.68|932.28|934.43|932.03|934.68|932.28|934.43|932.03|0
1656501640000|2022-06-29 11:20:40|934.31|931.91|934.43|932.03|934.43|932.03|934.18|931.78|0
1656501650000|2022-06-29 11:20:50|934.56|932.16|934.56|932.16|934.56|932.16|934.56|932.16|0
1656501660000|2022-06-29 11:21:00|934.68|932.28|934.68|932.28|934.68|932.28|934.68|932.28|0
1656501670000|2022-06-29 11:21:10|935.18|932.78|935.06|932.66|935.18|932.78|935.06|932.66|0
1656501680000|2022-06-29 11:21:20|935.18|932.78|934.81|932.41|935.18|932.78|934.81|932.41|0
1656501690000|2022-06-29 11:21:30|934.93|932.53|933.94|931.54|934.93|932.53|933.94|931.54|0
1656501700000|2022-06-29 11:21:40|934.18|931.78|934.18|931.78|934.43|932.03|934.18|931.78|0
1656501710000|2022-06-29 11:21:50|934.43|932.03|934.43|932.03|934.43|932.03|934.43|932.03|0
1656501720000|2022-06-29 11:22:00|934.18|931.78|934.43|932.03|934.43|932.03|934.18|931.78|0
1656501730000|2022-06-29 11:22:10|934.68|932.28|934.43|932.03|934.68|932.28|934.43|932.03|0
1656501750000|2022-06-29 11:22:30|934.68|932.28|934.68|932.28|934.93|932.53|934.68|932.28|0
1656501760000|2022-06-29 11:22:40|934.81|932.41|935.06|932.66|935.06|932.66|934.81|932.41|0
1656501770000|2022-06-29 11:22:50|935.18|932.78|935.43|933.03|935.43|933.03|935.18|932.78|0
1656501780000|2022-06-29 11:23:00|935.18|932.78|934.68|932.28|935.18|932.78|934.68|932.28|0
1656501790000|2022-06-29 11:23:10|934.93|932.53|935.06|932.66|935.06|932.66|934.93|932.53|0
1656501800000|2022-06-29 11:23:20|935.18|932.78|935.56|933.16|935.67|933.27|935.18|932.78|0
1656501810000|2022-06-29 11:23:30|935.43|933.03|935.67|933.27|935.67|933.27|935.43|933.03|0
1656501820000|2022-06-29 11:23:40|935.43|933.03|934.93|932.53|935.43|933.03|934.93|932.53|0
1656501830000|2022-06-29 11:23:50|935.18|932.78|935.43|933.03|935.43|933.03|934.93|932.53|0
1656501840000|2022-06-29 11:24:00|935.67|933.27|935.67|933.27|935.67|933.27|935.43|933.03|0
1656501850000|2022-06-29 11:24:10|935.56|933.16|935.31|932.91|935.67|933.27|935.31|932.91|0
1656501860000|2022-06-29 11:24:20|935.43|933.03|935.43|933.03|935.43|933.03|935.43|933.03|0
1656501870000|2022-06-29 11:24:30|935.18|932.78|934.68|932.28|935.18|932.78|934.68|932.28|0
1656501880000|2022-06-29 11:24:40|934.81|932.41|934.93|932.53|934.93|932.53|934.68|932.28|0
1656501890000|2022-06-29 11:24:50|934.68|932.28|934.68|932.28|934.68|932.28|934.68|932.28|0
1656501900000|2022-06-29 11:25:00|934.56|932.16|934.43|932.03|934.56|932.16|934.43|932.03|0
1656501910000|2022-06-29 11:25:10|934.68|932.28|934.43|932.03|934.68|932.28|934.18|931.78|0
1656501920000|2022-06-29 11:25:20|934.18|931.78|934.43|932.03|934.68|932.28|934.18|931.78|0
1656501930000|2022-06-29 11:25:30|934.06|931.66|935.18|932.78|935.18|932.78|934.06|931.66|0
1656501940000|2022-06-29 11:25:40|934.93|932.53|934.93|932.53|934.93|932.53|934.93|932.53|0
1656501950000|2022-06-29 11:25:50|934.68|932.28|934.68|932.28|934.93|932.53|934.68|932.28|0
1656501960000|2022-06-29 11:26:00|934.93|932.53|934.93|932.53|935.31|932.91|934.93|932.53|0
1656501970000|2022-06-29 11:26:10|934.68|932.28|934.68|932.28|934.68|932.28|934.68|932.28|0
1656501980000|2022-06-29 11:26:20|934.93|932.53|934.68|932.28|934.93|932.53|934.68|932.28|0
1656501990000|2022-06-29 11:26:30|935.06|932.66|934.93|932.53|935.06|932.66|934.93|932.53|0
1656502000000|2022-06-29 11:26:40|934.81|932.41|934.81|932.41|934.81|932.41|934.81|932.41|0
1656502010000|2022-06-29 11:26:50|934.68|932.28|934.56|932.16|934.68|932.28|934.43|932.03|0
1656502020000|2022-06-29 11:27:00|934.18|931.78|934.56|932.16|934.56|932.16|934.18|931.78|0
1656502030000|2022-06-29 11:27:10|934.68|932.28|934.81|932.41|934.81|932.41|934.68|932.28|0
1656502040000|2022-06-29 11:27:20|934.68|932.28|934.43|932.03|934.68|932.28|934.43|932.03|0
1656502050000|2022-06-29 11:27:30|934.68|932.28|934.68|932.28|934.68|932.28|934.68|932.28|0
1656502060000|2022-06-29 11:27:40|934.81|932.41|934.68|932.28|934.81|932.41|934.68|932.28|0
1656502070000|2022-06-29 11:27:50|934.93|932.53|934.93|932.53|934.93|932.53|934.93|932.53|0
1656502080000|2022-06-29 11:28:00|935.06|932.66|935.18|932.78|935.18|932.78|935.06|932.66|0
1656502090000|2022-06-29 11:28:10|934.93|932.53|934.93|932.53|934.93|932.53|934.93|932.53|0
1656502100000|2022-06-29 11:28:20|934.68|932.28|934.68|932.28|934.68|932.28|934.68|932.28|0
1656502110000|2022-06-29 11:28:30|934.93|932.53|934.81|932.41|934.93|932.53|934.56|932.16|0
1656502120000|2022-06-29 11:28:40|934.93|932.53|934.81|932.41|934.93|932.53|934.68|932.28|0
1656502130000|2022-06-29 11:28:50|934.93|932.53|934.93|932.53|934.93|932.53|934.93|932.53|0
1656502140000|2022-06-29 11:29:00|934.81|932.41|934.68|932.28|934.81|932.41|934.68|932.28|0
1656502150000|2022-06-29 11:29:10|934.43|932.03|934.43|932.03|934.43|932.03|934.43|932.03|0
1656502160000|2022-06-29 11:29:20|934.18|931.78|934.43|932.03|934.43|932.03|934.18|931.78|0
1656502170000|2022-06-29 11:29:30|934.68|932.28|934.43|932.03|934.68|932.28|934.43|932.03|0
1656502190000|2022-06-29 11:29:50|934.56|932.16|934.43|932.03|934.56|932.16|934.43|932.03|0
1656502200000|2022-06-29 11:30:00|934.56|932.16|934.43|932.03|934.56|932.16|934.43|932.03|0
1656502210000|2022-06-29 11:30:10|934.18|931.78|934.18|931.78|934.18|931.78|934.18|931.78|0
1656502230000|2022-06-29 11:30:30|934.43|932.03|934.18|931.78|934.43|932.03|934.18|931.78|0
1656502240000|2022-06-29 11:30:40|934.06|931.66|933.69|931.29|934.06|931.66|933.69|931.29|0
1656502250000|2022-06-29 11:30:50|933.44|931.04|933.19|930.79|933.44|931.04|933.19|930.79|0
1656502260000|2022-06-29 11:31:00|933.57|931.17|933.32|930.92|933.57|931.17|933.32|930.92|0
1656502270000|2022-06-29 11:31:10|933.19|930.79|932.69|930.29|933.19|930.79|932.69|930.29|0
1656502280000|2022-06-29 11:31:20|933.19|930.79|933.19|930.79|933.19|930.79|933.19|930.79|0
1656502290000|2022-06-29 11:31:30|932.94|930.54|932.2|929.8|932.94|930.54|932.2|929.8|0
1656502300000|2022-06-29 11:31:40|932.32|929.92|932.44|930.04|933.19|930.79|932.32|929.92|0
1656502310000|2022-06-29 11:31:50|932.69|930.29|932.69|930.29|932.69|930.29|932.69|930.29|0
1656502320000|2022-06-29 11:32:00|932.44|930.04|932.2|929.8|932.44|930.04|932.2|929.8|0
1656502330000|2022-06-29 11:32:10|931.95|929.55|932.2|929.8|932.2|929.8|931.95|929.55|0
1656502340000|2022-06-29 11:32:20|932.44|930.04|932.2|929.8|932.44|930.04|932.2|929.8|0
1656502350000|2022-06-29 11:32:30|932.44|930.04|932.2|929.8|932.44|930.04|932.2|929.8|0
1656502360000|2022-06-29 11:32:40|932.44|930.04|932.44|930.04|932.44|930.04|932.44|930.04|0
1656502370000|2022-06-29 11:32:50|932.2|929.8|931.95|929.55|932.2|929.8|931.95|929.55|0
1656502380000|2022-06-29 11:33:00|931.7|929.3|932.2|929.8|932.2|929.8|931.7|929.3|0
1656502390000|2022-06-29 11:33:10|931.7|929.3|931.7|929.3|931.7|929.3|931.58|929.18|0
1656502400000|2022-06-29 11:33:20|931.95|929.55|931.95|929.55|932.2|929.8|931.95|929.55|0
1656502410000|2022-06-29 11:33:30|932.44|930.04|932.2|929.8|932.44|930.04|932.2|929.8|0
1656502430000|2022-06-29 11:33:50|932.44|930.04|932.44|930.04|932.44|930.04|932.44|930.04|0
1656502440000|2022-06-29 11:34:00|932.2|929.8|932.2|929.8|932.2|929.8|932.2|929.8|0
1656502450000|2022-06-29 11:34:10|931.95|929.55|932.08|929.68|932.08|929.68|931.95|929.55|0
1656502460000|2022-06-29 11:34:20|931.95|929.55|932.2|929.8|932.2|929.8|931.95|929.55|0
1656502470000|2022-06-29 11:34:30|932.44|930.04|932.44|930.04|932.44|930.04|932.44|930.04|0
1656502480000|2022-06-29 11:34:40|932.2|929.8|932.2|929.8|932.32|929.92|932.2|929.8|0
1656502490000|2022-06-29 11:34:50|932.32|929.92|932.2|929.8|932.32|929.92|932.2|929.8|0
1656502500000|2022-06-29 11:35:00|932.44|930.04|933.19|930.79|933.19|930.79|932.44|930.04|0
1656502510000|2022-06-29 11:35:10|932.94|930.54|933.07|930.67|933.07|930.67|932.94|930.54|0
1656502520000|2022-06-29 11:35:20|932.94|930.54|932.82|930.42|932.94|930.54|932.82|930.42|0
1656502530000|2022-06-29 11:35:30|932.94|930.54|932.69|930.29|932.94|930.54|932.44|930.04|0
1656502540000|2022-06-29 11:35:40|932.82|930.42|932.69|930.29|932.82|930.42|932.69|930.29|0
1656502550000|2022-06-29 11:35:50|931.95|929.55|932.44|930.04|932.44|930.04|931.95|929.55|0
1656502570000|2022-06-29 11:36:10|932.2|929.8|932.44|930.04|932.44|930.04|932.2|929.8|0
1656502590000|2022-06-29 11:36:30|932.57|930.17|932.44|930.04|932.57|930.17|932.44|930.04|0
1656502600000|2022-06-29 11:36:40|932.2|929.8|932.2|929.8|932.2|929.8|931.95|929.55|0
1656502610000|2022-06-29 11:36:50|932.44|930.04|932.57|930.17|932.57|930.17|932.44|930.04|0
1656502620000|2022-06-29 11:37:00|932.69|930.29|932.69|930.29|932.69|930.29|932.69|930.29|0
1656502630000|2022-06-29 11:37:10|932.57|930.17|931.95|929.55|932.57|930.17|931.95|929.55|0
1656502640000|2022-06-29 11:37:20|931.83|929.43|931.95|929.55|931.95|929.55|931.7|929.3|0
1656502650000|2022-06-29 11:37:30|931.7|929.3|931.7|929.3|931.7|929.3|931.7|929.3|0
1656502660000|2022-06-29 11:37:40|931.95|929.55|931.7|929.3|931.95|929.55|931.7|929.3|0
1656502670000|2022-06-29 11:37:50|931.83|929.43|931.7|929.3|931.95|929.55|931.7|929.3|0
1656502680000|2022-06-29 11:38:00|931.95|929.55|931.95|929.55|931.95|929.55|931.95|929.55|0
1656502690000|2022-06-29 11:38:10|931.7|929.3|931.2|928.8|931.7|929.3|930.95|928.55|0
1656502700000|2022-06-29 11:38:20|930.95|928.55|930.21|927.81|930.95|928.55|930.21|927.81|0
1656502710000|2022-06-29 11:38:30|930.46|928.06|930.46|928.06|930.7|928.3|930.46|928.06|0
1656502720000|2022-06-29 11:38:40|930.21|927.81|930.21|927.81|930.21|927.81|930.21|927.81|0
1656502730000|2022-06-29 11:38:50|929.71|927.31|929.46|927.06|929.71|927.31|929.46|927.06|0
1656502740000|2022-06-29 11:39:00|929.34|926.94|929.46|927.06|929.59|927.19|929.34|926.94|0
1656502750000|2022-06-29 11:39:10|929.21|926.81|929.34|926.94|929.34|926.94|929.21|926.81|0
1656502760000|2022-06-29 11:39:20|928.97|926.57|928.47|926.07|928.97|926.57|928.47|926.07|0
1656502770000|2022-06-29 11:39:30|928.72|926.32|928.97|926.57|928.97|926.57|928.72|926.32|0
1656502780000|2022-06-29 11:39:40|928.47|926.07|928.47|926.07|928.6|926.2|928.35|925.95|0
1656502790000|2022-06-29 11:39:50|928.22|925.82|928.22|925.82|928.22|925.82|928.22|925.82|0
1656502800000|2022-06-29 11:40:00|928.1|925.7|927.97|925.57|928.22|925.82|927.97|925.57|0
1656502810000|2022-06-29 11:40:10|928.47|926.07|928.47|926.07|928.72|926.32|928.47|926.07|0
1656502820000|2022-06-29 11:40:20|928.72|926.32|928.97|926.57|928.97|926.57|928.72|926.32|0
1656502830000|2022-06-29 11:40:30|929.21|926.81|929.21|926.81|929.21|926.81|929.21|926.81|0
1656502840000|2022-06-29 11:40:40|928.97|926.57|928.72|926.32|928.97|926.57|928.72|926.32|0
1656502850000|2022-06-29 11:40:50|928.47|926.07|928.97|926.57|928.97|926.57|928.47|926.07|0
1656502860000|2022-06-29 11:41:00|929.09|926.69|929.21|926.81|929.21|926.81|929.09|926.69|0
1656502870000|2022-06-29 11:41:10|928.97|926.57|928.97|926.57|928.97|926.57|928.97|926.57|0
1656502880000|2022-06-29 11:41:20|928.72|926.32|928.97|926.57|928.97|926.57|928.72|926.32|0
1656502890000|2022-06-29 11:41:30|928.85|926.45|928.85|926.45|928.97|926.57|928.85|926.45|0
1656502900000|2022-06-29 11:41:40|928.72|926.32|928.72|926.32|928.72|926.32|928.72|926.32|0
1656502910000|2022-06-29 11:41:50|928.85|926.45|928.85|926.45|928.85|926.45|928.85|926.45|0
1656502920000|2022-06-29 11:42:00|928.97|926.57|928.47|926.07|928.97|926.57|928.47|926.07|0
1656502930000|2022-06-29 11:42:10|928.72|926.32|928.72|926.32|928.72|926.32|928.47|926.07|0
1656502940000|2022-06-29 11:42:20|928.47|926.07|928.6|926.2|928.6|926.2|928.47|926.07|0
1656502950000|2022-06-29 11:42:30|928.72|926.32|928.47|926.07|928.72|926.32|928.47|926.07|0
1656502960000|2022-06-29 11:42:40|928.6|926.2|928.97|926.57|928.97|926.57|928.47|926.07|0
1656502970000|2022-06-29 11:42:50|929.21|926.81|929.09|926.69|929.21|926.81|928.97|926.57|0
1656502980000|2022-06-29 11:43:00|928.97|926.57|928.97|926.57|928.97|926.57|928.97|926.57|0
1656502990000|2022-06-29 11:43:10|928.72|926.32|928.72|926.32|928.85|926.45|928.72|926.32|0
1656503000000|2022-06-29 11:43:20|928.6|926.2|928.6|926.2|928.6|926.2|928.6|926.2|0
1656503010000|2022-06-29 11:43:30|928.47|926.07|928.72|926.32|928.72|926.32|928.47|926.07|0
1656503020000|2022-06-29 11:43:40|928.47|926.07|928.22|925.82|928.47|926.07|928.22|925.82|0
1656503030000|2022-06-29 11:43:50|928.47|926.07|928.72|926.32|928.72|926.32|928.47|926.07|0
1656503040000|2022-06-29 11:44:00|928.85|926.45|928.47|926.07|928.85|926.45|928.47|926.07|0
1656503070000|2022-06-29 11:44:30|928.6|926.2|928.72|926.32|928.72|926.32|928.6|926.2|0
1656503090000|2022-06-29 11:44:50|928.97|926.57|928.72|926.32|928.97|926.57|928.72|926.32|0
1656503100000|2022-06-29 11:45:00|928.85|926.45|928.85|926.45|928.85|926.45|928.72|926.32|0
1656503110000|2022-06-29 11:45:10|928.72|926.32|928.72|926.32|928.85|926.45|928.72|926.32|0
1656503120000|2022-06-29 11:45:20|928.97|926.57|929.21|926.81|929.21|926.81|928.97|926.57|0
1656503130000|2022-06-29 11:45:30|928.97|926.57|929.21|926.81|929.21|926.81|928.97|926.57|0
1656503150000|2022-06-29 11:45:50|929.09|926.69|929.21|926.81|929.21|926.81|929.09|926.69|0
1656503160000|2022-06-29 11:46:00|928.72|926.32|928.97|926.57|928.97|926.57|928.72|926.32|0
1656503170000|2022-06-29 11:46:10|928.72|926.32|928.72|926.32|928.72|926.32|928.72|926.32|0
1656503180000|2022-06-29 11:46:20|928.47|926.07|927.97|925.57|928.6|926.2|927.97|925.57|0
1656503190000|2022-06-29 11:46:30|927.47|925.07|927.47|925.07|927.47|925.07|927.47|925.07|0
1656503200000|2022-06-29 11:46:40|926.73|924.33|927.23|924.83|927.23|924.83|926.73|924.33|0
1656503210000|2022-06-29 11:46:50|927.36|924.96|927.23|924.83|927.47|925.07|927.23|924.83|0
1656503220000|2022-06-29 11:47:00|926.98|924.58|926.98|924.58|927.11|924.71|926.98|924.58|0
1656503230000|2022-06-29 11:47:10|927.23|924.83|926.98|924.58|927.23|924.83|926.98|924.58|0
1656503240000|2022-06-29 11:47:20|927.23|924.83|927.47|925.07|927.47|925.07|927.23|924.83|0
1656503250000|2022-06-29 11:47:30|927.6|925.2|927.97|925.57|927.97|925.57|927.6|925.2|0
1656503260000|2022-06-29 11:47:40|927.72|925.32|928.47|926.07|928.72|926.32|927.72|925.32|0
1656503270000|2022-06-29 11:47:50|928.72|926.32|928.72|926.32|928.72|926.32|928.72|926.32|0
1656503280000|2022-06-29 11:48:00|928.85|926.45|928.85|926.45|928.97|926.57|928.85|926.45|0
1656503290000|2022-06-29 11:48:10|928.72|926.32|928.85|926.45|928.85|926.45|928.72|926.32|0
1656503300000|2022-06-29 11:48:20|928.72|926.32|927.23|924.83|928.72|926.32|926.98|924.58|0
1656503310000|2022-06-29 11:48:30|927.47|925.07|927.47|925.07|927.72|925.32|927.47|925.07|0
1656503320000|2022-06-29 11:48:40|927.36|924.96|927.23|924.83|927.47|925.07|927.23|924.83|0
1656503330000|2022-06-29 11:48:50|927.36|924.96|927.47|925.07|927.47|925.07|927.36|924.96|0
1656503340000|2022-06-29 11:49:00|927.23|924.83|927.23|924.83|927.23|924.83|927.23|924.83|0
1656503360000|2022-06-29 11:49:20|926.98|924.58|926.86|924.46|926.98|924.58|926.86|924.46|0
1656503370000|2022-06-29 11:49:30|926.98|924.58|927.23|924.83|927.23|924.83|926.98|924.58|0
1656503400000|2022-06-29 11:50:00|927.47|925.07|927.47|925.07|927.47|925.07|927.47|925.07|0
1656503410000|2022-06-29 11:50:10|927.23|924.83|927.23|924.83|927.23|924.83|927.23|924.83|0
1656503420000|2022-06-29 11:50:20|927.47|925.07|927.47|925.07|927.47|925.07|927.47|925.07|0
1656503430000|2022-06-29 11:50:30|927.72|925.32|927.6|925.2|927.72|925.32|927.6|925.2|0
1656503440000|2022-06-29 11:50:40|927.47|925.07|927.23|924.83|927.47|925.07|927.23|924.83|0
1656503460000|2022-06-29 11:51:00|927.36|924.96|927.23|924.83|927.47|925.07|927.23|924.83|0
1656503470000|2022-06-29 11:51:10|927.72|925.32|927.72|925.32|927.72|925.32|927.72|925.32|0
1656503500000|2022-06-29 11:51:40|927.47|925.07|927.47|925.07|927.47|925.07|927.47|925.07|0
1656503520000|2022-06-29 11:52:00|927.72|925.32|927.6|925.2|927.72|925.32|927.47|925.07|0
1656503530000|2022-06-29 11:52:10|927.47|925.07|927.72|925.32|927.72|925.32|927.47|925.07|0
1656503540000|2022-06-29 11:52:20|927.6|925.2|927.72|925.32|927.72|925.32|927.6|925.2|0
1656503550000|2022-06-29 11:52:30|927.6|925.2|927.23|924.83|927.6|925.2|927.23|924.83|0
1656503560000|2022-06-29 11:52:40|927.47|925.07|927.36|924.96|927.6|925.2|927.36|924.96|0
1656503570000|2022-06-29 11:52:50|927.47|925.07|927.36|924.96|927.47|925.07|927.36|924.96|0
1656503580000|2022-06-29 11:53:00|927.23|924.83|926.98|924.58|927.23|924.83|926.98|924.58|0
1656503590000|2022-06-29 11:53:10|926.86|924.46|926.86|924.46|926.86|924.46|926.86|924.46|0
1656503600000|2022-06-29 11:53:20|926.73|924.33|926.23|923.83|926.86|924.46|926.23|923.83|0
1656503610000|2022-06-29 11:53:30|926.11|923.71|926.48|924.08|926.48|924.08|925.98|923.58|0
1656503620000|2022-06-29 11:53:40|926.11|923.71|925.49|923.09|926.11|923.71|925.24|922.84|0
1656503630000|2022-06-29 11:53:50|925.74|923.34|925.24|922.84|925.86|923.46|925.24|922.84|0
1656503640000|2022-06-29 11:54:00|924.99|922.59|924.99|922.59|924.99|922.59|924.99|922.59|0
1656503650000|2022-06-29 11:54:10|925.12|922.72|924.74|922.34|925.24|922.84|924.74|922.34|0
1656503660000|2022-06-29 11:54:20|924.49|922.09|924|921.6|924.49|922.09|924|921.6|0
1656503670000|2022-06-29 11:54:30|923.25|920.85|922.26|919.86|923.5|921.1|922.26|919.86|0
1656503680000|2022-06-29 11:54:40|922.51|920.11|922.51|920.11|922.51|920.11|922.26|919.86|0
1656503690000|2022-06-29 11:54:50|922.76|920.36|922.26|919.86|922.76|920.36|922.26|919.86|0
1656503700000|2022-06-29 11:55:00|922.76|920.36|923.25|920.85|923.5|921.1|922.76|920.36|0
1656503710000|2022-06-29 11:55:10|923|920.6|923.5|921.1|923.5|921.1|923|920.6|0
1656503720000|2022-06-29 11:55:20|923.38|920.98|923.38|920.98|923.38|920.98|923.38|920.98|0
1656503730000|2022-06-29 11:55:30|923.5|921.1|923.75|921.35|924|921.6|923.5|921.1|0
1656503740000|2022-06-29 11:55:40|924|921.6|924|921.6|924|921.6|924|921.6|0
1656503750000|2022-06-29 11:55:50|923.75|921.35|924|921.6|924|921.6|923.75|921.35|0
1656503760000|2022-06-29 11:56:00|923.88|921.48|923.88|921.48|923.88|921.48|923.75|921.35|0
1656503770000|2022-06-29 11:56:10|923.75|921.35|923.75|921.35|924|921.6|923.75|921.35|0
1656503780000|2022-06-29 11:56:20|923.25|920.85|923|920.6|923.25|920.85|922.76|920.36|0
1656503790000|2022-06-29 11:56:30|923.25|920.85|923.63|921.23|923.63|921.23|923.25|920.85|0
1656503800000|2022-06-29 11:56:40|923.5|921.1|923.63|921.23|923.75|921.35|923.5|921.1|0
1656503810000|2022-06-29 11:56:50|923.75|921.35|923.75|921.35|923.75|921.35|923.5|921.1|0
1656503820000|2022-06-29 11:57:00|923.5|921.1|923|920.6|923.5|921.1|923|920.6|0
1656503830000|2022-06-29 11:57:10|922.51|920.11|922.51|920.11|922.51|920.11|922.51|920.11|0
1656503840000|2022-06-29 11:57:20|922.26|919.86|922.26|919.86|922.26|919.86|921.89|919.49|0
1656503850000|2022-06-29 11:57:30|922.39|919.99|922.26|919.86|922.39|919.99|922.26|919.86|0
1656503860000|2022-06-29 11:57:40|922.51|920.11|921.76|919.36|922.51|920.11|921.76|919.36|0
1656503870000|2022-06-29 11:57:50|921.51|919.11|920.77|918.37|921.51|919.11|920.77|918.37|0
1656503880000|2022-06-29 11:58:00|920.65|918.25|920.77|918.37|920.77|918.37|920.52|918.12|0
1656503890000|2022-06-29 11:58:10|920.27|917.87|920.27|917.87|920.52|918.12|920.27|917.87|0
1656503900000|2022-06-29 11:58:20|920.52|918.12|920.52|918.12|920.52|918.12|920.27|917.87|0
1656503910000|2022-06-29 11:58:30|920.77|918.37|920.27|917.87|920.77|918.37|920.27|917.87|0
1656503920000|2022-06-29 11:58:40|920.4|918|919.9|917.5|920.4|918|919.9|917.5|0
1656503930000|2022-06-29 11:58:50|919.53|917.13|919.28|916.88|919.53|917.13|919.03|916.63|0
1656503940000|2022-06-29 11:59:00|919.03|916.63|919.28|916.88|919.28|916.88|919.03|916.63|0
1656503950000|2022-06-29 11:59:10|919.53|917.13|919.53|917.13|919.53|917.13|919.41|917.01|0
1656503960000|2022-06-29 11:59:20|919.78|917.38|920.02|917.62|920.27|917.87|919.78|917.38|0
1656503970000|2022-06-29 11:59:30|920.15|917.75|919.78|917.38|920.15|917.75|919.78|917.38|0
1656503980000|2022-06-29 11:59:40|919.53|917.13|919.9|917.5|919.9|917.5|919.53|917.13|0
1656503990000|2022-06-29 11:59:50|919.78|917.38|920.02|917.62|920.02|917.62|919.78|917.38|0
1656504000000|2022-06-29 12:00:00|919.9|917.5|920.02|917.62|920.52|918.12|919.9|917.5|0
1656504010000|2022-06-29 12:00:10|920.27|917.87|919.41|917.01|920.27|917.87|919.41|917.01|0
1656504020000|2022-06-29 12:00:20|919.66|917.26|919.53|917.13|920.02|917.62|919.53|917.13|0
1656504030000|2022-06-29 12:00:30|919.28|916.88|919.03|916.63|919.28|916.88|919.03|916.63|0
1656504040000|2022-06-29 12:00:40|918.78|916.38|918.53|916.13|918.78|916.38|918.53|916.13|0
1656504050000|2022-06-29 12:00:50|918.04|915.64|918.29|915.89|918.29|915.89|917.67|915.27|0
1656504060000|2022-06-29 12:01:00|918.04|915.64|917.17|914.77|918.04|915.64|917.17|914.77|0
1656504070000|2022-06-29 12:01:10|917.29|914.89|917.04|914.64|917.54|915.14|917.04|914.64|0
1656504090000|2022-06-29 12:01:30|915.31|912.91|915.31|912.91|915.31|912.91|915.31|912.91|0
1656504100000|2022-06-29 12:01:40|915.55|913.15|913.57|911.17|915.55|913.15|913.57|911.17|0
1656504110000|2022-06-29 12:01:50|913.82|911.42|914.07|911.67|914.56|912.16|913.82|911.42|0
1656504120000|2022-06-29 12:02:00|913.82|911.42|913.07|910.67|913.82|911.42|913.07|910.67|0
1656504130000|2022-06-29 12:02:10|912.82|910.42|914.07|911.67|914.07|911.67|912.82|910.42|0
1656504140000|2022-06-29 12:02:20|914.31|911.91|914.31|911.91|914.31|911.91|914.31|911.91|0
1656504150000|2022-06-29 12:02:30|914.56|912.16|914.44|912.04|914.56|912.16|914.31|911.91|0
1656504160000|2022-06-29 12:02:40|914.56|912.16|914.56|912.16|914.56|912.16|914.56|912.16|0
1656504170000|2022-06-29 12:02:50|914.69|912.29|914.69|912.29|914.69|912.29|914.69|912.29|0
1656504180000|2022-06-29 12:03:00|914.81|912.41|914.56|912.16|914.81|912.41|914.56|912.16|0
1656504190000|2022-06-29 12:03:10|914.44|912.04|914.31|911.91|914.56|912.16|914.31|911.91|0
1656504200000|2022-06-29 12:03:20|913.82|911.42|913.57|911.17|913.82|911.42|913.57|911.17|0
1656504210000|2022-06-29 12:03:30|913.82|911.42|914.07|911.67|914.07|911.67|913.82|911.42|0
1656504220000|2022-06-29 12:03:40|913.82|911.42|914.31|911.91|914.31|911.91|913.82|911.42|0
1656504230000|2022-06-29 12:03:50|914.07|911.67|913.82|911.42|914.07|911.67|913.82|911.42|0
1656504240000|2022-06-29 12:04:00|914.07|911.67|914.56|912.16|914.56|912.16|914.07|911.67|0
1656504250000|2022-06-29 12:04:10|914.07|911.67|914.07|911.67|914.07|911.67|914.07|911.67|0
1656504260000|2022-06-29 12:04:20|913.82|911.42|913.82|911.42|913.95|911.55|913.82|911.42|0
1656504270000|2022-06-29 12:04:30|913.32|910.92|913.32|910.92|913.32|910.92|913.32|910.92|0
1656504280000|2022-06-29 12:04:40|913.45|911.05|913.57|911.17|913.57|911.17|913.32|910.92|0
1656504290000|2022-06-29 12:04:50|913.32|910.92|913.57|911.17|913.57|911.17|913.32|910.92|0
1656504300000|2022-06-29 12:05:00|913.82|911.42|914.07|911.67|914.07|911.67|913.82|911.42|0
1656504310000|2022-06-29 12:05:10|914.31|911.91|914.31|911.91|914.31|911.91|914.31|911.91|0
1656504320000|2022-06-29 12:05:20|914.07|911.67|914.07|911.67|914.07|911.67|914.07|911.67|0
1656504330000|2022-06-29 12:05:30|913.82|911.42|913.82|911.42|913.82|911.42|913.82|911.42|0
1656504340000|2022-06-29 12:05:40|913.7|911.3|913.57|911.17|913.7|911.3|913.57|911.17|0
1656504350000|2022-06-29 12:05:50|913.32|910.92|912.08|909.68|913.32|910.92|912.08|909.68|0
1656504380000|2022-06-29 12:06:20|912.33|909.93|912.33|909.93|913.07|910.67|912.33|909.93|0
1656504390000|2022-06-29 12:06:30|912.58|910.18|912.33|909.93|912.58|910.18|912.33|909.93|0
1656504400000|2022-06-29 12:06:40|912.82|910.42|913.2|910.8|913.32|910.92|912.82|910.42|0
1656504410000|2022-06-29 12:06:50|912.58|910.18|912.08|909.68|912.58|910.18|912.08|909.68|0
1656504420000|2022-06-29 12:07:00|912.33|909.93|912.58|910.18|912.58|910.18|912.33|909.93|0
1656504430000|2022-06-29 12:07:10|912.33|909.93|912.08|909.68|912.33|909.93|912.08|909.68|0
1656504450000|2022-06-29 12:07:30|912.33|909.93|912.08|909.68|912.33|909.93|912.08|909.68|0
1656504460000|2022-06-29 12:07:40|912.33|909.93|912.58|910.18|912.58|910.18|912.33|909.93|0
1656504470000|2022-06-29 12:07:50|912.82|910.42|913.07|910.67|913.07|910.67|912.58|910.18|0
1656504480000|2022-06-29 12:08:00|912.82|910.42|913.07|910.67|913.07|910.67|912.82|910.42|0
1656504490000|2022-06-29 12:08:10|913.32|910.92|913.57|911.17|913.57|911.17|913.32|910.92|0
1656504500000|2022-06-29 12:08:20|913.32|910.92|913.57|911.17|913.57|911.17|913.32|910.92|0
1656504510000|2022-06-29 12:08:30|913.32|910.92|913.57|911.17|913.57|911.17|913.32|910.92|0
1656504520000|2022-06-29 12:08:40|913.32|910.92|913.32|910.92|913.32|910.92|913.32|910.92|0
1656504530000|2022-06-29 12:08:50|913.07|910.67|913.2|910.8|913.32|910.92|913.07|910.67|0
1656504540000|2022-06-29 12:09:00|913.32|910.92|913.82|911.42|913.82|911.42|913.32|910.92|0
1656504550000|2022-06-29 12:09:10|913.57|911.17|913.57|911.17|913.57|911.17|913.57|911.17|0
1656504560000|2022-06-29 12:09:20|913.82|911.42|914.31|911.91|914.31|911.91|913.82|911.42|0
1656504570000|2022-06-29 12:09:30|914.56|912.16|914.69|912.29|915.06|912.66|914.56|912.16|0
1656504580000|2022-06-29 12:09:40|914.56|912.16|915.06|912.66|915.06|912.66|914.56|912.16|0
1656504590000|2022-06-29 12:09:50|915.31|912.91|915.06|912.66|915.31|912.91|915.06|912.66|0
1656504600000|2022-06-29 12:10:00|915.31|912.91|915.44|913.04|915.55|913.15|915.31|912.91|0
1656504610000|2022-06-29 12:10:10|915.31|912.91|915.19|912.79|915.44|913.04|915.06|912.66|0
1656504620000|2022-06-29 12:10:20|914.81|912.41|914.81|912.41|914.81|912.41|914.56|912.16|0
1656504630000|2022-06-29 12:10:30|915.31|912.91|915.31|912.91|915.31|912.91|915.31|912.91|0
1656504640000|2022-06-29 12:10:40|915.06|912.66|914.81|912.41|915.06|912.66|914.81|912.41|0
1656504650000|2022-06-29 12:10:50|915.06|912.66|915.31|912.91|915.31|912.91|915.06|912.66|0
1656504660000|2022-06-29 12:11:00|915.19|912.79|915.44|913.04|915.55|913.15|915.19|912.79|0
1656504670000|2022-06-29 12:11:10|915.55|913.15|915.31|912.91|915.55|913.15|915.31|912.91|0
1656504680000|2022-06-29 12:11:20|915.44|913.04|915.55|913.15|915.55|913.15|915.31|912.91|0
1656504690000|2022-06-29 12:11:30|915.31|912.91|915.31|912.91|915.31|912.91|915.31|912.91|0
1656504700000|2022-06-29 12:11:40|915.06|912.66|914.56|912.16|915.06|912.66|914.56|912.16|0
1656504710000|2022-06-29 12:11:50|914.81|912.41|914.81|912.41|914.94|912.54|914.81|912.41|0
1656504720000|2022-06-29 12:12:00|914.56|912.16|915.06|912.66|915.06|912.66|914.31|911.91|0
1656504730000|2022-06-29 12:12:10|914.81|912.41|914.81|912.41|914.94|912.54|914.81|912.41|0
1656504740000|2022-06-29 12:12:20|914.94|912.54|914.81|912.41|914.94|912.54|914.81|912.41|0
1656504750000|2022-06-29 12:12:30|915.06|912.66|914.94|912.54|915.06|912.66|914.94|912.54|0
1656504760000|2022-06-29 12:12:40|914.81|912.41|914.81|912.41|914.81|912.41|914.56|912.16|0
1656504770000|2022-06-29 12:12:50|914.56|912.16|914.19|911.79|914.56|912.16|914.19|911.79|0
1656504780000|2022-06-29 12:13:00|914.31|911.91|914.31|911.91|914.56|912.16|914.31|911.91|0
1656504790000|2022-06-29 12:13:10|914.56|912.16|914.31|911.91|914.56|912.16|914.31|911.91|0
1656504800000|2022-06-29 12:13:20|914.06|911.66|914.06|911.66|914.06|911.66|914.06|911.66|0
1656504810000|2022-06-29 12:13:30|914.31|911.91|914.31|911.91|914.31|911.91|914.31|911.91|0
1656504820000|2022-06-29 12:13:40|914.81|912.41|915.06|912.66|915.06|912.66|914.81|912.41|0
1656504830000|2022-06-29 12:13:50|914.81|912.41|914.81|912.41|914.81|912.41|914.56|912.16|0
1656504840000|2022-06-29 12:14:00|914.69|912.29|914.56|912.16|914.81|912.41|914.56|912.16|0
1656504850000|2022-06-29 12:14:10|914.81|912.41|914.69|912.29|914.81|912.41|914.69|912.29|0
1656504860000|2022-06-29 12:14:20|914.56|912.16|914.56|912.16|914.56|912.16|914.56|912.16|0
1656504870000|2022-06-29 12:14:30|914.81|912.41|914.56|912.16|914.81|912.41|914.56|912.16|0
1656504880000|2022-06-29 12:14:40|914.81|912.41|914.81|912.41|914.81|912.41|914.81|912.41|0
1656504890000|2022-06-29 12:14:50|915.06|912.66|915.06|912.66|915.06|912.66|915.06|912.66|0
1656504900000|2022-06-29 12:15:00|914.81|912.41|914.94|912.54|914.94|912.54|914.81|912.41|0
1656504910000|2022-06-29 12:15:10|914.56|912.16|914.19|911.79|914.56|912.16|914.06|911.66|0
1656504920000|2022-06-29 12:15:20|914.06|911.66|913.57|911.17|914.31|911.91|913.57|911.17|0
1656504930000|2022-06-29 12:15:30|913.82|911.42|912.82|910.42|913.82|911.42|912.82|910.42|0
1656504940000|2022-06-29 12:15:40|912.95|910.55|912.82|910.42|912.95|910.55|912.33|909.93|0
1656504950000|2022-06-29 12:15:50|913.07|910.67|913.32|910.92|913.32|910.92|913.07|910.67|0
1656504960000|2022-06-29 12:16:00|913.57|911.17|913.82|911.42|913.82|911.42|913.57|911.17|0
1656504970000|2022-06-29 12:16:10|913.57|911.17|913.32|910.92|913.57|911.17|913.32|910.92|0
1656504980000|2022-06-29 12:16:20|913.57|911.17|913.07|910.67|913.57|911.17|913.07|910.67|0
1656504990000|2022-06-29 12:16:30|913.32|910.92|912.82|910.42|913.57|911.17|912.82|910.42|0
1656505000000|2022-06-29 12:16:40|913.07|910.67|913.07|910.67|913.07|910.67|912.82|910.42|0
1656505010000|2022-06-29 12:16:50|913.32|910.92|913.32|910.92|913.32|910.92|913.32|910.92|0
1656505020000|2022-06-29 12:17:00|913.07|910.67|913.32|910.92|913.57|911.17|913.07|910.67|0
1656505030000|2022-06-29 12:17:10|913.57|911.17|913.32|910.92|913.57|911.17|913.32|910.92|0
1656505040000|2022-06-29 12:17:20|913.57|911.17|913.57|911.17|913.57|911.17|913.57|911.17|0
1656505050000|2022-06-29 12:17:30|912.82|910.42|912.82|910.42|912.82|910.42|912.82|910.42|0
1656505060000|2022-06-29 12:17:40|913.07|910.67|913.07|910.67|913.32|910.92|913.07|910.67|0
1656505070000|2022-06-29 12:17:50|914.06|911.66|913.7|911.3|914.06|911.66|913.7|911.3|0
1656505080000|2022-06-29 12:18:00|913.57|911.17|913.57|911.17|913.82|911.42|913.57|911.17|0
1656505090000|2022-06-29 12:18:10|913.82|911.42|914.31|911.91|914.31|911.91|913.82|911.42|0
1656505100000|2022-06-29 12:18:20|914.06|911.66|914.31|911.91|914.31|911.91|914.06|911.66|0
1656505110000|2022-06-29 12:18:30|914.56|912.16|915.06|912.66|915.06|912.66|914.56|912.16|0
1656505120000|2022-06-29 12:18:40|914.81|912.41|915.31|912.91|915.31|912.91|914.81|912.41|0
1656505130000|2022-06-29 12:18:50|915.06|912.66|915.31|912.91|915.31|912.91|915.06|912.66|0
1656505140000|2022-06-29 12:19:00|915.55|913.15|915.31|912.91|915.55|913.15|915.31|912.91|0
1656505150000|2022-06-29 12:19:10|915.55|913.15|915.8|913.4|915.8|913.4|915.55|913.15|0
1656505160000|2022-06-29 12:19:20|915.31|912.91|915.55|913.15|915.55|913.15|915.31|912.91|0
1656505170000|2022-06-29 12:19:30|915.31|912.91|915.31|912.91|915.31|912.91|915.31|912.91|0
1656505180000|2022-06-29 12:19:40|915.06|912.66|915.06|912.66|915.06|912.66|915.06|912.66|0
1656505190000|2022-06-29 12:19:50|914.81|912.41|915.55|913.15|915.55|913.15|914.81|912.41|0
1656505200000|2022-06-29 12:20:00|915.06|912.66|914.69|912.29|915.06|912.66|914.69|912.29|0
1656505210000|2022-06-29 12:20:10|914.81|912.41|914.56|912.16|914.81|912.41|914.56|912.16|0
1656505220000|2022-06-29 12:20:20|914.81|912.41|915.19|912.79|915.19|912.79|914.81|912.41|0
1656505230000|2022-06-29 12:20:30|914.44|912.04|914.06|911.66|914.81|912.41|914.06|911.66|0
1656505240000|2022-06-29 12:20:40|914.69|912.29|914.81|912.41|914.81|912.41|914.69|912.29|0
1656505250000|2022-06-29 12:20:50|915.31|912.91|915.06|912.66|915.31|912.91|915.06|912.66|0
1656505260000|2022-06-29 12:21:00|915.31|912.91|914.94|912.54|915.31|912.91|914.81|912.41|0
1656505270000|2022-06-29 12:21:10|915.06|912.66|915.31|912.91|915.31|912.91|914.81|912.41|0
1656505280000|2022-06-29 12:21:20|916.05|913.65|915.8|913.4|916.05|913.65|915.8|913.4|0
1656505290000|2022-06-29 12:21:30|915.55|913.15|915.06|912.66|915.55|913.15|915.06|912.66|0
1656505300000|2022-06-29 12:21:40|915.31|912.91|915.31|912.91|915.31|912.91|915.31|912.91|0
1656505310000|2022-06-29 12:21:50|915.06|912.66|915.06|912.66|915.31|912.91|915.06|912.66|0
1656505320000|2022-06-29 12:22:00|915.31|912.91|915.43|913.03|915.43|913.03|915.06|912.66|0
1656505330000|2022-06-29 12:22:10|915.06|912.66|915.31|912.91|915.31|912.91|915.06|912.66|0
1656505340000|2022-06-29 12:22:20|915.55|913.15|915.8|913.4|915.8|913.4|915.55|913.15|0
1656505350000|2022-06-29 12:22:30|915.55|913.15|916.3|913.9|916.3|913.9|915.55|913.15|0
1656505360000|2022-06-29 12:22:40|916.05|913.65|916.3|913.9|916.3|913.9|916.05|913.65|0
1656505370000|2022-06-29 12:22:50|916.43|914.03|917.79|915.39|917.79|915.39|916.43|914.03|0
1656505380000|2022-06-29 12:23:00|918.04|915.64|917.29|914.89|918.04|915.64|917.29|914.89|0
1656505400000|2022-06-29 12:23:20|917.54|915.14|917.54|915.14|917.79|915.39|917.54|915.14|0
1656505410000|2022-06-29 12:23:30|918.04|915.64|918.53|916.13|918.53|916.13|918.04|915.64|0
1656505420000|2022-06-29 12:23:40|918.78|916.38|919.77|917.37|919.77|917.37|918.78|916.38|0
1656505430000|2022-06-29 12:23:50|919.9|917.5|919.77|917.37|919.9|917.5|919.77|917.37|0
1656505440000|2022-06-29 12:24:00|919.53|917.13|919.53|917.13|919.53|917.13|919.28|916.88|0
1656505450000|2022-06-29 12:24:10|919.77|917.37|919.77|917.37|919.77|917.37|919.77|917.37|0
1656505460000|2022-06-29 12:24:20|920.02|917.62|920.52|918.12|920.52|918.12|920.02|917.62|0
1656505470000|2022-06-29 12:24:30|920.27|917.87|920.02|917.62|920.27|917.87|920.02|917.62|0
1656505480000|2022-06-29 12:24:40|920.77|918.37|920.77|918.37|920.77|918.37|920.77|918.37|0
1656505490000|2022-06-29 12:24:50|920.9|918.5|920.77|918.37|920.9|918.5|920.77|918.37|0
1656505500000|2022-06-29 12:25:00|920.9|918.5|920.77|918.37|920.9|918.5|920.77|918.37|0
1656505510000|2022-06-29 12:25:10|921.02|918.62|921.02|918.62|921.02|918.62|920.77|918.37|0
1656505520000|2022-06-29 12:25:20|921.26|918.86|921.26|918.86|921.26|918.86|921.26|918.86|0
1656505530000|2022-06-29 12:25:30|921.02|918.62|921.26|918.86|921.26|918.86|921.02|918.62|0
1656505540000|2022-06-29 12:25:40|921.02|918.62|921.02|918.62|921.15|918.75|921.02|918.62|0
1656505550000|2022-06-29 12:25:50|921.26|918.86|921.15|918.75|921.26|918.86|921.15|918.75|0
1656505560000|2022-06-29 12:26:00|921.51|919.11|921.51|919.11|921.51|919.11|921.51|919.11|0
1656505570000|2022-06-29 12:26:10|921.39|918.99|921.26|918.86|921.39|918.99|921.26|918.86|0
1656505580000|2022-06-29 12:26:20|921.02|918.62|921.02|918.62|921.02|918.62|921.02|918.62|0
1656505600000|2022-06-29 12:26:40|920.52|918.12|920.27|917.87|920.77|918.37|920.27|917.87|0
1656505610000|2022-06-29 12:26:50|920.02|917.62|919.77|917.37|920.02|917.62|919.77|917.37|0
1656505630000|2022-06-29 12:27:10|920.27|917.87|920.27|917.87|920.27|917.87|920.27|917.87|0
1656505640000|2022-06-29 12:27:20|920.52|918.12|920.52|918.12|920.52|918.12|920.52|918.12|0
1656505650000|2022-06-29 12:27:30|920.27|917.87|920.77|918.37|920.77|918.37|920.27|917.87|0
1656505660000|2022-06-29 12:27:40|921.02|918.62|921.02|918.62|921.02|918.62|921.02|918.62|0
1656505670000|2022-06-29 12:27:50|921.26|918.86|921.26|918.86|921.26|918.86|921.26|918.86|0
1656505680000|2022-06-29 12:28:00|921.15|918.75|921.26|918.86|921.26|918.86|921.15|918.75|0
1656505720000|2022-06-29 12:28:40|921.39|918.99|921.39|918.99|921.39|918.99|921.39|918.99|0
1656505730000|2022-06-29 12:28:50|921.51|919.11|921.51|919.11|921.51|919.11|921.51|919.11|0
1656505740000|2022-06-29 12:29:00|921.39|918.99|921.26|918.86|921.39|918.99|921.26|918.86|0
1656505750000|2022-06-29 12:29:10|921.51|919.11|921.02|918.62|921.51|919.11|921.02|918.62|0
1656505760000|2022-06-29 12:29:20|920.65|918.25|920.65|918.25|920.65|918.25|920.65|918.25|0
1656505770000|2022-06-29 12:29:30|920.52|918.12|920.52|918.12|920.52|918.12|920.52|918.12|0
1656505780000|2022-06-29 12:29:40|920.9|918.5|920.77|918.37|920.9|918.5|920.77|918.37|0
1656505790000|2022-06-29 12:29:50|919.9|917.5|920.15|917.75|920.15|917.75|919.9|917.5|0
1656505800000|2022-06-29 12:30:00|920.27|917.87|919.16|916.76|920.27|917.87|919.16|916.76|0
1656505810000|2022-06-29 12:30:10|918.91|916.51|920.52|918.12|920.52|918.12|918.91|916.51|0
1656505820000|2022-06-29 12:30:20|922.14|919.74|923.25|920.85|923.25|920.85|922.14|919.74|0
1656505830000|2022-06-29 12:30:30|923.75|921.35|923.13|920.73|923.75|921.35|923|920.6|0
1656505840000|2022-06-29 12:30:40|922.14|919.74|922.51|920.11|922.51|920.11|922.14|919.74|0
1656505850000|2022-06-29 12:30:50|922.26|919.86|921.64|919.24|922.39|919.99|921.64|919.24|0
1656505860000|2022-06-29 12:31:00|921.15|918.75|920.15|917.75|921.15|918.75|919.53|917.13|0
1656505870000|2022-06-29 12:31:10|920.02|917.62|918.78|916.38|920.15|917.75|918.78|916.38|0
1656505880000|2022-06-29 12:31:20|919.28|916.88|919.77|917.37|919.77|917.37|919.28|916.88|0
1656505890000|2022-06-29 12:31:30|920.27|917.87|921.51|919.11|921.51|919.11|920.27|917.87|0
1656505900000|2022-06-29 12:31:40|921.76|919.36|923.25|920.85|923.25|920.85|921.76|919.36|0
1656505910000|2022-06-29 12:31:50|923|920.6|923|920.6|923.25|920.85|922.75|920.35|0
1656505920000|2022-06-29 12:32:00|923.5|921.1|925.49|923.09|925.49|923.09|923.5|921.1|0
1656505930000|2022-06-29 12:32:10|925.24|922.84|926.98|924.58|926.98|924.58|925.24|922.84|0
1656505940000|2022-06-29 12:32:20|927.47|925.07|927.47|925.07|928.72|926.32|927.47|925.07|0
1656505950000|2022-06-29 12:32:30|927.72|925.32|926.73|924.33|927.72|925.32|926.73|924.33|0
1656505960000|2022-06-29 12:32:40|926.98|924.58|927.47|925.07|927.47|925.07|926.98|924.58|0
1656505970000|2022-06-29 12:32:50|926.48|924.08|926.48|924.08|926.48|924.08|925.86|923.46|0
1656505980000|2022-06-29 12:33:00|927.23|924.83|928.35|925.95|928.35|925.95|927.23|924.83|0
1656505990000|2022-06-29 12:33:10|928.22|925.82|927.97|925.57|928.22|925.82|927.23|924.83|0
1656506000000|2022-06-29 12:33:20|927.85|925.45|927.23|924.83|928.22|925.82|927.23|924.83|0
1656506010000|2022-06-29 12:33:30|927.35|924.95|927.72|925.32|927.72|925.32|927.23|924.83|0
1656506020000|2022-06-29 12:33:40|927.85|925.45|927.23|924.83|927.85|925.45|927.23|924.83|0
1656506030000|2022-06-29 12:33:50|927.11|924.71|927.11|924.71|927.23|924.83|926.98|924.58|0
1656506040000|2022-06-29 12:34:00|926.23|923.83|925.98|923.58|926.48|924.08|925.98|923.58|0
1656506050000|2022-06-29 12:34:10|925.73|923.33|924.87|922.47|925.73|923.33|924.74|922.34|0
1656506060000|2022-06-29 12:34:20|924.74|922.34|925.49|923.09|925.49|923.09|924.74|922.34|0
1656506070000|2022-06-29 12:34:30|925.73|923.33|925.49|923.09|925.73|923.33|925.24|922.84|0
1656506080000|2022-06-29 12:34:40|925.73|923.33|925.73|923.33|925.98|923.58|925.73|923.33|0
1656506090000|2022-06-29 12:34:50|925.62|923.22|925.24|922.84|925.73|923.33|925.24|922.84|0
1656506100000|2022-06-29 12:35:00|925.49|923.09|927.23|924.83|927.23|924.83|925.49|923.09|0
1656506110000|2022-06-29 12:35:10|926.98|924.58|927.47|925.07|927.47|925.07|926.98|924.58|0
1656506120000|2022-06-29 12:35:20|927.72|925.32|927.72|925.32|927.97|925.57|927.72|925.32|0
1656506130000|2022-06-29 12:35:30|926.73|924.33|926.98|924.58|926.98|924.58|926.73|924.33|0
1656506140000|2022-06-29 12:35:40|927.23|924.83|927.23|924.83|927.23|924.83|927.23|924.83|0
1656506150000|2022-06-29 12:35:50|927.47|925.07|927.47|925.07|927.47|925.07|926.98|924.58|0
1656506160000|2022-06-29 12:36:00|927.35|924.95|928.22|925.82|928.22|925.82|927.35|924.95|0
1656506170000|2022-06-29 12:36:10|927.97|925.57|928.22|925.82|928.22|925.82|927.97|925.57|0
1656506180000|2022-06-29 12:36:20|928.47|926.07|928.72|926.32|928.72|926.32|927.97|925.57|0
1656506190000|2022-06-29 12:36:30|929.47|927.07|929.97|927.57|931.21|928.81|929.47|927.07|0
1656506200000|2022-06-29 12:36:40|929.72|927.32|929.44|927.04|929.97|927.57|929.44|927.04|0
1656506210000|2022-06-29 12:36:50|928.94|926.54|928.69|926.29|929.19|926.79|928.69|926.29|0
1656506220000|2022-06-29 12:37:00|928.82|926.42|927.95|925.55|928.82|926.42|927.95|925.55|0
1656506230000|2022-06-29 12:37:10|928.2|925.8|927.45|925.05|928.2|925.8|927.45|925.05|0
1656506240000|2022-06-29 12:37:20|927.2|924.8|926.46|924.06|927.2|924.8|926.46|924.06|0
1656506250000|2022-06-29 12:37:30|926.59|924.19|926.95|924.55|926.95|924.55|926.59|924.19|0
1656506260000|2022-06-29 12:37:40|926.46|924.06|926.83|924.43|926.83|924.43|926.46|924.06|0
1656506270000|2022-06-29 12:37:50|926.71|924.31|927.7|925.3|927.7|925.3|926.71|924.31|0
1656506280000|2022-06-29 12:38:00|927.45|925.05|927.45|925.05|927.45|925.05|927.2|924.8|0
1656506290000|2022-06-29 12:38:10|927.7|925.3|928.08|925.68|928.08|925.68|927.58|925.18|0
1656506300000|2022-06-29 12:38:20|927.83|925.43|928.69|926.29|928.69|926.29|927.83|925.43|0
1656506310000|2022-06-29 12:38:30|928.44|926.04|928.94|926.54|928.94|926.54|928.44|926.04|0
1656506320000|2022-06-29 12:38:40|929.19|926.79|929.69|927.29|929.69|927.29|928.94|926.54|0
1656506330000|2022-06-29 12:38:50|929.94|927.54|930.06|927.66|930.31|927.91|929.94|927.54|0
1656506340000|2022-06-29 12:39:00|930.18|927.78|930.43|928.03|930.43|928.03|930.18|927.78|0
1656506350000|2022-06-29 12:39:10|930.18|927.78|930.18|927.78|930.43|928.03|929.94|927.54|0
1656506360000|2022-06-29 12:39:20|930.06|927.66|928.94|926.54|930.06|927.66|928.94|926.54|0
1656506370000|2022-06-29 12:39:30|929.44|927.04|929.44|927.04|929.69|927.29|929.44|927.04|0
1656506380000|2022-06-29 12:39:40|929.69|927.29|929.69|927.29|929.94|927.54|929.69|927.29|0
1656506390000|2022-06-29 12:39:50|929.82|927.42|929.94|927.54|930.18|927.78|929.82|927.42|0
1656506400000|2022-06-29 12:40:00|930.18|927.78|929.44|927.04|930.18|927.78|929.19|926.79|0
1656506410000|2022-06-29 12:40:10|929.19|926.79|929.44|927.04|929.44|927.04|929.19|926.79|0
1656506420000|2022-06-29 12:40:20|929.69|927.29|929.69|927.29|929.69|927.29|929.44|927.04|0
1656506430000|2022-06-29 12:40:30|929.94|927.54|930.93|928.53|930.93|928.53|929.94|927.54|0
1656506440000|2022-06-29 12:40:40|930.43|928.03|930.68|928.28|930.68|928.28|930.43|928.03|0
1656506450000|2022-06-29 12:40:50|930.93|928.53|930.18|927.78|930.93|928.53|930.18|927.78|0
1656506460000|2022-06-29 12:41:00|930.43|928.03|930.06|927.66|930.43|928.03|930.06|927.66|0
1656506470000|2022-06-29 12:41:10|930.18|927.78|930.43|928.03|930.43|928.03|930.18|927.78|0
1656506480000|2022-06-29 12:41:20|930.18|927.78|930.06|927.66|930.18|927.78|929.94|927.54|0
1656506490000|2022-06-29 12:41:30|930.43|928.03|930.18|927.78|930.43|928.03|930.18|927.78|0
1656506500000|2022-06-29 12:41:40|929.94|927.54|929.94|927.54|929.94|927.54|929.94|927.54|0
1656506510000|2022-06-29 12:41:50|930.18|927.78|930.18|927.78|930.18|927.78|930.18|927.78|0
1656506520000|2022-06-29 12:42:00|930.06|927.66|928.94|926.54|930.06|927.66|928.94|926.54|0
1656506530000|2022-06-29 12:42:10|928.69|926.29|929.19|926.79|929.19|926.79|928.69|926.29|0
1656506540000|2022-06-29 12:42:20|928.94|926.54|928.94|926.54|929.19|926.79|928.94|926.54|0
1656506550000|2022-06-29 12:42:30|929.19|926.79|928.94|926.54|929.19|926.79|928.94|926.54|0
1656506560000|2022-06-29 12:42:40|929.19|926.79|929.44|927.04|929.44|927.04|929.19|926.79|0
1656506570000|2022-06-29 12:42:50|929.69|927.29|929.69|927.29|929.69|927.29|929.44|927.04|0
1656506580000|2022-06-29 12:43:00|929.44|927.04|928.2|925.8|929.44|927.04|928.2|925.8|0
1656506590000|2022-06-29 12:43:10|927.95|925.55|928.82|926.42|928.82|926.42|927.95|925.55|0
1656506600000|2022-06-29 12:43:20|928.94|926.54|928.82|926.42|928.94|926.54|928.69|926.29|0
1656506610000|2022-06-29 12:43:30|928.69|926.29|927.95|925.55|928.69|926.29|927.95|925.55|0
1656506620000|2022-06-29 12:43:40|928.2|925.8|928.2|925.8|928.44|926.04|928.2|925.8|0
1656506630000|2022-06-29 12:43:50|928.44|926.04|927.7|925.3|928.44|926.04|927.7|925.3|0
1656506640000|2022-06-29 12:44:00|927.45|925.05|926.95|924.55|927.45|925.05|926.71|924.31|0
1656506650000|2022-06-29 12:44:10|927.2|924.8|926.95|924.55|927.45|925.05|926.95|924.55|0
1656506660000|2022-06-29 12:44:20|927.2|924.8|926.71|924.31|927.2|924.8|926.71|924.31|0
1656506670000|2022-06-29 12:44:30|927.2|924.8|926.95|924.55|927.45|925.05|926.95|924.55|0
1656506680000|2022-06-29 12:44:40|927.2|924.8|927.2|924.8|927.2|924.8|927.2|924.8|0
1656506690000|2022-06-29 12:44:50|926.71|924.31|926.71|924.31|926.71|924.31|926.46|924.06|0
1656506700000|2022-06-29 12:45:00|926.95|924.55|927.2|924.8|927.2|924.8|926.95|924.55|0
1656506710000|2022-06-29 12:45:10|926.95|924.55|926.95|924.55|926.95|924.55|926.95|924.55|0
1656506720000|2022-06-29 12:45:20|927.2|924.8|927.45|925.05|927.45|925.05|927.2|924.8|0
1656506730000|2022-06-29 12:45:30|928.2|925.8|928.82|926.42|928.82|926.42|928.2|925.8|0
1656506740000|2022-06-29 12:45:40|928.44|926.04|928.2|925.8|928.44|926.04|928.2|925.8|0
1656506750000|2022-06-29 12:45:50|927.45|925.05|928.2|925.8|928.2|925.8|927.45|925.05|0
1656506760000|2022-06-29 12:46:00|927.7|925.3|927.08|924.68|927.7|925.3|927.08|924.68|0
1656506770000|2022-06-29 12:46:10|927.2|924.8|926.95|924.55|927.2|924.8|926.95|924.55|0
1656506780000|2022-06-29 12:46:20|927.2|924.8|927.45|925.05|927.45|925.05|927.2|924.8|0
1656506790000|2022-06-29 12:46:30|927.7|925.3|926.95|924.55|927.7|925.3|926.95|924.55|0
1656506800000|2022-06-29 12:46:40|927.08|924.68|926.83|924.43|927.08|924.68|926.83|924.43|0
1656506810000|2022-06-29 12:46:50|926.7|924.3|926.7|924.3|926.7|924.3|926.7|924.3|0
1656506820000|2022-06-29 12:47:00|926.46|924.06|926.46|924.06|926.7|924.3|926.46|924.06|0
1656506830000|2022-06-29 12:47:10|926.21|923.81|924.47|922.07|926.21|923.81|924.47|922.07|0
1656506840000|2022-06-29 12:47:20|924.72|922.32|924.47|922.07|924.97|922.57|924.47|922.07|0
1656506850000|2022-06-29 12:47:30|924.72|922.32|925.21|922.81|925.21|922.81|924.72|922.32|0
1656506860000|2022-06-29 12:47:40|924.97|922.57|924.97|922.57|924.97|922.57|924.72|922.32|0
1656506870000|2022-06-29 12:47:50|925.21|922.81|925.21|922.81|925.21|922.81|925.21|922.81|0
1656506880000|2022-06-29 12:48:00|925.59|923.19|926.34|923.94|926.34|923.94|925.59|923.19|0
1656506890000|2022-06-29 12:48:10|926.46|924.06|926.95|924.55|926.95|924.55|926.46|924.06|0
1656506900000|2022-06-29 12:48:20|927.2|924.8|927.2|924.8|927.2|924.8|927.08|924.68|0
1656506910000|2022-06-29 12:48:30|927.08|924.68|927.2|924.8|927.2|924.8|927.08|924.68|0
1656506920000|2022-06-29 12:48:40|927.58|925.18|927.95|925.55|927.95|925.55|927.45|925.05|0
1656506930000|2022-06-29 12:48:50|927.45|925.05|927.58|925.18|927.58|925.18|927.45|925.05|0
1656506940000|2022-06-29 12:49:00|927.7|925.3|927.2|924.8|927.7|925.3|927.2|924.8|0
1656506950000|2022-06-29 12:49:10|926.7|924.3|927.2|924.8|927.2|924.8|926.7|924.3|0
1656506960000|2022-06-29 12:49:20|926.7|924.3|926.7|924.3|926.7|924.3|926.7|924.3|0
1656506970000|2022-06-29 12:49:30|926.46|924.06|925.96|923.56|926.46|924.06|925.96|923.56|0
1656506980000|2022-06-29 12:49:40|926.46|924.06|926.21|923.81|926.46|924.06|926.21|923.81|0
1656506990000|2022-06-29 12:49:50|926.34|923.94|926.95|924.55|926.95|924.55|926.34|923.94|0
1656507000000|2022-06-29 12:50:00|927.2|924.8|927.2|924.8|927.2|924.8|926.7|924.3|0
1656507010000|2022-06-29 12:50:10|926.95|924.55|926.95|924.55|926.95|924.55|926.95|924.55|0
1656507020000|2022-06-29 12:50:20|926.7|924.3|926.7|924.3|926.7|924.3|926.7|924.3|0
1656507030000|2022-06-29 12:50:30|926.59|924.19|926.83|924.43|926.83|924.43|926.46|924.06|0
1656507040000|2022-06-29 12:50:40|926.95|924.55|926.7|924.3|926.95|924.55|926.7|924.3|0
1656507050000|2022-06-29 12:50:50|926.59|924.19|926.46|924.06|926.7|924.3|926.46|924.06|0
1656507060000|2022-06-29 12:51:00|926.09|923.69|925.96|923.56|926.09|923.69|925.96|923.56|0
1656507070000|2022-06-29 12:51:10|925.71|923.31|925.96|923.56|925.96|923.56|925.71|923.31|0
1656507080000|2022-06-29 12:51:20|925.71|923.31|925.21|922.81|925.71|923.31|925.21|922.81|0
1656507090000|2022-06-29 12:51:30|925.46|923.06|925.46|923.06|925.46|923.06|925.21|922.81|0
1656507100000|2022-06-29 12:51:40|925.96|923.56|925.96|923.56|925.96|923.56|925.96|923.56|0
1656507110000|2022-06-29 12:51:50|926.46|924.06|926.21|923.81|926.46|924.06|926.21|923.81|0
1656507120000|2022-06-29 12:52:00|925.96|923.56|925.21|922.81|925.96|923.56|925.21|922.81|0
1656507130000|2022-06-29 12:52:10|924.72|922.32|924.72|922.32|924.72|922.32|924.47|922.07|0
1656507140000|2022-06-29 12:52:20|924.97|922.57|925.21|922.81|925.46|923.06|924.72|922.32|0
1656507150000|2022-06-29 12:52:30|925.46|923.06|925.21|922.81|925.46|923.06|925.21|922.81|0
1656507160000|2022-06-29 12:52:40|924.97|922.57|925.09|922.69|925.21|922.81|924.97|922.57|0
1656507170000|2022-06-29 12:52:50|925.46|923.06|925.46|923.06|925.46|923.06|925.46|923.06|0
1656507180000|2022-06-29 12:53:00|925.71|923.31|925.71|923.31|925.71|923.31|925.59|923.19|0
1656507200000|2022-06-29 12:53:20|925.96|923.56|925.71|923.31|925.96|923.56|925.71|923.31|0
1656507210000|2022-06-29 12:53:30|925.84|923.44|925.46|923.06|925.96|923.56|925.46|923.06|0
1656507220000|2022-06-29 12:53:40|925.71|923.31|925.46|923.06|925.71|923.31|925.46|923.06|0
1656507230000|2022-06-29 12:53:50|925.71|923.31|925.71|923.31|925.71|923.31|925.71|923.31|0
1656507240000|2022-06-29 12:54:00|925.96|923.56|926.21|923.81|926.21|923.81|925.71|923.31|0
1656507250000|2022-06-29 12:54:10|925.96|923.56|925.71|923.31|926.21|923.81|925.71|923.31|0
1656507260000|2022-06-29 12:54:20|925.46|923.06|925.46|923.06|925.46|923.06|925.21|922.81|0
1656507270000|2022-06-29 12:54:30|925.96|923.56|925.71|923.31|925.96|923.56|925.71|923.31|0
1656507280000|2022-06-29 12:54:40|925.46|923.06|925.46|923.06|925.71|923.31|925.46|923.06|0
1656507290000|2022-06-29 12:54:50|925.71|923.31|925.96|923.56|925.96|923.56|925.71|923.31|0
1656507300000|2022-06-29 12:55:00|926.21|923.81|926.34|923.94|926.34|923.94|926.21|923.81|0
1656507310000|2022-06-29 12:55:10|926.46|924.06|926.7|924.3|926.7|924.3|926.46|924.06|0
1656507320000|2022-06-29 12:55:20|926.95|924.55|927.45|925.05|927.45|925.05|926.95|924.55|0
1656507330000|2022-06-29 12:55:30|927.2|924.8|927.2|924.8|927.2|924.8|926.95|924.55|0
1656507340000|2022-06-29 12:55:40|926.95|924.55|927.2|924.8|927.2|924.8|926.95|924.55|0
1656507350000|2022-06-29 12:55:50|927.45|925.05|927.7|925.3|927.7|925.3|927.45|925.05|0
1656507360000|2022-06-29 12:56:00|928.08|925.68|929.19|926.79|929.19|926.79|928.08|925.68|0
1656507370000|2022-06-29 12:56:10|928.94|926.54|928.44|926.04|928.94|926.54|928.44|926.04|0
1656507380000|2022-06-29 12:56:20|928.2|925.8|927.95|925.55|928.2|925.8|927.95|925.55|0
1656507390000|2022-06-29 12:56:30|927.7|925.3|927.95|925.55|927.95|925.55|927.7|925.3|0
1656507400000|2022-06-29 12:56:40|928.2|925.8|928.69|926.29|928.69|926.29|928.2|925.8|0
1656507410000|2022-06-29 12:56:50|928.44|926.04|928.94|926.54|928.94|926.54|928.44|926.04|0
1656507420000|2022-06-29 12:57:00|929.44|927.04|929.44|927.04|929.69|927.29|929.44|927.04|0
1656507430000|2022-06-29 12:57:10|928.69|926.29|928.44|926.04|928.69|926.29|928.44|926.04|0
1656507440000|2022-06-29 12:57:20|928.08|925.68|928.69|926.29|928.69|926.29|927.95|925.55|0
1656507450000|2022-06-29 12:57:30|928.57|926.17|928.69|926.29|928.69|926.29|928.44|926.04|0
1656507460000|2022-06-29 12:57:40|928.82|926.42|928.94|926.54|928.94|926.54|928.82|926.42|0
1656507470000|2022-06-29 12:57:50|928.69|926.29|928.2|925.8|928.69|926.29|927.95|925.55|0
1656507480000|2022-06-29 12:58:00|927.95|925.55|928.2|925.8|928.2|925.8|927.95|925.55|0
1656507490000|2022-06-29 12:58:10|927.95|925.55|927.95|925.55|928.44|926.04|927.95|925.55|0
1656507500000|2022-06-29 12:58:20|928.2|925.8|928.2|925.8|928.2|925.8|928.2|925.8|0
1656507510000|2022-06-29 12:58:30|927.95|925.55|928.44|926.04|928.44|926.04|927.95|925.55|0
1656507520000|2022-06-29 12:58:40|928.69|926.29|927.95|925.55|928.69|926.29|927.95|925.55|0
1656507530000|2022-06-29 12:58:50|927.45|925.05|927.7|925.3|927.7|925.3|927.45|925.05|0
1656507540000|2022-06-29 12:59:00|927.58|925.18|926.95|924.55|927.58|925.18|926.95|924.55|0
1656507550000|2022-06-29 12:59:10|927.2|924.8|926.46|924.06|927.2|924.8|926.46|924.06|0
1656507560000|2022-06-29 12:59:20|925.96|923.56|925.71|923.31|925.96|923.56|925.71|923.31|0
1656507570000|2022-06-29 12:59:30|926.21|923.81|926.46|924.06|926.7|924.3|926.21|923.81|0
1656507580000|2022-06-29 12:59:40|926.7|924.3|926.46|924.06|926.7|924.3|926.46|924.06|0
1656507590000|2022-06-29 12:59:50|926.34|923.94|926.7|924.3|926.7|924.3|926.21|923.81|0
1656507600000|2022-06-29 13:00:00|927.2|924.8|927.2|924.8|927.2|924.8|927.2|924.8|0
1656507610000|2022-06-29 13:00:10|926.95|924.55|926.95|924.55|926.95|924.55|926.95|924.55|0
1656507620000|2022-06-29 13:00:20|927.2|924.8|927.7|925.3|927.7|925.3|927.2|924.8|0
1656507630000|2022-06-29 13:00:30|927.83|925.43|927.7|925.3|927.95|925.55|927.7|925.3|0
1656507640000|2022-06-29 13:00:40|926.21|923.81|925.46|923.06|926.21|923.81|925.46|923.06|0
1656507650000|2022-06-29 13:00:50|925.71|923.31|925.21|922.81|925.71|923.31|925.21|922.81|0
1656507660000|2022-06-29 13:01:00|925.46|923.06|924.1|921.7|925.46|923.06|924.1|921.7|0
1656507670000|2022-06-29 13:01:10|923.23|920.83|922.23|919.83|923.48|921.08|922.23|919.83|0
1656507680000|2022-06-29 13:01:20|921.74|919.34|922.73|920.33|922.73|920.33|921.74|919.34|0
1656507690000|2022-06-29 13:01:30|923.23|920.83|923.23|920.83|923.23|920.83|922.98|920.58|0
1656507700000|2022-06-29 13:01:40|922.86|920.46|922.48|920.08|922.86|920.46|922.48|920.08|0
1656507710000|2022-06-29 13:01:50|921.74|919.34|922.23|919.83|922.23|919.83|921.74|919.34|0
1656507720000|2022-06-29 13:02:00|921.98|919.58|922.23|919.83|922.23|919.83|921.98|919.58|0
1656507730000|2022-06-29 13:02:10|921.98|919.58|922.61|920.21|922.73|920.33|921.98|919.58|0
1656507740000|2022-06-29 13:02:20|923.23|920.83|923.11|920.71|923.47|921.07|922.98|920.58|0
1656507750000|2022-06-29 13:02:30|922.98|920.58|922.98|920.58|923.23|920.83|922.98|920.58|0
1656507760000|2022-06-29 13:02:40|922.73|920.33|922.73|920.33|922.73|920.33|922.48|920.08|0
1656507770000|2022-06-29 13:02:50|922.98|920.58|922.73|920.33|922.98|920.58|922.73|920.33|0
1656507780000|2022-06-29 13:03:00|922.48|920.08|922.36|919.96|922.61|920.21|922.36|919.96|0
1656507790000|2022-06-29 13:03:10|922.48|920.08|922.23|919.83|922.48|920.08|922.23|919.83|0
1656507800000|2022-06-29 13:03:20|921.98|919.58|921.49|919.09|922.23|919.83|921.49|919.09|0
1656507810000|2022-06-29 13:03:30|921.24|918.84|921.74|919.34|921.74|919.34|921.24|918.84|0
1656507820000|2022-06-29 13:03:40|921.87|919.47|923.23|920.83|923.23|920.83|921.87|919.47|0
1656507830000|2022-06-29 13:03:50|924.22|921.82|924.47|922.07|924.47|922.07|924.22|921.82|0
1656507840000|2022-06-29 13:04:00|924.35|921.95|923.97|921.57|924.35|921.95|923.97|921.57|0
1656507850000|2022-06-29 13:04:10|923.47|921.07|923.23|920.83|923.47|921.07|922.98|920.58|0
1656507860000|2022-06-29 13:04:20|922.98|920.58|922.23|919.83|922.98|920.58|922.23|919.83|0
1656507870000|2022-06-29 13:04:30|922.11|919.71|922.23|919.83|922.23|919.83|922.11|919.71|0
1656507880000|2022-06-29 13:04:40|922.36|919.96|922.23|919.83|922.36|919.96|922.23|919.83|0
1656507890000|2022-06-29 13:04:50|922.48|920.08|922.98|920.58|922.98|920.58|922.48|920.08|0
1656507900000|2022-06-29 13:05:00|922.11|919.71|921.74|919.34|922.11|919.71|921.62|919.22|0
1656507910000|2022-06-29 13:05:10|922.73|920.33|922.23|919.83|922.73|920.33|921.98|919.58|0
1656507920000|2022-06-29 13:05:20|922.73|920.33|923.97|921.57|923.97|921.57|922.73|920.33|0
1656507930000|2022-06-29 13:05:30|923.72|921.32|923.72|921.32|923.72|921.32|923.47|921.07|0
1656507940000|2022-06-29 13:05:40|923.85|921.45|923.23|920.83|923.85|921.45|923.23|920.83|0
1656507950000|2022-06-29 13:05:50|923.47|921.07|923.23|920.83|923.47|921.07|923.23|920.83|0
1656507960000|2022-06-29 13:06:00|922.98|920.58|921.98|919.58|922.98|920.58|921.98|919.58|0
1656507970000|2022-06-29 13:06:10|922.48|920.08|922.73|920.33|922.98|920.58|922.23|919.83|0
1656507980000|2022-06-29 13:06:20|923.47|921.07|923.23|920.83|923.47|921.07|923.23|920.83|0
1656507990000|2022-06-29 13:06:30|923.72|921.32|923.72|921.32|923.72|921.32|923.47|921.07|0
1656508000000|2022-06-29 13:06:40|922.98|920.58|923.23|920.83|923.47|921.07|922.98|920.58|0
1656508010000|2022-06-29 13:06:50|922.98|920.58|922.98|920.58|923.23|920.83|922.98|920.58|0
1656508020000|2022-06-29 13:07:00|922.73|920.33|921.98|919.58|922.73|920.33|921.98|919.58|0
1656508030000|2022-06-29 13:07:10|922.23|919.83|922.73|920.33|922.73|920.33|922.23|919.83|0
1656508040000|2022-06-29 13:07:20|922.98|920.58|922.98|920.58|922.98|920.58|922.73|920.33|0
1656508050000|2022-06-29 13:07:30|923.23|920.83|922.98|920.58|923.47|921.07|922.98|920.58|0
1656508060000|2022-06-29 13:07:40|923.23|920.83|923.47|921.07|923.47|921.07|922.98|920.58|0
1656508070000|2022-06-29 13:07:50|923.72|921.32|924.72|922.32|924.72|922.32|923.72|921.32|0
1656508080000|2022-06-29 13:08:00|924.97|922.57|925.46|923.06|925.46|923.06|924.97|922.57|0
1656508090000|2022-06-29 13:08:10|925.21|922.81|925.34|922.94|925.34|922.94|925.21|922.81|0
1656508100000|2022-06-29 13:08:20|924.97|922.57|926.09|923.69|926.09|923.69|924.97|922.57|0
1656508110000|2022-06-29 13:08:30|925.96|923.56|924.97|922.57|926.21|923.81|924.97|922.57|0
1656508120000|2022-06-29 13:08:40|925.71|923.31|925.46|923.06|925.96|923.56|925.46|923.06|0
1656508130000|2022-06-29 13:08:50|925.71|923.31|925.71|923.31|925.71|923.31|925.71|923.31|0
1656508140000|2022-06-29 13:09:00|925.46|923.06|924.97|922.57|925.46|923.06|924.97|922.57|0
1656508150000|2022-06-29 13:09:10|924.47|922.07|924.47|922.07|924.72|922.32|924.47|922.07|0
1656508160000|2022-06-29 13:09:20|924|921.6|923.76|921.36|924|921.6|923.76|921.36|0
1656508170000|2022-06-29 13:09:30|923.26|920.86|924.01|921.61|924.01|921.61|923.01|920.61|0
1656508180000|2022-06-29 13:09:40|923.76|921.36|923.01|920.61|923.76|921.36|923.01|920.61|0
1656508190000|2022-06-29 13:09:50|923.24|920.84|923.24|920.84|923.49|921.09|923.24|920.84|0
1656508200000|2022-06-29 13:10:00|922.63|920.23|922.5|920.1|922.63|920.23|922.38|919.98|0
1656508210000|2022-06-29 13:10:10|922.75|920.35|923.24|920.84|923.24|920.84|922.75|920.35|0
1656508220000|2022-06-29 13:10:20|923.49|921.09|923.24|920.84|923.49|921.09|923|920.6|0
1656508230000|2022-06-29 13:10:30|923|920.6|922.75|920.35|923.24|920.84|922.75|920.35|0
1656508240000|2022-06-29 13:10:40|922|919.6|922.38|919.98|922.38|919.98|922|919.6|0
1656508250000|2022-06-29 13:10:50|922.25|919.85|921.75|919.35|922.25|919.85|921.75|919.35|0
1656508260000|2022-06-29 13:11:00|922|919.6|922|919.6|922|919.6|921.75|919.35|0
1656508270000|2022-06-29 13:11:10|921.75|919.35|921.75|919.35|922|919.6|921.75|919.35|0
1656508280000|2022-06-29 13:11:20|921.88|919.48|921.75|919.35|921.88|919.48|921.75|919.35|0
1656508290000|2022-06-29 13:11:30|920.51|918.11|919.77|917.37|920.51|918.11|919.77|917.37|0
1656508300000|2022-06-29 13:11:40|920.02|917.62|920.76|918.36|920.76|918.36|920.02|917.62|0
1656508310000|2022-06-29 13:11:50|920.02|917.62|920.02|917.62|920.02|917.62|919.52|917.12|0
1656508320000|2022-06-29 13:12:00|919.77|917.37|919.27|916.87|919.77|917.37|919.27|916.87|0
1656508330000|2022-06-29 13:12:10|919.52|917.12|919.52|917.12|919.77|917.37|919.52|917.12|0
1656508340000|2022-06-29 13:12:20|919.77|917.37|919.77|917.37|919.77|917.37|919.52|917.12|0
1656508350000|2022-06-29 13:12:30|919.52|917.12|920.02|917.62|920.26|917.86|919.52|917.12|0
1656508360000|2022-06-29 13:12:40|920.26|917.86|920.02|917.62|920.26|917.86|920.02|917.62|0
1656508370000|2022-06-29 13:12:50|920.26|917.86|920.26|917.86|920.26|917.86|920.26|917.86|0
1656508380000|2022-06-29 13:13:00|920.15|917.75|919.77|917.37|920.15|917.75|919.77|917.37|0
1656508390000|2022-06-29 13:13:10|920.02|917.62|920.02|917.62|920.26|917.86|919.27|916.87|0
1656508400000|2022-06-29 13:13:20|919.77|917.37|920.02|917.62|920.02|917.62|919.77|917.37|0
1656508410000|2022-06-29 13:13:30|919.77|917.37|919.77|917.37|920.02|917.62|919.77|917.37|0
1656508420000|2022-06-29 13:13:40|919.65|917.25|920.02|917.62|920.02|917.62|919.65|917.25|0
1656508430000|2022-06-29 13:13:50|920.26|917.86|920.02|917.62|920.26|917.86|920.02|917.62|0
1656508440000|2022-06-29 13:14:00|919.9|917.5|920.02|917.62|920.02|917.62|919.77|917.37|0
1656508450000|2022-06-29 13:14:10|919.77|917.37|919.52|917.12|919.77|917.37|919.52|917.12|0
1656508460000|2022-06-29 13:14:20|919.27|916.87|919.52|917.12|919.52|917.12|919.27|916.87|0
1656508470000|2022-06-29 13:14:30|919.77|917.37|919.77|917.37|919.77|917.37|919.52|917.12|0
1656508480000|2022-06-29 13:14:40|920.02|917.62|919.52|917.12|920.02|917.62|919.52|917.12|0
1656508490000|2022-06-29 13:14:50|919.77|917.37|920.02|917.62|920.02|917.62|919.52|917.12|0
1656508500000|2022-06-29 13:15:00|920.26|917.86|919.77|917.37|920.26|917.86|919.77|917.37|0
1656508510000|2022-06-29 13:15:10|920.26|917.86|920.02|917.62|920.26|917.86|920.02|917.62|0
1656508520000|2022-06-29 13:15:20|919.9|917.5|920.26|917.86|920.26|917.86|919.9|917.5|0
1656508530000|2022-06-29 13:15:30|921.75|919.35|921.75|919.35|921.75|919.35|921.51|919.11|0
1656508540000|2022-06-29 13:15:40|922.5|920.1|923.49|921.09|923.49|921.09|922.5|920.1|0
1656508550000|2022-06-29 13:15:50|923.37|920.97|923|920.6|923.49|921.09|923|920.6|0
1656508560000|2022-06-29 13:16:00|923.24|920.84|922.75|920.35|923.24|920.84|922.75|920.35|0
1656508570000|2022-06-29 13:16:10|921.51|919.11|921.01|918.61|921.51|919.11|921.01|918.61|0
1656508580000|2022-06-29 13:16:20|921.26|918.86|921.26|918.86|921.26|918.86|920.51|918.11|0
1656508590000|2022-06-29 13:16:30|921.01|918.61|921.75|919.35|921.75|919.35|921.01|918.61|0
1656508600000|2022-06-29 13:16:40|921.39|918.99|921.51|919.11|921.51|919.11|921.39|918.99|0
1656508610000|2022-06-29 13:16:50|921.26|918.86|922.25|919.85|922.25|919.85|921.01|918.61|0
1656508620000|2022-06-29 13:17:00|921.26|918.86|921.01|918.61|921.51|919.11|921.01|918.61|0
1656508630000|2022-06-29 13:17:10|921.75|919.35|922|919.6|922|919.6|921.75|919.35|0
1656508640000|2022-06-29 13:17:20|922.25|919.85|920.02|917.62|922.25|919.85|920.02|917.62|0
1656508650000|2022-06-29 13:17:30|919.77|917.37|919.52|917.12|920.02|917.62|919.52|917.12|0
1656508660000|2022-06-29 13:17:40|919.77|917.37|919.52|917.12|919.77|917.37|919.27|916.87|0
1656508670000|2022-06-29 13:17:50|919.02|916.62|919.52|917.12|919.77|917.37|919.02|916.62|0
1656508680000|2022-06-29 13:18:00|919.77|917.37|919.77|917.37|919.77|917.37|919.52|917.12|0
1656508690000|2022-06-29 13:18:10|921.01|918.61|921.01|918.61|921.01|918.61|920.76|918.36|0
1656508700000|2022-06-29 13:18:20|921.26|918.86|920.89|918.49|921.26|918.86|920.76|918.36|0
1656508710000|2022-06-29 13:18:30|920.76|918.36|920.26|917.86|921.01|918.61|920.26|917.86|0
1656508720000|2022-06-29 13:18:40|919.52|917.12|918.53|916.13|919.52|917.12|918.53|916.13|0
1656508730000|2022-06-29 13:18:50|918.28|915.88|917.78|915.38|918.28|915.88|917.78|915.38|0
1656508740000|2022-06-29 13:19:00|918.03|915.63|917.53|915.13|918.03|915.63|917.53|915.13|0
1656508750000|2022-06-29 13:19:10|917.28|914.88|917.78|915.38|917.78|915.38|917.28|914.88|0
1656508760000|2022-06-29 13:19:20|917.53|915.13|916.79|914.39|917.53|915.13|916.79|914.39|0
1656508770000|2022-06-29 13:19:30|916.54|914.14|916.04|913.64|916.79|914.39|916.04|913.64|0
1656508780000|2022-06-29 13:19:40|916.17|913.77|915.8|913.4|916.17|913.77|915.8|913.4|0
1656508790000|2022-06-29 13:19:50|915.3|912.9|916.29|913.89|916.29|913.89|915.3|912.9|0
1656508800000|2022-06-29 13:20:00|916.54|914.14|917.28|914.88|917.28|914.88|916.54|914.14|0
1656508810000|2022-06-29 13:20:10|916.54|914.14|916.29|913.89|916.54|914.14|916.29|913.89|0
1656508820000|2022-06-29 13:20:20|916.54|914.14|916.04|913.64|916.54|914.14|916.04|913.64|0
1656508830000|2022-06-29 13:20:30|916.29|913.89|916.79|914.39|916.79|914.39|916.29|913.89|0
1656508840000|2022-06-29 13:20:40|916.67|914.27|916.79|914.39|917.28|914.88|916.67|914.27|0
1656508850000|2022-06-29 13:20:50|917.28|914.88|917.04|914.64|917.28|914.88|916.79|914.39|0
1656508860000|2022-06-29 13:21:00|916.79|914.39|917.53|915.13|917.53|915.13|916.79|914.39|0
1656508870000|2022-06-29 13:21:10|917.78|915.38|917.17|914.77|917.78|915.38|917.17|914.77|0
1656508880000|2022-06-29 13:21:20|917.78|915.38|917.66|915.26|917.78|915.38|917.66|915.26|0
1656508890000|2022-06-29 13:21:30|917.53|915.13|918.03|915.63|918.03|915.63|917.53|915.13|0
1656508900000|2022-06-29 13:21:40|917.78|915.38|918.03|915.63|918.03|915.63|917.78|915.38|0
1656508910000|2022-06-29 13:21:50|917.78|915.38|919.02|916.62|919.02|916.62|917.78|915.38|0
1656508920000|2022-06-29 13:22:00|919.52|917.12|919.27|916.87|919.52|917.12|919.27|916.87|0
1656508930000|2022-06-29 13:22:10|919.02|916.62|918.77|916.37|919.02|916.62|918.77|916.37|0
1656508940000|2022-06-29 13:22:20|918.41|916.01|918.77|916.37|918.77|916.37|918.28|915.88|0
1656508950000|2022-06-29 13:22:30|919.27|916.87|918.77|916.37|919.27|916.87|918.77|916.37|0
1656508960000|2022-06-29 13:22:40|919.02|916.62|919.27|916.87|919.27|916.87|919.02|916.62|0
1656508970000|2022-06-29 13:22:50|919.52|917.12|919.52|917.12|919.52|917.12|919.52|917.12|0
1656508980000|2022-06-29 13:23:00|920.26|917.86|919.52|917.12|920.26|917.86|919.52|917.12|0
1656508990000|2022-06-29 13:23:10|919.77|917.37|919.77|917.37|920.02|917.62|919.77|917.37|0
1656509000000|2022-06-29 13:23:20|919.52|917.12|919.02|916.62|919.52|917.12|918.77|916.37|0
1656509010000|2022-06-29 13:23:30|918.77|916.37|918.77|916.37|919.02|916.62|918.77|916.37|0
1656509020000|2022-06-29 13:23:40|919.27|916.87|919.65|917.25|919.65|917.25|919.27|916.87|0
1656509030000|2022-06-29 13:23:50|919.52|917.12|919.52|917.12|919.52|917.12|919.27|916.87|0
1656509040000|2022-06-29 13:24:00|919.77|917.37|920.02|917.62|920.02|917.62|919.77|917.37|0
1656509050000|2022-06-29 13:24:10|919.77|917.37|918.9|916.5|919.77|917.37|918.9|916.5|0
1656509060000|2022-06-29 13:24:20|919.02|916.62|918.53|916.13|919.02|916.62|918.28|915.88|0
1656509070000|2022-06-29 13:24:30|918.77|916.37|919.52|917.12|919.52|917.12|918.66|916.26|0
1656509080000|2022-06-29 13:24:40|919.27|916.87|919.52|917.12|919.52|917.12|919.27|916.87|0
1656509090000|2022-06-29 13:24:50|919.02|916.62|918.77|916.37|919.02|916.62|918.77|916.37|0
1656509100000|2022-06-29 13:25:00|918.53|916.13|919.77|917.37|919.77|917.37|918.53|916.13|0
1656509110000|2022-06-29 13:25:10|919.02|916.62|919.02|916.62|919.02|916.62|918.77|916.37|0
1656509120000|2022-06-29 13:25:20|919.27|916.87|919.27|916.87|919.27|916.87|919.15|916.75|0
1656509130000|2022-06-29 13:25:30|919.52|917.12|919.15|916.75|919.52|917.12|919.15|916.75|0
1656509140000|2022-06-29 13:25:40|919.02|916.62|919.65|917.25|919.65|917.25|919.02|916.62|0
1656509150000|2022-06-29 13:25:50|919.77|917.37|920.26|917.86|920.26|917.86|919.77|917.37|0
1656509160000|2022-06-29 13:26:00|920.51|918.11|921.01|918.61|921.26|918.86|920.51|918.11|0
1656509170000|2022-06-29 13:26:10|921.26|918.86|921.26|918.86|921.51|919.11|921.26|918.86|0
1656509180000|2022-06-29 13:26:20|922|919.6|922|919.6|922.13|919.73|922|919.6|0
1656509190000|2022-06-29 13:26:30|921.75|919.35|922.25|919.85|922.5|920.1|921.75|919.35|0
1656509200000|2022-06-29 13:26:40|922|919.6|922|919.6|922|919.6|921.75|919.35|0
1656509210000|2022-06-29 13:26:50|922.25|919.85|922.25|919.85|922.25|919.85|922.13|919.73|0
1656509220000|2022-06-29 13:27:00|922.13|919.73|922.63|920.23|922.63|920.23|922.13|919.73|0
1656509230000|2022-06-29 13:27:10|922.75|920.35|923.13|920.73|923.13|920.73|922.63|920.23|0
1656509240000|2022-06-29 13:27:20|923.24|920.84|923.24|920.84|923.49|921.09|923.24|920.84|0
1656509250000|2022-06-29 13:27:30|923.49|921.09|923.24|920.84|923.49|921.09|923.24|920.84|0
1656509260000|2022-06-29 13:27:40|922.75|920.35|922.75|920.35|922.75|920.35|922.25|919.85|0
1656509270000|2022-06-29 13:27:50|922.5|920.1|922.5|920.1|922.75|920.35|922.5|920.1|0
1656509280000|2022-06-29 13:28:00|922.25|919.85|923.87|921.47|923.87|921.47|922.25|919.85|0
1656509290000|2022-06-29 13:28:10|924.73|922.33|923.74|921.34|924.73|922.33|923.74|921.34|0
1656509300000|2022-06-29 13:28:20|923.49|921.09|923.74|921.34|923.74|921.34|923.49|921.09|0
1656509310000|2022-06-29 13:28:30|923.99|921.59|923.49|921.09|924.24|921.84|923.49|921.09|0
1656509320000|2022-06-29 13:28:40|923.37|920.97|923.24|920.84|923.37|920.97|923.24|920.84|0
1656509330000|2022-06-29 13:28:50|923|920.6|923.13|920.73|923.13|920.73|923|920.6|0
1656509340000|2022-06-29 13:29:00|923.24|920.84|922.25|919.85|923.37|920.97|922.25|919.85|0
1656509350000|2022-06-29 13:29:10|922|919.6|920.89|918.49|922|919.6|920.89|918.49|0
1656509360000|2022-06-29 13:29:20|921.26|918.86|920.26|917.86|921.26|918.86|920.26|917.86|0
1656509370000|2022-06-29 13:29:30|920.02|917.62|920.51|918.11|920.51|918.11|920.02|917.62|0
1656509380000|2022-06-29 13:29:40|921.26|918.86|922.25|919.85|922.25|919.85|921.26|918.86|0
1656509390000|2022-06-29 13:29:50|923|920.6|922.75|920.35|923.24|920.84|922.75|920.35|0
1656509400000|2022-06-29 13:30:00|921.51|919.11|920.26|917.86|921.75|919.35|920.26|917.86|0
1656509410000|2022-06-29 13:30:10|922.25|919.85|923.74|921.34|923.74|921.34|922.25|919.85|0
1656509420000|2022-06-29 13:30:20|922.25|919.85|919.02|916.62|923|920.6|917.78|915.38|0
1656509430000|2022-06-29 13:30:30|919.27|916.87|922|919.6|922|919.6|919.27|916.87|0
1656509440000|2022-06-29 13:30:40|921.51|919.11|923.49|921.09|923.49|921.09|921.51|919.11|0
1656509450000|2022-06-29 13:30:50|923.74|921.34|925.23|922.83|925.23|922.83|923.74|921.34|0
1656509460000|2022-06-29 13:31:00|923|920.6|924.49|922.09|924.49|922.09|923|920.6|0
1656509470000|2022-06-29 13:31:10|925.48|923.08|923.99|921.59|925.98|923.58|923.99|921.59|0
1656509480000|2022-06-29 13:31:20|923.24|920.84|923.74|921.34|923.74|921.34|922.75|920.35|0
1656509490000|2022-06-29 13:31:30|924.98|922.58|925.73|923.33|925.73|923.33|924.98|922.58|0
1656509500000|2022-06-29 13:31:40|927.47|925.07|927.96|925.56|928.71|926.31|927.47|925.07|0
1656509510000|2022-06-29 13:31:50|928.96|926.56|931.19|928.79|931.19|928.79|928.96|926.56|0
1656509520000|2022-06-29 13:32:00|930.7|928.3|932.93|930.53|932.93|930.53|930.7|928.3|0
1656509530000|2022-06-29 13:32:10|932.68|930.28|933.68|931.28|934.18|931.78|932.68|930.28|0
1656509540000|2022-06-29 13:32:20|933.93|931.53|933.68|931.28|935.17|932.77|933.68|931.28|0
1656509550000|2022-06-29 13:32:30|934.67|932.27|933.93|931.53|934.92|932.52|933.93|931.53|0
1656509560000|2022-06-29 13:32:40|933.43|931.03|933.68|931.28|933.68|931.28|933.43|931.03|0
1656509570000|2022-06-29 13:32:50|933.43|931.03|931.44|929.04|933.43|931.03|931.44|929.04|0
1656509580000|2022-06-29 13:33:00|932.44|930.04|934.67|932.27|935.17|932.77|932.44|930.04|0
1656509590000|2022-06-29 13:33:10|935.42|933.02|938.15|935.75|938.15|935.75|935.42|933.02|0
1656509600000|2022-06-29 13:33:20|937.66|935.26|939.64|937.24|939.64|937.24|937.66|935.26|0
1656509610000|2022-06-29 13:33:30|939.4|937|940.14|937.74|940.14|937.74|939.15|936.75|0
1656509620000|2022-06-29 13:33:40|940.39|937.99|939.4|937|940.39|937.99|939.4|937|0
1656509630000|2022-06-29 13:33:50|939.77|937.37|938.9|936.5|939.77|937.37|938.65|936.25|0
1656509640000|2022-06-29 13:34:00|939.64|937.24|939.64|937.24|939.64|937.24|938.9|936.5|0
1656509650000|2022-06-29 13:34:10|939.4|937|942.38|939.98|942.38|939.98|939.4|937|0
1656509660000|2022-06-29 13:34:20|941.02|938.62|940.39|937.99|941.02|938.62|940.14|937.74|0
1656509670000|2022-06-29 13:34:30|940.14|937.74|940.64|938.24|940.64|938.24|939.64|937.24|0
1656509680000|2022-06-29 13:34:40|940.89|938.49|941.14|938.74|942.13|939.73|940.89|938.49|0
1656509690000|2022-06-29 13:34:50|940.39|937.99|940.64|938.24|940.64|938.24|939.15|936.75|0
1656509700000|2022-06-29 13:35:00|941.38|938.98|944.62|942.22|944.62|942.22|941.38|938.98|0
1656509710000|2022-06-29 13:35:10|942.63|940.23|942.13|939.73|943.12|940.72|942.13|939.73|0
1656509720000|2022-06-29 13:35:20|940.39|937.99|936.91|934.51|940.39|937.99|936.91|934.51|0
1656509730000|2022-06-29 13:35:30|937.9|935.5|936.65|934.25|937.9|935.5|935.66|933.26|0
1656509740000|2022-06-29 13:35:40|935.91|933.51|938.44|936.04|938.44|936.04|935.91|933.51|0
1656509750000|2022-06-29 13:35:50|938.93|936.53|936.94|934.54|938.93|936.53|936.94|934.54|0
1656509760000|2022-06-29 13:36:00|938.93|936.53|939.18|936.78|939.18|936.78|938.68|936.28|0
1656509770000|2022-06-29 13:36:10|939.93|937.53|939.43|937.03|940.42|938.02|939.43|937.03|0
1656509780000|2022-06-29 13:36:20|938.93|936.53|939.31|936.91|939.31|936.91|938.93|936.53|0
1656509790000|2022-06-29 13:36:30|939.93|937.53|940.42|938.02|940.42|938.02|939.93|937.53|0
1656509800000|2022-06-29 13:36:40|940.92|938.52|939.18|936.78|940.92|938.52|939.18|936.78|0
1656509810000|2022-06-29 13:36:50|938.93|936.53|937.44|935.04|938.93|936.53|936.94|934.54|0
1656509820000|2022-06-29 13:37:00|936.94|934.54|938.44|936.04|938.81|936.41|936.94|934.54|0
1656509830000|2022-06-29 13:37:10|938.93|936.53|939.93|937.53|939.93|937.53|938.93|936.53|0
1656509840000|2022-06-29 13:37:20|940.17|937.77|940.67|938.27|940.92|938.52|940.17|937.77|0
1656509850000|2022-06-29 13:37:30|941.17|938.77|938.68|936.28|941.17|938.77|938.68|936.28|0
1656509860000|2022-06-29 13:37:40|938.44|936.04|938.19|935.79|938.44|936.04|938.19|935.79|0
1656509870000|2022-06-29 13:37:50|935.7|933.3|934.46|932.06|935.7|933.3|934.46|932.06|0
1656509880000|2022-06-29 13:38:00|933.47|931.07|934.46|932.06|934.71|932.31|933.47|931.07|0
1656509890000|2022-06-29 13:38:10|935.7|933.3|936.94|934.54|936.94|934.54|935.7|933.3|0
1656509900000|2022-06-29 13:38:20|937.94|935.54|939.18|936.78|939.18|936.78|937.94|935.54|0
1656509910000|2022-06-29 13:38:30|939.43|937.03|939.18|936.78|939.43|937.03|939.18|936.78|0
1656509920000|2022-06-29 13:38:40|939.93|937.53|938.93|936.53|939.93|937.53|938.44|936.04|0
1656509930000|2022-06-29 13:38:50|937.94|935.54|939.43|937.03|939.43|937.03|937.94|935.54|0
1656509940000|2022-06-29 13:39:00|939.93|937.53|941.42|939.02|941.42|939.02|939.93|937.53|0
1656509950000|2022-06-29 13:39:10|941.67|939.27|942.16|939.76|942.66|940.26|941.67|939.27|0
1656509960000|2022-06-29 13:39:20|941.91|939.51|940.92|938.52|942.16|939.76|940.92|938.52|0
1656509970000|2022-06-29 13:39:30|941.67|939.27|941.17|938.77|942.16|939.76|940.67|938.27|0
1656509980000|2022-06-29 13:39:40|942.66|940.26|942.66|940.26|942.91|940.51|942.66|940.26|0
1656509990000|2022-06-29 13:39:50|942.91|940.51|943.41|941.01|943.65|941.25|942.41|940.01|0
1656510000000|2022-06-29 13:40:00|944.15|941.75|945.89|943.49|945.89|943.49|944.15|941.75|0
1656510010000|2022-06-29 13:40:10|946.64|944.24|946.64|944.24|946.64|944.24|946.14|943.74|0
1656510020000|2022-06-29 13:40:20|945.15|942.75|944.65|942.25|945.89|943.49|944.65|942.25|0
1656510030000|2022-06-29 13:40:30|945.15|942.75|944.65|942.25|945.89|943.49|944.65|942.25|0
1656510040000|2022-06-29 13:40:40|945.89|943.49|945.39|942.99|945.89|943.49|945.15|942.75|0
1656510050000|2022-06-29 13:40:50|945.15|942.75|944.65|942.25|945.89|943.49|944.65|942.25|0
1656510060000|2022-06-29 13:41:00|945.39|942.99|946.39|943.99|946.39|943.99|945.39|942.99|0
1656510070000|2022-06-29 13:41:10|947.38|944.98|946.89|944.49|947.38|944.98|946.89|944.49|0
1656510080000|2022-06-29 13:41:20|947.13|944.73|946.64|944.24|947.13|944.73|946.64|944.24|0
1656510090000|2022-06-29 13:41:30|946.89|944.49|947.63|945.23|947.63|945.23|946.89|944.49|0
1656510100000|2022-06-29 13:41:40|947.13|944.73|944.65|942.25|947.13|944.73|944.53|942.13|0
1656510110000|2022-06-29 13:41:50|944.28|941.88|942.91|940.51|944.28|941.88|942.91|940.51|0
1656510120000|2022-06-29 13:42:00|942.41|940.01|941.17|938.77|942.41|940.01|941.17|938.77|0
1656510130000|2022-06-29 13:42:10|942.16|939.76|941.42|939.02|942.66|940.26|941.42|939.02|0
1656510140000|2022-06-29 13:42:20|938.93|936.53|939.18|936.78|939.18|936.78|938.93|936.53|0
1656510150000|2022-06-29 13:42:30|938.93|936.53|940.92|938.52|940.92|938.52|938.93|936.53|0
1656510160000|2022-06-29 13:42:40|939.93|937.53|940.42|938.02|940.67|938.27|939.43|937.03|0
1656510170000|2022-06-29 13:42:50|941.05|938.65|941.42|939.02|941.42|939.02|941.05|938.65|0
1656510180000|2022-06-29 13:43:00|941.67|939.27|941.05|938.65|941.67|939.27|940.92|938.52|0
1656510190000|2022-06-29 13:43:10|940.92|938.52|941.79|939.39|941.91|939.51|940.92|938.52|0
1656510200000|2022-06-29 13:43:20|943.16|940.76|943.65|941.25|943.9|941.5|943.16|940.76|0
1656510210000|2022-06-29 13:43:30|944.65|942.25|944.65|942.25|945.15|942.75|944.65|942.25|0
1656510220000|2022-06-29 13:43:40|944.78|942.38|942.91|940.51|944.78|942.38|942.91|940.51|0
1656510230000|2022-06-29 13:43:50|943.65|941.25|943.16|940.76|944.15|941.75|942.66|940.26|0
1656510240000|2022-06-29 13:44:00|942.66|940.26|942.16|939.76|942.91|940.51|942.16|939.76|0
1656510250000|2022-06-29 13:44:10|941.42|939.02|942.66|940.26|942.66|940.26|940.92|938.52|0
1656510260000|2022-06-29 13:44:20|943.04|940.64|943.16|940.76|943.9|941.5|943.04|940.64|0
1656510270000|2022-06-29 13:44:30|943.41|941.01|943.41|941.01|944.65|942.25|943.41|941.01|0
1656510280000|2022-06-29 13:44:40|943.65|941.25|944.15|941.75|944.15|941.75|943.41|941.01|0
1656510290000|2022-06-29 13:44:50|944.4|942|943.41|941.01|944.4|942|943.41|941.01|0
1656510300000|2022-06-29 13:45:00|945.89|943.49|944.4|942|945.89|943.49|944.4|942|0
1656510310000|2022-06-29 13:45:10|944.15|941.75|944.65|942.25|945.15|942.75|944.15|941.75|0
1656510320000|2022-06-29 13:45:20|945.39|942.99|945.89|943.49|945.89|943.49|944.65|942.25|0
1656510330000|2022-06-29 13:45:30|946.64|944.24|948.13|945.73|948.13|945.73|946.64|944.24|0
1656510340000|2022-06-29 13:45:40|948.87|946.47|949.62|947.22|949.62|947.22|948.87|946.47|0
1656510350000|2022-06-29 13:45:50|949.12|946.72|948.63|946.23|949.12|946.72|948.63|946.23|0
1656510360000|2022-06-29 13:46:00|948.38|945.98|946.89|944.49|948.38|945.98|946.89|944.49|0
1656510370000|2022-06-29 13:46:10|946.39|943.99|945.39|942.99|946.64|944.24|945.39|942.99|0
1656510380000|2022-06-29 13:46:20|946.14|943.74|944.4|942|946.14|943.74|944.4|942|0
1656510390000|2022-06-29 13:46:30|944.65|942.25|943.9|941.5|944.65|942.25|943.16|940.76|0
1656510400000|2022-06-29 13:46:40|944.78|942.38|945.89|943.49|945.89|943.49|944.78|942.38|0
1656510410000|2022-06-29 13:46:50|944.9|942.5|945.64|943.24|946.14|943.74|944.9|942.5|0
1656510420000|2022-06-29 13:47:00|945.52|943.12|944.65|942.25|945.52|943.12|944.4|942|0
1656510430000|2022-06-29 13:47:10|943.41|941.01|941.91|939.51|943.41|941.01|941.42|939.02|0
1656510440000|2022-06-29 13:47:20|942.16|939.76|941.42|939.02|943.04|940.64|941.42|939.02|0
1656510450000|2022-06-29 13:47:30|941.67|939.27|940.17|937.77|941.67|939.27|940.17|937.77|0
1656510460000|2022-06-29 13:47:40|937.94|935.54|938.19|935.79|938.43|936.03|937.94|935.54|0
1656510470000|2022-06-29 13:47:50|938.56|936.16|939.18|936.78|939.18|936.78|938.43|936.03|0
1656510480000|2022-06-29 13:48:00|940.06|937.66|939.68|937.28|940.92|938.52|939.68|937.28|0
1656510490000|2022-06-29 13:48:10|940.67|938.27|938.93|936.53|940.67|938.27|938.93|936.53|0
1656510500000|2022-06-29 13:48:20|938.68|936.28|939.43|937.03|939.43|937.03|938.68|936.28|0
1656510510000|2022-06-29 13:48:30|940.17|937.77|941.91|939.51|941.91|939.51|940.17|937.77|0
1656510520000|2022-06-29 13:48:40|942.16|939.76|941.17|938.77|942.16|939.76|939.93|937.53|0
1656510530000|2022-06-29 13:48:50|940.67|938.27|939.93|937.53|940.67|938.27|939.93|937.53|0
1656510540000|2022-06-29 13:49:00|939.43|937.03|940.67|938.27|940.67|938.27|939.43|937.03|0
1656510550000|2022-06-29 13:49:10|941.42|939.02|940.67|938.27|941.42|939.02|940.67|938.27|0
1656510560000|2022-06-29 13:49:20|939.93|937.53|939.18|936.78|939.93|937.53|939.18|936.78|0
1656510570000|2022-06-29 13:49:30|938.68|936.28|939.43|937.03|939.43|937.03|938.43|936.03|0
1656510580000|2022-06-29 13:49:40|940.17|937.77|939.68|937.28|940.17|937.77|939.68|937.28|0
1656510590000|2022-06-29 13:49:50|938.93|936.53|938.93|936.53|938.93|936.53|937.94|935.54|0
1656510600000|2022-06-29 13:50:00|939.68|937.28|938.93|936.53|940.17|937.77|938.93|936.53|0
1656510610000|2022-06-29 13:50:10|939.43|937.03|937.69|935.29|939.43|937.03|937.69|935.29|0
1656510620000|2022-06-29 13:50:20|937.44|935.04|936.94|934.54|937.44|935.04|936.33|933.93|0
1656510630000|2022-06-29 13:50:30|935.45|933.05|935.2|932.8|935.45|933.05|934.71|932.31|0
1656510640000|2022-06-29 13:50:40|934.46|932.06|931.48|929.08|934.46|932.06|931.48|929.08|0
1656510650000|2022-06-29 13:50:50|930.24|927.84|929.49|927.09|930.24|927.84|929.49|927.09|0
1656510660000|2022-06-29 13:51:00|929.74|927.34|928.5|926.1|929.74|927.34|928.5|926.1|0
1656510670000|2022-06-29 13:51:10|927.5|925.1|927.26|924.86|927.5|925.1|927.01|924.61|0
1656510680000|2022-06-29 13:51:20|926.76|924.36|926.01|923.61|926.76|924.36|926.01|923.61|0
1656510690000|2022-06-29 13:51:30|925.77|923.37|924.03|921.63|925.77|923.37|923.91|921.51|0
1656510700000|2022-06-29 13:51:40|923.78|921.38|923.28|920.88|923.78|921.38|923.28|920.88|0
1656510710000|2022-06-29 13:51:50|923.53|921.13|922.29|919.89|923.78|921.38|922.29|919.89|0
1656510720000|2022-06-29 13:52:00|921.54|919.14|921.05|918.65|921.54|919.14|920.55|918.15|0
1656510730000|2022-06-29 13:52:10|922.54|920.14|921.54|919.14|922.54|920.14|921.54|919.14|0
1656510740000|2022-06-29 13:52:20|920.3|917.9|918.81|916.41|920.3|917.9|918.81|916.41|0
1656510750000|2022-06-29 13:52:30|918.57|916.17|915.83|913.43|918.57|916.17|915.83|913.43|0
1656510760000|2022-06-29 13:52:40|916.83|914.43|918.81|916.41|918.81|916.41|916.83|914.43|0
1656510770000|2022-06-29 13:52:50|919.31|916.91|919.31|916.91|919.31|916.91|918.81|916.41|0
1656510780000|2022-06-29 13:53:00|919.56|917.16|920.55|918.15|920.55|918.15|918.57|916.17|0
1656510790000|2022-06-29 13:53:10|920.8|918.4|919.56|917.16|920.8|918.4|919.56|917.16|0
1656510800000|2022-06-29 13:53:20|918.81|916.41|918.57|916.17|918.81|916.41|918.07|915.67|0
1656510810000|2022-06-29 13:53:30|917.57|915.17|918.07|915.67|918.07|915.67|917.57|915.17|0
1656510820000|2022-06-29 13:53:40|917.32|914.92|918.57|916.17|918.57|916.17|917.32|914.92|0
1656510830000|2022-06-29 13:53:50|918.32|915.92|918.57|916.17|918.57|916.17|918.07|915.67|0
1656510840000|2022-06-29 13:54:00|918.81|916.41|919.81|917.41|920.3|917.9|918.81|916.41|0
1656510850000|2022-06-29 13:54:10|919.56|917.16|919.81|917.41|919.81|917.41|918.07|915.67|0
1656510860000|2022-06-29 13:54:20|920.3|917.9|919.56|917.16|920.3|917.9|919.56|917.16|0
1656510870000|2022-06-29 13:54:30|918.81|916.41|918.07|915.67|919.06|916.66|918.07|915.67|0
1656510880000|2022-06-29 13:54:40|918.32|915.92|917.32|914.92|918.32|915.92|917.32|914.92|0
1656510890000|2022-06-29 13:54:50|917.08|914.68|918.57|916.17|918.81|916.41|917.08|914.68|0
1656510900000|2022-06-29 13:55:00|919.31|916.91|920.05|917.65|920.05|917.65|919.31|916.91|0
1656510910000|2022-06-29 13:55:10|919.81|917.41|920.68|918.28|920.68|918.28|919.44|917.04|0
1656510920000|2022-06-29 13:55:20|921.42|919.02|923.28|920.88|923.28|920.88|921.42|919.02|0
1656510930000|2022-06-29 13:55:30|923.53|921.13|923.78|921.38|923.78|921.38|923.28|920.88|0
1656510940000|2022-06-29 13:55:40|923.53|921.13|925.02|922.62|925.02|922.62|923.53|921.13|0
1656510950000|2022-06-29 13:55:50|923.03|920.63|923.78|921.38|924.28|921.88|923.03|920.63|0
1656510960000|2022-06-29 13:56:00|923.28|920.88|924.03|921.63|924.03|921.63|923.28|920.88|0
1656510970000|2022-06-29 13:56:10|923.53|921.13|923.53|921.13|923.78|921.38|923.41|921.01|0
1656510980000|2022-06-29 13:56:20|924.16|921.76|924.28|921.88|924.28|921.88|923.78|921.38|0
1656510990000|2022-06-29 13:56:30|923.78|921.38|924.03|921.63|924.77|922.37|923.78|921.38|0
1656511000000|2022-06-29 13:56:40|923.78|921.38|924.16|921.76|924.52|922.12|923.78|921.38|0
1656511010000|2022-06-29 13:56:50|924.52|922.12|922.79|920.39|924.52|922.12|922.79|920.39|0
1656511020000|2022-06-29 13:57:00|922.04|919.64|920.3|917.9|922.04|919.64|919.56|917.16|0
1656511030000|2022-06-29 13:57:10|920.55|918.15|921.05|918.65|921.05|918.65|919.44|917.04|0
1656511040000|2022-06-29 13:57:20|920.55|918.15|921.05|918.65|921.3|918.9|920.55|918.15|0
1656511050000|2022-06-29 13:57:30|920.3|917.9|918.57|916.17|920.3|917.9|918.57|916.17|0
1656511060000|2022-06-29 13:57:40|918.81|916.41|920.05|917.65|920.3|917.9|918.81|916.41|0
1656511070000|2022-06-29 13:57:50|919.56|917.16|920.55|918.15|920.55|918.15|919.56|917.16|0
1656511080000|2022-06-29 13:58:00|921.3|918.9|920.05|917.65|921.3|918.9|920.05|917.65|0
1656511090000|2022-06-29 13:58:10|920.8|918.4|923.03|920.63|923.03|920.63|920.8|918.4|0
1656511100000|2022-06-29 13:58:20|923.53|921.13|924.52|922.12|924.52|922.12|923.53|921.13|0
1656511110000|2022-06-29 13:58:30|924.77|922.37|925.27|922.87|925.27|922.87|924.52|922.12|0
1656511120000|2022-06-29 13:58:40|924.28|921.88|924.03|921.63|924.65|922.25|923.28|920.88|0
1656511130000|2022-06-29 13:58:50|924.4|922|924.77|922.37|925.27|922.87|924.4|922|0
1656511140000|2022-06-29 13:59:00|923.78|921.38|924.77|922.37|924.77|922.37|923.78|921.38|0
1656511150000|2022-06-29 13:59:10|924.52|922.12|923.53|921.13|924.52|922.12|923.53|921.13|0
1656511160000|2022-06-29 13:59:20|925.02|922.62|925.02|922.62|925.02|922.62|924.16|921.76|0
1656511170000|2022-06-29 13:59:30|925.27|922.87|925.02|922.62|925.27|922.87|924.28|921.88|0
1656511180000|2022-06-29 13:59:40|925.27|922.87|925.77|923.37|925.77|923.37|925.27|922.87|0
1656511190000|2022-06-29 13:59:50|925.27|922.87|923.53|921.13|925.27|922.87|923.53|921.13|0
1656511200000|2022-06-29 14:00:00|923.78|921.38|926.01|923.61|926.01|923.61|923.78|921.38|0
1656511210000|2022-06-29 14:00:10|927.01|924.61|928.25|925.85|928.25|925.85|927.01|924.61|0
1656511220000|2022-06-29 14:00:20|928.5|926.1|925.77|923.37|928.5|926.1|925.77|923.37|0
1656511230000|2022-06-29 14:00:30|927.01|924.61|925.27|922.87|927.01|924.61|925.27|922.87|0
1656511240000|2022-06-29 14:00:40|926.51|924.11|925.27|922.87|926.51|924.11|925.27|922.87|0
1656511250000|2022-06-29 14:00:50|927.26|924.86|928|925.6|928|925.6|927.26|924.86|0
1656511260000|2022-06-29 14:01:00|928.25|925.85|928|925.6|928.25|925.85|927.01|924.61|0
1656511270000|2022-06-29 14:01:10|928.25|925.85|928|925.6|928.25|925.85|928|925.6|0
1656511280000|2022-06-29 14:01:20|927.01|924.61|926.01|923.61|927.01|924.61|926.01|923.61|0
1656511290000|2022-06-29 14:01:30|925.7|923.3|923.22|920.82|925.7|923.3|923.22|920.82|0
1656511300000|2022-06-29 14:01:40|922.85|920.45|922.72|920.32|923.46|921.06|922.47|920.07|0
1656511310000|2022-06-29 14:01:50|922.22|919.82|922.47|920.07|922.47|920.07|921.86|919.46|0
1656511320000|2022-06-29 14:02:00|922.22|919.82|918.5|916.1|922.22|919.82|918.5|916.1|0
1656511330000|2022-06-29 14:02:10|917.5|915.1|918.25|915.85|918.75|916.35|917.5|915.1|0
1656511340000|2022-06-29 14:02:20|918|915.6|917.01|914.61|918|915.6|917.01|914.61|0
1656511350000|2022-06-29 14:02:30|918.25|915.85|916.26|913.86|918.25|915.85|916.26|913.86|0
1656511360000|2022-06-29 14:02:40|915.02|912.62|912.79|910.39|915.02|912.62|912.79|910.39|0
1656511370000|2022-06-29 14:02:50|912.29|909.89|912.04|909.64|912.29|909.89|912.04|909.64|0
1656511380000|2022-06-29 14:03:00|912.79|910.39|912.04|909.64|913.03|910.63|912.04|909.64|0
1656511390000|2022-06-29 14:03:10|912.54|910.14|913.28|910.88|913.28|910.88|912.54|910.14|0
1656511400000|2022-06-29 14:03:20|913.53|911.13|912.04|909.64|913.53|911.13|912.04|909.64|0
1656511410000|2022-06-29 14:03:30|913.03|910.63|912.04|909.64|913.03|910.63|912.04|909.64|0
1656511420000|2022-06-29 14:03:40|912.29|909.89|912.29|909.89|912.29|909.89|912.29|909.89|0
1656511430000|2022-06-29 14:03:50|912.04|909.64|912.04|909.64|912.04|909.64|912.04|909.64|0
1656511440000|2022-06-29 14:04:00|912.29|909.89|913.28|910.88|913.28|910.88|912.04|909.64|0
1656511450000|2022-06-29 14:04:10|912.79|910.39|915.02|912.62|915.02|912.62|912.54|910.14|0
1656511460000|2022-06-29 14:04:20|915.77|913.37|913.28|910.88|915.77|913.37|913.28|910.88|0
1656511470000|2022-06-29 14:04:30|913.53|911.13|913.03|910.63|913.53|911.13|912.79|910.39|0
1656511480000|2022-06-29 14:04:40|914.52|912.12|914.8|912.4|914.8|912.4|914.28|911.88|0
1656511490000|2022-06-29 14:04:50|915.44|913.04|915.44|913.04|915.69|913.29|915.19|912.79|0
1656511500000|2022-06-29 14:05:00|916.44|914.04|916.68|914.28|916.93|914.53|915.69|913.29|0
1656511510000|2022-06-29 14:05:10|916.44|914.04|918.42|916.02|918.67|916.27|916.44|914.04|0
1656511520000|2022-06-29 14:05:20|917.43|915.03|918.67|916.27|918.67|916.27|917.43|915.03|0
1656511530000|2022-06-29 14:05:30|918.42|916.02|919.66|917.26|919.66|917.26|918.42|916.02|0
1656511540000|2022-06-29 14:05:40|918.98|916.58|919.48|917.08|920.22|917.82|918.98|916.58|0
1656511550000|2022-06-29 14:05:50|919.36|916.96|918.22|915.82|919.36|916.96|918.22|915.82|0
1656511560000|2022-06-29 14:06:00|918.47|916.07|917.72|915.32|918.72|916.32|917.72|915.32|0
1656511570000|2022-06-29 14:06:10|916.98|914.58|916.86|914.46|916.98|914.58|916.86|914.46|0
1656511580000|2022-06-29 14:06:20|916.23|913.83|918.96|916.56|918.96|916.56|916.23|913.83|0
1656511590000|2022-06-29 14:06:30|918.72|916.32|918.96|916.56|918.96|916.56|917.97|915.57|0
1656511600000|2022-06-29 14:06:40|919.71|917.31|917.97|915.57|919.71|917.31|917.97|915.57|0
1656511610000|2022-06-29 14:06:50|918.96|916.56|918.96|916.56|918.96|916.56|918.72|916.32|0
1656511620000|2022-06-29 14:07:00|918.72|916.32|919.96|917.56|919.96|917.56|918.72|916.32|0
1656511630000|2022-06-29 14:07:10|919.71|917.31|919.96|917.56|919.96|917.56|919.71|917.31|0
1656511640000|2022-06-29 14:07:20|920.09|917.69|921.95|919.55|921.95|919.55|920.09|917.69|0
1656511650000|2022-06-29 14:07:30|921.58|919.18|920.95|918.55|922.44|920.04|920.95|918.55|0
1656511660000|2022-06-29 14:07:40|921.2|918.8|919.96|917.56|921.2|918.8|919.96|917.56|0
1656511670000|2022-06-29 14:07:50|920.46|918.06|921.45|919.05|921.45|919.05|919.84|917.44|0
1656511680000|2022-06-29 14:08:00|921.7|919.3|921.2|918.8|921.7|919.3|921.2|918.8|0
1656511690000|2022-06-29 14:08:10|920.09|917.69|920.09|917.69|920.7|918.3|920.09|917.69|0
1656511700000|2022-06-29 14:08:20|919.46|917.06|918.72|916.32|919.46|917.06|918.72|916.32|0
1656511710000|2022-06-29 14:08:30|918.22|915.82|918.96|916.56|918.96|916.56|917.97|915.57|0
1656511720000|2022-06-29 14:08:40|918.72|916.32|917.72|915.32|918.72|916.32|917.72|915.32|0
1656511730000|2022-06-29 14:08:50|917.47|915.07|919.71|917.31|919.71|917.31|917.47|915.07|0
1656511740000|2022-06-29 14:09:00|920.95|918.55|922.94|920.54|922.94|920.54|920.95|918.55|0
1656511750000|2022-06-29 14:09:10|922.44|920.04|922.19|919.79|922.69|920.29|922.19|919.79|0
1656511760000|2022-06-29 14:09:20|922.69|920.29|921.7|919.3|923.19|920.79|921.7|919.3|0
1656511770000|2022-06-29 14:09:30|921.95|919.55|922.44|920.04|922.44|920.04|921.95|919.55|0
1656511780000|2022-06-29 14:09:40|921.2|918.8|920.21|917.81|921.2|918.8|920.21|917.81|0
1656511790000|2022-06-29 14:09:50|919.96|917.56|921.2|918.8|921.45|919.05|919.96|917.56|0
1656511800000|2022-06-29 14:10:00|921.45|919.05|921.7|919.3|921.7|919.3|920.7|918.3|0
1656511810000|2022-06-29 14:10:10|921.45|919.05|921.2|918.8|921.95|919.55|921.2|918.8|0
1656511820000|2022-06-29 14:10:20|920.83|918.43|918.96|916.56|920.83|918.43|918.96|916.56|0
1656511830000|2022-06-29 14:10:30|919.96|917.56|920.09|917.69|920.09|917.69|918.96|916.56|0
1656511840000|2022-06-29 14:10:40|919.96|917.56|921.83|919.43|921.83|919.43|919.96|917.56|0
1656511850000|2022-06-29 14:10:50|921.95|919.55|920.7|918.3|921.95|919.55|920.7|918.3|0
1656511860000|2022-06-29 14:11:00|920.21|917.81|920.46|918.06|920.7|918.3|920.21|917.81|0
1656511870000|2022-06-29 14:11:10|920.21|917.81|919.46|917.06|920.21|917.81|919.21|916.81|0
1656511880000|2022-06-29 14:11:20|919.21|916.81|918.47|916.07|919.21|916.81|917.6|915.2|0
1656511890000|2022-06-29 14:11:30|917.97|915.57|917.11|914.71|917.97|915.57|916.98|914.58|0
1656511900000|2022-06-29 14:11:40|916.48|914.08|914.62|912.22|916.48|914.08|914.62|912.22|0
1656511910000|2022-06-29 14:11:50|914.49|912.09|914.99|912.59|914.99|912.59|914.49|912.09|0
1656511920000|2022-06-29 14:12:00|915.62|913.22|917.97|915.57|917.97|915.57|915.62|913.22|0
1656511930000|2022-06-29 14:12:10|917.72|915.32|917.97|915.57|917.97|915.57|916.98|914.58|0
1656511940000|2022-06-29 14:12:20|918.47|916.07|917.72|915.32|918.47|916.07|917.23|914.83|0
1656511950000|2022-06-29 14:12:30|916.73|914.33|915.49|913.09|916.73|914.33|915.49|913.09|0
1656511960000|2022-06-29 14:12:40|914.99|912.59|914.99|912.59|914.99|912.59|914.99|912.59|0
1656511970000|2022-06-29 14:12:50|913.5|911.1|914.25|911.85|914.25|911.85|913.5|911.1|0
1656511980000|2022-06-29 14:13:00|915.49|913.09|915.74|913.34|915.74|913.34|914.74|912.34|0
1656511990000|2022-06-29 14:13:10|915.24|912.84|917.72|915.32|917.72|915.32|914.99|912.59|0
1656512000000|2022-06-29 14:13:20|917.47|915.07|917.72|915.32|917.72|915.32|916.98|914.58|0
1656512010000|2022-06-29 14:13:30|918.22|915.82|918.96|916.56|918.96|916.56|917.97|915.57|0
1656512020000|2022-06-29 14:13:40|919.09|916.69|918.96|916.56|919.21|916.81|918.96|916.56|0
1656512030000|2022-06-29 14:13:50|918.72|916.32|919.21|916.81|919.21|916.81|918.72|916.32|0
1656512040000|2022-06-29 14:14:00|920.21|917.81|920.46|918.06|920.46|918.06|920.21|917.81|0
1656512050000|2022-06-29 14:14:10|921.95|919.55|921.7|919.3|921.95|919.55|921.2|918.8|0
1656512060000|2022-06-29 14:14:20|922.44|920.04|921.7|919.3|922.44|920.04|920.21|917.81|0
1656512070000|2022-06-29 14:14:30|922.94|920.54|923.44|921.04|923.44|921.04|922.94|920.54|0
1656512080000|2022-06-29 14:14:40|923.69|921.29|922.19|919.79|923.69|921.29|922.19|919.79|0
1656512090000|2022-06-29 14:14:50|921.95|919.55|923.69|921.29|923.69|921.29|921.95|919.55|0
1656512100000|2022-06-29 14:15:00|923.93|921.53|922.94|920.54|923.93|921.53|922.44|920.04|0
1656512110000|2022-06-29 14:15:10|921.7|919.3|922.69|920.29|922.69|920.29|921.45|919.05|0
1656512120000|2022-06-29 14:15:20|922.94|920.54|922.44|920.04|923.19|920.79|922.44|920.04|0
1656512130000|2022-06-29 14:15:30|922.19|919.79|922.94|920.54|923.19|920.79|922.19|919.79|0
1656512140000|2022-06-29 14:15:40|922.69|920.29|922.44|920.04|922.94|920.54|922.44|920.04|0
1656512150000|2022-06-29 14:15:50|921.7|919.3|922.19|919.79|922.19|919.79|921.7|919.3|0
1656512160000|2022-06-29 14:16:00|923.19|920.79|923.44|921.04|923.44|921.04|923.19|920.79|0
1656512170000|2022-06-29 14:16:10|924.68|922.28|926.17|923.77|926.17|923.77|924.68|922.28|0
1656512180000|2022-06-29 14:16:20|926.67|924.27|927.91|925.51|928.16|925.76|926.67|924.27|0
1656512190000|2022-06-29 14:16:30|928.41|926.01|928.66|926.26|928.66|926.26|928.41|926.01|0
1656512200000|2022-06-29 14:16:40|930.64|928.24|931.14|928.74|931.14|928.74|930.64|928.24|0
1656512210000|2022-06-29 14:16:50|931.39|928.99|934.62|932.22|934.62|932.22|931.39|928.99|0
1656512220000|2022-06-29 14:17:00|935.87|933.47|936.11|933.71|936.11|933.71|935.87|933.47|0
1656512230000|2022-06-29 14:17:10|935.12|932.72|934.87|932.47|935.37|932.97|934.87|932.47|0
1656512240000|2022-06-29 14:17:20|934.62|932.22|935.62|933.22|936.11|933.71|934.62|932.22|0
1656512250000|2022-06-29 14:17:30|935.87|933.47|936.86|934.46|936.86|934.46|935.62|933.22|0
1656512260000|2022-06-29 14:17:40|936.11|933.71|934.87|932.47|936.11|933.71|934.87|932.47|0
1656512270000|2022-06-29 14:17:50|935.12|932.72|935.37|932.97|935.37|932.97|934.87|932.47|0
1656512280000|2022-06-29 14:18:00|934.62|932.22|936.11|933.71|936.11|933.71|934.37|931.97|0
1656512290000|2022-06-29 14:18:10|936.36|933.96|934.62|932.22|936.36|933.96|934.62|932.22|0
1656512300000|2022-06-29 14:18:20|934.87|932.47|935.37|932.97|935.87|933.47|934.87|932.47|0
1656512310000|2022-06-29 14:18:30|936.11|933.71|936.11|933.71|936.36|933.96|935.87|933.47|0
1656512320000|2022-06-29 14:18:40|936.61|934.21|936.86|934.46|937.11|934.71|936.61|934.21|0
1656512330000|2022-06-29 14:18:50|935.87|933.47|935.62|933.22|935.87|933.47|935.62|933.22|0
1656512340000|2022-06-29 14:19:00|936.36|933.96|937.24|934.84|937.24|934.84|936.36|933.96|0
1656512350000|2022-06-29 14:19:10|937.11|934.71|936.61|934.21|937.11|934.71|935.87|933.47|0
1656512360000|2022-06-29 14:19:20|936.36|933.96|936.36|933.96|937.61|935.21|936.36|933.96|0
1656512370000|2022-06-29 14:19:30|935.62|933.22|935.62|933.22|935.62|933.22|935|932.6|0
1656512380000|2022-06-29 14:19:40|936.36|933.96|935.62|933.22|936.61|934.21|935.62|933.22|0
1656512390000|2022-06-29 14:19:50|935.12|932.72|935.86|933.46|936.11|933.71|935.12|932.72|0
1656512400000|2022-06-29 14:20:00|936.36|933.96|935.37|932.97|936.36|933.96|935.37|932.97|0
1656512410000|2022-06-29 14:20:10|934.12|931.72|933.13|930.73|934.12|931.72|932.88|930.48|0
1656512420000|2022-06-29 14:20:20|935.37|932.97|934.87|932.47|935.37|932.97|934.87|932.47|0
1656512430000|2022-06-29 14:20:30|935.12|932.72|934.87|932.47|935.12|932.72|934.75|932.35|0
1656512440000|2022-06-29 14:20:40|934.37|931.97|935.86|933.46|935.86|933.46|934.37|931.97|0
1656512450000|2022-06-29 14:20:50|935.62|933.22|935.37|932.97|935.62|933.22|935.37|932.97|0
1656512460000|2022-06-29 14:21:00|935.12|932.72|936.36|933.96|936.36|933.96|935.12|932.72|0
1656512470000|2022-06-29 14:21:10|935.12|932.72|934.62|932.22|935.37|932.97|934.62|932.22|0
1656512480000|2022-06-29 14:21:20|933.38|930.98|933.51|931.11|933.88|931.48|933.38|930.98|0
1656512490000|2022-06-29 14:21:30|933.63|931.23|932.38|929.98|933.63|931.23|932.38|929.98|0
1656512500000|2022-06-29 14:21:40|932.88|930.48|932.38|929.98|932.88|930.48|931.64|929.24|0
1656512510000|2022-06-29 14:21:50|932.88|930.48|933.13|930.73|933.63|931.23|932.88|930.48|0
1656512520000|2022-06-29 14:22:00|931.89|929.49|932.63|930.23|933.13|930.73|931.89|929.49|0
1656512530000|2022-06-29 14:22:10|932.14|929.74|933.13|930.73|933.13|930.73|932.14|929.74|0
1656512540000|2022-06-29 14:22:20|933.38|930.98|934.12|931.72|934.12|931.72|933.38|930.98|0
1656512550000|2022-06-29 14:22:30|934.87|932.47|935.37|932.97|935.62|933.22|934.87|932.47|0
1656512560000|2022-06-29 14:22:40|935.62|933.22|934.62|932.22|935.62|933.22|934.62|932.22|0
1656512570000|2022-06-29 14:22:50|934.37|931.97|934.12|931.72|934.87|932.47|933.88|931.48|0
1656512580000|2022-06-29 14:23:00|933.88|931.48|934.87|932.47|935.12|932.72|933.88|931.48|0
1656512590000|2022-06-29 14:23:10|934.62|932.22|933.88|931.48|934.62|932.22|933.88|931.48|0
1656512600000|2022-06-29 14:23:20|935.12|932.72|936.36|933.96|936.36|933.96|935.12|932.72|0
1656512610000|2022-06-29 14:23:30|936.61|934.21|934.37|931.97|936.86|934.46|934.37|931.97|0
1656512620000|2022-06-29 14:23:40|935.62|933.22|936.61|934.21|936.61|934.21|935.37|932.97|0
1656512630000|2022-06-29 14:23:50|936.11|933.71|935.12|932.72|936.11|933.71|935.12|932.72|0
1656512640000|2022-06-29 14:24:00|935.37|932.97|935.75|933.35|936.11|933.71|935.37|932.97|0
1656512650000|2022-06-29 14:24:10|935.37|932.97|933.88|931.48|935.5|933.1|933.88|931.48|0
1656512660000|2022-06-29 14:24:20|933.63|931.23|934.62|932.22|934.62|932.22|933.63|931.23|0
1656512670000|2022-06-29 14:24:30|934.37|931.97|935.12|932.72|935.12|932.72|934.37|931.97|0
1656512680000|2022-06-29 14:24:40|935.37|932.97|933.88|931.48|935.37|932.97|933.88|931.48|0
1656512690000|2022-06-29 14:24:50|933.63|931.23|931.89|929.49|933.63|931.23|931.89|929.49|0
1656512700000|2022-06-29 14:25:00|930.89|928.49|928.66|926.26|931.39|928.99|928.66|926.26|0
1656512710000|2022-06-29 14:25:10|926.67|924.27|924.68|922.28|926.67|924.27|924.68|922.28|0
1656512720000|2022-06-29 14:25:20|925.42|923.02|922.94|920.54|925.42|923.02|922.94|920.54|0
1656512730000|2022-06-29 14:25:30|921.7|919.3|920.95|918.55|921.7|919.3|920.7|918.3|0
1656512740000|2022-06-29 14:25:40|921.7|919.3|921.45|919.05|922.19|919.79|921.45|919.05|0
1656512750000|2022-06-29 14:25:50|920.46|918.06|917.72|915.32|920.46|918.06|917.72|915.32|0
1656512760000|2022-06-29 14:26:00|918.72|916.32|920.7|918.3|920.7|918.3|918.72|916.32|0
1656512770000|2022-06-29 14:26:10|920.95|918.55|922.69|920.29|922.69|920.29|920.95|918.55|0
1656512780000|2022-06-29 14:26:20|922.44|920.04|922.44|920.04|922.94|920.54|922.44|920.04|0
1656512790000|2022-06-29 14:26:30|922.94|920.54|923.93|921.53|923.93|921.53|922.94|920.54|0
1656512800000|2022-06-29 14:26:40|923.69|921.29|923.69|921.29|924.68|922.28|923.69|921.29|0
1656512810000|2022-06-29 14:26:50|923.44|921.04|923.69|921.29|923.69|921.29|923.44|921.04|0
1656512820000|2022-06-29 14:27:00|922.94|920.54|924.18|921.78|924.18|921.78|922.94|920.54|0
1656512830000|2022-06-29 14:27:10|924.43|922.03|924.18|921.78|924.43|922.03|924.18|921.78|0
1656512840000|2022-06-29 14:27:20|924.68|922.28|922.19|919.79|924.68|922.28|922.19|919.79|0
1656512850000|2022-06-29 14:27:30|923.44|921.04|923.93|921.53|923.93|921.53|923.19|920.79|0
1656512860000|2022-06-29 14:27:40|924.31|921.91|923.19|920.79|924.31|921.91|923.19|920.79|0
1656512870000|2022-06-29 14:27:50|923.44|921.04|924.06|921.66|924.06|921.66|923.44|921.04|0
1656512880000|2022-06-29 14:28:00|923.44|921.04|923.69|921.29|923.93|921.53|923.44|921.04|0
1656512890000|2022-06-29 14:28:10|922.69|920.29|924.93|922.53|924.93|922.53|922.69|920.29|0
1656512900000|2022-06-29 14:28:20|926.67|924.27|926.67|924.27|927.04|924.64|926.67|924.27|0
1656512910000|2022-06-29 14:28:30|926.17|923.77|924.93|922.53|926.42|924.02|924.93|922.53|0
1656512920000|2022-06-29 14:28:40|925.18|922.78|925.18|922.78|925.42|923.02|924.81|922.41|0
1656512930000|2022-06-29 14:28:50|924.43|922.03|924.68|922.28|924.68|922.28|924.43|922.03|0
1656512940000|2022-06-29 14:29:00|924.18|921.78|924.68|922.28|925.06|922.66|923.93|921.53|0
1656512950000|2022-06-29 14:29:10|924.43|922.03|924.56|922.16|924.56|922.16|924.18|921.78|0
1656512960000|2022-06-29 14:29:20|924.43|922.03|924.18|921.78|925.42|923.02|924.18|921.78|0
1656512970000|2022-06-29 14:29:30|923.93|921.53|924.68|922.28|924.68|922.28|923.93|921.53|0
1656512980000|2022-06-29 14:29:40|924.56|922.16|924.18|921.78|924.68|922.28|924.18|921.78|0
1656512990000|2022-06-29 14:29:50|923.93|921.53|923.69|921.29|924.18|921.78|923.69|921.29|0
1656513000000|2022-06-29 14:30:00|923.32|920.92|923.44|921.04|923.44|921.04|923.32|920.92|0
1656513010000|2022-06-29 14:30:10|923.19|920.79|922.94|920.54|923.19|920.79|922.69|920.29|0
1656513020000|2022-06-29 14:30:20|921.45|919.05|921.2|918.8|921.45|919.05|919.34|916.94|0
1656513030000|2022-06-29 14:30:30|921.7|919.3|920.45|918.05|921.7|919.3|920.45|918.05|0
1656513040000|2022-06-29 14:30:40|921.2|918.8|921.7|919.3|921.7|919.3|920.7|918.3|0
1656513050000|2022-06-29 14:30:50|920.45|918.05|921.95|919.55|921.95|919.55|920.21|917.81|0
1656513060000|2022-06-29 14:31:00|920.7|918.3|918.47|916.07|920.7|918.3|918.47|916.07|0
1656513070000|2022-06-29 14:31:10|919.46|917.06|918.47|916.07|919.46|917.06|918.22|915.82|0
1656513080000|2022-06-29 14:31:20|919.21|916.81|919.71|917.31|919.71|917.31|918.47|916.07|0
1656513090000|2022-06-29 14:31:30|919.21|916.81|918.96|916.56|919.21|916.81|918.1|915.7|0
1656513100000|2022-06-29 14:31:40|919.21|916.81|918.22|915.82|919.21|916.81|917.72|915.32|0
1656513110000|2022-06-29 14:31:50|918.96|916.56|919.71|917.31|919.96|917.56|918.96|916.56|0
1656513120000|2022-06-29 14:32:00|921.95|919.55|922.94|920.54|922.94|920.54|921.2|918.8|0
1656513130000|2022-06-29 14:32:10|924.18|921.78|924.92|922.52|925.18|922.78|924.18|921.78|0
1656513140000|2022-06-29 14:32:20|925.17|922.77|924.67|922.27|925.92|923.52|924.67|922.27|0
1656513150000|2022-06-29 14:32:30|924.92|922.52|923.2|920.8|924.92|922.52|923.2|920.8|0
1656513160000|2022-06-29 14:32:40|922.7|920.3|922.33|919.93|922.7|920.3|922.2|919.8|0
1656513170000|2022-06-29 14:32:50|921.71|919.31|919.85|917.45|921.71|919.31|919.72|917.32|0
1656513180000|2022-06-29 14:33:00|916.99|914.59|916.49|914.09|917.23|914.83|916.49|914.09|0
1656513190000|2022-06-29 14:33:10|915.5|913.1|913.76|911.36|915.5|913.1|913.76|911.36|0
1656513200000|2022-06-29 14:33:20|915|912.6|915|912.6|915.25|912.85|914.75|912.35|0
1656513210000|2022-06-29 14:33:30|915.25|912.85|915.5|913.1|915.5|913.1|914.5|912.1|0
1656513220000|2022-06-29 14:33:40|916.49|914.09|917.73|915.33|917.73|915.33|916.49|914.09|0
1656513230000|2022-06-29 14:33:50|918.73|916.33|919.22|916.82|919.47|917.07|918.48|916.08|0
1656513240000|2022-06-29 14:34:00|920.71|918.31|921.46|919.06|921.46|919.06|920.71|918.31|0
1656513250000|2022-06-29 14:34:10|921.95|919.55|919.97|917.57|921.95|919.55|919.97|917.57|0
1656513260000|2022-06-29 14:34:20|920.22|917.82|919.72|917.32|920.22|917.82|919.72|917.32|0
1656513270000|2022-06-29 14:34:30|918.97|916.57|919.47|917.07|919.47|917.07|918.23|915.83|0
1656513280000|2022-06-29 14:34:40|920.34|917.94|921.46|919.06|921.46|919.06|919.47|917.07|0
1656513290000|2022-06-29 14:34:50|922.2|919.8|921.21|918.81|922.2|919.8|920.46|918.06|0
1656513300000|2022-06-29 14:35:00|921.46|919.06|922.2|919.8|922.2|919.8|921.46|919.06|0
1656513310000|2022-06-29 14:35:10|921.71|919.31|922.45|920.05|922.45|920.05|921.71|919.31|0
1656513320000|2022-06-29 14:35:20|922.2|919.8|922.45|920.05|922.95|920.55|921.95|919.55|0
1656513330000|2022-06-29 14:35:30|923.69|921.29|923.2|920.8|923.69|921.29|923.2|920.8|0
1656513340000|2022-06-29 14:35:40|921.95|919.55|922.95|920.55|922.95|920.55|921.71|919.31|0
1656513350000|2022-06-29 14:35:50|922.2|919.8|923.2|920.8|923.2|920.8|922.2|919.8|0
1656513360000|2022-06-29 14:36:00|922.7|920.3|923.82|921.42|923.82|921.42|922.7|920.3|0
1656513370000|2022-06-29 14:36:10|923.94|921.54|924.19|921.79|924.94|922.54|923.94|921.54|0
1656513380000|2022-06-29 14:36:20|924.94|922.54|924.19|921.79|924.94|922.54|923.94|921.54|0
1656513390000|2022-06-29 14:36:30|923.82|921.42|921.46|919.06|923.82|921.42|921.46|919.06|0
1656513400000|2022-06-29 14:36:40|922.58|920.18|922.95|920.55|923.2|920.8|922.58|920.18|0
1656513410000|2022-06-29 14:36:50|923.45|921.05|923.45|921.05|923.69|921.29|923.2|920.8|0
1656513420000|2022-06-29 14:37:00|923.94|921.54|924.44|922.04|924.44|922.04|923.94|921.54|0
1656513430000|2022-06-29 14:37:10|925.68|923.28|927.42|925.02|927.42|925.02|925.68|923.28|0
1656513440000|2022-06-29 14:37:20|927.92|925.52|928.91|926.51|928.91|926.51|927.92|925.52|0
1656513450000|2022-06-29 14:37:30|929.16|926.76|929.16|926.76|929.16|926.76|928.91|926.51|0
1656513460000|2022-06-29 14:37:40|929.66|927.26|930.16|927.76|930.16|927.76|929.41|927.01|0
1656513470000|2022-06-29 14:37:50|930.65|928.25|930.4|928|930.65|928.25|929.91|927.51|0
1656513480000|2022-06-29 14:38:00|931.65|929.25|930.65|928.25|931.65|929.25|930.65|928.25|0
1656513490000|2022-06-29 14:38:10|931.4|929|932.89|930.49|932.89|930.49|931.4|929|0
1656513500000|2022-06-29 14:38:20|933.14|930.74|932.64|930.24|933.14|930.74|932.64|930.24|0
1656513510000|2022-06-29 14:38:30|932.39|929.99|931.15|928.75|932.39|929.99|931.15|928.75|0
1656513520000|2022-06-29 14:38:40|929.79|927.39|929.16|926.76|929.91|927.51|929.16|926.76|0
1656513530000|2022-06-29 14:38:50|929.41|927.01|928.91|926.51|930.16|927.76|928.66|926.26|0
1656513540000|2022-06-29 14:39:00|929.41|927.01|929.66|927.26|929.66|927.26|929.41|927.01|0
1656513550000|2022-06-29 14:39:10|928.91|926.51|926.56|924.16|928.91|926.51|926.56|924.16|0
1656513560000|2022-06-29 14:39:20|925.43|923.03|925.93|923.53|926.18|923.78|925.43|923.03|0
1656513570000|2022-06-29 14:39:30|924.94|922.54|923.57|921.17|924.94|922.54|923.57|921.17|0
1656513580000|2022-06-29 14:39:40|923.94|921.54|923.69|921.29|923.94|921.54|923.57|921.17|0
1656513590000|2022-06-29 14:39:50|924.19|921.79|923.69|921.29|924.19|921.79|923.69|921.29|0
1656513600000|2022-06-29 14:40:00|923.45|921.05|922.95|920.55|923.69|921.29|922.7|920.3|0
1656513610000|2022-06-29 14:40:10|924.44|922.04|924.44|922.04|924.44|922.04|923.82|921.42|0
1656513620000|2022-06-29 14:40:20|924.94|922.54|924.69|922.29|924.94|922.54|923.69|921.29|0
1656513630000|2022-06-29 14:40:30|924.94|922.54|924.94|922.54|925.18|922.78|924.44|922.04|0
1656513640000|2022-06-29 14:40:40|924.19|921.79|924.44|922.04|924.94|922.54|924.19|921.79|0
1656513650000|2022-06-29 14:40:50|922.7|920.3|920.96|918.56|922.7|920.3|920.59|918.19|0
1656513660000|2022-06-29 14:41:00|919.72|917.32|919.47|917.07|919.72|917.32|919.47|917.07|0
1656513670000|2022-06-29 14:41:10|919.6|917.2|919.47|917.07|919.97|917.57|919.47|917.07|0
1656513680000|2022-06-29 14:41:20|920.96|918.56|921.46|919.06|921.46|919.06|920.96|918.56|0
1656513690000|2022-06-29 14:41:30|922.45|920.05|921.95|919.55|922.45|920.05|921.71|919.31|0
1656513700000|2022-06-29 14:41:40|921.71|919.31|919.47|917.07|921.71|919.31|919.47|917.07|0
1656513710000|2022-06-29 14:41:50|920.22|917.82|921.71|919.31|921.71|919.31|920.22|917.82|0
1656513720000|2022-06-29 14:42:00|922.2|919.8|921.95|919.55|922.2|919.8|921.71|919.31|0
1656513730000|2022-06-29 14:42:10|920.71|918.31|919.22|916.82|920.71|918.31|919.1|916.7|0
1656513740000|2022-06-29 14:42:20|917.61|915.21|915.25|912.85|917.61|915.21|915.25|912.85|0
1656513750000|2022-06-29 14:42:30|915|912.6|915|912.6|915.5|913.1|914.75|912.35|0
1656513760000|2022-06-29 14:42:40|914.75|912.35|915.5|913.1|915.5|913.1|914.14|911.74|0
1656513770000|2022-06-29 14:42:50|916.49|914.09|917.48|915.08|917.48|915.08|916.49|914.09|0
1656513780000|2022-06-29 14:43:00|917.73|915.33|916.74|914.34|917.73|915.33|915.99|913.59|0
1656513790000|2022-06-29 14:43:10|916.99|914.59|916.49|914.09|916.99|914.59|915.99|913.59|0
1656513800000|2022-06-29 14:43:20|916.24|913.84|915.99|913.59|916.24|913.84|915.5|913.1|0
1656513810000|2022-06-29 14:43:30|915.74|913.34|916.74|914.34|916.74|914.34|915.74|913.34|0
1656513820000|2022-06-29 14:43:40|916.49|914.09|916.24|913.84|916.49|914.09|915.99|913.59|0
1656513830000|2022-06-29 14:43:50|916.49|914.09|915.99|913.59|916.49|914.09|915.74|913.34|0
1656513840000|2022-06-29 14:44:00|916.12|913.72|916.74|914.34|916.74|914.34|915.99|913.59|0
1656513850000|2022-06-29 14:44:10|917.73|915.33|918.23|915.83|918.23|915.83|917.48|915.08|0
1656513860000|2022-06-29 14:44:20|918.73|916.33|917.23|914.83|918.73|916.33|917.23|914.83|0
1656513870000|2022-06-29 14:44:30|917.98|915.58|917.23|914.83|918.73|916.33|917.23|914.83|0
1656513880000|2022-06-29 14:44:40|916.99|914.59|916.24|913.84|916.99|914.59|916.24|913.84|0
1656513890000|2022-06-29 14:44:50|915.99|913.59|915.99|913.59|915.99|913.59|915.99|913.59|0
1656513900000|2022-06-29 14:45:00|915.5|913.1|915.5|913.1|915.99|913.59|915.5|913.1|0
1656513910000|2022-06-29 14:45:10|916.49|914.09|916.74|914.34|917.23|914.83|916.49|914.09|0
1656513920000|2022-06-29 14:45:20|915.25|912.85|914.25|911.85|915.25|912.85|914.25|911.85|0
1656513930000|2022-06-29 14:45:30|913.76|911.36|913.26|910.86|913.76|911.36|913.26|910.86|0
1656513940000|2022-06-29 14:45:40|913.51|911.11|913.76|911.36|913.76|911.36|913.26|910.86|0
1656513950000|2022-06-29 14:45:50|915.5|913.1|916.24|913.84|916.24|913.84|915.5|913.1|0
1656513960000|2022-06-29 14:46:00|916.49|914.09|917.98|915.58|917.98|915.58|916.24|913.84|0
1656513970000|2022-06-29 14:46:10|916.99|914.59|917.23|914.83|917.23|914.83|916.99|914.59|0
1656513980000|2022-06-29 14:46:20|917.48|915.08|917.73|915.33|918.11|915.71|917.48|915.08|0
1656513990000|2022-06-29 14:46:30|917.86|915.46|918.72|916.32|918.72|916.32|917.86|915.46|0
1656514000000|2022-06-29 14:46:40|919.1|916.7|918.23|915.83|919.22|916.82|918.23|915.83|0
1656514010000|2022-06-29 14:46:50|918.72|916.32|918.48|916.08|918.97|916.57|918.48|916.08|0
1656514020000|2022-06-29 14:47:00|918.72|916.32|918.48|916.08|919.47|917.07|918.48|916.08|0
1656514030000|2022-06-29 14:47:10|918.72|916.32|918.23|915.83|918.72|916.32|917.98|915.58|0
1656514040000|2022-06-29 14:47:20|916.99|914.59|916.99|914.59|917.23|914.83|916.99|914.59|0
1656514050000|2022-06-29 14:47:30|916.37|913.97|914.5|912.1|916.37|913.97|914.01|911.61|0
1656514060000|2022-06-29 14:47:40|915.25|912.85|914.75|912.35|915.5|913.1|914.75|912.35|0
1656514070000|2022-06-29 14:47:50|915|912.6|915.99|913.59|915.99|913.59|915|912.6|0
1656514080000|2022-06-29 14:48:00|916.49|914.09|915.99|913.59|916.74|914.34|915.99|913.59|0
1656514090000|2022-06-29 14:48:10|916.24|913.84|916.74|914.34|916.74|914.34|916.24|913.84|0
1656514100000|2022-06-29 14:48:20|917.48|915.08|918.72|916.32|918.72|916.32|917.48|915.08|0
1656514110000|2022-06-29 14:48:30|918.97|916.57|919.47|917.07|919.47|917.07|917.98|915.58|0
1656514120000|2022-06-29 14:48:40|919.72|917.32|919.97|917.57|920.22|917.82|919.72|917.32|0
1656514130000|2022-06-29 14:48:50|920.96|918.56|921.71|919.31|921.71|919.31|920.96|918.56|0
1656514140000|2022-06-29 14:49:00|921.95|919.55|919.97|917.57|921.95|919.55|919.97|917.57|0
1656514150000|2022-06-29 14:49:10|919.72|917.32|920.22|917.82|920.96|918.56|919.72|917.32|0
1656514160000|2022-06-29 14:49:20|920.71|918.31|919.47|917.07|920.71|918.31|919.47|917.07|0
1656514170000|2022-06-29 14:49:30|918.48|916.08|917.86|915.46|918.72|916.32|917.86|915.46|0
1656514180000|2022-06-29 14:49:40|917.48|915.08|918.72|916.32|918.72|916.32|917.48|915.08|0
1656514190000|2022-06-29 14:49:50|918.97|916.57|919.1|916.7|919.72|917.32|918.97|916.57|0
1656514200000|2022-06-29 14:50:00|918.97|916.57|917.73|915.33|918.97|916.57|917.73|915.33|0
1656514210000|2022-06-29 14:50:10|917.48|915.08|917.23|914.83|917.73|915.33|917.23|914.83|0
1656514220000|2022-06-29 14:50:20|916.99|914.59|916.24|913.84|916.99|914.59|915.63|913.23|0
1656514230000|2022-06-29 14:50:30|915.63|913.23|914.63|912.23|915.63|913.23|914.63|912.23|0
1656514240000|2022-06-29 14:50:40|915.99|913.59|915.5|913.1|916.24|913.84|915.38|912.98|0
1656514250000|2022-06-29 14:50:50|916.12|913.72|915|912.6|916.12|913.72|915|912.6|0
1656514260000|2022-06-29 14:51:00|914.75|912.35|915.5|913.1|916.49|914.09|914.75|912.35|0
1656514270000|2022-06-29 14:51:10|915.99|913.59|915.74|913.34|916.74|914.34|915.74|913.34|0
1656514280000|2022-06-29 14:51:20|914.75|912.35|916.12|913.72|916.12|913.72|914.75|912.35|0
1656514290000|2022-06-29 14:51:30|916.99|914.59|917.23|914.83|917.73|915.33|916.99|914.59|0
1656514300000|2022-06-29 14:51:40|915.5|913.1|913.76|911.36|915.5|913.1|913.76|911.36|0
1656514310000|2022-06-29 14:51:50|914.13|911.73|914.5|912.1|914.5|912.1|914.13|911.73|0
1656514320000|2022-06-29 14:52:00|915|912.6|915.13|912.73|915.74|913.34|915|912.6|0
1656514330000|2022-06-29 14:52:10|915|912.6|913.76|911.36|915|912.6|913.76|911.36|0
1656514340000|2022-06-29 14:52:20|913.26|910.86|913.51|911.11|913.51|911.11|913.26|910.86|0
1656514350000|2022-06-29 14:52:30|913.26|910.86|914.01|911.61|914.5|912.1|913.26|910.86|0
1656514360000|2022-06-29 14:52:40|915|912.6|914.01|911.61|915|912.6|914.01|911.61|0
1656514370000|2022-06-29 14:52:50|914.5|912.1|915|912.6|915|912.6|914.25|911.85|0
1656514380000|2022-06-29 14:53:00|916.49|914.09|917.23|914.83|917.23|914.83|916.49|914.09|0
1656514390000|2022-06-29 14:53:10|916.99|914.59|918.11|915.71|918.11|915.71|916.99|914.59|0
1656514400000|2022-06-29 14:53:20|918.23|915.83|919.47|917.07|919.47|917.07|918.23|915.83|0
1656514410000|2022-06-29 14:53:30|919.72|917.32|919.35|916.95|919.72|917.32|919.35|916.95|0
1656514420000|2022-06-29 14:53:40|919.47|917.07|921.09|918.69|921.09|918.69|919.47|917.07|0
1656514430000|2022-06-29 14:53:50|921.21|918.81|922.95|920.55|922.95|920.55|921.21|918.81|0
1656514440000|2022-06-29 14:54:00|922.2|919.8|923.94|921.54|923.94|921.54|922.2|919.8|0
1656514450000|2022-06-29 14:54:10|922.7|920.3|922.2|919.8|922.95|920.55|922.2|919.8|0
1656514460000|2022-06-29 14:54:20|921.95|919.55|921.46|919.06|921.95|919.55|921.46|919.06|0
1656514470000|2022-06-29 14:54:30|920.96|918.56|922.2|919.8|922.45|920.05|920.96|918.56|0
1656514480000|2022-06-29 14:54:40|921.71|919.31|921.71|919.31|922.45|920.05|921.71|919.31|0
1656514490000|2022-06-29 14:54:50|920.71|918.31|919.72|917.32|920.71|918.31|919.72|917.32|0
1656514500000|2022-06-29 14:55:00|920.46|918.06|919.97|917.57|920.46|918.06|919.97|917.57|0
1656514510000|2022-06-29 14:55:10|920.71|918.31|919.97|917.57|920.71|918.31|919.97|917.57|0
1656514520000|2022-06-29 14:55:20|920.96|918.56|921.21|918.81|921.21|918.81|920.71|918.31|0
1656514530000|2022-06-29 14:55:30|921.84|919.44|920.71|918.31|921.84|919.44|920.71|918.31|0
1656514540000|2022-06-29 14:55:40|919.97|917.57|919.47|917.07|919.97|917.57|919.47|917.07|0
1656514550000|2022-06-29 14:55:50|920.22|917.82|920.1|917.7|920.71|918.31|919.72|917.32|0
1656514560000|2022-06-29 14:56:00|921.21|918.81|921.71|919.31|921.71|919.31|920.96|918.56|0
1656514570000|2022-06-29 14:56:10|922.2|919.8|922.2|919.8|922.2|919.8|922.2|919.8|0
1656514580000|2022-06-29 14:56:20|922.45|920.05|921.84|919.44|922.95|920.55|921.84|919.44|0
1656514590000|2022-06-29 14:56:30|920.96|918.56|922.2|919.8|922.7|920.3|920.96|918.56|0
1656514600000|2022-06-29 14:56:40|922.7|920.3|922.2|919.8|922.7|920.3|922.2|919.8|0
1656514610000|2022-06-29 14:56:50|922.45|920.05|922.2|919.8|923.2|920.8|922.2|919.8|0
1656514620000|2022-06-29 14:57:00|923.69|921.29|925.18|922.78|925.18|922.78|923.69|921.29|0
1656514630000|2022-06-29 14:57:10|924.69|922.29|924.69|922.29|924.69|922.29|924.19|921.79|0
1656514640000|2022-06-29 14:57:20|924.44|922.04|925.18|922.78|925.18|922.78|924.44|922.04|0
1656514650000|2022-06-29 14:57:30|924.94|922.54|924.69|922.29|925.18|922.78|924.69|922.29|0
1656514660000|2022-06-29 14:57:40|924.44|922.04|923.2|920.8|924.44|922.04|923.2|920.8|0
1656514670000|2022-06-29 14:57:50|922.7|920.3|922.7|920.3|923.08|920.68|922.58|920.18|0
1656514680000|2022-06-29 14:58:00|923.44|921.04|923.94|921.54|923.94|921.54|923.44|921.04|0
1656514690000|2022-06-29 14:58:10|924.69|922.29|925.93|923.53|926.18|923.78|924.69|922.29|0
1656514700000|2022-06-29 14:58:20|926.18|923.78|926.18|923.78|926.18|923.78|925.81|923.41|0
1656514710000|2022-06-29 14:58:30|926.43|924.03|926.68|924.28|926.68|924.28|926.43|924.03|0
1656514720000|2022-06-29 14:58:40|926.18|923.78|926.43|924.03|926.92|924.52|926.18|923.78|0
1656514730000|2022-06-29 14:58:50|925.68|923.28|925.18|922.78|925.68|923.28|925.18|922.78|0
1656514740000|2022-06-29 14:59:00|924.69|922.29|924.44|922.04|924.69|922.29|924.19|921.79|0
1656514750000|2022-06-29 14:59:10|923.44|921.04|925.07|922.67|925.07|922.67|923.2|920.8|0
1656514760000|2022-06-29 14:59:20|924.94|922.54|924.44|922.04|924.94|922.54|923.94|921.54|0
1656514770000|2022-06-29 14:59:30|924.69|922.29|924.19|921.79|924.69|922.29|924.19|921.79|0
1656514780000|2022-06-29 14:59:40|924.44|922.04|925.31|922.91|925.43|923.03|924.44|922.04|0
1656514790000|2022-06-29 14:59:50|925.43|923.03|926.18|923.78|926.18|923.78|925.43|923.03|0
1656514800000|2022-06-29 15:00:00|926.92|924.52|927.17|924.77|927.17|924.77|926.92|924.52|0
1656514810000|2022-06-29 15:00:10|926.92|924.52|925.43|923.03|926.92|924.52|924.94|922.54|0
1656514820000|2022-06-29 15:00:20|924.94|922.54|924.69|922.29|924.94|922.54|924.44|922.04|0
1656514830000|2022-06-29 15:00:30|925.68|923.28|926.18|923.78|926.18|923.78|925.68|923.28|0
1656514840000|2022-06-29 15:00:40|925.93|923.53|924.94|922.54|925.93|923.53|924.94|922.54|0
1656514850000|2022-06-29 15:00:50|925.68|923.28|925.18|922.78|925.93|923.53|925.18|922.78|0
1656514860000|2022-06-29 15:01:00|924.94|922.54|925.18|922.78|925.18|922.78|924.94|922.54|0
1656514870000|2022-06-29 15:01:10|925.06|922.66|923.69|921.29|925.43|923.03|923.69|921.29|0
1656514880000|2022-06-29 15:01:20|924.69|922.29|924.94|922.54|925.18|922.78|924.69|922.29|0
1656514890000|2022-06-29 15:01:30|925.43|923.03|926.18|923.78|926.18|923.78|925.18|922.78|0
1656514900000|2022-06-29 15:01:40|926.43|924.03|926.92|924.52|926.92|924.52|926.43|924.03|0
1656514910000|2022-06-29 15:01:50|926.68|924.28|928.17|925.77|928.17|925.77|926.68|924.28|0
1656514920000|2022-06-29 15:02:00|927.92|925.52|926.43|924.03|927.92|925.52|926.43|924.03|0
1656514930000|2022-06-29 15:02:10|926.68|924.28|927.67|925.27|927.92|925.52|926.68|924.28|0
1656514940000|2022-06-29 15:02:20|927.92|925.52|927.17|924.77|927.92|925.52|926.92|924.52|0
1656514950000|2022-06-29 15:02:30|927.42|925.02|927.17|924.77|927.42|925.02|926.68|924.28|0
1656514960000|2022-06-29 15:02:40|927.42|925.02|927.55|925.15|927.67|925.27|927.42|925.02|0
1656514970000|2022-06-29 15:02:50|927.42|925.02|929.16|926.76|929.16|926.76|927.42|925.02|0
1656514980000|2022-06-29 15:03:00|928.66|926.26|929.16|926.76|929.16|926.76|928.41|926.01|0
1656514990000|2022-06-29 15:03:10|929.41|927.01|928.41|926.01|929.66|927.26|928.41|926.01|0
1656515000000|2022-06-29 15:03:20|927.67|925.27|928.17|925.77|928.17|925.77|927.42|925.02|0
1656515010000|2022-06-29 15:03:30|928.41|926.01|928.17|925.77|928.41|926.01|927.42|925.02|0
1656515020000|2022-06-29 15:03:40|928.66|926.26|928.91|926.51|928.91|926.51|928.17|925.77|0
1656515030000|2022-06-29 15:03:50|929.29|926.89|927.42|925.02|929.29|926.89|927.42|925.02|0
1656515040000|2022-06-29 15:04:00|928.41|926.01|928.66|926.26|928.66|926.26|928.17|925.77|0
1656515050000|2022-06-29 15:04:10|928.91|926.51|929.41|927.01|929.41|927.01|928.91|926.51|0
1656515060000|2022-06-29 15:04:20|929.91|927.51|930.15|927.75|930.15|927.75|929.91|927.51|0
1656515070000|2022-06-29 15:04:30|930.4|928|929.66|927.26|930.4|928|929.66|927.26|0
1656515080000|2022-06-29 15:04:40|929.91|927.51|929.41|927.01|929.91|927.51|929.41|927.01|0
1656515090000|2022-06-29 15:04:50|929.16|926.76|929.79|927.39|930.15|927.75|929.16|926.76|0
1656515100000|2022-06-29 15:05:00|929.91|927.51|929.66|927.26|930.4|928|929.66|927.26|0
1656515110000|2022-06-29 15:05:10|929.41|927.01|930.28|927.88|930.65|928.25|929.41|927.01|0
1656515120000|2022-06-29 15:05:20|930.15|927.75|931.4|929|931.4|929|930.15|927.75|0
1656515130000|2022-06-29 15:05:30|931.65|929.25|933.14|930.74|933.14|930.74|931.65|929.25|0
1656515140000|2022-06-29 15:05:40|932.64|930.24|932.89|930.49|932.89|930.49|932.39|929.99|0
1656515150000|2022-06-29 15:05:50|933.14|930.74|933.39|930.99|933.63|931.23|933.14|930.74|0
1656515160000|2022-06-29 15:06:00|934.13|931.73|932.14|929.74|934.13|931.73|932.14|929.74|0
1656515170000|2022-06-29 15:06:10|931.65|929.25|931.4|929|931.65|929.25|931.4|929|0
1656515180000|2022-06-29 15:06:20|931.89|929.49|931.89|929.49|931.89|929.49|931.89|929.49|0
1656515190000|2022-06-29 15:06:30|931.65|929.25|930.9|928.5|931.65|929.25|930.9|928.5|0
1656515200000|2022-06-29 15:06:40|932.14|929.74|933.14|930.74|933.14|930.74|932.14|929.74|0
1656515210000|2022-06-29 15:06:50|932.89|930.49|933.39|930.99|933.39|930.99|932.89|930.49|0
1656515220000|2022-06-29 15:07:00|933.14|930.74|933.39|930.99|933.63|931.23|933.14|930.74|0
1656515230000|2022-06-29 15:07:10|933.88|931.48|933.63|931.23|934.13|931.73|933.63|931.23|0
1656515240000|2022-06-29 15:07:20|934.38|931.98|933.63|931.23|934.63|932.23|933.63|931.23|0
1656515250000|2022-06-29 15:07:30|933.39|930.99|930.15|927.75|933.88|931.48|930.15|927.75|0
1656515260000|2022-06-29 15:07:40|930.65|928.25|928.91|926.51|930.65|928.25|928.91|926.51|0
1656515270000|2022-06-29 15:07:50|928.66|926.26|929.16|926.76|930.4|928|928.66|926.26|0
1656515280000|2022-06-29 15:08:00|929.54|927.14|927.3|924.9|929.54|927.14|927.3|924.9|0
1656515290000|2022-06-29 15:08:10|926.68|924.28|926.68|924.28|926.68|924.28|926.43|924.03|0
1656515300000|2022-06-29 15:08:20|926.43|924.03|925.93|923.53|926.43|924.03|925.93|923.53|0
1656515310000|2022-06-29 15:08:30|926.43|924.03|926.43|924.03|926.43|924.03|925.93|923.53|0
1656515320000|2022-06-29 15:08:40|926.68|924.28|926.43|924.03|926.68|924.28|926.43|924.03|0
1656515330000|2022-06-29 15:08:50|926.68|924.28|927.42|925.02|927.42|925.02|926.43|924.03|0
1656515340000|2022-06-29 15:09:00|926.92|924.52|926.68|924.28|926.92|924.52|926.68|924.28|0
1656515350000|2022-06-29 15:09:10|926.92|924.52|927.17|924.77|927.17|924.77|926.92|924.52|0
1656515360000|2022-06-29 15:09:20|926.68|924.28|925.93|923.53|926.68|924.28|925.93|923.53|0
1656515370000|2022-06-29 15:09:30|925.18|922.78|926.92|924.52|926.92|924.52|925.18|922.78|0
1656515380000|2022-06-29 15:09:40|928.17|925.77|928.41|926.01|928.41|926.01|927.67|925.27|0
1656515390000|2022-06-29 15:09:50|928.91|926.51|928.66|926.26|928.91|926.51|928.66|926.26|0
1656515400000|2022-06-29 15:10:00|928.41|926.01|928.41|926.01|928.91|926.51|928.41|926.01|0
1656515410000|2022-06-29 15:10:10|928.17|925.77|927.3|924.9|928.17|925.77|927.3|924.9|0
1656515420000|2022-06-29 15:10:20|927.42|925.02|928.66|926.26|928.66|926.26|927.17|924.77|0
1656515430000|2022-06-29 15:10:30|928.41|926.01|927.67|925.27|928.41|926.01|927.67|925.27|0
1656515440000|2022-06-29 15:10:40|927.17|924.77|926.92|924.52|927.42|925.02|926.92|924.52|0
1656515450000|2022-06-29 15:10:50|926.68|924.28|927.42|925.02|927.42|925.02|926.68|924.28|0
1656515460000|2022-06-29 15:11:00|927.67|925.27|927.17|924.77|927.92|925.52|927.17|924.77|0
1656515470000|2022-06-29 15:11:10|926.67|924.27|927.17|924.77|927.17|924.77|926.67|924.27|0
1656515480000|2022-06-29 15:11:20|927.42|925.02|926.92|924.52|927.67|925.27|926.92|924.52|0
1656515490000|2022-06-29 15:11:30|927.17|924.77|926.43|924.03|927.42|925.02|926.43|924.03|0
1656515500000|2022-06-29 15:11:40|926.18|923.78|927.17|924.77|927.17|924.77|926.18|923.78|0
1656515510000|2022-06-29 15:11:50|926.92|924.52|927.67|925.27|927.67|925.27|926.92|924.52|0
1656515520000|2022-06-29 15:12:00|927.42|925.02|928.17|925.77|928.41|926.01|927.42|925.02|0
1656515530000|2022-06-29 15:12:10|928.3|925.9|928.17|925.77|928.3|925.9|928.17|925.77|0
1656515540000|2022-06-29 15:12:20|928.79|926.39|928.66|926.26|928.91|926.51|928.54|926.14|0
1656515550000|2022-06-29 15:12:30|928.17|925.77|928.79|926.39|928.79|926.39|928.17|925.77|0
1656515560000|2022-06-29 15:12:40|928.41|926.01|927.92|925.52|928.66|926.26|927.92|925.52|0
1656515570000|2022-06-29 15:12:50|927.42|925.02|926.43|924.03|927.42|925.02|926.43|924.03|0
1656515580000|2022-06-29 15:13:00|926.18|923.78|928.66|926.26|928.66|926.26|926.18|923.78|0
1656515590000|2022-06-29 15:13:10|928.91|926.51|930.78|928.38|930.78|928.38|928.91|926.51|0
1656515600000|2022-06-29 15:13:20|931.4|929|931.4|929|931.65|929.25|931.4|929|0
1656515610000|2022-06-29 15:13:30|931.65|929.25|932.14|929.74|932.14|929.74|930.9|928.5|0
1656515620000|2022-06-29 15:13:40|932.39|929.99|931.89|929.49|932.89|930.49|931.89|929.49|0
1656515630000|2022-06-29 15:13:50|931.65|929.25|931.15|928.75|931.65|929.25|931.15|928.75|0
1656515640000|2022-06-29 15:14:00|931.4|929|930.65|928.25|931.4|929|930.65|928.25|0
1656515650000|2022-06-29 15:14:10|930.4|928|931.4|929|931.4|929|930.4|928|0
1656515660000|2022-06-29 15:14:20|930.9|928.5|930.65|928.25|930.9|928.5|930.65|928.25|0
1656515670000|2022-06-29 15:14:30|931.15|928.75|932.39|929.99|932.39|929.99|931.15|928.75|0
1656515680000|2022-06-29 15:14:40|933.14|930.74|932.39|929.99|933.14|930.74|932.14|929.74|0
1656515690000|2022-06-29 15:14:50|932.14|929.74|931.89|929.49|932.39|929.99|931.65|929.25|0
1656515700000|2022-06-29 15:15:00|931.4|929|929.16|926.76|931.65|929.25|929.16|926.76|0
1656515710000|2022-06-29 15:15:10|930.15|927.75|931.15|928.75|931.15|928.75|930.15|927.75|0
1656515720000|2022-06-29 15:15:20|930.9|928.5|931.28|928.88|931.28|928.88|930.9|928.5|0
1656515730000|2022-06-29 15:15:30|931.65|929.25|931.89|929.49|932.64|930.24|931.65|929.25|0
1656515740000|2022-06-29 15:15:40|932.39|929.99|932.89|930.49|932.89|930.49|932.14|929.74|0
1656515750000|2022-06-29 15:15:50|933.14|930.74|932.14|929.74|933.39|930.99|932.14|929.74|0
1656515760000|2022-06-29 15:16:00|931.89|929.49|931.15|928.75|931.89|929.49|931.15|928.75|0
1656515770000|2022-06-29 15:16:10|930.9|928.5|931.89|929.49|931.89|929.49|930.4|928|0
1656515780000|2022-06-29 15:16:20|931.65|929.25|929.91|927.51|931.65|929.25|929.91|927.51|0
1656515790000|2022-06-29 15:16:30|929.66|927.26|928.91|926.51|929.91|927.51|928.91|926.51|0
1656515800000|2022-06-29 15:16:40|928.79|926.39|928.41|926.01|928.79|926.39|928.17|925.77|0
1656515810000|2022-06-29 15:16:50|928.3|925.9|928.17|925.77|928.3|925.9|927.67|925.27|0
1656515820000|2022-06-29 15:17:00|928.41|926.01|929.16|926.76|929.16|926.76|928.17|925.77|0
1656515830000|2022-06-29 15:17:10|929.41|927.01|928.41|926.01|929.41|927.01|928.41|926.01|0
1656515840000|2022-06-29 15:17:20|928.66|926.26|928.91|926.51|928.91|926.51|928.41|926.01|0
1656515850000|2022-06-29 15:17:30|928.66|926.26|928.91|926.51|929.16|926.76|928.66|926.26|0
1656515860000|2022-06-29 15:17:40|928.66|926.26|929.16|926.76|929.16|926.76|928.66|926.26|0
1656515870000|2022-06-29 15:17:50|929.66|927.26|930.9|928.5|930.9|928.5|929.66|927.26|0
1656515880000|2022-06-29 15:18:00|931.4|929|931.89|929.49|931.89|929.49|931.15|928.75|0
1656515890000|2022-06-29 15:18:10|932.14|929.74|931.89|929.49|932.14|929.74|931.89|929.49|0
1656515900000|2022-06-29 15:18:20|932.14|929.74|932.02|929.62|932.89|930.49|932.02|929.62|0
1656515910000|2022-06-29 15:18:30|932.77|930.37|933.88|931.48|933.88|931.48|932.77|930.37|0
1656515920000|2022-06-29 15:18:40|933.63|931.23|934.13|931.73|934.13|931.73|933.63|931.23|0
1656515930000|2022-06-29 15:18:50|934.38|931.98|934.38|931.98|934.63|932.23|934.13|931.73|0
1656515940000|2022-06-29 15:19:00|934.63|932.23|933.63|931.23|934.63|932.23|933.63|931.23|0
1656515950000|2022-06-29 15:19:10|933.88|931.48|933.63|931.23|934.13|931.73|933.63|931.23|0
1656515960000|2022-06-29 15:19:20|934.38|931.98|934.26|931.86|934.88|932.48|934.26|931.86|0
1656515970000|2022-06-29 15:19:30|934.13|931.73|934.13|931.73|934.38|931.98|934.13|931.73|0
1656515980000|2022-06-29 15:19:40|933.88|931.48|934.63|932.23|934.63|932.23|933.88|931.48|0
1656515990000|2022-06-29 15:19:50|934.26|931.86|933.88|931.48|934.26|931.86|933.39|930.99|0
1656516000000|2022-06-29 15:20:00|934.38|931.98|933.14|930.74|934.38|931.98|933.14|930.74|0
1656516010000|2022-06-29 15:20:10|933.63|931.23|933.63|931.23|934.38|931.98|933.63|931.23|0
1656516020000|2022-06-29 15:20:20|933.14|930.74|934.13|931.73|934.13|931.73|933.14|930.74|0
1656516030000|2022-06-29 15:20:30|935.37|932.97|935.87|933.47|935.87|933.47|935.37|932.97|0
1656516040000|2022-06-29 15:20:40|935.62|933.22|935.62|933.22|936.12|933.72|935.62|933.22|0
1656516050000|2022-06-29 15:20:50|936.37|933.97|936.62|934.22|936.62|934.22|936.12|933.72|0
1656516060000|2022-06-29 15:21:00|936.37|933.97|937.36|934.96|937.36|934.96|936.37|933.97|0
1656516070000|2022-06-29 15:21:10|937.12|934.72|937.36|934.96|937.61|935.21|937.12|934.72|0
1656516080000|2022-06-29 15:21:20|936.87|934.47|937.12|934.72|937.12|934.72|936.87|934.47|0
1656516090000|2022-06-29 15:21:30|937.36|934.96|938.11|935.71|938.11|935.71|936.87|934.47|0
1656516100000|2022-06-29 15:21:40|937.61|935.21|937.36|934.96|937.61|935.21|937.12|934.72|0
1656516110000|2022-06-29 15:21:50|938.36|935.96|938.36|935.96|938.36|935.96|938.11|935.71|0
1656516120000|2022-06-29 15:22:00|938.61|936.21|938.61|936.21|938.61|936.21|938.61|936.21|0
1656516130000|2022-06-29 15:22:10|938.11|935.71|939.35|936.95|939.35|936.95|938.11|935.71|0
1656516140000|2022-06-29 15:22:20|939.1|936.7|940.1|937.7|940.1|937.7|939.1|936.7|0
1656516150000|2022-06-29 15:22:30|940.35|937.95|940.35|937.95|940.84|938.44|940.35|937.95|0
1656516160000|2022-06-29 15:22:40|940.84|938.44|940.6|938.2|940.84|938.44|940.6|938.2|0
1656516170000|2022-06-29 15:22:50|940.84|938.44|940.6|938.2|941.09|938.69|940.6|938.2|0
1656516180000|2022-06-29 15:23:00|941.09|938.69|941.09|938.69|941.09|938.69|940.84|938.44|0
1656516190000|2022-06-29 15:23:10|941.34|938.94|941.34|938.94|941.34|938.94|940.84|938.44|0
1656516200000|2022-06-29 15:23:20|940.6|938.2|940.35|937.95|940.6|938.2|940.35|937.95|0
1656516210000|2022-06-29 15:23:30|939.1|936.7|939.85|937.45|940.1|937.7|939.1|936.7|0
1656516220000|2022-06-29 15:23:40|940.1|937.7|940.6|938.2|940.6|938.2|939.98|937.58|0
1656516230000|2022-06-29 15:23:50|940.35|937.95|940.84|938.44|941.09|938.69|940.35|937.95|0
1656516240000|2022-06-29 15:24:00|941.34|938.94|941.34|938.94|941.59|939.19|941.34|938.94|0
1656516250000|2022-06-29 15:24:10|941.59|939.19|942.09|939.69|942.09|939.69|941.59|939.19|0
1656516260000|2022-06-29 15:24:20|942.34|939.94|941.34|938.94|942.34|939.94|941.09|938.69|0
1656516270000|2022-06-29 15:24:30|941.09|938.69|941.34|938.94|941.59|939.19|941.09|938.69|0
1656516280000|2022-06-29 15:24:40|940.84|938.44|940.73|938.33|940.84|938.44|940.6|938.2|0
1656516290000|2022-06-29 15:24:50|940.35|937.95|939.1|936.7|940.35|937.95|939.1|936.7|0
1656516300000|2022-06-29 15:25:00|938.36|935.96|939.35|936.95|939.35|936.95|938.36|935.96|0
1656516310000|2022-06-29 15:25:10|938.86|936.46|935.87|933.47|938.86|936.46|935.87|933.47|0
1656516320000|2022-06-29 15:25:20|934.88|932.48|934.63|932.23|935.62|933.22|934.63|932.23|0
1656516330000|2022-06-29 15:25:30|935.62|933.22|935.37|932.97|935.87|933.47|935.37|932.97|0
1656516340000|2022-06-29 15:25:40|934.88|932.48|935.37|932.97|935.37|932.97|934.88|932.48|0
1656516350000|2022-06-29 15:25:50|936.37|933.97|937.61|935.21|937.61|935.21|936.37|933.97|0
1656516360000|2022-06-29 15:26:00|937.36|934.96|936.87|934.47|937.36|934.96|936.62|934.22|0
1656516370000|2022-06-29 15:26:10|936.62|934.22|936.62|934.22|936.87|934.47|936.62|934.22|0
1656516380000|2022-06-29 15:26:20|937.11|934.71|936.87|934.47|937.11|934.71|936.87|934.47|0
1656516390000|2022-06-29 15:26:30|937.86|935.46|937.86|935.46|938.61|936.21|937.86|935.46|0
1656516400000|2022-06-29 15:26:40|937.36|934.96|937.11|934.71|937.61|935.21|936.87|934.47|0
1656516410000|2022-06-29 15:26:50|938.11|935.71|938.36|935.96|938.61|936.21|938.11|935.71|0
1656516420000|2022-06-29 15:27:00|937.61|935.21|936.12|933.72|937.86|935.46|936.12|933.72|0
1656516430000|2022-06-29 15:27:10|936.62|934.22|936.12|933.72|936.62|934.22|935.62|933.22|0
1656516440000|2022-06-29 15:27:20|935.87|933.47|935.87|933.47|935.87|933.47|935.37|932.97|0
1656516450000|2022-06-29 15:27:30|936.12|933.72|935.62|933.22|936.12|933.72|935.62|933.22|0
1656516460000|2022-06-29 15:27:40|935.87|933.47|935.87|933.47|936.12|933.72|935.87|933.47|0
1656516470000|2022-06-29 15:27:50|936.25|933.85|935.36|932.96|936.25|933.85|935.36|932.96|0
1656516480000|2022-06-29 15:28:00|935.61|933.21|935.17|932.77|935.61|933.21|935.05|932.65|0
1656516490000|2022-06-29 15:28:10|934.92|932.52|933.68|931.28|934.92|932.52|933.68|931.28|0
1656516500000|2022-06-29 15:28:20|933.93|931.53|933.71|931.31|933.93|931.53|933.18|930.78|0
1656516510000|2022-06-29 15:28:30|933.96|931.56|934.46|932.06|934.46|932.06|933.71|931.31|0
1656516520000|2022-06-29 15:28:40|934.95|932.55|935.7|933.3|935.7|933.3|934.95|932.55|0
1656516530000|2022-06-29 15:28:50|935.95|933.55|934.71|932.31|935.95|933.55|934.71|932.31|0
1656516540000|2022-06-29 15:29:00|933.96|931.56|933.71|931.31|934.71|932.31|933.71|931.31|0
1656516550000|2022-06-29 15:29:10|934.21|931.81|935.2|932.8|935.2|932.8|934.21|931.81|0
1656516560000|2022-06-29 15:29:20|934.95|932.55|934.71|932.31|935.45|933.05|934.71|932.31|0
1656516570000|2022-06-29 15:29:30|934.95|932.55|934.21|931.81|935.33|932.93|934.21|931.81|0
1656516580000|2022-06-29 15:29:40|934.59|932.19|935.2|932.8|935.2|932.8|934.59|932.19|0
1656516590000|2022-06-29 15:29:50|935.45|933.05|934.95|932.55|935.45|933.05|934.71|932.31|0
1656516600000|2022-06-29 15:30:00|935.2|932.8|935.45|933.05|935.45|933.05|934.71|932.31|0
1656516610000|2022-06-29 15:30:10|935.2|932.8|936.44|934.04|936.44|934.04|935.2|932.8|0
1656516620000|2022-06-29 15:30:20|936.2|933.8|936.44|934.04|936.94|934.54|936.2|933.8|0
1656516630000|2022-06-29 15:30:30|936.69|934.29|936.94|934.54|936.94|934.54|936.69|934.29|0
1656516640000|2022-06-29 15:30:40|937.44|935.04|936.2|933.8|937.44|935.04|936.2|933.8|0
1656516650000|2022-06-29 15:30:50|934.71|932.31|936.08|933.68|936.08|933.68|934.46|932.06|0
1656516660000|2022-06-29 15:31:00|935.45|933.05|936.44|934.04|936.69|934.29|935.45|933.05|0
1656516670000|2022-06-29 15:31:10|936.69|934.29|936.57|934.17|936.69|934.29|936.44|934.04|0
1656516680000|2022-06-29 15:31:20|937.19|934.79|937.69|935.29|937.94|935.54|937.19|934.79|0
1656516690000|2022-06-29 15:31:30|937.57|935.17|936.69|934.29|937.94|935.54|936.69|934.29|0
1656516700000|2022-06-29 15:31:40|936.94|934.54|936.94|934.54|937.19|934.79|936.94|934.54|0
1656516710000|2022-06-29 15:31:50|936.44|934.04|936.69|934.29|936.94|934.54|935.95|933.55|0
1656516720000|2022-06-29 15:32:00|936.2|933.8|934.34|931.94|936.2|933.8|934.34|931.94|0
1656516730000|2022-06-29 15:32:10|933.84|931.44|932.22|929.82|933.84|931.44|932.22|929.82|0
1656516740000|2022-06-29 15:32:20|931.36|928.96|933.46|931.06|933.46|931.06|931.36|928.96|0
1656516750000|2022-06-29 15:32:30|932.97|930.57|933.21|930.81|933.21|930.81|932.72|930.32|0
1656516760000|2022-06-29 15:32:40|932.47|930.07|932.22|929.82|932.72|930.32|932.22|929.82|0
1656516770000|2022-06-29 15:32:50|931.97|929.57|931.72|929.32|931.97|929.57|931.48|929.08|0
1656516780000|2022-06-29 15:33:00|931.48|929.08|930.23|927.83|931.48|929.08|930.23|927.83|0
1656516790000|2022-06-29 15:33:10|929.98|927.58|931.48|929.08|931.48|929.08|929.98|927.58|0
1656516800000|2022-06-29 15:33:20|930.98|928.58|931.23|928.83|931.23|928.83|930.98|928.58|0
1656516810000|2022-06-29 15:33:30|931.48|929.08|933.46|931.06|933.46|931.06|931.48|929.08|0
1656516820000|2022-06-29 15:33:40|933.71|931.31|934.21|931.81|934.21|931.81|933.46|931.06|0
1656516830000|2022-06-29 15:33:50|933.96|931.56|932.97|930.57|933.96|931.56|932.97|930.57|0
1656516840000|2022-06-29 15:34:00|932.72|930.32|932.47|930.07|932.97|930.57|931.97|929.57|0
1656516850000|2022-06-29 15:34:10|931.72|929.32|932.22|929.82|932.47|930.07|931.72|929.32|0
1656516860000|2022-06-29 15:34:20|931.48|929.08|931.72|929.32|932.22|929.82|931.48|929.08|0
1656516870000|2022-06-29 15:34:30|931.23|928.83|928.62|926.22|931.23|928.83|928.62|926.22|0
1656516880000|2022-06-29 15:34:40|929.74|927.34|929.49|927.09|929.74|927.34|929.49|927.09|0
1656516890000|2022-06-29 15:34:50|929.24|926.84|930.48|928.08|930.48|928.08|929.24|926.84|0
1656516900000|2022-06-29 15:35:00|929.74|927.34|929.24|926.84|929.98|927.58|928.99|926.59|0
1656516910000|2022-06-29 15:35:10|930.48|928.08|930.73|928.33|930.98|928.58|930.48|928.08|0
1656516920000|2022-06-29 15:35:20|930.98|928.58|929.98|927.58|931.23|928.83|929.98|927.58|0
1656516930000|2022-06-29 15:35:30|929.24|926.84|926.26|923.86|929.24|926.84|926.26|923.86|0
1656516940000|2022-06-29 15:35:40|927.5|925.1|926.51|924.11|927.5|925.1|926.51|924.11|0
1656516950000|2022-06-29 15:35:50|926.76|924.36|927|924.6|927|924.6|926.26|923.86|0
1656516960000|2022-06-29 15:36:00|926.39|923.99|924.4|922|926.39|923.99|924.4|922|0
1656516970000|2022-06-29 15:36:10|924.77|922.37|924.52|922.12|925.02|922.62|924.52|922.12|0
1656516980000|2022-06-29 15:36:20|924.27|921.87|924.77|922.37|925.27|922.87|924.27|921.87|0
1656516990000|2022-06-29 15:36:30|925.51|923.11|924.77|922.37|925.51|923.11|924.77|922.37|0
1656517000000|2022-06-29 15:36:40|924.65|922.25|925.02|922.62|925.02|922.62|924.52|922.12|0
1656517010000|2022-06-29 15:36:50|924.77|922.37|925.27|922.87|925.51|923.11|924.77|922.37|0
1656517020000|2022-06-29 15:37:00|925.51|923.11|924.77|922.37|925.51|923.11|924.02|921.62|0
1656517030000|2022-06-29 15:37:10|925.51|923.11|925.27|922.87|925.76|923.36|925.27|922.87|0
1656517040000|2022-06-29 15:37:20|925.51|923.11|925.27|922.87|925.51|923.11|925.27|922.87|0
1656517050000|2022-06-29 15:37:30|925.39|922.99|924.02|921.62|925.39|922.99|924.02|921.62|0
1656517060000|2022-06-29 15:37:40|923.53|921.13|924.02|921.62|924.02|921.62|923.28|920.88|0
1656517070000|2022-06-29 15:37:50|923.78|921.38|923.78|921.38|923.78|921.38|923.78|921.38|0
1656517080000|2022-06-29 15:38:00|924.27|921.87|924.02|921.62|924.27|921.87|923.78|921.38|0
1656517090000|2022-06-29 15:38:10|924.31|921.91|923.81|921.41|924.31|921.91|923.56|921.16|0
1656517100000|2022-06-29 15:38:20|924.06|921.66|925.3|922.9|925.3|922.9|924.06|921.66|0
1656517110000|2022-06-29 15:38:30|925.8|923.4|924.55|922.15|925.8|923.4|924.55|922.15|0
1656517120000|2022-06-29 15:38:40|925.05|922.65|925.55|923.15|925.8|923.4|925.05|922.65|0
1656517130000|2022-06-29 15:38:50|926.04|923.64|927.04|924.64|927.04|924.64|926.04|923.64|0
1656517140000|2022-06-29 15:39:00|926.54|924.14|927.29|924.89|927.29|924.89|926.54|924.14|0
1656517150000|2022-06-29 15:39:10|927.04|924.64|926.79|924.39|927.29|924.89|926.54|924.14|0
1656517160000|2022-06-29 15:39:20|926.29|923.89|926.04|923.64|926.29|923.89|925.3|922.9|0
1656517170000|2022-06-29 15:39:30|925.8|923.4|926.04|923.64|926.29|923.89|925.8|923.4|0
1656517180000|2022-06-29 15:39:40|925.8|923.4|924.8|922.4|925.8|923.4|924.8|922.4|0
1656517190000|2022-06-29 15:39:50|925.05|922.65|926.79|924.39|927.04|924.64|925.05|922.65|0
1656517200000|2022-06-29 15:40:00|926.54|924.14|927.29|924.89|927.29|924.89|926.54|924.14|0
1656517210000|2022-06-29 15:40:10|927.53|925.13|927.17|924.77|928.03|925.63|927.17|924.77|0
1656517220000|2022-06-29 15:40:20|926.79|924.39|926.79|924.39|927.04|924.64|926.04|923.64|0
1656517230000|2022-06-29 15:40:30|927.29|924.89|927.29|924.89|927.29|924.89|926.79|924.39|0
1656517240000|2022-06-29 15:40:40|927.04|924.64|926.29|923.89|927.04|924.64|926.29|923.89|0
1656517250000|2022-06-29 15:40:50|925.3|922.9|925.3|922.9|925.55|923.15|925.05|922.65|0
1656517260000|2022-06-29 15:41:00|924.8|922.4|925.93|923.53|926.29|923.89|924.8|922.4|0
1656517270000|2022-06-29 15:41:10|926.29|923.89|924.8|922.4|926.29|923.89|924.8|922.4|0
1656517280000|2022-06-29 15:41:20|924.31|921.91|925.05|922.65|925.3|922.9|924.31|921.91|0
1656517290000|2022-06-29 15:41:30|925.43|923.03|926.04|923.64|926.04|923.64|925.43|923.03|0
1656517300000|2022-06-29 15:41:40|926.29|923.89|926.04|923.64|926.29|923.89|926.04|923.64|0
1656517310000|2022-06-29 15:41:50|926.79|924.39|926.79|924.39|927.04|924.64|926.79|924.39|0
1656517320000|2022-06-29 15:42:00|927.04|924.64|927.78|925.38|927.78|925.38|927.04|924.64|0
1656517330000|2022-06-29 15:42:10|927.91|925.51|927.66|925.26|927.91|925.51|927.53|925.13|0
1656517340000|2022-06-29 15:42:20|927.29|924.89|927.78|925.38|927.78|925.38|927.29|924.89|0
1656517350000|2022-06-29 15:42:30|929.27|926.87|929.52|927.12|929.52|927.12|929.27|926.87|0
1656517360000|2022-06-29 15:42:40|929.77|927.37|929.77|927.37|929.77|927.37|929.65|927.25|0
1656517370000|2022-06-29 15:42:50|930.27|927.87|930.51|928.11|930.51|928.11|930.27|927.87|0
1656517380000|2022-06-29 15:43:00|930.76|928.36|932.25|929.85|932.5|930.1|930.76|928.36|0
1656517390000|2022-06-29 15:43:10|932.5|930.1|932|929.6|932.5|930.1|932|929.6|0
1656517400000|2022-06-29 15:43:20|931.76|929.36|931.76|929.36|932|929.6|931.76|929.36|0
1656517410000|2022-06-29 15:43:30|932|929.6|931.76|929.36|932|929.6|931.51|929.11|0
1656517420000|2022-06-29 15:43:40|931.51|929.11|931.26|928.86|931.51|929.11|931.01|928.61|0
1656517430000|2022-06-29 15:43:50|931.01|928.61|930.02|927.62|931.01|928.61|929.27|926.87|0
1656517440000|2022-06-29 15:44:00|929.77|927.37|929.77|927.37|929.9|927.5|929.77|927.37|0
1656517450000|2022-06-29 15:44:10|931.26|928.86|932.75|930.35|932.75|930.35|931.26|928.86|0
1656517460000|2022-06-29 15:44:20|933.25|930.85|933.37|930.97|933.37|930.97|933|930.6|0
1656517470000|2022-06-29 15:44:30|933|930.6|931.76|929.36|933|930.6|931.51|929.11|0
1656517480000|2022-06-29 15:44:40|931.51|929.11|932.88|930.48|932.88|930.48|931.51|929.11|0
1656517490000|2022-06-29 15:44:50|933.25|930.85|933|930.6|933.25|930.85|932.88|930.48|0
1656517500000|2022-06-29 15:45:00|932.75|930.35|932.75|930.35|933.25|930.85|932.75|930.35|0
1656517510000|2022-06-29 15:45:10|932.38|929.98|933.25|930.85|933.25|930.85|932|929.6|0
1656517520000|2022-06-29 15:45:20|933.49|931.09|932.75|930.35|934.24|931.84|932.75|930.35|0
1656517530000|2022-06-29 15:45:30|933.49|931.09|934.24|931.84|934.24|931.84|933.49|931.09|0
1656517540000|2022-06-29 15:45:40|933.37|930.97|933.74|931.34|933.74|931.34|933.37|930.97|0
1656517550000|2022-06-29 15:45:50|933.25|930.85|932.25|929.85|933.25|930.85|932.13|929.73|0
1656517560000|2022-06-29 15:46:00|931.26|928.86|933.25|930.85|933.25|930.85|931.26|928.86|0
1656517570000|2022-06-29 15:46:10|932.75|930.35|932.5|930.1|933.49|931.09|932.5|930.1|0
1656517580000|2022-06-29 15:46:20|932|929.6|932|929.6|932|929.6|931.51|929.11|0
1656517590000|2022-06-29 15:46:30|931.01|928.61|930.27|927.87|931.01|928.61|930.27|927.87|0
1656517600000|2022-06-29 15:46:40|930.02|927.62|928.28|925.88|930.02|927.62|928.28|925.88|0
1656517610000|2022-06-29 15:46:50|928.53|926.13|928.53|926.13|928.78|926.38|928.53|926.13|0
1656517620000|2022-06-29 15:47:00|928.28|925.88|929.02|926.62|929.02|926.62|928.28|925.88|0
1656517630000|2022-06-29 15:47:10|928.28|925.88|928.28|925.88|928.28|925.88|927.53|925.13|0
1656517640000|2022-06-29 15:47:20|928.53|926.13|927.78|925.38|928.53|926.13|927.78|925.38|0
1656517650000|2022-06-29 15:47:30|928.78|926.38|928.78|926.38|928.78|926.38|928.28|925.88|0
1656517660000|2022-06-29 15:47:40|928.28|925.88|928.78|926.38|928.78|926.38|928.28|925.88|0
1656517670000|2022-06-29 15:47:50|929.02|926.62|929.52|927.12|929.52|927.12|929.02|926.62|0
1656517680000|2022-06-29 15:48:00|929.77|927.37|930.51|928.11|930.51|928.11|929.77|927.37|0
1656517690000|2022-06-29 15:48:10|931.26|928.86|931.26|928.86|931.26|928.86|931.01|928.61|0
1656517700000|2022-06-29 15:48:20|931.01|928.61|931.26|928.86|931.26|928.86|931.01|928.61|0
1656517710000|2022-06-29 15:48:30|930.89|928.49|930.89|928.49|931.01|928.61|930.76|928.36|0
1656517720000|2022-06-29 15:48:40|930.76|928.36|931.51|929.11|931.51|929.11|930.76|928.36|0
1656517730000|2022-06-29 15:48:50|931.14|928.74|931.76|929.36|932.25|929.85|931.01|928.61|0
1656517740000|2022-06-29 15:49:00|931.26|928.86|934.49|932.09|934.49|932.09|931.26|928.86|0
1656517750000|2022-06-29 15:49:10|931.51|929.11|933.25|930.85|933.25|930.85|931.51|929.11|0
1656517760000|2022-06-29 15:49:20|933|930.6|931.51|929.11|933|930.6|931.51|929.11|0
1656517770000|2022-06-29 15:49:30|931.01|928.61|931.26|928.86|931.64|929.24|931.01|928.61|0
1656517780000|2022-06-29 15:49:40|931.76|929.36|931.51|929.11|931.76|929.36|931.51|929.11|0
1656517790000|2022-06-29 15:49:50|931.76|929.36|931.76|929.36|931.76|929.36|931.51|929.11|0
1656517800000|2022-06-29 15:50:00|932.5|930.1|933|930.6|933|930.6|932.5|930.1|0
1656517810000|2022-06-29 15:50:10|932.25|929.85|932.25|929.85|933|930.6|932.25|929.85|0
1656517820000|2022-06-29 15:50:20|932|929.6|932|929.6|932.25|929.85|931.76|929.36|0
1656517830000|2022-06-29 15:50:30|931.76|929.36|930.27|927.87|931.76|929.36|930.27|927.87|0
1656517840000|2022-06-29 15:50:40|930.51|928.11|930.27|927.87|930.51|928.11|930.27|927.87|0
1656517850000|2022-06-29 15:50:50|930.51|928.11|929.77|927.37|930.51|928.11|929.77|927.37|0
1656517860000|2022-06-29 15:51:00|930.02|927.62|930.76|928.36|930.76|928.36|930.02|927.62|0
1656517870000|2022-06-29 15:51:10|930.27|927.87|929.77|927.37|930.27|927.87|929.77|927.37|0
1656517880000|2022-06-29 15:51:20|930.27|927.87|929.52|927.12|930.27|927.87|929.52|927.12|0
1656517890000|2022-06-29 15:51:30|930.27|927.87|929.77|927.37|930.27|927.87|929.52|927.12|0
1656517900000|2022-06-29 15:51:40|929.52|927.12|929.52|927.12|929.77|927.37|929.27|926.87|0
1656517910000|2022-06-29 15:51:50|929.02|926.62|929.02|926.62|929.02|926.62|928.53|926.13|0
1656517920000|2022-06-29 15:52:00|929.52|927.12|929.77|927.37|929.77|927.37|929.27|926.87|0
1656517930000|2022-06-29 15:52:10|929.65|927.25|931.01|928.61|931.01|928.61|929.65|927.25|0
1656517940000|2022-06-29 15:52:20|930.02|927.62|930.02|927.62|930.51|928.11|930.02|927.62|0
1656517950000|2022-06-29 15:52:30|929.52|927.12|928.53|926.13|929.52|927.12|928.53|926.13|0
1656517960000|2022-06-29 15:52:40|929.02|926.62|929.27|926.87|929.52|927.12|929.02|926.62|0
1656517970000|2022-06-29 15:52:50|928.53|926.13|928.53|926.13|928.53|926.13|928.28|925.88|0
1656517980000|2022-06-29 15:53:00|928.03|925.63|927.78|925.38|928.03|925.63|927.78|925.38|0
1656517990000|2022-06-29 15:53:10|927.29|924.89|926.79|924.39|927.29|924.89|926.79|924.39|0
1656518000000|2022-06-29 15:53:20|927.04|924.64|928.03|925.63|928.03|925.63|927.04|924.64|0
1656518010000|2022-06-29 15:53:30|927.78|925.38|927.78|925.38|927.78|925.38|927.53|925.13|0
1656518020000|2022-06-29 15:53:40|927.53|925.13|926.29|923.89|927.53|925.13|926.29|923.89|0
1656518030000|2022-06-29 15:53:50|926.79|924.39|927.29|924.89|927.29|924.89|926.79|924.39|0
1656518040000|2022-06-29 15:54:00|927.04|924.64|926.29|923.89|927.04|924.64|926.29|923.89|0
1656518050000|2022-06-29 15:54:10|926.04|923.64|925.3|922.9|926.04|923.64|925.3|922.9|0
1656518060000|2022-06-29 15:54:20|925.18|922.78|925.05|922.65|925.43|923.03|925.05|922.65|0
1656518070000|2022-06-29 15:54:30|925.3|922.9|924.8|922.4|925.3|922.9|924.31|921.91|0
1656518080000|2022-06-29 15:54:40|925.3|922.9|925.8|923.4|925.8|923.4|925.05|922.65|0
1656518090000|2022-06-29 15:54:50|926.04|923.64|925.55|923.15|926.04|923.64|925.55|923.15|0
1656518100000|2022-06-29 15:55:00|926.29|923.89|926.79|924.39|926.79|924.39|926.29|923.89|0
1656518110000|2022-06-29 15:55:10|927.78|925.38|927.04|924.64|927.78|925.38|927.04|924.64|0
1656518120000|2022-06-29 15:55:20|927.29|924.89|927.53|925.13|927.78|925.38|927.29|924.89|0
1656518130000|2022-06-29 15:55:30|927.29|924.89|926.79|924.39|927.29|924.89|926.54|924.14|0
1656518140000|2022-06-29 15:55:40|927.29|924.89|926.29|923.89|927.29|924.89|926.29|923.89|0
1656518150000|2022-06-29 15:55:50|926.54|924.14|926.29|923.89|926.79|924.39|926.29|923.89|0
1656518160000|2022-06-29 15:56:00|926.54|924.14|926.54|924.14|926.92|924.52|926.54|924.14|0
1656518170000|2022-06-29 15:56:10|926.29|923.89|926.04|923.64|926.29|923.89|926.04|923.64|0
1656518180000|2022-06-29 15:56:20|926.29|923.89|927.04|924.64|927.04|924.64|926.29|923.89|0
1656518190000|2022-06-29 15:56:30|927.29|924.89|927.78|925.38|927.78|925.38|927.29|924.89|0
1656518200000|2022-06-29 15:56:40|928.03|925.63|928.28|925.88|928.28|925.88|927.53|925.13|0
1656518210000|2022-06-29 15:56:50|928.41|926.01|928.28|925.88|928.53|926.13|928.28|925.88|0
1656518220000|2022-06-29 15:57:00|928.53|926.13|928.78|926.38|929.02|926.62|928.53|926.13|0
1656518230000|2022-06-29 15:57:10|929.52|927.12|929.02|926.62|929.52|927.12|928.78|926.38|0
1656518240000|2022-06-29 15:57:20|929.27|926.87|929.02|926.62|929.27|926.87|929.02|926.62|0
1656518250000|2022-06-29 15:57:30|929.27|926.87|928.28|925.88|929.27|926.87|928.28|925.88|0
1656518260000|2022-06-29 15:57:40|927.78|925.38|929.77|927.37|929.77|927.37|927.78|925.38|0
1656518270000|2022-06-29 15:57:50|929.52|927.12|929.52|927.12|930.02|927.62|929.52|927.12|0
1656518280000|2022-06-29 15:58:00|930.02|927.62|930.27|927.87|931.26|928.86|930.02|927.62|0
1656518290000|2022-06-29 15:58:10|930.51|928.11|931.76|929.36|931.76|929.36|930.51|928.11|0
1656518300000|2022-06-29 15:58:20|932|929.6|932.5|930.1|932.5|930.1|932|929.6|0
1656518310000|2022-06-29 15:58:30|932.25|929.85|931.39|928.99|932.25|929.85|931.39|928.99|0
1656518320000|2022-06-29 15:58:40|931.26|928.86|932.25|929.85|932.5|930.1|931.26|928.86|0
1656518330000|2022-06-29 15:58:50|931.76|929.36|932|929.6|932|929.6|931.51|929.11|0
1656518340000|2022-06-29 15:59:00|931.26|928.86|931.76|929.36|931.76|929.36|931.26|928.86|0
1656518350000|2022-06-29 15:59:10|931.51|929.11|931.76|929.36|931.76|929.36|931.51|929.11|0
1656518360000|2022-06-29 15:59:20|932.25|929.85|932|929.6|933.25|930.85|932|929.6|0
1656518370000|2022-06-29 15:59:30|931.51|929.11|931.26|928.86|931.51|929.11|931.26|928.86|0
1656518380000|2022-06-29 15:59:40|930.76|928.36|931.01|928.61|931.26|928.86|930.76|928.36|0
1656518390000|2022-06-29 15:59:50|930.51|928.11|928.78|926.38|930.51|928.11|928.78|926.38|0
1656518400000|2022-06-29 16:00:00|929.27|926.87|929.02|926.62|929.52|927.12|929.02|926.62|0
1656518410000|2022-06-29 16:00:10|928.78|926.38|929.02|926.62|929.52|927.12|928.78|926.38|0
1656518420000|2022-06-29 16:00:20|929.27|926.87|929.02|926.62|929.27|926.87|929.02|926.62|0
1656518430000|2022-06-29 16:00:30|929.27|926.87|930.27|927.87|930.27|927.87|929.27|926.87|0
1656518440000|2022-06-29 16:00:40|930.02|927.62|929.65|927.25|930.02|927.62|929.52|927.12|0
1656518450000|2022-06-29 16:00:50|928.03|925.63|928.03|925.63|928.78|926.38|928.03|925.63|0
1656518460000|2022-06-29 16:01:00|928.53|926.13|929.52|927.12|929.52|927.12|928.28|925.88|0
1656518470000|2022-06-29 16:01:10|930.02|927.62|930.02|927.62|930.27|927.87|930.02|927.62|0
1656518480000|2022-06-29 16:01:20|930.51|928.11|930.51|928.11|930.76|928.36|930.51|928.11|0
1656518490000|2022-06-29 16:01:30|930.76|928.36|932|929.6|932|929.6|930.76|928.36|0
1656518500000|2022-06-29 16:01:40|932.25|929.85|933.74|931.34|933.74|931.34|932.25|929.85|0
1656518510000|2022-06-29 16:01:50|933.49|931.09|933.49|931.09|933.74|931.34|933.49|931.09|0
1656518520000|2022-06-29 16:02:00|933.74|931.34|933.25|930.85|933.74|931.34|932.75|930.35|0
1656518530000|2022-06-29 16:02:10|934.24|931.84|933.25|930.85|934.24|931.84|933.25|930.85|0
1656518540000|2022-06-29 16:02:20|933|930.6|932.25|929.85|933|930.6|932.25|929.85|0
1656518550000|2022-06-29 16:02:30|932.5|930.1|931.76|929.36|932.5|930.1|931.76|929.36|0
1656518560000|2022-06-29 16:02:40|931.51|929.11|931.51|929.11|931.76|929.36|931.26|928.86|0
1656518570000|2022-06-29 16:02:50|932|929.6|931.76|929.36|932|929.6|931.76|929.36|0
1656518580000|2022-06-29 16:03:00|931.51|929.11|931.26|928.86|932|929.6|931.26|928.86|0
1656518590000|2022-06-29 16:03:10|931.01|928.61|930.76|928.36|931.26|928.86|930.76|928.36|0
1656518600000|2022-06-29 16:03:20|931.26|928.86|930.51|928.11|931.26|928.86|930.26|927.86|0
1656518610000|2022-06-29 16:03:30|930.02|927.62|929.52|927.12|930.02|927.62|929.52|927.12|0
1656518620000|2022-06-29 16:03:40|930.02|927.62|929.77|927.37|930.51|928.11|929.77|927.37|0
1656518630000|2022-06-29 16:03:50|930.02|927.62|929.77|927.37|930.02|927.62|929.77|927.37|0
1656518640000|2022-06-29 16:04:00|931.26|928.86|930.51|928.11|931.26|928.86|930.51|928.11|0
1656518650000|2022-06-29 16:04:10|930.02|927.62|929.52|927.12|930.02|927.62|929.27|926.87|0
1656518660000|2022-06-29 16:04:20|930.02|927.62|929.77|927.37|930.02|927.62|929.77|927.37|0
1656518670000|2022-06-29 16:04:30|930.02|927.62|929.77|927.37|930.26|927.86|929.52|927.12|0
1656518680000|2022-06-29 16:04:40|930.76|928.36|930.76|928.36|930.76|928.36|930.26|927.86|0
1656518690000|2022-06-29 16:04:50|930.64|928.24|931.01|928.61|931.01|928.61|930.64|928.24|0
1656518700000|2022-06-29 16:05:00|930.76|928.36|931.01|928.61|931.26|928.86|930.76|928.36|0
1656518710000|2022-06-29 16:05:10|930.51|928.11|930.02|927.62|931.01|928.61|930.02|927.62|0
1656518720000|2022-06-29 16:05:20|929.77|927.37|930.26|927.86|930.26|927.86|929.77|927.37|0
1656518730000|2022-06-29 16:05:30|931.26|928.86|931.76|929.36|931.76|929.36|931.26|928.86|0
1656518740000|2022-06-29 16:05:40|931.88|929.48|933|930.6|933|930.6|931.88|929.48|0
1656518750000|2022-06-29 16:05:50|933.25|930.85|934.24|931.84|934.24|931.84|933.25|930.85|0
1656518760000|2022-06-29 16:06:00|934.49|932.09|934.24|931.84|934.49|932.09|933.49|931.09|0
1656518770000|2022-06-29 16:06:10|933.74|931.34|933.25|930.85|933.74|931.34|933.25|930.85|0
1656518780000|2022-06-29 16:06:20|933|930.6|933.25|930.85|933.74|931.34|933|930.6|0
1656518790000|2022-06-29 16:06:30|932.75|930.35|932.75|930.35|932.75|930.35|932.38|929.98|0
1656518800000|2022-06-29 16:06:40|932.5|930.1|933|930.6|933|930.6|932.5|930.1|0
1656518810000|2022-06-29 16:06:50|933.25|930.85|934.74|932.34|934.74|932.34|933.25|930.85|0
1656518820000|2022-06-29 16:07:00|934.98|932.58|934.74|932.34|934.98|932.58|934.49|932.09|0
1656518830000|2022-06-29 16:07:10|935.23|932.83|935.23|932.83|935.48|933.08|935.23|932.83|0
1656518840000|2022-06-29 16:07:20|934.49|932.09|935.48|933.08|935.48|933.08|934.24|931.84|0
1656518850000|2022-06-29 16:07:30|935.23|932.83|935.98|933.58|936.23|933.83|935.23|932.83|0
1656518860000|2022-06-29 16:07:40|935.73|933.33|935.23|932.83|935.73|933.33|934.98|932.58|0
1656518870000|2022-06-29 16:07:50|934.24|931.84|934.74|932.34|934.74|932.34|934.24|931.84|0
1656518880000|2022-06-29 16:08:00|934.98|932.58|935.73|933.33|935.98|933.58|934.98|932.58|0
1656518890000|2022-06-29 16:08:10|935.98|933.58|936.23|933.83|936.23|933.83|935.98|933.58|0
1656518900000|2022-06-29 16:08:20|935.73|933.33|936.47|934.07|936.47|934.07|935.73|933.33|0
1656518910000|2022-06-29 16:08:30|936.72|934.32|936.72|934.32|936.72|934.32|935.73|933.33|0
1656518920000|2022-06-29 16:08:40|936.47|934.07|936.23|933.83|936.72|934.32|936.23|933.83|0
1656518930000|2022-06-29 16:08:50|935.98|933.58|936.47|934.07|936.47|934.07|935.98|933.58|0
1656518940000|2022-06-29 16:09:00|936.72|934.32|936.72|934.32|936.97|934.57|936.72|934.32|0
1656518950000|2022-06-29 16:09:10|935.48|933.08|934.98|932.58|935.48|933.08|934.74|932.34|0
1656518960000|2022-06-29 16:09:20|934.74|932.34|935.73|933.33|935.73|933.33|934.74|932.34|0
1656518970000|2022-06-29 16:09:30|935.23|932.83|935.98|933.58|935.98|933.58|935.23|932.83|0
1656518980000|2022-06-29 16:09:40|936.23|933.83|937.47|935.07|937.72|935.32|936.23|933.83|0
1656518990000|2022-06-29 16:09:50|938.21|935.81|938.26|935.86|938.26|935.86|937.96|935.56|0
1656519000000|2022-06-29 16:10:00|938.02|935.62|937.82|935.42|938.06|935.66|937.57|935.17|0
1656519010000|2022-06-29 16:10:10|938.31|935.91|937.82|935.42|938.56|936.16|937.82|935.42|0
1656519020000|2022-06-29 16:10:20|938.06|935.66|936.82|934.42|938.06|935.66|936.82|934.42|0
1656519030000|2022-06-29 16:10:30|936.57|934.17|936.82|934.42|936.82|934.42|936.33|933.93|0
1656519040000|2022-06-29 16:10:40|937.32|934.92|937.57|935.17|937.57|935.17|936.82|934.42|0
1656519050000|2022-06-29 16:10:50|937.82|935.42|937.94|935.54|938.06|935.66|937.82|935.42|0
1656519060000|2022-06-29 16:11:00|938.06|935.66|938.69|936.29|938.81|936.41|938.06|935.66|0
1656519070000|2022-06-29 16:11:10|938.81|936.41|939.06|936.66|939.3|936.9|938.81|936.41|0
1656519080000|2022-06-29 16:11:20|937.57|935.17|938.31|935.91|938.31|935.91|937.57|935.17|0
1656519090000|2022-06-29 16:11:30|937.82|935.42|938.56|936.16|938.56|936.16|937.57|935.17|0
1656519100000|2022-06-29 16:11:40|938.06|935.66|938.06|935.66|938.06|935.66|938.06|935.66|0
1656519110000|2022-06-29 16:11:50|937.82|935.42|938.56|936.16|938.56|936.16|937.82|935.42|0
1656519120000|2022-06-29 16:12:00|938.81|936.41|939.06|936.66|939.06|936.66|938.81|936.41|0
1656519130000|2022-06-29 16:12:10|938.81|936.41|939.55|937.15|939.55|937.15|938.81|936.41|0
1656519140000|2022-06-29 16:12:20|940.3|937.9|939.8|937.4|940.3|937.9|939.55|937.15|0
1656519150000|2022-06-29 16:12:30|939.55|937.15|939.8|937.4|939.8|937.4|939.3|936.9|0
1656519160000|2022-06-29 16:12:40|939.55|937.15|938.81|936.41|939.55|937.15|938.81|936.41|0
1656519170000|2022-06-29 16:12:50|938.31|935.91|937.57|935.17|938.44|936.04|937.57|935.17|0
1656519180000|2022-06-29 16:13:00|937.81|935.41|938.56|936.16|938.56|936.16|937.81|935.41|0
1656519190000|2022-06-29 16:13:10|938.81|936.41|939.8|937.4|939.8|937.4|938.81|936.41|0
1656519200000|2022-06-29 16:13:20|940.05|937.65|940.05|937.65|940.05|937.65|939.55|937.15|0
1656519210000|2022-06-29 16:13:30|941.17|938.77|942.28|939.88|942.28|939.88|941.17|938.77|0
1656519220000|2022-06-29 16:13:40|942.04|939.64|942.04|939.64|942.28|939.88|942.04|939.64|0
1656519230000|2022-06-29 16:13:50|942.28|939.88|942.28|939.88|942.28|939.88|942.04|939.64|0
1656519240000|2022-06-29 16:14:00|942.53|940.13|942.53|940.13|942.53|940.13|942.04|939.64|0
1656519250000|2022-06-29 16:14:10|943.03|940.63|942.53|940.13|943.03|940.63|942.53|940.13|0
1656519260000|2022-06-29 16:14:20|941.79|939.39|941.54|939.14|942.04|939.64|941.54|939.14|0
1656519270000|2022-06-29 16:14:30|942.16|939.76|941.29|938.89|942.16|939.76|940.79|938.39|0
1656519280000|2022-06-29 16:14:40|941.04|938.64|940.55|938.15|941.04|938.64|940.55|938.15|0
1656519290000|2022-06-29 16:14:50|940.05|937.65|940.79|938.39|940.79|938.39|940.05|937.65|0
1656519300000|2022-06-29 16:15:00|941.29|938.89|939.8|937.4|941.29|938.89|939.8|937.4|0
1656519310000|2022-06-29 16:15:10|939.3|936.9|939.55|937.15|939.8|937.4|939.3|936.9|0
1656519320000|2022-06-29 16:15:20|939.3|936.9|939.55|937.15|939.55|937.15|939.3|936.9|0
1656519330000|2022-06-29 16:15:30|939.06|936.66|938.31|935.91|939.06|936.66|938.31|935.91|0
1656519340000|2022-06-29 16:15:40|937.07|934.67|937.81|935.41|938.06|935.66|937.07|934.67|0
1656519350000|2022-06-29 16:15:50|938.56|936.16|938.31|935.91|938.56|936.16|937.81|935.41|0
1656519360000|2022-06-29 16:16:00|938.56|936.16|938.81|936.41|938.81|936.41|938.56|936.16|0
1656519370000|2022-06-29 16:16:10|939.3|936.9|939.55|937.15|939.55|937.15|939.06|936.66|0
1656519380000|2022-06-29 16:16:20|939.3|936.9|939.3|936.9|939.43|937.03|939.3|936.9|0
1656519390000|2022-06-29 16:16:30|939.55|937.15|940.55|938.15|941.29|938.89|939.55|937.15|0
1656519400000|2022-06-29 16:16:40|939.8|937.4|939.55|937.15|939.8|937.4|939.3|936.9|0
1656519410000|2022-06-29 16:16:50|939.8|937.4|939.06|936.66|939.8|937.4|939.06|936.66|0
1656519420000|2022-06-29 16:17:00|939.55|937.15|939.3|936.9|939.55|937.15|939.3|936.9|0
1656519430000|2022-06-29 16:17:10|939.8|937.4|940.3|937.9|940.3|937.9|939.3|936.9|0
1656519440000|2022-06-29 16:17:20|940.55|938.15|940.55|938.15|940.79|938.39|940.55|938.15|0
1656519450000|2022-06-29 16:17:30|940.05|937.65|939.06|936.66|940.43|938.03|939.06|936.66|0
1656519460000|2022-06-29 16:17:40|938.81|936.41|939.06|936.66|939.06|936.66|938.81|936.41|0
1656519470000|2022-06-29 16:17:50|939.3|936.9|939.06|936.66|939.55|937.15|939.06|936.66|0
1656519480000|2022-06-29 16:18:00|938.81|936.41|939.8|937.4|939.8|937.4|938.81|936.41|0
1656519490000|2022-06-29 16:18:10|939.93|937.53|940.3|937.9|940.3|937.9|939.93|937.53|0
1656519500000|2022-06-29 16:18:20|940.55|938.15|940.79|938.39|940.79|938.39|940.3|937.9|0
1656519510000|2022-06-29 16:18:30|940.67|938.27|939.8|937.4|940.67|938.27|939.8|937.4|0
1656519520000|2022-06-29 16:18:40|940.3|937.9|939.8|937.4|940.3|937.9|939.8|937.4|0
1656519530000|2022-06-29 16:18:50|939.06|936.66|939.8|937.4|939.8|937.4|939.06|936.66|0
1656519540000|2022-06-29 16:19:00|938.81|936.41|939.93|937.53|939.93|937.53|938.81|936.41|0
1656519550000|2022-06-29 16:19:10|939.3|936.9|939.43|937.03|939.8|937.4|939.3|936.9|0
1656519560000|2022-06-29 16:19:20|939.06|936.66|939.8|937.4|939.8|937.4|939.06|936.66|0
1656519570000|2022-06-29 16:19:30|940.3|937.9|940.79|938.39|940.79|938.39|940.3|937.9|0
1656519580000|2022-06-29 16:19:40|941.04|938.64|939.55|937.15|941.04|938.64|939.55|937.15|0
1656519590000|2022-06-29 16:19:50|939.68|937.28|939.06|936.66|939.68|937.28|939.06|936.66|0
1656519600000|2022-06-29 16:20:00|938.56|936.16|938.56|936.16|938.81|936.41|938.56|936.16|0
1656519610000|2022-06-29 16:20:10|938.06|935.66|937.32|934.92|938.06|935.66|937.32|934.92|0
1656519620000|2022-06-29 16:20:20|937.07|934.67|937.07|934.67|937.32|934.92|936.82|934.42|0
1656519630000|2022-06-29 16:20:30|937.32|934.92|937.32|934.92|937.57|935.17|937.32|934.92|0
1656519640000|2022-06-29 16:20:40|938.56|936.16|938.56|936.16|938.56|936.16|938.06|935.66|0
1656519650000|2022-06-29 16:20:50|936.82|934.42|937.32|934.92|937.45|935.05|936.82|934.42|0
1656519660000|2022-06-29 16:21:00|937.07|934.67|937.07|934.67|937.07|934.67|936.82|934.42|0
1656519670000|2022-06-29 16:21:10|936.82|934.42|936.33|933.93|936.82|934.42|936.33|933.93|0
1656519680000|2022-06-29 16:21:20|936.82|934.42|936.82|934.42|937.07|934.67|936.57|934.17|0
1656519690000|2022-06-29 16:21:30|936.57|934.17|936.82|934.42|936.82|934.42|936.33|933.93|0
1656519700000|2022-06-29 16:21:40|937.07|934.67|937.07|934.67|937.32|934.92|937.07|934.67|0
1656519710000|2022-06-29 16:21:50|937.32|934.92|938.06|935.66|938.06|935.66|937.32|934.92|0
1656519720000|2022-06-29 16:22:00|937.57|935.17|937.81|935.41|937.81|935.41|937.07|934.67|0
1656519730000|2022-06-29 16:22:10|938.31|935.91|939.06|936.66|939.3|936.9|938.31|935.91|0
1656519740000|2022-06-29 16:22:20|939.8|937.4|939.55|937.15|939.8|937.4|939.55|937.15|0
1656519750000|2022-06-29 16:22:30|940.05|937.65|940.05|937.65|940.3|937.9|939.68|937.28|0
1656519760000|2022-06-29 16:22:40|940.3|937.9|940.05|937.65|940.3|937.9|940.05|937.65|0
1656519770000|2022-06-29 16:22:50|939.93|937.53|940.67|938.27|940.79|938.39|939.93|937.53|0
1656519780000|2022-06-29 16:23:00|940.55|938.15|940.3|937.9|940.55|938.15|939.8|937.4|0
1656519790000|2022-06-29 16:23:10|941.04|938.64|939.8|937.4|941.04|938.64|939.8|937.4|0
1656519800000|2022-06-29 16:23:20|940.3|937.9|940.79|938.39|940.79|938.39|940.3|937.9|0
1656519810000|2022-06-29 16:23:30|942.28|939.88|943.03|940.63|943.03|940.63|942.28|939.88|0
1656519820000|2022-06-29 16:23:40|942.66|940.26|943.28|940.88|943.28|940.88|942.66|940.26|0
1656519830000|2022-06-29 16:23:50|943.53|941.13|944.02|941.62|944.02|941.62|943.53|941.13|0
1656519840000|2022-06-29 16:24:00|943.77|941.37|943.77|941.37|944.27|941.87|943.77|941.37|0
1656519850000|2022-06-29 16:24:10|944.27|941.87|944.02|941.62|944.27|941.87|944.02|941.62|0
1656519860000|2022-06-29 16:24:20|945.26|942.86|945.76|943.36|946.01|943.61|945.26|942.86|0
1656519870000|2022-06-29 16:24:30|946.01|943.61|946.26|943.86|946.26|943.86|946.01|943.61|0
1656519880000|2022-06-29 16:24:40|946.01|943.61|946.26|943.86|946.26|943.86|945.76|943.36|0
1656519890000|2022-06-29 16:24:50|945.76|943.36|945.89|943.49|946.26|943.86|945.76|943.36|0
1656519900000|2022-06-29 16:25:00|946.01|943.61|947.75|945.35|947.75|945.35|946.01|943.61|0
1656519910000|2022-06-29 16:25:10|948|945.6|946.51|944.11|948|945.6|946.51|944.11|0
1656519920000|2022-06-29 16:25:20|946.26|943.86|947.25|944.85|947.5|945.1|946.26|943.86|0
1656519930000|2022-06-29 16:25:30|947.75|945.35|946.51|944.11|947.75|945.35|946.51|944.11|0
1656519940000|2022-06-29 16:25:40|946.26|943.86|946.51|944.11|947|944.6|946.26|943.86|0
1656519950000|2022-06-29 16:25:50|946.63|944.23|947.25|944.85|947.25|944.85|946.01|943.61|0
1656519960000|2022-06-29 16:26:00|947|944.6|947|944.6|947.25|944.85|947|944.6|0
1656519970000|2022-06-29 16:26:10|947.25|944.85|947.25|944.85|947.5|945.1|947|944.6|0
1656519980000|2022-06-29 16:26:20|947.5|945.1|947|944.6|947.5|945.1|946.75|944.35|0
1656519990000|2022-06-29 16:26:30|946.63|944.23|947.5|945.1|947.5|945.1|946.63|944.23|0
1656520000000|2022-06-29 16:26:40|947.25|944.85|947.25|944.85|947.63|945.23|947|944.6|0
1656520010000|2022-06-29 16:26:50|947.75|945.35|947.5|945.1|947.75|945.35|947.5|945.1|0
1656520020000|2022-06-29 16:27:00|947.25|944.85|946.75|944.35|947.25|944.85|946.51|944.11|0
1656520030000|2022-06-29 16:27:10|947|944.6|947.38|944.98|947.5|945.1|947|944.6|0
1656520040000|2022-06-29 16:27:20|947.75|945.35|948|945.6|948|945.6|947.75|945.35|0
1656520050000|2022-06-29 16:27:30|947.75|945.35|948.24|945.84|948.24|945.84|947.63|945.23|0
1656520060000|2022-06-29 16:27:40|948.49|946.09|948.49|946.09|948.49|946.09|948|945.6|0
1656520070000|2022-06-29 16:27:50|948.74|946.34|948.49|946.09|948.99|946.59|948.49|946.09|0
1656520080000|2022-06-29 16:28:00|948.99|946.59|948.74|946.34|948.99|946.59|948.74|946.34|0
1656520090000|2022-06-29 16:28:10|949.24|946.84|949.73|947.33|949.73|947.33|949.24|946.84|0
1656520100000|2022-06-29 16:28:20|949.49|947.09|947.75|945.35|949.49|947.09|947.75|945.35|0
1656520110000|2022-06-29 16:28:30|947.25|944.85|946.75|944.35|947.25|944.85|946.51|944.11|0
1656520120000|2022-06-29 16:28:40|946.51|944.11|947.75|945.35|947.75|945.35|946.51|944.11|0
1656520130000|2022-06-29 16:28:50|947.25|944.85|947|944.6|947.5|945.1|947|944.6|0
1656520140000|2022-06-29 16:29:00|946.75|944.35|947.75|945.35|947.75|945.35|946.75|944.35|0
1656520150000|2022-06-29 16:29:10|947.5|945.1|948.24|945.84|948.24|945.84|947.5|945.1|0
1656520160000|2022-06-29 16:29:20|949.49|947.09|949.98|947.58|949.98|947.58|949.49|947.09|0
1656520170000|2022-06-29 16:29:30|950.23|947.83|949.73|947.33|950.23|947.83|949.49|947.09|0
1656520180000|2022-06-29 16:29:40|949.24|946.84|949.49|947.09|949.49|947.09|948.99|946.59|0
1656520190000|2022-06-29 16:29:50|949.24|946.84|948.99|946.59|949.24|946.84|948.99|946.59|0
1656520200000|2022-06-29 16:30:00|949.49|947.09|948.74|946.34|949.49|947.09|948.74|946.34|0
1656520210000|2022-06-29 16:30:10|948.49|946.09|948.49|946.09|948.49|946.09|948.24|945.84|0
1656520220000|2022-06-29 16:30:20|947.75|945.35|947.25|944.85|948|945.6|947.25|944.85|0
1656520230000|2022-06-29 16:30:30|947.75|945.35|947.5|945.1|947.75|945.35|947.5|945.1|0
1656520240000|2022-06-29 16:30:40|947.75|945.35|948.24|945.84|948.24|945.84|947.75|945.35|0
1656520250000|2022-06-29 16:30:50|948.49|946.09|948.24|945.84|948.49|946.09|948.24|945.84|0
1656520260000|2022-06-29 16:31:00|947.75|945.35|947|944.6|947.75|945.35|947|944.6|0
1656520270000|2022-06-29 16:31:10|946.26|943.86|948|945.6|948|945.6|946.26|943.86|0
1656520280000|2022-06-29 16:31:20|948.24|945.84|947.75|945.35|948.24|945.84|947.75|945.35|0
1656520290000|2022-06-29 16:31:30|947.25|944.85|947.75|945.35|947.75|945.35|947.25|944.85|0
1656520300000|2022-06-29 16:31:40|946.75|944.35|947|944.6|947|944.6|946.75|944.35|0
1656520310000|2022-06-29 16:31:50|946.51|944.11|945.76|943.36|946.51|944.11|945.76|943.36|0
1656520320000|2022-06-29 16:32:00|946.01|943.61|946.75|944.35|946.75|944.35|945.76|943.36|0
1656520330000|2022-06-29 16:32:10|946.26|943.86|946.51|944.11|946.51|944.11|946.26|943.86|0
1656520340000|2022-06-29 16:32:20|946.26|943.86|945.51|943.11|946.26|943.86|945.51|943.11|0
1656520350000|2022-06-29 16:32:30|945.26|942.86|945.26|942.86|946.01|943.61|945.26|942.86|0
1656520360000|2022-06-29 16:32:40|944.77|942.37|945.02|942.62|945.02|942.62|944.27|941.87|0
1656520370000|2022-06-29 16:32:50|945.26|942.86|945.76|943.36|945.76|943.36|945.26|942.86|0
1656520380000|2022-06-29 16:33:00|946.51|944.11|947|944.6|947.25|944.85|946.51|944.11|0
1656520390000|2022-06-29 16:33:10|946.75|944.35|946.39|943.99|946.75|944.35|946.39|943.99|0
1656520400000|2022-06-29 16:33:20|946.51|944.11|947|944.6|947|944.6|946.26|943.86|0
1656520410000|2022-06-29 16:33:30|947.25|944.85|947.38|944.98|947.38|944.98|947.25|944.85|0
1656520420000|2022-06-29 16:33:40|947.5|945.1|947.25|944.85|947.5|945.1|947.25|944.85|0
1656520430000|2022-06-29 16:33:50|946.75|944.35|948|945.6|948|945.6|946.75|944.35|0
1656520440000|2022-06-29 16:34:00|948.24|945.84|947.75|945.35|948.99|946.59|947.75|945.35|0
1656520450000|2022-06-29 16:34:10|948.24|945.84|948.74|946.34|948.74|946.34|948.24|945.84|0
1656520460000|2022-06-29 16:34:20|948.24|945.84|948.24|945.84|948.49|946.09|948.24|945.84|0
1656520470000|2022-06-29 16:34:30|948.49|946.09|947.5|945.1|948.49|946.09|947.5|945.1|0
1656520480000|2022-06-29 16:34:40|946.75|944.35|947|944.6|947|944.6|946.51|944.11|0
1656520490000|2022-06-29 16:34:50|946.75|944.35|946.75|944.35|946.75|944.35|946.26|943.86|0
1656520500000|2022-06-29 16:35:00|947.25|944.85|946.75|944.35|947.25|944.85|946.51|944.11|0
1656520510000|2022-06-29 16:35:10|946.26|943.86|946.26|943.86|946.26|943.86|946.01|943.61|0
1656520520000|2022-06-29 16:35:20|946.01|943.61|945.51|943.11|946.01|943.61|945.51|943.11|0
1656520530000|2022-06-29 16:35:30|946.26|943.86|946.01|943.61|946.26|943.86|946.01|943.61|0
1656520540000|2022-06-29 16:35:40|946.75|944.35|946.26|943.86|946.75|944.35|946.26|943.86|0
1656520550000|2022-06-29 16:35:50|946.01|943.61|946.01|943.61|946.14|943.74|945.76|943.36|0
1656520560000|2022-06-29 16:36:00|945.76|943.36|945.02|942.62|945.76|943.36|944.77|942.37|0
1656520570000|2022-06-29 16:36:10|944.77|942.37|945.02|942.62|945.02|942.62|944.77|942.37|0
1656520580000|2022-06-29 16:36:20|945.51|943.11|945.26|942.86|945.51|943.11|945.02|942.62|0
1656520590000|2022-06-29 16:36:30|945.02|942.62|942.78|940.38|945.02|942.62|942.78|940.38|0
1656520600000|2022-06-29 16:36:40|942.28|939.88|941.29|938.89|943.03|940.63|941.04|938.64|0
1656520610000|2022-06-29 16:36:50|942.53|940.13|941.29|938.89|942.53|940.13|941.29|938.89|0
1656520620000|2022-06-29 16:37:00|941.54|939.14|941.04|938.64|941.54|939.14|940.79|938.39|0
1656520630000|2022-06-29 16:37:10|940.67|938.27|940.05|937.65|940.79|938.39|940.05|937.65|0
1656520640000|2022-06-29 16:37:20|940.3|937.9|941.04|938.64|941.04|938.64|940.3|937.9|0
1656520650000|2022-06-29 16:37:30|941.29|938.89|942.53|940.13|942.53|940.13|941.29|938.89|0
1656520660000|2022-06-29 16:37:40|942.78|940.38|943.28|940.88|943.53|941.13|942.78|940.38|0
1656520670000|2022-06-29 16:37:50|943.03|940.63|942.78|940.38|943.03|940.63|942.53|940.13|0
1656520680000|2022-06-29 16:38:00|943.28|940.88|942.78|940.38|943.53|941.13|942.78|940.38|0
1656520690000|2022-06-29 16:38:10|943.28|940.88|942.53|940.13|943.28|940.88|942.53|940.13|0
1656520700000|2022-06-29 16:38:20|940.3|937.9|937.81|935.41|940.55|938.15|937.81|935.41|0
1656520710000|2022-06-29 16:38:30|936.57|934.17|939.06|936.66|939.06|936.66|936.08|933.68|0
1656520720000|2022-06-29 16:38:40|937.57|935.17|937.07|934.67|937.57|935.17|936.57|934.17|0
1656520730000|2022-06-29 16:38:50|937.57|935.17|937.32|934.92|938.31|935.91|937.32|934.92|0
1656520740000|2022-06-29 16:39:00|937.81|935.41|938.06|935.66|938.56|936.16|937.81|935.41|0
1656520750000|2022-06-29 16:39:10|938.81|936.41|937.81|935.41|938.81|936.41|937.81|935.41|0
1656520760000|2022-06-29 16:39:20|938.06|935.66|937.57|935.17|938.06|935.66|937.57|935.17|0
1656520770000|2022-06-29 16:39:30|937.81|935.41|937.57|935.17|937.81|935.41|937.57|935.17|0
1656520780000|2022-06-29 16:39:40|937.32|934.92|938.81|936.41|938.81|936.41|937.32|934.92|0
1656520790000|2022-06-29 16:39:50|939.06|936.66|938.81|936.41|939.06|936.66|938.81|936.41|0
1656520800000|2022-06-29 16:40:00|939.06|936.66|938.81|936.41|939.06|936.66|938.06|935.66|0
1656520810000|2022-06-29 16:40:10|938.56|936.16|938.94|936.54|938.94|936.54|938.56|936.16|0
1656520820000|2022-06-29 16:40:20|938.31|935.91|938.31|935.91|938.56|936.16|938.31|935.91|0
1656520830000|2022-06-29 16:40:30|937.81|935.41|938.81|936.41|938.81|936.41|937.81|935.41|0
1656520840000|2022-06-29 16:40:40|938.31|935.91|938.06|935.66|938.31|935.91|938.06|935.66|0
1656520850000|2022-06-29 16:40:50|938.81|936.41|938.06|935.66|939.3|936.9|938.06|935.66|0
1656520860000|2022-06-29 16:41:00|937.81|935.41|938.06|935.66|938.06|935.66|937.7|935.3|0
1656520870000|2022-06-29 16:41:10|938.81|936.41|938.56|936.16|938.81|936.41|938.56|936.16|0
1656520880000|2022-06-29 16:41:20|937.81|935.41|938.06|935.66|938.06|935.66|937.81|935.41|0
1656520890000|2022-06-29 16:41:30|938.56|936.16|940.05|937.65|940.05|937.65|938.56|936.16|0
1656520900000|2022-06-29 16:41:40|939.55|937.15|938.94|936.54|939.55|937.15|938.94|936.54|0
1656520910000|2022-06-29 16:41:50|939.3|936.9|939.68|937.28|939.68|937.28|939.18|936.78|0
1656520920000|2022-06-29 16:42:00|939.8|937.4|939.8|937.4|940.05|937.65|939.8|937.4|0
1656520930000|2022-06-29 16:42:10|939.68|937.28|939.8|937.4|939.8|937.4|939.55|937.15|0
1656520940000|2022-06-29 16:42:20|939.55|937.15|940.05|937.65|940.05|937.65|939.55|937.15|0
1656520950000|2022-06-29 16:42:30|940.55|938.15|940.05|937.65|940.55|938.15|939.8|937.4|0
1656520960000|2022-06-29 16:42:40|940.3|937.9|939.55|937.15|940.3|937.9|939.55|937.15|0
1656520970000|2022-06-29 16:42:50|939.3|936.9|940.05|937.65|940.05|937.65|939.3|936.9|0
1656520980000|2022-06-29 16:43:00|939.8|937.4|940.55|938.15|940.55|938.15|939.8|937.4|0
1656520990000|2022-06-29 16:43:10|941.04|938.64|941.04|938.64|941.04|938.64|940.79|938.39|0
1656521000000|2022-06-29 16:43:20|940.3|937.9|940.05|937.65|940.55|938.15|940.05|937.65|0
1656521010000|2022-06-29 16:43:30|940.55|938.15|940.55|938.15|940.67|938.27|940.55|938.15|0
1656521020000|2022-06-29 16:43:40|940.3|937.9|940.79|938.39|940.79|938.39|940.3|937.9|0
1656521030000|2022-06-29 16:43:50|940.3|937.9|940.05|937.65|940.3|937.9|940.05|937.65|0
1656521040000|2022-06-29 16:44:00|939.8|937.4|939.3|936.9|939.8|937.4|939.3|936.9|0
1656521050000|2022-06-29 16:44:10|939.8|937.4|939.55|937.15|939.8|937.4|939.06|936.66|0
1656521060000|2022-06-29 16:44:20|939.8|937.4|938.81|936.41|939.8|937.4|938.81|936.41|0
1656521070000|2022-06-29 16:44:30|939.3|936.9|939.06|936.66|939.3|936.9|938.81|936.41|0
1656521080000|2022-06-29 16:44:40|939.3|936.9|939.3|936.9|939.3|936.9|939.06|936.66|0
1656521090000|2022-06-29 16:44:50|939.06|936.66|938.56|936.16|939.06|936.66|938.56|936.16|0
1656521100000|2022-06-29 16:45:00|938.81|936.41|938.81|936.41|939.06|936.66|938.81|936.41|0
1656521110000|2022-06-29 16:45:10|938.31|935.91|938.31|935.91|938.31|935.91|938.31|935.91|0
1656521120000|2022-06-29 16:45:20|938.19|935.79|937.57|935.17|938.31|935.91|937.57|935.17|0
1656521130000|2022-06-29 16:45:30|938.19|935.79|938.06|935.66|938.19|935.79|937.81|935.41|0
1656521140000|2022-06-29 16:45:40|937.57|935.17|937.69|935.29|937.81|935.41|937.57|935.17|0
1656521150000|2022-06-29 16:45:50|937.57|935.17|938.31|935.91|938.31|935.91|937.57|935.17|0
1656521160000|2022-06-29 16:46:00|937.81|935.41|937.57|935.17|937.81|935.41|937.57|935.17|0
1656521170000|2022-06-29 16:46:10|936.32|933.92|938.81|936.41|938.81|936.41|936.32|933.92|0
1656521180000|2022-06-29 16:46:20|938.94|936.54|938.81|936.41|939.3|936.9|938.81|936.41|0
1656521190000|2022-06-29 16:46:30|939.06|936.66|939.3|936.9|939.3|936.9|939.06|936.66|0
1656521200000|2022-06-29 16:46:40|939.06|936.66|939.55|937.15|939.8|937.4|939.06|936.66|0
1656521210000|2022-06-29 16:46:50|939.8|937.4|940.05|937.65|940.05|937.65|939.55|937.15|0
1656521220000|2022-06-29 16:47:00|940.3|937.9|941.29|938.89|941.29|938.89|940.3|937.9|0
1656521230000|2022-06-29 16:47:10|941.79|939.39|940.55|938.15|941.79|939.39|940.55|938.15|0
1656521240000|2022-06-29 16:47:20|941.54|939.14|941.54|939.14|941.54|939.14|941.54|939.14|0
1656521250000|2022-06-29 16:47:30|940.79|938.39|940.54|938.14|940.79|938.39|940.54|938.14|0
1656521260000|2022-06-29 16:47:40|940.05|937.65|940.54|938.14|940.54|938.14|940.05|937.65|0
1656521270000|2022-06-29 16:47:50|939.8|937.4|939.8|937.4|940.05|937.65|939.8|937.4|0
1656521280000|2022-06-29 16:48:00|940.3|937.9|940.05|937.65|940.3|937.9|939.8|937.4|0
1656521290000|2022-06-29 16:48:10|940.3|937.9|940.3|937.9|940.3|937.9|939.8|937.4|0
1656521300000|2022-06-29 16:48:20|941.29|938.89|942.03|939.63|942.03|939.63|941.29|938.89|0
1656521310000|2022-06-29 16:48:30|941.79|939.39|941.79|939.39|941.79|939.39|941.54|939.14|0
1656521320000|2022-06-29 16:48:40|941.29|938.89|942.03|939.63|942.03|939.63|941.29|938.89|0
1656521330000|2022-06-29 16:48:50|942.28|939.88|942.53|940.13|942.53|940.13|942.28|939.88|0
1656521340000|2022-06-29 16:49:00|942.28|939.88|942.03|939.63|942.53|940.13|942.03|939.63|0
1656521350000|2022-06-29 16:49:10|941.79|939.39|941.79|939.39|941.79|939.39|941.54|939.14|0
1656521360000|2022-06-29 16:49:20|941.04|938.64|941.29|938.89|941.29|938.89|940.54|938.14|0
1656521370000|2022-06-29 16:49:30|941.04|938.64|941.04|938.64|941.79|939.39|941.04|938.64|0
1656521380000|2022-06-29 16:49:40|940.54|938.14|941.04|938.64|941.04|938.64|940.54|938.14|0
1656521390000|2022-06-29 16:49:50|941.29|938.89|941.54|939.14|941.79|939.39|941.29|938.89|0
1656521400000|2022-06-29 16:50:00|941.79|939.39|941.54|939.14|941.79|939.39|941.04|938.64|0
1656521410000|2022-06-29 16:50:10|941.79|939.39|942.03|939.63|942.28|939.88|941.79|939.39|0
1656521420000|2022-06-29 16:50:20|941.79|939.39|941.79|939.39|942.03|939.63|941.79|939.39|0
1656521430000|2022-06-29 16:50:30|942.03|939.63|941.54|939.14|942.28|939.88|941.54|939.14|0
1656521440000|2022-06-29 16:50:40|940.79|938.39|939.55|937.15|940.79|938.39|939.06|936.66|0
1656521450000|2022-06-29 16:50:50|939.06|936.66|938.31|935.91|939.06|936.66|938.31|935.91|0
1656521460000|2022-06-29 16:51:00|939.18|936.78|939.06|936.66|939.18|936.78|938.94|936.54|0
1656521470000|2022-06-29 16:51:10|939.3|936.9|940.3|937.9|940.3|937.9|939.06|936.66|0
1656521480000|2022-06-29 16:51:20|939.8|937.4|939.43|937.03|940.05|937.65|939.43|937.03|0
1656521490000|2022-06-29 16:51:30|939.8|937.4|940.05|937.65|940.05|937.65|939.8|937.4|0
1656521500000|2022-06-29 16:51:40|940.54|938.14|940.54|938.14|940.79|938.39|940.54|938.14|0
1656521510000|2022-06-29 16:51:50|940.79|938.39|941.29|938.89|941.54|939.14|940.79|938.39|0
1656521520000|2022-06-29 16:52:00|941.67|939.27|941.54|939.14|941.79|939.39|941.29|938.89|0
1656521530000|2022-06-29 16:52:10|941.79|939.39|941.29|938.89|941.79|939.39|941.29|938.89|0
1656521540000|2022-06-29 16:52:20|941.17|938.77|941.04|938.64|941.17|938.77|940.79|938.39|0
1656521550000|2022-06-29 16:52:30|940.54|938.14|941.04|938.64|941.04|938.64|940.54|938.14|0
1656521560000|2022-06-29 16:52:40|941.54|939.14|940.79|938.39|941.54|939.14|940.79|938.39|0
1656521570000|2022-06-29 16:52:50|940.54|938.14|940.79|938.39|941.04|938.64|940.54|938.14|0
1656521580000|2022-06-29 16:53:00|941.29|938.89|941.29|938.89|941.29|938.89|940.79|938.39|0
1656521590000|2022-06-29 16:53:10|942.53|940.13|942.78|940.38|942.78|940.38|942.53|940.13|0
1656521600000|2022-06-29 16:53:20|942.53|940.13|941.29|938.89|942.53|940.13|940.79|938.39|0
1656521610000|2022-06-29 16:53:30|938.44|936.04|938.81|936.41|938.81|936.41|938.44|936.04|0
1656521620000|2022-06-29 16:53:40|939.06|936.66|940.05|937.65|940.05|937.65|939.06|936.66|0
1656521630000|2022-06-29 16:53:50|940.54|938.14|939.93|937.53|940.54|938.14|939.55|937.15|0
1656521640000|2022-06-29 16:54:00|940.05|937.65|939.3|936.9|940.54|938.14|939.3|936.9|0
1656521650000|2022-06-29 16:54:10|939.55|937.15|939.55|937.15|939.55|937.15|939.55|937.15|0
1656521660000|2022-06-29 16:54:20|940.3|937.9|940.3|937.9|940.3|937.9|939.8|937.4|0
1656521670000|2022-06-29 16:54:30|940.05|937.65|940.3|937.9|940.3|937.9|940.05|937.65|0
1656521680000|2022-06-29 16:54:40|940.18|937.78|941.54|939.14|941.54|939.14|940.18|937.78|0
1656521690000|2022-06-29 16:54:50|941.04|938.64|941.29|938.89|941.79|939.39|941.04|938.64|0
1656521700000|2022-06-29 16:55:00|940.79|938.39|941.54|939.14|942.03|939.63|940.79|938.39|0
1656521710000|2022-06-29 16:55:10|942.28|939.88|941.04|938.64|942.28|939.88|941.04|938.64|0
1656521720000|2022-06-29 16:55:20|940.79|938.39|941.04|938.64|941.04|938.64|940.79|938.39|0
1656521730000|2022-06-29 16:55:30|941.92|939.52|943.03|940.63|943.28|940.88|941.92|939.52|0
1656521740000|2022-06-29 16:55:40|943.28|940.88|942.28|939.88|943.28|940.88|942.03|939.63|0
1656521750000|2022-06-29 16:55:50|942.03|939.63|943.28|940.88|943.28|940.88|942.03|939.63|0
1656521760000|2022-06-29 16:56:00|943.03|940.63|942.28|939.88|943.52|941.12|942.28|939.88|0
1656521770000|2022-06-29 16:56:10|942.78|940.38|941.54|939.14|942.78|940.38|941.54|939.14|0
1656521780000|2022-06-29 16:56:20|941.67|939.27|942.78|940.38|942.78|940.38|941.67|939.27|0
1656521790000|2022-06-29 16:56:30|943.03|940.63|942.53|940.13|943.03|940.63|942.53|940.13|0
1656521800000|2022-06-29 16:56:40|942.03|939.63|941.79|939.39|942.53|940.13|941.79|939.39|0
1656521810000|2022-06-29 16:56:50|941.54|939.14|941.04|938.64|941.54|939.14|941.04|938.64|0
1656521820000|2022-06-29 16:57:00|940.67|938.27|940.3|937.9|940.67|938.27|940.3|937.9|0
1656521830000|2022-06-29 16:57:10|940.05|937.65|939.8|937.4|940.05|937.65|939.8|937.4|0
1656521840000|2022-06-29 16:57:20|939.68|937.28|940.54|938.14|940.54|938.14|939.55|937.15|0
1656521850000|2022-06-29 16:57:30|940.79|938.39|941.04|938.64|941.04|938.64|940.79|938.39|0
1656521860000|2022-06-29 16:57:40|940.92|938.52|941.54|939.14|941.54|939.14|940.92|938.52|0
1656521870000|2022-06-29 16:57:50|941.29|938.89|941.54|939.14|941.54|939.14|941.29|938.89|0
1656521880000|2022-06-29 16:58:00|941.29|938.89|940.79|938.39|941.29|938.89|940.79|938.39|0
1656521890000|2022-06-29 16:58:10|940.3|937.9|940.05|937.65|940.3|937.9|939.8|937.4|0
1656521900000|2022-06-29 16:58:20|939.8|937.4|939.3|936.9|939.8|937.4|939.3|936.9|0
1656521910000|2022-06-29 16:58:30|939.05|936.65|938.81|936.41|939.05|936.65|938.81|936.41|0
1656521920000|2022-06-29 16:58:40|938.56|936.16|939.3|936.9|939.3|936.9|938.56|936.16|0
1656521930000|2022-06-29 16:58:50|938.81|936.41|939.3|936.9|939.3|936.9|938.81|936.41|0
1656521940000|2022-06-29 16:59:00|938.56|936.16|938.56|936.16|939.05|936.65|938.56|936.16|0
1656521950000|2022-06-29 16:59:10|938.31|935.91|938.31|935.91|938.81|936.41|938.31|935.91|0
1656521960000|2022-06-29 16:59:20|938.56|936.16|938.31|935.91|938.56|936.16|938.06|935.66|0
1656521970000|2022-06-29 16:59:30|938.06|935.66|937.32|934.92|938.06|935.66|937.32|934.92|0
1656521980000|2022-06-29 16:59:40|937.81|935.41|937.81|935.41|937.81|935.41|937.32|934.92|0
1656521990000|2022-06-29 16:59:50|938.06|935.66|938.56|936.16|938.81|936.41|938.06|935.66|0
1656522000000|2022-06-29 17:00:00|938.81|936.41|939.3|936.9|939.43|937.03|938.81|936.41|0
1656522010000|2022-06-29 17:00:10|939.05|936.65|939.05|936.65|939.05|936.65|939.05|936.65|0
1656522020000|2022-06-29 17:00:20|939.55|937.15|937.57|935.17|939.55|937.15|937.57|935.17|0
1656522030000|2022-06-29 17:00:30|937.81|935.41|938.81|936.41|938.81|936.41|937.81|935.41|0
1656522040000|2022-06-29 17:00:40|939.8|937.4|938.44|936.04|939.8|937.4|938.44|936.04|0
1656522050000|2022-06-29 17:00:50|938.19|935.79|939.55|937.15|939.55|937.15|938.19|935.79|0
1656522060000|2022-06-29 17:01:00|939.3|936.9|939.55|937.15|939.8|937.4|939.3|936.9|0
1656522070000|2022-06-29 17:01:10|939.8|937.4|939.8|937.4|939.8|937.4|939.3|936.9|0
1656522080000|2022-06-29 17:01:20|940.3|937.9|937.81|935.41|940.54|938.14|937.81|935.41|0
1656522090000|2022-06-29 17:01:30|937.57|935.17|937.81|935.41|937.81|935.41|937.57|935.17|0
1656522100000|2022-06-29 17:01:40|938.31|935.91|937.07|934.67|938.31|935.91|937.07|934.67|0
1656522110000|2022-06-29 17:01:50|937.32|934.92|937.57|935.17|937.57|935.17|937.07|934.67|0
1656522120000|2022-06-29 17:02:00|937.07|934.67|937.57|935.17|937.57|935.17|937.07|934.67|0
1656522130000|2022-06-29 17:02:10|937.94|935.54|937.57|935.17|937.94|935.54|937.32|934.92|0
1656522140000|2022-06-29 17:02:20|937.81|935.41|938.56|936.16|938.81|936.41|937.81|935.41|0
1656522150000|2022-06-29 17:02:30|938.81|936.41|938.81|936.41|939.05|936.65|938.81|936.41|0
1656522160000|2022-06-29 17:02:40|939.05|936.65|939.05|936.65|939.3|936.9|939.05|936.65|0
1656522170000|2022-06-29 17:02:50|938.81|936.41|938.81|936.41|938.94|936.54|938.81|936.41|0
1656522180000|2022-06-29 17:03:00|938.56|936.16|939.55|937.15|939.55|937.15|938.06|935.66|0
1656522190000|2022-06-29 17:03:10|939.3|936.9|939.05|936.65|939.3|936.9|939.05|936.65|0
1656522200000|2022-06-29 17:03:20|939.3|936.9|939.05|936.65|939.3|936.9|938.81|936.41|0
1656522210000|2022-06-29 17:03:30|938.31|935.91|938.06|935.66|938.31|935.91|938.06|935.66|0
1656522220000|2022-06-29 17:03:40|937.81|935.41|938.31|935.91|938.31|935.91|937.57|935.17|0
1656522230000|2022-06-29 17:03:50|938.56|936.16|939.55|937.15|939.55|937.15|938.56|936.16|0
1656522240000|2022-06-29 17:04:00|940.05|937.65|939.8|937.4|940.3|937.9|939.8|937.4|0
1656522250000|2022-06-29 17:04:10|939.55|937.15|940.3|937.9|940.3|937.9|939.55|937.15|0
1656522260000|2022-06-29 17:04:20|940.79|938.39|941.04|938.64|941.04|938.64|940.79|938.39|0
1656522270000|2022-06-29 17:04:30|940.92|938.52|941.29|938.89|941.29|938.89|940.92|938.52|0
1656522280000|2022-06-29 17:04:40|941.17|938.77|941.29|938.89|941.29|938.89|941.04|938.64|0
1656522290000|2022-06-29 17:04:50|940.54|938.14|940.79|938.39|940.79|938.39|940.3|937.9|0
1656522300000|2022-06-29 17:05:00|940.05|937.65|939.8|937.4|940.05|937.65|939.8|937.4|0
1656522310000|2022-06-29 17:05:10|939.68|937.28|940.05|937.65|940.05|937.65|939.68|937.28|0
1656522320000|2022-06-29 17:05:20|940.54|938.14|939.8|937.4|940.79|938.39|939.8|937.4|0
1656522330000|2022-06-29 17:05:30|939.55|937.15|940.05|937.65|940.3|937.9|939.55|937.15|0
1656522340000|2022-06-29 17:05:40|940.3|937.9|940.79|938.39|940.79|938.39|940.3|937.9|0
1656522350000|2022-06-29 17:05:50|941.04|938.64|941.42|939.02|941.67|939.27|941.04|938.64|0
1656522360000|2022-06-29 17:06:00|942.03|939.63|940.54|938.14|942.03|939.63|940.54|938.14|0
1656522370000|2022-06-29 17:06:10|940.3|937.9|938.81|936.41|940.3|937.9|938.81|936.41|0
1656522380000|2022-06-29 17:06:20|939.05|936.65|938.56|936.16|939.05|936.65|938.56|936.16|0
1656522390000|2022-06-29 17:06:30|938.81|936.41|940.3|937.9|940.3|937.9|938.56|936.16|0
1656522400000|2022-06-29 17:06:40|940.05|937.65|940.54|938.14|940.54|938.14|940.05|937.65|0
1656522410000|2022-06-29 17:06:50|940.3|937.9|940.79|938.39|941.04|938.64|940.3|937.9|0
1656522420000|2022-06-29 17:07:00|941.04|938.64|941.04|938.64|941.04|938.64|940.05|937.65|0
1656522430000|2022-06-29 17:07:10|940.54|938.14|941.04|938.64|941.04|938.64|940.54|938.14|0
1656522440000|2022-06-29 17:07:20|940.79|938.39|939.8|937.4|940.79|938.39|939.8|937.4|0
1656522450000|2022-06-29 17:07:30|940.05|937.65|939.8|937.4|940.05|937.65|939.8|937.4|0
1656522460000|2022-06-29 17:07:40|939.43|937.03|939.3|936.9|939.43|937.03|939.05|936.65|0
1656522470000|2022-06-29 17:07:50|939.05|936.65|938.81|936.41|939.05|936.65|938.81|936.41|0
1656522480000|2022-06-29 17:08:00|938.06|935.66|937.32|934.92|938.06|935.66|937.32|934.92|0
1656522490000|2022-06-29 17:08:10|937.07|934.67|937.32|934.92|937.57|935.17|937.07|934.67|0
1656522500000|2022-06-29 17:08:20|937.57|935.17|937.57|935.17|937.57|935.17|937.32|934.92|0
1656522510000|2022-06-29 17:08:30|937.32|934.92|938.06|935.66|938.06|935.66|937.32|934.92|0
1656522520000|2022-06-29 17:08:40|938.56|936.16|937.32|934.92|938.56|936.16|937.32|934.92|0
1656522530000|2022-06-29 17:08:50|937.57|935.17|937.32|934.92|937.81|935.41|937.32|934.92|0
1656522540000|2022-06-29 17:09:00|937.45|935.05|937.57|935.17|937.57|935.17|937.32|934.92|0
1656522550000|2022-06-29 17:09:10|937.32|934.92|937.07|934.67|937.32|934.92|937.07|934.67|0
1656522560000|2022-06-29 17:09:20|937.32|934.92|937.07|934.67|937.32|934.92|937.07|934.67|0
1656522570000|2022-06-29 17:09:30|933.72|931.32|934.09|931.69|934.59|932.19|933.72|931.32|0
1656522580000|2022-06-29 17:09:40|934.59|932.19|933.59|931.19|934.59|932.19|933.59|931.19|0
1656522590000|2022-06-29 17:09:50|933.84|931.44|933.35|930.95|933.84|931.44|933.35|930.95|0
1656522600000|2022-06-29 17:10:00|932.85|930.45|932.85|930.45|933.59|931.19|932.85|930.45|0
1656522610000|2022-06-29 17:10:10|932.35|929.95|933.1|930.7|933.59|931.19|932.35|929.95|0
1656522620000|2022-06-29 17:10:20|932.85|930.45|933.1|930.7|933.35|930.95|932.85|930.45|0
1656522630000|2022-06-29 17:10:30|932.85|930.45|932.6|930.2|932.85|930.45|932.6|930.2|0
1656522640000|2022-06-29 17:10:40|932.1|929.7|931.61|929.21|932.1|929.7|931.61|929.21|0
1656522650000|2022-06-29 17:10:50|931.11|928.71|930.86|928.46|931.36|928.96|930.86|928.46|0
1656522660000|2022-06-29 17:11:00|931.36|928.96|931.36|928.96|931.36|928.96|931.24|928.84|0
1656522670000|2022-06-29 17:11:10|932.1|929.7|932.85|930.45|932.85|930.45|932.1|929.7|0
1656522680000|2022-06-29 17:11:20|933.1|930.7|932.85|930.45|933.35|930.95|932.85|930.45|0
1656522690000|2022-06-29 17:11:30|933.1|930.7|934.59|932.19|934.59|932.19|933.1|930.7|0
1656522700000|2022-06-29 17:11:40|934.34|931.94|935.08|932.68|935.08|932.68|934.34|931.94|0
1656522710000|2022-06-29 17:11:50|935.58|933.18|935.58|933.18|935.83|933.43|935.58|933.18|0
1656522720000|2022-06-29 17:12:00|935.83|933.43|935.58|933.18|935.83|933.43|935.58|933.18|0
1656522730000|2022-06-29 17:12:10|935.33|932.93|936.82|934.42|936.82|934.42|935.33|932.93|0
1656522740000|2022-06-29 17:12:20|937.32|934.92|937.81|935.41|937.81|935.41|937.32|934.92|0
1656522750000|2022-06-29 17:12:30|937.32|934.92|937.57|935.17|937.57|935.17|937.32|934.92|0
1656522760000|2022-06-29 17:12:40|937.81|935.41|938.56|936.16|938.56|936.16|937.81|935.41|0
1656522770000|2022-06-29 17:12:50|938.24|935.84|938.49|936.09|938.49|936.09|938.24|935.84|0
1656522780000|2022-06-29 17:13:00|938.74|936.34|939.98|937.58|939.98|937.58|938.74|936.34|0
1656522790000|2022-06-29 17:13:10|939.73|937.33|939.98|937.58|939.98|937.58|939.73|937.33|0
1656522800000|2022-06-29 17:13:20|939.86|937.46|938.99|936.59|939.98|937.58|938.99|936.59|0
1656522810000|2022-06-29 17:13:30|939.24|936.84|939.49|937.09|939.49|937.09|939.24|936.84|0
1656522820000|2022-06-29 17:13:40|939.98|937.58|940.23|937.83|940.23|937.83|939.98|937.58|0
1656522830000|2022-06-29 17:13:50|940.98|938.58|942.22|939.82|942.22|939.82|940.98|938.58|0
1656522840000|2022-06-29 17:14:00|942.71|940.31|942.96|940.56|943.46|941.06|942.71|940.31|0
1656522850000|2022-06-29 17:14:10|943.21|940.81|943.46|941.06|943.46|941.06|943.21|940.81|0
1656522860000|2022-06-29 17:14:20|943.21|940.81|942.96|940.56|943.71|941.31|942.96|940.56|0
1656522870000|2022-06-29 17:14:30|942.71|940.31|942.47|940.07|942.96|940.56|942.47|940.07|0
1656522880000|2022-06-29 17:14:40|942.22|939.82|942.22|939.82|942.22|939.82|941.97|939.57|0
1656522890000|2022-06-29 17:14:50|942.96|940.56|943.59|941.19|943.59|941.19|942.96|940.56|0
1656522900000|2022-06-29 17:15:00|943.96|941.56|944.49|942.09|944.49|942.09|943.96|941.56|0
1656522910000|2022-06-29 17:15:10|943.49|941.09|943.74|941.34|943.99|941.59|943.49|941.09|0
1656522920000|2022-06-29 17:15:20|943.99|941.59|943.74|941.34|944.49|942.09|943.74|941.34|0
1656522930000|2022-06-29 17:15:30|944.24|941.84|944.49|942.09|944.49|942.09|943.99|941.59|0
1656522940000|2022-06-29 17:15:40|944.24|941.84|944.49|942.09|944.49|942.09|944.24|941.84|0
1656522950000|2022-06-29 17:15:50|944.73|942.33|945.48|943.08|945.48|943.08|944.49|942.09|0
1656522960000|2022-06-29 17:16:00|944.98|942.58|945.73|943.33|945.73|943.33|944.98|942.58|0
1656522970000|2022-06-29 17:16:10|945.98|943.58|944.73|942.33|945.98|943.58|944.73|942.33|0
1656522980000|2022-06-29 17:16:20|944.98|942.58|944.98|942.58|944.98|942.58|944.73|942.33|0
1656522990000|2022-06-29 17:16:30|945.23|942.83|945.48|943.08|945.48|943.08|945.23|942.83|0
1656523000000|2022-06-29 17:16:40|944.98|942.58|944.98|942.58|945.23|942.83|944.98|942.58|0
1656523010000|2022-06-29 17:16:50|944.61|942.21|944.98|942.58|944.98|942.58|944.61|942.21|0
1656523020000|2022-06-29 17:17:00|945.23|942.83|944.73|942.33|945.48|943.08|944.73|942.33|0
1656523030000|2022-06-29 17:17:10|944.49|942.09|944.49|942.09|944.73|942.33|944.49|942.09|0
1656523040000|2022-06-29 17:17:20|945.23|942.83|945.23|942.83|945.23|942.83|944.98|942.58|0
1656523050000|2022-06-29 17:17:30|945.48|943.08|944.49|942.09|945.48|943.08|944.49|942.09|0
1656523060000|2022-06-29 17:17:40|944.73|942.33|944.73|942.33|944.73|942.33|944.49|942.09|0
1656523070000|2022-06-29 17:17:50|944.98|942.58|945.23|942.83|945.23|942.83|944.98|942.58|0
1656523080000|2022-06-29 17:18:00|945.73|943.33|945.48|943.08|945.73|943.33|945.48|943.08|0
1656523090000|2022-06-29 17:18:10|945.73|943.33|945.23|942.83|945.73|943.33|945.23|942.83|0
1656523100000|2022-06-29 17:18:20|944.49|942.09|944.49|942.09|944.73|942.33|943.99|941.59|0
1656523110000|2022-06-29 17:18:30|944.24|941.84|943.74|941.34|944.24|941.84|943.49|941.09|0
1656523120000|2022-06-29 17:18:40|943.99|941.59|943.74|941.34|943.99|941.59|943.74|941.34|0
1656523130000|2022-06-29 17:18:50|943.99|941.59|944.49|942.09|944.49|942.09|943.99|941.59|0
1656523140000|2022-06-29 17:19:00|944.73|942.33|944.49|942.09|944.98|942.58|944.49|942.09|0
1656523150000|2022-06-29 17:19:10|944.73|942.33|944.24|941.84|944.73|942.33|944.24|941.84|0
1656523160000|2022-06-29 17:19:20|944.37|941.97|943.99|941.59|944.37|941.97|943.99|941.59|0
1656523170000|2022-06-29 17:19:30|943.74|941.34|943.99|941.59|943.99|941.59|943.74|941.34|0
1656523180000|2022-06-29 17:19:40|943.87|941.47|944.49|942.09|944.49|942.09|943.49|941.09|0
1656523190000|2022-06-29 17:19:50|944.73|942.33|944.24|941.84|944.73|942.33|944.24|941.84|0
1656523200000|2022-06-29 17:20:00|944.49|942.09|944.98|942.58|944.98|942.58|944.49|942.09|0
1656523210000|2022-06-29 17:20:10|945.98|943.58|945.73|943.33|945.98|943.58|945.73|943.33|0
1656523220000|2022-06-29 17:20:20|946.22|943.82|946.47|944.07|946.47|944.07|945.98|943.58|0
1656523230000|2022-06-29 17:20:30|946.22|943.82|945.48|943.08|946.22|943.82|945.48|943.08|0
1656523240000|2022-06-29 17:20:40|945.98|943.58|945.48|943.08|945.98|943.58|945.48|943.08|0
1656523250000|2022-06-29 17:20:50|945.98|943.58|946.47|944.07|946.47|944.07|945.98|943.58|0
1656523260000|2022-06-29 17:21:00|946.72|944.32|946.72|944.32|946.97|944.57|946.47|944.07|0
1656523270000|2022-06-29 17:21:10|946.35|943.95|946.22|943.82|946.35|943.95|946.22|943.82|0
1656523280000|2022-06-29 17:21:20|946.72|944.32|946.72|944.32|946.72|944.32|946.47|944.07|0
1656523290000|2022-06-29 17:21:30|946.47|944.07|946.47|944.07|946.47|944.07|946.22|943.82|0
1656523300000|2022-06-29 17:21:40|946.22|943.82|946.72|944.32|946.97|944.57|946.22|943.82|0
1656523310000|2022-06-29 17:21:50|946.22|943.82|945.98|943.58|946.22|943.82|945.98|943.58|0
1656523320000|2022-06-29 17:22:00|946.22|943.82|945.48|943.08|946.22|943.82|945.48|943.08|0
1656523330000|2022-06-29 17:22:10|945.98|943.58|945.73|943.33|945.98|943.58|945.48|943.08|0
1656523340000|2022-06-29 17:22:20|945.86|943.46|945.48|943.08|945.98|943.58|945.48|943.08|0
1656523350000|2022-06-29 17:22:30|945.23|942.83|945.23|942.83|945.23|942.83|944.98|942.58|0
1656523360000|2022-06-29 17:22:40|944.98|942.58|944.61|942.21|944.98|942.58|944.61|942.21|0
1656523370000|2022-06-29 17:22:50|944.48|942.08|944.48|942.08|944.73|942.33|944.48|942.08|0
1656523380000|2022-06-29 17:23:00|944.98|942.58|945.12|942.72|945.23|942.83|944.73|942.33|0
1656523390000|2022-06-29 17:23:10|944.75|942.35|945.36|942.96|945.61|943.21|944.75|942.35|0
1656523400000|2022-06-29 17:23:20|945.12|942.72|944.62|942.22|945.12|942.72|944.62|942.22|0
1656523410000|2022-06-29 17:23:30|945.12|942.72|945.12|942.72|945.12|942.72|945.12|942.72|0
1656523420000|2022-06-29 17:23:40|944.87|942.47|945.36|942.96|945.36|942.96|944.87|942.47|0
1656523430000|2022-06-29 17:23:50|945.86|943.46|945.86|943.46|945.86|943.46|945.86|943.46|0
1656523440000|2022-06-29 17:24:00|945.61|943.21|946.11|943.71|946.11|943.71|945.61|943.21|0
1656523450000|2022-06-29 17:24:10|945.99|943.59|946.11|943.71|946.11|943.71|945.99|943.59|0
1656523460000|2022-06-29 17:24:20|946.36|943.96|946.11|943.71|946.36|943.96|946.11|943.71|0
1656523470000|2022-06-29 17:24:30|945.86|943.46|946.11|943.71|946.11|943.71|945.86|943.46|0
1656523480000|2022-06-29 17:24:40|945.61|943.21|946.36|943.96|946.36|943.96|945.61|943.21|0
1656523490000|2022-06-29 17:24:50|946.61|944.21|945.61|943.21|946.61|944.21|945.61|943.21|0
1656523500000|2022-06-29 17:25:00|945.86|943.46|946.61|944.21|946.61|944.21|945.86|943.46|0
1656523510000|2022-06-29 17:25:10|946.85|944.45|946.61|944.21|946.85|944.45|946.61|944.21|0
1656523520000|2022-06-29 17:25:20|946.36|943.96|946.61|944.21|946.61|944.21|946.11|943.71|0
1656523530000|2022-06-29 17:25:30|946.11|943.71|946.61|944.21|946.61|944.21|946.11|943.71|0
1656523540000|2022-06-29 17:25:40|946.11|943.71|946.11|943.71|946.11|943.71|946.11|943.71|0
1656523550000|2022-06-29 17:25:50|945.61|943.21|945.86|943.46|945.86|943.46|945.61|943.21|0
1656523560000|2022-06-29 17:26:00|946.24|943.84|946.36|943.96|946.36|943.96|945.86|943.46|0
1656523570000|2022-06-29 17:26:10|946.11|943.71|946.11|943.71|946.36|943.96|946.11|943.71|0
1656523580000|2022-06-29 17:26:20|945.86|943.46|945.36|942.96|945.86|943.46|945.36|942.96|0
1656523590000|2022-06-29 17:26:30|945.61|943.21|945.12|942.72|945.61|943.21|945.12|942.72|0
1656523600000|2022-06-29 17:26:40|944.62|942.22|944.62|942.22|944.87|942.47|944.62|942.22|0
1656523610000|2022-06-29 17:26:50|944.12|941.72|944.12|941.72|944.12|941.72|944.12|941.72|0
1656523620000|2022-06-29 17:27:00|944.62|942.22|944.62|942.22|945.12|942.72|944.62|942.22|0
1656523630000|2022-06-29 17:27:10|944.12|941.72|944.87|942.47|944.87|942.47|943.63|941.23|0
1656523640000|2022-06-29 17:27:20|945.12|942.72|945.86|943.46|945.86|943.46|945.12|942.72|0
1656523650000|2022-06-29 17:27:30|945.61|943.21|945.61|943.21|945.61|943.21|945.61|943.21|0
1656523660000|2022-06-29 17:27:40|945.86|943.46|946.11|943.71|946.11|943.71|945.86|943.46|0
1656523670000|2022-06-29 17:27:50|946.36|943.96|945.61|943.21|946.36|943.96|945.36|942.96|0
1656523680000|2022-06-29 17:28:00|945.86|943.46|945.74|943.34|945.86|943.46|945.61|943.21|0
1656523690000|2022-06-29 17:28:10|945.61|943.21|945.36|942.96|945.61|943.21|945.36|942.96|0
1656523700000|2022-06-29 17:28:20|945.12|942.72|944.87|942.47|945.12|942.72|944.87|942.47|0
1656523710000|2022-06-29 17:28:30|945.12|942.72|945.12|942.72|945.12|942.72|944.87|942.47|0
1656523720000|2022-06-29 17:28:40|945.36|942.96|943.13|940.73|945.36|942.96|942.88|940.48|0
1656523730000|2022-06-29 17:28:50|943.88|941.48|942.64|940.24|943.88|941.48|942.64|940.24|0
1656523740000|2022-06-29 17:29:00|942.88|940.48|943.13|940.73|943.13|940.73|942.88|940.48|0
1656523750000|2022-06-29 17:29:10|942.88|940.48|941.39|938.99|942.88|940.48|941.39|938.99|0
1656523760000|2022-06-29 17:29:20|941.15|938.75|940.9|938.5|941.15|938.75|940.65|938.25|0
1656523770000|2022-06-29 17:29:30|940.65|938.25|939.16|936.76|940.9|938.5|939.16|936.76|0
1656523780000|2022-06-29 17:29:40|938.67|936.27|937.67|935.27|938.67|936.27|937.67|935.27|0
1656523790000|2022-06-29 17:29:50|938.42|936.02|939.16|936.76|939.16|936.76|938.42|936.02|0
1656523800000|2022-06-29 17:30:00|939.41|937.01|940.4|938|940.4|938|938.91|936.51|0
1656523810000|2022-06-29 17:30:10|939.66|937.26|940.15|937.75|940.15|937.75|939.66|937.26|0
1656523820000|2022-06-29 17:30:20|940.4|938|940.65|938.25|940.9|938.5|940.4|938|0
1656523830000|2022-06-29 17:30:30|940.15|937.75|939.66|937.26|940.15|937.75|939.66|937.26|0
1656523840000|2022-06-29 17:30:40|938.67|936.27|938.79|936.39|938.79|936.39|938.42|936.02|0
1656523850000|2022-06-29 17:30:50|938.42|936.02|938.17|935.77|938.42|936.02|938.17|935.77|0
1656523860000|2022-06-29 17:31:00|938.42|936.02|939.66|937.26|939.66|937.26|938.42|936.02|0
1656523870000|2022-06-29 17:31:10|940.65|938.25|940.78|938.38|940.9|938.5|940.65|938.25|0
1656523880000|2022-06-29 17:31:20|941.39|938.99|941.15|938.75|941.39|938.99|941.15|938.75|0
1656523890000|2022-06-29 17:31:30|941.39|938.99|941.15|938.75|941.39|938.99|941.15|938.75|0
1656523900000|2022-06-29 17:31:40|941.39|938.99|940.28|937.88|941.39|938.99|940.28|937.88|0
1656523910000|2022-06-29 17:31:50|940.78|938.38|940.9|938.5|940.9|938.5|940.65|938.25|0
1656523920000|2022-06-29 17:32:00|941.64|939.24|941.64|939.24|941.64|939.24|941.64|939.24|0
1656523930000|2022-06-29 17:32:10|941.89|939.49|942.88|940.48|942.88|940.48|941.89|939.49|0
1656523940000|2022-06-29 17:32:20|943.13|940.73|942.39|939.99|943.38|940.98|942.39|939.99|0
1656523950000|2022-06-29 17:32:30|941.89|939.49|941.64|939.24|942.14|939.74|941.64|939.24|0
1656523960000|2022-06-29 17:32:40|941.89|939.49|941.15|938.75|941.89|939.49|941.15|938.75|0
1656523970000|2022-06-29 17:32:50|940.9|938.5|941.15|938.75|941.15|938.75|940.65|938.25|0
1656523980000|2022-06-29 17:33:00|940.9|938.5|940.65|938.25|941.15|938.75|940.65|938.25|0
1656523990000|2022-06-29 17:33:10|940.9|938.5|941.64|939.24|941.64|939.24|940.9|938.5|0
1656524000000|2022-06-29 17:33:20|941.39|938.99|942.14|939.74|942.14|939.74|940.9|938.5|0
1656524010000|2022-06-29 17:33:30|941.89|939.49|941.15|938.75|941.89|939.49|941.15|938.75|0
1656524020000|2022-06-29 17:33:40|940.9|938.5|941.15|938.75|941.39|938.99|940.9|938.5|0
1656524030000|2022-06-29 17:33:50|942.14|939.74|942.14|939.74|942.88|940.48|942.14|939.74|0
1656524040000|2022-06-29 17:34:00|941.89|939.49|941.64|939.24|941.89|939.49|941.39|938.99|0
1656524050000|2022-06-29 17:34:10|941.89|939.49|942.14|939.74|942.14|939.74|941.64|939.24|0
1656524060000|2022-06-29 17:34:20|942.39|939.99|941.39|938.99|942.39|939.99|941.39|938.99|0
1656524070000|2022-06-29 17:34:30|941.52|939.12|941.39|938.99|941.64|939.24|941.39|938.99|0
1656524080000|2022-06-29 17:34:40|941.15|938.75|940.4|938|941.15|938.75|940.4|938|0
1656524090000|2022-06-29 17:34:50|940.65|938.25|940.9|938.5|941.15|938.75|940.65|938.25|0
1656524100000|2022-06-29 17:35:00|940.65|938.25|940.4|938|940.65|938.25|940.4|938|0
1656524110000|2022-06-29 17:35:10|939.91|937.51|940.65|938.25|940.65|938.25|939.91|937.51|0
1656524120000|2022-06-29 17:35:20|940.15|937.75|939.91|937.51|940.15|937.75|939.91|937.51|0
1656524130000|2022-06-29 17:35:30|939.16|936.76|939.91|937.51|940.15|937.75|939.16|936.76|0
1656524140000|2022-06-29 17:35:40|939.41|937.01|939.66|937.26|939.66|937.26|939.41|937.01|0
1656524150000|2022-06-29 17:35:50|939.41|937.01|939.41|937.01|939.41|937.01|939.41|937.01|0
1656524160000|2022-06-29 17:36:00|939.66|937.26|939.16|936.76|939.66|937.26|939.16|936.76|0
1656524170000|2022-06-29 17:36:10|938.91|936.51|938.91|936.51|938.91|936.51|938.67|936.27|0
1656524180000|2022-06-29 17:36:20|938.67|936.27|938.55|936.15|938.91|936.51|938.55|936.15|0
1656524190000|2022-06-29 17:36:30|938.17|935.77|938.17|935.77|938.42|936.02|937.92|935.52|0
1656524200000|2022-06-29 17:36:40|937.67|935.27|937.55|935.15|937.67|935.27|937.43|935.03|0
1656524210000|2022-06-29 17:36:50|937.18|934.78|937.43|935.03|937.43|935.03|937.18|934.78|0
1656524220000|2022-06-29 17:37:00|937.18|934.78|936.43|934.03|937.18|934.78|936.43|934.03|0
1656524230000|2022-06-29 17:37:10|936.68|934.28|936.43|934.03|936.68|934.28|936.43|934.03|0
1656524240000|2022-06-29 17:37:20|936.18|933.78|937.18|934.78|937.43|935.03|936.18|933.78|0
1656524250000|2022-06-29 17:37:30|936.93|934.53|936.68|934.28|936.93|934.53|936.43|934.03|0
1656524260000|2022-06-29 17:37:40|936.43|934.03|936.43|934.03|936.68|934.28|936.43|934.03|0
1656524270000|2022-06-29 17:37:50|936.07|933.67|935.94|933.54|936.18|933.78|935.94|933.54|0
1656524280000|2022-06-29 17:38:00|936.18|933.78|936.68|934.28|936.68|934.28|936.18|933.78|0
1656524290000|2022-06-29 17:38:10|936.43|934.03|936.93|934.53|936.93|934.53|936.43|934.03|0
1656524300000|2022-06-29 17:38:20|936.68|934.28|936.43|934.03|936.68|934.28|936.18|933.78|0
1656524310000|2022-06-29 17:38:30|936.93|934.53|936.68|934.28|936.93|934.53|936.68|934.28|0
1656524320000|2022-06-29 17:38:40|936.93|934.53|936.68|934.28|936.93|934.53|936.68|934.28|0
1656524330000|2022-06-29 17:38:50|936.31|933.91|936.18|933.78|936.43|934.03|936.18|933.78|0
1656524340000|2022-06-29 17:39:00|935.94|933.54|936.43|934.03|936.43|934.03|935.94|933.54|0
1656524350000|2022-06-29 17:39:10|936.68|934.28|936.18|933.78|936.93|934.53|936.18|933.78|0
1656524360000|2022-06-29 17:39:20|936.43|934.03|936.07|933.67|936.43|934.03|935.94|933.54|0
1656524370000|2022-06-29 17:39:30|935.94|933.54|935.94|933.54|935.94|933.54|935.69|933.29|0
1656524380000|2022-06-29 17:39:40|935.69|933.29|935.44|933.04|935.69|933.29|935.44|933.04|0
1656524390000|2022-06-29 17:39:50|935.19|932.79|935.94|933.54|935.94|933.54|935.19|932.79|0
1656524400000|2022-06-29 17:40:00|936.18|933.78|936.18|933.78|936.18|933.78|935.94|933.54|0
1656524410000|2022-06-29 17:40:10|935.94|933.54|936.18|933.78|936.18|933.78|935.94|933.54|0
1656524420000|2022-06-29 17:40:20|936.43|934.03|936.43|934.03|936.93|934.53|936.43|934.03|0
1656524430000|2022-06-29 17:40:30|935.94|933.54|935.19|932.79|935.94|933.54|935.19|932.79|0
1656524440000|2022-06-29 17:40:40|935.44|933.04|935.19|932.79|935.44|933.04|935.19|932.79|0
1656524450000|2022-06-29 17:40:50|935.44|933.04|934.94|932.54|935.44|933.04|934.2|931.8|0
1656524460000|2022-06-29 17:41:00|934.2|931.8|934.94|932.54|934.94|932.54|933.95|931.55|0
1656524470000|2022-06-29 17:41:10|934.45|932.05|934.7|932.3|934.94|932.54|934.45|932.05|0
1656524480000|2022-06-29 17:41:20|934.94|932.54|934.45|932.05|934.94|932.54|934.45|932.05|0
1656524490000|2022-06-29 17:41:30|934.7|932.3|935.44|933.04|935.44|933.04|934.7|932.3|0
1656524500000|2022-06-29 17:41:40|935.69|933.29|935.69|933.29|935.69|933.29|935.44|933.04|0
1656524510000|2022-06-29 17:41:50|935.44|933.04|934.7|932.3|935.44|933.04|934.7|932.3|0
1656524520000|2022-06-29 17:42:00|934.94|932.54|935.44|933.04|935.44|933.04|934.94|932.54|0
1656524530000|2022-06-29 17:42:10|934.94|932.54|933.7|931.3|934.94|932.54|933.7|931.3|0
1656524540000|2022-06-29 17:42:20|933.95|931.55|933.95|931.55|934.2|931.8|933.7|931.3|0
1656524550000|2022-06-29 17:42:30|933.7|931.3|933.46|931.06|933.7|931.3|933.21|930.81|0
1656524560000|2022-06-29 17:42:40|933.7|931.3|933.95|931.55|933.95|931.55|933.7|931.3|0
1656524570000|2022-06-29 17:42:50|934.2|931.8|932.96|930.56|934.2|931.8|932.96|930.56|0
1656524580000|2022-06-29 17:43:00|932.46|930.06|932.71|930.31|932.71|930.31|932.46|930.06|0
1656524590000|2022-06-29 17:43:10|932.46|930.06|933.21|930.81|933.21|930.81|932.46|930.06|0
1656524600000|2022-06-29 17:43:20|933.46|931.06|932.96|930.56|933.46|931.06|932.96|930.56|0
1656524610000|2022-06-29 17:43:30|932.71|930.31|932.46|930.06|932.96|930.56|932.46|930.06|0
1656524620000|2022-06-29 17:43:40|932.22|929.82|932.71|930.31|932.71|930.31|932.22|929.82|0
1656524630000|2022-06-29 17:43:50|932.96|930.56|932.22|929.82|932.96|930.56|932.22|929.82|0
1656524640000|2022-06-29 17:44:00|932.46|930.06|932.96|930.56|933.46|931.06|932.46|930.06|0
1656524650000|2022-06-29 17:44:10|933.46|931.06|933.21|930.81|933.46|931.06|932.59|930.19|0
1656524660000|2022-06-29 17:44:20|932.71|930.31|933.21|930.81|933.21|930.81|932.71|930.31|0
1656524670000|2022-06-29 17:44:30|933.7|931.3|933.46|931.06|933.7|931.3|933.21|930.81|0
1656524680000|2022-06-29 17:44:40|933.21|930.81|933.21|930.81|933.21|930.81|932.96|930.56|0
1656524690000|2022-06-29 17:44:50|932.96|930.56|932.71|930.31|932.96|930.56|932.71|930.31|0
1656524700000|2022-06-29 17:45:00|931.97|929.57|932.96|930.56|933.46|931.06|931.97|929.57|0
1656524710000|2022-06-29 17:45:10|933.21|930.81|932.96|930.56|933.7|931.3|932.96|930.56|0
1656524720000|2022-06-29 17:45:20|931.72|929.32|931.72|929.32|932.22|929.82|931.47|929.07|0
1656524730000|2022-06-29 17:45:30|931.47|929.07|931.72|929.32|931.72|929.32|931.47|929.07|0
1656524740000|2022-06-29 17:45:40|931.47|929.07|933.21|930.81|933.21|930.81|931.47|929.07|0
1656524750000|2022-06-29 17:45:50|932.96|930.56|932.96|930.56|932.96|930.56|932.71|930.31|0
1656524760000|2022-06-29 17:46:00|933.21|930.81|932.96|930.56|933.21|930.81|932.71|930.31|0
1656524770000|2022-06-29 17:46:10|933.21|930.81|933.21|930.81|933.21|930.81|933.21|930.81|0
1656524780000|2022-06-29 17:46:20|932.96|930.56|933.46|931.06|933.46|931.06|932.96|930.56|0
1656524790000|2022-06-29 17:46:30|932.96|930.56|932.96|930.56|933.21|930.81|932.96|930.56|0
1656524800000|2022-06-29 17:46:40|933.21|930.81|933.21|930.81|933.7|931.3|933.21|930.81|0
1656524810000|2022-06-29 17:46:50|932.96|930.56|933.46|931.06|933.46|931.06|932.96|930.56|0
1656524820000|2022-06-29 17:47:00|933.21|930.81|933.46|931.06|933.46|931.06|933.21|930.81|0
1656524830000|2022-06-29 17:47:10|933.21|930.81|932.46|930.06|933.21|930.81|932.46|930.06|0
1656524840000|2022-06-29 17:47:20|932.71|930.31|933.21|930.81|933.46|931.06|932.71|930.31|0
1656524850000|2022-06-29 17:47:30|933.46|931.06|933.7|931.3|933.7|931.3|933.46|931.06|0
1656524860000|2022-06-29 17:47:40|933.95|931.55|933.95|931.55|933.95|931.55|933.7|931.3|0
1656524870000|2022-06-29 17:47:50|934.2|931.8|933.7|931.3|934.2|931.8|933.7|931.3|0
1656524880000|2022-06-29 17:48:00|933.95|931.55|933.59|931.19|933.95|931.55|933.46|931.06|0
1656524890000|2022-06-29 17:48:10|933.7|931.3|934.2|931.8|934.2|931.8|933.7|931.3|0
1656524900000|2022-06-29 17:48:20|934.08|931.68|934.2|931.8|934.2|931.8|933.95|931.55|0
1656524910000|2022-06-29 17:48:30|933.95|931.55|933.7|931.3|933.95|931.55|933.46|931.06|0
1656524920000|2022-06-29 17:48:40|933.95|931.55|934.2|931.8|934.2|931.8|933.95|931.55|0
1656524930000|2022-06-29 17:48:50|934.45|932.05|934.7|932.3|934.7|932.3|934.45|932.05|0
1656524940000|2022-06-29 17:49:00|934.94|932.54|934.45|932.05|934.94|932.54|934.45|932.05|0
1656524950000|2022-06-29 17:49:10|934.2|931.8|934.7|932.3|934.7|932.3|934.2|931.8|0
1656524960000|2022-06-29 17:49:20|934.45|932.05|934.45|932.05|934.7|932.3|934.45|932.05|0
1656524970000|2022-06-29 17:49:30|934.2|931.8|934.2|931.8|934.45|932.05|934.2|931.8|0
1656524980000|2022-06-29 17:49:40|934.7|932.3|934.2|931.8|934.7|932.3|934.2|931.8|0
1656524990000|2022-06-29 17:49:50|934.7|932.3|934.45|932.05|934.7|932.3|934.2|931.8|0
1656525000000|2022-06-29 17:50:00|933.95|931.55|933.95|931.55|933.95|931.55|933.7|931.3|0
1656525010000|2022-06-29 17:50:10|934.7|932.3|933.7|931.3|934.7|932.3|933.7|931.3|0
1656525020000|2022-06-29 17:50:20|934.08|931.68|933.7|931.3|934.08|931.68|933.7|931.3|0
1656525030000|2022-06-29 17:50:30|933.46|931.06|933.46|931.06|933.46|931.06|933.46|931.06|0
1656525040000|2022-06-29 17:50:40|933.7|931.3|931.22|928.82|933.7|931.3|931.22|928.82|0
1656525050000|2022-06-29 17:50:50|931.47|929.07|931.72|929.32|931.72|929.32|931.47|929.07|0
1656525060000|2022-06-29 17:51:00|931.22|928.82|930.73|928.33|931.47|929.07|930.73|928.33|0
1656525070000|2022-06-29 17:51:10|930.98|928.58|930.98|928.58|931.22|928.82|930.73|928.33|0
1656525080000|2022-06-29 17:51:20|930.73|928.33|930.98|928.58|930.98|928.58|930.73|928.33|0
1656525090000|2022-06-29 17:51:30|931.22|928.82|931.22|928.82|931.22|928.82|931.22|928.82|0
1656525100000|2022-06-29 17:51:40|932.22|929.82|931.6|929.2|932.22|929.82|931.6|929.2|0
1656525110000|2022-06-29 17:51:50|931.97|929.57|932.46|930.06|932.46|930.06|931.97|929.57|0
1656525120000|2022-06-29 17:52:00|932.22|929.82|932.71|930.31|932.71|930.31|932.22|929.82|0
1656525130000|2022-06-29 17:52:10|932.46|930.06|932.71|930.31|932.71|930.31|932.46|930.06|0
1656525140000|2022-06-29 17:52:20|932.46|930.06|932.22|929.82|932.71|930.31|932.22|929.82|0
1656525150000|2022-06-29 17:52:30|932.46|930.06|931.72|929.32|932.46|930.06|931.72|929.32|0
1656525160000|2022-06-29 17:52:40|931.97|929.57|932.22|929.82|932.22|929.82|931.97|929.57|0
1656525170000|2022-06-29 17:52:50|932.71|930.31|933.21|930.81|933.21|930.81|932.71|930.31|0
1656525180000|2022-06-29 17:53:00|933.46|931.06|933.09|930.69|933.46|931.06|933.09|930.69|0
1656525190000|2022-06-29 17:53:10|932.71|930.31|932.71|930.31|932.71|930.31|932.71|930.31|0
1656525200000|2022-06-29 17:53:20|932.22|929.82|931.97|929.57|932.46|930.06|931.97|929.57|0
1656525210000|2022-06-29 17:53:30|932.22|929.82|932.22|929.82|932.22|929.82|932.22|929.82|0
1656525220000|2022-06-29 17:53:40|931.97|929.57|931.72|929.32|931.97|929.57|931.72|929.32|0
1656525230000|2022-06-29 17:53:50|932.22|929.82|932.22|929.82|932.22|929.82|931.97|929.57|0
1656525240000|2022-06-29 17:54:00|931.72|929.32|931.97|929.57|932.22|929.82|931.72|929.32|0
1656525250000|2022-06-29 17:54:10|931.47|929.07|931.72|929.32|931.97|929.57|931.47|929.07|0
1656525260000|2022-06-29 17:54:20|931.47|929.07|931.72|929.32|931.97|929.57|931.47|929.07|0
1656525270000|2022-06-29 17:54:30|931.47|929.07|931.97|929.57|932.22|929.82|931.47|929.07|0
1656525280000|2022-06-29 17:54:40|932.46|930.06|931.97|929.57|932.46|930.06|931.97|929.57|0
1656525290000|2022-06-29 17:54:50|931.72|929.32|931.72|929.32|931.72|929.32|931.72|929.32|0
1656525300000|2022-06-29 17:55:00|931.47|929.07|931.22|928.82|931.47|929.07|931.22|928.82|0
1656525310000|2022-06-29 17:55:10|930.23|927.83|929.98|927.58|930.23|927.83|929.98|927.58|0
1656525320000|2022-06-29 17:55:20|930.23|927.83|929.24|926.84|930.73|928.33|929.24|926.84|0
1656525330000|2022-06-29 17:55:30|930.73|928.33|929.74|927.34|930.73|928.33|929.49|927.09|0
1656525340000|2022-06-29 17:55:40|929.49|927.09|928.75|926.35|929.49|927.09|928.75|926.35|0
1656525350000|2022-06-29 17:55:50|928.99|926.59|929.98|927.58|929.98|927.58|928.99|926.59|0
1656525360000|2022-06-29 17:56:00|929.49|927.09|930.23|927.83|930.48|928.08|929.49|927.09|0
1656525370000|2022-06-29 17:56:10|930.48|928.08|930.23|927.83|930.48|928.08|929.98|927.58|0
1656525380000|2022-06-29 17:56:20|930.48|928.08|929.98|927.58|930.48|928.08|929.98|927.58|0
1656525390000|2022-06-29 17:56:30|929.74|927.34|928.75|926.35|929.74|927.34|928.75|926.35|0
1656525400000|2022-06-29 17:56:40|928.99|926.59|928.75|926.35|928.99|926.59|928.75|926.35|0
1656525410000|2022-06-29 17:56:50|928.5|926.1|928.75|926.35|928.75|926.35|928.5|926.1|0
1656525420000|2022-06-29 17:57:00|928.5|926.1|928.5|926.1|928.5|926.1|928.25|925.85|0
1656525430000|2022-06-29 17:57:10|927.75|925.35|928.25|925.85|928.25|925.85|927.75|925.35|0
1656525440000|2022-06-29 17:57:20|928.5|926.1|928.63|926.23|928.99|926.59|928.5|926.1|0
1656525450000|2022-06-29 17:57:30|928.75|926.35|928|925.6|928.75|926.35|928|925.6|0
1656525460000|2022-06-29 17:57:40|928.25|925.85|928|925.6|928.25|925.85|928|925.6|0
1656525470000|2022-06-29 17:57:50|928.5|926.1|928|925.6|928.75|926.35|928|925.6|0
1656525480000|2022-06-29 17:58:00|928.25|925.85|928|925.6|928.5|926.1|928|925.6|0
1656525490000|2022-06-29 17:58:10|927.75|925.35|927.26|924.86|928|925.6|927.26|924.86|0
1656525500000|2022-06-29 17:58:20|927.01|924.61|927.26|924.86|927.26|924.86|927.01|924.61|0
1656525510000|2022-06-29 17:58:30|927.51|925.11|926.76|924.36|927.51|925.11|926.76|924.36|0
1656525520000|2022-06-29 17:58:40|927.01|924.61|926.51|924.11|927.01|924.61|926.51|924.11|0
1656525530000|2022-06-29 17:58:50|926.27|923.87|926.51|924.11|926.51|924.11|926.02|923.62|0
1656525540000|2022-06-29 17:59:00|926.27|923.87|926.02|923.62|926.51|924.11|926.02|923.62|0
1656525550000|2022-06-29 17:59:10|926.27|923.87|926.27|923.87|926.27|923.87|926.27|923.87|0
1656525560000|2022-06-29 17:59:20|926.02|923.62|926.27|923.87|926.27|923.87|926.02|923.62|0
1656525570000|2022-06-29 17:59:30|926.51|924.11|927.26|924.86|927.75|925.35|926.51|924.11|0
1656525580000|2022-06-29 17:59:40|927.51|925.11|927.75|925.35|927.75|925.35|927.51|925.11|0
1656525590000|2022-06-29 17:59:50|927.26|924.86|926.51|924.11|927.26|924.86|926.51|924.11|0
1656525600000|2022-06-29 18:00:00|926.64|924.24|927.75|925.35|928|925.6|926.64|924.24|0
1656525610000|2022-06-29 18:00:10|927.51|925.11|927.75|925.35|927.75|925.35|927.01|924.61|0
1656525620000|2022-06-29 18:00:20|927.51|925.11|927.01|924.61|927.51|925.11|926.51|924.11|0
1656525630000|2022-06-29 18:00:30|926.76|924.36|927.01|924.61|927.26|924.86|926.76|924.36|0
1656525640000|2022-06-29 18:00:40|927.75|925.35|926.76|924.36|927.75|925.35|926.76|924.36|0
1656525650000|2022-06-29 18:00:50|926.51|924.11|926.02|923.62|926.51|924.11|926.02|923.62|0
1656525660000|2022-06-29 18:01:00|925.65|923.25|925.27|922.87|925.77|923.37|925.27|922.87|0
1656525670000|2022-06-29 18:01:10|925.03|922.63|925.03|922.63|925.27|922.87|924.78|922.38|0
1656525680000|2022-06-29 18:01:20|924.78|922.38|924.66|922.26|924.78|922.38|924.53|922.13|0
1656525690000|2022-06-29 18:01:30|924.04|921.64|923.79|921.39|924.04|921.64|923.79|921.39|0
1656525700000|2022-06-29 18:01:40|924.53|922.13|924.28|921.88|925.03|922.63|924.28|921.88|0
1656525710000|2022-06-29 18:01:50|924.04|921.64|923.54|921.14|924.04|921.64|923.54|921.14|0
1656525720000|2022-06-29 18:02:00|923.04|920.64|923.29|920.89|923.29|920.89|922.8|920.4|0
1656525730000|2022-06-29 18:02:10|923.54|921.14|923.54|921.14|923.79|921.39|923.29|920.89|0
1656525740000|2022-06-29 18:02:20|923.04|920.64|921.31|918.91|923.04|920.64|921.31|918.91|0
1656525750000|2022-06-29 18:02:30|921.06|918.66|921.06|918.66|921.31|918.91|921.06|918.66|0
1656525760000|2022-06-29 18:02:40|921.31|918.91|921.31|918.91|921.31|918.91|921.06|918.66|0
1656525770000|2022-06-29 18:02:50|921.56|919.16|923.04|920.64|923.04|920.64|921.56|919.16|0
1656525780000|2022-06-29 18:03:00|922.3|919.9|921.97|919.57|922.47|920.07|921.97|919.57|0
1656525790000|2022-06-29 18:03:10|922.22|919.82|921.23|918.83|922.22|919.82|921.23|918.83|0
1656525800000|2022-06-29 18:03:20|921.5|919.1|921.4|919|921.5|919.1|921.15|918.75|0
1656525810000|2022-06-29 18:03:30|921.15|918.75|920.65|918.25|921.15|918.75|920.65|918.25|0
1656525820000|2022-06-29 18:03:40|919.91|917.51|920.9|918.5|921.15|918.75|919.91|917.51|0
1656525830000|2022-06-29 18:03:50|921.15|918.75|920.16|917.76|921.15|918.75|920.16|917.76|0
1656525840000|2022-06-29 18:04:00|919.41|917.01|919.91|917.51|919.91|917.51|919.41|917.01|0
1656525850000|2022-06-29 18:04:10|920.16|917.76|920.16|917.76|920.16|917.76|920.16|917.76|0
1656525860000|2022-06-29 18:04:20|919.91|917.51|920.4|918|920.65|918.25|919.91|917.51|0
1656525870000|2022-06-29 18:04:30|920.65|918.25|920.29|917.89|920.65|918.25|920.29|917.89|0
1656525880000|2022-06-29 18:04:40|919.91|917.51|919.79|917.39|919.91|917.51|919.66|917.26|0
1656525890000|2022-06-29 18:04:50|919.66|917.26|918.42|916.02|919.66|917.26|918.42|916.02|0
1656525900000|2022-06-29 18:05:00|918.67|916.27|918.42|916.02|918.67|916.27|918.17|915.77|0
1656525910000|2022-06-29 18:05:10|918.17|915.77|918.17|915.77|918.42|916.02|918.17|915.77|0
1656525920000|2022-06-29 18:05:20|918.42|916.02|918.17|915.77|918.42|916.02|918.17|915.77|0
1656525930000|2022-06-29 18:05:30|918.67|916.27|918.42|916.02|918.92|916.52|918.42|916.02|0
1656525940000|2022-06-29 18:05:40|918.67|916.27|919.66|917.26|919.66|917.26|918.67|916.27|0
1656525950000|2022-06-29 18:05:50|919.91|917.51|919.91|917.51|919.91|917.51|919.91|917.51|0
1656525960000|2022-06-29 18:06:00|920.16|917.76|919.16|916.76|920.16|917.76|919.16|916.76|0
1656525970000|2022-06-29 18:06:10|918.92|916.52|918.92|916.52|918.92|916.52|918.67|916.27|0
1656525980000|2022-06-29 18:06:20|918.67|916.27|918.92|916.52|919.16|916.76|918.67|916.27|0
1656525990000|2022-06-29 18:06:30|918.67|916.27|918.17|915.77|918.67|916.27|917.92|915.52|0
1656526000000|2022-06-29 18:06:40|917.92|915.52|918.17|915.77|918.17|915.77|917.92|915.52|0
1656526010000|2022-06-29 18:06:50|918.42|916.02|918.42|916.02|918.42|916.02|917.92|915.52|0
1656526020000|2022-06-29 18:07:00|918.92|916.52|918.42|916.02|918.92|916.52|918.42|916.02|0
1656526030000|2022-06-29 18:07:10|918.67|916.27|918.92|916.52|918.92|916.52|918.67|916.27|0
1656526040000|2022-06-29 18:07:20|918.67|916.27|919.16|916.76|919.16|916.76|918.67|916.27|0
1656526050000|2022-06-29 18:07:30|918.92|916.52|919.66|917.26|919.66|917.26|918.92|916.52|0
1656526060000|2022-06-29 18:07:40|920.16|917.76|921.15|918.75|921.15|918.75|920.16|917.76|0
1656526070000|2022-06-29 18:07:50|921.4|919|922.14|919.74|922.14|919.74|921.4|919|0
1656526080000|2022-06-29 18:08:00|921.65|919.25|922.14|919.74|922.14|919.74|921.65|919.25|0
1656526090000|2022-06-29 18:08:10|921.89|919.49|922.14|919.74|922.14|919.74|921.89|919.49|0
1656526100000|2022-06-29 18:08:20|922.27|919.87|922.14|919.74|922.39|919.99|921.89|919.49|0
1656526110000|2022-06-29 18:08:30|921.89|919.49|920.65|918.25|921.89|919.49|920.65|918.25|0
1656526120000|2022-06-29 18:08:40|920.9|918.5|920.9|918.5|920.9|918.5|920.65|918.25|0
1656526130000|2022-06-29 18:08:50|921.15|918.75|921.15|918.75|921.15|918.75|920.9|918.5|0
1656526140000|2022-06-29 18:09:00|920.9|918.5|921.4|919|921.4|919|920.9|918.5|0
1656526150000|2022-06-29 18:09:10|921.15|918.75|920.65|918.25|921.15|918.75|920.65|918.25|0
1656526160000|2022-06-29 18:09:20|920.16|917.76|921.4|919|921.4|919|920.16|917.76|0
1656526170000|2022-06-29 18:09:30|921.65|919.25|920.9|918.5|921.65|919.25|920.9|918.5|0
1656526180000|2022-06-29 18:09:40|920.65|918.25|920.65|918.25|920.65|918.25|920.4|918|0
1656526190000|2022-06-29 18:09:50|920.4|918|920.4|918|920.4|918|920.4|918|0
1656526200000|2022-06-29 18:10:00|920.16|917.76|921.4|919|921.4|919|920.16|917.76|0
1656526210000|2022-06-29 18:10:10|921.15|918.75|922.14|919.74|922.14|919.74|921.15|918.75|0
1656526220000|2022-06-29 18:10:20|922.39|919.99|922.39|919.99|922.39|919.99|922.14|919.74|0
1656526230000|2022-06-29 18:10:30|922.14|919.74|922.14|919.74|922.14|919.74|921.89|919.49|0
1656526240000|2022-06-29 18:10:40|922.39|919.99|921.89|919.49|922.39|919.99|921.89|919.49|0
1656526250000|2022-06-29 18:10:50|922.14|919.74|921.64|919.24|922.39|919.99|921.64|919.24|0
1656526260000|2022-06-29 18:11:00|921.4|919|921.89|919.49|921.89|919.49|921.4|919|0
1656526270000|2022-06-29 18:11:10|922.14|919.74|922.14|919.74|922.14|919.74|922.14|919.74|0
1656526280000|2022-06-29 18:11:20|922.39|919.99|922.39|919.99|922.64|920.24|922.39|919.99|0
1656526290000|2022-06-29 18:11:30|921.89|919.49|922.39|919.99|922.39|919.99|921.89|919.49|0
1656526300000|2022-06-29 18:11:40|922.89|920.49|922.89|920.49|922.89|920.49|922.64|920.24|0
1656526310000|2022-06-29 18:11:50|922.39|919.99|922.14|919.74|922.39|919.99|922.14|919.74|0
1656526320000|2022-06-29 18:12:00|921.28|918.88|921.89|919.49|921.89|919.49|921.28|918.88|0
1656526330000|2022-06-29 18:12:10|921.64|919.24|920.65|918.25|921.64|919.24|920.65|918.25|0
1656526340000|2022-06-29 18:12:20|920.4|918|920.65|918.25|920.9|918.5|920.4|918|0
1656526350000|2022-06-29 18:12:30|920.4|918|920.16|917.76|920.4|918|920.16|917.76|0
1656526360000|2022-06-29 18:12:40|919.91|917.51|919.66|917.26|919.91|917.51|919.66|917.26|0
1656526370000|2022-06-29 18:12:50|919.41|917.01|919.66|917.26|919.66|917.26|919.41|917.01|0
1656526380000|2022-06-29 18:13:00|919.41|917.01|920.16|917.76|920.16|917.76|919.41|917.01|0
1656526390000|2022-06-29 18:13:10|919.91|917.51|919.66|917.26|919.91|917.51|919.66|917.26|0
1656526400000|2022-06-29 18:13:20|919.41|917.01|919.66|917.26|919.66|917.26|919.41|917.01|0
1656526410000|2022-06-29 18:13:30|919.41|917.01|919.41|917.01|919.66|917.26|919.41|917.01|0
1656526420000|2022-06-29 18:13:40|919.91|917.51|919.16|916.76|919.91|917.51|919.16|916.76|0
1656526430000|2022-06-29 18:13:50|918.92|916.52|918.92|916.52|918.92|916.52|918.92|916.52|0
1656526440000|2022-06-29 18:14:00|919.16|916.76|919.41|917.01|919.66|917.26|918.92|916.52|0
1656526450000|2022-06-29 18:14:10|919.66|917.26|919.66|917.26|919.91|917.51|919.66|917.26|0
1656526460000|2022-06-29 18:14:20|920.04|917.64|920.16|917.76|920.16|917.76|919.91|917.51|0
1656526470000|2022-06-29 18:14:30|919.91|917.51|920.16|917.76|920.16|917.76|919.91|917.51|0
1656526480000|2022-06-29 18:14:40|920.4|918|920.4|918|920.4|918|920.4|918|0
1656526490000|2022-06-29 18:14:50|920.65|918.25|920.9|918.5|920.9|918.5|920.4|918|0
1656526500000|2022-06-29 18:15:00|921.15|918.75|921.4|919|921.4|919|920.9|918.5|0
1656526510000|2022-06-29 18:15:10|921.15|918.75|920.4|918|921.15|918.75|920.4|918|0
1656526520000|2022-06-29 18:15:20|921.15|918.75|920.4|918|921.4|919|920.4|918|0
1656526530000|2022-06-29 18:15:30|919.91|917.51|918.92|916.52|919.91|917.51|918.92|916.52|0
1656526540000|2022-06-29 18:15:40|919.16|916.76|919.41|917.01|919.41|917.01|919.16|916.76|0
1656526550000|2022-06-29 18:15:50|919.16|916.76|919.16|916.76|919.16|916.76|918.67|916.27|0
1656526560000|2022-06-29 18:16:00|918.92|916.52|918.92|916.52|918.92|916.52|918.67|916.27|0
1656526570000|2022-06-29 18:16:10|918.55|916.15|918.92|916.52|919.16|916.76|918.55|916.15|0
1656526580000|2022-06-29 18:16:20|918.67|916.27|919.16|916.76|919.16|916.76|918.67|916.27|0
1656526590000|2022-06-29 18:16:30|918.92|916.52|919.16|916.76|919.16|916.76|918.92|916.52|0
1656526600000|2022-06-29 18:16:40|918.67|916.27|918.17|915.77|918.67|916.27|918.17|915.77|0
1656526610000|2022-06-29 18:16:50|918.67|916.27|918.42|916.02|918.67|916.27|918.42|916.02|0
1656526620000|2022-06-29 18:17:00|918.17|915.77|918.42|916.02|918.42|916.02|918.17|915.77|0
1656526630000|2022-06-29 18:17:10|918.67|916.27|918.92|916.52|918.92|916.52|918.42|916.02|0
1656526640000|2022-06-29 18:17:20|919.16|916.76|920.16|917.76|920.16|917.76|919.16|916.76|0
1656526650000|2022-06-29 18:17:30|919.66|917.26|920.4|918|920.4|918|919.66|917.26|0
1656526660000|2022-06-29 18:17:40|920.16|917.76|920.4|918|920.4|918|919.91|917.51|0
1656526670000|2022-06-29 18:17:50|920.65|918.25|921.4|919|921.4|919|920.65|918.25|0
1656526680000|2022-06-29 18:18:00|921.15|918.75|921.15|918.75|921.15|918.75|920.9|918.5|0
1656526690000|2022-06-29 18:18:10|920.9|918.5|920.4|918|920.9|918.5|920.4|918|0
1656526700000|2022-06-29 18:18:20|920.29|917.89|919.91|917.51|920.29|917.89|919.91|917.51|0
1656526710000|2022-06-29 18:18:30|919.66|917.26|919.41|917.01|919.66|917.26|919.41|917.01|0
1656526720000|2022-06-29 18:18:40|919.16|916.76|919.16|916.76|919.66|917.26|919.16|916.76|0
1656526730000|2022-06-29 18:18:50|919.41|917.01|919.41|917.01|919.66|917.26|919.41|917.01|0
1656526740000|2022-06-29 18:19:00|919.66|917.26|919.66|917.26|919.91|917.51|919.66|917.26|0
1656526750000|2022-06-29 18:19:10|919.41|917.01|919.41|917.01|919.41|917.01|919.41|917.01|0
1656526760000|2022-06-29 18:19:20|919.16|916.76|919.16|916.76|919.16|916.76|919.16|916.76|0
1656526770000|2022-06-29 18:19:30|918.92|916.52|920.16|917.76|920.16|917.76|918.92|916.52|0
1656526780000|2022-06-29 18:19:40|919.91|917.51|920.16|917.76|920.16|917.76|919.91|917.51|0
1656526790000|2022-06-29 18:19:50|920.29|917.89|921.15|918.75|921.15|918.75|920.16|917.76|0
1656526800000|2022-06-29 18:20:00|920.9|918.5|921.64|919.24|921.64|919.24|920.9|918.5|0
1656526810000|2022-06-29 18:20:10|921.4|919|921.89|919.49|921.89|919.49|921.4|919|0
1656526820000|2022-06-29 18:20:20|922.14|919.74|922.14|919.74|922.39|919.99|922.14|919.74|0
1656526830000|2022-06-29 18:20:30|922.89|920.49|923.63|921.23|923.63|921.23|922.89|920.49|0
1656526840000|2022-06-29 18:20:40|923.88|921.48|923.38|920.98|924.13|921.73|923.13|920.73|0
1656526850000|2022-06-29 18:20:50|922.89|920.49|923.13|920.73|923.63|921.23|922.89|920.49|0
1656526860000|2022-06-29 18:21:00|923.63|921.23|924.13|921.73|924.13|921.73|923.63|921.23|0
1656526870000|2022-06-29 18:21:10|923.88|921.48|924.13|921.73|924.37|921.97|923.88|921.48|0
1656526880000|2022-06-29 18:21:20|923.88|921.48|924.37|921.97|924.37|921.97|923.88|921.48|0
1656526890000|2022-06-29 18:21:30|924.62|922.22|924.37|921.97|924.62|922.22|924.13|921.73|0
1656526900000|2022-06-29 18:21:40|924.13|921.73|924.13|921.73|924.37|921.97|924.13|921.73|0
1656526910000|2022-06-29 18:21:50|924.87|922.47|924.13|921.73|925.12|922.72|924.13|921.73|0
1656526920000|2022-06-29 18:22:00|924.62|922.22|924.62|922.22|924.62|922.22|924.13|921.73|0
1656526930000|2022-06-29 18:22:10|924.87|922.47|924.62|922.22|924.87|922.47|924.62|922.22|0
1656526940000|2022-06-29 18:22:20|924.87|922.47|924.87|922.47|924.87|922.47|924.87|922.47|0
1656526950000|2022-06-29 18:22:30|925.37|922.97|925.86|923.46|925.86|923.46|925.12|922.72|0
1656526960000|2022-06-29 18:22:40|925.61|923.21|924.87|922.47|925.61|923.21|924.87|922.47|0
1656526970000|2022-06-29 18:22:50|924.62|922.22|924.37|921.97|924.62|922.22|924.37|921.97|0
1656526980000|2022-06-29 18:23:00|925.12|922.72|924.87|922.47|925.12|922.72|924.62|922.22|0
1656526990000|2022-06-29 18:23:10|925.37|922.97|925.86|923.46|925.86|923.46|925.37|922.97|0
1656527000000|2022-06-29 18:23:20|925.61|923.21|925.61|923.21|925.61|923.21|925.37|922.97|0
1656527010000|2022-06-29 18:23:30|925.37|922.97|925.37|922.97|925.37|922.97|925.37|922.97|0
1656527020000|2022-06-29 18:23:40|925.12|922.72|924.87|922.47|925.12|922.72|924.87|922.47|0
1656527030000|2022-06-29 18:23:50|925.12|922.72|925.12|922.72|925.12|922.72|925.12|922.72|0
1656527040000|2022-06-29 18:24:00|925.61|923.21|926.11|923.71|926.11|923.71|925.61|923.21|0
1656527050000|2022-06-29 18:24:10|926.36|923.96|926.11|923.71|926.36|923.96|925.86|923.46|0
1656527060000|2022-06-29 18:24:20|925.86|923.46|925.37|922.97|926.11|923.71|925.37|922.97|0
1656527070000|2022-06-29 18:24:30|925.12|922.72|925.61|923.21|925.61|923.21|925.12|922.72|0
1656527080000|2022-06-29 18:24:40|925.37|922.97|925.37|922.97|925.61|923.21|925.37|922.97|0
1656527090000|2022-06-29 18:24:50|925.12|922.72|925.37|922.97|925.37|922.97|925.12|922.72|0
1656527100000|2022-06-29 18:25:00|925.12|922.72|925.61|923.21|925.61|923.21|925.12|922.72|0
1656527110000|2022-06-29 18:25:10|926.11|923.71|925.61|923.21|926.36|923.96|925.61|923.21|0
1656527120000|2022-06-29 18:25:20|925.86|923.46|925.37|922.97|925.86|923.46|925.37|922.97|0
1656527140000|2022-06-29 18:25:40|925.12|922.72|925.12|922.72|925.12|922.72|925.12|922.72|0
1656527150000|2022-06-29 18:25:50|924.87|922.47|925.37|922.97|925.37|922.97|924.87|922.47|0
1656527160000|2022-06-29 18:26:00|925.12|922.72|925.37|922.97|925.37|922.97|925.12|922.72|0
1656527170000|2022-06-29 18:26:10|925.61|923.21|925.37|922.97|925.61|923.21|925.37|922.97|0
1656527180000|2022-06-29 18:26:20|925.12|922.72|925.25|922.85|925.37|922.97|925.12|922.72|0
1656527190000|2022-06-29 18:26:30|925.12|922.72|925.61|923.21|925.61|923.21|925.12|922.72|0
1656527200000|2022-06-29 18:26:40|925.86|923.46|925.61|923.21|925.86|923.46|925.61|923.21|0
1656527210000|2022-06-29 18:26:50|925.86|923.46|925.61|923.21|926.36|923.96|925.61|923.21|0
1656527220000|2022-06-29 18:27:00|925.37|922.97|925.61|923.21|925.61|923.21|925.37|922.97|0
1656527230000|2022-06-29 18:27:10|925.37|922.97|925.37|922.97|925.74|923.34|925.37|922.97|0
1656527240000|2022-06-29 18:27:20|925.61|923.21|925.86|923.46|925.99|923.59|925.61|923.21|0
1656527250000|2022-06-29 18:27:30|926.11|923.71|924.87|922.47|926.61|924.21|924.87|922.47|0
1656527260000|2022-06-29 18:27:40|924.62|922.22|923.13|920.73|924.62|922.22|923.13|920.73|0
1656527270000|2022-06-29 18:27:50|923.38|920.98|923.13|920.73|923.63|921.23|923.13|920.73|0
1656527280000|2022-06-29 18:28:00|922.88|920.48|922.64|920.24|922.88|920.48|922.64|920.24|0
1656527290000|2022-06-29 18:28:10|922.88|920.48|922.64|920.24|922.88|920.48|922.64|920.24|0
1656527300000|2022-06-29 18:28:20|922.88|920.48|922.39|919.99|922.88|920.48|922.14|919.74|0
1656527310000|2022-06-29 18:28:30|922.14|919.74|922.14|919.74|922.14|919.74|921.89|919.49|0
1656527320000|2022-06-29 18:28:40|922.64|920.24|922.39|919.99|922.64|920.24|922.14|919.74|0
1656527330000|2022-06-29 18:28:50|922.64|920.24|921.89|919.49|922.64|920.24|921.64|919.24|0
1656527340000|2022-06-29 18:29:00|921.64|919.24|922.14|919.74|922.39|919.99|921.64|919.24|0
1656527350000|2022-06-29 18:29:10|921.89|919.49|921.64|919.24|921.89|919.49|920.65|918.25|0
1656527360000|2022-06-29 18:29:20|921.89|919.49|922.14|919.74|922.14|919.74|921.64|919.24|0
1656527370000|2022-06-29 18:29:30|921.89|919.49|922.14|919.74|922.14|919.74|921.4|919|0
1656527380000|2022-06-29 18:29:40|922.39|919.99|922.14|919.74|922.39|919.99|922.14|919.74|0
1656527390000|2022-06-29 18:29:50|921.89|919.49|922.14|919.74|922.14|919.74|921.89|919.49|0
1656527400000|2022-06-29 18:30:00|921.64|919.24|921.89|919.49|922.39|919.99|921.64|919.24|0
1656527410000|2022-06-29 18:30:10|921.15|918.75|921.4|919|921.4|919|921.15|918.75|0
1656527420000|2022-06-29 18:30:20|921.64|919.24|922.39|919.99|922.39|919.99|921.64|919.24|0
1656527430000|2022-06-29 18:30:30|922.14|919.74|922.88|920.48|922.88|920.48|922.14|919.74|0
1656527440000|2022-06-29 18:30:40|923.38|920.98|924.87|922.47|925.37|922.97|923.38|920.98|0
1656527450000|2022-06-29 18:30:50|925.61|923.21|925.37|922.97|925.61|923.21|925.37|922.97|0
1656527460000|2022-06-29 18:31:00|925.61|923.21|926.11|923.71|926.11|923.71|925.12|922.72|0
1656527470000|2022-06-29 18:31:10|925.86|923.46|925.74|923.34|926.36|923.96|925.61|923.21|0
1656527480000|2022-06-29 18:31:20|925.12|922.72|925.12|922.72|925.37|922.97|925.12|922.72|0
1656527490000|2022-06-29 18:31:30|924.75|922.35|925.12|922.72|925.37|922.97|924.75|922.35|0
1656527500000|2022-06-29 18:31:40|924.87|922.47|924.62|922.22|924.87|922.47|924.62|922.22|0
1656527510000|2022-06-29 18:31:50|924.5|922.1|924.37|921.97|924.5|922.1|924.37|921.97|0
1656527520000|2022-06-29 18:32:00|924.13|921.73|924.62|922.22|924.62|922.22|924.13|921.73|0
1656527530000|2022-06-29 18:32:10|924.37|921.97|925.61|923.21|925.61|923.21|924.37|921.97|0
1656527540000|2022-06-29 18:32:20|925.37|922.97|925.61|923.21|925.74|923.34|925.37|922.97|0
1656527550000|2022-06-29 18:32:30|925.37|922.97|925.61|923.21|925.61|923.21|925.37|922.97|0
1656527560000|2022-06-29 18:32:40|925.25|922.85|925.86|923.46|925.86|923.46|925.25|922.85|0
1656527570000|2022-06-29 18:32:50|926.36|923.96|925.86|923.46|926.36|923.96|925.86|923.46|0
1656527580000|2022-06-29 18:33:00|926.36|923.96|927.1|924.7|927.1|924.7|926.36|923.96|0
1656527590000|2022-06-29 18:33:10|926.85|924.45|927.6|925.2|927.6|925.2|926.85|924.45|0
1656527600000|2022-06-29 18:33:20|927.35|924.95|926.36|923.96|927.35|924.95|926.36|923.96|0
1656527610000|2022-06-29 18:33:30|926.61|924.21|924.87|922.47|926.61|924.21|924.87|922.47|0
1656527620000|2022-06-29 18:33:40|925|922.6|925.37|922.97|925.37|922.97|924.87|922.47|0
1656527630000|2022-06-29 18:33:50|925.61|923.21|925.61|923.21|926.11|923.71|925.61|923.21|0
1656527640000|2022-06-29 18:34:00|925.74|923.34|926.11|923.71|926.11|923.71|925.74|923.34|0
1656527650000|2022-06-29 18:34:10|925.86|923.46|925.86|923.46|925.86|923.46|925.86|923.46|0
1656527660000|2022-06-29 18:34:20|925.61|923.21|925.61|923.21|925.61|923.21|925.12|922.72|0
1656527670000|2022-06-29 18:34:30|926.11|923.71|926.61|924.21|926.61|924.21|926.11|923.71|0
1656527680000|2022-06-29 18:34:40|926.49|924.09|926.11|923.71|926.61|924.21|926.11|923.71|0
1656527690000|2022-06-29 18:34:50|925.86|923.46|925.86|923.46|926.11|923.71|925.61|923.21|0
1656527700000|2022-06-29 18:35:00|925.37|922.97|927.1|924.7|927.1|924.7|925.37|922.97|0
1656527710000|2022-06-29 18:35:10|927.35|924.95|927.35|924.95|927.85|925.45|927.35|924.95|0
1656527720000|2022-06-29 18:35:20|927.6|925.2|927.73|925.33|927.73|925.33|927.6|925.2|0
1656527730000|2022-06-29 18:35:30|927.6|925.2|927.35|924.95|927.6|925.2|927.35|924.95|0
1656527740000|2022-06-29 18:35:40|927.6|925.2|928.1|925.7|928.1|925.7|927.6|925.2|0
1656527750000|2022-06-29 18:35:50|927.85|925.45|928.34|925.94|928.34|925.94|927.85|925.45|0
1656527760000|2022-06-29 18:36:00|928.1|925.7|927.85|925.45|928.1|925.7|927.85|925.45|0
1656527770000|2022-06-29 18:36:10|927.6|925.2|927.35|924.95|927.6|925.2|927.35|924.95|0
1656527780000|2022-06-29 18:36:20|927.85|925.45|926.61|924.21|927.85|925.45|926.11|923.71|0
1656527790000|2022-06-29 18:36:30|927.1|924.7|926.85|924.45|927.1|924.7|926.85|924.45|0
1656527800000|2022-06-29 18:36:40|926.61|924.21|926.85|924.45|926.85|924.45|926.49|924.09|0
1656527810000|2022-06-29 18:36:50|927.1|924.7|927.35|924.95|927.85|925.45|927.1|924.7|0
1656527820000|2022-06-29 18:37:00|927.1|924.7|927.35|924.95|927.35|924.95|927.1|924.7|0
1656527830000|2022-06-29 18:37:10|927.6|925.2|927.85|925.45|928.1|925.7|927.6|925.2|0
1656527840000|2022-06-29 18:37:20|927.35|924.95|927.98|925.58|928.1|925.7|927.35|924.95|0
1656527850000|2022-06-29 18:37:30|928.1|925.7|928.34|925.94|928.34|925.94|928.1|925.7|0
1656527860000|2022-06-29 18:37:40|928.1|925.7|928.47|926.07|928.47|926.07|928.1|925.7|0
1656527870000|2022-06-29 18:37:50|928.1|925.7|928.59|926.19|928.59|926.19|928.1|925.7|0
1656527880000|2022-06-29 18:38:00|928.84|926.44|927.85|925.45|929.09|926.69|927.85|925.45|0
1656527890000|2022-06-29 18:38:10|928.34|925.94|928.34|925.94|928.34|925.94|928.34|925.94|0
1656527900000|2022-06-29 18:38:20|927.48|925.08|927.6|925.2|927.85|925.45|927.48|925.08|0
1656527910000|2022-06-29 18:38:30|927.35|924.95|927.6|925.2|927.6|925.2|927.35|924.95|0
1656527920000|2022-06-29 18:38:40|927.35|924.95|927.85|925.45|927.85|925.45|927.35|924.95|0
1656527930000|2022-06-29 18:38:50|927.6|925.2|927.6|925.2|927.6|925.2|927.6|925.2|0
1656527940000|2022-06-29 18:39:00|928.1|925.7|928.1|925.7|928.1|925.7|927.85|925.45|0
1656527950000|2022-06-29 18:39:10|928.34|925.94|928.34|925.94|928.34|925.94|928.34|925.94|0
1656527960000|2022-06-29 18:39:20|928.84|926.44|928.34|925.94|929.09|926.69|928.34|925.94|0
1656527970000|2022-06-29 18:39:30|928.84|926.44|928.84|926.44|928.84|926.44|928.59|926.19|0
1656527980000|2022-06-29 18:39:40|928.97|926.57|929.09|926.69|929.09|926.69|928.84|926.44|0
1656527990000|2022-06-29 18:39:50|929.34|926.94|929.34|926.94|929.58|927.18|929.09|926.69|0
1656528000000|2022-06-29 18:40:00|929.58|927.18|929.58|927.18|929.58|927.18|929.34|926.94|0
1656528010000|2022-06-29 18:40:10|929.34|926.94|929.47|927.07|929.58|927.18|929.34|926.94|0
1656528020000|2022-06-29 18:40:20|929.34|926.94|928.84|926.44|929.34|926.94|928.84|926.44|0
1656528030000|2022-06-29 18:40:30|928.34|925.94|928.84|926.44|928.84|926.44|928.34|925.94|0
1656528040000|2022-06-29 18:40:40|929.09|926.69|929.09|926.69|929.09|926.69|929.09|926.69|0
1656528050000|2022-06-29 18:40:50|929.34|926.94|930.33|927.93|930.33|927.93|929.34|926.94|0
1656528060000|2022-06-29 18:41:00|930.58|928.18|930.83|928.43|930.83|928.43|930.58|928.18|0
1656528070000|2022-06-29 18:41:10|931.32|928.92|933.06|930.66|933.06|930.66|931.32|928.92|0
1656528080000|2022-06-29 18:41:20|932.81|930.41|932.56|930.16|932.81|930.41|932.56|930.16|0
1656528090000|2022-06-29 18:41:30|933.06|930.66|932.81|930.41|933.06|930.66|932.81|930.41|0
1656528100000|2022-06-29 18:41:40|933.56|931.16|933.31|930.91|933.56|931.16|933.31|930.91|0
1656528110000|2022-06-29 18:41:50|933.56|931.16|932.81|930.41|933.56|931.16|932.56|930.16|0
1656528120000|2022-06-29 18:42:00|932.56|930.16|933.56|931.16|933.56|931.16|932.56|930.16|0
1656528130000|2022-06-29 18:42:10|933.8|931.4|933.31|930.91|934.05|931.65|933.31|930.91|0
1656528140000|2022-06-29 18:42:20|934.55|932.15|934.05|931.65|934.55|932.15|933.8|931.4|0
1656528150000|2022-06-29 18:42:30|933.8|931.4|933.8|931.4|934.05|931.65|933.8|931.4|0
1656528160000|2022-06-29 18:42:40|933.56|931.16|933.06|930.66|933.56|931.16|933.06|930.66|0
1656528170000|2022-06-29 18:42:50|932.81|930.41|933.06|930.66|933.06|930.66|932.81|930.41|0
1656528180000|2022-06-29 18:43:00|933.31|930.91|933.31|930.91|933.56|931.16|933.31|930.91|0
1656528190000|2022-06-29 18:43:10|933.06|930.66|933.06|930.66|933.31|930.91|933.06|930.66|0
1656528200000|2022-06-29 18:43:20|933.31|930.91|932.81|930.41|933.31|930.91|932.81|930.41|0
1656528210000|2022-06-29 18:43:30|932.56|930.16|932.56|930.16|932.81|930.41|932.56|930.16|0
1656528220000|2022-06-29 18:43:40|932.81|930.41|933.06|930.66|933.06|930.66|932.81|930.41|0
1656528230000|2022-06-29 18:43:50|933.31|930.91|933.8|931.4|933.8|931.4|933.31|930.91|0
1656528240000|2022-06-29 18:44:00|934.3|931.9|934.05|931.65|934.3|931.9|934.05|931.65|0
1656528250000|2022-06-29 18:44:10|933.31|930.91|933.56|931.16|933.8|931.4|933.31|930.91|0
1656528260000|2022-06-29 18:44:20|933.8|931.4|934.3|931.9|934.3|931.9|933.8|931.4|0
1656528270000|2022-06-29 18:44:30|934.55|932.15|934.55|932.15|934.55|932.15|934.3|931.9|0
1656528280000|2022-06-29 18:44:40|934.8|932.4|934.55|932.15|934.8|932.4|934.55|932.15|0
1656528290000|2022-06-29 18:44:50|934.8|932.4|934.8|932.4|934.8|932.4|934.8|932.4|0
1656528300000|2022-06-29 18:45:00|935.79|933.39|935.05|932.65|935.79|933.39|935.05|932.65|0
1656528310000|2022-06-29 18:45:10|934.05|931.65|934.8|932.4|935.05|932.65|934.05|931.65|0
1656528320000|2022-06-29 18:45:20|934.55|932.15|935.05|932.65|935.29|932.89|934.55|932.15|0
1656528330000|2022-06-29 18:45:30|934.8|932.4|935.79|933.39|935.79|933.39|934.8|932.4|0
1656528340000|2022-06-29 18:45:40|935.29|932.89|935.05|932.65|935.29|932.89|935.05|932.65|0
1656528350000|2022-06-29 18:45:50|935.29|932.89|935.29|932.89|936.04|933.64|935.29|932.89|0
1656528360000|2022-06-29 18:46:00|935.54|933.14|935.29|932.89|935.54|933.14|935.29|932.89|0
1656528370000|2022-06-29 18:46:10|935.79|933.39|935.54|933.14|935.79|933.39|935.29|932.89|0
1656528380000|2022-06-29 18:46:20|935.29|932.89|934.8|932.4|935.29|932.89|934.8|932.4|0
1656528390000|2022-06-29 18:46:30|934.3|931.9|934.3|931.9|934.3|931.9|934.05|931.65|0
1656528400000|2022-06-29 18:46:40|934.05|931.65|934.3|931.9|934.55|932.15|934.05|931.65|0
1656528410000|2022-06-29 18:46:50|934.8|932.4|934.55|932.15|934.8|932.4|934.55|932.15|0
1656528420000|2022-06-29 18:47:00|935.05|932.65|935.54|933.14|935.54|933.14|935.05|932.65|0
1656528430000|2022-06-29 18:47:10|936.04|933.64|936.78|934.38|936.78|934.38|935.79|933.39|0
1656528440000|2022-06-29 18:47:20|936.54|934.14|936.78|934.38|936.78|934.38|936.54|934.14|0
1656528450000|2022-06-29 18:47:30|937.03|934.63|937.28|934.88|937.53|935.13|937.03|934.63|0
1656528460000|2022-06-29 18:47:40|937.53|935.13|937.03|934.63|937.53|935.13|937.03|934.63|0
1656528470000|2022-06-29 18:47:50|936.78|934.38|936.78|934.38|937.03|934.63|936.78|934.38|0
1656528480000|2022-06-29 18:48:00|937.03|934.63|936.29|933.89|937.03|934.63|936.29|933.89|0
1656528490000|2022-06-29 18:48:10|935.54|933.14|934.55|932.15|935.54|933.14|934.05|931.65|0
1656528500000|2022-06-29 18:48:20|934.93|932.53|934.55|932.15|935.29|932.89|934.55|932.15|0
1656528510000|2022-06-29 18:48:30|934.43|932.03|934.55|932.15|934.55|932.15|934.05|931.65|0
1656528520000|2022-06-29 18:48:40|934.8|932.4|935.29|932.89|935.29|932.89|934.8|932.4|0
1656528530000|2022-06-29 18:48:50|935.79|933.39|935.29|932.89|935.79|933.39|934.8|932.4|0
1656528540000|2022-06-29 18:49:00|935.17|932.77|935.05|932.65|935.54|933.14|935.05|932.65|0
1656528550000|2022-06-29 18:49:10|935.29|932.89|935.54|933.14|935.54|933.14|934.55|932.15|0
1656528560000|2022-06-29 18:49:20|934.93|932.53|934.8|932.4|935.05|932.65|934.8|932.4|0
1656528570000|2022-06-29 18:49:30|934.68|932.28|934.8|932.4|934.8|932.4|934.55|932.15|0
1656528580000|2022-06-29 18:49:40|935.42|933.02|935.79|933.39|935.79|933.39|935.29|932.89|0
1656528590000|2022-06-29 18:49:50|936.04|933.64|936.04|933.64|936.04|933.64|935.79|933.39|0
1656528600000|2022-06-29 18:50:00|936.78|934.38|937.53|935.13|937.53|935.13|936.78|934.38|0
1656528610000|2022-06-29 18:50:10|937.78|935.38|936.29|933.89|937.78|935.38|936.29|933.89|0
1656528620000|2022-06-29 18:50:20|936.04|933.64|935.54|933.14|936.29|933.89|935.54|933.14|0
1656528630000|2022-06-29 18:50:30|935.29|932.89|935.54|933.14|935.54|933.14|935.29|932.89|0
1656528640000|2022-06-29 18:50:40|935.29|932.89|935.54|933.14|935.54|933.14|935.29|932.89|0
1656528650000|2022-06-29 18:50:50|935.79|933.39|935.54|933.14|935.79|933.39|935.29|932.89|0
1656528660000|2022-06-29 18:51:00|935.29|932.89|935.05|932.65|935.29|932.89|934.8|932.4|0
1656528670000|2022-06-29 18:51:10|934.8|932.4|934.55|932.15|934.8|932.4|934.55|932.15|0
1656528680000|2022-06-29 18:51:20|934.3|931.9|933.8|931.4|934.3|931.9|933.56|931.16|0
1656528690000|2022-06-29 18:51:30|934.3|931.9|933.8|931.4|934.3|931.9|933.56|931.16|0
1656528700000|2022-06-29 18:51:40|934.3|931.9|934.05|931.65|934.3|931.9|933.8|931.4|0
1656528710000|2022-06-29 18:51:50|934.3|931.9|933.8|931.4|934.3|931.9|933.8|931.4|0
1656528720000|2022-06-29 18:52:00|934.68|932.28|935.54|933.14|935.54|933.14|934.68|932.28|0
1656528730000|2022-06-29 18:52:10|934.3|931.9|934.8|932.4|934.8|932.4|934.3|931.9|0
1656528740000|2022-06-29 18:52:20|934.55|932.15|934.8|932.4|934.8|932.4|934.55|932.15|0
1656528750000|2022-06-29 18:52:30|934.55|932.15|934.3|931.9|934.55|932.15|934.3|931.9|0
1656528760000|2022-06-29 18:52:40|934.55|932.15|934.3|931.9|934.55|932.15|934.3|931.9|0
1656528770000|2022-06-29 18:52:50|934.55|932.15|935.29|932.89|935.29|932.89|934.55|932.15|0
1656528780000|2022-06-29 18:53:00|935.54|933.14|935.29|932.89|935.54|933.14|935.29|932.89|0
1656528790000|2022-06-29 18:53:10|935.54|933.14|935.79|933.39|935.79|933.39|935.54|933.14|0
1656528800000|2022-06-29 18:53:20|935.54|933.14|935.54|933.14|935.54|933.14|935.29|932.89|0
1656528810000|2022-06-29 18:53:30|935.29|932.89|934.8|932.4|935.29|932.89|934.8|932.4|0
1656528820000|2022-06-29 18:53:40|934.3|931.9|934.55|932.15|934.8|932.4|934.3|931.9|0
1656528830000|2022-06-29 18:53:50|935.05|932.65|935.05|932.65|935.05|932.65|935.05|932.65|0
1656528840000|2022-06-29 18:54:00|935.29|932.89|934.55|932.15|935.29|932.89|934.55|932.15|0
1656528850000|2022-06-29 18:54:10|934.8|932.4|934.05|931.65|934.8|932.4|934.05|931.65|0
1656528860000|2022-06-29 18:54:20|933.8|931.4|934.05|931.65|934.3|931.9|933.8|931.4|0
1656528870000|2022-06-29 18:54:30|934.3|931.9|933.8|931.4|934.3|931.9|933.8|931.4|0
1656528880000|2022-06-29 18:54:40|933.56|931.16|934.05|931.65|934.05|931.65|933.56|931.16|0
1656528890000|2022-06-29 18:54:50|933.8|931.4|933.56|931.16|933.8|931.4|933.56|931.16|0
1656528900000|2022-06-29 18:55:00|933.31|930.91|933.31|930.91|933.56|931.16|933.31|930.91|0
1656528910000|2022-06-29 18:55:10|933.06|930.66|933.06|930.66|933.31|930.91|933.06|930.66|0
1656528920000|2022-06-29 18:55:20|932.81|930.41|932.81|930.41|932.81|930.41|932.56|930.16|0
1656528930000|2022-06-29 18:55:30|933.06|930.66|932.81|930.41|933.06|930.66|932.81|930.41|0
1656528940000|2022-06-29 18:55:40|932.56|930.16|932.81|930.41|932.81|930.41|932.56|930.16|0
1656528950000|2022-06-29 18:55:50|933.06|930.66|933.8|931.4|933.8|931.4|932.81|930.41|0
1656528960000|2022-06-29 18:56:00|934.05|931.65|934.05|931.65|934.05|931.65|933.8|931.4|0
1656528970000|2022-06-29 18:56:10|934.3|931.9|933.56|931.16|934.55|932.15|933.56|931.16|0
1656528980000|2022-06-29 18:56:20|934.3|931.9|933.56|931.16|934.3|931.9|933.56|931.16|0
1656528990000|2022-06-29 18:56:30|932.81|930.41|931.82|929.42|932.81|930.41|931.82|929.42|0
1656529000000|2022-06-29 18:56:40|932.81|930.41|932.81|930.41|932.81|930.41|932.81|930.41|0
1656529010000|2022-06-29 18:56:50|933.06|930.66|933.06|930.66|933.31|930.91|933.06|930.66|0
1656529020000|2022-06-29 18:57:00|933.56|931.16|933.31|930.91|933.56|931.16|933.06|930.66|0
1656529030000|2022-06-29 18:57:10|932.81|930.41|932.81|930.41|932.81|930.41|932.56|930.16|0
1656529040000|2022-06-29 18:57:20|932.94|930.54|932.31|929.91|932.94|930.54|932.07|929.67|0
1656529050000|2022-06-29 18:57:30|932.56|930.16|931.57|929.17|932.56|930.16|931.57|929.17|0
1656529060000|2022-06-29 18:57:40|931.82|929.42|931.57|929.17|931.82|929.42|931.57|929.17|0
1656529070000|2022-06-29 18:57:50|931.32|928.92|931.32|928.92|931.57|929.17|931.32|928.92|0
1656529080000|2022-06-29 18:58:00|931.57|929.17|930.83|928.43|931.57|929.17|930.83|928.43|0
1656529090000|2022-06-29 18:58:10|930.58|928.18|931.57|929.17|931.57|929.17|930.58|928.18|0
1656529100000|2022-06-29 18:58:20|931.45|929.05|931.82|929.42|931.82|929.42|931.45|929.05|0
1656529110000|2022-06-29 18:58:30|933.56|931.16|933.56|931.16|933.56|931.16|933.06|930.66|0
1656529120000|2022-06-29 18:58:40|933.06|930.66|933.31|930.91|933.31|930.91|933.06|930.66|0
1656529130000|2022-06-29 18:58:50|933.06|930.66|932.81|930.41|933.06|930.66|932.56|930.16|0
1656529140000|2022-06-29 18:59:00|932.56|930.16|932.31|929.91|932.81|930.41|932.31|929.91|0
1656529150000|2022-06-29 18:59:10|932.81|930.41|933.31|930.91|933.31|930.91|932.81|930.41|0
1656529160000|2022-06-29 18:59:20|933.56|931.16|934.3|931.9|934.3|931.9|933.56|931.16|0
1656529170000|2022-06-29 18:59:30|934.05|931.65|933.31|930.91|934.05|931.65|933.31|930.91|0
1656529180000|2022-06-29 18:59:40|933.56|931.16|933.31|930.91|933.56|931.16|933.06|930.66|0
1656529190000|2022-06-29 18:59:50|933.56|931.16|933.8|931.4|933.8|931.4|933.56|931.16|0
1656529200000|2022-06-29 19:00:00|934.05|931.65|934.3|931.9|934.3|931.9|933.56|931.16|0
1656529210000|2022-06-29 19:00:10|934.05|931.65|932.31|929.91|934.05|931.65|932.31|929.91|0
1656529220000|2022-06-29 19:00:20|932.07|929.67|932.56|930.16|932.56|930.16|932.07|929.67|0
1656529230000|2022-06-29 19:00:30|932.81|930.41|932.81|930.41|932.81|930.41|932.07|929.67|0
1656529240000|2022-06-29 19:00:40|933.31|930.91|933.06|930.66|933.31|930.91|933.06|930.66|0
1656529250000|2022-06-29 19:00:50|932.81|930.41|932.56|930.16|932.81|930.41|932.31|929.91|0
1656529260000|2022-06-29 19:01:00|932.31|929.91|934.05|931.65|934.05|931.65|932.31|929.91|0
1656529270000|2022-06-29 19:01:10|934.3|931.9|935.05|932.65|935.05|932.65|934.05|931.65|0
1656529280000|2022-06-29 19:01:20|935.79|933.39|936.29|933.89|936.54|934.14|935.79|933.39|0
1656529290000|2022-06-29 19:01:30|936.04|933.64|934.3|931.9|936.04|933.64|934.3|931.9|0
1656529300000|2022-06-29 19:01:40|934.8|932.4|934.3|931.9|935.05|932.65|934.3|931.9|0
1656529310000|2022-06-29 19:01:50|935.05|932.65|935.79|933.39|935.79|933.39|935.05|932.65|0
1656529320000|2022-06-29 19:02:00|936.04|933.64|935.79|933.39|936.29|933.89|935.79|933.39|0
1656529330000|2022-06-29 19:02:10|935.54|933.14|936.29|933.89|936.29|933.89|935.54|933.14|0
1656529340000|2022-06-29 19:02:20|937.28|934.88|937.53|935.13|937.53|935.13|937.28|934.88|0
1656529350000|2022-06-29 19:02:30|937.28|934.88|937.03|934.63|937.28|934.88|937.03|934.63|0
1656529360000|2022-06-29 19:02:40|936.04|933.64|936.29|933.89|936.29|933.89|936.04|933.64|0
1656529370000|2022-06-29 19:02:50|936.54|934.14|937.53|935.13|937.53|935.13|936.54|934.14|0
1656529380000|2022-06-29 19:03:00|938.52|936.12|938.77|936.37|938.77|936.37|938.52|936.12|0
1656529390000|2022-06-29 19:03:10|938.52|936.12|938.77|936.37|939.27|936.87|938.52|936.12|0
1656529400000|2022-06-29 19:03:20|938.52|936.12|938.27|935.87|938.52|936.12|938.27|935.87|0
1656529410000|2022-06-29 19:03:30|938.52|936.12|938.77|936.37|938.77|936.37|938.52|936.12|0
1656529420000|2022-06-29 19:03:40|938.27|935.87|938.27|935.87|938.52|936.12|938.27|935.87|0
1656529430000|2022-06-29 19:03:50|938.02|935.62|937.28|934.88|938.02|935.62|937.03|934.63|0
1656529440000|2022-06-29 19:04:00|936.78|934.38|937.03|934.63|937.28|934.88|936.78|934.38|0
1656529450000|2022-06-29 19:04:10|937.28|934.88|936.78|934.38|937.28|934.88|936.78|934.38|0
1656529460000|2022-06-29 19:04:20|936.54|934.14|936.54|934.14|937.03|934.63|936.54|934.14|0
1656529470000|2022-06-29 19:04:30|935.29|932.89|934.8|932.4|935.29|932.89|934.55|932.15|0
1656529480000|2022-06-29 19:04:40|935.05|932.65|934.8|932.4|935.05|932.65|934.8|932.4|0
1656529490000|2022-06-29 19:04:50|934.55|932.15|934.8|932.4|934.8|932.4|934.55|932.15|0
1656529500000|2022-06-29 19:05:00|934.55|932.15|935.29|932.89|935.29|932.89|934.05|931.65|0
1656529510000|2022-06-29 19:05:10|934.3|931.9|934.3|931.9|934.55|932.15|934.3|931.9|0
1656529520000|2022-06-29 19:05:20|934.05|931.65|934.3|931.9|934.8|932.4|934.05|931.65|0
1656529530000|2022-06-29 19:05:30|934.8|932.4|935.17|932.77|935.17|932.77|934.8|932.4|0
1656529540000|2022-06-29 19:05:40|935.05|932.65|934.3|931.9|935.05|932.65|934.3|931.9|0
1656529550000|2022-06-29 19:05:50|935.79|933.39|935.05|932.65|935.79|933.39|935.05|932.65|0
1656529560000|2022-06-29 19:06:00|935.54|933.14|935.29|932.89|935.54|933.14|935.29|932.89|0
1656529570000|2022-06-29 19:06:10|935.05|932.65|935.05|932.65|935.29|932.89|935.05|932.65|0
1656529580000|2022-06-29 19:06:20|934.8|932.4|932.07|929.67|934.8|932.4|932.07|929.67|0
1656529590000|2022-06-29 19:06:30|932.56|930.16|931.57|929.17|932.56|930.16|931.07|928.67|0
1656529600000|2022-06-29 19:06:40|932.07|929.67|931.32|928.92|932.07|929.67|931.32|928.92|0
1656529610000|2022-06-29 19:06:50|932.56|930.16|933.06|930.66|933.06|930.66|931.82|929.42|0
1656529620000|2022-06-29 19:07:00|932.56|930.16|932.81|930.41|932.81|930.41|932.56|930.16|0
1656529630000|2022-06-29 19:07:10|932.56|930.16|932.56|930.16|932.81|930.41|932.56|930.16|0
1656529640000|2022-06-29 19:07:20|932.31|929.91|930.82|928.42|932.31|929.91|930.82|928.42|0
1656529650000|2022-06-29 19:07:30|930.33|927.93|931.32|928.92|931.32|928.92|930.33|927.93|0
1656529660000|2022-06-29 19:07:40|931.45|929.05|931.82|929.42|931.82|929.42|931.45|929.05|0
1656529670000|2022-06-29 19:07:50|932.31|929.91|932.31|929.91|932.31|929.91|932.07|929.67|0
1656529680000|2022-06-29 19:08:00|932.56|930.16|932.56|930.16|932.56|930.16|932.31|929.91|0
1656529690000|2022-06-29 19:08:10|932.81|930.41|931.57|929.17|932.81|930.41|931.57|929.17|0
1656529700000|2022-06-29 19:08:20|931.32|928.92|931.32|928.92|931.82|929.42|931.32|928.92|0
1656529710000|2022-06-29 19:08:30|931.57|929.17|931.57|929.17|931.57|929.17|931.57|929.17|0
1656529720000|2022-06-29 19:08:40|931.32|928.92|931.82|929.42|931.82|929.42|931.32|928.92|0
1656529730000|2022-06-29 19:08:50|931.57|929.17|930.82|928.42|931.57|929.17|930.82|928.42|0
1656529740000|2022-06-29 19:09:00|930.58|928.18|930.58|928.18|930.82|928.42|930.58|928.18|0
1656529750000|2022-06-29 19:09:10|931.07|928.67|930.82|928.42|931.07|928.67|930.58|928.18|0
1656529760000|2022-06-29 19:09:20|931.82|929.42|931.32|928.92|931.82|929.42|931.07|928.67|0
1656529770000|2022-06-29 19:09:30|930.58|928.18|930.82|928.42|930.82|928.42|930.33|927.93|0
1656529780000|2022-06-29 19:09:40|930.58|928.18|929.58|927.18|930.58|928.18|929.58|927.18|0
1656529790000|2022-06-29 19:09:50|929.34|926.94|928.59|926.19|929.34|926.94|928.59|926.19|0
1656529800000|2022-06-29 19:10:00|929.83|927.43|931.57|929.17|931.82|929.42|929.83|927.43|0
1656529810000|2022-06-29 19:10:10|931.32|928.92|931.82|929.42|931.82|929.42|930.58|928.18|0
1656529820000|2022-06-29 19:10:20|931.57|929.17|932.2|929.8|932.2|929.8|930.82|928.42|0
1656529830000|2022-06-29 19:10:30|932.56|930.16|933.06|930.66|933.06|930.66|932.56|930.16|0
1656529840000|2022-06-29 19:10:40|932.31|929.91|932.81|930.41|932.81|930.41|932.31|929.91|0
1656529850000|2022-06-29 19:10:50|933.06|930.66|932.81|930.41|933.31|930.91|932.81|930.41|0
1656529860000|2022-06-29 19:11:00|932.31|929.91|932.56|930.16|932.56|930.16|932.31|929.91|0
1656529870000|2022-06-29 19:11:10|932.31|929.91|931.82|929.42|932.31|929.91|931.82|929.42|0
1656529880000|2022-06-29 19:11:20|932.07|929.67|932.31|929.91|932.31|929.91|931.82|929.42|0
1656529890000|2022-06-29 19:11:30|932.07|929.67|932.31|929.91|932.56|930.16|932.07|929.67|0
1656529900000|2022-06-29 19:11:40|933.06|930.66|934.3|931.9|934.3|931.9|932.94|930.54|0
1656529910000|2022-06-29 19:11:50|934.55|932.15|934.55|932.15|934.55|932.15|934.3|931.9|0
1656529920000|2022-06-29 19:12:00|934.68|932.28|935.05|932.65|935.05|932.65|934.68|932.28|0
1656529930000|2022-06-29 19:12:10|934.8|932.4|934.8|932.4|934.8|932.4|934.3|931.9|0
1656529940000|2022-06-29 19:12:20|934.3|931.9|933.31|930.91|934.3|931.9|933.31|930.91|0
1656529950000|2022-06-29 19:12:30|933.06|930.66|932.81|930.41|933.06|930.66|932.81|930.41|0
1656529960000|2022-06-29 19:12:40|932.07|929.67|931.32|928.92|932.07|929.67|931.32|928.92|0
1656529970000|2022-06-29 19:12:50|931.07|928.67|933.06|930.66|933.06|930.66|931.07|928.67|0
1656529980000|2022-06-29 19:13:00|932.81|930.41|932.56|930.16|932.81|930.41|932.31|929.91|0
1656529990000|2022-06-29 19:13:10|932.07|929.67|931.82|929.42|932.07|929.67|931.82|929.42|0
1656530000000|2022-06-29 19:13:20|932.07|929.67|932.07|929.67|932.07|929.67|932.07|929.67|0
1656530010000|2022-06-29 19:13:30|932.31|929.91|931.32|928.92|932.31|929.91|931.32|928.92|0
1656530020000|2022-06-29 19:13:40|931.57|929.17|931.82|929.42|931.82|929.42|931.32|928.92|0
1656530030000|2022-06-29 19:13:50|931.7|929.3|932.31|929.91|932.56|930.16|931.7|929.3|0
1656530040000|2022-06-29 19:14:00|931.82|929.42|931.82|929.42|931.82|929.42|931.57|929.17|0
1656530050000|2022-06-29 19:14:10|931.7|929.3|930.82|928.42|931.82|929.42|930.82|928.42|0
1656530060000|2022-06-29 19:14:20|931.07|928.67|931.32|928.92|931.57|929.17|931.07|928.67|0
1656530070000|2022-06-29 19:14:30|931.57|929.17|932.07|929.67|932.07|929.67|931.57|929.17|0
1656530080000|2022-06-29 19:14:40|931.57|929.17|931.82|929.42|931.82|929.42|931.32|928.92|0
1656530090000|2022-06-29 19:14:50|931.57|929.17|932.07|929.67|932.07|929.67|931.45|929.05|0
1656530100000|2022-06-29 19:15:00|932.31|929.91|932.07|929.67|932.56|930.16|932.07|929.67|0
1656530110000|2022-06-29 19:15:10|932.31|929.91|934.05|931.65|934.05|931.65|932.31|929.91|0
1656530120000|2022-06-29 19:15:20|933.56|931.16|932.81|930.41|933.56|931.16|932.81|930.41|0
1656530130000|2022-06-29 19:15:30|933.06|930.66|932.81|930.41|933.06|930.66|932.81|930.41|0
1656530140000|2022-06-29 19:15:40|933.31|930.91|933.06|930.66|933.31|930.91|933.06|930.66|0
1656530150000|2022-06-29 19:15:50|933.56|931.16|933.31|930.91|933.56|931.16|933.31|930.91|0
1656530160000|2022-06-29 19:16:00|932.81|930.41|931.82|929.42|933.19|930.79|931.82|929.42|0
1656530170000|2022-06-29 19:16:10|932.56|930.16|932.31|929.91|932.56|930.16|932.31|929.91|0
1656530180000|2022-06-29 19:16:20|931.82|929.42|931.32|928.92|931.82|929.42|931.32|928.92|0
1656530190000|2022-06-29 19:16:30|931.45|929.05|929.71|927.31|931.57|929.17|929.71|927.31|0
1656530200000|2022-06-29 19:16:40|929.58|927.18|929.34|926.94|929.58|927.18|929.09|926.69|0
1656530210000|2022-06-29 19:16:50|929.46|927.06|930.08|927.68|930.08|927.68|929.46|927.06|0
1656530220000|2022-06-29 19:17:00|930.82|928.42|929.83|927.43|930.82|928.42|929.34|926.94|0
1656530230000|2022-06-29 19:17:10|930.58|928.18|929.83|927.43|930.58|928.18|929.83|927.43|0
1656530240000|2022-06-29 19:17:20|929.34|926.94|929.09|926.69|929.34|926.94|928.84|926.44|0
1656530250000|2022-06-29 19:17:30|928.84|926.44|927.85|925.45|928.84|926.44|927.85|925.45|0
1656530260000|2022-06-29 19:17:40|927.6|925.2|926.61|924.21|927.6|925.2|926.61|924.21|0
1656530270000|2022-06-29 19:17:50|926.36|923.96|925.86|923.46|926.36|923.96|925.86|923.46|0
1656530280000|2022-06-29 19:18:00|925.61|923.21|925.06|922.66|925.61|923.21|925.06|922.66|0
1656530290000|2022-06-29 19:18:10|925.31|922.91|925.31|922.91|925.31|922.91|925.06|922.66|0
1656530300000|2022-06-29 19:18:20|925.06|922.66|925.31|922.91|925.31|922.91|925.06|922.66|0
1656530310000|2022-06-29 19:18:30|924.81|922.41|926.3|923.9|926.3|923.9|924.81|922.41|0
1656530320000|2022-06-29 19:18:40|926.55|924.15|926.55|924.15|927.05|924.65|926.55|924.15|0
1656530330000|2022-06-29 19:18:50|926.06|923.66|925.56|923.16|926.06|923.66|925.56|923.16|0
1656530340000|2022-06-29 19:19:00|925.31|922.91|925.56|923.16|925.56|923.16|925.31|922.91|0
1656530350000|2022-06-29 19:19:10|925.31|922.91|925.81|923.41|925.81|923.41|925.31|922.91|0
1656530360000|2022-06-29 19:19:20|926.06|923.66|927.3|924.9|927.3|924.9|926.06|923.66|0
1656530370000|2022-06-29 19:19:30|927.05|924.65|928.29|925.89|929.04|926.64|927.05|924.65|0
1656530380000|2022-06-29 19:19:40|928.04|925.64|928.79|926.39|928.79|926.39|928.04|925.64|0
1656530390000|2022-06-29 19:19:50|929.28|926.88|929.53|927.13|930.03|927.63|929.28|926.88|0
1656530400000|2022-06-29 19:20:00|929.78|927.38|929.78|927.38|930.03|927.63|929.78|927.38|0
1656530410000|2022-06-29 19:20:10|929.53|927.13|928.54|926.14|929.53|927.13|928.54|926.14|0
1656530420000|2022-06-29 19:20:20|929.04|926.64|929.78|927.38|929.91|927.51|929.04|926.64|0
1656530430000|2022-06-29 19:20:30|929.53|927.13|929.04|926.64|929.78|927.38|928.54|926.14|0
1656530440000|2022-06-29 19:20:40|928.54|926.14|928.29|925.89|928.54|926.14|928.04|925.64|0
1656530450000|2022-06-29 19:20:50|929.78|927.38|930.03|927.63|930.28|927.88|929.78|927.38|0
1656530460000|2022-06-29 19:21:00|930.28|927.88|929.28|926.88|930.28|927.88|929.28|926.88|0
1656530470000|2022-06-29 19:21:10|929.53|927.13|929.28|926.88|929.53|927.13|929.04|926.64|0
1656530480000|2022-06-29 19:21:20|929.78|927.38|929.28|926.88|929.78|927.38|929.28|926.88|0
1656530490000|2022-06-29 19:21:30|929.53|927.13|928.04|925.64|929.53|927.13|928.04|925.64|0
1656530500000|2022-06-29 19:21:40|927.79|925.39|927.79|925.39|927.79|925.39|927.3|924.9|0
1656530510000|2022-06-29 19:21:50|927.55|925.15|927.79|925.39|927.79|925.39|927.55|925.15|0
1656530520000|2022-06-29 19:22:00|927.55|925.15|928.29|925.89|928.29|925.89|927.3|924.9|0
1656530530000|2022-06-29 19:22:10|928.54|926.14|928.67|926.27|928.67|926.27|928.29|925.89|0
1656530540000|2022-06-29 19:22:20|928.54|926.14|928.79|926.39|928.79|926.39|928.04|925.64|0
1656530550000|2022-06-29 19:22:30|928.29|925.89|927.79|925.39|928.29|925.89|927.79|925.39|0
1656530560000|2022-06-29 19:22:40|929.28|926.88|929.28|926.88|929.78|927.38|929.28|926.88|0
1656530570000|2022-06-29 19:22:50|929.03|926.63|928.79|926.39|929.28|926.88|928.79|926.39|0
1656530580000|2022-06-29 19:23:00|929.28|926.88|929.03|926.63|929.28|926.88|929.03|926.63|0
1656530590000|2022-06-29 19:23:10|928.79|926.39|928.29|925.89|928.79|926.39|928.29|925.89|0
1656530600000|2022-06-29 19:23:20|928.54|926.14|928.29|925.89|928.54|926.14|928.29|925.89|0
1656530610000|2022-06-29 19:23:30|927.55|925.15|927.79|925.39|928.04|925.64|927.55|925.15|0
1656530620000|2022-06-29 19:23:40|927.55|925.15|927.55|925.15|927.55|925.15|927.55|925.15|0
1656530630000|2022-06-29 19:23:50|927.3|924.9|928.29|925.89|928.29|925.89|927.3|924.9|0
1656530640000|2022-06-29 19:24:00|928.54|926.14|927.3|924.9|928.54|926.14|927.3|924.9|0
1656530650000|2022-06-29 19:24:10|927.05|924.65|927.79|925.39|928.29|925.89|927.05|924.65|0
1656530660000|2022-06-29 19:24:20|927.55|925.15|927.05|924.65|927.55|925.15|927.05|924.65|0
1656530670000|2022-06-29 19:24:30|927.3|924.9|927.05|924.65|927.3|924.9|926.55|924.15|0
1656530680000|2022-06-29 19:24:40|926.3|923.9|925.81|923.41|926.3|923.9|925.81|923.41|0
1656530690000|2022-06-29 19:24:50|925.31|922.91|925.56|923.16|925.56|923.16|925.31|922.91|0
1656530700000|2022-06-29 19:25:00|925.31|922.91|926.06|923.66|926.3|923.9|925.31|922.91|0
1656530710000|2022-06-29 19:25:10|925.81|923.41|926.06|923.66|926.06|923.66|925.81|923.41|0
1656530720000|2022-06-29 19:25:20|925.31|922.91|925.56|923.16|925.56|923.16|925.06|922.66|0
1656530730000|2022-06-29 19:25:30|926.3|923.9|925.81|923.41|926.3|923.9|925.81|923.41|0
1656530740000|2022-06-29 19:25:40|925.31|922.91|925.44|923.04|925.44|923.04|925.06|922.66|0
1656530750000|2022-06-29 19:25:50|925.56|923.16|926.06|923.66|926.68|924.28|925.56|923.16|0
1656530760000|2022-06-29 19:26:00|925.94|923.54|924.81|922.41|925.94|923.54|924.81|922.41|0
1656530770000|2022-06-29 19:26:10|925.06|922.66|924.32|921.92|925.06|922.66|924.32|921.92|0
1656530780000|2022-06-29 19:26:20|924.07|921.67|924.07|921.67|924.07|921.67|924.07|921.67|0
1656530790000|2022-06-29 19:26:30|923.82|921.42|924.07|921.67|924.07|921.67|923.82|921.42|0
1656530800000|2022-06-29 19:26:40|923.82|921.42|923.82|921.42|923.82|921.42|923.82|921.42|0
1656530810000|2022-06-29 19:26:50|924.07|921.67|924.32|921.92|924.32|921.92|924.07|921.67|0
1656530820000|2022-06-29 19:27:00|923.82|921.42|923.57|921.17|923.82|921.42|923.57|921.17|0
1656530830000|2022-06-29 19:27:10|924.32|921.92|923.82|921.42|924.32|921.92|923.82|921.42|0
1656530840000|2022-06-29 19:27:20|924.07|921.67|924.07|921.67|924.07|921.67|924.07|921.67|0
1656530850000|2022-06-29 19:27:30|924.32|921.92|923.82|921.42|924.57|922.17|923.57|921.17|0
1656530860000|2022-06-29 19:27:40|923.57|921.17|923.32|920.92|923.57|921.17|923.32|920.92|0
1656530870000|2022-06-29 19:27:50|923.57|921.17|923.08|920.68|923.57|921.17|923.08|920.68|0
1656530880000|2022-06-29 19:28:00|923.57|921.17|923.08|920.68|923.57|921.17|923.08|920.68|0
1656530890000|2022-06-29 19:28:10|922.83|920.43|922.58|920.18|922.83|920.43|922.58|920.18|0
1656530900000|2022-06-29 19:28:20|922.33|919.93|922.58|920.18|922.58|920.18|922.08|919.68|0
1656530910000|2022-06-29 19:28:30|922.83|920.43|922.33|919.93|923.08|920.68|922.33|919.93|0
1656530920000|2022-06-29 19:28:40|922.58|920.18|922.58|920.18|922.58|920.18|922.33|919.93|0
1656530930000|2022-06-29 19:28:50|922.83|920.43|922.08|919.68|922.83|920.43|922.08|919.68|0
1656530940000|2022-06-29 19:29:00|921.84|919.44|922.58|920.18|922.58|920.18|921.84|919.44|0
1656530950000|2022-06-29 19:29:10|922.83|920.43|922.58|920.18|922.83|920.43|922.33|919.93|0
1656530960000|2022-06-29 19:29:20|922.08|919.68|920.35|917.95|922.08|919.68|920.35|917.95|0
1656530970000|2022-06-29 19:29:30|919.85|917.45|920.35|917.95|920.35|917.95|919.6|917.2|0
1656530980000|2022-06-29 19:29:40|920.1|917.7|919.85|917.45|920.1|917.7|919.85|917.45|0
1656530990000|2022-06-29 19:29:50|919.6|917.2|919.85|917.45|920.1|917.7|919.6|917.2|0
1656531000000|2022-06-29 19:30:00|920.1|917.7|920.59|918.19|920.84|918.44|920.1|917.7|0
1656531010000|2022-06-29 19:30:10|921.84|919.44|922.08|919.68|922.08|919.68|921.59|919.19|0
1656531020000|2022-06-29 19:30:20|921.84|919.44|922.08|919.68|922.33|919.93|921.84|919.44|0
1656531030000|2022-06-29 19:30:30|922.33|919.93|923.08|920.68|923.08|920.68|922.08|919.68|0
1656531040000|2022-06-29 19:30:40|922.96|920.56|922.58|920.18|922.96|920.56|922.58|920.18|0
1656531050000|2022-06-29 19:30:50|922.08|919.68|923.08|920.68|923.08|920.68|922.08|919.68|0
1656531060000|2022-06-29 19:31:00|923.82|921.42|924.57|922.17|924.81|922.41|923.82|921.42|0
1656531070000|2022-06-29 19:31:10|924.07|921.67|925.06|922.66|925.06|922.66|924.07|921.67|0
1656531080000|2022-06-29 19:31:20|924.81|922.41|924.81|922.41|924.81|922.41|924.57|922.17|0
1656531090000|2022-06-29 19:31:30|924.57|922.17|925.31|922.91|925.31|922.91|924.57|922.17|0
1656531100000|2022-06-29 19:31:40|925.06|922.66|925.06|922.66|925.06|922.66|925.06|922.66|0
1656531110000|2022-06-29 19:31:50|924.81|922.41|925.31|922.91|925.31|922.91|924.81|922.41|0
1656531120000|2022-06-29 19:32:00|925.06|922.66|925.31|922.91|925.31|922.91|924.81|922.41|0
1656531130000|2022-06-29 19:32:10|926.06|923.66|926.06|923.66|926.3|923.9|926.06|923.66|0
1656531140000|2022-06-29 19:32:20|926.3|923.9|926.06|923.66|926.3|923.9|926.06|923.66|0
1656531150000|2022-06-29 19:32:30|926.3|923.9|925.81|923.41|926.3|923.9|925.81|923.41|0
1656531160000|2022-06-29 19:32:40|925.94|923.54|925.81|923.41|926.06|923.66|925.81|923.41|0
1656531170000|2022-06-29 19:32:50|926.3|923.9|925.31|922.91|926.3|923.9|925.31|922.91|0
1656531180000|2022-06-29 19:33:00|925.56|923.16|926.06|923.66|926.06|923.66|925.56|923.16|0
1656531190000|2022-06-29 19:33:10|926.3|923.9|927.54|925.14|927.54|925.14|926.3|923.9|0
1656531200000|2022-06-29 19:33:20|928.79|926.39|928.29|925.89|928.79|926.39|928.04|925.64|0
1656531210000|2022-06-29 19:33:30|928.79|926.39|928.29|925.89|928.79|926.39|928.29|925.89|0
1656531220000|2022-06-29 19:33:40|928.04|925.64|927.79|925.39|928.04|925.64|927.54|925.14|0
1656531230000|2022-06-29 19:33:50|928.29|925.89|928.04|925.64|928.29|925.89|928.04|925.64|0
1656531240000|2022-06-29 19:34:00|928.29|925.89|930.03|927.63|930.03|927.63|928.29|925.89|0
1656531250000|2022-06-29 19:34:10|930.28|927.88|931.77|929.37|932.01|929.61|930.28|927.88|0
1656531260000|2022-06-29 19:34:20|931.52|929.12|931.77|929.37|931.77|929.37|931.27|928.87|0
1656531270000|2022-06-29 19:34:30|931.02|928.62|930.52|928.12|931.52|929.12|930.52|928.12|0
1656531280000|2022-06-29 19:34:40|931.02|928.62|930.28|927.88|931.27|928.87|930.28|927.88|0
1656531290000|2022-06-29 19:34:50|930.52|928.12|931.02|928.62|931.02|928.62|930.28|927.88|0
1656531300000|2022-06-29 19:35:00|931.27|928.87|931.27|928.87|931.27|928.87|930.52|928.12|0
1656531310000|2022-06-29 19:35:10|931.77|929.37|932.51|930.11|932.76|930.36|931.77|929.37|0
1656531320000|2022-06-29 19:35:20|932.01|929.61|931.27|928.87|932.01|929.61|931.27|928.87|0
1656531330000|2022-06-29 19:35:30|931.52|929.12|931.02|928.62|931.77|929.37|931.02|928.62|0
1656531340000|2022-06-29 19:35:40|931.27|928.87|929.78|927.38|931.27|928.87|929.78|927.38|0
1656531350000|2022-06-29 19:35:50|930.28|927.88|930.28|927.88|930.28|927.88|930.28|927.88|0
1656531360000|2022-06-29 19:36:00|930.03|927.63|930.03|927.63|930.03|927.63|930.03|927.63|0
1656531370000|2022-06-29 19:36:10|929.53|927.13|930.77|928.37|930.77|928.37|929.53|927.13|0
1656531380000|2022-06-29 19:36:20|931.02|928.62|931.27|928.87|931.27|928.87|931.02|928.62|0
1656531390000|2022-06-29 19:36:30|932.01|929.61|932.76|930.36|933.01|930.61|932.01|929.61|0
1656531400000|2022-06-29 19:36:40|932.51|930.11|933.01|930.61|933.01|930.61|932.26|929.86|0
1656531410000|2022-06-29 19:36:50|932.76|930.36|933.01|930.61|933.26|930.86|932.76|930.36|0
1656531420000|2022-06-29 19:37:00|933.5|931.1|934|931.6|934|931.6|933.5|931.1|0
1656531430000|2022-06-29 19:37:10|934.5|932.1|934.25|931.85|934.5|932.1|934.25|931.85|0
1656531440000|2022-06-29 19:37:20|934|931.6|933.75|931.35|934.25|931.85|933.75|931.35|0
1656531450000|2022-06-29 19:37:30|933.26|930.86|933.75|931.35|933.75|931.35|933.26|930.86|0
1656531460000|2022-06-29 19:37:40|933.01|930.61|933.01|930.61|933.01|930.61|932.76|930.36|0
1656531470000|2022-06-29 19:37:50|932.51|930.11|932.76|930.36|932.76|930.36|932.51|930.11|0
1656531480000|2022-06-29 19:38:00|932.01|929.61|932.01|929.61|932.26|929.86|931.77|929.37|0
1656531490000|2022-06-29 19:38:10|933.01|930.61|934.75|932.35|934.75|932.35|933.01|930.61|0
1656531500000|2022-06-29 19:38:20|934.25|931.85|933.01|930.61|934.25|931.85|933.01|930.61|0
1656531510000|2022-06-29 19:38:30|933.26|930.86|933.5|931.1|933.5|931.1|933.26|930.86|0
1656531520000|2022-06-29 19:38:40|933.75|931.35|933.5|931.1|933.75|931.35|933.26|930.86|0
1656531530000|2022-06-29 19:38:50|933.01|930.61|933.5|931.1|933.5|931.1|933.01|930.61|0
1656531540000|2022-06-29 19:39:00|933.39|930.99|933.01|930.61|933.39|930.99|933.01|930.61|0
1656531550000|2022-06-29 19:39:10|932.76|930.36|932.76|930.36|933.01|930.61|932.76|930.36|0
1656531560000|2022-06-29 19:39:20|933.01|930.61|933.5|931.1|933.5|931.1|932.76|930.36|0
1656531570000|2022-06-29 19:39:30|932.76|930.36|931.27|928.87|932.76|930.36|931.27|928.87|0
1656531580000|2022-06-29 19:39:40|931.77|929.37|932.51|930.11|932.51|930.11|931.77|929.37|0
1656531590000|2022-06-29 19:39:50|932.76|930.36|932.01|929.61|932.76|930.36|932.01|929.61|0
1656531600000|2022-06-29 19:40:00|933.01|930.61|933.01|930.61|933.5|931.1|933.01|930.61|0
1656531610000|2022-06-29 19:40:10|933.39|930.99|933.01|930.61|933.39|930.99|933.01|930.61|0
1656531620000|2022-06-29 19:40:20|933.26|930.86|932.76|930.36|933.26|930.86|932.76|930.36|0
1656531630000|2022-06-29 19:40:30|933.26|930.86|933.39|930.99|933.5|931.1|933.26|930.86|0
1656531640000|2022-06-29 19:40:40|933.75|931.35|934|931.6|934.75|932.35|933.75|931.35|0
1656531650000|2022-06-29 19:40:50|934.25|931.85|934.75|932.35|934.75|932.35|934.25|931.85|0
1656531660000|2022-06-29 19:41:00|934.99|932.59|934.25|931.85|934.99|932.59|934.25|931.85|0
1656531670000|2022-06-29 19:41:10|934|931.6|933.75|931.35|934|931.6|933.75|931.35|0
1656531680000|2022-06-29 19:41:20|933.5|931.1|934.5|932.1|934.5|932.1|933.01|930.61|0
1656531690000|2022-06-29 19:41:30|934.25|931.85|934.75|932.35|934.75|932.35|934.25|931.85|0
1656531700000|2022-06-29 19:41:40|934.5|932.1|934.25|931.85|934.5|932.1|934.25|931.85|0
1656531710000|2022-06-29 19:41:50|934|931.6|934.25|931.85|934.25|931.85|933.63|931.23|0
1656531720000|2022-06-29 19:42:00|933.26|930.86|933.75|931.35|934|931.6|933.26|930.86|0
1656531730000|2022-06-29 19:42:10|934|931.6|933.26|930.86|934|931.6|933.26|930.86|0
1656531740000|2022-06-29 19:42:20|934.25|931.85|934.5|932.1|934.75|932.35|934.25|931.85|0
1656531750000|2022-06-29 19:42:30|934.25|931.85|933.5|931.1|934.25|931.85|933.5|931.1|0
1656531760000|2022-06-29 19:42:40|933.26|930.86|933.01|930.61|933.26|930.86|933.01|930.61|0
1656531770000|2022-06-29 19:42:50|932.51|930.11|932.51|930.11|932.51|930.11|932.26|929.86|0
1656531780000|2022-06-29 19:43:00|932.26|929.86|932.51|930.11|932.51|930.11|932.26|929.86|0
1656531790000|2022-06-29 19:43:10|933.01|930.61|932.51|930.11|933.01|930.61|932.51|930.11|0
1656531800000|2022-06-29 19:43:20|931.77|929.37|931.02|928.62|931.77|929.37|931.02|928.62|0
1656531810000|2022-06-29 19:43:30|931.27|928.87|931.27|928.87|931.27|928.87|930.52|928.12|0
1656531820000|2022-06-29 19:43:40|932.26|929.86|932.01|929.61|932.51|930.11|932.01|929.61|0
1656531830000|2022-06-29 19:43:50|932.76|930.36|933.01|930.61|933.26|930.86|932.76|930.36|0
1656531840000|2022-06-29 19:44:00|932.76|930.36|932.01|929.61|932.76|930.36|932.01|929.61|0
1656531850000|2022-06-29 19:44:10|932.26|929.86|933.01|930.61|933.01|930.61|932.26|929.86|0
1656531860000|2022-06-29 19:44:20|933.26|930.86|933.75|931.35|933.75|931.35|933.01|930.61|0
1656531870000|2022-06-29 19:44:30|934|931.6|933.26|930.86|934|931.6|933.26|930.86|0
1656531880000|2022-06-29 19:44:40|933.5|931.1|932.51|930.11|933.5|931.1|932.51|930.11|0
1656531890000|2022-06-29 19:44:50|932.26|929.86|932.76|930.36|933.01|930.61|932.26|929.86|0
1656531900000|2022-06-29 19:45:00|932.26|929.86|932.26|929.86|932.26|929.86|931.77|929.37|0
1656531910000|2022-06-29 19:45:10|932.76|930.36|931.27|928.87|932.76|930.36|931.27|928.87|0
1656531920000|2022-06-29 19:45:20|931.02|928.62|932.26|929.86|932.51|930.11|931.02|928.62|0
1656531930000|2022-06-29 19:45:30|932.51|930.11|932.51|930.11|933.26|930.86|932.51|930.11|0
1656531940000|2022-06-29 19:45:40|931.77|929.37|932.51|930.11|932.76|930.36|931.77|929.37|0
1656531950000|2022-06-29 19:45:50|932.01|929.61|931.77|929.37|932.01|929.61|931.27|928.87|0
1656531960000|2022-06-29 19:46:00|931.27|928.87|932.26|929.86|932.26|929.86|931.27|928.87|0
1656531970000|2022-06-29 19:46:10|932.51|930.11|931.77|929.37|932.51|930.11|931.52|929.12|0
1656531980000|2022-06-29 19:46:20|931.27|928.87|930.77|928.37|931.27|928.87|930.52|928.12|0
1656531990000|2022-06-29 19:46:30|931.27|928.87|931.77|929.37|931.77|929.37|931.27|928.87|0
1656532000000|2022-06-29 19:46:40|932.26|929.86|932.76|930.36|933.01|930.61|932.26|929.86|0
1656532010000|2022-06-29 19:46:50|933.01|930.61|933.26|930.86|933.26|930.86|933.01|930.61|0
1656532020000|2022-06-29 19:47:00|933.75|931.35|934.5|932.1|934.5|932.1|933.75|931.35|0
1656532030000|2022-06-29 19:47:10|934.99|932.59|935.49|933.09|935.49|933.09|934.99|932.59|0
1656532040000|2022-06-29 19:47:20|934.99|932.59|934.99|932.59|934.99|932.59|934.99|932.59|0
1656532050000|2022-06-29 19:47:30|935.49|933.09|934.75|932.35|935.49|933.09|934.75|932.35|0
1656532060000|2022-06-29 19:47:40|934.5|932.1|934.75|932.35|934.99|932.59|934.5|932.1|0
1656532070000|2022-06-29 19:47:50|935.24|932.84|935.74|933.34|935.74|933.34|935.24|932.84|0
1656532080000|2022-06-29 19:48:00|936.24|933.84|935.74|933.34|936.48|934.08|935.24|932.84|0
1656532090000|2022-06-29 19:48:10|935.99|933.59|935.74|933.34|936.24|933.84|935.74|933.34|0
1656532100000|2022-06-29 19:48:20|935.99|933.59|935.49|933.09|935.99|933.59|935.49|933.09|0
1656532110000|2022-06-29 19:48:30|935.24|932.84|934.25|931.85|935.24|932.84|934.25|931.85|0
1656532120000|2022-06-29 19:48:40|934.75|932.35|934.53|932.13|934.91|932.51|934.53|932.13|0
1656532130000|2022-06-29 19:48:50|934.03|931.63|935.28|932.88|935.28|932.88|933.79|931.39|0
1656532140000|2022-06-29 19:49:00|935.52|933.12|936.77|934.37|936.77|934.37|935.52|933.12|0
1656532150000|2022-06-29 19:49:10|937.01|934.61|936.77|934.37|937.01|934.61|936.27|933.87|0
1656532160000|2022-06-29 19:49:20|936.89|934.49|936.52|934.12|936.89|934.49|936.52|934.12|0
1656532170000|2022-06-29 19:49:30|936.27|933.87|936.27|933.87|936.27|933.87|936.02|933.62|0
1656532180000|2022-06-29 19:49:40|935.28|932.88|935.52|933.12|935.52|933.12|935.28|932.88|0
1656532190000|2022-06-29 19:49:50|935.28|932.88|934.78|932.38|935.28|932.88|934.53|932.13|0
1656532200000|2022-06-29 19:50:00|933.54|931.14|932.79|930.39|933.54|931.14|930.69|928.29|0
1656532210000|2022-06-29 19:50:10|933.04|930.64|932.79|930.39|933.04|930.64|932.54|930.14|0
1656532220000|2022-06-29 19:50:20|932.3|929.9|931.3|928.9|932.3|929.9|931.05|928.65|0
1656532230000|2022-06-29 19:50:30|930.81|928.41|931.8|929.4|931.8|929.4|930.56|928.16|0
1656532240000|2022-06-29 19:50:40|931.3|928.9|931.05|928.65|931.3|928.9|931.05|928.65|0
1656532250000|2022-06-29 19:50:50|932.05|929.65|932.79|930.39|932.79|930.39|932.05|929.65|0
1656532260000|2022-06-29 19:51:00|932.54|930.14|933.17|930.77|933.17|930.77|932.54|930.14|0
1656532270000|2022-06-29 19:51:10|932.79|930.39|932.05|929.65|932.79|930.39|931.8|929.4|0
1656532280000|2022-06-29 19:51:20|931.05|928.65|931.55|929.15|931.8|929.4|931.05|928.65|0
1656532290000|2022-06-29 19:51:30|931.8|929.4|930.81|928.41|931.8|929.4|930.81|928.41|0
1656532300000|2022-06-29 19:51:40|930.56|928.16|930.31|927.91|930.56|928.16|930.06|927.66|0
1656532310000|2022-06-29 19:51:50|930.06|927.66|931.3|928.9|931.3|928.9|930.06|927.66|0
1656532320000|2022-06-29 19:52:00|932.3|929.9|932.79|930.39|932.79|930.39|932.3|929.9|0
1656532330000|2022-06-29 19:52:10|933.04|930.64|934.03|931.63|934.03|931.63|932.79|930.39|0
1656532340000|2022-06-29 19:52:20|934.78|932.38|934.78|932.38|935.28|932.88|934.78|932.38|0
1656532350000|2022-06-29 19:52:30|935.03|932.63|935.28|932.88|935.77|933.37|935.03|932.63|0
1656532360000|2022-06-29 19:52:40|935.03|932.63|935.52|933.12|935.52|933.12|935.03|932.63|0
1656532370000|2022-06-29 19:52:50|935.28|932.88|936.02|933.62|936.02|933.62|935.28|932.88|0
1656532380000|2022-06-29 19:53:00|935.77|933.37|935.28|932.88|935.77|933.37|935.28|932.88|0
1656532390000|2022-06-29 19:53:10|934.78|932.38|934.28|931.88|934.78|932.38|934.28|931.88|0
1656532400000|2022-06-29 19:53:20|935.28|932.88|936.27|933.87|936.27|933.87|935.28|932.88|0
1656532410000|2022-06-29 19:53:30|937.01|934.61|939|936.6|939|936.6|937.01|934.61|0
1656532420000|2022-06-29 19:53:40|938.75|936.35|938.26|935.86|938.75|936.35|938.26|935.86|0
1656532430000|2022-06-29 19:53:50|937.76|935.36|938.75|936.35|938.75|936.35|937.76|935.36|0
1656532440000|2022-06-29 19:54:00|939|936.6|939.25|936.85|939.25|936.85|938.5|936.1|0
1656532450000|2022-06-29 19:54:10|938.01|935.61|938.26|935.86|938.26|935.86|937.26|934.86|0
1656532460000|2022-06-29 19:54:20|937.51|935.11|937.51|935.11|937.51|935.11|937.01|934.61|0
1656532470000|2022-06-29 19:54:30|937.26|934.86|937.64|935.24|937.64|935.24|937.26|934.86|0
1656532480000|2022-06-29 19:54:40|935.28|932.88|935.52|933.12|935.52|933.12|935.28|932.88|0
1656532490000|2022-06-29 19:54:50|934.78|932.38|934.53|932.13|934.78|932.38|934.53|932.13|0
1656532500000|2022-06-29 19:55:00|934.03|931.63|931.55|929.15|934.03|931.63|931.55|929.15|0
1656532510000|2022-06-29 19:55:10|932.05|929.65|932.54|930.14|932.54|930.14|932.05|929.65|0
1656532520000|2022-06-29 19:55:20|933.79|931.39|932.05|929.65|933.79|931.39|932.05|929.65|0
1656532530000|2022-06-29 19:55:30|931.55|929.15|931.55|929.15|931.55|929.15|931.3|928.9|0
1656532540000|2022-06-29 19:55:40|930.81|928.41|930.31|927.91|930.81|928.41|930.31|927.91|0
1656532550000|2022-06-29 19:55:50|930.56|928.16|931.05|928.65|931.05|928.65|930.56|928.16|0
1656532560000|2022-06-29 19:56:00|930.81|928.41|929.56|927.16|930.81|928.41|929.56|927.16|0
1656532570000|2022-06-29 19:56:10|929.81|927.41|930.56|928.16|930.56|928.16|929.81|927.41|0
1656532580000|2022-06-29 19:56:20|930.31|927.91|930.06|927.66|930.31|927.91|930.06|927.66|0
1656532590000|2022-06-29 19:56:30|929.81|927.41|929.81|927.41|929.81|927.41|929.56|927.16|0
1656532600000|2022-06-29 19:56:40|930.31|927.91|930.31|927.91|930.31|927.91|930.31|927.91|0
1656532610000|2022-06-29 19:56:50|930.56|928.16|930.31|927.91|930.56|928.16|930.31|927.91|0
1656532620000|2022-06-29 19:57:00|930.56|928.16|929.81|927.41|930.56|928.16|929.81|927.41|0
1656532630000|2022-06-29 19:57:10|929.56|927.16|929.07|926.67|929.56|927.16|929.07|926.67|0
1656532640000|2022-06-29 19:57:20|928.32|925.92|927.83|925.43|928.32|925.92|927.83|925.43|0
1656532650000|2022-06-29 19:57:30|927.96|925.56|927.58|925.18|927.96|925.56|927.58|925.18|0
1656532660000|2022-06-29 19:57:40|927.33|924.93|927.83|925.43|928.08|925.68|927.33|924.93|0
1656532670000|2022-06-29 19:57:50|927.58|925.18|927.58|925.18|927.83|925.43|927.58|925.18|0
1656532680000|2022-06-29 19:58:00|927.33|924.93|926.34|923.94|927.33|924.93|926.34|923.94|0
1656532690000|2022-06-29 19:58:10|926.59|924.19|926.83|924.43|926.83|924.43|926.34|923.94|0
1656532700000|2022-06-29 19:58:20|927.08|924.68|926.59|924.19|927.08|924.68|926.59|924.19|0
1656532710000|2022-06-29 19:58:30|926.83|924.43|926.83|924.43|926.83|924.43|926.59|924.19|0
1656532720000|2022-06-29 19:58:40|926.59|924.19|926.59|924.19|926.59|924.19|926.59|924.19|0
1656532730000|2022-06-29 19:58:50|926.34|923.94|926.59|924.19|926.59|924.19|926.34|923.94|0
1656532740000|2022-06-29 19:59:00|926.83|924.43|927.83|925.43|928.08|925.68|926.83|924.43|0
1656532750000|2022-06-29 19:59:10|927.58|925.18|928.32|925.92|928.32|925.92|927.58|925.18|0
1656532760000|2022-06-29 19:59:20|928.82|926.42|929.56|927.16|929.56|927.16|928.82|926.42|0
1656532770000|2022-06-29 19:59:30|929.32|926.92|929.56|927.16|929.81|927.41|929.07|926.67|0
1656532780000|2022-06-29 19:59:40|930.06|927.66|930.81|928.41|930.81|928.41|930.06|927.66|0
1656532790000|2022-06-29 19:59:50|931.05|928.65|930.81|928.41|931.8|929.4|930.81|928.41|0
1656532800000|2022-06-29 20:00:00|930.31|927.91|931.05|928.65|932.79|930.39|930.31|927.91|0
1656532810000|2022-06-29 20:00:10|930.81|928.41|930.81|928.41|930.81|928.41|930.56|928.16|0
1656532820000|2022-06-29 20:00:20|931.55|929.15|930.31|927.91|931.55|929.15|930.31|927.91|0
1656532830000|2022-06-29 20:00:30|930.81|928.41|930.31|927.91|930.81|928.41|930.31|927.91|0
1656532840000|2022-06-29 20:00:40|930.06|927.66|930.31|927.91|930.56|928.16|930.06|927.66|0
1656532850000|2022-06-29 20:00:50|929.32|926.92|929.07|926.67|929.32|926.92|929.07|926.67|0
1656532860000|2022-06-29 20:01:00|928.82|926.42|928.32|925.92|928.82|926.42|928.32|925.92|0
1656532870000|2022-06-29 20:01:10|928.08|925.68|928.08|925.68|928.32|925.92|928.08|925.68|0
1656532880000|2022-06-29 20:01:20|928.32|925.92|928.08|925.68|928.32|925.92|927.83|925.43|0
1656532890000|2022-06-29 20:01:30|928.32|925.92|928.08|925.68|928.32|925.92|927.83|925.43|0
1656532910000|2022-06-29 20:01:50|927.83|925.43|928.57|926.17|928.57|926.17|927.83|925.43|0
1656532920000|2022-06-29 20:02:00|928.32|925.92|928.82|926.42|929.07|926.67|928.32|925.92|0
1656532930000|2022-06-29 20:02:10|928.57|926.17|928.82|926.42|928.95|926.55|928.57|926.17|0
1656532940000|2022-06-29 20:02:20|929.07|926.67|928.7|926.3|929.07|926.67|928.57|926.17|0
1656532950000|2022-06-29 20:02:30|928.82|926.42|929.07|926.67|929.07|926.67|928.82|926.42|0
1656532970000|2022-06-29 20:02:50|929.32|926.92|929.32|926.92|929.32|926.92|929.32|926.92|0
1656532980000|2022-06-29 20:03:00|929.56|927.16|930.06|927.66|930.06|927.66|929.56|927.16|0
1656532990000|2022-06-29 20:03:10|929.81|927.41|930.31|927.91|930.31|927.91|929.81|927.41|0
1656533000000|2022-06-29 20:03:20|930.56|928.16|930.56|928.16|930.81|928.41|930.56|928.16|0
1656533020000|2022-06-29 20:03:40|930.31|927.91|930.81|928.41|930.81|928.41|930.31|927.91|0
1656533030000|2022-06-29 20:03:50|931.05|928.65|930.81|928.41|931.8|929.4|930.81|928.41|0
1656533040000|2022-06-29 20:04:00|930.56|928.16|930.06|927.66|930.56|928.16|930.06|927.66|0
1656533050000|2022-06-29 20:04:10|929.56|927.16|930.06|927.66|930.06|927.66|929.56|927.16|0
1656533060000|2022-06-29 20:04:20|929.81|927.41|929.56|927.16|929.81|927.41|929.56|927.16|0
1656533070000|2022-06-29 20:04:30|929.69|927.29|929.56|927.16|929.81|927.41|929.56|927.16|0
1656533080000|2022-06-29 20:04:40|929.81|927.41|929.32|926.92|929.81|927.41|929.32|926.92|0
1656533090000|2022-06-29 20:04:50|929.07|926.67|928.82|926.42|929.07|926.67|928.82|926.42|0
1656533100000|2022-06-29 20:05:00|928.57|926.17|929.32|926.92|929.32|926.92|928.57|926.17|0
1656533110000|2022-06-29 20:05:10|929.07|926.67|929.07|926.67|929.07|926.67|928.82|926.42|0
1656533120000|2022-06-29 20:05:20|929.56|927.16|929.32|926.92|929.56|927.16|929.32|926.92|0
1656533130000|2022-06-29 20:05:30|929.07|926.67|929.32|926.92|929.32|926.92|929.07|926.67|0
1656533150000|2022-06-29 20:05:50|929.56|927.16|929.07|926.67|929.56|927.16|929.07|926.67|0
1656533170000|2022-06-29 20:06:10|928.57|926.17|928.57|926.17|928.82|926.42|928.57|926.17|0
1656533180000|2022-06-29 20:06:20|928.32|925.92|928.32|925.92|928.57|926.17|928.32|925.92|0
1656533190000|2022-06-29 20:06:30|928.08|925.68|928.08|925.68|928.08|925.68|928.08|925.68|0
1656533200000|2022-06-29 20:06:40|927.83|925.43|927.83|925.43|928.08|925.68|927.83|925.43|0
1656533210000|2022-06-29 20:06:50|928.08|925.68|928.32|925.92|928.32|925.92|928.08|925.68|0
1656533220000|2022-06-29 20:07:00|928.08|925.68|928.08|925.68|928.32|925.92|928.08|925.68|0
1656533230000|2022-06-29 20:07:10|928.32|925.92|928.32|925.92|928.32|925.92|928.08|925.68|0
1656533240000|2022-06-29 20:07:20|928.82|926.42|928.57|926.17|928.82|926.42|928.57|926.17|0
1656533250000|2022-06-29 20:07:30|928.82|926.42|929.56|927.16|929.56|927.16|928.82|926.42|0
1656533260000|2022-06-29 20:07:40|929.81|927.41|930.06|927.66|930.06|927.66|929.81|927.41|0
1656533270000|2022-06-29 20:07:50|930.31|927.91|930.56|928.16|930.56|928.16|930.31|927.91|0
1656533290000|2022-06-29 20:08:10|930.31|927.91|930.56|928.16|930.56|928.16|930.31|927.91|0
1656533300000|2022-06-29 20:08:20|930.31|927.91|930.56|928.16|930.56|928.16|930.31|927.91|0
1656533310000|2022-06-29 20:08:30|930.31|927.91|930.31|927.91|930.31|927.91|930.31|927.91|0
1656533330000|2022-06-29 20:08:50|929.81|927.41|929.81|927.41|929.81|927.41|929.81|927.41|0
1656533340000|2022-06-29 20:09:00|930.31|927.91|929.81|927.41|930.31|927.91|929.81|927.41|0
1656533350000|2022-06-29 20:09:10|930.31|927.91|930.56|928.16|930.56|928.16|930.31|927.91|0
1656533360000|2022-06-29 20:09:20|930.31|927.91|929.81|927.41|930.31|927.91|929.81|927.41|0
1656533370000|2022-06-29 20:09:30|929.56|927.16|930.06|927.66|930.06|927.66|929.56|927.16|0
1656533380000|2022-06-29 20:09:40|929.81|927.41|929.81|927.41|929.81|927.41|929.81|927.41|0
1656533400000|2022-06-29 20:10:00|929.56|927.16|929.32|926.92|929.81|927.41|929.32|926.92|0
1656533410000|2022-06-29 20:10:10|929.56|927.16|929.56|927.16|929.56|927.16|929.56|927.16|0
1656533420000|2022-06-29 20:10:20|929.81|927.41|929.56|927.16|930.06|927.66|929.56|927.16|0
1656533440000|2022-06-29 20:10:40|929.69|927.29|929.56|927.16|929.81|927.41|929.56|927.16|0
1656533450000|2022-06-29 20:10:50|929.32|926.92|929.32|926.92|929.32|926.92|929.32|926.92|0
1656533460000|2022-06-29 20:11:00|929.56|927.16|929.56|927.16|929.56|927.16|929.56|927.16|0
1656533470000|2022-06-29 20:11:10|929.81|927.41|929.81|927.41|929.81|927.41|929.81|927.41|0
1656533480000|2022-06-29 20:11:20|930.06|927.66|930.31|927.91|930.31|927.91|930.06|927.66|0
1656533490000|2022-06-29 20:11:30|930.19|927.79|930.31|927.91|930.31|927.91|930.19|927.79|0
1656533500000|2022-06-29 20:11:40|930.56|928.16|930.56|928.16|930.56|928.16|930.56|928.16|0
1656533510000|2022-06-29 20:11:50|930.81|928.41|930.81|928.41|930.81|928.41|930.81|928.41|0
1656533520000|2022-06-29 20:12:00|931.55|929.15|930.31|927.91|931.55|929.15|930.31|927.91|0
1656533530000|2022-06-29 20:12:10|930.56|928.16|930.81|928.41|930.81|928.41|930.31|927.91|0
1656533540000|2022-06-29 20:12:20|930.56|928.16|930.56|928.16|930.81|928.41|930.56|928.16|0
1656533550000|2022-06-29 20:12:30|930.31|927.91|930.06|927.66|930.31|927.91|930.06|927.66|0
1656533560000|2022-06-29 20:12:40|929.81|927.41|930.06|927.66|930.06|927.66|929.81|927.41|0
1656533570000|2022-06-29 20:12:50|929.81|927.41|929.81|927.41|930.06|927.66|929.81|927.41|0
1656533580000|2022-06-29 20:13:00|930.06|927.66|930.56|928.16|930.56|928.16|930.06|927.66|0
1656533590000|2022-06-29 20:13:10|930.81|928.41|931.3|928.9|931.3|928.9|930.81|928.41|0
1656533600000|2022-06-29 20:13:20|931.55|929.15|932.05|929.65|932.05|929.65|931.55|929.15|0
1656533610000|2022-06-29 20:13:30|931.8|929.4|932.79|930.39|932.79|930.39|931.8|929.4|0
1656533620000|2022-06-29 20:13:40|932.54|930.14|932.54|930.14|932.54|930.14|932.3|929.9|0
1656533630000|2022-06-29 20:13:50|932.3|929.9|932.79|930.39|932.79|930.39|932.3|929.9|0
1656533650000|2022-06-29 20:14:10|932.54|930.14|932.54|930.14|932.54|930.14|932.54|930.14|0
1656533660000|2022-06-29 20:14:20|932.79|930.39|932.54|930.14|932.79|930.39|932.54|930.14|0
1656533670000|2022-06-29 20:14:30|932.79|930.39|933.04|930.64|933.04|930.64|932.79|930.39|0
1656533680000|2022-06-29 20:14:40|932.79|930.39|933.54|931.14|933.54|931.14|932.79|930.39|0
1656533690000|2022-06-29 20:14:50|933.78|931.38|934.28|931.88|934.28|931.88|933.78|931.38|0
1656533710000|2022-06-29 20:15:10|933.74|930.94|933.49|930.69|933.98|931.18|933.49|930.69|0
1656533720000|2022-06-29 20:15:20|933.24|930.44|932.99|930.19|933.24|930.44|932.99|930.19|0
1656533730000|2022-06-29 20:15:30|932.87|930.07|932.5|929.7|932.87|930.07|932.5|929.7|0
1656533740000|2022-06-29 20:15:40|932.25|929.45|932.74|929.94|932.74|929.94|932.25|929.45|0
1656533750000|2022-06-29 20:15:50|932.5|929.7|932.38|929.58|932.5|929.7|932.25|929.45|0
1656533760000|2022-06-29 20:16:00|932.25|929.45|931.75|928.95|932.25|929.45|931.75|928.95|0
1656533770000|2022-06-29 20:16:10|931.5|928.7|931.75|928.95|931.75|928.95|931.5|928.7|0
1656533790000|2022-06-29 20:16:30|932|929.2|932.13|929.33|932.13|929.33|932|929.2|0
1656533800000|2022-06-29 20:16:40|932.25|929.45|932|929.2|932.25|929.45|932|929.2|0
1656533810000|2022-06-29 20:16:50|931.75|928.95|931.75|928.95|931.75|928.95|931.75|928.95|0
1656533820000|2022-06-29 20:17:00|931.5|928.7|932|929.2|932|929.2|931.5|928.7|0
1656533860000|2022-06-29 20:17:40|931.88|929.08|931.75|928.95|931.88|929.08|931.75|928.95|0
1656533900000|2022-06-29 20:18:20|932|929.2|932|929.2|932|929.2|932|929.2|0
1656533910000|2022-06-29 20:18:30|931.88|929.08|931.75|928.95|932|929.2|931.75|928.95|0
1656533920000|2022-06-29 20:18:40|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656533930000|2022-06-29 20:18:50|931.63|928.83|931.63|928.83|931.63|928.83|931.63|928.83|0
1656533940000|2022-06-29 20:19:00|931.75|928.95|931.75|928.95|932|929.2|931.75|928.95|0
1656533950000|2022-06-29 20:19:10|932|929.2|931.75|928.95|932|929.2|931.75|928.95|0
1656533960000|2022-06-29 20:19:20|931.5|928.7|931.63|928.83|931.63|928.83|931.5|928.7|0
1656533970000|2022-06-29 20:19:30|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656533980000|2022-06-29 20:19:40|931.25|928.45|931.01|928.21|931.25|928.45|931.01|928.21|0
1656533990000|2022-06-29 20:19:50|931.25|928.45|931.01|928.21|931.25|928.45|931.01|928.21|0
1656534010000|2022-06-29 20:20:10|930.76|927.96|930.76|927.96|930.76|927.96|930.51|927.71|0
1656534020000|2022-06-29 20:20:20|930.89|928.09|930.51|927.71|930.89|928.09|930.51|927.71|0
1656534030000|2022-06-29 20:20:30|930.01|927.21|930.51|927.71|930.51|927.71|930.01|927.21|0
1656534050000|2022-06-29 20:20:50|930.26|927.46|930.14|927.34|930.26|927.46|930.14|927.34|0
1656534060000|2022-06-29 20:21:00|930.26|927.46|930.26|927.46|930.26|927.46|930.01|927.21|0
1656534070000|2022-06-29 20:21:10|930.51|927.71|930.01|927.21|930.51|927.71|930.01|927.21|0
1656534080000|2022-06-29 20:21:20|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656534090000|2022-06-29 20:21:30|930.51|927.71|930.76|927.96|931.01|928.21|930.51|927.71|0
1656534110000|2022-06-29 20:21:50|930.51|927.71|930.51|927.71|930.64|927.84|930.51|927.71|0
1656534120000|2022-06-29 20:22:00|930.64|927.84|930.64|927.84|930.64|927.84|930.64|927.84|0
1656534130000|2022-06-29 20:22:10|930.76|927.96|930.76|927.96|930.76|927.96|930.64|927.84|0
1656534140000|2022-06-29 20:22:20|930.89|928.09|931.01|928.21|931.01|928.21|930.89|928.09|0
1656534150000|2022-06-29 20:22:30|930.76|927.96|930.51|927.71|930.76|927.96|930.51|927.71|0
1656534160000|2022-06-29 20:22:40|930.39|927.59|930.51|927.71|930.51|927.71|930.39|927.59|0
1656534170000|2022-06-29 20:22:50|930.76|927.96|930.64|927.84|930.76|927.96|930.64|927.84|0
1656534180000|2022-06-29 20:23:00|931.01|928.21|931.01|928.21|931.01|928.21|931.01|928.21|0
1656534220000|2022-06-29 20:23:40|931.13|928.33|931.13|928.33|931.13|928.33|931.13|928.33|0
1656534230000|2022-06-29 20:23:50|931.25|928.45|931.01|928.21|931.25|928.45|931.01|928.21|0
1656534240000|2022-06-29 20:24:00|930.89|928.09|930.76|927.96|930.89|928.09|930.76|927.96|0
1656534250000|2022-06-29 20:24:10|930.51|927.71|931.01|928.21|931.01|928.21|930.51|927.71|0
1656534270000|2022-06-29 20:24:30|931.25|928.45|931.75|928.95|931.75|928.95|931.25|928.45|0
1656534280000|2022-06-29 20:24:40|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656534290000|2022-06-29 20:24:50|931.63|928.83|931.5|928.7|931.63|928.83|931.5|928.7|0
1656534300000|2022-06-29 20:25:00|931.63|928.83|931.75|928.95|931.75|928.95|931.63|928.83|0
1656534310000|2022-06-29 20:25:10|931.5|928.7|931.75|928.95|931.75|928.95|931.5|928.7|0
1656534320000|2022-06-29 20:25:20|931.88|929.08|931.75|928.95|931.88|929.08|931.75|928.95|0
1656534330000|2022-06-29 20:25:30|931.38|928.58|930.76|927.96|931.38|928.58|930.76|927.96|0
1656534340000|2022-06-29 20:25:40|930.51|927.71|930.26|927.46|930.51|927.71|930.26|927.46|0
1656534350000|2022-06-29 20:25:50|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656534360000|2022-06-29 20:26:00|930.14|927.34|930.14|927.34|930.14|927.34|930.14|927.34|0
1656534370000|2022-06-29 20:26:10|930.26|927.46|930.14|927.34|930.26|927.46|930.01|927.21|0
1656534380000|2022-06-29 20:26:20|930.01|927.21|930.14|927.34|930.14|927.34|930.01|927.21|0
1656534390000|2022-06-29 20:26:30|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656534400000|2022-06-29 20:26:40|930.14|927.34|930.26|927.46|930.26|927.46|930.14|927.34|0
1656534410000|2022-06-29 20:26:50|930.14|927.34|930.01|927.21|930.14|927.34|930.01|927.21|0
1656534420000|2022-06-29 20:27:00|929.76|926.96|930.01|927.21|930.01|927.21|929.76|926.96|0
1656534430000|2022-06-29 20:27:10|929.89|927.09|929.76|926.96|929.89|927.09|929.76|926.96|0
1656534440000|2022-06-29 20:27:20|930.01|927.21|930.01|927.21|930.01|927.21|929.76|926.96|0
1656534450000|2022-06-29 20:27:30|930.51|927.71|930.51|927.71|930.51|927.71|930.51|927.71|0
1656534460000|2022-06-29 20:27:40|930.76|927.96|930.76|927.96|930.76|927.96|930.76|927.96|0
1656534470000|2022-06-29 20:27:50|931.25|928.45|931.5|928.7|931.5|928.7|931.25|928.45|0
1656534480000|2022-06-29 20:28:00|931.75|928.95|931.25|928.45|931.75|928.95|931.25|928.45|0
1656534490000|2022-06-29 20:28:10|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656534500000|2022-06-29 20:28:20|931.25|928.45|931.75|928.95|931.75|928.95|931.25|928.45|0
1656534520000|2022-06-29 20:28:40|931.5|928.7|931.25|928.45|931.5|928.7|931.25|928.45|0
1656534530000|2022-06-29 20:28:50|931.75|928.95|931.63|928.83|931.75|928.95|931.63|928.83|0
1656534540000|2022-06-29 20:29:00|931.5|928.7|930.76|927.96|931.5|928.7|930.76|927.96|0
1656534560000|2022-06-29 20:29:20|931.01|928.21|931.25|928.45|931.25|928.45|931.01|928.21|0
1656534580000|2022-06-29 20:29:40|931.63|928.83|931.75|928.95|931.75|928.95|931.5|928.7|0
1656534590000|2022-06-29 20:29:50|931.5|928.7|931.25|928.45|931.5|928.7|931.25|928.45|0
1656534600000|2022-06-29 20:30:00|931.13|928.33|931.13|928.33|931.13|928.33|931.01|928.21|0
1656534610000|2022-06-29 20:30:10|930.26|927.46|930.01|927.21|930.26|927.46|930.01|927.21|0
1656534650000|2022-06-29 20:30:50|929.76|926.96|929.52|926.72|929.76|926.96|929.52|926.72|0
1656534660000|2022-06-29 20:31:00|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656534670000|2022-06-29 20:31:10|930.01|927.21|929.76|926.96|930.01|927.21|929.76|926.96|0
1656534680000|2022-06-29 20:31:20|929.89|927.09|929.89|927.09|929.89|927.09|929.89|927.09|0
1656534690000|2022-06-29 20:31:30|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656534700000|2022-06-29 20:31:40|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656534720000|2022-06-29 20:32:00|929.76|926.96|929.52|926.72|929.76|926.96|929.52|926.72|0
1656534730000|2022-06-29 20:32:10|929.4|926.6|929.52|926.72|929.52|926.72|929.4|926.6|0
1656534740000|2022-06-29 20:32:20|929.4|926.6|929.27|926.47|929.4|926.6|929.27|926.47|0
1656534750000|2022-06-29 20:32:30|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656534760000|2022-06-29 20:32:40|929.76|926.96|929.89|927.09|929.89|927.09|929.76|926.96|0
1656534770000|2022-06-29 20:32:50|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656534780000|2022-06-29 20:33:00|929.64|926.84|929.76|926.96|929.76|926.96|929.64|926.84|0
1656534790000|2022-06-29 20:33:10|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656534800000|2022-06-29 20:33:20|929.27|926.47|929.52|926.72|929.52|926.72|929.27|926.47|0
1656534820000|2022-06-29 20:33:40|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656534830000|2022-06-29 20:33:50|929.15|926.35|929.02|926.22|929.27|926.47|929.02|926.22|0
1656534840000|2022-06-29 20:34:00|928.77|925.97|928.9|926.1|928.9|926.1|928.77|925.97|0
1656534850000|2022-06-29 20:34:10|929.52|926.72|929.02|926.22|929.52|926.72|929.02|926.22|0
1656534860000|2022-06-29 20:34:20|929.15|926.35|929.02|926.22|929.15|926.35|929.02|926.22|0
1656534870000|2022-06-29 20:34:30|929.15|926.35|929.15|926.35|929.27|926.47|929.15|926.35|0
1656534880000|2022-06-29 20:34:40|929.02|926.22|929.27|926.47|929.27|926.47|929.02|926.22|0
1656534890000|2022-06-29 20:34:50|929.15|926.35|929.02|926.22|929.15|926.35|929.02|926.22|0
1656534910000|2022-06-29 20:35:10|929.52|926.72|929.52|926.72|929.52|926.72|929.27|926.47|0
1656534920000|2022-06-29 20:35:20|929.76|926.96|929.64|926.84|929.76|926.96|929.52|926.72|0
1656534930000|2022-06-29 20:35:30|929.52|926.72|929.76|926.96|929.76|926.96|929.52|926.72|0
1656534940000|2022-06-29 20:35:40|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656534950000|2022-06-29 20:35:50|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656534960000|2022-06-29 20:36:00|929.52|926.72|929.15|926.35|929.52|926.72|929.15|926.35|0
1656534970000|2022-06-29 20:36:10|929.27|926.47|929.52|926.72|929.52|926.72|929.27|926.47|0
1656534980000|2022-06-29 20:36:20|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656534990000|2022-06-29 20:36:30|929.64|926.84|929.76|926.96|929.76|926.96|929.64|926.84|0
1656535020000|2022-06-29 20:37:00|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535040000|2022-06-29 20:37:20|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656535080000|2022-06-29 20:38:00|930.01|927.21|929.76|926.96|930.01|927.21|929.76|926.96|0
1656535090000|2022-06-29 20:38:10|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535110000|2022-06-29 20:38:30|929.27|926.47|929.52|926.72|929.52|926.72|929.27|926.47|0
1656535120000|2022-06-29 20:38:40|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656535130000|2022-06-29 20:38:50|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535150000|2022-06-29 20:39:10|929.27|926.47|929.52|926.72|929.52|926.72|929.27|926.47|0
1656535170000|2022-06-29 20:39:30|929.64|926.84|929.76|926.96|929.76|926.96|929.64|926.84|0
1656535180000|2022-06-29 20:39:40|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535190000|2022-06-29 20:39:50|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656535200000|2022-06-29 20:40:00|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535220000|2022-06-29 20:40:20|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656535230000|2022-06-29 20:40:30|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535240000|2022-06-29 20:40:40|929.64|926.84|929.52|926.72|929.64|926.84|929.52|926.72|0
1656535250000|2022-06-29 20:40:50|929.4|926.6|929.4|926.6|929.4|926.6|929.4|926.6|0
1656535260000|2022-06-29 20:41:00|929.27|926.47|929.4|926.6|929.52|926.72|929.27|926.47|0
1656535270000|2022-06-29 20:41:10|929.52|926.72|929.27|926.47|929.52|926.72|929.27|926.47|0
1656535300000|2022-06-29 20:41:40|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535310000|2022-06-29 20:41:50|929.27|926.47|929.27|926.47|929.52|926.72|929.27|926.47|0
1656535330000|2022-06-29 20:42:10|929.4|926.6|929.27|926.47|929.4|926.6|929.27|926.47|0
1656535340000|2022-06-29 20:42:20|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535400000|2022-06-29 20:43:20|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656535410000|2022-06-29 20:43:30|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535420000|2022-06-29 20:43:40|929.76|926.96|929.76|926.96|929.76|926.96|929.64|926.84|0
1656535430000|2022-06-29 20:43:50|929.4|926.6|929.27|926.47|929.4|926.6|929.27|926.47|0
1656535440000|2022-06-29 20:44:00|929.4|926.6|929.27|926.47|929.52|926.72|929.27|926.47|0
1656535470000|2022-06-29 20:44:30|929.4|926.6|929.52|926.72|929.52|926.72|929.27|926.47|0
1656535490000|2022-06-29 20:44:50|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656535500000|2022-06-29 20:45:00|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535510000|2022-06-29 20:45:10|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656535530000|2022-06-29 20:45:30|929.52|926.72|929.4|926.6|929.52|926.72|929.27|926.47|0
1656535540000|2022-06-29 20:45:40|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535550000|2022-06-29 20:45:50|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656535560000|2022-06-29 20:46:00|929.52|926.72|929.27|926.47|929.52|926.72|929.27|926.47|0
1656535590000|2022-06-29 20:46:30|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535600000|2022-06-29 20:46:40|929.27|926.47|929.52|926.72|929.52|926.72|929.27|926.47|0
1656535610000|2022-06-29 20:46:50|929.4|926.6|929.4|926.6|929.4|926.6|929.4|926.6|0
1656535620000|2022-06-29 20:47:00|929.27|926.47|929.52|926.72|929.52|926.72|929.27|926.47|0
1656535630000|2022-06-29 20:47:10|929.4|926.6|929.27|926.47|929.4|926.6|929.27|926.47|0
1656535690000|2022-06-29 20:48:10|929.02|926.22|929.27|926.47|929.27|926.47|929.02|926.22|0
1656535700000|2022-06-29 20:48:20|929.02|926.22|929.02|926.22|929.02|926.22|929.02|926.22|0
1656535710000|2022-06-29 20:48:30|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656535720000|2022-06-29 20:48:40|929.52|926.72|929.27|926.47|929.52|926.72|929.27|926.47|0
1656535740000|2022-06-29 20:49:00|929.02|926.22|929.02|926.22|929.02|926.22|929.02|926.22|0
1656535760000|2022-06-29 20:49:20|928.77|925.97|928.77|925.97|928.77|925.97|928.77|925.97|0
1656535770000|2022-06-29 20:49:30|928.65|925.85|928.77|925.97|928.77|925.97|928.65|925.85|0
1656535780000|2022-06-29 20:49:40|928.52|925.72|928.52|925.72|928.52|925.72|928.52|925.72|0
1656535790000|2022-06-29 20:49:50|928.4|925.6|928.4|925.6|928.4|925.6|928.4|925.6|0
1656535800000|2022-06-29 20:50:00|928.52|925.72|928.77|925.97|928.77|925.97|928.52|925.72|0
1656535810000|2022-06-29 20:50:10|929.02|926.22|929.02|926.22|929.02|926.22|929.02|926.22|0
1656535820000|2022-06-29 20:50:20|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656535830000|2022-06-29 20:50:30|929.02|926.22|928.77|925.97|929.02|926.22|928.77|925.97|0
1656535840000|2022-06-29 20:50:40|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656535850000|2022-06-29 20:50:50|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535860000|2022-06-29 20:51:00|929.27|926.47|929.27|926.47|929.4|926.6|929.27|926.47|0
1656535870000|2022-06-29 20:51:10|929.52|926.72|929.76|926.96|929.76|926.96|929.52|926.72|0
1656535900000|2022-06-29 20:51:40|929.52|926.72|929.52|926.72|929.52|926.72|929.52|926.72|0
1656535910000|2022-06-29 20:51:50|929.76|926.96|929.52|926.72|929.76|926.96|929.52|926.72|0
1656535940000|2022-06-29 20:52:20|929.64|926.84|929.52|926.72|929.64|926.84|929.52|926.72|0
1656535950000|2022-06-29 20:52:30|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656535970000|2022-06-29 20:52:50|929.27|926.47|929.27|926.47|929.27|926.47|929.27|926.47|0
1656535980000|2022-06-29 20:53:00|929.51|926.71|929.27|926.47|929.51|926.71|929.27|926.47|0
1656536000000|2022-06-29 20:53:20|929.02|926.22|929.27|926.47|929.27|926.47|929.02|926.22|0
1656536030000|2022-06-29 20:53:50|929.4|926.6|929.27|926.47|929.4|926.6|929.27|926.47|0
1656536040000|2022-06-29 20:54:00|929.4|926.6|929.76|926.96|929.76|926.96|929.27|926.47|0
1656536050000|2022-06-29 20:54:10|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656536110000|2022-06-29 20:55:10|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656536140000|2022-06-29 20:55:40|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656536150000|2022-06-29 20:55:50|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656536160000|2022-06-29 20:56:00|929.51|926.71|929.51|926.71|929.76|926.96|929.51|926.71|0
1656536190000|2022-06-29 20:56:30|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656536200000|2022-06-29 20:56:40|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656536210000|2022-06-29 20:56:50|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656536220000|2022-06-29 20:57:00|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656536230000|2022-06-29 20:57:10|929.51|926.71|929.27|926.47|929.51|926.71|929.27|926.47|0
1656536240000|2022-06-29 20:57:20|929.64|926.84|929.64|926.84|929.76|926.96|929.51|926.71|0
1656536250000|2022-06-29 20:57:30|929.76|926.96|929.64|926.84|929.76|926.96|929.64|926.84|0
1656536260000|2022-06-29 20:57:40|929.76|926.96|929.76|926.96|929.76|926.96|929.51|926.71|0
1656536290000|2022-06-29 20:58:10|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656536360000|2022-06-29 20:59:20|929.27|926.47|929.02|926.22|929.27|926.47|929.02|926.22|0
1656536370000|2022-06-29 20:59:30|928.77|925.97|928.77|925.97|928.77|925.97|928.77|925.97|0
1656536380000|2022-06-29 20:59:40|929.02|926.22|929.02|926.22|929.02|926.22|928.77|925.97|0
1656536390000|2022-06-29 20:59:50|928.9|926.1|929.15|926.35|929.15|926.35|928.9|926.1|0
1656536400000|2022-06-29 21:00:00|929.22|926.42|929.26|926.46|929.26|926.46|928.85|926.05|0
1656536430000|2022-06-29 21:00:30|929.22|926.42|929.22|926.42|929.22|926.42|929.22|926.42|0
1656536440000|2022-06-29 21:00:40|929.26|926.46|929.26|926.46|929.26|926.46|929.26|926.46|0
1656536450000|2022-06-29 21:00:50|929.22|926.42|929.22|926.42|929.22|926.42|929.22|926.42|0
1656536460000|2022-06-29 21:01:00|929.11|926.31|929.11|926.31|929.11|926.31|929.11|926.31|0
1656536470000|2022-06-29 21:01:10|929.22|926.42|929.22|926.42|929.22|926.42|929.22|926.42|0
1656536480000|2022-06-29 21:01:20|929.11|926.31|929.11|926.31|929.11|926.31|929.11|926.31|0
1656536540000|2022-06-29 21:02:20|928.93|926.13|928.93|926.13|928.93|926.13|928.93|926.13|0
1656536560000|2022-06-29 21:02:40|929.29|926.49|929.29|926.49|929.29|926.49|929.29|926.49|0
1656536620000|2022-06-29 21:03:40|929.11|926.31|929.11|926.31|929.11|926.31|929.11|926.31|0
1656536630000|2022-06-29 21:03:50|929.15|926.35|929.15|926.35|929.15|926.35|929.15|926.35|0
1656536660000|2022-06-29 21:04:20|929.29|926.49|929.29|926.49|929.29|926.49|929.29|926.49|0
1656536680000|2022-06-29 21:04:40|929.11|926.31|929|926.2|929.11|926.31|929|926.2|0
1656536720000|2022-06-29 21:05:20|929.18|926.38|929|926.2|929.18|926.38|929|926.2|0
1656536730000|2022-06-29 21:05:30|929.18|926.38|929.18|926.38|929.18|926.38|929.18|926.38|0
1656536750000|2022-06-29 21:05:50|929.29|926.49|929.29|926.49|929.29|926.49|929.29|926.49|0
1656536770000|2022-06-29 21:06:10|929|926.2|929|926.2|929|926.2|929|926.2|0
1656536820000|2022-06-29 21:07:00|928.93|926.13|928.93|926.13|928.93|926.13|928.93|926.13|0
1656536840000|2022-06-29 21:07:20|928.96|926.16|928.96|926.16|928.96|926.16|928.96|926.16|0
1656536860000|2022-06-29 21:07:40|929.04|926.24|929.04|926.24|929.04|926.24|929.04|926.24|0
1656536910000|2022-06-29 21:08:30|929.33|926.53|929.33|926.53|929.33|926.53|929.33|926.53|0
1656536920000|2022-06-29 21:08:40|929.4|926.6|929.4|926.6|929.4|926.6|929.4|926.6|0
1656536940000|2022-06-29 21:09:00|929.33|926.53|929.33|926.53|929.33|926.53|929.33|926.53|0
1656536990000|2022-06-29 21:09:50|929.22|926.42|929.33|926.53|929.33|926.53|929.22|926.42|0
1656537010000|2022-06-29 21:10:10|929.54|926.74|929.54|926.74|929.54|926.74|929.54|926.74|0
1656537040000|2022-06-29 21:10:40|929.33|926.53|929.33|926.53|929.33|926.53|929.33|926.53|0
1656537110000|2022-06-29 21:11:50|929.57|926.77|929.57|926.77|929.57|926.77|929.57|926.77|0
1656537120000|2022-06-29 21:12:00|929.61|926.81|929.75|926.95|929.75|926.95|929.61|926.81|0
1656537130000|2022-06-29 21:12:10|929.33|926.53|929.33|926.53|929.33|926.53|929.33|926.53|0
1656537150000|2022-06-29 21:12:30|929.54|926.74|929.54|926.74|929.54|926.74|929.54|926.74|0
1656537270000|2022-06-29 21:14:30|929.33|926.53|929.33|926.53|929.33|926.53|929.33|926.53|0
1656537280000|2022-06-29 21:14:40|929.54|926.74|929.54|926.74|929.54|926.74|929.54|926.74|0
1656537530000|2022-06-29 21:18:50|929.33|926.53|929.33|926.53|929.33|926.53|929.33|926.53|0
1656537560000|2022-06-29 21:19:20|929.5|926.7|929.5|926.7|929.5|926.7|929.5|926.7|0
1656537580000|2022-06-29 21:19:40|929.33|926.53|929.33|926.53|929.33|926.53|929.33|926.53|0
1656537820000|2022-06-29 21:23:40|929.43|926.63|929.43|926.63|929.43|926.63|929.43|926.63|0
1656537830000|2022-06-29 21:23:50|929.33|926.53|929.33|926.53|929.33|926.53|929.33|926.53|0
1656537910000|2022-06-29 21:25:10|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656537920000|2022-06-29 21:25:20|929.33|926.53|929.33|926.53|929.33|926.53|929.33|926.53|0
1656537940000|2022-06-29 21:25:40|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656537970000|2022-06-29 21:26:10|929.29|926.49|929.29|926.49|929.29|926.49|929.29|926.49|0
1656538060000|2022-06-29 21:27:40|929.22|926.42|929.29|926.49|929.29|926.49|929.22|926.42|0
1656538070000|2022-06-29 21:27:50|929.22|926.42|929.22|926.42|929.22|926.42|929.22|926.42|0
1656538080000|2022-06-29 21:28:00|929.11|926.31|929.11|926.31|929.11|926.31|929.11|926.31|0
1656538090000|2022-06-29 21:28:10|929.22|926.42|929.22|926.42|929.22|926.42|929.22|926.42|0
1656538120000|2022-06-29 21:28:40|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656538140000|2022-06-29 21:29:00|929.22|926.42|929.22|926.42|929.22|926.42|929.22|926.42|0
1656538150000|2022-06-29 21:29:10|929.39|926.59|929.18|926.38|929.39|926.59|929.18|926.38|0
1656538160000|2022-06-29 21:29:20|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656538170000|2022-06-29 21:29:30|929.15|926.35|929.15|926.35|929.15|926.35|929.15|926.35|0
1656538180000|2022-06-29 21:29:40|929.26|926.46|929.26|926.46|929.26|926.46|929.26|926.46|0
1656538240000|2022-06-29 21:30:40|929.39|926.59|929.5|926.7|929.5|926.7|929.39|926.59|0
1656538270000|2022-06-29 21:31:10|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656538690000|2022-06-29 21:38:10|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656538750000|2022-06-29 21:39:10|929.68|926.88|929.68|926.88|929.68|926.88|929.68|926.88|0
1656538910000|2022-06-29 21:41:50|929.64|926.84|929.64|926.84|929.64|926.84|929.64|926.84|0
1656538920000|2022-06-29 21:42:00|929.36|926.56|929.36|926.56|929.36|926.56|929.36|926.56|0
1656538930000|2022-06-29 21:42:10|929.32|926.52|929.32|926.52|929.32|926.52|929.32|926.52|0
1656538990000|2022-06-29 21:43:10|929.43|926.63|929.43|926.63|929.43|926.63|929.43|926.63|0
1656539050000|2022-06-29 21:44:10|929.71|926.91|929.47|926.67|929.71|926.91|929.47|926.67|0
1656539260000|2022-06-29 21:47:40|929.61|926.81|929.61|926.81|929.61|926.81|929.61|926.81|0
1656539430000|2022-06-29 21:50:30|929.32|926.52|929.47|926.67|929.47|926.67|929.32|926.52|0
1656539440000|2022-06-29 21:50:40|929.43|926.63|929.43|926.63|929.43|926.63|929.43|926.63|0
1656539450000|2022-06-29 21:50:50|929.54|926.74|929.54|926.74|929.54|926.74|929.54|926.74|0
1656539500000|2022-06-29 21:51:40|929.43|926.63|929.43|926.63|929.43|926.63|929.43|926.63|0
1656539530000|2022-06-29 21:52:10|929.32|926.52|929.32|926.52|929.32|926.52|929.32|926.52|0
1656539560000|2022-06-29 21:52:40|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656539680000|2022-06-29 21:54:40|929.43|926.63|929.43|926.63|929.43|926.63|929.43|926.63|0
1656539690000|2022-06-29 21:54:50|929.54|926.74|929.47|926.67|929.54|926.74|929.47|926.67|0
1656539700000|2022-06-29 21:55:00|929.54|926.74|929.54|926.74|929.54|926.74|929.54|926.74|0
1656539730000|2022-06-29 21:55:30|929.47|926.67|929.47|926.67|929.47|926.67|929.47|926.67|0
1656539750000|2022-06-29 21:55:50|929.43|926.63|929.54|926.74|929.54|926.74|929.43|926.63|0
1656539810000|2022-06-29 21:56:50|929.57|926.77|929.57|926.77|929.57|926.77|929.57|926.77|0
1656539840000|2022-06-29 21:57:20|929.61|926.81|929.57|926.77|929.61|926.81|929.5|926.7|0
1656539860000|2022-06-29 21:57:40|929.5|926.7|929.5|926.7|929.5|926.7|929.5|926.7|0
1656539880000|2022-06-29 21:58:00|929.57|926.77|929.57|926.77|929.57|926.77|929.57|926.77|0
1656539900000|2022-06-29 21:58:20|929.61|926.81|929.61|926.81|929.61|926.81|929.61|926.81|0
1656539950000|2022-06-29 21:59:10|929.64|926.84|929.64|926.84|929.64|926.84|929.64|926.84|0
1656540000000|2022-06-29 22:00:00|928.15|925.35|928.4|925.6|928.4|925.6|928.15|925.35|0
1656540010000|2022-06-29 22:00:10|928.52|925.72|928.77|925.97|928.77|925.97|928.52|925.72|0
1656540020000|2022-06-29 22:00:20|929.02|926.22|929.15|926.35|929.26|926.46|928.77|925.97|0
1656540030000|2022-06-29 22:00:30|929.02|926.22|928.9|926.1|929.02|926.22|928.9|926.1|0
1656540040000|2022-06-29 22:00:40|929.26|926.46|929.26|926.46|929.26|926.46|929.15|926.35|0
1656540050000|2022-06-29 22:00:50|929.15|926.35|928.9|926.1|929.15|926.35|928.9|926.1|0
1656540060000|2022-06-29 22:01:00|928.77|925.97|929.02|926.22|929.02|926.22|928.77|925.97|0
1656540070000|2022-06-29 22:01:10|929.26|926.46|929.15|926.35|929.26|926.46|929.15|926.35|0
1656540080000|2022-06-29 22:01:20|929.02|926.22|929.02|926.22|929.02|926.22|929.02|926.22|0
1656540090000|2022-06-29 22:01:30|929.26|926.46|928.9|926.1|929.26|926.46|928.9|926.1|0
1656540100000|2022-06-29 22:01:40|929.51|926.71|929.15|926.35|929.51|926.71|929.15|926.35|0
1656540110000|2022-06-29 22:01:50|929.02|926.22|928.77|925.97|929.02|926.22|928.77|925.97|0
1656540140000|2022-06-29 22:02:20|929.02|926.22|928.77|925.97|929.02|926.22|928.77|925.97|0
1656540160000|2022-06-29 22:02:40|929.26|926.46|929.26|926.46|929.26|926.46|929.26|926.46|0
1656540170000|2022-06-29 22:02:50|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656540180000|2022-06-29 22:03:00|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656540190000|2022-06-29 22:03:10|929.39|926.59|929.51|926.71|929.64|926.84|929.39|926.59|0
1656540200000|2022-06-29 22:03:20|929.76|926.96|930.01|927.21|930.01|927.21|929.76|926.96|0
1656540210000|2022-06-29 22:03:30|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656540220000|2022-06-29 22:03:40|930.51|927.71|930.51|927.71|930.51|927.71|930.51|927.71|0
1656540240000|2022-06-29 22:04:00|930.26|927.46|930.26|927.46|930.39|927.59|930.26|927.46|0
1656540250000|2022-06-29 22:04:10|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656540260000|2022-06-29 22:04:20|929.76|926.96|930.01|927.21|930.01|927.21|929.76|926.96|0
1656540280000|2022-06-29 22:04:40|930.14|927.34|930.14|927.34|930.14|927.34|930.14|927.34|0
1656540290000|2022-06-29 22:04:50|930.01|927.21|930.26|927.46|930.26|927.46|930.01|927.21|0
1656540310000|2022-06-29 22:05:10|930.01|927.21|930.26|927.46|930.51|927.71|930.01|927.21|0
1656540320000|2022-06-29 22:05:20|930.39|927.59|930.26|927.46|930.39|927.59|930.26|927.46|0
1656540330000|2022-06-29 22:05:30|930.01|927.21|929.76|926.96|930.01|927.21|929.76|926.96|0
1656540340000|2022-06-29 22:05:40|930.01|927.21|930.01|927.21|930.14|927.34|930.01|927.21|0
1656540350000|2022-06-29 22:05:50|930.14|927.34|930.51|927.71|930.51|927.71|930.14|927.34|0
1656540360000|2022-06-29 22:06:00|930.75|927.95|930.63|927.83|930.75|927.95|930.51|927.71|0
1656540370000|2022-06-29 22:06:10|930.75|927.95|930.51|927.71|930.75|927.95|930.51|927.71|0
1656540380000|2022-06-29 22:06:20|930.63|927.83|930.51|927.71|930.63|927.83|930.51|927.71|0
1656540390000|2022-06-29 22:06:30|930.75|927.95|930.75|927.95|930.75|927.95|930.75|927.95|0
1656540410000|2022-06-29 22:06:50|930.63|927.83|930.63|927.83|930.63|927.83|930.63|927.83|0
1656540420000|2022-06-29 22:07:00|930.51|927.71|930.63|927.83|930.63|927.83|930.51|927.71|0
1656540430000|2022-06-29 22:07:10|930.75|927.95|931|928.2|931|928.2|930.75|927.95|0
1656540440000|2022-06-29 22:07:20|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656540450000|2022-06-29 22:07:30|931.5|928.7|931.75|928.95|931.75|928.95|931.5|928.7|0
1656540460000|2022-06-29 22:07:40|931.63|928.83|931.5|928.7|931.75|928.95|931.5|928.7|0
1656540470000|2022-06-29 22:07:50|931.38|928.58|931.5|928.7|931.5|928.7|931.38|928.58|0
1656540480000|2022-06-29 22:08:00|931.25|928.45|931.5|928.7|931.5|928.7|931.25|928.45|0
1656540500000|2022-06-29 22:08:20|931|928.2|930.75|927.95|931|928.2|930.75|927.95|0
1656540530000|2022-06-29 22:08:50|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656540540000|2022-06-29 22:09:00|931|928.2|931.5|928.7|931.5|928.7|931|928.2|0
1656540550000|2022-06-29 22:09:10|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656540570000|2022-06-29 22:09:30|931.13|928.33|931|928.2|931.13|928.33|931|928.2|0
1656540580000|2022-06-29 22:09:40|930.88|928.08|931|928.2|931.13|928.33|930.88|928.08|0
1656540590000|2022-06-29 22:09:50|930.88|928.08|930.88|928.08|930.88|928.08|930.88|928.08|0
1656540600000|2022-06-29 22:10:00|930.75|927.95|931.13|928.33|931.13|928.33|930.75|927.95|0
1656540610000|2022-06-29 22:10:10|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656540630000|2022-06-29 22:10:30|931.13|928.33|931.25|928.45|931.25|928.45|931.13|928.33|0
1656540640000|2022-06-29 22:10:40|931|928.2|931|928.2|931|928.2|931|928.2|0
1656540650000|2022-06-29 22:10:50|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656540740000|2022-06-29 22:12:20|931.5|928.7|931.5|928.7|931.75|928.95|931.5|928.7|0
1656540760000|2022-06-29 22:12:40|931.75|928.95|931.75|928.95|931.75|928.95|931.75|928.95|0
1656540830000|2022-06-29 22:13:50|932|929.2|932|929.2|932|929.2|932|929.2|0
1656540840000|2022-06-29 22:14:00|931.75|928.95|931.75|928.95|931.75|928.95|931.75|928.95|0
1656540880000|2022-06-29 22:14:40|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656540890000|2022-06-29 22:14:50|931.63|928.83|931.75|928.95|931.75|928.95|931.63|928.83|0
1656540910000|2022-06-29 22:15:10|932|929.2|931.75|928.95|932|929.2|931.75|928.95|0
1656540920000|2022-06-29 22:15:20|931.63|928.83|931.5|928.7|931.63|928.83|931.5|928.7|0
1656540930000|2022-06-29 22:15:30|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656540950000|2022-06-29 22:15:50|930.75|927.95|930.75|927.95|930.75|927.95|930.75|927.95|0
1656540960000|2022-06-29 22:16:00|930.88|928.08|930.88|928.08|930.88|928.08|930.88|928.08|0
1656540970000|2022-06-29 22:16:10|931.13|928.33|931.13|928.33|931.13|928.33|931.13|928.33|0
1656540980000|2022-06-29 22:16:20|930.75|927.95|931|928.2|931.25|928.45|930.75|927.95|0
1656540990000|2022-06-29 22:16:30|931.25|928.45|930.26|927.46|931.25|928.45|930.26|927.46|0
1656541000000|2022-06-29 22:16:40|930.01|927.21|929.64|926.84|930.01|927.21|929.64|926.84|0
1656541010000|2022-06-29 22:16:50|929.76|926.96|930.75|927.95|930.75|927.95|929.76|926.96|0
1656541020000|2022-06-29 22:17:00|930.63|927.83|930.63|927.83|930.63|927.83|930.63|927.83|0
1656541030000|2022-06-29 22:17:10|930.51|927.71|930.51|927.71|930.51|927.71|930.51|927.71|0
1656541060000|2022-06-29 22:17:40|930.01|927.21|930.26|927.46|930.26|927.46|930.01|927.21|0
1656541080000|2022-06-29 22:18:00|930.14|927.34|930.01|927.21|930.14|927.34|930.01|927.21|0
1656541110000|2022-06-29 22:18:30|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656541120000|2022-06-29 22:18:40|929.89|927.09|929.89|927.09|929.89|927.09|929.89|927.09|0
1656541140000|2022-06-29 22:19:00|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656541150000|2022-06-29 22:19:10|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656541170000|2022-06-29 22:19:30|930.39|927.59|930.51|927.71|930.51|927.71|930.39|927.59|0
1656541200000|2022-06-29 22:20:00|930.39|927.59|930.14|927.34|930.39|927.59|930.14|927.34|0
1656541210000|2022-06-29 22:20:10|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656541220000|2022-06-29 22:20:20|930.51|927.71|930.51|927.71|930.51|927.71|930.51|927.71|0
1656541250000|2022-06-29 22:20:50|930.39|927.59|930.51|927.71|930.51|927.71|930.39|927.59|0
1656541260000|2022-06-29 22:21:00|930.39|927.59|930.39|927.59|930.39|927.59|930.39|927.59|0
1656541270000|2022-06-29 22:21:10|930.01|927.21|930.14|927.34|930.26|927.46|930.01|927.21|0
1656541280000|2022-06-29 22:21:20|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656541290000|2022-06-29 22:21:30|929.89|927.09|929.89|927.09|930.01|927.21|929.89|927.09|0
1656541300000|2022-06-29 22:21:40|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656541340000|2022-06-29 22:22:20|929.51|926.71|929.39|926.59|929.51|926.71|929.39|926.59|0
1656541350000|2022-06-29 22:22:30|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656541370000|2022-06-29 22:22:50|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656541380000|2022-06-29 22:23:00|929.26|926.46|929.26|926.46|929.26|926.46|929.26|926.46|0
1656541390000|2022-06-29 22:23:10|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656541420000|2022-06-29 22:23:40|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656541430000|2022-06-29 22:23:50|929.26|926.46|929.26|926.46|929.26|926.46|929.26|926.46|0
1656541450000|2022-06-29 22:24:10|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656541460000|2022-06-29 22:24:20|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656541470000|2022-06-29 22:24:30|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656541490000|2022-06-29 22:24:50|929.39|926.59|929.51|926.71|929.51|926.71|929.39|926.59|0
1656541530000|2022-06-29 22:25:30|929.26|926.46|929.26|926.46|929.26|926.46|929.26|926.46|0
1656541550000|2022-06-29 22:25:50|929.14|926.34|929.26|926.46|929.26|926.46|929.14|926.34|0
1656541570000|2022-06-29 22:26:10|929.14|926.34|929.02|926.22|929.26|926.46|929.02|926.22|0
1656541580000|2022-06-29 22:26:20|928.77|925.97|928.77|925.97|928.77|925.97|928.77|925.97|0
1656541610000|2022-06-29 22:26:50|928.27|925.47|928.65|925.85|928.65|925.85|928.27|925.47|0
1656541620000|2022-06-29 22:27:00|928.52|925.72|928.65|925.85|928.65|925.85|928.52|925.72|0
1656541630000|2022-06-29 22:27:10|928.77|925.97|928.77|925.97|928.77|925.97|928.77|925.97|0
1656541660000|2022-06-29 22:27:40|929.02|926.22|929.02|926.22|929.02|926.22|929.02|926.22|0
1656541680000|2022-06-29 22:28:00|929.14|926.34|929.26|926.46|929.26|926.46|929.14|926.34|0
1656541700000|2022-06-29 22:28:20|929.02|926.22|929.02|926.22|929.02|926.22|929.02|926.22|0
1656541720000|2022-06-29 22:28:40|928.9|926.1|928.77|925.97|928.9|926.1|928.77|925.97|0
1656541800000|2022-06-29 22:30:00|928.65|925.85|928.52|925.72|928.65|925.85|928.52|925.72|0
1656541810000|2022-06-29 22:30:10|928.77|925.97|929.02|926.22|929.02|926.22|928.77|925.97|0
1656541820000|2022-06-29 22:30:20|929.26|926.46|929.26|926.46|929.26|926.46|929.26|926.46|0
1656541840000|2022-06-29 22:30:40|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656541860000|2022-06-29 22:31:00|929.64|926.84|929.76|926.96|929.76|926.96|929.64|926.84|0
1656541870000|2022-06-29 22:31:10|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656541880000|2022-06-29 22:31:20|929.39|926.59|929.39|926.59|929.39|926.59|929.39|926.59|0
1656541900000|2022-06-29 22:31:40|929.51|926.71|929.51|926.71|929.51|926.71|929.39|926.59|0
1656541920000|2022-06-29 22:32:00|930.01|927.21|930.14|927.34|930.14|927.34|930.01|927.21|0
1656541930000|2022-06-29 22:32:10|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656541940000|2022-06-29 22:32:20|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656541980000|2022-06-29 22:33:00|929.64|926.84|929.64|926.84|929.64|926.84|929.64|926.84|0
1656542000000|2022-06-29 22:33:20|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656542010000|2022-06-29 22:33:30|929.76|926.96|929.51|926.71|929.76|926.96|929.51|926.71|0
1656542020000|2022-06-29 22:33:40|929.39|926.59|929.51|926.71|929.51|926.71|929.39|926.59|0
1656542030000|2022-06-29 22:33:50|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656542040000|2022-06-29 22:34:00|929.89|927.09|930.01|927.21|930.01|927.21|929.89|927.09|0
1656542050000|2022-06-29 22:34:10|929.89|927.09|929.89|927.09|929.89|927.09|929.89|927.09|0
1656542060000|2022-06-29 22:34:20|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656542070000|2022-06-29 22:34:30|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656542080000|2022-06-29 22:34:40|929.89|927.09|929.76|926.96|929.89|927.09|929.76|926.96|0
1656542150000|2022-06-29 22:35:50|929.89|927.09|930.26|927.46|930.26|927.46|929.89|927.09|0
1656542160000|2022-06-29 22:36:00|930.14|927.34|930.26|927.46|930.26|927.46|930.14|927.34|0
1656542180000|2022-06-29 22:36:20|930.51|927.71|930.51|927.71|930.51|927.71|930.51|927.71|0
1656542190000|2022-06-29 22:36:30|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656542200000|2022-06-29 22:36:40|930.14|927.34|930.14|927.34|930.26|927.46|930.14|927.34|0
1656542210000|2022-06-29 22:36:50|930.01|927.21|930.26|927.46|930.26|927.46|930.01|927.21|0
1656542220000|2022-06-29 22:37:00|930.51|927.71|930.51|927.71|930.51|927.71|930.51|927.71|0
1656542240000|2022-06-29 22:37:20|930.5|927.7|930.5|927.7|930.5|927.7|930.5|927.7|0
1656542290000|2022-06-29 22:38:10|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656542350000|2022-06-29 22:39:10|930.5|927.7|930.5|927.7|930.5|927.7|930.5|927.7|0
1656542410000|2022-06-29 22:40:10|930.39|927.59|930.39|927.59|930.39|927.59|930.39|927.59|0
1656542420000|2022-06-29 22:40:20|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656542450000|2022-06-29 22:40:50|930.39|927.59|930.5|927.7|930.5|927.7|930.39|927.59|0
1656542460000|2022-06-29 22:41:00|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656542490000|2022-06-29 22:41:30|930.5|927.7|930.26|927.46|930.5|927.7|930.26|927.46|0
1656542500000|2022-06-29 22:41:40|930.5|927.7|930.26|927.46|930.5|927.7|930.26|927.46|0
1656542520000|2022-06-29 22:42:00|930.5|927.7|930.5|927.7|930.5|927.7|930.5|927.7|0
1656542530000|2022-06-29 22:42:10|930.26|927.46|930.5|927.7|930.5|927.7|930.26|927.46|0
1656542540000|2022-06-29 22:42:20|930.39|927.59|930.5|927.7|930.5|927.7|930.39|927.59|0
1656542550000|2022-06-29 22:42:30|930.39|927.59|930.39|927.59|930.39|927.59|930.39|927.59|0
1656542560000|2022-06-29 22:42:40|930.26|927.46|930.5|927.7|930.5|927.7|930.26|927.46|0
1656542570000|2022-06-29 22:42:50|930.75|927.95|930.75|927.95|930.75|927.95|930.75|927.95|0
1656542640000|2022-06-29 22:44:00|930.63|927.83|930.63|927.83|930.63|927.83|930.63|927.83|0
1656542650000|2022-06-29 22:44:10|930.75|927.95|930.75|927.95|930.75|927.95|930.75|927.95|0
1656542670000|2022-06-29 22:44:30|930.5|927.7|930.75|927.95|930.75|927.95|930.5|927.7|0
1656542680000|2022-06-29 22:44:40|930.5|927.7|930.5|927.7|930.5|927.7|930.5|927.7|0
1656542730000|2022-06-29 22:45:30|930.39|927.59|930.5|927.7|930.5|927.7|930.26|927.46|0
1656542750000|2022-06-29 22:45:50|930.39|927.59|930.5|927.7|930.5|927.7|930.39|927.59|0
1656542780000|2022-06-29 22:46:20|930.26|927.46|930.5|927.7|930.5|927.7|930.26|927.46|0
1656542790000|2022-06-29 22:46:30|930.63|927.83|930.75|927.95|930.75|927.95|930.63|927.83|0
1656542800000|2022-06-29 22:46:40|930.63|927.83|930.63|927.83|930.63|927.83|930.63|927.83|0
1656542810000|2022-06-29 22:46:50|930.75|927.95|930.75|927.95|930.75|927.95|930.63|927.83|0
1656542820000|2022-06-29 22:47:00|930.63|927.83|930.63|927.83|930.63|927.83|930.63|927.83|0
1656542830000|2022-06-29 22:47:10|930.75|927.95|930.75|927.95|930.75|927.95|930.75|927.95|0
1656542930000|2022-06-29 22:48:50|931.25|928.45|931.25|928.45|931.25|928.45|931|928.2|0
1656542940000|2022-06-29 22:49:00|931|928.2|930.75|927.95|931|928.2|930.75|927.95|0
1656542950000|2022-06-29 22:49:10|930.88|928.08|930.75|927.95|931|928.2|930.75|927.95|0
1656542980000|2022-06-29 22:49:40|930.5|927.7|930.5|927.7|930.5|927.7|930.5|927.7|0
1656543000000|2022-06-29 22:50:00|930.75|927.95|930.5|927.7|930.75|927.95|930.5|927.7|0
1656543010000|2022-06-29 22:50:10|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656543020000|2022-06-29 22:50:20|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656543030000|2022-06-29 22:50:30|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656543040000|2022-06-29 22:50:40|929.89|927.09|929.89|927.09|929.89|927.09|929.89|927.09|0
1656543050000|2022-06-29 22:50:50|929.76|926.96|930.01|927.21|930.01|927.21|929.76|926.96|0
1656543060000|2022-06-29 22:51:00|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656543070000|2022-06-29 22:51:10|929.51|926.71|929.76|926.96|929.76|926.96|929.51|926.71|0
1656543080000|2022-06-29 22:51:20|929.64|926.84|929.76|926.96|929.76|926.96|929.64|926.84|0
1656543100000|2022-06-29 22:51:40|929.64|926.84|929.51|926.71|929.64|926.84|929.51|926.71|0
1656543110000|2022-06-29 22:51:50|929.26|926.46|929.26|926.46|929.26|926.46|929.26|926.46|0
1656543120000|2022-06-29 22:52:00|929.02|926.22|929.02|926.22|929.02|926.22|929.02|926.22|0
1656543150000|2022-06-29 22:52:30|929.14|926.34|929.02|926.22|929.26|926.46|929.02|926.22|0
1656543160000|2022-06-29 22:52:40|928.77|925.97|928.77|925.97|928.77|925.97|928.77|925.97|0
1656543180000|2022-06-29 22:53:00|929.02|926.22|929.02|926.22|929.02|926.22|929.02|926.22|0
1656543190000|2022-06-29 22:53:10|928.77|925.97|928.77|925.97|928.77|925.97|928.77|925.97|0
1656543200000|2022-06-29 22:53:20|929.02|926.22|929.02|926.22|929.02|926.22|928.77|925.97|0
1656543210000|2022-06-29 22:53:30|929.26|926.46|929.26|926.46|929.26|926.46|929.26|926.46|0
1656543230000|2022-06-29 22:53:50|929.14|926.34|929.14|926.34|929.14|926.34|929.14|926.34|0
1656543240000|2022-06-29 22:54:00|929.02|926.22|929.39|926.59|929.39|926.59|929.02|926.22|0
1656543250000|2022-06-29 22:54:10|929.51|926.71|929.51|926.71|929.51|926.71|929.51|926.71|0
1656543260000|2022-06-29 22:54:20|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656543270000|2022-06-29 22:54:30|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656543280000|2022-06-29 22:54:40|929.76|926.96|929.64|926.84|929.76|926.96|929.64|926.84|0
1656543290000|2022-06-29 22:54:50|929.51|926.71|929.39|926.59|929.51|926.71|929.39|926.59|0
1656543300000|2022-06-29 22:55:00|929.26|926.46|929.76|926.96|929.76|926.96|929.26|926.46|0
1656543310000|2022-06-29 22:55:10|929.89|927.09|930.01|927.21|930.26|927.46|929.89|927.09|0
1656543320000|2022-06-29 22:55:20|929.76|926.96|929.76|926.96|929.76|926.96|929.76|926.96|0
1656543360000|2022-06-29 22:56:00|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656543370000|2022-06-29 22:56:10|930.14|927.34|930.14|927.34|930.26|927.46|930.14|927.34|0
1656543380000|2022-06-29 22:56:20|930.01|927.21|929.76|926.96|930.01|927.21|929.76|926.96|0
1656543390000|2022-06-29 22:56:30|929.89|927.09|930.01|927.21|930.01|927.21|929.89|927.09|0
1656543400000|2022-06-29 22:56:40|929.89|927.09|929.76|926.96|929.89|927.09|929.76|926.96|0
1656543420000|2022-06-29 22:57:00|930.01|927.21|930.26|927.46|930.26|927.46|930.01|927.21|0
1656543430000|2022-06-29 22:57:10|930.01|927.21|930.01|927.21|930.01|927.21|930.01|927.21|0
1656543440000|2022-06-29 22:57:20|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656543470000|2022-06-29 22:57:50|930.14|927.34|930.14|927.34|930.14|927.34|930.01|927.21|0
1656543480000|2022-06-29 22:58:00|930.26|927.46|930.26|927.46|930.26|927.46|930.26|927.46|0
1656543540000|2022-06-29 22:59:00|930.5|927.7|930.5|927.7|930.5|927.7|930.5|927.7|0
1656543560000|2022-06-29 22:59:20|930.75|927.95|930.75|927.95|930.75|927.95|930.75|927.95|0
1656543570000|2022-06-29 22:59:30|930.5|927.7|930.63|927.83|930.63|927.83|930.5|927.7|0
1656543580000|2022-06-29 22:59:40|930.5|927.7|930.5|927.7|930.5|927.7|930.5|927.7|0
1656543590000|2022-06-29 22:59:50|930.26|927.46|930.5|927.7|930.5|927.7|930.26|927.46|0
1656543600000|2022-06-29 23:00:00|930.39|927.59|930.26|927.46|930.39|927.59|930.26|927.46|0
1656543610000|2022-06-29 23:00:10|930.39|927.59|930.26|927.46|930.39|927.59|930.26|927.46|0
1656543630000|2022-06-29 23:00:30|930.5|927.7|930.5|927.7|930.5|927.7|930.5|927.7|0
1656543640000|2022-06-29 23:00:40|930.75|927.95|930.5|927.7|930.75|927.95|930.5|927.7|0
1656543650000|2022-06-29 23:00:50|930.75|927.95|930.88|928.08|931|928.2|930.75|927.95|0
1656543660000|2022-06-29 23:01:00|931|928.2|931|928.2|931|928.2|931|928.2|0
1656543670000|2022-06-29 23:01:10|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656543690000|2022-06-29 23:01:30|931|928.2|931|928.2|931|928.2|931|928.2|0
1656543710000|2022-06-29 23:01:50|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656543720000|2022-06-29 23:02:00|931.13|928.33|931.5|928.7|931.5|928.7|931.13|928.33|0
1656543730000|2022-06-29 23:02:10|931.75|928.95|931.75|928.95|931.75|928.95|931.75|928.95|0
1656543750000|2022-06-29 23:02:30|931.63|928.83|931.5|928.7|931.63|928.83|931.5|928.7|0
1656543760000|2022-06-29 23:02:40|931.25|928.45|931.5|928.7|931.5|928.7|931.25|928.45|0
1656543770000|2022-06-29 23:02:50|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656543780000|2022-06-29 23:03:00|931.5|928.7|931.75|928.95|931.75|928.95|931.5|928.7|0
1656543810000|2022-06-29 23:03:30|931.63|928.83|931.75|928.95|931.75|928.95|931.63|928.83|0
1656543820000|2022-06-29 23:03:40|931.99|929.19|931.75|928.95|931.99|929.19|931.75|928.95|0
1656543830000|2022-06-29 23:03:50|931.99|929.19|932.24|929.44|932.24|929.44|931.99|929.19|0
1656543840000|2022-06-29 23:04:00|932.49|929.69|932.49|929.69|932.49|929.69|932.24|929.44|0
1656543850000|2022-06-29 23:04:10|932.24|929.44|932.49|929.69|932.49|929.69|932.24|929.44|0
1656543890000|2022-06-29 23:04:50|932.74|929.94|932.49|929.69|932.74|929.94|932.49|929.69|0
1656543910000|2022-06-29 23:05:10|932.74|929.94|932.74|929.94|932.74|929.94|932.74|929.94|0
1656543920000|2022-06-29 23:05:20|932.49|929.69|932.49|929.69|932.49|929.69|932.49|929.69|0
1656543940000|2022-06-29 23:05:40|932.62|929.82|932.74|929.94|932.74|929.94|932.62|929.82|0
1656543950000|2022-06-29 23:05:50|932.24|929.44|932.24|929.44|932.24|929.44|932.24|929.44|0
1656543960000|2022-06-29 23:06:00|932.62|929.82|932.37|929.57|932.62|929.82|932.24|929.44|0
1656543970000|2022-06-29 23:06:10|932.24|929.44|932.24|929.44|932.24|929.44|932.24|929.44|0
1656543980000|2022-06-29 23:06:20|931.99|929.19|931.99|929.19|931.99|929.19|931.99|929.19|0
1656544030000|2022-06-29 23:07:10|931.87|929.07|931.75|928.95|931.87|929.07|931.75|928.95|0
1656544040000|2022-06-29 23:07:20|931.99|929.19|931.99|929.19|931.99|929.19|931.99|929.19|0
1656544120000|2022-06-29 23:08:40|931.75|928.95|931.99|929.19|931.99|929.19|931.75|928.95|0
1656544140000|2022-06-29 23:09:00|932.24|929.44|932.24|929.44|932.24|929.44|932.24|929.44|0
1656544220000|2022-06-29 23:10:20|931.99|929.19|931.99|929.19|931.99|929.19|931.99|929.19|0
1656544260000|2022-06-29 23:11:00|931.75|928.95|931.5|928.7|931.75|928.95|931.5|928.7|0
1656544280000|2022-06-29 23:11:20|931.38|928.58|931.5|928.7|931.5|928.7|931.38|928.58|0
1656544290000|2022-06-29 23:11:30|931.75|928.95|931.75|928.95|931.75|928.95|931.75|928.95|0
1656544310000|2022-06-29 23:11:50|931.5|928.7|931.5|928.7|931.63|928.83|931.5|928.7|0
1656544340000|2022-06-29 23:12:20|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656544350000|2022-06-29 23:12:30|931.38|928.58|931.38|928.58|931.38|928.58|931.38|928.58|0
1656544360000|2022-06-29 23:12:40|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656544370000|2022-06-29 23:12:50|931.38|928.58|931.25|928.45|931.38|928.58|931.25|928.45|0
1656544380000|2022-06-29 23:13:00|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656544390000|2022-06-29 23:13:10|931.25|928.45|931.25|928.45|931.25|928.45|931.25|928.45|0
1656544400000|2022-06-29 23:13:20|931.38|928.58|931.38|928.58|931.5|928.7|931.38|928.58|0
1656544410000|2022-06-29 23:13:30|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656544420000|2022-06-29 23:13:40|931.38|928.58|931.38|928.58|931.38|928.58|931.38|928.58|0
1656544430000|2022-06-29 23:13:50|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656544460000|2022-06-29 23:14:20|931.63|928.83|931.63|928.83|931.63|928.83|931.63|928.83|0
1656544490000|2022-06-29 23:14:50|931.75|928.95|931.63|928.83|931.75|928.95|931.63|928.83|0
1656544500000|2022-06-29 23:15:00|931.87|929.07|931.75|928.95|931.87|929.07|931.75|928.95|0
1656544510000|2022-06-29 23:15:10|931.38|928.58|931.38|928.58|931.38|928.58|931.38|928.58|0
1656544520000|2022-06-29 23:15:20|931.25|928.45|931.5|928.7|931.5|928.7|931.25|928.45|0
1656544530000|2022-06-29 23:15:30|931.75|928.95|931.63|928.83|931.75|928.95|931.63|928.83|0
1656544540000|2022-06-29 23:15:40|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656544580000|2022-06-29 23:16:20|931.63|928.83|931.63|928.83|931.63|928.83|931.63|928.83|0
1656544590000|2022-06-29 23:16:30|931.75|928.95|931.75|928.95|931.75|928.95|931.75|928.95|0
1656544650000|2022-06-29 23:17:30|931.99|929.19|931.99|929.19|931.99|929.19|931.99|929.19|0
1656544660000|2022-06-29 23:17:40|931.87|929.07|931.5|928.7|931.87|929.07|931.5|928.7|0
1656544670000|2022-06-29 23:17:50|931.63|928.83|931.75|928.95|931.75|928.95|931.5|928.7|0
1656544710000|2022-06-29 23:18:30|931.5|928.7|931.5|928.7|931.5|928.7|931.5|928.7|0
1656544720000|2022-06-29 23:18:40|931.75|928.95|931.75|928.95|931.75|928.95|931.75|928.95|0
1656544730000|2022-06-29 23:18:50|931.99|929.19|931.99|929.19|931.99|929.19|931.99|929.19|0
1656544740000|2022-06-29 23:19:00|931.87|929.07|931.99|929.19|931.99|929.19|931.87|929.07|0
1656544750000|2022-06-29 23:19:10|932.24|929.44|932.24|929.44|932.24|929.44|932.24|929.44|0
1656544770000|2022-06-29 23:19:30|931.99|929.19|931.99|929.19|931.99|929.19|931.99|929.19|0
1656544800000|2022-06-29 23:20:00|931.75|928.95|931.87|929.07|931.87|929.07|931.75|928.95|0
1656544810000|2022-06-29 23:20:10|931.99|929.19|931.99|929.19|931.99|929.19|931.99|929.19|0
1656544840000|2022-06-29 23:20:40|932.24|929.44|932.24|929.44|932.24|929.44|932.24|929.44|0
1656544860000|2022-06-29 23:21:00|932.37|929.57|932.49|929.69|932.49|929.69|932.37|929.57|0
1656544870000|2022-06-29 23:21:10|932.24|929.44|932.24|929.44|932.24|929.44|932.24|929.44|0
1656544900000|2022-06-29 23:21:40|932.49|929.69|932.49|929.69|932.49|929.69|932.49|929.69|0
1656544910000|2022-06-29 23:21:50|932.37|929.57|932.74|929.94|932.99|930.19|932.37|929.57|0
1656544920000|2022-06-29 23:22:00|932.49|929.69|932.24|929.44|932.74|929.94|932.24|929.44|0
1656544930000|2022-06-29 23:22:10|931.99|929.19|932.24|929.44|932.24|929.44|931.99|929.19|0
1656544940000|2022-06-29 23:22:20|932.12|929.32|932.37|929.57|932.37|929.57|932.12|929.32|0
1656544950000|2022-06-29 23:22:30|932.49|929.69|932.99|930.19|932.99|930.19|932.49|929.69|0
1656544960000|2022-06-29 23:22:40|932.87|930.07|932.99|930.19|932.99|930.19|932.87|930.07|0
1656544970000|2022-06-29 23:22:50|933.23|930.43|933.61|930.81|933.73|930.93|933.23|930.43|0
1656544980000|2022-06-29 23:23:00|933.48|930.68|933.23|930.43|933.48|930.68|933.23|930.43|0
1656544990000|2022-06-29 23:23:10|933.36|930.56|933.73|930.93|933.73|930.93|933.36|930.56|0
1656545000000|2022-06-29 23:23:20|933.98|931.18|934.23|931.43|934.23|931.43|933.73|930.93|0
1656545020000|2022-06-29 23:23:40|934.72|931.92|934.72|931.92|934.72|931.92|934.72|931.92|0
1656545030000|2022-06-29 23:23:50|934.97|932.17|934.97|932.17|934.97|932.17|934.97|932.17|0
1656545040000|2022-06-29 23:24:00|935.22|932.42|935.47|932.67|935.47|932.67|935.22|932.42|0
1656545050000|2022-06-29 23:24:10|935.22|932.42|935.22|932.42|935.47|932.67|935.22|932.42|0
1656545060000|2022-06-29 23:24:20|935.35|932.55|935.47|932.67|935.47|932.67|935.35|932.55|0
1656545080000|2022-06-29 23:24:40|935.22|932.42|935.22|932.42|935.22|932.42|935.22|932.42|0
1656545090000|2022-06-29 23:24:50|935.1|932.3|934.97|932.17|935.1|932.3|934.97|932.17|0
1656545100000|2022-06-29 23:25:00|934.85|932.05|934.85|932.05|934.85|932.05|934.85|932.05|0
1656545110000|2022-06-29 23:25:10|934.72|931.92|934.48|931.68|934.72|931.92|934.23|931.43|0
1656545120000|2022-06-29 23:25:20|934.23|931.43|934.23|931.43|934.23|931.43|934.23|931.43|0
1656545130000|2022-06-29 23:25:30|934.36|931.56|934.61|931.81|934.72|931.92|934.36|931.56|0
1656545140000|2022-06-29 23:25:40|934.72|931.92|934.48|931.68|934.72|931.92|934.48|931.68|0
1656545150000|2022-06-29 23:25:50|934.36|931.56|934.36|931.56|934.36|931.56|934.36|931.56|0
1656545160000|2022-06-29 23:26:00|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656545180000|2022-06-29 23:26:20|934.36|931.56|934.48|931.68|934.48|931.68|934.36|931.56|0
1656545190000|2022-06-29 23:26:30|934.36|931.56|934.36|931.56|934.36|931.56|934.36|931.56|0
1656545200000|2022-06-29 23:26:40|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656545220000|2022-06-29 23:27:00|934.72|931.92|934.48|931.68|934.72|931.92|934.48|931.68|0
1656545230000|2022-06-29 23:27:10|934.61|931.81|934.48|931.68|934.61|931.81|934.48|931.68|0
1656545240000|2022-06-29 23:27:20|934.61|931.81|934.48|931.68|934.61|931.81|934.48|931.68|0
1656545260000|2022-06-29 23:27:40|934.72|931.92|934.85|932.05|934.85|932.05|934.72|931.92|0
1656545270000|2022-06-29 23:27:50|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656545280000|2022-06-29 23:28:00|934.23|931.43|934.61|931.81|934.72|931.92|934.23|931.43|0
1656545290000|2022-06-29 23:28:10|934.48|931.68|934.72|931.92|934.72|931.92|934.48|931.68|0
1656545300000|2022-06-29 23:28:20|934.85|932.05|934.85|932.05|934.85|932.05|934.72|931.92|0
1656545310000|2022-06-29 23:28:30|934.97|932.17|935.47|932.67|935.47|932.67|934.97|932.17|0
1656545320000|2022-06-29 23:28:40|935.22|932.42|935.22|932.42|935.22|932.42|935.22|932.42|0
1656545330000|2022-06-29 23:28:50|935.47|932.67|935.47|932.67|935.47|932.67|935.22|932.42|0
1656545340000|2022-06-29 23:29:00|935.72|932.92|935.47|932.67|935.72|932.92|935.47|932.67|0
1656545350000|2022-06-29 23:29:10|935.22|932.42|935.1|932.3|935.22|932.42|935.1|932.3|0
1656545360000|2022-06-29 23:29:20|935.22|932.42|935.22|932.42|935.22|932.42|935.22|932.42|0
1656545400000|2022-06-29 23:30:00|935.35|932.55|936.1|933.3|936.1|933.3|935.35|932.55|0
1656545410000|2022-06-29 23:30:10|936.46|933.66|936.71|933.91|936.71|933.91|936.46|933.66|0
1656545420000|2022-06-29 23:30:20|936.46|933.66|936.46|933.66|936.46|933.66|936.46|933.66|0
1656545430000|2022-06-29 23:30:30|936.34|933.54|936.46|933.66|936.46|933.66|936.34|933.54|0
1656545440000|2022-06-29 23:30:40|936.34|933.54|936.21|933.41|936.34|933.54|936.21|933.41|0
1656545450000|2022-06-29 23:30:50|936.46|933.66|936.46|933.66|936.46|933.66|936.46|933.66|0
1656545460000|2022-06-29 23:31:00|936.71|933.91|936.59|933.79|936.71|933.91|936.59|933.79|0
1656545470000|2022-06-29 23:31:10|936.46|933.66|936.59|933.79|936.59|933.79|936.46|933.66|0
1656545480000|2022-06-29 23:31:20|936.46|933.66|936.71|933.91|936.71|933.91|936.46|933.66|0
1656545490000|2022-06-29 23:31:30|936.59|933.79|936.34|933.54|936.59|933.79|936.34|933.54|0
1656545500000|2022-06-29 23:31:40|936.21|933.41|935.97|933.17|936.21|933.41|935.97|933.17|0
1656545520000|2022-06-29 23:32:00|936.1|933.3|935.97|933.17|936.21|933.41|935.97|933.17|0
1656545540000|2022-06-29 23:32:20|935.72|932.92|935.1|932.3|935.72|932.92|935.1|932.3|0
1656545550000|2022-06-29 23:32:30|934.97|932.17|934.97|932.17|934.97|932.17|934.97|932.17|0
1656545560000|2022-06-29 23:32:40|935.1|932.3|934.97|932.17|935.22|932.42|934.97|932.17|0
1656545570000|2022-06-29 23:32:50|935.1|932.3|935.72|932.92|935.72|932.92|935.1|932.3|0
1656545580000|2022-06-29 23:33:00|935.6|932.8|935.72|932.92|935.72|932.92|935.6|932.8|0
1656545590000|2022-06-29 23:33:10|935.35|932.55|935.47|932.67|935.47|932.67|935.35|932.55|0
1656545600000|2022-06-29 23:33:20|935.35|932.55|935.35|932.55|935.35|932.55|935.35|932.55|0
1656545610000|2022-06-29 23:33:30|935.47|932.67|935.47|932.67|935.47|932.67|935.47|932.67|0
1656545640000|2022-06-29 23:34:00|935.22|932.42|935.22|932.42|935.22|932.42|935.22|932.42|0
1656545660000|2022-06-29 23:34:20|934.97|932.17|934.97|932.17|934.97|932.17|934.97|932.17|0
1656545710000|2022-06-29 23:35:10|935.1|932.3|935.1|932.3|935.1|932.3|935.1|932.3|0
1656545720000|2022-06-29 23:35:20|935.22|932.42|935.22|932.42|935.22|932.42|935.22|932.42|0
1656545760000|2022-06-29 23:36:00|934.97|932.17|934.97|932.17|934.97|932.17|934.97|932.17|0
1656545820000|2022-06-29 23:37:00|934.48|931.68|934.23|931.43|934.48|931.68|933.98|931.18|0
1656545830000|2022-06-29 23:37:10|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656545850000|2022-06-29 23:37:30|934.36|931.56|934.23|931.43|934.36|931.56|934.23|931.43|0
1656545860000|2022-06-29 23:37:40|933.98|931.18|933.98|931.18|933.98|931.18|933.98|931.18|0
1656545890000|2022-06-29 23:38:10|934.11|931.31|934.11|931.31|934.11|931.31|934.11|931.31|0
1656545900000|2022-06-29 23:38:20|934.23|931.43|934.23|931.43|934.23|931.43|934.23|931.43|0
1656545910000|2022-06-29 23:38:30|934.11|931.31|934.11|931.31|934.11|931.31|934.11|931.31|0
1656545920000|2022-06-29 23:38:40|934.23|931.43|934.23|931.43|934.23|931.43|934.23|931.43|0
1656545930000|2022-06-29 23:38:50|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656545940000|2022-06-29 23:39:00|934.72|931.92|934.97|932.17|934.97|932.17|934.72|931.92|0
1656545950000|2022-06-29 23:39:10|934.85|932.05|934.97|932.17|934.97|932.17|934.85|932.05|0
1656545960000|2022-06-29 23:39:20|934.72|931.92|934.72|931.92|934.72|931.92|934.61|931.81|0
1656545970000|2022-06-29 23:39:30|934.61|931.81|934.72|931.92|934.72|931.92|934.61|931.81|0
1656546000000|2022-06-29 23:40:00|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656546020000|2022-06-29 23:40:20|934.23|931.43|934.72|931.92|934.72|931.92|934.23|931.43|0
1656546040000|2022-06-29 23:40:40|934.97|932.17|934.97|932.17|934.97|932.17|934.97|932.17|0
1656546070000|2022-06-29 23:41:10|934.48|931.68|934.23|931.43|934.48|931.68|934.23|931.43|0
1656546080000|2022-06-29 23:41:20|933.98|931.18|934.11|931.31|934.23|931.43|933.98|931.18|0
1656546090000|2022-06-29 23:41:30|933.98|931.18|933.98|931.18|933.98|931.18|933.98|931.18|0
1656546130000|2022-06-29 23:42:10|934.23|931.43|933.73|930.93|934.23|931.43|933.73|930.93|0
1656546150000|2022-06-29 23:42:30|933.86|931.06|933.98|931.18|933.98|931.18|933.86|931.06|0
1656546170000|2022-06-29 23:42:50|934.11|931.31|934.11|931.31|934.11|931.31|934.11|931.31|0
1656546180000|2022-06-29 23:43:00|934.23|931.43|934.48|931.68|934.48|931.68|934.23|931.43|0
1656546190000|2022-06-29 23:43:10|934.36|931.56|934.36|931.56|934.36|931.56|934.36|931.56|0
1656546200000|2022-06-29 23:43:20|934.23|931.43|934.23|931.43|934.23|931.43|934.23|931.43|0
1656546270000|2022-06-29 23:44:30|933.86|931.06|933.86|931.06|933.86|931.06|933.86|931.06|0
1656546280000|2022-06-29 23:44:40|933.73|930.93|933.73|930.93|933.73|930.93|933.73|930.93|0
1656546290000|2022-06-29 23:44:50|934.11|931.31|933.98|931.18|934.11|931.31|933.98|931.18|0
1656546300000|2022-06-29 23:45:00|933.73|930.93|933.73|930.93|933.73|930.93|933.73|930.93|0
1656546310000|2022-06-29 23:45:10|933.48|930.68|933.48|930.68|933.48|930.68|933.48|930.68|0
1656546320000|2022-06-29 23:45:20|933.36|930.56|933.23|930.43|933.36|930.56|933.23|930.43|0
1656546350000|2022-06-29 23:45:50|933.48|930.68|933.48|930.68|933.48|930.68|933.48|930.68|0
1656546360000|2022-06-29 23:46:00|933.86|931.06|933.86|931.06|933.86|931.06|933.86|931.06|0
1656546370000|2022-06-29 23:46:10|933.98|931.18|933.98|931.18|933.98|931.18|933.98|931.18|0
1656546380000|2022-06-29 23:46:20|933.73|930.93|933.86|931.06|933.86|931.06|933.73|930.93|0
1656546390000|2022-06-29 23:46:30|933.73|930.93|934.11|931.31|934.11|931.31|933.73|930.93|0
1656546400000|2022-06-29 23:46:40|933.73|930.93|933.98|931.18|933.98|931.18|933.73|930.93|0
1656546420000|2022-06-29 23:47:00|934.23|931.43|934.23|931.43|934.23|931.43|934.23|931.43|0
1656546430000|2022-06-29 23:47:10|933.98|931.18|934.23|931.43|934.23|931.43|933.98|931.18|0
1656546460000|2022-06-29 23:47:40|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656546470000|2022-06-29 23:47:50|934.36|931.56|934.36|931.56|934.48|931.68|934.36|931.56|0
1656546480000|2022-06-29 23:48:00|934.23|931.43|933.98|931.18|934.23|931.43|933.98|931.18|0
1656546500000|2022-06-29 23:48:20|934.11|931.31|934.11|931.31|934.11|931.31|933.98|931.18|0
1656546510000|2022-06-29 23:48:30|934.23|931.43|934.23|931.43|934.23|931.43|934.23|931.43|0
1656546530000|2022-06-29 23:48:50|934.48|931.68|934.36|931.56|934.48|931.68|934.36|931.56|0
1656546540000|2022-06-29 23:49:00|934.23|931.43|934.23|931.43|934.23|931.43|934.23|931.43|0
1656546550000|2022-06-29 23:49:10|933.98|931.18|934.11|931.31|934.11|931.31|933.98|931.18|0
1656546560000|2022-06-29 23:49:20|933.98|931.18|933.61|930.81|933.98|931.18|933.61|930.81|0
1656546570000|2022-06-29 23:49:30|933.48|930.68|933.48|930.68|933.48|930.68|933.48|930.68|0
1656546600000|2022-06-29 23:50:00|933.73|930.93|933.73|930.93|933.73|930.93|933.73|930.93|0
1656546610000|2022-06-29 23:50:10|933.48|930.68|933.48|930.68|933.48|930.68|933.48|930.68|0
1656546620000|2022-06-29 23:50:20|933.73|930.93|933.73|930.93|933.73|930.93|933.73|930.93|0
1656546650000|2022-06-29 23:50:50|933.86|931.06|933.98|931.18|933.98|931.18|933.86|931.06|0
1656546660000|2022-06-29 23:51:00|933.86|931.06|934.36|931.56|934.36|931.56|933.86|931.06|0
1656546670000|2022-06-29 23:51:10|933.98|931.18|933.73|930.93|933.98|931.18|933.73|930.93|0
1656546680000|2022-06-29 23:51:20|933.86|931.06|933.98|931.18|933.98|931.18|933.86|931.06|0
1656546700000|2022-06-29 23:51:40|934.11|931.31|934.23|931.43|934.23|931.43|934.11|931.31|0
1656546710000|2022-06-29 23:51:50|934.72|931.92|934.72|931.92|934.72|931.92|934.72|931.92|0
1656546720000|2022-06-29 23:52:00|934.6|931.8|934.72|931.92|934.72|931.92|934.48|931.68|0
1656546730000|2022-06-29 23:52:10|934.97|932.17|935.22|932.42|935.22|932.42|934.97|932.17|0
1656546740000|2022-06-29 23:52:20|934.97|932.17|935.1|932.3|935.1|932.3|934.97|932.17|0
1656546750000|2022-06-29 23:52:30|934.97|932.17|934.97|932.17|934.97|932.17|934.97|932.17|0
1656546760000|2022-06-29 23:52:40|935.1|932.3|935.1|932.3|935.1|932.3|935.1|932.3|0
1656546770000|2022-06-29 23:52:50|934.97|932.17|934.97|932.17|934.97|932.17|934.97|932.17|0
1656546780000|2022-06-29 23:53:00|935.22|932.42|935.1|932.3|935.22|932.42|935.1|932.3|0
1656546790000|2022-06-29 23:53:10|934.72|931.92|934.97|932.17|935.1|932.3|934.72|931.92|0
1656546890000|2022-06-29 23:54:50|935.1|932.3|935.1|932.3|935.1|932.3|935.1|932.3|0
1656546900000|2022-06-29 23:55:00|935.47|932.67|935.47|932.67|935.47|932.67|935.47|932.67|0
1656546910000|2022-06-29 23:55:10|935.22|932.42|935.22|932.42|935.22|932.42|935.22|932.42|0
1656546940000|2022-06-29 23:55:40|935.1|932.3|935.35|932.55|935.35|932.55|935.1|932.3|0
1656546950000|2022-06-29 23:55:50|935.22|932.42|934.72|931.92|935.22|932.42|934.72|931.92|0
1656546960000|2022-06-29 23:56:00|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656546970000|2022-06-29 23:56:10|934.6|931.8|934.72|931.92|934.72|931.92|934.6|931.8|0
1656546980000|2022-06-29 23:56:20|934.48|931.68|934.48|931.68|934.6|931.8|934.48|931.68|0
1656547000000|2022-06-29 23:56:40|934.72|931.92|934.72|931.92|934.72|931.92|934.72|931.92|0
1656547010000|2022-06-29 23:56:50|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656547020000|2022-06-29 23:57:00|934.72|931.92|934.72|931.92|934.72|931.92|934.72|931.92|0
1656547040000|2022-06-29 23:57:20|934.85|932.05|934.85|932.05|934.85|932.05|934.72|931.92|0
1656547050000|2022-06-29 23:57:30|934.97|932.17|934.48|931.68|934.97|932.17|934.48|931.68|0
1656547080000|2022-06-29 23:58:00|934.72|931.92|934.48|931.68|934.72|931.92|934.48|931.68|0
1656547090000|2022-06-29 23:58:10|934.6|931.8|934.72|931.92|934.72|931.92|934.6|931.8|0
1656547110000|2022-06-29 23:58:30|934.48|931.68|934.48|931.68|934.48|931.68|934.48|931.68|0
1656547120000|2022-06-29 23:58:40|934.23|931.43|934.23|931.43|934.23|931.43|934.23|931.43|0
1656547130000|2022-06-29 23:58:50|934.97|932.17|934.72|931.92|934.97|932.17|934.72|931.92|0
1656547140000|2022-06-29 23:59:00|934.97|932.17|934.97|932.17|934.97|932.17|934.97|932.17|0
1656547150000|2022-06-29 23:59:10|934.72|931.92|934.72|931.92|934.72|931.92|934.72|931.92|0
1656547200000|2022-06-30 00:00:00|934.97|932.17|934.72|931.92|934.97|932.17|934.48|931.68|0
1656547210000|2022-06-30 00:00:10|934.97|932.17|935.6|932.8|935.6|932.8|934.97|932.17|0
1656547220000|2022-06-30 00:00:20|935.97|933.17|935.47|932.67|935.97|933.17|935.47|932.67|0
1656547230000|2022-06-30 00:00:30|935.97|933.17|937.95|935.15|937.95|935.15|935.97|933.17|0
1656547240000|2022-06-30 00:00:40|938.45|935.65|938.2|935.4|938.7|935.9|938.2|935.4|0
1656547250000|2022-06-30 00:00:50|937.21|934.41|936.96|934.16|937.21|934.41|936.71|933.91|0
1656547260000|2022-06-30 00:01:00|937.21|934.41|938.45|935.65|938.45|935.65|937.21|934.41|0
1656547270000|2022-06-30 00:01:10|938.7|935.9|938.95|936.15|938.95|936.15|938.7|935.9|0
1656547280000|2022-06-30 00:01:20|939.44|936.64|939.94|937.14|939.94|937.14|939.19|936.39|0
1656547290000|2022-06-30 00:01:30|939.69|936.89|939.69|936.89|940.19|937.39|939.69|936.89|0
1656547300000|2022-06-30 00:01:40|939.44|936.64|939.94|937.14|939.94|937.14|939.44|936.64|0
1656547310000|2022-06-30 00:01:50|939.69|936.89|939.94|937.14|939.94|937.14|939.69|936.89|0
1656547320000|2022-06-30 00:02:00|940.32|937.52|940.93|938.13|940.93|938.13|940.32|937.52|0
1656547330000|2022-06-30 00:02:10|940.68|937.88|940.68|937.88|940.93|938.13|940.68|937.88|0
1656547340000|2022-06-30 00:02:20|940.93|938.13|940.93|938.13|941.68|938.88|940.93|938.13|0
1656547350000|2022-06-30 00:02:30|941.06|938.26|940.68|937.88|941.18|938.38|940.68|937.88|0
1656547360000|2022-06-30 00:02:40|940.44|937.64|940.44|937.64|940.44|937.64|940.44|937.64|0
1656547370000|2022-06-30 00:02:50|940.19|937.39|939.94|937.14|940.19|937.39|939.94|937.14|0
1656547380000|2022-06-30 00:03:00|940.93|938.13|940.44|937.64|940.93|938.13|940.44|937.64|0
1656547390000|2022-06-30 00:03:10|940.19|937.39|939.69|936.89|940.19|937.39|939.69|936.89|0
1656547400000|2022-06-30 00:03:20|939.44|936.64|939.19|936.39|939.94|937.14|939.19|936.39|0
1656547410000|2022-06-30 00:03:30|939.32|936.52|938.95|936.15|939.57|936.77|938.95|936.15|0
1656547420000|2022-06-30 00:03:40|939.32|936.52|939.19|936.39|939.32|936.52|939.19|936.39|0
1656547430000|2022-06-30 00:03:50|939.44|936.64|939.32|936.52|939.94|937.14|939.32|936.52|0
1656547440000|2022-06-30 00:04:00|939.19|936.39|938.45|935.65|939.19|936.39|938.45|935.65|0
1656547450000|2022-06-30 00:04:10|938.2|935.4|938.2|935.4|938.2|935.4|937.95|935.15|0
1656547460000|2022-06-30 00:04:20|937.95|935.15|938.2|935.4|938.2|935.4|937.95|935.15|0
1656547470000|2022-06-30 00:04:30|937.46|934.66|937.21|934.41|937.46|934.66|937.21|934.41|0
1656547480000|2022-06-30 00:04:40|937.46|934.66|936.96|934.16|937.58|934.78|936.96|934.16|0
1656547490000|2022-06-30 00:04:50|936.71|933.91|936.84|934.04|936.84|934.04|936.71|933.91|0
1656547500000|2022-06-30 00:05:00|936.21|933.41|935.72|932.92|936.21|933.41|935.72|932.92|0
1656547510000|2022-06-30 00:05:10|935.47|932.67|935.97|933.17|935.97|933.17|935.47|932.67|0
1656547520000|2022-06-30 00:05:20|934.97|932.17|934.97|932.17|934.97|932.17|934.97|932.17|0
1656547530000|2022-06-30 00:05:30|935.1|932.3|934.97|932.17|935.22|932.42|934.97|932.17|0
1656547540000|2022-06-30 00:05:40|935.35|932.55|934.97|932.17|935.35|932.55|934.97|932.17|0
1656547550000|2022-06-30 00:05:50|934.48|931.68|934.72|931.92|934.72|931.92|934.48|931.68|0
1656547560000|2022-06-30 00:06:00|934.97|932.17|934.97|932.17|934.97|932.17|934.72|931.92|0
1656547570000|2022-06-30 00:06:10|934.72|931.92|934.72|931.92|934.97|932.17|934.72|931.92|0
1656547580000|2022-06-30 00:06:20|934.6|931.8|934.48|931.68|934.6|931.8|934.48|931.68|0
1656547590000|2022-06-30 00:06:30|934.6|931.8|933.73|930.93|934.6|931.8|933.73|930.93|0
1656547600000|2022-06-30 00:06:40|933.23|930.43|933.61|930.81|933.61|930.81|933.23|930.43|0
1656547610000|2022-06-30 00:06:50|933.73|930.93|933.23|930.43|933.86|931.06|933.23|930.43|0
1656547620000|2022-06-30 00:07:00|933.48|930.68|933.61|930.81|933.61|930.81|933.48|930.68|0
1656547630000|2022-06-30 00:07:10|933.73|930.93|933.73|930.93|933.73|930.93|933.48|930.68|0
1656547640000|2022-06-30 00:07:20|933.98|931.18|933.86|931.06|934.11|931.31|933.73|930.93|0
1656547650000|2022-06-30 00:07:30|934.23|931.43|933.98|931.18|934.23|931.43|933.98|931.18|0
1656547660000|2022-06-30 00:07:40|934.23|931.43|934.48|931.68|934.48|931.68|934.23|931.43|0
1656547670000|2022-06-30 00:07:50|934.85|932.05|934.97|932.17|934.97|932.17|934.48|931.68|0
1656547680000|2022-06-30 00:08:00|934.72|931.92|934.97|932.17|934.97|932.17|934.72|931.92|0
1656547690000|2022-06-30 00:08:10|934.72|931.92|934.72|931.92|934.72|931.92|934.72|931.92|0
1656547700000|2022-06-30 00:08:20|934.48|931.68|934.6|931.8|934.6|931.8|934.48|931.68|0
1656547710000|2022-06-30 00:08:30|934.48|931.68|934.72|931.92|934.72|931.92|934.48|931.68|0
1656547720000|2022-06-30 00:08:40|934.48|931.68|935.22|932.42|935.22|932.42|934.23|931.43|0
1656547730000|2022-06-30 00:08:50|935.1|932.3|935.47|932.67|935.47|932.67|935.1|932.3|0
1656547740000|2022-06-30 00:09:00|935.22|932.42|934.85|932.05|935.22|932.42|934.85|932.05|0
1656547750000|2022-06-30 00:09:10|934.97|932.17|934.97|932.17|934.97|932.17|934.72|931.92|0
1656547760000|2022-06-30 00:09:20|934.72|931.92|934.6|931.8|934.72|931.92|934.6|931.8|0
1656547770000|2022-06-30 00:09:30|934.48|931.68|934.23|931.43|934.48|931.68|934.23|931.43|0
1656547780000|2022-06-30 00:09:40|933.98|931.18|934.97|932.17|935.22|932.42|933.98|931.18|0
1656547790000|2022-06-30 00:09:50|934.85|932.05|934.48|931.68|934.85|932.05|934.48|931.68|0
1656547800000|2022-06-30 00:10:00|934.72|931.92|934.48|931.68|934.72|931.92|934.23|931.43|0
1656547810000|2022-06-30 00:10:10|934.72|931.92|935.22|932.42|935.22|932.42|934.72|931.92|0
1656547820000|2022-06-30 00:10:20|935.47|932.67|935.47|932.67|935.47|932.67|935.47|932.67|0
1656547830000|2022-06-30 00:10:30|935.22|932.42|935.47|932.67|935.47|932.67|935.1|932.3|0
1656547840000|2022-06-30 00:10:40|936.21|933.41|936.34|933.54|936.59|933.79|936.21|933.41|0
1656547850000|2022-06-30 00:10:50|936.71|933.91|936.46|933.66|936.71|933.91|936.34|933.54|0
1656547860000|2022-06-30 00:11:00|935.97|933.17|936.09|933.29|936.09|933.29|935.85|933.05|0
1656547870000|2022-06-30 00:11:10|935.97|933.17|936.09|933.29|936.09|933.29|935.97|933.17|0
1656547880000|2022-06-30 00:11:20|936.21|933.41|936.21|933.41|936.21|933.41|935.72|932.92|0
1656547890000|2022-06-30 00:11:30|936.09|933.29|935.72|932.92|936.09|933.29|935.72|932.92|0
1656547900000|2022-06-30 00:11:40|935.85|933.05|935.47|932.67|935.85|933.05|935.47|932.67|0
1656547910000|2022-06-30 00:11:50|935.97|933.17|936.09|933.29|936.21|933.41|935.97|933.17|0
1656547920000|2022-06-30 00:12:00|935.85|933.05|935.6|932.8|935.97|933.17|935.6|932.8|0
1656547930000|2022-06-30 00:12:10|935.72|932.92|935.72|932.92|935.72|932.92|935.72|932.92|0
1656547940000|2022-06-30 00:12:20|935.47|932.67|935.97|933.17|935.97|933.17|935.47|932.67|0
1656547950000|2022-06-30 00:12:30|936.09|933.29|935.97|933.17|936.09|933.29|935.97|933.17|0
1656547960000|2022-06-30 00:12:40|936.21|933.41|936.21|933.41|936.46|933.66|936.21|933.41|0
1656547970000|2022-06-30 00:12:50|936.34|933.54|935.47|932.67|936.34|933.54|935.47|932.67|0
1656547980000|2022-06-30 00:13:00|935.35|932.55|935.6|932.8|935.6|932.8|935.35|932.55|0
1656547990000|2022-06-30 00:13:10|935.47|932.67|935.72|932.92|935.72|932.92|935.47|932.67|0
1656548000000|2022-06-30 00:13:20|935.47|932.67|934.97|932.17|935.47|932.67|934.97|932.17|0
1656548010000|2022-06-30 00:13:30|935.1|932.3|934.97|932.17|935.1|932.3|934.97|932.17|0
1656548020000|2022-06-30 00:13:40|934.85|932.05|934.72|931.92|934.85|932.05|934.72|931.92|0
1656548030000|2022-06-30 00:13:50|934.85|932.05|934.72|931.92|934.85|932.05|934.72|931.92|0
1656548040000|2022-06-30 00:14:00|934.47|931.67|934.47|931.67|934.47|931.67|934.47|931.67|0
1656548050000|2022-06-30 00:14:10|934.23|931.43|934.47|931.67|934.47|931.67|934.23|931.43|0
1656548060000|2022-06-30 00:14:20|934.72|931.92|934.72|931.92|934.85|932.05|934.72|931.92|0
1656548070000|2022-06-30 00:14:30|934.97|932.17|934.6|931.8|934.97|932.17|934.6|931.8|0
1656548080000|2022-06-30 00:14:40|934.72|931.92|934.6|931.8|934.72|931.92|934.6|931.8|0
1656548090000|2022-06-30 00:14:50|934.72|931.92|934.97|932.17|934.97|932.17|934.72|931.92|0
1656548100000|2022-06-30 00:15:00|935.22|932.42|934.6|931.8|935.22|932.42|934.6|931.8|0
1656548110000|2022-06-30 00:15:10|934.47|931.67|934.23|931.43|934.6|931.8|934.23|931.43|0
1656548120000|2022-06-30 00:15:20|934.47|931.67|934.72|931.92|934.72|931.92|934.47|931.67|0
1656548130000|2022-06-30 00:15:30|934.85|932.05|934.85|932.05|934.85|932.05|934.85|932.05|0
1656548140000|2022-06-30 00:15:40|934.97|932.17|935.35|932.55|935.47|932.67|934.97|932.17|0
1656548150000|2022-06-30 00:15:50|935.47|932.67|935.47|932.67|935.47|932.67|935.47|932.67|0
1656548160000|2022-06-30 00:16:00|935.6|932.8|935.35|932.55|935.6|932.8|935.35|932.55|0
1656548170000|2022-06-30 00:16:10|935.72|932.92|935.72|932.92|935.72|932.92|935.72|932.92|0
1656548180000|2022-06-30 00:16:20|935.6|932.8|936.34|933.54|936.34|933.54|935.6|932.8|0
1656548190000|2022-06-30 00:16:30|936.21|933.41|936.46|933.66|936.46|933.66|936.21|933.41|0
1656548200000|2022-06-30 00:16:40|936.34|933.54|936.71|933.91|936.71|933.91|936.34|933.54|0
1656548210000|2022-06-30 00:16:50|937.95|935.15|936.96|934.16|937.95|935.15|936.96|934.16|0
1656548220000|2022-06-30 00:17:00|936.59|933.79|936.96|934.16|936.96|934.16|936.59|933.79|0
1656548230000|2022-06-30 00:17:10|937.09|934.29|936.21|933.41|937.09|934.29|936.21|933.41|0
1656548240000|2022-06-30 00:17:20|936.09|933.29|935.72|932.92|936.09|933.29|935.72|932.92|0
1656548250000|2022-06-30 00:17:30|935.6|932.8|935.6|932.8|935.96|933.16|935.6|932.8|0
1656548260000|2022-06-30 00:17:40|935.72|932.92|935.35|932.55|935.72|932.92|935.35|932.55|0
1656548270000|2022-06-30 00:17:50|935.47|932.67|935.47|932.67|935.72|932.92|935.47|932.67|0
1656548280000|2022-06-30 00:18:00|935.96|933.16|936.21|933.41|936.21|933.41|935.96|933.16|0
1656548290000|2022-06-30 00:18:10|936.09|933.29|936.34|933.54|936.46|933.66|936.09|933.29|0
1656548300000|2022-06-30 00:18:20|936.59|933.79|936.34|933.54|936.59|933.79|936.21|933.41|0
1656548310000|2022-06-30 00:18:30|936.21|933.41|936.34|933.54|936.34|933.54|936.21|933.41|0
1656548320000|2022-06-30 00:18:40|936.46|933.66|935.96|933.16|936.46|933.66|935.96|933.16|0
1656548330000|2022-06-30 00:18:50|935.6|932.8|935.85|933.05|935.96|933.16|935.6|932.8|0
1656548340000|2022-06-30 00:19:00|935.72|932.92|935.85|933.05|935.85|933.05|935.72|932.92|0
1656548350000|2022-06-30 00:19:10|935.6|932.8|935.47|932.67|935.6|932.8|935.47|932.67|0
1656548360000|2022-06-30 00:19:20|935.35|932.55|935.47|932.67|935.47|932.67|935.35|932.55|0
1656548370000|2022-06-30 00:19:30|935.6|932.8|935.22|932.42|935.6|932.8|935.22|932.42|0
1656548380000|2022-06-30 00:19:40|935.35|932.55|935.1|932.3|935.35|932.55|935.1|932.3|0
1656548390000|2022-06-30 00:19:50|934.97|932.17|934.97|932.17|934.97|932.17|934.6|931.8|0
1656548400000|2022-06-30 00:20:00|934.85|932.05|934.72|931.92|934.85|932.05|934.72|931.92|0
1656548410000|2022-06-30 00:20:10|934.85|932.05|934.36|931.56|934.85|932.05|934.36|931.56|0
1656548420000|2022-06-30 00:20:20|934.6|931.8|934.6|931.8|934.6|931.8|934.23|931.43|0
1656548430000|2022-06-30 00:20:30|934.47|931.67|934.23|931.43|934.47|931.67|934.23|931.43|0
1656548440000|2022-06-30 00:20:40|934.11|931.31|933.73|930.93|934.11|931.31|933.73|930.93|0
1656548450000|2022-06-30 00:20:50|934.23|931.43|934.72|931.92|934.72|931.92|934.23|931.43|0
1656548460000|2022-06-30 00:21:00|934.97|932.17|935.35|932.55|935.35|932.55|934.97|932.17|0
1656548470000|2022-06-30 00:21:10|935.1|932.3|934.97|932.17|935.1|932.3|934.97|932.17|0
1656548480000|2022-06-30 00:21:20|934.6|931.8|934.85|932.05|934.85|932.05|934.6|931.8|0
1656548490000|2022-06-30 00:21:30|934.72|931.92|935.35|932.55|935.35|932.55|934.72|931.92|0
1656548500000|2022-06-30 00:21:40|935.1|932.3|935.1|932.3|935.22|932.42|935.1|932.3|0
1656548510000|2022-06-30 00:21:50|935.22|932.42|935.47|932.67|935.47|932.67|935.22|932.42|0
1656548520000|2022-06-30 00:22:00|935.35|932.55|935.22|932.42|935.35|932.55|934.97|932.17|0
1656548530000|2022-06-30 00:22:10|935.47|932.67|935.35|932.55|935.47|932.67|935.35|932.55|0
1656548540000|2022-06-30 00:22:20|935.47|932.67|935.35|932.55|935.47|932.67|935.35|932.55|0
1656548550000|2022-06-30 00:22:30|935.47|932.67|935.22|932.42|935.47|932.67|935.22|932.42|0
1656548560000|2022-06-30 00:22:40|935.47|932.67|935.6|932.8|935.6|932.8|935.47|932.67|0
1656548570000|2022-06-30 00:22:50|935.47|932.67|935.47|932.67|935.47|932.67|935.47|932.67|0
1656548580000|2022-06-30 00:23:00|935.35|932.55|935.35|932.55|935.35|932.55|935.35|932.55|0
1656548590000|2022-06-30 00:23:10|935.72|932.92|936.03|933.23|936.03|933.23|935.72|932.92|0
1656548600000|2022-06-30 00:23:20|935.78|932.98|936.13|933.33|936.13|933.33|935.78|932.98|0
1656548610000|2022-06-30 00:23:30|936.25|933.45|936.25|933.45|936.25|933.45|936.25|933.45|0
1656548620000|2022-06-30 00:23:40|936.13|933.33|936.13|933.33|936.38|933.58|936.13|933.33|0
1656548630000|2022-06-30 00:23:50|936|933.2|935.88|933.08|936|933.2|935.75|932.95|0
1656548640000|2022-06-30 00:24:00|936|933.2|935.88|933.08|936|933.2|935.88|933.08|0
1656548650000|2022-06-30 00:24:10|935.75|932.95|935.5|932.7|935.75|932.95|935.5|932.7|0
1656548660000|2022-06-30 00:24:20|935.25|932.45|934.76|931.96|935.25|932.45|934.76|931.96|0
1656548670000|2022-06-30 00:24:30|934.51|931.71|934.89|932.09|934.89|932.09|934.51|931.71|0
1656548680000|2022-06-30 00:24:40|934.76|931.96|934.76|931.96|935|932.2|934.76|931.96|0
1656548690000|2022-06-30 00:24:50|935|932.2|935.63|932.83|935.63|932.83|935|932.2|0
1656548700000|2022-06-30 00:25:00|935.38|932.58|935.5|932.7|935.5|932.7|935.13|932.33|0
1656548710000|2022-06-30 00:25:10|935.75|932.95|935.75|932.95|935.75|932.95|935.75|932.95|0
1656548720000|2022-06-30 00:25:20|936|933.2|936|933.2|936|933.2|936|933.2|0
1656548730000|2022-06-30 00:25:30|936.25|933.45|936.25|933.45|936.25|933.45|936.13|933.33|0
1656548740000|2022-06-30 00:25:40|936|933.2|936|933.2|936|933.2|936|933.2|0
1656548750000|2022-06-30 00:25:50|936.25|933.45|936.13|933.33|936.25|933.45|936.13|933.33|0
1656548760000|2022-06-30 00:26:00|935.75|932.95|935.88|933.08|936|933.2|935.75|932.95|0
1656548770000|2022-06-30 00:26:10|935.75|932.95|935.88|933.08|935.88|933.08|935.75|932.95|0
1656548780000|2022-06-30 00:26:20|935.75|932.95|936.13|933.33|936.13|933.33|935.75|932.95|0
1656548790000|2022-06-30 00:26:30|936.25|933.45|936.25|933.45|936.25|933.45|936.13|933.33|0
1656548800000|2022-06-30 00:26:40|936|933.2|936.38|933.58|936.38|933.58|936|933.2|0
1656548810000|2022-06-30 00:26:50|936.25|933.45|936|933.2|936.25|933.45|936|933.2|0
1656548820000|2022-06-30 00:27:00|935.88|933.08|935.88|933.08|936|933.2|935.88|933.08|0
1656548830000|2022-06-30 00:27:10|936|933.2|936.13|933.33|936.13|933.33|936|933.2|0
1656548840000|2022-06-30 00:27:20|936|933.2|935.63|932.83|936|933.2|935.63|932.83|0
1656548850000|2022-06-30 00:27:30|935.5|932.7|935.5|932.7|935.5|932.7|935.5|932.7|0
1656548860000|2022-06-30 00:27:40|935.63|932.83|935.75|932.95|935.75|932.95|935.5|932.7|0
1656548870000|2022-06-30 00:27:50|935.88|933.08|936.13|933.33|936.13|933.33|935.88|933.08|0
1656548880000|2022-06-30 00:28:00|936|933.2|935.75|932.95|936|933.2|935.75|932.95|0
1656548890000|2022-06-30 00:28:10|935.88|933.08|935.88|933.08|936|933.2|935.88|933.08|0
1656548900000|2022-06-30 00:28:20|935.63|932.83|935.75|932.95|935.75|932.95|935.63|932.83|0
1656548910000|2022-06-30 00:28:30|935.88|933.08|936|933.2|936|933.2|935.88|933.08|0
1656548920000|2022-06-30 00:28:40|935.75|932.95|935.38|932.58|935.75|932.95|935.38|932.58|0
1656548930000|2022-06-30 00:28:50|935.25|932.45|935.25|932.45|935.25|932.45|935|932.2|0
1656548940000|2022-06-30 00:29:00|935|932.2|935|932.2|935.25|932.45|935|932.2|0
1656548950000|2022-06-30 00:29:10|934.76|931.96|934.51|931.71|934.76|931.96|934.51|931.71|0
1656548960000|2022-06-30 00:29:20|934.26|931.46|934.64|931.84|934.64|931.84|934.26|931.46|0
1656548970000|2022-06-30 00:29:30|934.76|931.96|934.76|931.96|934.76|931.96|934.76|931.96|0
1656548980000|2022-06-30 00:29:40|934.89|932.09|935|932.2|935|932.2|934.89|932.09|0
1656548990000|2022-06-30 00:29:50|935.25|932.45|935.5|932.7|935.5|932.7|935.25|932.45|0
1656549000000|2022-06-30 00:30:00|935.25|932.45|934.51|931.71|935.25|932.45|934.51|931.71|0
1656549010000|2022-06-30 00:30:10|934.26|931.46|934.26|931.46|934.26|931.46|934.26|931.46|0
1656549020000|2022-06-30 00:30:20|934.01|931.21|933.89|931.09|934.01|931.21|933.89|931.09|0
1656549030000|2022-06-30 00:30:30|934.14|931.34|934.01|931.21|934.26|931.46|934.01|931.21|0
1656549040000|2022-06-30 00:30:40|934.26|931.46|934.01|931.21|934.26|931.46|933.89|931.09|0
1656549050000|2022-06-30 00:30:50|933.89|931.09|933.76|930.96|933.89|931.09|933.76|930.96|0
1656549060000|2022-06-30 00:31:00|934.01|931.21|933.27|930.47|934.01|931.21|933.27|930.47|0
1656549070000|2022-06-30 00:31:10|933.64|930.84|934.26|931.46|934.26|931.46|933.64|930.84|0
1656549080000|2022-06-30 00:31:20|934.51|931.71|933.76|930.96|934.51|931.71|933.52|930.72|0
1656549090000|2022-06-30 00:31:30|934.39|931.59|934.26|931.46|934.39|931.59|934.14|931.34|0
1656549100000|2022-06-30 00:31:40|934.39|931.59|934.64|931.84|934.64|931.84|934.26|931.46|0
1656549110000|2022-06-30 00:31:50|934.89|932.09|935|932.2|935|932.2|934.89|932.09|0
1656549120000|2022-06-30 00:32:00|934.51|931.71|935|932.2|935|932.2|934.51|931.71|0
1656549130000|2022-06-30 00:32:10|935.25|932.45|935.38|932.58|935.38|932.58|935.25|932.45|0
1656549140000|2022-06-30 00:32:20|935.5|932.7|936.25|933.45|936.25|933.45|935.5|932.7|0
1656549150000|2022-06-30 00:32:30|936|933.2|935.88|933.08|936|933.2|935.75|932.95|0
1656549160000|2022-06-30 00:32:40|936.25|933.45|935.75|932.95|936.25|933.45|935.75|932.95|0
1656549170000|2022-06-30 00:32:50|936.25|933.45|936|933.2|936.25|933.45|935.75|932.95|0
1656549180000|2022-06-30 00:33:00|936.13|933.33|935.88|933.08|936.13|933.33|935.88|933.08|0
1656549190000|2022-06-30 00:33:10|936.13|933.33|936.13|933.33|936.13|933.33|936|933.2|0
1656549200000|2022-06-30 00:33:20|936|933.2|936|933.2|936|933.2|935.75|932.95|0
1656549210000|2022-06-30 00:33:30|936.13|933.33|936|933.2|936.25|933.45|935.88|933.08|0
1656549220000|2022-06-30 00:33:40|935.88|933.08|935.88|933.08|935.88|933.08|935.75|932.95|0
1656549230000|2022-06-30 00:33:50|935.75|932.95|936|933.2|936|933.2|935.75|932.95|0
1656549240000|2022-06-30 00:34:00|935.88|933.08|936.13|933.33|936.13|933.33|935.88|933.08|0
1656549250000|2022-06-30 00:34:10|936.25|933.45|936.25|933.45|936.25|933.45|936|933.2|0
1656549260000|2022-06-30 00:34:20|936.49|933.69|936.49|933.69|936.49|933.69|936.49|933.69|0
1656549270000|2022-06-30 00:34:30|936.25|933.45|936.49|933.69|936.62|933.82|936.25|933.45|0
1656549280000|2022-06-30 00:34:40|936.25|933.45|936.38|933.58|936.38|933.58|936.25|933.45|0
1656549290000|2022-06-30 00:34:50|936.25|933.45|936.38|933.58|936.38|933.58|936.25|933.45|0
1656549300000|2022-06-30 00:35:00|936.49|933.69|936.25|933.45|936.49|933.69|936.25|933.45|0
1656549310000|2022-06-30 00:35:10|936.13|933.33|936.25|933.45|936.25|933.45|936.13|933.33|0
1656549320000|2022-06-30 00:35:20|936.13|933.33|935.75|932.95|936.25|933.45|935.75|932.95|0
1656549330000|2022-06-30 00:35:30|935.88|933.08|935.75|932.95|936|933.2|935.75|932.95|0
1656549340000|2022-06-30 00:35:40|936|933.2|935.75|932.95|936|933.2|935.75|932.95|0
1656549350000|2022-06-30 00:35:50|935.88|933.08|936.25|933.45|936.25|933.45|935.88|933.08|0
1656549360000|2022-06-30 00:36:00|936.13|933.33|935.88|933.08|936.13|933.33|935.75|932.95|0
1656549370000|2022-06-30 00:36:10|935.75|932.95|935.88|933.08|935.88|933.08|935.75|932.95|0
1656549380000|2022-06-30 00:36:20|935.75|932.95|936|933.2|936|933.2|935.63|932.83|0
1656549390000|2022-06-30 00:36:30|935.88|933.08|936|933.2|936|933.2|935.88|933.08|0
1656549400000|2022-06-30 00:36:40|936.25|933.45|936.13|933.33|936.25|933.45|936.13|933.33|0
1656549410000|2022-06-30 00:36:50|935.88|933.08|935.75|932.95|935.88|933.08|935.63|932.83|0
1656549420000|2022-06-30 00:37:00|935.63|932.83|935.75|932.95|935.75|932.95|935.63|932.83|0
1656549430000|2022-06-30 00:37:10|935.5|932.7|935.5|932.7|935.5|932.7|935.5|932.7|0
1656549440000|2022-06-30 00:37:20|935.75|932.95|935.63|932.83|935.75|932.95|935.63|932.83|0
1656549450000|2022-06-30 00:37:30|935.75|932.95|935.88|933.08|935.88|933.08|935.75|932.95|0
1656549460000|2022-06-30 00:37:40|936|933.2|935.5|932.7|936|933.2|935.5|932.7|0
1656549470000|2022-06-30 00:37:50|935|932.2|934.51|931.71|935|932.2|934.51|931.71|0
1656549480000|2022-06-30 00:38:00|934.76|931.96|934.51|931.71|934.76|931.96|934.51|931.71|0
1656549490000|2022-06-30 00:38:10|934.39|931.59|934.51|931.71|934.51|931.71|934.39|931.59|0
1656549500000|2022-06-30 00:38:20|934.39|931.59|934.39|931.59|934.51|931.71|934.39|931.59|0
1656549510000|2022-06-30 00:38:30|934.26|931.46|934.39|931.59|934.39|931.59|934.26|931.46|0
1656549520000|2022-06-30 00:38:40|934.51|931.71|934.51|931.71|934.64|931.84|934.51|931.71|0
1656549530000|2022-06-30 00:38:50|934.64|931.84|934.51|931.71|934.64|931.84|934.51|931.71|0
1656549540000|2022-06-30 00:39:00|934.26|931.46|934.64|931.84|934.64|931.84|934.26|931.46|0
1656549550000|2022-06-30 00:39:10|935.25|932.45|935.5|932.7|935.5|932.7|935.25|932.45|0
1656549560000|2022-06-30 00:39:20|935.38|932.58|935.5|932.7|935.5|932.7|935.38|932.58|0
1656549570000|2022-06-30 00:39:30|935.75|932.95|935.38|932.58|935.75|932.95|935.38|932.58|0
1656549580000|2022-06-30 00:39:40|935.63|932.83|935.63|932.83|935.63|932.83|935.63|932.83|0
1656549590000|2022-06-30 00:39:50|935.75|932.95|935.75|932.95|935.75|932.95|935.63|932.83|0
1656549600000|2022-06-30 00:40:00|935.63|932.83|934.76|931.96|935.63|932.83|934.76|931.96|0
1656549610000|2022-06-30 00:40:10|935|932.2|934.76|931.96|935|932.2|934.76|931.96|0
1656549620000|2022-06-30 00:40:20|934.51|931.71|934.51|931.71|934.51|931.71|934.51|931.71|0
1656549640000|2022-06-30 00:40:40|934.26|931.46|934.14|931.34|934.26|931.46|934.01|931.21|0
1656549650000|2022-06-30 00:40:50|934.01|931.21|934.01|931.21|934.01|931.21|934.01|931.21|0
1656549660000|2022-06-30 00:41:00|934.14|931.34|934.26|931.46|934.26|931.46|934.01|931.21|0
1656549670000|2022-06-30 00:41:10|934.01|931.21|934.14|931.34|934.26|931.46|934.01|931.21|0
1656549680000|2022-06-30 00:41:20|934.26|931.46|934.51|931.71|934.51|931.71|934.26|931.46|0
1656549690000|2022-06-30 00:41:30|934.26|931.46|934.26|931.46|934.26|931.46|934.26|931.46|0
1656549700000|2022-06-30 00:41:40|934.39|931.59|934.26|931.46|934.51|931.71|934.26|931.46|0
1656549710000|2022-06-30 00:41:50|934.39|931.59|934.01|931.21|934.39|931.59|934.01|931.21|0
1656549720000|2022-06-30 00:42:00|933.76|930.96|933.51|930.71|933.89|931.09|933.51|930.71|0
1656549730000|2022-06-30 00:42:10|933.27|930.47|933.27|930.47|933.51|930.71|933.02|930.22|0
1656549750000|2022-06-30 00:42:30|932.77|929.97|932.77|929.97|932.77|929.97|932.77|929.97|0
1656549760000|2022-06-30 00:42:40|932.52|929.72|932.52|929.72|932.65|929.85|932.52|929.72|0
1656549770000|2022-06-30 00:42:50|932.77|929.97|932.65|929.85|932.77|929.97|932.65|929.85|0
1656549780000|2022-06-30 00:43:00|932.52|929.72|932.52|929.72|932.52|929.72|932.52|929.72|0
1656549790000|2022-06-30 00:43:10|932.77|929.97|933.15|930.35|933.15|930.35|932.77|929.97|0
1656549800000|2022-06-30 00:43:20|933.27|930.47|933.02|930.22|933.27|930.47|932.77|929.97|0
1656549810000|2022-06-30 00:43:30|933.15|930.35|933.15|930.35|933.15|930.35|933.15|930.35|0
1656549820000|2022-06-30 00:43:40|933.27|930.47|933.4|930.6|933.4|930.6|933.27|930.47|0
1656549830000|2022-06-30 00:43:50|933.15|930.35|933.4|930.6|933.4|930.6|933.15|930.35|0
1656549840000|2022-06-30 00:44:00|933.27|930.47|933.27|930.47|933.4|930.6|933.27|930.47|0
1656549850000|2022-06-30 00:44:10|932.52|929.72|932.52|929.72|932.52|929.72|932.27|929.47|0
1656549860000|2022-06-30 00:44:20|932.27|929.47|932.77|929.97|932.77|929.97|932.27|929.47|0
1656549870000|2022-06-30 00:44:30|932.9|930.1|932.9|930.1|932.9|930.1|932.77|929.97|0
1656549880000|2022-06-30 00:44:40|933.02|930.22|933.02|930.22|933.02|930.22|933.02|930.22|0
1656549890000|2022-06-30 00:44:50|933.15|930.35|933.02|930.22|933.27|930.47|933.02|930.22|0
1656549900000|2022-06-30 00:45:00|932.77|929.97|932.52|929.72|932.9|930.1|932.52|929.72|0
1656549910000|2022-06-30 00:45:10|932.4|929.6|932.65|929.85|932.65|929.85|932.4|929.6|0
1656549920000|2022-06-30 00:45:20|932.9|930.1|933.15|930.35|933.15|930.35|932.9|930.1|0
1656549930000|2022-06-30 00:45:30|933.27|930.47|933.4|930.6|933.4|930.6|933.27|930.47|0
1656549940000|2022-06-30 00:45:40|933.51|930.71|933.51|930.71|933.51|930.71|933.4|930.6|0
1656549950000|2022-06-30 00:45:50|933.4|930.6|933.51|930.71|933.51|930.71|933.4|930.6|0
1656549960000|2022-06-30 00:46:00|933.64|930.84|933.4|930.6|933.76|930.96|933.4|930.6|0
1656549970000|2022-06-30 00:46:10|933.27|930.47|933.51|930.71|933.51|930.71|933.27|930.47|0
1656549980000|2022-06-30 00:46:20|933.27|930.47|933.4|930.6|933.4|930.6|933.27|930.47|0
1656549990000|2022-06-30 00:46:30|933.51|930.71|933.27|930.47|933.51|930.71|933.27|930.47|0
1656550000000|2022-06-30 00:46:40|933.4|930.6|933.27|930.47|933.4|930.6|933.27|930.47|0
1656550010000|2022-06-30 00:46:50|933.4|930.6|933.51|930.71|933.51|930.71|933.4|930.6|0
1656550020000|2022-06-30 00:47:00|933.4|930.6|933.4|930.6|933.51|930.71|933.4|930.6|0
1656550030000|2022-06-30 00:47:10|933.51|930.71|933.76|930.96|933.76|930.96|933.4|930.6|0
1656550050000|2022-06-30 00:47:30|934.01|931.21|934.26|931.46|934.26|931.46|934.01|931.21|0
1656550060000|2022-06-30 00:47:40|934.14|931.34|934.26|931.46|934.26|931.46|934.14|931.34|0
1656550070000|2022-06-30 00:47:50|933.89|931.09|933.89|931.09|933.89|931.09|933.89|931.09|0
1656550080000|2022-06-30 00:48:00|934.01|931.21|934.26|931.46|934.26|931.46|933.89|931.09|0
1656550090000|2022-06-30 00:48:10|934.51|931.71|934.76|931.96|934.76|931.96|934.39|931.59|0
1656550100000|2022-06-30 00:48:20|934.64|931.84|934.64|931.84|934.76|931.96|934.64|931.84|0
1656550110000|2022-06-30 00:48:30|934.89|932.09|935.38|932.58|935.38|932.58|934.89|932.09|0
1656550120000|2022-06-30 00:48:40|935.25|932.45|935.25|932.45|935.25|932.45|935.13|932.33|0
1656550130000|2022-06-30 00:48:50|935|932.2|934.51|931.71|935.13|932.33|934.51|931.71|0
1656550140000|2022-06-30 00:49:00|934.76|931.96|934.89|932.09|935|932.2|934.76|931.96|0
1656550150000|2022-06-30 00:49:10|935|932.2|934.76|931.96|935|932.2|934.76|931.96|0
1656550160000|2022-06-30 00:49:20|935|932.2|934.51|931.71|935|932.2|934.51|931.71|0
1656550170000|2022-06-30 00:49:30|934.64|931.84|934.64|931.84|934.64|931.84|934.64|931.84|0
1656550180000|2022-06-30 00:49:40|934.76|931.96|934.64|931.84|934.76|931.96|934.64|931.84|0
1656550190000|2022-06-30 00:49:50|934.51|931.71|935|932.2|935|932.2|934.51|931.71|0
1656550200000|2022-06-30 00:50:00|935.25|932.45|935.25|932.45|935.25|932.45|935.25|932.45|0
1656550210000|2022-06-30 00:50:10|935.13|932.33|935.25|932.45|935.25|932.45|935.13|932.33|0
1656550220000|2022-06-30 00:50:20|935.13|932.33|935|932.2|935.13|932.33|935|932.2|0
1656550230000|2022-06-30 00:50:30|935.13|932.33|934.64|931.84|935.13|932.33|934.64|931.84|0
1656550240000|2022-06-30 00:50:40|934.89|932.09|934.89|932.09|934.89|932.09|934.89|932.09|0
1656550250000|2022-06-30 00:50:50|934.76|931.96|934.64|931.84|934.76|931.96|934.64|931.84|0
1656550260000|2022-06-30 00:51:00|934.51|931.71|934.26|931.46|934.51|931.71|934.26|931.46|0
1656550270000|2022-06-30 00:51:10|934.51|931.71|934.51|931.71|934.51|931.71|934.51|931.71|0
1656550280000|2022-06-30 00:51:20|934.89|932.09|935|932.2|935|932.2|934.89|932.09|0
1656550290000|2022-06-30 00:51:30|935.25|932.45|935.5|932.7|935.5|932.7|935.25|932.45|0
1656550310000|2022-06-30 00:51:50|935.38|932.58|934.89|932.09|935.38|932.58|934.89|932.09|0
1656550320000|2022-06-30 00:52:00|935|932.2|935|932.2|935|932.2|935|932.2|0
1656550330000|2022-06-30 00:52:10|934.89|932.09|935|932.2|935|932.2|934.89|932.09|0
1656550340000|2022-06-30 00:52:20|934.89|932.09|934.64|931.84|934.89|932.09|934.51|931.71|0
1656550350000|2022-06-30 00:52:30|934.76|931.96|934.89|932.09|935|932.2|934.76|931.96|0
1656550360000|2022-06-30 00:52:40|935|932.2|935.13|932.33|935.13|932.33|935|932.2|0
1656550370000|2022-06-30 00:52:50|935.38|932.58|935.13|932.33|935.38|932.58|935|932.2|0
1656550380000|2022-06-30 00:53:00|934.89|932.09|935|932.2|935|932.2|934.76|931.96|0
1656550390000|2022-06-30 00:53:10|935.25|932.45|935|932.2|935.25|932.45|935|932.2|0
1656550400000|2022-06-30 00:53:20|934.76|931.96|934.76|931.96|934.76|931.96|934.76|931.96|0
1656550410000|2022-06-30 00:53:30|934.64|931.84|935|932.2|935|932.2|934.51|931.71|0
1656550420000|2022-06-30 00:53:40|934.76|931.96|934.88|932.08|934.88|932.08|934.51|931.71|0
1656550430000|2022-06-30 00:53:50|935|932.2|934.76|931.96|935|932.2|934.76|931.96|0
1656550440000|2022-06-30 00:54:00|935|932.2|936.25|933.45|936.25|933.45|935|932.2|0
1656550450000|2022-06-30 00:54:10|936.49|933.69|936.49|933.69|936.49|933.69|936.49|933.69|0
1656550460000|2022-06-30 00:54:20|936.25|933.45|936.25|933.45|936.25|933.45|936.13|933.33|0
1656550470000|2022-06-30 00:54:30|936.13|933.33|936.49|933.69|936.49|933.69|936.13|933.33|0
1656550480000|2022-06-30 00:54:40|936.25|933.45|936.37|933.57|936.37|933.57|936.13|933.33|0
1656550490000|2022-06-30 00:54:50|936.25|933.45|936.13|933.33|936.25|933.45|936.13|933.33|0
1656550500000|2022-06-30 00:55:00|936|933.2|936.49|933.69|936.74|933.94|936|933.2|0
1656550510000|2022-06-30 00:55:10|936.62|933.82|936.49|933.69|936.62|933.82|936.49|933.69|0
1656550520000|2022-06-30 00:55:20|936.25|933.45|936|933.2|936.25|933.45|935.75|932.95|0
1656550530000|2022-06-30 00:55:30|936.13|933.33|936.49|933.69|936.49|933.69|936|933.2|0
1656550540000|2022-06-30 00:55:40|936|933.2|936|933.2|936.25|933.45|936|933.2|0
1656550550000|2022-06-30 00:55:50|935.75|932.95|936|933.2|936|933.2|935.75|932.95|0
1656550560000|2022-06-30 00:56:00|936.13|933.33|936.49|933.69|936.49|933.69|936.13|933.33|0
1656550570000|2022-06-30 00:56:10|935.88|933.08|936.25|933.45|936.25|933.45|935.88|933.08|0
1656550580000|2022-06-30 00:56:20|936.13|933.33|935.88|933.08|936.13|933.33|935.75|932.95|0
1656550590000|2022-06-30 00:56:30|935.75|932.95|935.38|932.58|935.75|932.95|935.38|932.58|0
1656550600000|2022-06-30 00:56:40|935.25|932.45|935.38|932.58|935.38|932.58|935.25|932.45|0
1656550610000|2022-06-30 00:56:50|935.25|932.45|935.38|932.58|935.38|932.58|935.25|932.45|0
1656550620000|2022-06-30 00:57:00|935.25|932.45|935.13|932.33|935.25|932.45|935|932.2|0
1656550630000|2022-06-30 00:57:10|935.25|932.45|935|932.2|935.25|932.45|935|932.2|0
1656550640000|2022-06-30 00:57:20|935.13|932.33|935|932.2|935.13|932.33|935|932.2|0
1656550660000|2022-06-30 00:57:40|935.25|932.45|935.75|932.95|935.75|932.95|935.25|932.45|0
1656550680000|2022-06-30 00:58:00|935.5|932.7|935.5|932.7|935.5|932.7|935.5|932.7|0
1656550690000|2022-06-30 00:58:10|935.25|932.45|935.38|932.58|935.5|932.7|935.25|932.45|0
1656550700000|2022-06-30 00:58:20|935.5|932.7|935.5|932.7|935.5|932.7|935.5|932.7|0
1656550710000|2022-06-30 00:58:30|935.38|932.58|935.5|932.7|935.5|932.7|935.38|932.58|0
1656550720000|2022-06-30 00:58:40|935.38|932.58|935.38|932.58|935.38|932.58|935.38|932.58|0
1656550730000|2022-06-30 00:58:50|935.13|932.33|935.38|932.58|935.38|932.58|935.13|932.33|0
1656550740000|2022-06-30 00:59:00|935.25|932.45|935.13|932.33|935.25|932.45|935.13|932.33|0
1656550750000|2022-06-30 00:59:10|935.25|932.45|935.25|932.45|935.25|932.45|935.25|932.45|0
1656550760000|2022-06-30 00:59:20|935|932.2|935.25|932.45|935.25|932.45|935|932.2|0
1656550770000|2022-06-30 00:59:30|935.13|932.33|935.13|932.33|935.13|932.33|935.13|932.33|0
1656550780000|2022-06-30 00:59:40|935.5|932.7|935.5|932.7|935.5|932.7|935.38|932.58|0
1656550790000|2022-06-30 00:59:50|935.63|932.83|935.63|932.83|935.63|932.83|935.63|932.83|0
1656550800000|2022-06-30 01:00:00|935.88|933.08|936.13|933.33|936.13|933.33|935.88|933.08|0
1656550810000|2022-06-30 01:00:10|936.25|933.45|936.74|933.94|936.74|933.94|936.25|933.45|0
1656550820000|2022-06-30 01:00:20|936.62|933.82|936.74|933.94|936.74|933.94|936.62|933.82|0
1656550830000|2022-06-30 01:00:30|937.74|934.94|937.74|934.94|937.74|934.94|937.74|934.94|0
1656550840000|2022-06-30 01:00:40|937.98|935.18|938.61|935.81|938.73|935.93|937.98|935.18|0
1656550850000|2022-06-30 01:00:50|938.48|935.68|938.86|936.06|938.86|936.06|938.23|935.43|0
1656550860000|2022-06-30 01:01:00|938.98|936.18|938.98|936.18|939.23|936.43|938.98|936.18|0
1656550870000|2022-06-30 01:01:10|939.23|936.43|939.11|936.31|939.23|936.43|939.11|936.31|0
1656550880000|2022-06-30 01:01:20|938.98|936.18|938.98|936.18|938.98|936.18|938.98|936.18|0
1656550890000|2022-06-30 01:01:30|939.23|936.43|939.11|936.31|939.23|936.43|939.11|936.31|0
1656550900000|2022-06-30 01:01:40|939.23|936.43|939.11|936.31|939.35|936.55|939.11|936.31|0
1656550910000|2022-06-30 01:01:50|938.98|936.18|938.98|936.18|939.11|936.31|938.98|936.18|0
1656550920000|2022-06-30 01:02:00|938.73|935.93|938.48|935.68|938.73|935.93|938.48|935.68|0
1656550930000|2022-06-30 01:02:10|938.73|935.93|938.48|935.68|938.73|935.93|938.48|935.68|0
1656550940000|2022-06-30 01:02:20|938.23|935.43|938.11|935.31|938.48|935.68|938.11|935.31|0
1656550950000|2022-06-30 01:02:30|937.86|935.06|937.98|935.18|938.11|935.31|937.86|935.06|0
1656550960000|2022-06-30 01:02:40|938.11|935.31|937.98|935.18|938.11|935.31|937.74|934.94|0
1656550970000|2022-06-30 01:02:50|937.86|935.06|938.48|935.68|938.48|935.68|937.74|934.94|0
1656550980000|2022-06-30 01:03:00|939.11|936.31|939.11|936.31|939.11|936.31|938.98|936.18|0
1656550990000|2022-06-30 01:03:10|938.98|936.18|939.11|936.31|939.11|936.31|938.86|936.06|0
1656551000000|2022-06-30 01:03:20|938.98|936.18|939.11|936.31|939.11|936.31|938.86|936.06|0
1656551010000|2022-06-30 01:03:30|938.98|936.18|939.47|936.67|939.47|936.67|938.98|936.18|0
1656551020000|2022-06-30 01:03:40|939.22|936.42|939.22|936.42|939.22|936.42|939.11|936.31|0
1656551030000|2022-06-30 01:03:50|938.98|936.18|938.98|936.18|938.98|936.18|938.98|936.18|0
1656551040000|2022-06-30 01:04:00|939.11|936.31|939.11|936.31|939.22|936.42|938.98|936.18|0
1656551050000|2022-06-30 01:04:10|938.98|936.18|938.36|935.56|938.98|936.18|938.36|935.56|0
1656551060000|2022-06-30 01:04:20|938.23|935.43|938.11|935.31|938.48|935.68|938.11|935.31|0
1656551070000|2022-06-30 01:04:30|938.23|935.43|938.48|935.68|938.48|935.68|937.98|935.18|0
1656551080000|2022-06-30 01:04:40|938.73|935.93|939.11|936.31|939.11|936.31|938.73|935.93|0
1656551090000|2022-06-30 01:04:50|938.98|936.18|939.11|936.31|939.22|936.42|938.98|936.18|0
1656551100000|2022-06-30 01:05:00|938.98|936.18|938.48|935.68|938.98|936.18|938.48|935.68|0
1656551110000|2022-06-30 01:05:10|938.36|935.56|938.36|935.56|938.36|935.56|938.23|935.43|0
1656551120000|2022-06-30 01:05:20|938.48|935.68|938.23|935.43|938.48|935.68|938.23|935.43|0
1656551130000|2022-06-30 01:05:30|938.48|935.68|938.36|935.56|938.86|936.06|938.36|935.56|0
1656551140000|2022-06-30 01:05:40|938.23|935.43|937.73|934.93|938.23|935.43|937.73|934.93|0
1656551150000|2022-06-30 01:05:50|937.98|935.18|937.73|934.93|938.11|935.31|937.73|934.93|0
1656551160000|2022-06-30 01:06:00|938.11|935.31|938.73|935.93|938.73|935.93|938.11|935.31|0
1656551170000|2022-06-30 01:06:10|939.11|936.31|939.22|936.42|939.35|936.55|939.11|936.31|0
1656551180000|2022-06-30 01:06:20|938.98|936.18|939.47|936.67|939.47|936.67|938.98|936.18|0
1656551190000|2022-06-30 01:06:30|939.97|937.17|939.97|937.17|940.1|937.3|939.97|937.17|0
1656551200000|2022-06-30 01:06:40|940.1|937.3|940.22|937.42|940.22|937.42|940.1|937.3|0
1656551210000|2022-06-30 01:06:50|939.97|937.17|940.1|937.3|940.1|937.3|939.97|937.17|0
1656551220000|2022-06-30 01:07:00|940.22|937.42|940.47|937.67|940.47|937.67|940.22|937.42|0
1656551230000|2022-06-30 01:07:10|940.22|937.42|940.1|937.3|940.22|937.42|939.97|937.17|0
1656551240000|2022-06-30 01:07:20|940.22|937.42|940.1|937.3|940.22|937.42|940.1|937.3|0
1656551250000|2022-06-30 01:07:30|940.22|937.42|939.6|936.8|940.22|937.42|939.6|936.8|0
1656551260000|2022-06-30 01:07:40|939.97|937.17|940.22|937.42|940.22|937.42|939.97|937.17|0
1656551270000|2022-06-30 01:07:50|940.47|937.67|940.22|937.42|940.47|937.67|940.22|937.42|0
1656551280000|2022-06-30 01:08:00|940.47|937.67|939.72|936.92|940.47|937.67|939.72|936.92|0
1656551290000|2022-06-30 01:08:10|939.6|936.8|939.6|936.8|939.6|936.8|939.35|936.55|0
1656551300000|2022-06-30 01:08:20|939.72|936.92|940.6|937.8|940.6|937.8|939.72|936.92|0
1656551310000|2022-06-30 01:08:30|940.47|937.67|940.22|937.42|940.47|937.67|940.22|937.42|0
1656551320000|2022-06-30 01:08:40|940.47|937.67|940.22|937.42|940.47|937.67|940.22|937.42|0
1656551340000|2022-06-30 01:09:00|940.47|937.67|940.22|937.42|940.47|937.67|940.22|937.42|0
1656551350000|2022-06-30 01:09:10|940.35|937.55|940.1|937.3|940.35|937.55|940.1|937.3|0
1656551360000|2022-06-30 01:09:20|940.22|937.42|940.71|937.91|940.71|937.91|940.22|937.42|0
1656551380000|2022-06-30 01:09:40|940.6|937.8|940.47|937.67|940.71|937.91|940.47|937.67|0
1656551390000|2022-06-30 01:09:50|940.71|937.91|941.34|938.54|941.34|938.54|940.71|937.91|0
1656551400000|2022-06-30 01:10:00|940.96|938.16|941.21|938.41|941.34|938.54|940.96|938.16|0
1656551410000|2022-06-30 01:10:10|941.96|939.16|941.71|938.91|941.96|939.16|941.46|938.66|0
1656551420000|2022-06-30 01:10:20|941.46|938.66|941.21|938.41|941.46|938.66|941.21|938.41|0
1656551430000|2022-06-30 01:10:30|940.96|938.16|940.84|938.04|941.09|938.29|940.84|938.04|0
1656551440000|2022-06-30 01:10:40|940.96|938.16|941.09|938.29|941.21|938.41|940.96|938.16|0
1656551450000|2022-06-30 01:10:50|941.21|938.41|940.96|938.16|941.21|938.41|940.96|938.16|0
1656551460000|2022-06-30 01:11:00|941.21|938.41|942.7|939.9|942.7|939.9|941.21|938.41|0
1656551470000|2022-06-30 01:11:10|943.2|940.4|942.95|940.15|943.7|940.9|942.95|940.15|0
1656551480000|2022-06-30 01:11:20|943.45|940.65|943.33|940.53|943.58|940.78|943.33|940.53|0
1656551490000|2022-06-30 01:11:30|943.2|940.4|942.95|940.15|943.2|940.4|942.7|939.9|0
1656551500000|2022-06-30 01:11:40|943.08|940.28|942.95|940.15|943.08|940.28|942.83|940.03|0
1656551510000|2022-06-30 01:11:50|942.7|939.9|942.95|940.15|942.95|940.15|942.7|939.9|0
1656551520000|2022-06-30 01:12:00|942.7|939.9|943.2|940.4|943.2|940.4|942.7|939.9|0
1656551530000|2022-06-30 01:12:10|942.95|940.15|941.96|939.16|942.95|940.15|941.96|939.16|0
1656551540000|2022-06-30 01:12:20|941.84|939.04|941.96|939.16|941.96|939.16|941.84|939.04|0
1656551550000|2022-06-30 01:12:30|942.7|939.9|942.33|939.53|942.7|939.9|942.33|939.53|0
1656551560000|2022-06-30 01:12:40|942.45|939.65|941.96|939.16|942.45|939.65|941.96|939.16|0
1656551570000|2022-06-30 01:12:50|941.84|939.04|941.96|939.16|942.2|939.4|941.84|939.04|0
1656551580000|2022-06-30 01:13:00|942.09|939.29|942.2|939.4|942.45|939.65|942.09|939.29|0
1656551590000|2022-06-30 01:13:10|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656551600000|2022-06-30 01:13:20|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656551610000|2022-06-30 01:13:30|942.83|940.03|943.2|940.4|943.2|940.4|942.83|940.03|0
1656551620000|2022-06-30 01:13:40|942.95|940.15|943.2|940.4|943.2|940.4|942.95|940.15|0
1656551630000|2022-06-30 01:13:50|943.08|940.28|942.95|940.15|943.08|940.28|942.95|940.15|0
1656551640000|2022-06-30 01:14:00|943.2|940.4|943.45|940.65|943.45|940.65|943.08|940.28|0
1656551650000|2022-06-30 01:14:10|943.2|940.4|942.83|940.03|943.2|940.4|942.83|940.03|0
1656551660000|2022-06-30 01:14:20|942.7|939.9|943.2|940.4|943.2|940.4|942.7|939.9|0
1656551670000|2022-06-30 01:14:30|943.08|940.28|942.7|939.9|943.08|940.28|942.7|939.9|0
1656551680000|2022-06-30 01:14:40|942.58|939.78|942.7|939.9|942.7|939.9|942.45|939.65|0
1656551690000|2022-06-30 01:14:50|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656551700000|2022-06-30 01:15:00|942.7|939.9|943.7|940.9|943.7|940.9|942.7|939.9|0
1656551710000|2022-06-30 01:15:10|943.45|940.65|943.58|940.78|943.7|940.9|943.45|940.65|0
1656551720000|2022-06-30 01:15:20|943.45|940.65|943.94|941.14|943.94|941.14|943.45|940.65|0
1656551730000|2022-06-30 01:15:30|943.7|940.9|944.44|941.64|944.44|941.64|943.7|940.9|0
1656551740000|2022-06-30 01:15:40|944.69|941.89|944.69|941.89|944.82|942.02|944.69|941.89|0
1656551750000|2022-06-30 01:15:50|944.57|941.77|945.19|942.39|945.19|942.39|944.44|941.64|0
1656551760000|2022-06-30 01:16:00|944.44|941.64|944.69|941.89|944.69|941.89|944.44|941.64|0
1656551770000|2022-06-30 01:16:10|944.44|941.64|944.82|942.02|944.82|942.02|944.44|941.64|0
1656551780000|2022-06-30 01:16:20|944.57|941.77|944.69|941.89|944.69|941.89|944.44|941.64|0
1656551790000|2022-06-30 01:16:30|944.94|942.14|945.07|942.27|945.19|942.39|944.94|942.14|0
1656551800000|2022-06-30 01:16:40|945.43|942.63|945.07|942.27|945.43|942.63|944.94|942.14|0
1656551810000|2022-06-30 01:16:50|945.19|942.39|944.94|942.14|945.43|942.63|944.94|942.14|0
1656551820000|2022-06-30 01:17:00|944.69|941.89|944.44|941.64|944.69|941.89|944.44|941.64|0
1656551830000|2022-06-30 01:17:10|944.32|941.52|944.69|941.89|944.69|941.89|944.19|941.39|0
1656551840000|2022-06-30 01:17:20|944.94|942.14|945.19|942.39|945.19|942.39|944.69|941.89|0
1656551850000|2022-06-30 01:17:30|945.56|942.76|945.81|943.01|945.93|943.13|945.56|942.76|0
1656551860000|2022-06-30 01:17:40|945.93|943.13|945.43|942.63|945.93|943.13|945.43|942.63|0
1656551870000|2022-06-30 01:17:50|945.31|942.51|945.43|942.63|945.43|942.63|945.19|942.39|0
1656551880000|2022-06-30 01:18:00|945.68|942.88|945.93|943.13|945.93|943.13|945.68|942.88|0
1656551890000|2022-06-30 01:18:10|946.18|943.38|945.93|943.13|946.18|943.38|945.93|943.13|0
1656551900000|2022-06-30 01:18:20|946.18|943.38|946.18|943.38|946.18|943.38|946.18|943.38|0
1656551910000|2022-06-30 01:18:30|945.43|942.63|945.93|943.13|945.93|943.13|945.19|942.39|0
1656551920000|2022-06-30 01:18:40|945.68|942.88|945.31|942.51|945.68|942.88|945.31|942.51|0
1656551930000|2022-06-30 01:18:50|945.68|942.88|946.18|943.38|946.18|943.38|945.68|942.88|0
1656551940000|2022-06-30 01:19:00|945.93|943.13|946.18|943.38|946.18|943.38|945.81|943.01|0
1656551960000|2022-06-30 01:19:20|945.93|943.13|945.56|942.76|945.93|943.13|945.31|942.51|0
1656551970000|2022-06-30 01:19:30|945.81|943.01|945.43|942.63|945.81|943.01|945.43|942.63|0
1656551980000|2022-06-30 01:19:40|945.31|942.51|945.31|942.51|945.43|942.63|945.31|942.51|0
1656551990000|2022-06-30 01:19:50|945.43|942.63|945.19|942.39|945.43|942.63|945.19|942.39|0
1656552000000|2022-06-30 01:20:00|945.07|942.27|944.19|941.39|945.07|942.27|944.19|941.39|0
1656552010000|2022-06-30 01:20:10|943.94|941.14|943.94|941.14|943.94|941.14|943.69|940.89|0
1656552020000|2022-06-30 01:20:20|943.82|941.02|943.94|941.14|943.94|941.14|943.69|940.89|0
1656552030000|2022-06-30 01:20:30|944.19|941.39|943.94|941.14|944.19|941.39|943.94|941.14|0
1656552040000|2022-06-30 01:20:40|944.69|941.89|944.69|941.89|944.69|941.89|944.69|941.89|0
1656552050000|2022-06-30 01:20:50|944.44|941.64|943.82|941.02|944.44|941.64|943.82|941.02|0
1656552060000|2022-06-30 01:21:00|943.69|940.89|943.45|940.65|943.69|940.89|943.45|940.65|0
1656552070000|2022-06-30 01:21:10|943.2|940.4|943.2|940.4|943.2|940.4|943.2|940.4|0
1656552080000|2022-06-30 01:21:20|943.45|940.65|943.69|940.89|943.69|940.89|943.33|940.53|0
1656552090000|2022-06-30 01:21:30|943.45|940.65|943.45|940.65|943.69|940.89|943.45|940.65|0
1656552100000|2022-06-30 01:21:40|943.2|940.4|943.2|940.4|943.2|940.4|942.95|940.15|0
1656552110000|2022-06-30 01:21:50|942.95|940.15|943.2|940.4|943.2|940.4|942.95|940.15|0
1656552120000|2022-06-30 01:22:00|943.58|940.78|943.45|940.65|943.69|940.89|943.2|940.4|0
1656552130000|2022-06-30 01:22:10|943.2|940.4|943.2|940.4|943.33|940.53|943.2|940.4|0
1656552140000|2022-06-30 01:22:20|943.45|940.65|943.2|940.4|943.45|940.65|943.2|940.4|0
1656552150000|2022-06-30 01:22:30|943.33|940.53|943.45|940.65|943.45|940.65|943.2|940.4|0
1656552160000|2022-06-30 01:22:40|943.2|940.4|943.2|940.4|943.45|940.65|943.2|940.4|0
1656552170000|2022-06-30 01:22:50|943.33|940.53|943.58|940.78|943.58|940.78|943.33|940.53|0
1656552180000|2022-06-30 01:23:00|943.69|940.89|943.82|941.02|943.82|941.02|943.69|940.89|0
1656552190000|2022-06-30 01:23:10|943.94|941.14|943.94|941.14|944.07|941.27|943.69|940.89|0
1656552200000|2022-06-30 01:23:20|944.07|941.27|944.07|941.27|944.07|941.27|944.07|941.27|0
1656552210000|2022-06-30 01:23:30|943.94|941.14|944.44|941.64|944.44|941.64|943.94|941.14|0
1656552220000|2022-06-30 01:23:40|944.69|941.89|945.19|942.39|945.19|942.39|944.69|941.89|0
1656552230000|2022-06-30 01:23:50|945.43|942.63|945.43|942.63|945.68|942.88|945.43|942.63|0
1656552240000|2022-06-30 01:24:00|945.56|942.76|945.43|942.63|945.56|942.76|945.43|942.63|0
1656552250000|2022-06-30 01:24:10|945.19|942.39|945.19|942.39|945.19|942.39|945.19|942.39|0
1656552260000|2022-06-30 01:24:20|945.31|942.51|944.57|941.77|945.31|942.51|944.57|941.77|0
1656552270000|2022-06-30 01:24:30|944.69|941.89|944.32|941.52|944.69|941.89|944.32|941.52|0
1656552280000|2022-06-30 01:24:40|944.44|941.64|944.19|941.39|944.44|941.64|944.19|941.39|0
1656552290000|2022-06-30 01:24:50|944.32|941.52|944.19|941.39|944.32|941.52|944.19|941.39|0
1656552300000|2022-06-30 01:25:00|943.94|941.14|944.32|941.52|944.44|941.64|943.94|941.14|0
1656552310000|2022-06-30 01:25:10|944.44|941.64|944.19|941.39|944.57|941.77|944.19|941.39|0
1656552320000|2022-06-30 01:25:20|944.44|941.64|944.19|941.39|944.44|941.64|944.19|941.39|0
1656552330000|2022-06-30 01:25:30|943.94|941.14|943.94|941.14|943.94|941.14|943.94|941.14|0
1656552340000|2022-06-30 01:25:40|944.07|941.27|944.44|941.64|944.44|941.64|944.07|941.27|0
1656552350000|2022-06-30 01:25:50|944.69|941.89|944.94|942.14|944.94|942.14|944.69|941.89|0
1656552360000|2022-06-30 01:26:00|944.69|941.89|944.69|941.89|944.69|941.89|944.69|941.89|0
1656552370000|2022-06-30 01:26:10|944.44|941.64|944.57|941.77|944.69|941.89|944.44|941.64|0
1656552380000|2022-06-30 01:26:20|944.44|941.64|944.69|941.89|944.69|941.89|944.44|941.64|0
1656552390000|2022-06-30 01:26:30|944.94|942.14|944.69|941.89|944.94|942.14|944.69|941.89|0
1656552400000|2022-06-30 01:26:40|944.57|941.77|944.32|941.52|944.57|941.77|944.19|941.39|0
1656552410000|2022-06-30 01:26:50|944.19|941.39|943.94|941.14|944.19|941.39|943.94|941.14|0
1656552420000|2022-06-30 01:27:00|944.07|941.27|943.94|941.14|944.07|941.27|943.94|941.14|0
1656552430000|2022-06-30 01:27:10|944.19|941.39|944.69|941.89|944.69|941.89|944.19|941.39|0
1656552440000|2022-06-30 01:27:20|944.44|941.64|944.44|941.64|944.44|941.64|944.44|941.64|0
1656552450000|2022-06-30 01:27:30|944.32|941.52|943.82|941.02|944.32|941.52|943.82|941.02|0
1656552460000|2022-06-30 01:27:40|944.19|941.39|944.19|941.39|944.44|941.64|944.19|941.39|0
1656552470000|2022-06-30 01:27:50|944.44|941.64|944.44|941.64|944.44|941.64|944.19|941.39|0
1656552480000|2022-06-30 01:28:00|944.32|941.52|944.19|941.39|944.32|941.52|944.19|941.39|0
1656552490000|2022-06-30 01:28:10|944.07|941.27|943.94|941.14|944.07|941.27|943.82|941.02|0
1656552500000|2022-06-30 01:28:20|943.69|940.89|943.82|941.02|943.94|941.14|943.69|940.89|0
1656552510000|2022-06-30 01:28:30|943.94|941.14|944.19|941.39|944.19|941.39|943.94|941.14|0
1656552520000|2022-06-30 01:28:40|944.07|941.27|943.94|941.14|944.07|941.27|943.94|941.14|0
1656552530000|2022-06-30 01:28:50|944.19|941.39|943.82|941.02|944.19|941.39|943.82|941.02|0
1656552540000|2022-06-30 01:29:00|943.69|940.89|943.45|940.65|943.69|940.89|943.45|940.65|0
1656552560000|2022-06-30 01:29:20|943.2|940.4|943.33|940.53|943.33|940.53|943.2|940.4|0
1656552570000|2022-06-30 01:29:30|943.2|940.4|943.45|940.65|943.45|940.65|943.2|940.4|0
1656552580000|2022-06-30 01:29:40|943.2|940.4|943.45|940.65|943.45|940.65|943.2|940.4|0
1656552590000|2022-06-30 01:29:50|943.2|940.4|943.45|940.65|943.45|940.65|943.2|940.4|0
1656552600000|2022-06-30 01:30:00|943.2|940.4|943.94|941.14|943.94|941.14|943.2|940.4|0
1656552610000|2022-06-30 01:30:10|944.69|941.89|943.69|940.89|944.69|941.89|943.45|940.65|0
1656552620000|2022-06-30 01:30:20|943.45|940.65|943.2|940.4|943.45|940.65|943.2|940.4|0
1656552630000|2022-06-30 01:30:30|942.95|940.15|942.83|940.03|943.2|940.4|942.83|940.03|0
1656552640000|2022-06-30 01:30:40|942.45|939.65|941.96|939.16|942.45|939.65|941.96|939.16|0
1656552650000|2022-06-30 01:30:50|941.71|938.91|941.71|938.91|941.71|938.91|941.34|938.54|0
1656552660000|2022-06-30 01:31:00|941.59|938.79|941.46|938.66|941.71|938.91|941.46|938.66|0
1656552670000|2022-06-30 01:31:10|941.59|938.79|941.96|939.16|941.96|939.16|941.59|938.79|0
1656552680000|2022-06-30 01:31:20|942.2|939.4|942.45|939.65|942.45|939.65|942.2|939.4|0
1656552690000|2022-06-30 01:31:30|942.58|939.78|942.2|939.4|942.7|939.9|942.2|939.4|0
1656552700000|2022-06-30 01:31:40|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656552710000|2022-06-30 01:31:50|942.45|939.65|942.33|939.53|942.45|939.65|942.33|939.53|0
1656552720000|2022-06-30 01:32:00|942.45|939.65|942.09|939.29|942.45|939.65|942.09|939.29|0
1656552730000|2022-06-30 01:32:10|942.2|939.4|942.7|939.9|942.7|939.9|941.96|939.16|0
1656552740000|2022-06-30 01:32:20|943.2|940.4|943.2|940.4|943.2|940.4|942.95|940.15|0
1656552750000|2022-06-30 01:32:30|942.95|940.15|942.33|939.53|942.95|940.15|941.96|939.16|0
1656552760000|2022-06-30 01:32:40|942.2|939.4|942.2|939.4|942.2|939.4|941.96|939.16|0
1656552770000|2022-06-30 01:32:50|942.33|939.53|942.83|940.03|942.83|940.03|942.33|939.53|0
1656552780000|2022-06-30 01:33:00|943.2|940.4|942.58|939.78|943.2|940.4|942.58|939.78|0
1656552790000|2022-06-30 01:33:10|941.96|939.16|941.96|939.16|942.2|939.4|941.96|939.16|0
1656552800000|2022-06-30 01:33:20|942.2|939.4|942.2|939.4|942.33|939.53|942.2|939.4|0
1656552810000|2022-06-30 01:33:30|941.96|939.16|941.71|938.91|941.96|939.16|941.71|938.91|0
1656552820000|2022-06-30 01:33:40|941.84|939.04|941.71|938.91|941.96|939.16|941.71|938.91|0
1656552830000|2022-06-30 01:33:50|941.59|938.79|941.46|938.66|941.59|938.79|941.46|938.66|0
1656552840000|2022-06-30 01:34:00|941.71|938.91|941.84|939.04|941.84|939.04|941.46|938.66|0
1656552850000|2022-06-30 01:34:10|941.96|939.16|941.71|938.91|941.96|939.16|941.71|938.91|0
1656552860000|2022-06-30 01:34:20|941.59|938.79|941.21|938.41|941.59|938.79|940.96|938.16|0
1656552870000|2022-06-30 01:34:30|940.59|937.79|940.84|938.04|940.84|938.04|940.59|937.79|0
1656552880000|2022-06-30 01:34:40|940.96|938.16|940.71|937.91|940.96|938.16|940.47|937.67|0
1656552890000|2022-06-30 01:34:50|940.84|938.04|941.21|938.41|941.46|938.66|940.84|938.04|0
1656552900000|2022-06-30 01:35:00|940.96|938.16|941.34|938.54|941.34|938.54|940.96|938.16|0
1656552910000|2022-06-30 01:35:10|941.71|938.91|941.46|938.66|941.71|938.91|941.21|938.41|0
1656552920000|2022-06-30 01:35:20|941.21|938.41|941.59|938.79|941.59|938.79|941.21|938.41|0
1656552930000|2022-06-30 01:35:30|941.84|939.04|941.96|939.16|941.96|939.16|941.71|938.91|0
1656552940000|2022-06-30 01:35:40|941.84|939.04|941.59|938.79|941.96|939.16|941.46|938.66|0
1656552950000|2022-06-30 01:35:50|941.46|938.66|941.46|938.66|941.46|938.66|941.46|938.66|0
1656552960000|2022-06-30 01:36:00|940.96|938.16|940.84|938.04|940.96|938.16|940.84|938.04|0
1656552970000|2022-06-30 01:36:10|940.71|937.91|940.96|938.16|940.96|938.16|940.71|937.91|0
1656552980000|2022-06-30 01:36:20|940.71|937.91|940.71|937.91|940.84|938.04|940.71|937.91|0
1656552990000|2022-06-30 01:36:30|940.96|938.16|940.84|938.04|940.96|938.16|940.84|938.04|0
1656553000000|2022-06-30 01:36:40|940.96|938.16|940.84|938.04|940.96|938.16|940.71|937.91|0
1656553010000|2022-06-30 01:36:50|940.71|937.91|940.71|937.91|940.96|938.16|940.71|937.91|0
1656553020000|2022-06-30 01:37:00|940.35|937.55|939.47|936.67|940.35|937.55|939.47|936.67|0
1656553030000|2022-06-30 01:37:10|939.72|936.92|939.6|936.8|939.72|936.92|939.35|936.55|0
1656553040000|2022-06-30 01:37:20|939.47|936.67|940.22|937.42|940.22|937.42|939.47|936.67|0
1656553050000|2022-06-30 01:37:30|940.47|937.67|940.84|938.04|940.84|938.04|940.35|937.55|0
1656553060000|2022-06-30 01:37:40|940.96|938.16|940.84|938.04|940.96|938.16|940.84|938.04|0
1656553070000|2022-06-30 01:37:50|940.96|938.16|940.84|938.04|941.09|938.29|940.71|937.91|0
1656553080000|2022-06-30 01:38:00|941.09|938.29|940.22|937.42|941.09|938.29|940.22|937.42|0
1656553090000|2022-06-30 01:38:10|940.1|937.3|940.84|938.04|940.84|938.04|940.1|937.3|0
1656553100000|2022-06-30 01:38:20|940.71|937.91|940.71|937.91|940.71|937.91|940.59|937.79|0
1656553110000|2022-06-30 01:38:30|940.84|938.04|941.09|938.29|941.21|938.41|940.84|938.04|0
1656553120000|2022-06-30 01:38:40|941.21|938.41|941.21|938.41|941.34|938.54|941.21|938.41|0
1656553130000|2022-06-30 01:38:50|941.46|938.66|941.46|938.66|941.71|938.91|941.46|938.66|0
1656553140000|2022-06-30 01:39:00|941.59|938.79|941.46|938.66|941.59|938.79|941.46|938.66|0
1656553150000|2022-06-30 01:39:10|941.71|938.91|941.59|938.79|941.71|938.91|941.46|938.66|0
1656553160000|2022-06-30 01:39:20|941.46|938.66|940.96|938.16|941.46|938.66|940.96|938.16|0
1656553170000|2022-06-30 01:39:30|940.71|937.91|940.22|937.42|940.71|937.91|940.22|937.42|0
1656553180000|2022-06-30 01:39:40|940.59|937.79|940.59|937.79|940.71|937.91|940.59|937.79|0
1656553190000|2022-06-30 01:39:50|940.71|937.91|940.71|937.91|940.71|937.91|940.59|937.79|0
1656553200000|2022-06-30 01:40:00|941.09|938.29|941.21|938.41|941.21|938.41|940.96|938.16|0
1656553210000|2022-06-30 01:40:10|941.46|938.66|941.46|938.66|941.71|938.91|941.46|938.66|0
1656553220000|2022-06-30 01:40:20|941.71|938.91|941.34|938.54|941.71|938.91|941.34|938.54|0
1656553230000|2022-06-30 01:40:30|940.71|937.91|940.47|937.67|940.84|938.04|940.47|937.67|0
1656553240000|2022-06-30 01:40:40|940.71|937.91|940.96|938.16|940.96|938.16|940.71|937.91|0
1656553250000|2022-06-30 01:40:50|940.71|937.91|940.84|938.04|940.84|938.04|940.71|937.91|0
1656553260000|2022-06-30 01:41:00|941.09|938.29|941.09|938.29|941.09|938.29|940.96|938.16|0
1656553270000|2022-06-30 01:41:10|940.96|938.16|940.84|938.04|941.09|938.29|940.71|937.91|0
1656553280000|2022-06-30 01:41:20|940.59|937.79|940.59|937.79|940.59|937.79|940.47|937.67|0
1656553290000|2022-06-30 01:41:30|940.71|937.91|940.84|938.04|940.84|938.04|940.71|937.91|0
1656553300000|2022-06-30 01:41:40|940.71|937.91|940.84|938.04|940.84|938.04|940.71|937.91|0
1656553310000|2022-06-30 01:41:50|940.96|938.16|941.09|938.29|941.21|938.41|940.96|938.16|0
1656553320000|2022-06-30 01:42:00|941.21|938.41|940.84|938.04|941.21|938.41|940.84|938.04|0
1656553330000|2022-06-30 01:42:10|940.71|937.91|940.71|937.91|940.71|937.91|940.59|937.79|0
1656553340000|2022-06-30 01:42:20|940.84|938.04|941.21|938.41|941.21|938.41|940.84|938.04|0
1656553350000|2022-06-30 01:42:30|940.96|938.16|941.46|938.66|941.46|938.66|940.96|938.16|0
1656553360000|2022-06-30 01:42:40|941.71|938.91|941.71|938.91|941.71|938.91|941.59|938.79|0
1656553370000|2022-06-30 01:42:50|941.84|939.04|941.71|938.91|941.84|939.04|941.59|938.79|0
1656553380000|2022-06-30 01:43:00|941.59|938.79|941.71|938.91|941.71|938.91|941.46|938.66|0
1656553390000|2022-06-30 01:43:10|941.84|939.04|941.96|939.16|941.96|939.16|941.84|939.04|0
1656553400000|2022-06-30 01:43:20|942.45|939.65|943.2|940.4|943.2|940.4|942.45|939.65|0
1656553410000|2022-06-30 01:43:30|942.95|940.15|942.83|940.03|942.95|940.15|942.83|940.03|0
1656553420000|2022-06-30 01:43:40|942.95|940.15|942.7|939.9|942.95|940.15|942.7|939.9|0
1656553430000|2022-06-30 01:43:50|942.45|939.65|942.45|939.65|942.58|939.78|942.45|939.65|0
1656553440000|2022-06-30 01:44:00|942.58|939.78|941.71|938.91|942.58|939.78|941.71|938.91|0
1656553450000|2022-06-30 01:44:10|941.21|938.41|940.96|938.16|941.34|938.54|940.84|938.04|0
1656553460000|2022-06-30 01:44:20|940.47|937.67|940.84|938.04|940.84|938.04|940.47|937.67|0
1656553470000|2022-06-30 01:44:30|940.96|938.16|940.59|937.79|940.96|938.16|940.59|937.79|0
1656553480000|2022-06-30 01:44:40|940.71|937.91|941.21|938.41|941.21|938.41|940.71|937.91|0
1656553490000|2022-06-30 01:44:50|941.59|938.79|940.96|938.16|941.59|938.79|940.96|938.16|0
1656553500000|2022-06-30 01:45:00|940.71|937.91|940.84|938.04|940.96|938.16|940.71|937.91|0
1656553510000|2022-06-30 01:45:10|940.47|937.67|940.96|938.16|940.96|938.16|940.47|937.67|0
1656553520000|2022-06-30 01:45:20|941.21|938.41|940.96|938.16|941.21|938.41|940.96|938.16|0
1656553530000|2022-06-30 01:45:30|941.09|938.29|940.47|937.67|941.09|938.29|940.47|937.67|0
1656553540000|2022-06-30 01:45:40|940.35|937.55|940.47|937.67|940.71|937.91|940.35|937.55|0
1656553550000|2022-06-30 01:45:50|940.59|937.79|940.59|937.79|940.71|937.91|940.59|937.79|0
1656553560000|2022-06-30 01:46:00|940.71|937.91|940.47|937.67|940.71|937.91|940.47|937.67|0
1656553570000|2022-06-30 01:46:10|940.71|937.91|940.96|938.16|940.96|938.16|940.71|937.91|0
1656553580000|2022-06-30 01:46:20|941.46|938.66|941.46|938.66|941.46|938.66|941.34|938.54|0
1656553590000|2022-06-30 01:46:30|941.71|938.91|941.71|938.91|941.71|938.91|941.46|938.66|0
1656553600000|2022-06-30 01:46:40|941.46|938.66|941.71|938.91|941.71|938.91|941.46|938.66|0
1656553610000|2022-06-30 01:46:50|941.46|938.66|941.46|938.66|941.59|938.79|941.34|938.54|0
1656553620000|2022-06-30 01:47:00|941.59|938.79|941.59|938.79|941.59|938.79|941.46|938.66|0
1656553630000|2022-06-30 01:47:10|941.46|938.66|940.84|938.04|941.46|938.66|940.59|937.79|0
1656553640000|2022-06-30 01:47:20|940.71|937.91|940.71|937.91|940.71|937.91|940.71|937.91|0
1656553650000|2022-06-30 01:47:30|940.47|937.67|940.22|937.42|940.47|937.67|940.22|937.42|0
1656553660000|2022-06-30 01:47:40|940.59|937.79|940.59|937.79|940.71|937.91|940.59|937.79|0
1656553670000|2022-06-30 01:47:50|940.84|938.04|940.96|938.16|940.96|938.16|940.84|938.04|0
1656553680000|2022-06-30 01:48:00|940.84|938.04|940.47|937.67|940.84|938.04|940.47|937.67|0
1656553690000|2022-06-30 01:48:10|940.22|937.42|940.35|937.55|940.59|937.79|940.22|937.42|0
1656553700000|2022-06-30 01:48:20|940.1|937.3|940.47|937.67|940.47|937.67|939.97|937.17|0
1656553710000|2022-06-30 01:48:30|940.59|937.79|940.71|937.91|940.71|937.91|940.47|937.67|0
1656553720000|2022-06-30 01:48:40|940.84|938.04|941.09|938.29|941.09|938.29|940.84|938.04|0
1656553730000|2022-06-30 01:48:50|941.34|938.54|941.59|938.79|941.59|938.79|941.34|938.54|0
1656553740000|2022-06-30 01:49:00|941.71|938.91|942.08|939.28|942.08|939.28|941.71|938.91|0
1656553750000|2022-06-30 01:49:10|941.96|939.16|941.96|939.16|942.08|939.28|941.96|939.16|0
1656553760000|2022-06-30 01:49:20|942.2|939.4|942.08|939.28|942.2|939.4|942.08|939.28|0
1656553770000|2022-06-30 01:49:30|942.2|939.4|942.08|939.28|942.2|939.4|941.96|939.16|0
1656553780000|2022-06-30 01:49:40|942.2|939.4|942.33|939.53|942.45|939.65|942.2|939.4|0
1656553790000|2022-06-30 01:49:50|942.2|939.4|942.2|939.4|942.33|939.53|942.2|939.4|0
1656553800000|2022-06-30 01:50:00|942.33|939.53|941.71|938.91|942.33|939.53|941.71|938.91|0
1656553810000|2022-06-30 01:50:10|941.46|938.66|940.96|938.16|941.46|938.66|940.96|938.16|0
1656553820000|2022-06-30 01:50:20|941.09|938.29|941.09|938.29|941.09|938.29|941.09|938.29|0
1656553830000|2022-06-30 01:50:30|940.96|938.16|941.09|938.29|941.09|938.29|940.96|938.16|0
1656553840000|2022-06-30 01:50:40|941.21|938.41|940.47|937.67|941.21|938.41|940.47|937.67|0
1656553850000|2022-06-30 01:50:50|940.35|937.55|940.47|937.67|940.47|937.67|940.35|937.55|0
1656553860000|2022-06-30 01:51:00|940.35|937.55|940.71|937.91|940.71|937.91|940.35|937.55|0
1656553870000|2022-06-30 01:51:10|940.96|938.16|940.96|938.16|941.21|938.41|940.96|938.16|0
1656553880000|2022-06-30 01:51:20|940.71|937.91|940.47|937.67|940.71|937.91|940.47|937.67|0
1656553890000|2022-06-30 01:51:30|940.35|937.55|940.71|937.91|940.71|937.91|940.22|937.42|0
1656553900000|2022-06-30 01:51:40|940.59|937.79|940.59|937.79|940.59|937.79|940.47|937.67|0
1656553910000|2022-06-30 01:51:50|940.71|937.91|941.21|938.41|941.21|938.41|940.71|937.91|0
1656553920000|2022-06-30 01:52:00|941.46|938.66|941.09|938.29|941.46|938.66|941.09|938.29|0
1656553930000|2022-06-30 01:52:10|940.96|938.16|940.59|937.79|940.96|938.16|940.59|937.79|0
1656553940000|2022-06-30 01:52:20|940.96|938.16|941.09|938.29|941.09|938.29|940.96|938.16|0
1656553950000|2022-06-30 01:52:30|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656553960000|2022-06-30 01:52:40|941.34|938.54|941.46|938.66|941.71|938.91|941.34|938.54|0
1656553970000|2022-06-30 01:52:50|941.71|938.91|941.59|938.79|941.71|938.91|941.59|938.79|0
1656553980000|2022-06-30 01:53:00|941.71|938.91|941.34|938.54|941.71|938.91|941.21|938.41|0
1656553990000|2022-06-30 01:53:10|941.46|938.66|941.59|938.79|941.59|938.79|941.21|938.41|0
1656554000000|2022-06-30 01:53:20|941.46|938.66|942.08|939.28|942.08|939.28|941.46|938.66|0
1656554010000|2022-06-30 01:53:30|942.2|939.4|942.45|939.65|942.45|939.65|942.2|939.4|0
1656554020000|2022-06-30 01:53:40|942.33|939.53|942.58|939.78|942.58|939.78|942.33|939.53|0
1656554030000|2022-06-30 01:53:50|941.96|939.16|941.71|938.91|941.96|939.16|941.71|938.91|0
1656554040000|2022-06-30 01:54:00|941.96|939.16|942.2|939.4|942.2|939.4|941.71|938.91|0
1656554050000|2022-06-30 01:54:10|942.08|939.28|942.2|939.4|942.45|939.65|942.08|939.28|0
1656554060000|2022-06-30 01:54:20|941.96|939.16|941.59|938.79|941.96|939.16|941.59|938.79|0
1656554070000|2022-06-30 01:54:30|941.96|939.16|941.96|939.16|942.08|939.28|941.96|939.16|0
1656554080000|2022-06-30 01:54:40|941.84|939.04|942.7|939.9|942.7|939.9|941.84|939.04|0
1656554090000|2022-06-30 01:54:50|942.33|939.53|942.45|939.65|942.58|939.78|942.33|939.53|0
1656554100000|2022-06-30 01:55:00|942.33|939.53|943.45|940.65|943.45|940.65|942.33|939.53|0
1656554110000|2022-06-30 01:55:10|943.33|940.53|943.2|940.4|943.33|940.53|943.2|940.4|0
1656554120000|2022-06-30 01:55:20|943.45|940.65|943.45|940.65|943.57|940.77|943.33|940.53|0
1656554130000|2022-06-30 01:55:30|943.08|940.28|943.45|940.65|943.69|940.89|943.08|940.28|0
1656554140000|2022-06-30 01:55:40|943.2|940.4|943.45|940.65|943.45|940.65|943.2|940.4|0
1656554150000|2022-06-30 01:55:50|943.2|940.4|943.45|940.65|943.45|940.65|943.2|940.4|0
1656554170000|2022-06-30 01:56:10|943.33|940.53|943.2|940.4|943.33|940.53|943.2|940.4|0
1656554180000|2022-06-30 01:56:20|942.95|940.15|942.95|940.15|943.2|940.4|942.95|940.15|0
1656554190000|2022-06-30 01:56:30|942.83|940.03|942.7|939.9|942.83|940.03|942.7|939.9|0
1656554200000|2022-06-30 01:56:40|942.83|940.03|942.7|939.9|942.95|940.15|942.7|939.9|0
1656554210000|2022-06-30 01:56:50|942.95|940.15|943.08|940.28|943.08|940.28|942.95|940.15|0
1656554220000|2022-06-30 01:57:00|943.45|940.65|943.57|940.77|943.69|940.89|943.33|940.53|0
1656554230000|2022-06-30 01:57:10|943.45|940.65|944.19|941.39|944.44|941.64|943.45|940.65|0
1656554240000|2022-06-30 01:57:20|944.32|941.52|944.44|941.64|944.44|941.64|944.32|941.52|0
1656554250000|2022-06-30 01:57:30|944.69|941.89|944.69|941.89|944.69|941.89|944.69|941.89|0
1656554260000|2022-06-30 01:57:40|944.94|942.14|944.94|942.14|944.94|942.14|944.82|942.02|0
1656554280000|2022-06-30 01:58:00|945.18|942.38|945.43|942.63|945.43|942.63|945.18|942.38|0
1656554290000|2022-06-30 01:58:10|945.18|942.38|944.94|942.14|945.18|942.38|944.94|942.14|0
1656554300000|2022-06-30 01:58:20|945.07|942.27|944.57|941.77|945.07|942.27|944.57|941.77|0
1656554310000|2022-06-30 01:58:30|944.69|941.89|944.69|941.89|944.69|941.89|944.44|941.64|0
1656554320000|2022-06-30 01:58:40|944.82|942.02|944.57|941.77|944.82|942.02|944.57|941.77|0
1656554330000|2022-06-30 01:58:50|944.82|942.02|944.94|942.14|945.18|942.38|944.82|942.02|0
1656554340000|2022-06-30 01:59:00|944.57|941.77|944.82|942.02|944.82|942.02|944.57|941.77|0
1656554350000|2022-06-30 01:59:10|945.18|942.38|944.94|942.14|945.43|942.63|944.94|942.14|0
1656554360000|2022-06-30 01:59:20|945.18|942.38|945.43|942.63|945.43|942.63|945.18|942.38|0
1656554370000|2022-06-30 01:59:30|945.31|942.51|945.18|942.38|945.43|942.63|945.18|942.38|0
1656554380000|2022-06-30 01:59:40|945.31|942.51|945.18|942.38|945.31|942.51|945.18|942.38|0
1656554390000|2022-06-30 01:59:50|945.43|942.63|945.43|942.63|945.68|942.88|945.43|942.63|0
1656554400000|2022-06-30 02:00:00|944.69|941.89|944.44|941.64|944.69|941.89|944.44|941.64|0
1656554410000|2022-06-30 02:00:10|944.69|941.89|944.57|941.77|944.69|941.89|944.44|941.64|0
1656554420000|2022-06-30 02:00:20|944.82|942.02|944.44|941.64|944.82|942.02|944.44|941.64|0
1656554430000|2022-06-30 02:00:30|944.19|941.39|944.07|941.27|944.19|941.39|944.07|941.27|0
1656554440000|2022-06-30 02:00:40|943.82|941.02|944.07|941.27|944.19|941.39|943.82|941.02|0
1656554450000|2022-06-30 02:00:50|945.07|942.27|945.07|942.27|945.07|942.27|945.07|942.27|0
1656554460000|2022-06-30 02:01:00|944.69|941.89|944.94|942.14|944.94|942.14|944.69|941.89|0
1656554470000|2022-06-30 02:01:10|944.82|942.02|944.94|942.14|944.94|942.14|944.82|942.02|0
1656554480000|2022-06-30 02:01:20|944.69|941.89|944.69|941.89|944.69|941.89|944.69|941.89|0
1656554490000|2022-06-30 02:01:30|944.44|941.64|944.44|941.64|944.44|941.64|944.44|941.64|0
1656554500000|2022-06-30 02:01:40|944.94|942.14|945.31|942.51|945.43|942.63|944.94|942.14|0
1656554510000|2022-06-30 02:01:50|945.43|942.63|945.18|942.38|945.43|942.63|945.18|942.38|0
1656554520000|2022-06-30 02:02:00|944.69|941.89|944.94|942.14|944.94|942.14|944.57|941.77|0
1656554530000|2022-06-30 02:02:10|944.69|941.89|944.44|941.64|944.69|941.89|944.44|941.64|0
1656554540000|2022-06-30 02:02:20|944.19|941.39|944.19|941.39|944.19|941.39|944.19|941.39|0
1656554550000|2022-06-30 02:02:30|943.94|941.14|943.94|941.14|944.19|941.39|943.94|941.14|0
1656554560000|2022-06-30 02:02:40|944.19|941.39|944.19|941.39|944.19|941.39|944.07|941.27|0
1656554570000|2022-06-30 02:02:50|943.94|941.14|943.94|941.14|943.94|941.14|943.94|941.14|0
1656554580000|2022-06-30 02:03:00|944.19|941.39|944.32|941.52|944.32|941.52|944.19|941.39|0
1656554590000|2022-06-30 02:03:10|944.69|941.89|944.44|941.64|944.82|942.02|944.44|941.64|0
1656554600000|2022-06-30 02:03:20|944.57|941.77|944.44|941.64|944.57|941.77|944.44|941.64|0
1656554610000|2022-06-30 02:03:30|944.19|941.39|943.94|941.14|944.19|941.39|943.94|941.14|0
1656554620000|2022-06-30 02:03:40|943.69|940.89|943.45|940.65|943.69|940.89|943.45|940.65|0
1656554630000|2022-06-30 02:03:50|943.57|940.77|943.45|940.65|943.57|940.77|943.45|940.65|0
1656554640000|2022-06-30 02:04:00|943.33|940.53|942.95|940.15|943.45|940.65|942.95|940.15|0
1656554650000|2022-06-30 02:04:10|943.2|940.4|942.95|940.15|943.33|940.53|942.95|940.15|0
1656554660000|2022-06-30 02:04:20|943.2|940.4|943.2|940.4|943.2|940.4|943.2|940.4|0
1656554680000|2022-06-30 02:04:40|942.95|940.15|942.95|940.15|942.95|940.15|942.95|940.15|0
1656554690000|2022-06-30 02:04:50|943.2|940.4|943.08|940.28|943.2|940.4|942.95|940.15|0
1656554700000|2022-06-30 02:05:00|942.95|940.15|942.2|939.4|943.2|940.4|942.2|939.4|0
1656554710000|2022-06-30 02:05:10|942.58|939.78|942.58|939.78|942.7|939.9|942.45|939.65|0
1656554720000|2022-06-30 02:05:20|942.7|939.9|943.33|940.53|943.33|940.53|942.7|939.9|0
1656554730000|2022-06-30 02:05:30|943.45|940.65|943.45|940.65|943.45|940.65|943.2|940.4|0
1656554740000|2022-06-30 02:05:40|943.33|940.53|943.57|940.77|943.57|940.77|943.33|940.53|0
1656554750000|2022-06-30 02:05:50|943.69|940.89|943.57|940.77|943.69|940.89|943.57|940.77|0
1656554760000|2022-06-30 02:06:00|943.45|940.65|943.69|940.89|943.69|940.89|943.45|940.65|0
1656554770000|2022-06-30 02:06:10|943.94|941.14|944.19|941.39|944.19|941.39|943.94|941.14|0
1656554780000|2022-06-30 02:06:20|944.07|941.27|943.94|941.14|944.44|941.64|943.94|941.14|0
1656554790000|2022-06-30 02:06:30|944.19|941.39|944.44|941.64|944.44|941.64|944.19|941.39|0
1656554800000|2022-06-30 02:06:40|944.19|941.39|943.82|941.02|944.19|941.39|943.82|941.02|0
1656554810000|2022-06-30 02:06:50|943.69|940.89|943.45|940.65|943.69|940.89|943.45|940.65|0
1656554820000|2022-06-30 02:07:00|943.2|940.4|943.2|940.4|943.2|940.4|942.83|940.03|0
1656554830000|2022-06-30 02:07:10|943.33|940.53|943.45|940.65|943.45|940.65|943.33|940.53|0
1656554840000|2022-06-30 02:07:20|943.33|940.53|943.57|940.77|943.57|940.77|943.2|940.4|0
1656554850000|2022-06-30 02:07:30|943.69|940.89|943.57|940.77|943.82|941.02|943.57|940.77|0
1656554860000|2022-06-30 02:07:40|943.45|940.65|943.45|940.65|943.45|940.65|943.33|940.53|0
1656554880000|2022-06-30 02:08:00|943.57|940.77|943.45|940.65|943.57|940.77|943.45|940.65|0
1656554890000|2022-06-30 02:08:10|943.33|940.53|943.45|940.65|943.45|940.65|943.33|940.53|0
1656554910000|2022-06-30 02:08:30|943.2|940.4|942.95|940.15|943.45|940.65|942.95|940.15|0
1656554920000|2022-06-30 02:08:40|942.45|939.65|942.45|939.65|942.7|939.9|942.45|939.65|0
1656554930000|2022-06-30 02:08:50|942.2|939.4|942.2|939.4|942.45|939.65|942.2|939.4|0
1656554940000|2022-06-30 02:09:00|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656554950000|2022-06-30 02:09:10|942.7|939.9|942.7|939.9|942.95|940.15|942.7|939.9|0
1656554960000|2022-06-30 02:09:20|942.95|940.15|942.7|939.9|942.95|940.15|942.7|939.9|0
1656554970000|2022-06-30 02:09:30|942.45|939.65|942.2|939.4|942.45|939.65|942.2|939.4|0
1656554980000|2022-06-30 02:09:40|942.33|939.53|942.2|939.4|942.45|939.65|942.2|939.4|0
1656554990000|2022-06-30 02:09:50|942.45|939.65|942.2|939.4|942.45|939.65|942.2|939.4|0
1656555000000|2022-06-30 02:10:00|941.71|938.91|941.84|939.04|941.84|939.04|941.71|938.91|0
1656555010000|2022-06-30 02:10:10|941.71|938.91|941.71|938.91|941.71|938.91|941.71|938.91|0
1656555020000|2022-06-30 02:10:20|941.59|938.79|942.2|939.4|942.2|939.4|941.59|938.79|0
1656555040000|2022-06-30 02:10:40|942.33|939.53|942.33|939.53|942.45|939.65|942.2|939.4|0
1656555050000|2022-06-30 02:10:50|941.95|939.15|941.95|939.15|941.95|939.15|941.95|939.15|0
1656555060000|2022-06-30 02:11:00|942.2|939.4|941.84|939.04|942.2|939.4|941.84|939.04|0
1656555070000|2022-06-30 02:11:10|941.46|938.66|941.46|938.66|941.59|938.79|941.46|938.66|0
1656555080000|2022-06-30 02:11:20|941.34|938.54|941.09|938.29|941.34|938.54|941.09|938.29|0
1656555090000|2022-06-30 02:11:30|941.46|938.66|940.96|938.16|941.46|938.66|940.96|938.16|0
1656555100000|2022-06-30 02:11:40|941.21|938.41|941.46|938.66|941.46|938.66|941.21|938.41|0
1656555110000|2022-06-30 02:11:50|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656555120000|2022-06-30 02:12:00|941.46|938.66|941.34|938.54|941.46|938.66|941.34|938.54|0
1656555130000|2022-06-30 02:12:10|941.21|938.41|941.71|938.91|941.71|938.91|941.21|938.41|0
1656555140000|2022-06-30 02:12:20|941.46|938.66|941.21|938.41|941.46|938.66|941.21|938.41|0
1656555150000|2022-06-30 02:12:30|940.96|938.16|940.71|937.91|941.21|938.41|940.71|937.91|0
1656555160000|2022-06-30 02:12:40|940.84|938.04|940.71|937.91|940.84|938.04|940.71|937.91|0
1656555180000|2022-06-30 02:13:00|940.46|937.66|940.71|937.91|940.96|938.16|940.46|937.66|0
1656555190000|2022-06-30 02:13:10|940.84|938.04|940.71|937.91|940.84|938.04|940.71|937.91|0
1656555200000|2022-06-30 02:13:20|940.96|938.16|940.84|938.04|940.96|938.16|940.84|938.04|0
1656555210000|2022-06-30 02:13:30|940.96|938.16|940.71|937.91|940.96|938.16|940.71|937.91|0
1656555220000|2022-06-30 02:13:40|940.84|938.04|940.84|938.04|940.84|938.04|940.71|937.91|0
1656555230000|2022-06-30 02:13:50|940.96|938.16|940.84|938.04|940.96|938.16|940.84|938.04|0
1656555240000|2022-06-30 02:14:00|940.71|937.91|940.96|938.16|940.96|938.16|940.71|937.91|0
1656555250000|2022-06-30 02:14:10|941.09|938.29|940.71|937.91|941.09|938.29|940.71|937.91|0
1656555260000|2022-06-30 02:14:20|940.46|937.66|940.71|937.91|940.71|937.91|940.46|937.66|0
1656555270000|2022-06-30 02:14:30|940.96|938.16|941.21|938.41|941.21|938.41|940.96|938.16|0
1656555280000|2022-06-30 02:14:40|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656555290000|2022-06-30 02:14:50|941.21|938.41|941.34|938.54|941.34|938.54|941.21|938.41|0
1656555300000|2022-06-30 02:15:00|941.46|938.66|941.09|938.29|941.46|938.66|941.09|938.29|0
1656555310000|2022-06-30 02:15:10|941.21|938.41|940.84|938.04|941.21|938.41|940.84|938.04|0
1656555320000|2022-06-30 02:15:20|940.96|938.16|940.96|938.16|941.21|938.41|940.96|938.16|0
1656555330000|2022-06-30 02:15:30|941.21|938.41|941.46|938.66|941.46|938.66|940.96|938.16|0
1656555340000|2022-06-30 02:15:40|941.09|938.29|941.21|938.41|941.21|938.41|941.09|938.29|0
1656555350000|2022-06-30 02:15:50|941.46|938.66|941.46|938.66|941.59|938.79|941.46|938.66|0
1656555360000|2022-06-30 02:16:00|941.71|938.91|941.71|938.91|941.71|938.91|941.71|938.91|0
1656555370000|2022-06-30 02:16:10|941.59|938.79|941.46|938.66|941.71|938.91|941.46|938.66|0
1656555380000|2022-06-30 02:16:20|941.34|938.54|941.46|938.66|941.46|938.66|941.21|938.41|0
1656555390000|2022-06-30 02:16:30|941.34|938.54|941.71|938.91|941.71|938.91|941.34|938.54|0
1656555400000|2022-06-30 02:16:40|941.95|939.15|941.71|938.91|941.95|939.15|941.71|938.91|0
1656555410000|2022-06-30 02:16:50|941.95|939.15|941.71|938.91|941.95|939.15|941.71|938.91|0
1656555420000|2022-06-30 02:17:00|941.84|939.04|941.95|939.15|941.95|939.15|941.84|939.04|0
1656555430000|2022-06-30 02:17:10|941.84|939.04|941.95|939.15|941.95|939.15|941.84|939.04|0
1656555440000|2022-06-30 02:17:20|941.84|939.04|941.46|938.66|941.84|939.04|941.46|938.66|0
1656555450000|2022-06-30 02:17:30|941.34|938.54|941.21|938.41|941.34|938.54|941.21|938.41|0
1656555460000|2022-06-30 02:17:40|941.34|938.54|941.21|938.41|941.34|938.54|941.21|938.41|0
1656555470000|2022-06-30 02:17:50|941.59|938.79|941.71|938.91|941.71|938.91|941.59|938.79|0
1656555480000|2022-06-30 02:18:00|941.59|938.79|941.71|938.91|941.71|938.91|941.59|938.79|0
1656555490000|2022-06-30 02:18:10|941.59|938.79|941.46|938.66|941.71|938.91|941.46|938.66|0
1656555500000|2022-06-30 02:18:20|941.71|938.91|941.21|938.41|941.71|938.91|941.21|938.41|0
1656555510000|2022-06-30 02:18:30|941.34|938.54|941.46|938.66|941.46|938.66|941.21|938.41|0
1656555520000|2022-06-30 02:18:40|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656555530000|2022-06-30 02:18:50|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656555540000|2022-06-30 02:19:00|941.21|938.41|941.21|938.41|941.34|938.54|940.96|938.16|0
1656555550000|2022-06-30 02:19:10|941.46|938.66|941.34|938.54|941.46|938.66|941.34|938.54|0
1656555560000|2022-06-30 02:19:20|941.21|938.41|940.96|938.16|941.21|938.41|940.96|938.16|0
1656555570000|2022-06-30 02:19:30|940.71|937.91|940.71|937.91|940.84|938.04|940.71|937.91|0
1656555580000|2022-06-30 02:19:40|940.96|938.16|941.21|938.41|941.21|938.41|940.96|938.16|0
1656555590000|2022-06-30 02:19:50|941.09|938.29|941.09|938.29|941.09|938.29|940.96|938.16|0
1656555600000|2022-06-30 02:20:00|940.96|938.16|940.96|938.16|941.09|938.29|940.96|938.16|0
1656555620000|2022-06-30 02:20:20|940.59|937.79|940.22|937.42|940.59|937.79|940.22|937.42|0
1656555630000|2022-06-30 02:20:30|940.59|937.79|940.46|937.66|940.59|937.79|940.46|937.66|0
1656555640000|2022-06-30 02:20:40|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656555650000|2022-06-30 02:20:50|940.71|937.91|940.96|938.16|940.96|938.16|940.71|937.91|0
1656555660000|2022-06-30 02:21:00|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656555670000|2022-06-30 02:21:10|940.96|938.16|940.46|937.66|941.09|938.29|940.46|937.66|0
1656555680000|2022-06-30 02:21:20|940.22|937.42|940.59|937.79|940.71|937.91|940.22|937.42|0
1656555690000|2022-06-30 02:21:30|940.46|937.66|940.46|937.66|940.46|937.66|940.35|937.55|0
1656555700000|2022-06-30 02:21:40|940.35|937.55|939.97|937.17|940.35|937.55|939.97|937.17|0
1656555710000|2022-06-30 02:21:50|939.72|936.92|939.97|937.17|939.97|937.17|939.72|936.92|0
1656555720000|2022-06-30 02:22:00|939.72|936.92|939.72|936.92|939.97|937.17|939.72|936.92|0
1656555730000|2022-06-30 02:22:10|939.97|937.17|939.72|936.92|939.97|937.17|939.72|936.92|0
1656555740000|2022-06-30 02:22:20|939.35|936.55|938.73|935.93|939.35|936.55|938.48|935.68|0
1656555750000|2022-06-30 02:22:30|938.86|936.06|938.97|936.17|938.97|936.17|938.86|936.06|0
1656555760000|2022-06-30 02:22:40|939.1|936.3|939.1|936.3|939.22|936.42|939.1|936.3|0
1656555770000|2022-06-30 02:22:50|939.22|936.42|938.97|936.17|939.22|936.42|938.97|936.17|0
1656555780000|2022-06-30 02:23:00|939.35|936.55|939.47|936.67|939.47|936.67|939.35|936.55|0
1656555790000|2022-06-30 02:23:10|939.35|936.55|939.47|936.67|939.47|936.67|939.35|936.55|0
1656555800000|2022-06-30 02:23:20|939.35|936.55|939.97|937.17|939.97|937.17|939.35|936.55|0
1656555810000|2022-06-30 02:23:30|939.72|936.92|939.97|937.17|939.97|937.17|939.72|936.92|0
1656555820000|2022-06-30 02:23:40|939.85|937.05|940.22|937.42|940.22|937.42|939.85|937.05|0
1656555830000|2022-06-30 02:23:50|940.59|937.79|940.46|937.66|940.59|937.79|940.46|937.66|0
1656555840000|2022-06-30 02:24:00|940.59|937.79|940.59|937.79|940.71|937.91|940.59|937.79|0
1656555850000|2022-06-30 02:24:10|940.35|937.55|940.46|937.66|940.46|937.66|940.35|937.55|0
1656555860000|2022-06-30 02:24:20|940.35|937.55|940.22|937.42|940.35|937.55|940.22|937.42|0
1656555870000|2022-06-30 02:24:30|939.97|937.17|940.1|937.3|940.1|937.3|939.85|937.05|0
1656555880000|2022-06-30 02:24:40|939.97|937.17|939.97|937.17|940.1|937.3|939.97|937.17|0
1656555890000|2022-06-30 02:24:50|939.72|936.92|939.6|936.8|939.72|936.92|939.6|936.8|0
1656555900000|2022-06-30 02:25:00|939.47|936.67|939.47|936.67|939.47|936.67|939.22|936.42|0
1656555910000|2022-06-30 02:25:10|939.72|936.92|939.72|936.92|939.97|937.17|939.72|936.92|0
1656555920000|2022-06-30 02:25:20|939.6|936.8|939.97|937.17|939.97|937.17|939.6|936.8|0
1656555930000|2022-06-30 02:25:30|939.85|937.05|940.1|937.3|940.1|937.3|939.47|936.67|0
1656555940000|2022-06-30 02:25:40|939.97|937.17|939.97|937.17|940.1|937.3|939.97|937.17|0
1656555950000|2022-06-30 02:25:50|940.1|937.3|940.1|937.3|940.1|937.3|940.1|937.3|0
1656555960000|2022-06-30 02:26:00|939.97|937.17|939.85|937.05|939.97|937.17|939.72|936.92|0
1656555970000|2022-06-30 02:26:10|939.72|936.92|939.97|937.17|939.97|937.17|939.72|936.92|0
1656555980000|2022-06-30 02:26:20|939.72|936.92|939.85|937.05|939.85|937.05|939.6|936.8|0
1656555990000|2022-06-30 02:26:30|939.72|936.92|939.72|936.92|939.72|936.92|939.6|936.8|0
1656556000000|2022-06-30 02:26:40|939.85|937.05|939.6|936.8|939.85|937.05|939.6|936.8|0
1656556010000|2022-06-30 02:26:50|939.72|936.92|939.35|936.55|939.72|936.92|939.35|936.55|0
1656556020000|2022-06-30 02:27:00|939.47|936.67|939.22|936.42|939.47|936.67|939.22|936.42|0
1656556030000|2022-06-30 02:27:10|938.73|935.93|938.73|935.93|938.97|936.17|938.73|935.93|0
1656556040000|2022-06-30 02:27:20|938.86|936.06|938.73|935.93|938.97|936.17|938.73|935.93|0
1656556050000|2022-06-30 02:27:30|938.48|935.68|938.48|935.68|938.61|935.81|938.48|935.68|0
1656556060000|2022-06-30 02:27:40|938.73|935.93|938.48|935.68|938.73|935.93|938.48|935.68|0
1656556070000|2022-06-30 02:27:50|938.36|935.56|938.23|935.43|938.36|935.56|938.23|935.43|0
1656556080000|2022-06-30 02:28:00|937.98|935.18|937.73|934.93|937.98|935.18|937.73|934.93|0
1656556090000|2022-06-30 02:28:10|937.98|935.18|937.98|935.18|937.98|935.18|937.98|935.18|0
1656556100000|2022-06-30 02:28:20|937.73|934.93|937.73|934.93|937.86|935.06|937.73|934.93|0
1656556120000|2022-06-30 02:28:40|937.98|935.18|937.86|935.06|937.98|935.18|937.73|934.93|0
1656556130000|2022-06-30 02:28:50|937.73|934.93|937.48|934.68|937.73|934.93|937.48|934.68|0
1656556150000|2022-06-30 02:29:10|937.24|934.44|936.99|934.19|937.24|934.44|936.99|934.19|0
1656556160000|2022-06-30 02:29:20|936.74|933.94|936.49|933.69|936.74|933.94|936.49|933.69|0
1656556170000|2022-06-30 02:29:30|936.74|933.94|936.74|933.94|936.74|933.94|936.49|933.69|0
1656556180000|2022-06-30 02:29:40|936.87|934.07|937.48|934.68|937.48|934.68|936.87|934.07|0
1656556190000|2022-06-30 02:29:50|937.24|934.44|936.99|934.19|937.24|934.44|936.99|934.19|0
1656556200000|2022-06-30 02:30:00|936.74|933.94|935.99|933.19|936.74|933.94|935.99|933.19|0
1656556210000|2022-06-30 02:30:10|936.24|933.44|935.75|932.95|936.24|933.44|935.75|932.95|0
1656556220000|2022-06-30 02:30:20|935.99|933.19|935.99|933.19|935.99|933.19|935.63|932.83|0
1656556230000|2022-06-30 02:30:30|935.75|932.95|935.99|933.19|935.99|933.19|935.75|932.95|0
1656556240000|2022-06-30 02:30:40|936.24|933.44|935.99|933.19|936.24|933.44|935.99|933.19|0
1656556250000|2022-06-30 02:30:50|936.24|933.44|936.49|933.69|936.49|933.69|936.24|933.44|0
1656556260000|2022-06-30 02:31:00|936.62|933.82|936.99|934.19|936.99|934.19|936.62|933.82|0
1656556270000|2022-06-30 02:31:10|936.74|933.94|936.74|933.94|936.74|933.94|936.49|933.69|0
1656556280000|2022-06-30 02:31:20|936.87|934.07|936.74|933.94|936.99|934.19|936.74|933.94|0
1656556290000|2022-06-30 02:31:30|936.87|934.07|936.99|934.19|936.99|934.19|936.87|934.07|0
1656556300000|2022-06-30 02:31:40|937.24|934.44|937.24|934.44|937.37|934.57|937.24|934.44|0
1656556310000|2022-06-30 02:31:50|937.48|934.68|937.48|934.68|937.73|934.93|937.48|934.68|0
1656556320000|2022-06-30 02:32:00|937.73|934.93|937.48|934.68|937.73|934.93|937.24|934.44|0
1656556330000|2022-06-30 02:32:10|937.73|934.93|937.86|935.06|937.86|935.06|937.73|934.93|0
1656556340000|2022-06-30 02:32:20|937.73|934.93|937.86|935.06|937.86|935.06|937.48|934.68|0
1656556350000|2022-06-30 02:32:30|937.98|935.18|937.48|934.68|937.98|935.18|937.48|934.68|0
1656556360000|2022-06-30 02:32:40|937.24|934.44|937.48|934.68|937.48|934.68|937.24|934.44|0
1656556380000|2022-06-30 02:33:00|937.61|934.81|937.73|934.93|937.73|934.93|937.61|934.81|0
1656556390000|2022-06-30 02:33:10|937.48|934.68|937.61|934.81|937.73|934.93|937.48|934.68|0
1656556400000|2022-06-30 02:33:20|937.48|934.68|937.24|934.44|937.48|934.68|937.24|934.44|0
1656556410000|2022-06-30 02:33:30|937.48|934.68|937.37|934.57|937.48|934.68|937.37|934.57|0
1656556420000|2022-06-30 02:33:40|937.24|934.44|937.24|934.44|937.48|934.68|937.24|934.44|0
1656556430000|2022-06-30 02:33:50|936.74|933.94|936.99|934.19|936.99|934.19|936.74|933.94|0
1656556440000|2022-06-30 02:34:00|937.12|934.32|937.24|934.44|937.24|934.44|936.99|934.19|0
1656556450000|2022-06-30 02:34:10|937.37|934.57|937.37|934.57|937.37|934.57|937.24|934.44|0
1656556460000|2022-06-30 02:34:20|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656556480000|2022-06-30 02:34:40|937.73|934.93|937.73|934.93|937.73|934.93|937.73|934.93|0
1656556490000|2022-06-30 02:34:50|938.11|935.31|938.11|935.31|938.11|935.31|937.98|935.18|0
1656556500000|2022-06-30 02:35:00|938.23|935.43|937.98|935.18|938.23|935.43|937.98|935.18|0
1656556520000|2022-06-30 02:35:20|937.73|934.93|937.73|934.93|937.86|935.06|937.73|934.93|0
1656556530000|2022-06-30 02:35:30|937.48|934.68|937.48|934.68|937.61|934.81|937.48|934.68|0
1656556540000|2022-06-30 02:35:40|937.61|934.81|937.61|934.81|937.61|934.81|937.48|934.68|0
1656556550000|2022-06-30 02:35:50|937.73|934.93|937.86|935.06|937.98|935.18|937.73|934.93|0
1656556560000|2022-06-30 02:36:00|937.98|935.18|937.73|934.93|937.98|935.18|937.73|934.93|0
1656556570000|2022-06-30 02:36:10|937.98|935.18|938.73|935.93|938.73|935.93|937.98|935.18|0
1656556580000|2022-06-30 02:36:20|938.48|935.68|938.48|935.68|938.48|935.68|938.48|935.68|0
1656556590000|2022-06-30 02:36:30|938.36|935.56|938.36|935.56|938.36|935.56|938.36|935.56|0
1656556600000|2022-06-30 02:36:40|938.48|935.68|938.97|936.17|938.97|936.17|938.48|935.68|0
1656556610000|2022-06-30 02:36:50|938.85|936.05|938.85|936.05|938.85|936.05|938.73|935.93|0
1656556620000|2022-06-30 02:37:00|938.97|936.17|938.73|935.93|938.97|936.17|938.73|935.93|0
1656556630000|2022-06-30 02:37:10|938.85|936.05|938.97|936.17|938.97|936.17|938.85|936.05|0
1656556640000|2022-06-30 02:37:20|938.48|935.68|938.23|935.43|938.48|935.68|938.23|935.43|0
1656556650000|2022-06-30 02:37:30|937.98|935.18|937.98|935.18|938.23|935.43|937.98|935.18|0
1656556660000|2022-06-30 02:37:40|938.11|935.31|938.48|935.68|938.48|935.68|938.11|935.31|0
1656556670000|2022-06-30 02:37:50|938.36|935.56|938.11|935.31|938.36|935.56|938.11|935.31|0
1656556680000|2022-06-30 02:38:00|937.98|935.18|938.11|935.31|938.23|935.43|937.98|935.18|0
1656556690000|2022-06-30 02:38:10|937.98|935.18|937.98|935.18|938.23|935.43|937.98|935.18|0
1656556700000|2022-06-30 02:38:20|938.23|935.43|938.23|935.43|938.23|935.43|938.23|935.43|0
1656556720000|2022-06-30 02:38:40|937.98|935.18|937.86|935.06|937.98|935.18|937.86|935.06|0
1656556730000|2022-06-30 02:38:50|937.98|935.18|937.98|935.18|937.98|935.18|937.98|935.18|0
1656556740000|2022-06-30 02:39:00|937.86|935.06|938.23|935.43|938.23|935.43|937.86|935.06|0
1656556750000|2022-06-30 02:39:10|938.48|935.68|938.73|935.93|938.73|935.93|938.48|935.68|0
1656556760000|2022-06-30 02:39:20|938.48|935.68|938.61|935.81|938.61|935.81|938.48|935.68|0
1656556770000|2022-06-30 02:39:30|938.48|935.68|938.48|935.68|938.48|935.68|938.36|935.56|0
1656556780000|2022-06-30 02:39:40|938.36|935.56|938.23|935.43|938.36|935.56|938.23|935.43|0
1656556790000|2022-06-30 02:39:50|937.98|935.18|938.36|935.56|938.36|935.56|937.98|935.18|0
1656556800000|2022-06-30 02:40:00|938.48|935.68|938.97|936.17|938.97|936.17|938.48|935.68|0
1656556810000|2022-06-30 02:40:10|938.85|936.05|938.36|935.56|938.85|936.05|938.36|935.56|0
1656556820000|2022-06-30 02:40:20|938.23|935.43|938.11|935.31|938.23|935.43|937.98|935.18|0
1656556830000|2022-06-30 02:40:30|938.23|935.43|938.23|935.43|938.23|935.43|938.23|935.43|0
1656556840000|2022-06-30 02:40:40|938.36|935.56|938.36|935.56|938.36|935.56|938.36|935.56|0
1656556850000|2022-06-30 02:40:50|938.48|935.68|938.36|935.56|938.48|935.68|938.36|935.56|0
1656556860000|2022-06-30 02:41:00|938.48|935.68|938.36|935.56|938.73|935.93|938.36|935.56|0
1656556870000|2022-06-30 02:41:10|938.48|935.68|938.36|935.56|938.48|935.68|938.36|935.56|0
1656556880000|2022-06-30 02:41:20|938.48|935.68|938.48|935.68|938.48|935.68|938.36|935.56|0
1656556890000|2022-06-30 02:41:30|938.73|935.93|938.61|935.81|938.73|935.93|938.61|935.81|0
1656556900000|2022-06-30 02:41:40|938.73|935.93|939.1|936.3|939.1|936.3|938.73|935.93|0
1656556910000|2022-06-30 02:41:50|938.97|936.17|938.73|935.93|938.97|936.17|938.73|935.93|0
1656556920000|2022-06-30 02:42:00|938.61|935.81|938.23|935.43|938.61|935.81|938.23|935.43|0
1656556930000|2022-06-30 02:42:10|938.36|935.56|938.48|935.68|938.48|935.68|938.23|935.43|0
1656556940000|2022-06-30 02:42:20|938.36|935.56|938.73|935.93|938.73|935.93|938.36|935.56|0
1656556950000|2022-06-30 02:42:30|938.61|935.81|938.73|935.93|938.73|935.93|938.61|935.81|0
1656556960000|2022-06-30 02:42:40|938.48|935.68|938.36|935.56|938.48|935.68|938.36|935.56|0
1656556970000|2022-06-30 02:42:50|938.48|935.68|938.48|935.68|938.48|935.68|938.48|935.68|0
1656556980000|2022-06-30 02:43:00|938.73|935.93|938.73|935.93|938.97|936.17|938.73|935.93|0
1656556990000|2022-06-30 02:43:10|938.85|936.05|938.85|936.05|938.85|936.05|938.85|936.05|0
1656557000000|2022-06-30 02:43:20|938.73|935.93|938.61|935.81|938.73|935.93|938.61|935.81|0
1656557010000|2022-06-30 02:43:30|938.48|935.68|938.61|935.81|938.61|935.81|938.48|935.68|0
1656557020000|2022-06-30 02:43:40|938.73|935.93|938.61|935.81|938.73|935.93|938.61|935.81|0
1656557040000|2022-06-30 02:44:00|938.48|935.68|938.48|935.68|938.48|935.68|938.23|935.43|0
1656557050000|2022-06-30 02:44:10|938.23|935.43|938.48|935.68|938.48|935.68|938.23|935.43|0
1656557060000|2022-06-30 02:44:20|938.23|935.43|938.23|935.43|938.23|935.43|938.23|935.43|0
1656557070000|2022-06-30 02:44:30|937.98|935.18|937.98|935.18|937.98|935.18|937.73|934.93|0
1656557080000|2022-06-30 02:44:40|937.24|934.44|937.73|934.93|937.73|934.93|937.24|934.44|0
1656557090000|2022-06-30 02:44:50|937.61|934.81|937.36|934.56|937.61|934.81|937.36|934.56|0
1656557100000|2022-06-30 02:45:00|936.99|934.19|936.49|933.69|936.99|934.19|936.49|933.69|0
1656557110000|2022-06-30 02:45:10|936.62|933.82|936.74|933.94|936.74|933.94|936.62|933.82|0
1656557120000|2022-06-30 02:45:20|936.49|933.69|936.74|933.94|936.74|933.94|936.49|933.69|0
1656557130000|2022-06-30 02:45:30|936.99|934.19|936.99|934.19|936.99|934.19|936.99|934.19|0
1656557140000|2022-06-30 02:45:40|937.36|934.56|937.48|934.68|937.48|934.68|937.36|934.56|0
1656557150000|2022-06-30 02:45:50|937.24|934.44|937.48|934.68|937.48|934.68|937.24|934.44|0
1656557160000|2022-06-30 02:46:00|937.73|934.93|937.98|935.18|937.98|935.18|937.73|934.93|0
1656557170000|2022-06-30 02:46:10|938.23|935.43|938.36|935.56|938.36|935.56|938.23|935.43|0
1656557180000|2022-06-30 02:46:20|938.97|936.17|938.97|936.17|938.97|936.17|938.73|935.93|0
1656557190000|2022-06-30 02:46:30|939.35|936.55|939.35|936.55|939.35|936.55|939.35|936.55|0
1656557200000|2022-06-30 02:46:40|939.1|936.3|939.22|936.42|939.22|936.42|938.97|936.17|0
1656557210000|2022-06-30 02:46:50|939.35|936.55|939.22|936.42|939.47|936.67|939.22|936.42|0
1656557220000|2022-06-30 02:47:00|939.47|936.67|939.47|936.67|939.47|936.67|939.22|936.42|0
1656557240000|2022-06-30 02:47:20|939.22|936.42|939.6|936.8|939.6|936.8|939.22|936.42|0
1656557250000|2022-06-30 02:47:30|939.72|936.92|939.47|936.67|939.72|936.92|939.47|936.67|0
1656557260000|2022-06-30 02:47:40|939.72|936.92|939.72|936.92|939.72|936.92|939.72|936.92|0
1656557270000|2022-06-30 02:47:50|939.47|936.67|939.6|936.8|939.6|936.8|939.47|936.67|0
1656557280000|2022-06-30 02:48:00|939.47|936.67|939.97|937.17|939.97|937.17|939.47|936.67|0
1656557290000|2022-06-30 02:48:10|940.1|937.3|940.22|937.42|940.22|937.42|940.1|937.3|0
1656557300000|2022-06-30 02:48:20|940.46|937.66|940.96|938.16|940.96|938.16|940.46|937.66|0
1656557310000|2022-06-30 02:48:30|941.21|938.41|941.59|938.79|941.59|938.79|941.21|938.41|0
1656557320000|2022-06-30 02:48:40|941.46|938.66|941.21|938.41|941.46|938.66|941.21|938.41|0
1656557330000|2022-06-30 02:48:50|941.09|938.29|941.09|938.29|941.09|938.29|941.09|938.29|0
1656557340000|2022-06-30 02:49:00|941.21|938.41|940.96|938.16|941.34|938.54|940.96|938.16|0
1656557350000|2022-06-30 02:49:10|941.21|938.41|941.34|938.54|941.34|938.54|941.21|938.41|0
1656557360000|2022-06-30 02:49:20|940.96|938.16|940.96|938.16|941.09|938.29|940.84|938.04|0
1656557370000|2022-06-30 02:49:30|941.09|938.29|941.09|938.29|941.09|938.29|941.09|938.29|0
1656557380000|2022-06-30 02:49:40|940.84|938.04|940.84|938.04|940.84|938.04|940.84|938.04|0
1656557390000|2022-06-30 02:49:50|940.71|937.91|940.96|938.16|940.96|938.16|940.71|937.91|0
1656557400000|2022-06-30 02:50:00|940.46|937.66|940.46|937.66|940.59|937.79|940.46|937.66|0
1656557410000|2022-06-30 02:50:10|940.34|937.54|940.34|937.54|940.46|937.66|940.34|937.54|0
1656557420000|2022-06-30 02:50:20|940.46|937.66|940.22|937.42|940.46|937.66|940.22|937.42|0
1656557430000|2022-06-30 02:50:30|940.34|937.54|940.46|937.66|940.46|937.66|940.34|937.54|0
1656557440000|2022-06-30 02:50:40|940.59|937.79|940.46|937.66|940.59|937.79|940.46|937.66|0
1656557450000|2022-06-30 02:50:50|940.59|937.79|940.71|937.91|940.71|937.91|940.59|937.79|0
1656557460000|2022-06-30 02:51:00|941.21|938.41|941.09|938.29|941.21|938.41|941.09|938.29|0
1656557470000|2022-06-30 02:51:10|941.21|938.41|940.96|938.16|941.21|938.41|940.96|938.16|0
1656557480000|2022-06-30 02:51:20|940.59|937.79|940.46|937.66|940.59|937.79|940.46|937.66|0
1656557490000|2022-06-30 02:51:30|940.34|937.54|940.22|937.42|940.34|937.54|940.22|937.42|0
1656557500000|2022-06-30 02:51:40|940.34|937.54|940.46|937.66|940.46|937.66|940.34|937.54|0
1656557510000|2022-06-30 02:51:50|940.22|937.42|940.22|937.42|940.22|937.42|940.22|937.42|0
1656557530000|2022-06-30 02:52:10|939.97|937.17|939.85|937.05|939.97|937.17|939.85|937.05|0
1656557540000|2022-06-30 02:52:20|939.72|936.92|939.22|936.42|939.72|936.92|939.22|936.42|0
1656557550000|2022-06-30 02:52:30|939.35|936.55|939.35|936.55|939.35|936.55|938.97|936.17|0
1656557560000|2022-06-30 02:52:40|939.47|936.67|939.47|936.67|939.47|936.67|939.35|936.55|0
1656557580000|2022-06-30 02:53:00|939.35|936.55|939.97|937.17|939.97|937.17|939.35|936.55|0
1656557590000|2022-06-30 02:53:10|940.1|937.3|940.46|937.66|940.46|937.66|940.1|937.3|0
1656557600000|2022-06-30 02:53:20|940.34|937.54|940.22|937.42|940.34|937.54|940.22|937.42|0
1656557610000|2022-06-30 02:53:30|940.1|937.3|940.46|937.66|940.46|937.66|940.1|937.3|0
1656557620000|2022-06-30 02:53:40|940.71|937.91|940.22|937.42|940.71|937.91|940.22|937.42|0
1656557640000|2022-06-30 02:54:00|940.1|937.3|940.22|937.42|940.22|937.42|939.97|937.17|0
1656557650000|2022-06-30 02:54:10|940.34|937.54|940.22|937.42|940.34|937.54|940.22|937.42|0
1656557660000|2022-06-30 02:54:20|939.97|937.17|939.97|937.17|939.97|937.17|939.97|937.17|0
1656557670000|2022-06-30 02:54:30|939.72|936.92|939.47|936.67|939.72|936.92|939.47|936.67|0
1656557680000|2022-06-30 02:54:40|939.6|936.8|939.6|936.8|939.6|936.8|939.47|936.67|0
1656557690000|2022-06-30 02:54:50|939.47|936.67|939.22|936.42|939.47|936.67|939.22|936.42|0
1656557710000|2022-06-30 02:55:10|938.97|936.17|939.22|936.42|939.22|936.42|938.97|936.17|0
1656557720000|2022-06-30 02:55:20|938.97|936.17|938.97|936.17|939.22|936.42|938.97|936.17|0
1656557730000|2022-06-30 02:55:30|938.85|936.05|938.73|935.93|938.85|936.05|938.73|935.93|0
1656557740000|2022-06-30 02:55:40|938.85|936.05|938.61|935.81|938.85|936.05|938.61|935.81|0
1656557750000|2022-06-30 02:55:50|938.11|935.31|938.23|935.43|938.23|935.43|938.11|935.31|0
1656557760000|2022-06-30 02:56:00|937.98|935.18|938.23|935.43|938.23|935.43|937.98|935.18|0
1656557770000|2022-06-30 02:56:10|937.98|935.18|937.73|934.93|937.98|935.18|937.73|934.93|0
1656557780000|2022-06-30 02:56:20|937.98|935.18|937.73|934.93|937.98|935.18|937.73|934.93|0
1656557800000|2022-06-30 02:56:40|937.86|935.06|937.61|934.81|937.86|935.06|937.61|934.81|0
1656557810000|2022-06-30 02:56:50|937.24|934.44|936.99|934.19|937.24|934.44|936.99|934.19|0
1656557820000|2022-06-30 02:57:00|937.24|934.44|937.24|934.44|937.24|934.44|937.24|934.44|0
1656557830000|2022-06-30 02:57:10|937.48|934.68|937.73|934.93|937.73|934.93|937.48|934.68|0
1656557840000|2022-06-30 02:57:20|937.86|935.06|937.24|934.44|937.86|935.06|937.24|934.44|0
1656557860000|2022-06-30 02:57:40|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656557870000|2022-06-30 02:57:50|937.24|934.44|936.99|934.19|937.24|934.44|936.99|934.19|0
1656557880000|2022-06-30 02:58:00|936.74|933.94|937.48|934.68|937.48|934.68|936.74|933.94|0
1656557900000|2022-06-30 02:58:20|937.24|934.44|937.24|934.44|937.24|934.44|937.24|934.44|0
1656557910000|2022-06-30 02:58:30|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656557920000|2022-06-30 02:58:40|937.24|934.44|937.73|934.93|937.73|934.93|937.24|934.44|0
1656557930000|2022-06-30 02:58:50|937.61|934.81|937.73|934.93|937.73|934.93|937.61|934.81|0
1656557940000|2022-06-30 02:59:00|937.48|934.68|937.73|934.93|937.73|934.93|937.48|934.68|0
1656557950000|2022-06-30 02:59:10|937.98|935.18|938.23|935.43|938.23|935.43|937.98|935.18|0
1656557960000|2022-06-30 02:59:20|937.86|935.06|938.23|935.43|938.23|935.43|937.86|935.06|0
1656557970000|2022-06-30 02:59:30|938.48|935.68|938.48|935.68|938.48|935.68|938.48|935.68|0
1656557980000|2022-06-30 02:59:40|938.61|935.81|938.61|935.81|938.61|935.81|938.61|935.81|0
1656557990000|2022-06-30 02:59:50|938.48|935.68|937.98|935.18|938.48|935.68|937.98|935.18|0
1656558000000|2022-06-30 03:00:00|937.48|934.68|937.24|934.44|937.48|934.68|936.99|934.19|0
1656558010000|2022-06-30 03:00:10|936.99|934.19|937.12|934.32|937.12|934.32|936.99|934.19|0
1656558020000|2022-06-30 03:00:20|936.99|934.19|936.87|934.07|936.99|934.19|936.74|933.94|0
1656558030000|2022-06-30 03:00:30|936.99|934.19|936.99|934.19|936.99|934.19|936.99|934.19|0
1656558040000|2022-06-30 03:00:40|937.24|934.44|937.24|934.44|937.24|934.44|937.12|934.32|0
1656558050000|2022-06-30 03:00:50|936.99|934.19|937.12|934.32|937.24|934.44|936.99|934.19|0
1656558060000|2022-06-30 03:01:00|937.24|934.44|937.73|934.93|937.86|935.06|937.24|934.44|0
1656558070000|2022-06-30 03:01:10|937.61|934.81|937.61|934.81|937.73|934.93|937.61|934.81|0
1656558080000|2022-06-30 03:01:20|937.48|934.68|937.98|935.18|937.98|935.18|937.48|934.68|0
1656558090000|2022-06-30 03:01:30|938.23|935.43|938.23|935.43|938.23|935.43|938.11|935.31|0
1656558100000|2022-06-30 03:01:40|938.36|935.56|938.11|935.31|938.36|935.56|938.11|935.31|0
1656558110000|2022-06-30 03:01:50|938.23|935.43|938.23|935.43|938.23|935.43|938.11|935.31|0
1656558120000|2022-06-30 03:02:00|938.11|935.31|937.73|934.93|938.11|935.31|937.73|934.93|0
1656558130000|2022-06-30 03:02:10|937.61|934.81|937.24|934.44|937.61|934.81|937.24|934.44|0
1656558140000|2022-06-30 03:02:20|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656558150000|2022-06-30 03:02:30|937.24|934.44|936.99|934.19|937.24|934.44|936.99|934.19|0
1656558160000|2022-06-30 03:02:40|937.12|934.32|937.12|934.32|937.24|934.44|937.12|934.32|0
1656558170000|2022-06-30 03:02:50|937.24|934.44|937.12|934.32|937.24|934.44|937.12|934.32|0
1656558180000|2022-06-30 03:03:00|937.24|934.44|937.24|934.44|937.36|934.56|937.24|934.44|0
1656558190000|2022-06-30 03:03:10|937.61|934.81|937.61|934.81|937.61|934.81|937.61|934.81|0
1656558200000|2022-06-30 03:03:20|937.73|934.93|937.61|934.81|937.73|934.93|937.61|934.81|0
1656558210000|2022-06-30 03:03:30|937.48|934.68|937.73|934.93|937.73|934.93|937.48|934.68|0
1656558230000|2022-06-30 03:03:50|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656558240000|2022-06-30 03:04:00|937.24|934.44|937.24|934.44|937.24|934.44|937.24|934.44|0
1656558250000|2022-06-30 03:04:10|937.36|934.56|936.99|934.19|937.36|934.56|936.99|934.19|0
1656558260000|2022-06-30 03:04:20|936.74|933.94|936.74|933.94|936.74|933.94|936.74|933.94|0
1656558280000|2022-06-30 03:04:40|936.99|934.19|936.87|934.07|936.99|934.19|936.74|933.94|0
1656558290000|2022-06-30 03:04:50|936.99|934.19|936.87|934.07|937.12|934.32|936.87|934.07|0
1656558300000|2022-06-30 03:05:00|936.74|933.94|936.87|934.07|936.99|934.19|936.74|933.94|0
1656558310000|2022-06-30 03:05:10|936.99|934.19|937.24|934.44|937.24|934.44|936.99|934.19|0
1656558320000|2022-06-30 03:05:20|937.12|934.32|936.74|933.94|937.12|934.32|936.74|933.94|0
1656558330000|2022-06-30 03:05:30|936.49|933.69|936.74|933.94|936.74|933.94|936.49|933.69|0
1656558340000|2022-06-30 03:05:40|936.99|934.19|936.99|934.19|936.99|934.19|936.99|934.19|0
1656558350000|2022-06-30 03:05:50|936.87|934.07|936.87|934.07|936.99|934.19|936.87|934.07|0
1656558360000|2022-06-30 03:06:00|936.74|933.94|936.62|933.82|936.99|934.19|936.62|933.82|0
1656558370000|2022-06-30 03:06:10|936.74|933.94|936.74|933.94|936.74|933.94|936.74|933.94|0
1656558380000|2022-06-30 03:06:20|936.99|934.19|937.12|934.32|937.24|934.44|936.99|934.19|0
1656558390000|2022-06-30 03:06:30|936.99|934.19|936.74|933.94|936.99|934.19|936.49|933.69|0
1656558400000|2022-06-30 03:06:40|936.49|933.69|936.12|933.32|936.74|933.94|936.12|933.32|0
1656558410000|2022-06-30 03:06:50|935.99|933.19|936.24|933.44|936.24|933.44|935.99|933.19|0
1656558420000|2022-06-30 03:07:00|936.12|933.32|935.99|933.19|936.12|933.32|935.99|933.19|0
1656558430000|2022-06-30 03:07:10|936.24|933.44|936.37|933.57|936.49|933.69|936.24|933.44|0
1656558440000|2022-06-30 03:07:20|936.12|933.32|936.24|933.44|936.24|933.44|936.12|933.32|0
1656558450000|2022-06-30 03:07:30|936.49|933.69|936.49|933.69|936.49|933.69|936.49|933.69|0
1656558460000|2022-06-30 03:07:40|936.74|933.94|936.74|933.94|936.74|933.94|936.74|933.94|0
1656558470000|2022-06-30 03:07:50|936.62|933.82|936.74|933.94|936.74|933.94|936.62|933.82|0
1656558480000|2022-06-30 03:08:00|936.99|934.19|937.48|934.68|937.48|934.68|936.99|934.19|0
1656558490000|2022-06-30 03:08:10|937.61|934.81|937.73|934.93|937.73|934.93|937.48|934.68|0
1656558500000|2022-06-30 03:08:20|937.86|935.06|937.86|935.06|937.98|935.18|937.73|934.93|0
1656558510000|2022-06-30 03:08:30|937.73|934.93|937.48|934.68|937.73|934.93|937.48|934.68|0
1656558520000|2022-06-30 03:08:40|937.36|934.56|937.73|934.93|937.73|934.93|937.36|934.56|0
1656558530000|2022-06-30 03:08:50|937.61|934.81|937.73|934.93|937.73|934.93|937.61|934.81|0
1656558540000|2022-06-30 03:09:00|937.86|935.06|938.36|935.56|938.36|935.56|937.86|935.06|0
1656558550000|2022-06-30 03:09:10|938.48|935.68|937.98|935.18|938.48|935.68|937.98|935.18|0
1656558560000|2022-06-30 03:09:20|937.86|935.06|937.73|934.93|937.86|935.06|937.73|934.93|0
1656558570000|2022-06-30 03:09:30|937.61|934.81|937.48|934.68|937.61|934.81|937.48|934.68|0
1656558580000|2022-06-30 03:09:40|937.23|934.43|937.23|934.43|937.23|934.43|937.23|934.43|0
1656558600000|2022-06-30 03:10:00|936.99|934.19|936.99|934.19|936.99|934.19|936.99|934.19|0
1656558610000|2022-06-30 03:10:10|936.87|934.07|936.99|934.19|936.99|934.19|936.87|934.07|0
1656558620000|2022-06-30 03:10:20|936.87|934.07|936.87|934.07|936.87|934.07|936.74|933.94|0
1656558630000|2022-06-30 03:10:30|936.74|933.94|936.49|933.69|936.74|933.94|936.49|933.69|0
1656558640000|2022-06-30 03:10:40|936.74|933.94|936.74|933.94|936.74|933.94|936.74|933.94|0
1656558660000|2022-06-30 03:11:00|937.23|934.43|937.48|934.68|937.48|934.68|937.23|934.43|0
1656558670000|2022-06-30 03:11:10|937.23|934.43|937.23|934.43|937.36|934.56|937.23|934.43|0
1656558680000|2022-06-30 03:11:20|936.99|934.19|937.23|934.43|937.48|934.68|936.99|934.19|0
1656558690000|2022-06-30 03:11:30|937.36|934.56|937.23|934.43|937.36|934.56|937.23|934.43|0
1656558700000|2022-06-30 03:11:40|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656558710000|2022-06-30 03:11:50|937.36|934.56|937.23|934.43|937.36|934.56|937.23|934.43|0
1656558720000|2022-06-30 03:12:00|937.48|934.68|937.86|935.06|937.86|935.06|937.48|934.68|0
1656558730000|2022-06-30 03:12:10|937.73|934.93|937.61|934.81|937.73|934.93|937.61|934.81|0
1656558740000|2022-06-30 03:12:20|937.48|934.68|937.61|934.81|937.61|934.81|937.48|934.68|0
1656558750000|2022-06-30 03:12:30|937.73|934.93|938.23|935.43|938.23|935.43|937.73|934.93|0
1656558760000|2022-06-30 03:12:40|937.98|935.18|937.73|934.93|938.23|935.43|937.73|934.93|0
1656558770000|2022-06-30 03:12:50|937.61|934.81|937.61|934.81|937.61|934.81|937.61|934.81|0
1656558780000|2022-06-30 03:13:00|937.73|934.93|937.98|935.18|937.98|935.18|937.73|934.93|0
1656558790000|2022-06-30 03:13:10|937.73|934.93|937.48|934.68|937.73|934.93|937.48|934.68|0
1656558800000|2022-06-30 03:13:20|937.73|934.93|937.73|934.93|937.73|934.93|937.73|934.93|0
1656558810000|2022-06-30 03:13:30|937.61|934.81|937.73|934.93|937.73|934.93|937.61|934.81|0
1656558820000|2022-06-30 03:13:40|937.61|934.81|937.61|934.81|937.73|934.93|937.61|934.81|0
1656558830000|2022-06-30 03:13:50|937.73|934.93|937.73|934.93|937.73|934.93|937.73|934.93|0
1656558840000|2022-06-30 03:14:00|937.61|934.81|937.61|934.81|937.61|934.81|937.61|934.81|0
1656558850000|2022-06-30 03:14:10|937.48|934.68|937.73|934.93|937.98|935.18|937.48|934.68|0
1656558860000|2022-06-30 03:14:20|937.61|934.81|937.48|934.68|937.61|934.81|937.48|934.68|0
1656558870000|2022-06-30 03:14:30|937.23|934.43|937.36|934.56|937.48|934.68|937.23|934.43|0
1656558880000|2022-06-30 03:14:40|937.48|934.68|937.73|934.93|937.73|934.93|937.48|934.68|0
1656558890000|2022-06-30 03:14:50|937.98|935.18|937.73|934.93|937.98|935.18|937.73|934.93|0
1656558900000|2022-06-30 03:15:00|937.98|935.18|937.98|935.18|937.98|935.18|937.73|934.93|0
1656558910000|2022-06-30 03:15:10|937.73|934.93|937.98|935.18|937.98|935.18|937.48|934.68|0
1656558920000|2022-06-30 03:15:20|937.61|934.81|937.73|934.93|937.73|934.93|937.61|934.81|0
1656558930000|2022-06-30 03:15:30|937.61|934.81|937.61|934.81|937.61|934.81|937.61|934.81|0
1656558940000|2022-06-30 03:15:40|937.48|934.68|937.61|934.81|937.61|934.81|937.48|934.68|0
1656558950000|2022-06-30 03:15:50|937.48|934.68|937.23|934.43|937.48|934.68|937.23|934.43|0
1656558960000|2022-06-30 03:16:00|936.99|934.19|937.23|934.43|937.23|934.43|936.99|934.19|0
1656558970000|2022-06-30 03:16:10|936.99|934.19|936.49|933.69|936.99|934.19|936.49|933.69|0
1656558980000|2022-06-30 03:16:20|936.62|933.82|936.49|933.69|936.62|933.82|936.49|933.69|0
1656558990000|2022-06-30 03:16:30|936.62|933.82|936.99|934.19|936.99|934.19|936.62|933.82|0
1656559000000|2022-06-30 03:16:40|937.23|934.43|937.73|934.93|937.73|934.93|937.23|934.43|0
1656559020000|2022-06-30 03:17:00|937.48|934.68|937.48|934.68|937.61|934.81|937.48|934.68|0
1656559030000|2022-06-30 03:17:10|937.61|934.81|937.73|934.93|937.73|934.93|937.61|934.81|0
1656559040000|2022-06-30 03:17:20|937.98|935.18|937.98|935.18|937.98|935.18|937.98|935.18|0
1656559050000|2022-06-30 03:17:30|938.11|935.31|938.11|935.31|938.11|935.31|938.11|935.31|0
1656559060000|2022-06-30 03:17:40|937.98|935.18|937.73|934.93|937.98|935.18|937.73|934.93|0
1656559070000|2022-06-30 03:17:50|937.48|934.68|937.86|935.06|937.86|935.06|937.48|934.68|0
1656559080000|2022-06-30 03:18:00|937.98|935.18|938.23|935.43|938.23|935.43|937.98|935.18|0
1656559090000|2022-06-30 03:18:10|937.98|935.18|938.48|935.68|938.48|935.68|937.98|935.18|0
1656559100000|2022-06-30 03:18:20|938.72|935.92|938.36|935.56|938.72|935.92|938.23|935.43|0
1656559110000|2022-06-30 03:18:30|938.48|935.68|938.48|935.68|938.48|935.68|938.23|935.43|0
1656559120000|2022-06-30 03:18:40|938.36|935.56|938.48|935.68|938.48|935.68|938.36|935.56|0
1656559130000|2022-06-30 03:18:50|938.36|935.56|938.48|935.68|938.48|935.68|938.36|935.56|0
1656559140000|2022-06-30 03:19:00|938.36|935.56|938.36|935.56|938.36|935.56|938.23|935.43|0
1656559150000|2022-06-30 03:19:10|938.23|935.43|938.23|935.43|938.23|935.43|938.23|935.43|0
1656559160000|2022-06-30 03:19:20|938.48|935.68|938.23|935.43|938.48|935.68|938.23|935.43|0
1656559170000|2022-06-30 03:19:30|938.11|935.31|938.11|935.31|938.11|935.31|938.11|935.31|0
1656559180000|2022-06-30 03:19:40|938.23|935.43|938.36|935.56|938.36|935.56|938.23|935.43|0
1656559190000|2022-06-30 03:19:50|938.23|935.43|937.73|934.93|938.23|935.43|937.73|934.93|0
1656559200000|2022-06-30 03:20:00|937.98|935.18|937.98|935.18|937.98|935.18|937.98|935.18|0
1656559210000|2022-06-30 03:20:10|937.73|934.93|937.98|935.18|937.98|935.18|937.73|934.93|0
1656559220000|2022-06-30 03:20:20|937.73|934.93|937.61|934.81|937.73|934.93|937.61|934.81|0
1656559230000|2022-06-30 03:20:30|937.73|934.93|937.98|935.18|937.98|935.18|937.73|934.93|0
1656559240000|2022-06-30 03:20:40|937.86|935.06|937.86|935.06|937.86|935.06|937.86|935.06|0
1656559250000|2022-06-30 03:20:50|937.98|935.18|937.98|935.18|937.98|935.18|937.86|935.06|0
1656559260000|2022-06-30 03:21:00|937.86|935.06|937.98|935.18|937.98|935.18|937.86|935.06|0
1656559280000|2022-06-30 03:21:20|937.73|934.93|937.98|935.18|937.98|935.18|937.73|934.93|0
1656559290000|2022-06-30 03:21:30|937.86|935.06|937.98|935.18|937.98|935.18|937.73|934.93|0
1656559300000|2022-06-30 03:21:40|938.23|935.43|938.11|935.31|938.23|935.43|938.11|935.31|0
1656559310000|2022-06-30 03:21:50|938.23|935.43|938.36|935.56|938.36|935.56|938.23|935.43|0
1656559320000|2022-06-30 03:22:00|938.23|935.43|937.86|935.06|938.23|935.43|937.86|935.06|0
1656559330000|2022-06-30 03:22:10|937.98|935.18|937.73|934.93|937.98|935.18|937.73|934.93|0
1656559340000|2022-06-30 03:22:20|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656559350000|2022-06-30 03:22:30|937.23|934.43|937.48|934.68|937.48|934.68|937.23|934.43|0
1656559360000|2022-06-30 03:22:40|937.23|934.43|937.48|934.68|937.48|934.68|937.23|934.43|0
1656559370000|2022-06-30 03:22:50|937.36|934.56|937.23|934.43|937.36|934.56|937.23|934.43|0
1656559380000|2022-06-30 03:23:00|937.48|934.68|937.23|934.43|937.48|934.68|937.23|934.43|0
1656559420000|2022-06-30 03:23:40|937.48|934.68|937.73|934.93|937.73|934.93|937.48|934.68|0
1656559430000|2022-06-30 03:23:50|937.61|934.81|937.48|934.68|937.61|934.81|937.48|934.68|0
1656559440000|2022-06-30 03:24:00|937.73|934.93|937.73|934.93|937.73|934.93|937.73|934.93|0
1656559470000|2022-06-30 03:24:30|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656559480000|2022-06-30 03:24:40|937.23|934.43|937.23|934.43|937.23|934.43|937.23|934.43|0
1656559490000|2022-06-30 03:24:50|937.48|934.68|937.23|934.43|937.48|934.68|937.23|934.43|0
1656559500000|2022-06-30 03:25:00|937.48|934.68|937.48|934.68|937.73|934.93|937.48|934.68|0
1656559510000|2022-06-30 03:25:10|937.23|934.43|937.36|934.56|937.36|934.56|937.23|934.43|0
1656559520000|2022-06-30 03:25:20|937.23|934.43|937.23|934.43|937.23|934.43|937.23|934.43|0
1656559540000|2022-06-30 03:25:40|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656559550000|2022-06-30 03:25:50|937.36|934.56|937.36|934.56|937.48|934.68|937.36|934.56|0
1656559560000|2022-06-30 03:26:00|937.48|934.68|937.61|934.81|937.73|934.93|937.48|934.68|0
1656559570000|2022-06-30 03:26:10|937.36|934.56|937.36|934.56|937.36|934.56|937.23|934.43|0
1656559580000|2022-06-30 03:26:20|937.23|934.43|937.48|934.68|937.48|934.68|937.23|934.43|0
1656559590000|2022-06-30 03:26:30|937.73|934.93|937.48|934.68|937.73|934.93|937.48|934.68|0
1656559600000|2022-06-30 03:26:40|937.36|934.56|937.23|934.43|937.36|934.56|937.23|934.43|0
1656559620000|2022-06-30 03:27:00|937.48|934.68|937.48|934.68|937.61|934.81|937.48|934.68|0
1656559650000|2022-06-30 03:27:30|937.23|934.43|937.23|934.43|937.23|934.43|937.23|934.43|0
1656559670000|2022-06-30 03:27:50|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656559680000|2022-06-30 03:28:00|937.73|934.93|937.73|934.93|937.73|934.93|937.73|934.93|0
1656559690000|2022-06-30 03:28:10|937.61|934.81|937.48|934.68|937.61|934.81|937.48|934.68|0
1656559720000|2022-06-30 03:28:40|937.73|934.93|937.73|934.93|937.73|934.93|937.73|934.93|0
1656559730000|2022-06-30 03:28:50|937.61|934.81|937.73|934.93|937.73|934.93|937.48|934.68|0
1656559740000|2022-06-30 03:29:00|937.98|935.18|937.98|935.18|937.98|935.18|937.98|935.18|0
1656559750000|2022-06-30 03:29:10|937.86|935.06|937.86|935.06|937.86|935.06|937.86|935.06|0
1656559760000|2022-06-30 03:29:20|937.98|935.18|937.73|934.93|937.98|935.18|937.73|934.93|0
1656559770000|2022-06-30 03:29:30|937.48|934.68|937.48|934.68|937.48|934.68|937.48|934.68|0
1656559800000|2022-06-30 03:30:00|937.98|935.18|937.98|935.18|937.98|935.18|937.73|934.93|0
1656559810000|2022-06-30 03:30:10|937.61|934.81|937.86|935.06|937.98|935.18|937.61|934.81|0
1656559820000|2022-06-30 03:30:20|937.73|934.93|937.48|934.68|937.73|934.93|937.48|934.68|0
1656559830000|2022-06-30 03:30:30|937.23|934.43|937.48|934.68|937.48|934.68|937.23|934.43|0
1656559840000|2022-06-30 03:30:40|937.23|934.43|937.48|934.68|937.48|934.68|937.23|934.43|0
1656559850000|2022-06-30 03:30:50|937.73|934.93|937.73|934.93|937.73|934.93|937.73|934.93|0
1656559860000|2022-06-30 03:31:00|937.98|935.18|937.98|935.18|937.98|935.18|937.98|935.18|0
1656559870000|2022-06-30 03:31:10|938.23|935.43|938.23|935.43|938.23|935.43|938.23|935.43|0
1656559900000|2022-06-30 03:31:40|938.48|935.68|938.48|935.68|938.48|935.68|938.23|935.43|0
1656559930000|2022-06-30 03:32:10|938.23|935.43|938.97|936.17|938.97|936.17|938.23|935.43|0
1656559940000|2022-06-30 03:32:20|939.22|936.42|938.97|936.17|939.22|936.42|938.97|936.17|0
1656559960000|2022-06-30 03:32:40|938.72|935.92|938.72|935.92|938.72|935.92|938.72|935.92|0
1656559970000|2022-06-30 03:32:50|938.48|935.68|938.48|935.68|938.6|935.8|938.48|935.68|0
1656559990000|2022-06-30 03:33:10|938.6|935.8|938.23|935.43|938.72|935.92|938.23|935.43|0
1656560000000|2022-06-30 03:33:20|938.11|935.31|938.23|935.43|938.23|935.43|938.11|935.31|0
1656560020000|2022-06-30 03:33:40|938.48|935.68|938.48|935.68|938.48|935.68|938.48|935.68|0
1656560050000|2022-06-30 03:34:10|938.72|935.92|938.72|935.92|938.72|935.92|938.72|935.92|0
1656560060000|2022-06-30 03:34:20|938.97|936.17|939.22|936.42|939.22|936.42|938.97|936.17|0
1656560080000|2022-06-30 03:34:40|939.72|936.92|939.72|936.92|939.72|936.92|939.72|936.92|0
1656560090000|2022-06-30 03:34:50|939.22|936.42|939.22|936.42|939.22|936.42|939.22|936.42|0
1656560100000|2022-06-30 03:35:00|938.97|936.17|938.97|936.17|938.97|936.17|938.97|936.17|0
1656560110000|2022-06-30 03:35:10|939.1|936.3|938.85|936.05|939.1|936.3|938.72|935.92|0
1656560120000|2022-06-30 03:35:20|938.97|936.17|939.6|936.8|939.6|936.8|938.72|935.92|0
1656560130000|2022-06-30 03:35:30|939.47|936.67|939.47|936.67|939.47|936.67|939.47|936.67|0
1656560140000|2022-06-30 03:35:40|938.97|936.17|938.97|936.17|938.97|936.17|938.97|936.17|0
1656560150000|2022-06-30 03:35:50|939.1|936.3|939.1|936.3|939.1|936.3|939.1|936.3|0
1656560160000|2022-06-30 03:36:00|938.97|936.17|939.22|936.42|939.22|936.42|938.97|936.17|0
1656560170000|2022-06-30 03:36:10|939.47|936.67|939.6|936.8|939.6|936.8|939.47|936.67|0
1656560180000|2022-06-30 03:36:20|939.47|936.67|939.72|936.92|939.72|936.92|939.47|936.67|0
1656560190000|2022-06-30 03:36:30|939.47|936.67|939.47|936.67|939.47|936.67|939.47|936.67|0
1656560200000|2022-06-30 03:36:40|939.72|936.92|939.72|936.92|939.72|936.92|939.6|936.8|0
1656560210000|2022-06-30 03:36:50|939.47|936.67|939.47|936.67|939.47|936.67|939.47|936.67|0
1656560220000|2022-06-30 03:37:00|939.6|936.8|939.85|937.05|939.85|937.05|939.6|936.8|0
1656560230000|2022-06-30 03:37:10|939.97|937.17|940.21|937.41|940.21|937.41|939.97|937.17|0
1656560240000|2022-06-30 03:37:20|940.09|937.29|939.97|937.17|940.09|937.29|939.97|937.17|0
1656560250000|2022-06-30 03:37:30|940.21|937.41|940.21|937.41|940.21|937.41|940.21|937.41|0
1656560260000|2022-06-30 03:37:40|940.46|937.66|939.97|937.17|940.46|937.66|939.97|937.17|0
1656560270000|2022-06-30 03:37:50|940.21|937.41|939.97|937.17|940.21|937.41|939.97|937.17|0
1656560280000|2022-06-30 03:38:00|940.21|937.41|940.46|937.66|940.46|937.66|940.21|937.41|0
1656560290000|2022-06-30 03:38:10|940.34|937.54|940.21|937.41|940.46|937.66|940.21|937.41|0
1656560300000|2022-06-30 03:38:20|939.97|937.17|939.97|937.17|940.21|937.41|939.97|937.17|0
1656560310000|2022-06-30 03:38:30|939.85|937.05|939.97|937.17|939.97|937.17|939.72|936.92|0
1656560320000|2022-06-30 03:38:40|940.21|937.41|940.71|937.91|940.71|937.91|940.21|937.41|0
1656560330000|2022-06-30 03:38:50|940.46|937.66|940.46|937.66|940.46|937.66|940.46|937.66|0
1656560340000|2022-06-30 03:39:00|940.71|937.91|940.71|937.91|940.71|937.91|940.71|937.91|0
1656560350000|2022-06-30 03:39:10|940.59|937.79|940.71|937.91|940.71|937.91|940.46|937.66|0
1656560360000|2022-06-30 03:39:20|940.46|937.66|940.46|937.66|940.46|937.66|940.46|937.66|0
1656560370000|2022-06-30 03:39:30|940.21|937.41|940.21|937.41|940.46|937.66|940.21|937.41|0
1656560380000|2022-06-30 03:39:40|940.34|937.54|940.34|937.54|940.34|937.54|940.21|937.41|0
1656560390000|2022-06-30 03:39:50|939.97|937.17|940.21|937.41|940.46|937.66|939.97|937.17|0
1656560400000|2022-06-30 03:40:00|940.34|937.54|940.46|937.66|940.46|937.66|940.21|937.41|0
1656560410000|2022-06-30 03:40:10|940.21|937.41|940.21|937.41|940.21|937.41|940.21|937.41|0
1656560420000|2022-06-30 03:40:20|940.09|937.29|939.97|937.17|940.09|937.29|939.97|937.17|0
1656560430000|2022-06-30 03:40:30|940.21|937.41|940.46|937.66|940.46|937.66|940.21|937.41|0
1656560440000|2022-06-30 03:40:40|940.34|937.54|940.21|937.41|940.34|937.54|940.21|937.41|0
1656560450000|2022-06-30 03:40:50|940.09|937.29|939.97|937.17|940.09|937.29|939.97|937.17|0
1656560460000|2022-06-30 03:41:00|940.21|937.41|939.97|937.17|940.21|937.41|939.97|937.17|0
1656560470000|2022-06-30 03:41:10|939.72|936.92|939.72|936.92|939.72|936.92|939.72|936.92|0
1656560480000|2022-06-30 03:41:20|939.6|936.8|939.72|936.92|939.72|936.92|939.6|936.8|0
1656560490000|2022-06-30 03:41:30|939.6|936.8|940.21|937.41|940.21|937.41|939.47|936.67|0
1656560520000|2022-06-30 03:42:00|940.46|937.66|940.71|937.91|940.71|937.91|940.46|937.66|0
1656560530000|2022-06-30 03:42:10|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656560540000|2022-06-30 03:42:20|940.71|937.91|940.46|937.66|940.71|937.91|940.46|937.66|0
1656560550000|2022-06-30 03:42:30|940.71|937.91|940.71|937.91|940.71|937.91|940.71|937.91|0
1656560560000|2022-06-30 03:42:40|940.34|937.54|940.34|937.54|940.34|937.54|940.34|937.54|0
1656560570000|2022-06-30 03:42:50|940.21|937.41|940.21|937.41|940.34|937.54|940.21|937.41|0
1656560580000|2022-06-30 03:43:00|940.46|937.66|940.96|938.16|940.96|938.16|940.46|937.66|0
1656560590000|2022-06-30 03:43:10|940.71|937.91|940.71|937.91|940.71|937.91|940.71|937.91|0
1656560600000|2022-06-30 03:43:20|940.46|937.66|940.71|937.91|940.71|937.91|940.46|937.66|0
1656560610000|2022-06-30 03:43:30|940.46|937.66|940.71|937.91|940.71|937.91|940.46|937.66|0
1656560630000|2022-06-30 03:43:50|940.59|937.79|940.46|937.66|940.59|937.79|940.46|937.66|0
1656560640000|2022-06-30 03:44:00|940.21|937.41|940.46|937.66|940.46|937.66|940.21|937.41|0
1656560650000|2022-06-30 03:44:10|940.21|937.41|939.97|937.17|940.21|937.41|939.97|937.17|0
1656560670000|2022-06-30 03:44:30|940.46|937.66|940.46|937.66|940.46|937.66|940.46|937.66|0
1656560700000|2022-06-30 03:45:00|940.71|937.91|940.96|938.16|941.21|938.41|940.71|937.91|0
1656560710000|2022-06-30 03:45:10|940.46|937.66|940.21|937.41|940.46|937.66|940.21|937.41|0
1656560720000|2022-06-30 03:45:20|940.46|937.66|940.71|937.91|940.71|937.91|940.46|937.66|0
1656560730000|2022-06-30 03:45:30|940.59|937.79|940.59|937.79|940.59|937.79|940.46|937.66|0
1656560740000|2022-06-30 03:45:40|940.96|938.16|940.71|937.91|940.96|938.16|940.71|937.91|0
1656560750000|2022-06-30 03:45:50|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656560770000|2022-06-30 03:46:10|941.21|938.41|941.21|938.41|941.21|938.41|941.09|938.29|0
1656560780000|2022-06-30 03:46:20|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656560800000|2022-06-30 03:46:40|940.71|937.91|940.71|937.91|940.96|938.16|940.71|937.91|0
1656560810000|2022-06-30 03:46:50|940.96|938.16|941.21|938.41|941.21|938.41|940.96|938.16|0
1656560820000|2022-06-30 03:47:00|941.46|938.66|941.46|938.66|941.46|938.66|941.46|938.66|0
1656560840000|2022-06-30 03:47:20|941.34|938.54|941.46|938.66|941.46|938.66|941.34|938.54|0
1656560850000|2022-06-30 03:47:30|941.34|938.54|941.21|938.41|941.34|938.54|941.21|938.41|0
1656560860000|2022-06-30 03:47:40|941.46|938.66|941.7|938.9|941.7|938.9|941.46|938.66|0
1656560870000|2022-06-30 03:47:50|941.95|939.15|942.7|939.9|942.7|939.9|941.95|939.15|0
1656560880000|2022-06-30 03:48:00|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656560890000|2022-06-30 03:48:10|942.2|939.4|942.7|939.9|942.95|940.15|942.2|939.4|0
1656560900000|2022-06-30 03:48:20|942.95|940.15|942.7|939.9|942.95|940.15|942.7|939.9|0
1656560910000|2022-06-30 03:48:30|942.58|939.78|942.58|939.78|942.58|939.78|942.58|939.78|0
1656560920000|2022-06-30 03:48:40|942.7|939.9|942.95|940.15|942.95|940.15|942.7|939.9|0
1656560930000|2022-06-30 03:48:50|943.44|940.64|943.19|940.39|943.44|940.64|942.95|940.15|0
1656560940000|2022-06-30 03:49:00|943.44|940.64|943.44|940.64|943.44|940.64|943.44|940.64|0
1656560950000|2022-06-30 03:49:10|943.19|940.39|943.19|940.39|943.19|940.39|943.19|940.39|0
1656560970000|2022-06-30 03:49:30|943.32|940.52|942.95|940.15|943.32|940.52|942.95|940.15|0
1656560980000|2022-06-30 03:49:40|943.19|940.39|942.95|940.15|943.19|940.39|942.95|940.15|0
1656561000000|2022-06-30 03:50:00|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656561010000|2022-06-30 03:50:10|942.58|939.78|942.45|939.65|942.58|939.78|942.45|939.65|0
1656561020000|2022-06-30 03:50:20|942.58|939.78|942.45|939.65|942.7|939.9|942.45|939.65|0
1656561030000|2022-06-30 03:50:30|942.7|939.9|942.45|939.65|942.7|939.9|942.45|939.65|0
1656561040000|2022-06-30 03:50:40|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656561050000|2022-06-30 03:50:50|942.45|939.65|942.58|939.78|942.58|939.78|942.45|939.65|0
1656561060000|2022-06-30 03:51:00|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656561070000|2022-06-30 03:51:10|942.58|939.78|942.45|939.65|942.58|939.78|942.45|939.65|0
1656561080000|2022-06-30 03:51:20|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656561090000|2022-06-30 03:51:30|942.08|939.28|942.08|939.28|942.08|939.28|942.08|939.28|0
1656561100000|2022-06-30 03:51:40|941.95|939.15|942.2|939.4|942.45|939.65|941.95|939.15|0
1656561110000|2022-06-30 03:51:50|942.08|939.28|942.2|939.4|942.2|939.4|942.08|939.28|0
1656561120000|2022-06-30 03:52:00|942.58|939.78|942.7|939.9|942.7|939.9|942.58|939.78|0
1656561130000|2022-06-30 03:52:10|942.58|939.78|942.7|939.9|942.7|939.9|942.45|939.65|0
1656561140000|2022-06-30 03:52:20|942.58|939.78|942.45|939.65|942.58|939.78|942.45|939.65|0
1656561150000|2022-06-30 03:52:30|942.08|939.28|941.95|939.15|942.2|939.4|941.95|939.15|0
1656561160000|2022-06-30 03:52:40|942.2|939.4|942.08|939.28|942.2|939.4|942.08|939.28|0
1656561170000|2022-06-30 03:52:50|941.95|939.15|942.7|939.9|942.7|939.9|941.95|939.15|0
1656561180000|2022-06-30 03:53:00|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656561190000|2022-06-30 03:53:10|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656561210000|2022-06-30 03:53:30|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656561220000|2022-06-30 03:53:40|942.7|939.9|942.45|939.65|942.7|939.9|942.45|939.65|0
1656561230000|2022-06-30 03:53:50|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656561240000|2022-06-30 03:54:00|942.58|939.78|942.7|939.9|942.7|939.9|942.58|939.78|0
1656561250000|2022-06-30 03:54:10|942.58|939.78|942.7|939.9|942.7|939.9|942.58|939.78|0
1656561260000|2022-06-30 03:54:20|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656561270000|2022-06-30 03:54:30|942.58|939.78|942.7|939.9|942.7|939.9|942.58|939.78|0
1656561280000|2022-06-30 03:54:40|942.58|939.78|942.45|939.65|942.58|939.78|942.33|939.53|0
1656561290000|2022-06-30 03:54:50|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656561300000|2022-06-30 03:55:00|942.33|939.53|942.2|939.4|942.33|939.53|942.2|939.4|0
1656561310000|2022-06-30 03:55:10|942.08|939.28|942.7|939.9|942.7|939.9|942.08|939.28|0
1656561320000|2022-06-30 03:55:20|942.58|939.78|942.45|939.65|942.7|939.9|942.45|939.65|0
1656561330000|2022-06-30 03:55:30|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656561340000|2022-06-30 03:55:40|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656561360000|2022-06-30 03:56:00|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656561380000|2022-06-30 03:56:20|942.33|939.53|942.33|939.53|942.33|939.53|942.33|939.53|0
1656561390000|2022-06-30 03:56:30|942.2|939.4|942.2|939.4|942.2|939.4|942.08|939.28|0
1656561400000|2022-06-30 03:56:40|942.45|939.65|942.2|939.4|942.45|939.65|942.2|939.4|0
1656561410000|2022-06-30 03:56:50|941.95|939.15|942.2|939.4|942.2|939.4|941.95|939.15|0
1656561420000|2022-06-30 03:57:00|941.95|939.15|941.95|939.15|942.2|939.4|941.95|939.15|0
1656561430000|2022-06-30 03:57:10|941.83|939.03|941.95|939.15|941.95|939.15|941.83|939.03|0
1656561440000|2022-06-30 03:57:20|941.7|938.9|942.08|939.28|942.08|939.28|941.7|938.9|0
1656561450000|2022-06-30 03:57:30|941.95|939.15|941.95|939.15|941.95|939.15|941.83|939.03|0
1656561470000|2022-06-30 03:57:50|941.83|939.03|941.83|939.03|941.83|939.03|941.7|938.9|0
1656561480000|2022-06-30 03:58:00|941.7|938.9|941.7|938.9|941.7|938.9|941.7|938.9|0
1656561490000|2022-06-30 03:58:10|941.46|938.66|941.46|938.66|941.7|938.9|941.46|938.66|0
1656561500000|2022-06-30 03:58:20|941.21|938.41|941.46|938.66|941.46|938.66|941.21|938.41|0
1656561510000|2022-06-30 03:58:30|941.34|938.54|941.46|938.66|941.46|938.66|941.21|938.41|0
1656561520000|2022-06-30 03:58:40|941.58|938.78|941.7|938.9|941.7|938.9|941.58|938.78|0
1656561540000|2022-06-30 03:59:00|941.34|938.54|941.7|938.9|941.7|938.9|941.34|938.54|0
1656561550000|2022-06-30 03:59:10|941.95|939.15|941.83|939.03|941.95|939.15|941.83|939.03|0
1656561560000|2022-06-30 03:59:20|941.95|939.15|941.95|939.15|941.95|939.15|941.7|938.9|0
1656561570000|2022-06-30 03:59:30|942.2|939.4|941.95|939.15|942.2|939.4|941.95|939.15|0
1656561580000|2022-06-30 03:59:40|942.2|939.4|942.08|939.28|942.2|939.4|942.08|939.28|0
1656561590000|2022-06-30 03:59:50|942.2|939.4|941.95|939.15|942.2|939.4|941.95|939.15|0
1656561600000|2022-06-30 04:00:00|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656561630000|2022-06-30 04:00:30|942.45|939.65|941.7|938.9|942.45|939.65|941.7|938.9|0
1656561640000|2022-06-30 04:00:40|941.46|938.66|941.46|938.66|941.46|938.66|941.46|938.66|0
1656561650000|2022-06-30 04:00:50|941.58|938.78|941.46|938.66|941.58|938.78|941.46|938.66|0
1656561660000|2022-06-30 04:01:00|941.34|938.54|941.46|938.66|941.46|938.66|941.34|938.54|0
1656561670000|2022-06-30 04:01:10|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656561680000|2022-06-30 04:01:20|941.34|938.54|941.21|938.41|941.34|938.54|941.21|938.41|0
1656561690000|2022-06-30 04:01:30|940.96|938.16|941.21|938.41|941.21|938.41|940.96|938.16|0
1656561700000|2022-06-30 04:01:40|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656561710000|2022-06-30 04:01:50|941.09|938.29|941.21|938.41|941.21|938.41|941.09|938.29|0
1656561730000|2022-06-30 04:02:10|941.46|938.66|941.7|938.9|941.95|939.15|941.46|938.66|0
1656561740000|2022-06-30 04:02:20|941.95|939.15|941.95|939.15|941.95|939.15|941.95|939.15|0
1656561760000|2022-06-30 04:02:40|941.58|938.78|941.58|938.78|941.58|938.78|941.58|938.78|0
1656561770000|2022-06-30 04:02:50|941.7|938.9|941.7|938.9|941.7|938.9|941.7|938.9|0
1656561780000|2022-06-30 04:03:00|941.58|938.78|941.95|939.15|941.95|939.15|941.58|938.78|0
1656561790000|2022-06-30 04:03:10|942.2|939.4|942.58|939.78|942.58|939.78|942.2|939.4|0
1656561800000|2022-06-30 04:03:20|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656561810000|2022-06-30 04:03:30|942.95|940.15|942.95|940.15|942.95|940.15|942.95|940.15|0
1656561820000|2022-06-30 04:03:40|943.19|940.39|943.19|940.39|943.19|940.39|943.19|940.39|0
1656561830000|2022-06-30 04:03:50|943.07|940.27|943.19|940.39|943.19|940.39|943.07|940.27|0
1656561840000|2022-06-30 04:04:00|942.95|940.15|942.95|940.15|942.95|940.15|942.95|940.15|0
1656561850000|2022-06-30 04:04:10|942.7|939.9|942.33|939.53|942.7|939.9|942.33|939.53|0
1656561860000|2022-06-30 04:04:20|942.2|939.4|941.95|939.15|942.2|939.4|941.95|939.15|0
1656561870000|2022-06-30 04:04:30|942.2|939.4|942.7|939.9|942.7|939.9|942.2|939.4|0
1656561880000|2022-06-30 04:04:40|942.45|939.65|942.45|939.65|942.58|939.78|942.45|939.65|0
1656561900000|2022-06-30 04:05:00|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656561910000|2022-06-30 04:05:10|942.33|939.53|942.2|939.4|942.33|939.53|942.2|939.4|0
1656561920000|2022-06-30 04:05:20|942.7|939.9|942.45|939.65|942.7|939.9|942.45|939.65|0
1656561930000|2022-06-30 04:05:30|942.58|939.78|942.45|939.65|942.58|939.78|942.45|939.65|0
1656561960000|2022-06-30 04:06:00|941.83|939.03|941.7|938.9|941.83|939.03|941.7|938.9|0
1656561970000|2022-06-30 04:06:10|942.08|939.28|941.7|938.9|942.08|939.28|941.7|938.9|0
1656561980000|2022-06-30 04:06:20|941.58|938.78|941.46|938.66|941.58|938.78|941.46|938.66|0
1656561990000|2022-06-30 04:06:30|941.83|939.03|941.58|938.78|941.83|939.03|941.58|938.78|0
1656562000000|2022-06-30 04:06:40|941.46|938.66|941.46|938.66|941.58|938.78|941.46|938.66|0
1656562010000|2022-06-30 04:06:50|941.58|938.78|942.2|939.4|942.2|939.4|941.46|938.66|0
1656562020000|2022-06-30 04:07:00|941.95|939.15|941.95|939.15|941.95|939.15|941.95|939.15|0
1656562030000|2022-06-30 04:07:10|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656562040000|2022-06-30 04:07:20|942.33|939.53|942.45|939.65|942.45|939.65|942.33|939.53|0
1656562060000|2022-06-30 04:07:40|942.2|939.4|942.33|939.53|942.45|939.65|942.2|939.4|0
1656562070000|2022-06-30 04:07:50|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656562080000|2022-06-30 04:08:00|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656562090000|2022-06-30 04:08:10|941.95|939.15|941.95|939.15|942.2|939.4|941.95|939.15|0
1656562100000|2022-06-30 04:08:20|942.08|939.28|942.2|939.4|942.2|939.4|941.7|938.9|0
1656562110000|2022-06-30 04:08:30|942.08|939.28|942.33|939.53|942.45|939.65|942.08|939.28|0
1656562120000|2022-06-30 04:08:40|942.45|939.65|942.2|939.4|942.45|939.65|942.2|939.4|0
1656562150000|2022-06-30 04:09:10|942.08|939.28|942.08|939.28|942.2|939.4|942.08|939.28|0
1656562160000|2022-06-30 04:09:20|942.2|939.4|942.2|939.4|942.2|939.4|942.08|939.28|0
1656562180000|2022-06-30 04:09:40|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656562190000|2022-06-30 04:09:50|942.7|939.9|942.7|939.9|942.7|939.9|942.58|939.78|0
1656562200000|2022-06-30 04:10:00|942.95|940.15|943.19|940.39|943.19|940.39|942.95|940.15|0
1656562210000|2022-06-30 04:10:10|942.95|940.15|942.95|940.15|942.95|940.15|942.95|940.15|0
1656562220000|2022-06-30 04:10:20|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656562230000|2022-06-30 04:10:30|942.83|940.03|942.83|940.03|942.83|940.03|942.83|940.03|0
1656562240000|2022-06-30 04:10:40|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656562250000|2022-06-30 04:10:50|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656562260000|2022-06-30 04:11:00|942.58|939.78|942.45|939.65|942.58|939.78|942.33|939.53|0
1656562270000|2022-06-30 04:11:10|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656562280000|2022-06-30 04:11:20|942.58|939.78|942.45|939.65|942.58|939.78|942.45|939.65|0
1656562290000|2022-06-30 04:11:30|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656562300000|2022-06-30 04:11:40|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656562320000|2022-06-30 04:12:00|942.58|939.78|942.45|939.65|942.58|939.78|942.45|939.65|0
1656562330000|2022-06-30 04:12:10|942.2|939.4|941.95|939.15|942.2|939.4|941.95|939.15|0
1656562340000|2022-06-30 04:12:20|941.7|938.9|941.7|938.9|941.7|938.9|941.7|938.9|0
1656562350000|2022-06-30 04:12:30|941.21|938.41|941.58|938.78|941.58|938.78|941.21|938.41|0
1656562360000|2022-06-30 04:12:40|941.7|938.9|941.45|938.65|941.7|938.9|941.45|938.65|0
1656562370000|2022-06-30 04:12:50|941.21|938.41|941.21|938.41|941.45|938.65|941.21|938.41|0
1656562380000|2022-06-30 04:13:00|940.96|938.16|941.09|938.29|941.09|938.29|940.96|938.16|0
1656562390000|2022-06-30 04:13:10|941.21|938.41|941.09|938.29|941.21|938.41|941.09|938.29|0
1656562400000|2022-06-30 04:13:20|941.21|938.41|941.09|938.29|941.21|938.41|940.96|938.16|0
1656562410000|2022-06-30 04:13:30|941.21|938.41|941.34|938.54|941.34|938.54|941.21|938.41|0
1656562420000|2022-06-30 04:13:40|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656562430000|2022-06-30 04:13:50|941.34|938.54|941.34|938.54|941.34|938.54|941.34|938.54|0
1656562440000|2022-06-30 04:14:00|941.45|938.65|941.45|938.65|941.45|938.65|941.34|938.54|0
1656562460000|2022-06-30 04:14:20|941.58|938.78|941.45|938.65|941.7|938.9|941.45|938.65|0
1656562470000|2022-06-30 04:14:30|941.7|938.9|941.45|938.65|941.7|938.9|941.45|938.65|0
1656562500000|2022-06-30 04:15:00|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656562510000|2022-06-30 04:15:10|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656562530000|2022-06-30 04:15:30|941.7|938.9|941.7|938.9|941.7|938.9|941.7|938.9|0
1656562550000|2022-06-30 04:15:50|941.45|938.65|941.45|938.65|941.58|938.78|941.45|938.65|0
1656562570000|2022-06-30 04:16:10|941.34|938.54|941.34|938.54|941.34|938.54|941.34|938.54|0
1656562580000|2022-06-30 04:16:20|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656562600000|2022-06-30 04:16:40|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656562610000|2022-06-30 04:16:50|941.34|938.54|941.21|938.41|941.34|938.54|941.21|938.41|0
1656562620000|2022-06-30 04:17:00|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656562630000|2022-06-30 04:17:10|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656562650000|2022-06-30 04:17:30|941.09|938.29|941.09|938.29|941.09|938.29|941.09|938.29|0
1656562660000|2022-06-30 04:17:40|941.21|938.41|941.21|938.41|941.21|938.41|940.96|938.16|0
1656562680000|2022-06-30 04:18:00|941.09|938.29|940.96|938.16|941.09|938.29|940.96|938.16|0
1656562690000|2022-06-30 04:18:10|941.21|938.41|940.96|938.16|941.21|938.41|940.96|938.16|0
1656562700000|2022-06-30 04:18:20|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656562710000|2022-06-30 04:18:30|941.09|938.29|940.96|938.16|941.09|938.29|940.96|938.16|0
1656562720000|2022-06-30 04:18:40|940.84|938.04|940.96|938.16|940.96|938.16|940.84|938.04|0
1656562740000|2022-06-30 04:19:00|940.71|937.91|940.71|937.91|940.71|937.91|940.59|937.79|0
1656562750000|2022-06-30 04:19:10|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656562760000|2022-06-30 04:19:20|940.84|938.04|940.71|937.91|940.84|938.04|940.71|937.91|0
1656562780000|2022-06-30 04:19:40|940.46|937.66|940.46|937.66|940.46|937.66|940.46|937.66|0
1656562790000|2022-06-30 04:19:50|940.34|937.54|940.21|937.41|940.34|937.54|940.21|937.41|0
1656562800000|2022-06-30 04:20:00|940.46|937.66|940.46|937.66|940.46|937.66|940.46|937.66|0
1656562810000|2022-06-30 04:20:10|940.71|937.91|940.71|937.91|940.71|937.91|940.71|937.91|0
1656562830000|2022-06-30 04:20:30|940.46|937.66|940.59|937.79|940.59|937.79|940.46|937.66|0
1656562840000|2022-06-30 04:20:40|940.71|937.91|940.84|938.04|940.84|938.04|940.71|937.91|0
1656562850000|2022-06-30 04:20:50|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656562860000|2022-06-30 04:21:00|941.09|938.29|941.09|938.29|941.09|938.29|941.09|938.29|0
1656562870000|2022-06-30 04:21:10|941.21|938.41|940.96|938.16|941.21|938.41|940.96|938.16|0
1656562890000|2022-06-30 04:21:30|940.84|938.04|940.84|938.04|940.84|938.04|940.84|938.04|0
1656562900000|2022-06-30 04:21:40|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656562940000|2022-06-30 04:22:20|940.71|937.91|941.21|938.41|941.21|938.41|940.71|937.91|0
1656562950000|2022-06-30 04:22:30|941.09|938.29|941.7|938.9|941.7|938.9|941.09|938.29|0
1656562960000|2022-06-30 04:22:40|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656562970000|2022-06-30 04:22:50|941.34|938.54|941.45|938.65|941.45|938.65|941.34|938.54|0
1656562980000|2022-06-30 04:23:00|941.34|938.54|940.96|938.16|941.34|938.54|940.96|938.16|0
1656562990000|2022-06-30 04:23:10|941.09|938.29|941.09|938.29|941.09|938.29|941.09|938.29|0
1656563000000|2022-06-30 04:23:20|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656563010000|2022-06-30 04:23:30|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656563020000|2022-06-30 04:23:40|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656563030000|2022-06-30 04:23:50|941.09|938.29|941.09|938.29|941.09|938.29|941.09|938.29|0
1656563040000|2022-06-30 04:24:00|941.21|938.41|941.21|938.41|941.21|938.41|941.09|938.29|0
1656563060000|2022-06-30 04:24:20|940.96|938.16|941.21|938.41|941.21|938.41|940.96|938.16|0
1656563070000|2022-06-30 04:24:30|941.09|938.29|941.09|938.29|941.09|938.29|941.09|938.29|0
1656563080000|2022-06-30 04:24:40|940.96|938.16|941.09|938.29|941.21|938.41|940.96|938.16|0
1656563090000|2022-06-30 04:24:50|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656563150000|2022-06-30 04:25:50|941.09|938.29|940.96|938.16|941.09|938.29|940.96|938.16|0
1656563160000|2022-06-30 04:26:00|940.84|938.04|940.46|937.66|940.84|938.04|940.46|937.66|0
1656563190000|2022-06-30 04:26:30|940.71|937.91|940.71|937.91|940.71|937.91|940.71|937.91|0
1656563200000|2022-06-30 04:26:40|940.96|938.16|940.84|938.04|940.96|938.16|940.84|938.04|0
1656563210000|2022-06-30 04:26:50|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656563230000|2022-06-30 04:27:10|941.21|938.41|940.96|938.16|941.21|938.41|940.96|938.16|0
1656563240000|2022-06-30 04:27:20|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656563250000|2022-06-30 04:27:30|941.09|938.29|941.09|938.29|941.21|938.41|941.09|938.29|0
1656563260000|2022-06-30 04:27:40|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656563290000|2022-06-30 04:28:10|941.34|938.54|941.21|938.41|941.34|938.54|941.21|938.41|0
1656563300000|2022-06-30 04:28:20|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656563310000|2022-06-30 04:28:30|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656563330000|2022-06-30 04:28:50|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656563340000|2022-06-30 04:29:00|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656563360000|2022-06-30 04:29:20|940.96|938.16|940.96|938.16|941.09|938.29|940.96|938.16|0
1656563380000|2022-06-30 04:29:40|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656563420000|2022-06-30 04:30:20|941.34|938.54|941.21|938.41|941.45|938.65|941.21|938.41|0
1656563430000|2022-06-30 04:30:30|940.96|938.16|940.96|938.16|940.96|938.16|940.96|938.16|0
1656563440000|2022-06-30 04:30:40|940.71|937.91|940.96|938.16|940.96|938.16|940.71|937.91|0
1656563460000|2022-06-30 04:31:00|941.21|938.41|941.21|938.41|941.21|938.41|941.21|938.41|0
1656563480000|2022-06-30 04:31:20|940.96|938.16|941.21|938.41|941.21|938.41|940.96|938.16|0
1656563490000|2022-06-30 04:31:30|941.09|938.29|941.21|938.41|941.21|938.41|941.09|938.29|0
1656563500000|2022-06-30 04:31:40|940.71|937.91|940.84|938.04|940.84|938.04|940.71|937.91|0
1656563510000|2022-06-30 04:31:50|940.96|938.16|941.21|938.41|941.21|938.41|940.96|938.16|0
1656563520000|2022-06-30 04:32:00|941.09|938.29|941.21|938.41|941.21|938.41|941.09|938.29|0
1656563530000|2022-06-30 04:32:10|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656563550000|2022-06-30 04:32:30|941.7|938.9|941.58|938.78|941.7|938.9|941.58|938.78|0
1656563560000|2022-06-30 04:32:40|941.45|938.65|941.45|938.65|941.45|938.65|941.45|938.65|0
1656563570000|2022-06-30 04:32:50|941.58|938.78|941.45|938.65|941.58|938.78|941.45|938.65|0
1656563580000|2022-06-30 04:33:00|941.7|938.9|941.83|939.03|941.83|939.03|941.7|938.9|0
1656563590000|2022-06-30 04:33:10|941.95|939.15|942.45|939.65|942.45|939.65|941.95|939.15|0
1656563600000|2022-06-30 04:33:20|942.7|939.9|942.45|939.65|942.7|939.9|942.45|939.65|0
1656563610000|2022-06-30 04:33:30|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656563640000|2022-06-30 04:34:00|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656563650000|2022-06-30 04:34:10|942.33|939.53|942.2|939.4|942.33|939.53|942.2|939.4|0
1656563670000|2022-06-30 04:34:30|941.95|939.15|941.95|939.15|941.95|939.15|941.95|939.15|0
1656563680000|2022-06-30 04:34:40|941.7|938.9|941.7|938.9|941.83|939.03|941.7|938.9|0
1656563690000|2022-06-30 04:34:50|941.45|938.65|941.7|938.9|941.7|938.9|941.45|938.65|0
1656563700000|2022-06-30 04:35:00|941.83|939.03|941.58|938.78|941.95|939.15|941.58|938.78|0
1656563710000|2022-06-30 04:35:10|941.7|938.9|942.2|939.4|942.2|939.4|941.7|938.9|0
1656563730000|2022-06-30 04:35:30|942.33|939.53|942.33|939.53|942.45|939.65|942.33|939.53|0
1656563740000|2022-06-30 04:35:40|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656563750000|2022-06-30 04:35:50|942.94|940.14|942.45|939.65|942.94|940.14|942.45|939.65|0
1656563760000|2022-06-30 04:36:00|942.33|939.53|942.33|939.53|942.33|939.53|942.33|939.53|0
1656563770000|2022-06-30 04:36:10|942.7|939.9|942.58|939.78|942.7|939.9|942.58|939.78|0
1656563780000|2022-06-30 04:36:20|942.45|939.65|942.58|939.78|942.58|939.78|942.45|939.65|0
1656563790000|2022-06-30 04:36:30|942.7|939.9|942.7|939.9|942.83|940.03|942.7|939.9|0
1656563800000|2022-06-30 04:36:40|942.94|940.14|943.19|940.39|943.19|940.39|942.94|940.14|0
1656563810000|2022-06-30 04:36:50|942.94|940.14|942.94|940.14|942.94|940.14|942.94|940.14|0
1656563820000|2022-06-30 04:37:00|943.07|940.27|943.19|940.39|943.19|940.39|943.07|940.27|0
1656563830000|2022-06-30 04:37:10|943.07|940.27|943.44|940.64|943.44|940.64|942.94|940.14|0
1656563840000|2022-06-30 04:37:20|943.69|940.89|943.57|940.77|943.69|940.89|943.57|940.77|0
1656563850000|2022-06-30 04:37:30|943.44|940.64|943.44|940.64|943.44|940.64|943.44|940.64|0
1656563880000|2022-06-30 04:38:00|943.57|940.77|943.69|940.89|943.69|940.89|943.57|940.77|0
1656563900000|2022-06-30 04:38:20|943.82|941.02|943.94|941.14|943.94|941.14|943.69|940.89|0
1656563910000|2022-06-30 04:38:30|943.69|940.89|943.94|941.14|943.94|941.14|943.69|940.89|0
1656563920000|2022-06-30 04:38:40|943.82|941.02|943.82|941.02|943.82|941.02|943.82|941.02|0
1656563930000|2022-06-30 04:38:50|943.94|941.14|943.82|941.02|943.94|941.14|943.82|941.02|0
1656563940000|2022-06-30 04:39:00|943.69|940.89|943.44|940.64|943.69|940.89|943.44|940.64|0
1656563950000|2022-06-30 04:39:10|943.32|940.52|943.19|940.39|943.32|940.52|943.19|940.39|0
1656563960000|2022-06-30 04:39:20|943.07|940.27|943.07|940.27|943.07|940.27|942.94|940.14|0
1656563970000|2022-06-30 04:39:30|942.94|940.14|943.07|940.27|943.07|940.27|942.94|940.14|0
1656563980000|2022-06-30 04:39:40|943.19|940.39|943.19|940.39|943.19|940.39|943.19|940.39|0
1656564000000|2022-06-30 04:40:00|943.07|940.27|942.94|940.14|943.07|940.27|942.83|940.03|0
1656564010000|2022-06-30 04:40:10|942.83|940.03|942.94|940.14|942.94|940.14|942.83|940.03|0
1656564020000|2022-06-30 04:40:20|943.07|940.27|943.19|940.39|943.19|940.39|942.94|940.14|0
1656564030000|2022-06-30 04:40:30|943.32|940.52|942.83|940.03|943.32|940.52|942.83|940.03|0
1656564040000|2022-06-30 04:40:40|942.7|939.9|942.58|939.78|942.7|939.9|942.58|939.78|0
1656564050000|2022-06-30 04:40:50|942.7|939.9|942.45|939.65|942.7|939.9|942.45|939.65|0
1656564060000|2022-06-30 04:41:00|942.58|939.78|942.45|939.65|942.58|939.78|942.45|939.65|0
1656564070000|2022-06-30 04:41:10|942.33|939.53|942.45|939.65|942.45|939.65|942.33|939.53|0
1656564080000|2022-06-30 04:41:20|942.7|939.9|942.94|940.14|942.94|940.14|942.7|939.9|0
1656564090000|2022-06-30 04:41:30|942.83|940.03|942.83|940.03|942.94|940.14|942.83|940.03|0
1656564100000|2022-06-30 04:41:40|942.7|939.9|942.83|940.03|942.83|940.03|942.7|939.9|0
1656564110000|2022-06-30 04:41:50|942.94|940.14|942.83|940.03|942.94|940.14|942.83|940.03|0
1656564120000|2022-06-30 04:42:00|942.7|939.9|942.45|939.65|942.7|939.9|942.45|939.65|0
1656564140000|2022-06-30 04:42:20|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656564150000|2022-06-30 04:42:30|942.94|940.14|942.94|940.14|942.94|940.14|942.94|940.14|0
1656564160000|2022-06-30 04:42:40|943.19|940.39|943.19|940.39|943.19|940.39|943.19|940.39|0
1656564170000|2022-06-30 04:42:50|942.94|940.14|942.94|940.14|942.94|940.14|942.94|940.14|0
1656564180000|2022-06-30 04:43:00|942.83|940.03|942.58|939.78|942.83|940.03|942.58|939.78|0
1656564190000|2022-06-30 04:43:10|942.7|939.9|942.45|939.65|942.7|939.9|942.45|939.65|0
1656564230000|2022-06-30 04:43:50|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656564240000|2022-06-30 04:44:00|941.95|939.15|941.95|939.15|941.95|939.15|941.95|939.15|0
1656564250000|2022-06-30 04:44:10|941.7|938.9|941.58|938.78|941.7|938.9|941.58|938.78|0
1656564260000|2022-06-30 04:44:20|941.45|938.65|941.7|938.9|941.7|938.9|941.45|938.65|0
1656564270000|2022-06-30 04:44:30|941.95|939.15|941.95|939.15|941.95|939.15|941.83|939.03|0
1656564280000|2022-06-30 04:44:40|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656564300000|2022-06-30 04:45:00|942.08|939.28|942.2|939.4|942.2|939.4|942.08|939.28|0
1656564310000|2022-06-30 04:45:10|941.95|939.15|941.95|939.15|941.95|939.15|941.95|939.15|0
1656564330000|2022-06-30 04:45:30|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656564340000|2022-06-30 04:45:40|942.08|939.28|941.95|939.15|942.08|939.28|941.95|939.15|0
1656564350000|2022-06-30 04:45:50|942.08|939.28|942.33|939.53|942.33|939.53|942.08|939.28|0
1656564360000|2022-06-30 04:46:00|942.45|939.65|942.2|939.4|942.45|939.65|942.2|939.4|0
1656564370000|2022-06-30 04:46:10|942.08|939.28|942.08|939.28|942.08|939.28|942.08|939.28|0
1656564390000|2022-06-30 04:46:30|941.95|939.15|941.95|939.15|941.95|939.15|941.95|939.15|0
1656564410000|2022-06-30 04:46:50|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656564420000|2022-06-30 04:47:00|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656564430000|2022-06-30 04:47:10|942.58|939.78|942.45|939.65|942.58|939.78|942.45|939.65|0
1656564440000|2022-06-30 04:47:20|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656564480000|2022-06-30 04:48:00|942.45|939.65|942.2|939.4|942.58|939.78|942.2|939.4|0
1656564500000|2022-06-30 04:48:20|942.33|939.53|942.2|939.4|942.45|939.65|942.2|939.4|0
1656564520000|2022-06-30 04:48:40|941.95|939.15|941.95|939.15|941.95|939.15|941.95|939.15|0
1656564530000|2022-06-30 04:48:50|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656564550000|2022-06-30 04:49:10|942.33|939.53|942.33|939.53|942.33|939.53|942.33|939.53|0
1656564560000|2022-06-30 04:49:20|942.45|939.65|942.45|939.65|942.7|939.9|942.45|939.65|0
1656564590000|2022-06-30 04:49:50|942.7|939.9|942.7|939.9|942.94|940.14|942.7|939.9|0
1656564600000|2022-06-30 04:50:00|942.83|940.03|942.7|939.9|942.94|940.14|942.7|939.9|0
1656564620000|2022-06-30 04:50:20|942.58|939.78|942.45|939.65|942.7|939.9|942.45|939.65|0
1656564650000|2022-06-30 04:50:50|942.33|939.53|942.45|939.65|942.45|939.65|942.33|939.53|0
1656564660000|2022-06-30 04:51:00|942.33|939.53|942.45|939.65|942.45|939.65|942.33|939.53|0
1656564670000|2022-06-30 04:51:10|942.33|939.53|942.2|939.4|942.33|939.53|942.2|939.4|0
1656564680000|2022-06-30 04:51:20|942.45|939.65|942.45|939.65|942.45|939.65|942.33|939.53|0
1656564690000|2022-06-30 04:51:30|942.33|939.53|942.33|939.53|942.33|939.53|942.2|939.4|0
1656564700000|2022-06-30 04:51:40|942.45|939.65|942.33|939.53|942.45|939.65|942.33|939.53|0
1656564710000|2022-06-30 04:51:50|942.2|939.4|942.2|939.4|942.2|939.4|942.2|939.4|0
1656564720000|2022-06-30 04:52:00|942.45|939.65|942.33|939.53|942.45|939.65|942.33|939.53|0
1656564730000|2022-06-30 04:52:10|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656564740000|2022-06-30 04:52:20|942.33|939.53|942.45|939.65|942.45|939.65|942.33|939.53|0
1656564760000|2022-06-30 04:52:40|942.7|939.9|942.7|939.9|942.7|939.9|942.7|939.9|0
1656564780000|2022-06-30 04:53:00|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656564800000|2022-06-30 04:53:20|942.7|939.9|942.7|939.9|942.7|939.9|942.45|939.65|0
1656564810000|2022-06-30 04:53:30|942.45|939.65|942.45|939.65|942.58|939.78|942.45|939.65|0
1656564820000|2022-06-30 04:53:40|942.2|939.4|942.45|939.65|942.45|939.65|942.2|939.4|0
1656564830000|2022-06-30 04:53:50|942.58|939.78|942.7|939.9|942.7|939.9|942.58|939.78|0
1656564860000|2022-06-30 04:54:20|942.82|940.02|942.82|940.02|942.82|940.02|942.82|940.02|0
1656564870000|2022-06-30 04:54:30|942.94|940.14|942.94|940.14|942.94|940.14|942.94|940.14|0
1656564890000|2022-06-30 04:54:50|943.19|940.39|943.57|940.77|943.57|940.77|943.19|940.39|0
1656564900000|2022-06-30 04:55:00|943.44|940.64|943.69|940.89|943.69|940.89|943.44|940.64|0
1656564910000|2022-06-30 04:55:10|943.57|940.77|943.44|940.64|943.57|940.77|943.44|940.64|0
1656564920000|2022-06-30 04:55:20|943.69|940.89|943.44|940.64|943.69|940.89|943.44|940.64|0
1656564940000|2022-06-30 04:55:40|943.57|940.77|943.44|940.64|943.57|940.77|943.44|940.64|0
1656564950000|2022-06-30 04:55:50|943.57|940.77|943.44|940.64|943.57|940.77|943.44|940.64|0
1656564960000|2022-06-30 04:56:00|943.57|940.77|943.69|940.89|943.69|940.89|943.57|940.77|0
1656564990000|2022-06-30 04:56:30|943.94|941.14|943.94|941.14|943.94|941.14|943.94|941.14|0
1656565000000|2022-06-30 04:56:40|943.69|940.89|943.69|940.89|943.69|940.89|943.69|940.89|0
1656565010000|2022-06-30 04:56:50|943.82|941.02|943.69|940.89|943.94|941.14|943.69|940.89|0
1656565020000|2022-06-30 04:57:00|943.94|941.14|943.94|941.14|943.94|941.14|943.94|941.14|0
1656565030000|2022-06-30 04:57:10|944.07|941.27|943.94|941.14|944.07|941.27|943.94|941.14|0
1656565040000|2022-06-30 04:57:20|944.68|941.88|944.56|941.76|944.68|941.88|944.43|941.63|0
1656565050000|2022-06-30 04:57:30|944.68|941.88|944.43|941.63|944.68|941.88|944.43|941.63|0
1656565060000|2022-06-30 04:57:40|944.19|941.39|944.32|941.52|944.32|941.52|944.19|941.39|0
1656565070000|2022-06-30 04:57:50|944.43|941.63|944.43|941.63|944.43|941.63|944.43|941.63|0
1656565110000|2022-06-30 04:58:30|944.32|941.52|944.19|941.39|944.32|941.52|944.19|941.39|0
1656565120000|2022-06-30 04:58:40|943.94|941.14|943.69|940.89|943.94|941.14|943.69|940.89|0
1656565130000|2022-06-30 04:58:50|943.94|941.14|943.94|941.14|943.94|941.14|943.94|941.14|0
1656565140000|2022-06-30 04:59:00|943.69|940.89|943.44|940.64|943.69|940.89|943.44|940.64|0
1656565150000|2022-06-30 04:59:10|943.32|940.52|942.94|940.14|943.32|940.52|942.94|940.14|0
1656565160000|2022-06-30 04:59:20|943.19|940.39|943.19|940.39|943.19|940.39|943.19|940.39|0
1656565170000|2022-06-30 04:59:30|943.44|940.64|943.19|940.39|943.44|940.64|943.19|940.39|0
1656565190000|2022-06-30 04:59:50|943.32|940.52|943.44|940.64|943.44|940.64|943.32|940.52|0
1656565200000|2022-06-30 05:00:00|943.32|940.52|942.94|940.14|943.32|940.52|942.94|940.14|0
1656565210000|2022-06-30 05:00:10|942.7|939.9|942.58|939.78|942.7|939.9|942.58|939.78|0
1656565220000|2022-06-30 05:00:20|942.82|940.02|943.19|940.39|943.19|940.39|942.82|940.02|0
1656565230000|2022-06-30 05:00:30|942.82|940.02|942.94|940.14|942.94|940.14|942.82|940.02|0
1656565240000|2022-06-30 05:00:40|942.82|940.02|942.7|939.9|942.82|940.02|942.7|939.9|0
1656565250000|2022-06-30 05:00:50|942.58|939.78|942.45|939.65|942.58|939.78|942.45|939.65|0
1656565260000|2022-06-30 05:01:00|942.7|939.9|942.58|939.78|942.7|939.9|942.58|939.78|0
1656565270000|2022-06-30 05:01:10|942.45|939.65|942.45|939.65|942.45|939.65|942.45|939.65|0
1656565280000|2022-06-30 05:01:20|942.2|939.4|942.2|939.4|942.33|939.53|942.2|939.4|0
1656565290000|2022-06-30 05:01:30|942.45|939.65|942.7|939.9|942.7|939.9|942.45|939.65|0
1656565300000|2022-06-30 05:01:40|943.19|940.39|943.19|940.39|943.19|940.39|943.19|940.39|0
1656565310000|2022-06-30 05:01:50|943.69|940.89|943.69|940.89|943.69|940.89|943.69|940.89|0
1656565320000|2022-06-30 05:02:00|943.94|941.14|944.43|941.63|944.43|941.63|943.94|941.14|0
1656565330000|2022-06-30 05:02:10|944.19|941.39|945.43|942.63|945.43|942.63|944.19|941.39|0
1656565340000|2022-06-30 05:02:20|945.18|942.38|944.68|941.88|945.18|942.38|944.68|941.88|0
1656565350000|2022-06-30 05:02:30|944.43|941.63|944.43|941.63|944.43|941.63|944.43|941.63|0
1656565360000|2022-06-30 05:02:40|944.68|941.88|944.68|941.88|944.93|942.13|944.68|941.88|0
1656565370000|2022-06-30 05:02:50|944.56|941.76|944.93|942.13|944.93|942.13|944.56|941.76|0
1656565380000|2022-06-30 05:03:00|944.68|941.88|944.19|941.39|944.68|941.88|944.19|941.39|0
1656565390000|2022-06-30 05:03:10|943.94|941.14|943.69|940.89|943.94|941.14|943.69|940.89|0
1656565400000|2022-06-30 05:03:20|943.44|940.64|943.19|940.39|943.44|940.64|943.19|940.39|0
1656565410000|2022-06-30 05:03:30|943.07|940.27|943.19|940.39|943.19|940.39|943.07|940.27|0
1656565420000|2022-06-30 05:03:40|943.32|940.52|943.44|940.64|943.44|940.64|943.19|940.39|0
1656565430000|2022-06-30 05:03:50|943.19|940.39|943.32|940.52|943.32|940.52|943.19|940.39|0
1656565440000|2022-06-30 05:04:00|943.44|940.64|943.19|940.39|943.44|940.64|943.19|940.39|0
1656565450000|2022-06-30 05:04:10|943.44|940.64|943.19|940.39|943.57|940.77|943.19|940.39|0
1656565460000|2022-06-30 05:04:20|943.44|940.64|943.19|940.39|943.44|940.64|943.19|940.39|0
1656565470000|2022-06-30 05:04:30|943.07|940.27|943.19|940.39|943.19|940.39|942.94|940.14|0
1656565480000|2022-06-30 05:04:40|943.32|940.52|943.57|940.77|943.57|940.77|943.19|940.39|0
1656565490000|2022-06-30 05:04:50|943.44|940.64|943.44|940.64|943.44|940.64|943.44|940.64|0
1656565500000|2022-06-30 05:05:00|943.32|940.52|943.32|940.52|943.32|940.52|943.19|940.39|0
1656565510000|2022-06-30 05:05:10|943.69|940.89|943.82|941.02|943.94|941.14|943.69|940.89|0
1656565520000|2022-06-30 05:05:20|943.94|941.14|944.43|941.63|944.43|941.63|943.94|941.14|0
1656565530000|2022-06-30 05:05:30|944.31|941.51|944.43|941.63|944.43|941.63|944.31|941.51|0
1656565540000|2022-06-30 05:05:40|944.31|941.51|944.43|941.63|944.43|941.63|944.31|941.51|0
1656565550000|2022-06-30 05:05:50|944.68|941.88|944.68|941.88|944.68|941.88|944.68|941.88|0
1656565560000|2022-06-30 05:06:00|944.43|941.63|944.68|941.88|944.68|941.88|944.43|941.63|0
1656565570000|2022-06-30 05:06:10|944.19|941.39|944.19|941.39|944.19|941.39|944.19|941.39|0
1656565580000|2022-06-30 05:06:20|944.43|941.63|944.19|941.39|944.43|941.63|944.19|941.39|0
1656565590000|2022-06-30 05:06:30|944.43|941.63|944.43|941.63|944.43|941.63|944.31|941.51|0
1656565600000|2022-06-30 05:06:40|944.19|941.39|944.19|941.39|944.43|941.63|944.19|941.39|0
1656565610000|2022-06-30 05:06:50|943.94|941.14|944.19|941.39|944.19|941.39|943.94|941.14|0
1656565620000|2022-06-30 05:07:00|944.43|941.63|945.31|942.51|945.31|942.51|944.43|941.63|0
1656565630000|2022-06-30 05:07:10|945.18|942.38|945.06|942.26|945.18|942.38|945.06|942.26|0
1656565640000|2022-06-30 05:07:20|945.18|942.38|944.93|942.13|945.18|942.38|944.93|942.13|0
1656565650000|2022-06-30 05:07:30|945.18|942.38|944.68|941.88|945.18|942.38|944.68|941.88|0
1656565660000|2022-06-30 05:07:40|944.56|941.76|944.68|941.88|944.68|941.88|944.56|941.76|0
1656565670000|2022-06-30 05:07:50|944.93|942.13|945.18|942.38|945.18|942.38|944.93|942.13|0
1656565690000|2022-06-30 05:08:10|944.43|941.63|944.68|941.88|944.68|941.88|944.43|941.63|0
1656565700000|2022-06-30 05:08:20|944.81|942.01|944.68|941.88|944.81|942.01|944.68|941.88|0
1656565710000|2022-06-30 05:08:30|944.56|941.76|944.56|941.76|944.56|941.76|944.43|941.63|0
1656565720000|2022-06-30 05:08:40|944.43|941.63|944.56|941.76|944.56|941.76|944.43|941.63|0
1656565730000|2022-06-30 05:08:50|944.68|941.88|944.93|942.13|945.18|942.38|944.68|941.88|0
1656565750000|2022-06-30 05:09:10|944.81|942.01|944.81|942.01|944.81|942.01|944.81|942.01|0
1656565760000|2022-06-30 05:09:20|944.93|942.13|944.68|941.88|944.93|942.13|944.68|941.88|0
1656565780000|2022-06-30 05:09:40|944.43|941.63|944.43|941.63|944.43|941.63|944.43|941.63|0
1656565790000|2022-06-30 05:09:50|944.31|941.51|944.31|941.51|944.31|941.51|944.31|941.51|0
1656565800000|2022-06-30 05:10:00|944.19|941.39|944.19|941.39|944.19|941.39|944.19|941.39|0
1656565810000|2022-06-30 05:10:10|944.31|941.51|944.31|941.51|944.31|941.51|944.31|941.51|0
1656565820000|2022-06-30 05:10:20|944.43|941.63|944.43|941.63|944.56|941.76|944.43|941.63|0
1656565830000|2022-06-30 05:10:30|944.31|941.51|944.19|941.39|944.31|941.51|944.19|941.39|0
1656565840000|2022-06-30 05:10:40|944.31|941.51|944.07|941.27|944.31|941.51|944.07|941.27|0
1656565850000|2022-06-30 05:10:50|944.19|941.39|944.19|941.39|944.19|941.39|943.94|941.14|0
1656565860000|2022-06-30 05:11:00|943.94|941.14|944.43|941.63|944.43|941.63|943.94|941.14|0
1656565880000|2022-06-30 05:11:20|944.56|941.76|944.43|941.63|944.56|941.76|944.43|941.63|0
1656565900000|2022-06-30 05:11:40|944.68|941.88|944.68|941.88|944.68|941.88|944.68|941.88|0
1656565910000|2022-06-30 05:11:50|945.18|942.38|944.93|942.13|945.18|942.38|944.93|942.13|0
1656565920000|2022-06-30 05:12:00|945.18|942.38|944.68|941.88|945.18|942.38|944.68|941.88|0
1656565930000|2022-06-30 05:12:10|944.56|941.76|944.68|941.88|944.68|941.88|944.56|941.76|0
1656565940000|2022-06-30 05:12:20|944.56|941.76|945.18|942.38|945.18|942.38|944.56|941.76|0
1656565950000|2022-06-30 05:12:30|945.06|942.26|944.68|941.88|945.06|942.26|944.68|941.88|0
1656565960000|2022-06-30 05:12:40|945.18|942.38|945.18|942.38|945.18|942.38|945.18|942.38|0
1656565970000|2022-06-30 05:12:50|945.68|942.88|945.68|942.88|945.68|942.88|945.68|942.88|0
1656565980000|2022-06-30 05:13:00|945.92|943.12|945.18|942.38|945.92|943.12|945.18|942.38|0
1656565990000|2022-06-30 05:13:10|944.93|942.13|945.06|942.26|945.06|942.26|944.93|942.13|0
1656566000000|2022-06-30 05:13:20|944.93|942.13|944.93|942.13|945.06|942.26|944.93|942.13|0
1656566010000|2022-06-30 05:13:30|945.18|942.38|945.06|942.26|945.31|942.51|944.93|942.13|0
1656566020000|2022-06-30 05:13:40|945.18|942.38|944.93|942.13|945.18|942.38|944.93|942.13|0
1656566040000|2022-06-30 05:14:00|945.18|942.38|944.93|942.13|945.18|942.38|944.93|942.13|0
1656566060000|2022-06-30 05:14:20|944.68|941.88|944.68|941.88|944.68|941.88|944.68|941.88|0
1656566080000|2022-06-30 05:14:40|944.43|941.63|944.43|941.63|944.43|941.63|944.43|941.63|0
1656566090000|2022-06-30 05:14:50|944.68|941.88|944.43|941.63|944.68|941.88|944.19|941.39|0
1656566100000|2022-06-30 05:15:00|944.19|941.39|944.19|941.39|944.19|941.39|944.19|941.39|0
1656566110000|2022-06-30 05:15:10|943.94|941.14|943.94|941.14|943.94|941.14|943.94|941.14|0
1656566120000|2022-06-30 05:15:20|943.44|940.64|943.19|940.39|943.44|940.64|943.19|940.39|0
1656566130000|2022-06-30 05:15:30|942.94|940.14|942.94|940.14|943.19|940.39|942.94|940.14|0
1656566140000|2022-06-30 05:15:40|942.82|940.02|943.19|940.39|943.19|940.39|942.82|940.02|0
1656566150000|2022-06-30 05:15:50|942.94|940.14|942.82|940.02|942.94|940.14|942.82|940.02|0
1656566160000|2022-06-30 05:16:00|942.94|940.14|943.32|940.52|943.32|940.52|942.94|940.14|0
1656566170000|2022-06-30 05:16:10|943.44|940.64|943.44|940.64|943.44|940.64|943.44|940.64|0
1656566200000|2022-06-30 05:16:40|943.57|940.77|943.57|940.77|943.57|940.77|943.57|940.77|0
1656566210000|2022-06-30 05:16:50|943.69|940.89|943.44|940.64|943.69|940.89|943.44|940.64|0
1656566220000|2022-06-30 05:17:00|943.57|940.77|943.82|941.02|943.82|941.02|943.57|940.77|0
1656566230000|2022-06-30 05:17:10|943.69|940.89|943.69|940.89|943.82|941.02|943.69|940.89|0
1656566240000|2022-06-30 05:17:20|943.82|941.02|944.19|941.39|944.19|941.39|943.82|941.02|0
1656566250000|2022-06-30 05:17:30|943.94|941.14|943.94|941.14|943.94|941.14|943.94|941.14|0
1656566260000|2022-06-30 05:17:40|944.07|941.27|944.07|941.27|944.19|941.39|944.07|941.27|0
1656566270000|2022-06-30 05:17:50|944.19|941.39|944.43|941.63|944.43|941.63|944.19|941.39|0
1656566280000|2022-06-30 05:18:00|944.07|941.27|943.94|941.14|944.19|941.39|943.94|941.14|0
1656566290000|2022-06-30 05:18:10|943.82|941.02|944.19|941.39|944.31|941.51|943.82|941.02|0
1656566300000|2022-06-30 05:18:20|943.94|941.14|944.19|941.39|944.19|941.39|943.94|941.14|0
1656566310000|2022-06-30 05:18:30|944.07|941.27|944.19|941.39|944.43|941.63|944.07|941.27|0
1656566320000|2022-06-30 05:18:40|944.43|941.63|944.43|941.63|944.43|941.63|944.43|941.63|0
1656566330000|2022-06-30 05:18:50|944.81|942.01|944.81|942.01|944.93|942.13|944.81|942.01|0
1656566340000|2022-06-30 05:19:00|944.68|941.88|944.81|942.01|944.81|942.01|944.68|941.88|0
1656566350000|2022-06-30 05:19:10|944.93|942.13|944.93|942.13|944.93|942.13|944.93|942.13|0
1656566360000|2022-06-30 05:19:20|945.18|942.38|945.18|942.38|945.18|942.38|945.18|942.38|0
1656566370000|2022-06-30 05:19:30|945.68|942.88|945.43|942.63|945.68|942.88|945.31|942.51|0
1656566380000|2022-06-30 05:19:40|945.68|942.88|945.43|942.63|945.68|942.88|945.43|942.63|0
1656566390000|2022-06-30 05:19:50|945.68|942.88|945.68|942.88|945.68|942.88|945.68|942.88|0
1656566400000|2022-06-30 05:20:00|945.92|943.12|945.68|942.88|945.92|943.12|945.68|942.88|0
1656566410000|2022-06-30 05:20:10|945.81|943.01|945.68|942.88|945.81|943.01|945.68|942.88|0
1656566430000|2022-06-30 05:20:30|945.43|942.63|945.68|942.88|945.68|942.88|945.43|942.63|0
1656566440000|2022-06-30 05:20:40|945.81|943.01|945.81|943.01|945.92|943.12|945.81|943.01|0
1656566450000|2022-06-30 05:20:50|945.92|943.12|947.42|944.62|947.42|944.62|945.92|943.12|0
1656566460000|2022-06-30 05:21:00|947.3|944.5|947.66|944.86|947.66|944.86|947.3|944.5|0
1656566470000|2022-06-30 05:21:10|947.91|945.11|947.91|945.11|947.91|945.11|947.66|944.86|0
1656566480000|2022-06-30 05:21:20|948.66|945.86|948.41|945.61|948.66|945.86|948.41|945.61|0
1656566490000|2022-06-30 05:21:30|948.16|945.36|948.16|945.36|948.16|945.36|948.16|945.36|0
1656566500000|2022-06-30 05:21:40|947.91|945.11|947.42|944.62|947.91|945.11|947.42|944.62|0
1656566510000|2022-06-30 05:21:50|947.54|944.74|947.66|944.86|947.66|944.86|947.54|944.74|0
1656566520000|2022-06-30 05:22:00|947.42|944.62|947.91|945.11|948.16|945.36|947.42|944.62|0
1656566530000|2022-06-30 05:22:10|947.42|944.62|947.42|944.62|947.42|944.62|947.42|944.62|0
1656566540000|2022-06-30 05:22:20|947.17|944.37|947.66|944.86|947.66|944.86|947.17|944.37|0
1656566550000|2022-06-30 05:22:30|947.41|944.61|947.66|944.86|947.66|944.86|947.41|944.61|0
1656566560000|2022-06-30 05:22:40|947.91|945.11|948.16|945.36|948.16|945.36|947.91|945.11|0
1656566570000|2022-06-30 05:22:50|948.29|945.49|948.16|945.36|948.29|945.49|948.16|945.36|0
1656566580000|2022-06-30 05:23:00|948.41|945.61|949.15|946.35|949.15|946.35|948.41|945.61|0
1656566590000|2022-06-30 05:23:10|949.4|946.6|949.15|946.35|949.4|946.6|949.15|946.35|0
1656566630000|2022-06-30 05:23:50|948.91|946.11|948.91|946.11|948.91|946.11|948.91|946.11|0
1656566640000|2022-06-30 05:24:00|949.15|946.35|949.15|946.35|949.15|946.35|949.15|946.35|0
1656566650000|2022-06-30 05:24:10|949.4|946.6|949.4|946.6|949.4|946.6|949.4|946.6|0
1656566660000|2022-06-30 05:24:20|949.15|946.35|949.4|946.6|949.4|946.6|949.15|946.35|0
1656566680000|2022-06-30 05:24:40|949.15|946.35|949.4|946.6|949.4|946.6|949.15|946.35|0
1656566690000|2022-06-30 05:24:50|949.28|946.48|949.4|946.6|949.4|946.6|949.28|946.48|0
1656566710000|2022-06-30 05:25:10|950.4|947.6|955.62|952.82|955.62|952.82|950.4|947.6|0
1656566720000|2022-06-30 05:25:20|955.37|952.57|954.62|951.82|955.37|952.57|954.62|951.82|0
1656566730000|2022-06-30 05:25:30|954.37|951.57|955.37|952.57|955.37|952.57|954.37|951.57|0
1656566740000|2022-06-30 05:25:40|955.12|952.32|955.86|953.06|955.86|953.06|955.12|952.32|0
1656566760000|2022-06-30 05:26:00|956.11|953.31|958.6|955.8|958.6|955.8|956.11|953.31|0
1656566770000|2022-06-30 05:26:10|957.98|955.18|960.34|957.54|960.34|957.54|957.98|955.18|0
1656566780000|2022-06-30 05:26:20|960.09|957.29|958.35|955.55|960.09|957.29|958.35|955.55|0
1656566790000|2022-06-30 05:26:30|958.1|955.3|957.98|955.18|958.1|955.3|957.85|955.05|0
1656566800000|2022-06-30 05:26:40|957.85|955.05|956.11|953.31|957.85|955.05|956.11|953.31|0
1656566810000|2022-06-30 05:26:50|955.43|952.63|954.68|951.88|955.43|952.63|954.68|951.88|0
1656566820000|2022-06-30 05:27:00|954.81|952.01|954.18|951.38|954.81|952.01|954.18|951.38|0
1656566830000|2022-06-30 05:27:10|954.68|951.88|954.68|951.88|954.93|952.13|954.68|951.88|0
1656566840000|2022-06-30 05:27:20|954.56|951.76|955.43|952.63|955.43|952.63|954.56|951.76|0
1656566850000|2022-06-30 05:27:30|955.18|952.38|955.43|952.63|955.43|952.63|955.18|952.38|0
1656566860000|2022-06-30 05:27:40|955.92|953.12|955.8|953|955.92|953.12|955.8|953|0
1656566870000|2022-06-30 05:27:50|956.42|953.62|956.42|953.62|956.42|953.62|955.92|953.12|0
1656566880000|2022-06-30 05:28:00|956.92|954.12|956.67|953.87|956.92|954.12|956.42|953.62|0
1656566890000|2022-06-30 05:28:10|956.42|953.62|955.68|952.88|956.42|953.62|955.68|952.88|0
1656566900000|2022-06-30 05:28:20|955.31|952.51|955.18|952.38|955.43|952.63|955.18|952.38|0
1656566910000|2022-06-30 05:28:30|954.93|952.13|954.93|952.13|954.93|952.13|954.93|952.13|0
1656566920000|2022-06-30 05:28:40|955.43|952.63|955.43|952.63|955.43|952.63|955.18|952.38|0
1656566930000|2022-06-30 05:28:50|955.31|952.51|956.17|953.37|956.17|953.37|955.31|952.51|0
1656566940000|2022-06-30 05:29:00|955.92|953.12|955.68|952.88|955.92|953.12|955.68|952.88|0
1656566950000|2022-06-30 05:29:10|956.17|953.37|956.17|953.37|956.17|953.37|956.17|953.37|0
1656566960000|2022-06-30 05:29:20|956.05|953.25|956.17|953.37|956.17|953.37|956.05|953.25|0
1656566970000|2022-06-30 05:29:30|955.92|953.12|955.18|952.38|955.92|953.12|955.18|952.38|0
1656566980000|2022-06-30 05:29:40|955.43|952.63|955.18|952.38|955.43|952.63|955.18|952.38|0
1656566990000|2022-06-30 05:29:50|954.93|952.13|955.18|952.38|955.18|952.38|954.93|952.13|0
1656567000000|2022-06-30 05:30:00|955.68|952.88|955.92|953.12|955.92|953.12|955.68|952.88|0
1656567010000|2022-06-30 05:30:10|956.17|953.37|956.17|953.37|956.17|953.37|956.17|953.37|0
1656567020000|2022-06-30 05:30:20|956.3|953.5|957.17|954.37|957.17|954.37|956.3|953.5|0
1656567030000|2022-06-30 05:30:30|957.05|954.25|956.67|953.87|957.17|954.37|956.67|953.87|0
1656567040000|2022-06-30 05:30:40|956.42|953.62|956.42|953.62|956.67|953.87|956.42|953.62|0
1656567050000|2022-06-30 05:30:50|955.92|953.12|956.17|953.37|956.17|953.37|955.68|952.88|0
1656567060000|2022-06-30 05:31:00|956.3|953.5|956.17|953.37|956.3|953.5|956.17|953.37|0
1656567070000|2022-06-30 05:31:10|956.05|953.25|956.05|953.25|956.17|953.37|956.05|953.25|0
1656567080000|2022-06-30 05:31:20|956.17|953.37|955.8|953|956.17|953.37|955.8|953|0
1656567090000|2022-06-30 05:31:30|956.05|953.25|955.8|953|956.05|953.25|955.68|952.88|0
1656567100000|2022-06-30 05:31:40|955.92|953.12|956.17|953.37|956.17|953.37|955.8|953|0
1656567110000|2022-06-30 05:31:50|955.92|953.12|955.68|952.88|956.05|953.25|955.68|952.88|0
1656567120000|2022-06-30 05:32:00|955.43|952.63|955.68|952.88|955.68|952.88|955.43|952.63|0
1656567130000|2022-06-30 05:32:10|955.43|952.63|955.18|952.38|955.43|952.63|955.18|952.38|0
1656567140000|2022-06-30 05:32:20|955.43|952.63|955.68|952.88|955.68|952.88|955.43|952.63|0
1656567150000|2022-06-30 05:32:30|956.17|953.37|956.42|953.62|956.42|953.62|956.17|953.37|0
1656567160000|2022-06-30 05:32:40|956.92|954.12|956.92|954.12|956.92|954.12|956.92|954.12|0
1656567170000|2022-06-30 05:32:50|956.67|953.87|956.92|954.12|956.92|954.12|956.67|953.87|0
1656567180000|2022-06-30 05:33:00|957.17|954.37|956.92|954.12|957.17|954.37|956.92|954.12|0
1656567190000|2022-06-30 05:33:10|956.67|953.87|956.05|953.25|956.67|953.87|956.05|953.25|0
1656567200000|2022-06-30 05:33:20|955.92|953.12|955.68|952.88|955.92|953.12|955.68|952.88|0
1656567210000|2022-06-30 05:33:30|956.05|953.25|955.92|953.12|956.05|953.25|955.92|953.12|0
1656567220000|2022-06-30 05:33:40|955.68|952.88|955.68|952.88|955.68|952.88|955.68|952.88|0
1656567230000|2022-06-30 05:33:50|955.92|953.12|956.17|953.37|956.17|953.37|955.92|953.12|0
1656567240000|2022-06-30 05:34:00|956.42|953.62|956.55|953.75|956.55|953.75|956.42|953.62|0
1656567250000|2022-06-30 05:34:10|956.67|953.87|956.42|953.62|956.67|953.87|956.42|953.62|0
1656567260000|2022-06-30 05:34:20|956.17|953.37|955.92|953.12|956.3|953.5|955.92|953.12|0
1656567270000|2022-06-30 05:34:30|955.68|952.88|956.67|953.87|956.67|953.87|955.68|952.88|0
1656567280000|2022-06-30 05:34:40|956.92|954.12|956.67|953.87|956.92|954.12|956.67|953.87|0
1656567290000|2022-06-30 05:34:50|956.92|954.12|956.67|953.87|956.92|954.12|956.67|953.87|0
1656567300000|2022-06-30 05:35:00|957.17|954.37|958.16|955.36|958.16|955.36|957.17|954.37|0
1656567310000|2022-06-30 05:35:10|958.41|955.61|958.16|955.36|958.41|955.61|958.04|955.24|0
1656567320000|2022-06-30 05:35:20|957.91|955.11|957.17|954.37|957.91|955.11|957.17|954.37|0
1656567330000|2022-06-30 05:35:30|957.41|954.61|957.41|954.61|957.66|954.86|957.41|954.61|0
1656567340000|2022-06-30 05:35:40|957.66|954.86|957.66|954.86|957.66|954.86|956.92|954.12|0
1656567350000|2022-06-30 05:35:50|957.17|954.37|957.66|954.86|957.66|954.86|957.17|954.37|0
1656567360000|2022-06-30 05:36:00|957.79|954.99|958.16|955.36|958.16|955.36|957.79|954.99|0
1656567370000|2022-06-30 05:36:10|957.91|955.11|958.29|955.49|958.41|955.61|957.91|955.11|0
1656567380000|2022-06-30 05:36:20|958.41|955.61|957.41|954.61|958.41|955.61|957.41|954.61|0
1656567390000|2022-06-30 05:36:30|957.54|954.74|957.66|954.86|957.66|954.86|957.54|954.74|0
1656567400000|2022-06-30 05:36:40|957.3|954.5|957.17|954.37|957.3|954.5|957.17|954.37|0
1656567410000|2022-06-30 05:36:50|957.41|954.61|957.91|955.11|957.91|955.11|957.41|954.61|0
1656567420000|2022-06-30 05:37:00|958.16|955.36|958.66|955.86|958.66|955.86|958.16|955.36|0
1656567430000|2022-06-30 05:37:10|958.41|955.61|958.41|955.61|958.66|955.86|958.41|955.61|0
1656567440000|2022-06-30 05:37:20|958.66|955.86|958.91|956.11|958.91|956.11|958.66|955.86|0
1656567450000|2022-06-30 05:37:30|958.41|955.61|958.66|955.86|958.66|955.86|958.41|955.61|0
1656567460000|2022-06-30 05:37:40|958.91|956.11|958.91|956.11|958.91|956.11|958.91|956.11|0
1656567470000|2022-06-30 05:37:50|959.15|956.35|959.65|956.85|959.65|956.85|959.15|956.35|0
1656567480000|2022-06-30 05:38:00|959.4|956.6|959.4|956.6|959.4|956.6|959.4|956.6|0
1656567490000|2022-06-30 05:38:10|959.15|956.35|958.91|956.11|959.15|956.35|958.66|955.86|0
1656567500000|2022-06-30 05:38:20|958.66|955.86|958.41|955.61|958.66|955.86|958.16|955.36|0
1656567510000|2022-06-30 05:38:30|957.91|955.11|957.66|954.86|958.16|955.36|957.66|954.86|0
1656567520000|2022-06-30 05:38:40|957.79|954.99|957.66|954.86|957.79|954.99|957.41|954.61|0
1656567530000|2022-06-30 05:38:50|957.41|954.61|957.79|954.99|957.79|954.99|957.41|954.61|0
1656567540000|2022-06-30 05:39:00|957.91|955.11|957.54|954.74|958.04|955.24|957.41|954.61|0
1656567550000|2022-06-30 05:39:10|957.79|954.99|957.79|954.99|957.91|955.11|957.79|954.99|0
1656567560000|2022-06-30 05:39:20|957.66|954.86|957.54|954.74|957.66|954.86|957.54|954.74|0
1656567570000|2022-06-30 05:39:30|957.41|954.61|956.92|954.12|957.41|954.61|956.92|954.12|0
1656567580000|2022-06-30 05:39:40|957.17|954.37|957.41|954.61|957.41|954.61|957.17|954.37|0
1656567590000|2022-06-30 05:39:50|957.54|954.74|958.29|955.49|958.29|955.49|957.54|954.74|0
1656567600000|2022-06-30 05:40:00|958.41|955.61|958.41|955.61|958.41|955.61|958.16|955.36|0
1656567610000|2022-06-30 05:40:10|958.16|955.36|958.16|955.36|958.16|955.36|958.04|955.24|0
1656567620000|2022-06-30 05:40:20|958.41|955.61|958.04|955.24|958.41|955.61|958.04|955.24|0
1656567630000|2022-06-30 05:40:30|958.41|955.61|958.16|955.36|958.41|955.61|958.16|955.36|0
1656567640000|2022-06-30 05:40:40|957.91|955.11|958.16|955.36|958.16|955.36|957.91|955.11|0
1656567650000|2022-06-30 05:40:50|958.41|955.61|958.66|955.86|958.66|955.86|958.41|955.61|0
1656567660000|2022-06-30 05:41:00|958.16|955.36|958.79|955.99|958.79|955.99|958.16|955.36|0
1656567670000|2022-06-30 05:41:10|959.15|956.35|959.15|956.35|959.15|956.35|958.91|956.11|0
1656567680000|2022-06-30 05:41:20|958.91|956.11|959.4|956.6|959.4|956.6|958.91|956.11|0
1656567690000|2022-06-30 05:41:30|959.65|956.85|959.65|956.85|959.65|956.85|959.65|956.85|0
1656567700000|2022-06-30 05:41:40|960.15|957.35|960.15|957.35|960.15|957.35|960.15|957.35|0
1656567710000|2022-06-30 05:41:50|960.28|957.48|960.64|957.84|960.64|957.84|960.28|957.48|0
1656567720000|2022-06-30 05:42:00|960.89|958.09|960.15|957.35|960.89|958.09|960.15|957.35|0
1656567730000|2022-06-30 05:42:10|959.78|956.98|959.28|956.48|959.78|956.98|959.28|956.48|0
1656567740000|2022-06-30 05:42:20|959.4|956.6|959.4|956.6|959.4|956.6|959.28|956.48|0
1656567750000|2022-06-30 05:42:30|959.78|956.98|959.78|956.98|959.78|956.98|959.78|956.98|0
1656567760000|2022-06-30 05:42:40|960.15|957.35|959.9|957.1|960.15|957.35|959.9|957.1|0
1656567770000|2022-06-30 05:42:50|960.03|957.23|960.15|957.35|960.28|957.48|960.03|957.23|0
1656567780000|2022-06-30 05:43:00|960.28|957.48|960.15|957.35|960.28|957.48|959.9|957.1|0
1656567790000|2022-06-30 05:43:10|960.4|957.6|960.4|957.6|960.4|957.6|960.15|957.35|0
1656567800000|2022-06-30 05:43:20|960.64|957.84|960.64|957.84|960.64|957.84|960.64|957.84|0
1656567810000|2022-06-30 05:43:30|960.77|957.97|960.89|958.09|960.89|958.09|960.77|957.97|0
1656567820000|2022-06-30 05:43:40|961.14|958.34|960.89|958.09|961.14|958.34|960.89|958.09|0
1656567830000|2022-06-30 05:43:50|961.14|958.34|961.64|958.84|961.64|958.84|961.14|958.34|0
1656567840000|2022-06-30 05:44:00|961.89|959.09|961.64|958.84|961.89|959.09|961.64|958.84|0
1656567850000|2022-06-30 05:44:10|962.14|959.34|961.89|959.09|962.14|959.34|961.89|959.09|0
1656567860000|2022-06-30 05:44:20|962.14|959.34|962.63|959.83|962.63|959.83|962.14|959.34|0
1656567870000|2022-06-30 05:44:30|962.38|959.58|962.38|959.58|962.38|959.58|962.38|959.58|0
1656567880000|2022-06-30 05:44:40|962.51|959.71|962.38|959.58|962.63|959.83|962.38|959.58|0
1656567890000|2022-06-30 05:44:50|962.14|959.34|961.64|958.84|962.14|959.34|961.64|958.84|0
1656567900000|2022-06-30 05:45:00|961.77|958.97|960.64|957.84|961.77|958.97|960.64|957.84|0
1656567910000|2022-06-30 05:45:10|960.4|957.6|960.4|957.6|960.4|957.6|960.15|957.35|0
1656567920000|2022-06-30 05:45:20|960.15|957.35|959.9|957.1|960.15|957.35|959.9|957.1|0
1656567930000|2022-06-30 05:45:30|959.65|956.85|960.15|957.35|960.15|957.35|959.65|956.85|0
1656567940000|2022-06-30 05:45:40|959.9|957.1|959.9|957.1|959.9|957.1|959.9|957.1|0
1656567950000|2022-06-30 05:45:50|959.65|956.85|959.4|956.6|959.65|956.85|959.4|956.6|0
1656567960000|2022-06-30 05:46:00|959.28|956.48|959.4|956.6|959.4|956.6|959.28|956.48|0
1656567970000|2022-06-30 05:46:10|959.65|956.85|959.65|956.85|959.65|956.85|959.65|956.85|0
1656567980000|2022-06-30 05:46:20|959.53|956.73|959.4|956.6|959.53|956.73|959.4|956.6|0
1656567990000|2022-06-30 05:46:30|959.53|956.73|959.65|956.85|959.65|956.85|959.53|956.73|0
1656568000000|2022-06-30 05:46:40|959.9|957.1|959.9|957.1|959.9|957.1|959.65|956.85|0
1656568020000|2022-06-30 05:47:00|960.03|957.23|960.15|957.35|960.15|957.35|960.03|957.23|0
1656568030000|2022-06-30 05:47:10|960.03|957.23|959.9|957.1|960.15|957.35|959.9|957.1|0
1656568040000|2022-06-30 05:47:20|960.15|957.35|959.78|956.98|960.15|957.35|959.78|956.98|0
1656568050000|2022-06-30 05:47:30|959.65|956.85|959.4|956.6|959.65|956.85|959.15|956.35|0
1656568060000|2022-06-30 05:47:40|959.65|956.85|959.4|956.6|959.65|956.85|959.4|956.6|0
1656568070000|2022-06-30 05:47:50|959.15|956.35|959.15|956.35|959.15|956.35|959.15|956.35|0
1656568080000|2022-06-30 05:48:00|959.4|956.6|959.4|956.6|959.4|956.6|959.4|956.6|0
1656568090000|2022-06-30 05:48:10|959.28|956.48|958.9|956.1|959.28|956.48|958.9|956.1|0
1656568110000|2022-06-30 05:48:30|958.66|955.86|958.66|955.86|958.66|955.86|958.66|955.86|0
1656568130000|2022-06-30 05:48:50|958.41|955.61|958.41|955.61|958.41|955.61|958.41|955.61|0
1656568140000|2022-06-30 05:49:00|957.91|955.11|958.41|955.61|958.41|955.61|957.91|955.11|0
1656568150000|2022-06-30 05:49:10|958.16|955.36|957.91|955.11|958.16|955.36|957.91|955.11|0
1656568160000|2022-06-30 05:49:20|957.66|954.86|958.16|955.36|958.16|955.36|957.66|954.86|0
1656568170000|2022-06-30 05:49:30|958.41|955.61|959.03|956.23|959.03|956.23|958.41|955.61|0
1656568180000|2022-06-30 05:49:40|959.15|956.35|959.15|956.35|959.15|956.35|958.9|956.1|0
1656568190000|2022-06-30 05:49:50|959.03|956.23|959.15|956.35|959.15|956.35|959.03|956.23|0
1656568200000|2022-06-30 05:50:00|958.9|956.1|958.29|955.49|958.9|956.1|958.29|955.49|0
1656568210000|2022-06-30 05:50:10|958.41|955.61|958.41|955.61|958.66|955.86|958.41|955.61|0
1656568220000|2022-06-30 05:50:20|958.66|955.86|958.41|955.61|958.66|955.86|958.41|955.61|0
1656568230000|2022-06-30 05:50:30|958.66|955.86|958.41|955.61|958.66|955.86|958.41|955.61|0
1656568240000|2022-06-30 05:50:40|958.16|955.36|958.41|955.61|958.41|955.61|958.16|955.36|0
1656568250000|2022-06-30 05:50:50|958.29|955.49|958.41|955.61|958.41|955.61|958.16|955.36|0
1656568260000|2022-06-30 05:51:00|958.66|955.86|958.41|955.61|958.66|955.86|958.41|955.61|0
1656568270000|2022-06-30 05:51:10|958.54|955.74|958.54|955.74|958.54|955.74|958.54|955.74|0
1656568280000|2022-06-30 05:51:20|958.41|955.61|958.54|955.74|958.66|955.86|958.16|955.36|0
1656568290000|2022-06-30 05:51:30|958.41|955.61|958.41|955.61|958.41|955.61|958.04|955.24|0
1656568300000|2022-06-30 05:51:40|958.29|955.49|958.41|955.61|958.41|955.61|958.29|955.49|0
1656568310000|2022-06-30 05:51:50|958.16|955.36|958.16|955.36|958.16|955.36|958.16|955.36|0
1656568320000|2022-06-30 05:52:00|958.29|955.49|958.16|955.36|958.29|955.49|958.16|955.36|0
1656568330000|2022-06-30 05:52:10|958.04|955.24|957.91|955.11|958.16|955.36|957.91|955.11|0
1656568340000|2022-06-30 05:52:20|958.16|955.36|958.16|955.36|958.29|955.49|958.16|955.36|0
1656568350000|2022-06-30 05:52:30|958.41|955.61|958.41|955.61|958.41|955.61|958.41|955.61|0
1656568360000|2022-06-30 05:52:40|958.29|955.49|958.41|955.61|958.41|955.61|958.29|955.49|0
1656568370000|2022-06-30 05:52:50|958.29|955.49|958.66|955.86|958.66|955.86|958.29|955.49|0
1656568380000|2022-06-30 05:53:00|958.9|956.1|959.15|956.35|959.15|956.35|958.9|956.1|0
1656568390000|2022-06-30 05:53:10|958.9|956.1|958.9|956.1|958.9|956.1|958.9|956.1|0
1656568400000|2022-06-30 05:53:20|959.15|956.35|958.9|956.1|959.15|956.35|958.9|956.1|0
1656568410000|2022-06-30 05:53:30|959.15|956.35|959.03|956.23|959.15|956.35|959.03|956.23|0
1656568420000|2022-06-30 05:53:40|958.79|955.99|958.9|956.1|959.03|956.23|958.79|955.99|0
1656568430000|2022-06-30 05:53:50|958.79|955.99|958.9|956.1|958.9|956.1|958.79|955.99|0
1656568440000|2022-06-30 05:54:00|959.03|956.23|959.03|956.23|959.03|956.23|959.03|956.23|0
1656568450000|2022-06-30 05:54:10|958.9|956.1|959.15|956.35|959.28|956.48|958.9|956.1|0
1656568460000|2022-06-30 05:54:20|959.4|956.6|959.9|957.1|959.9|957.1|959.4|956.6|0
1656568470000|2022-06-30 05:54:30|959.78|956.98|959.53|956.73|959.9|957.1|959.53|956.73|0
1656568480000|2022-06-30 05:54:40|959.4|956.6|960.15|957.35|960.15|957.35|959.4|956.6|0
1656568490000|2022-06-30 05:54:50|960.4|957.6|960.64|957.84|960.64|957.84|960.4|957.6|0
1656568500000|2022-06-30 05:55:00|960.4|957.6|959.28|956.48|960.4|957.6|959.28|956.48|0
1656568510000|2022-06-30 05:55:10|959.15|956.35|959.53|956.73|959.53|956.73|959.15|956.35|0
1656568520000|2022-06-30 05:55:20|959.78|956.98|960.4|957.6|960.4|957.6|959.78|956.98|0
1656568530000|2022-06-30 05:55:30|960.64|957.84|960.4|957.6|960.64|957.84|960.4|957.6|0
1656568550000|2022-06-30 05:55:50|960.15|957.35|959.9|957.1|960.15|957.35|959.9|957.1|0
1656568560000|2022-06-30 05:56:00|959.65|956.85|959.4|956.6|959.65|956.85|959.4|956.6|0
1656568570000|2022-06-30 05:56:10|959.65|956.85|959.65|956.85|959.9|957.1|959.65|956.85|0
1656568580000|2022-06-30 05:56:20|959.9|957.1|959.79|956.99|959.9|957.1|959.65|956.85|0
1656568590000|2022-06-30 05:56:30|959.67|956.87|959.67|956.87|959.91|957.11|959.67|956.87|0
1656568600000|2022-06-30 05:56:40|959.55|956.75|959.42|956.62|959.55|956.75|959.42|956.62|0
1656568610000|2022-06-30 05:56:50|959.17|956.37|958.67|955.87|959.17|956.37|958.67|955.87|0
1656568620000|2022-06-30 05:57:00|958.42|955.62|958.67|955.87|958.67|955.87|958.42|955.62|0
1656568630000|2022-06-30 05:57:10|958.42|955.62|958.17|955.37|958.42|955.62|958.17|955.37|0
1656568640000|2022-06-30 05:57:20|957.93|955.13|957.68|954.88|957.93|955.13|957.43|954.63|0
1656568650000|2022-06-30 05:57:30|957.43|954.63|957.43|954.63|957.43|954.63|957.43|954.63|0
1656568670000|2022-06-30 05:57:50|957.68|954.88|957.18|954.38|957.68|954.88|957.18|954.38|0
1656568680000|2022-06-30 05:58:00|956.68|953.88|956.44|953.64|956.68|953.88|956.44|953.64|0
1656568690000|2022-06-30 05:58:10|956.93|954.13|956.68|953.88|957.18|954.38|956.68|953.88|0
1656568700000|2022-06-30 05:58:20|956.44|953.64|956.68|953.88|956.68|953.88|956.44|953.64|0
1656568710000|2022-06-30 05:58:30|956.44|953.64|956.44|953.64|956.68|953.88|956.44|953.64|0
1656568720000|2022-06-30 05:58:40|956.68|953.88|957.43|954.63|957.43|954.63|956.68|953.88|0
1656568730000|2022-06-30 05:58:50|957.68|954.88|957.68|954.88|957.68|954.88|957.43|954.63|0
1656568740000|2022-06-30 05:59:00|957.43|954.63|957.43|954.63|957.68|954.88|957.43|954.63|0
1656568750000|2022-06-30 05:59:10|957.06|954.26|956.68|953.88|957.06|954.26|956.68|953.88|0
1656568760000|2022-06-30 05:59:20|956.93|954.13|956.44|953.64|956.93|954.13|956.44|953.64|0
1656568770000|2022-06-30 05:59:30|956.68|953.88|956.44|953.64|956.68|953.88|956.19|953.39|0
1656568780000|2022-06-30 05:59:40|956.19|953.39|957.43|954.63|957.43|954.63|956.19|953.39|0
1656568790000|2022-06-30 05:59:50|957.18|954.38|957.43|954.63|957.43|954.63|957.18|954.38|0
1656568800000|2022-06-30 06:00:00|956.44|953.64|955.94|953.14|956.68|953.88|955.94|953.14|0
1656568810000|2022-06-30 06:00:10|955.69|952.89|956.44|953.64|956.44|953.64|955.69|952.89|0
1656568820000|2022-06-30 06:00:20|955.82|953.02|955.19|952.39|955.82|953.02|955.19|952.39|0
1656568830000|2022-06-30 06:00:30|954.94|952.14|954.94|952.14|955.19|952.39|954.94|952.14|0
1656568840000|2022-06-30 06:00:40|955.19|952.39|955.94|953.14|955.94|953.14|955.19|952.39|0
1656568850000|2022-06-30 06:00:50|956.32|953.52|956.19|953.39|956.32|953.52|956.19|953.39|0
1656568860000|2022-06-30 06:01:00|955.94|953.14|955.69|952.89|955.94|953.14|955.69|952.89|0
1656568870000|2022-06-30 06:01:10|955.94|953.14|955.69|952.89|955.94|953.14|955.69|952.89|0
1656568880000|2022-06-30 06:01:20|956.19|953.39|956.32|953.52|956.44|953.64|956.19|953.39|0
1656568890000|2022-06-30 06:01:30|956.44|953.64|956.19|953.39|956.68|953.88|956.19|953.39|0
1656568900000|2022-06-30 06:01:40|956.56|953.76|956.93|954.13|956.93|954.13|956.44|953.64|0
1656568910000|2022-06-30 06:01:50|957.06|954.26|957.06|954.26|957.06|954.26|957.06|954.26|0
1656568920000|2022-06-30 06:02:00|957.18|954.38|957.43|954.63|957.43|954.63|957.18|954.38|0
1656568930000|2022-06-30 06:02:10|957.68|954.88|957.68|954.88|957.93|955.13|957.68|954.88|0
1656568940000|2022-06-30 06:02:20|957.81|955.01|957.93|955.13|957.93|955.13|957.68|954.88|0
1656568950000|2022-06-30 06:02:30|958.17|955.37|957.93|955.13|958.17|955.37|957.68|954.88|0
1656568960000|2022-06-30 06:02:40|957.81|955.01|957.81|955.01|957.81|955.01|957.81|955.01|0
1656568970000|2022-06-30 06:02:50|957.93|955.13|957.93|955.13|957.93|955.13|957.68|954.88|0
1656568980000|2022-06-30 06:03:00|958.3|955.5|958.3|955.5|958.3|955.5|958.3|955.5|0
1656568990000|2022-06-30 06:03:10|958.67|955.87|957.68|954.88|958.67|955.87|957.68|954.88|0
1656569000000|2022-06-30 06:03:20|957.56|954.76|957.93|955.13|957.93|955.13|957.43|954.63|0
1656569010000|2022-06-30 06:03:30|958.17|955.37|958.8|956|958.8|956|958.17|955.37|0
1656569020000|2022-06-30 06:03:40|958.92|956.12|958.67|955.87|958.92|956.12|958.67|955.87|0
1656569030000|2022-06-30 06:03:50|958.42|955.62|958.92|956.12|958.92|956.12|958.42|955.62|0
1656569040000|2022-06-30 06:04:00|959.05|956.25|958.92|956.12|959.42|956.62|958.92|956.12|0
1656569050000|2022-06-30 06:04:10|959.05|956.25|958.92|956.12|959.05|956.25|958.67|955.87|0
1656569060000|2022-06-30 06:04:20|958.55|955.75|959.42|956.62|959.42|956.62|958.55|955.75|0
1656569070000|2022-06-30 06:04:30|959.91|957.11|960.79|957.99|960.79|957.99|959.91|957.11|0
1656569080000|2022-06-30 06:04:40|960.91|958.11|960.66|957.86|960.91|958.11|960.41|957.61|0
1656569090000|2022-06-30 06:04:50|960.41|957.61|960.41|957.61|960.41|957.61|960.41|957.61|0
1656569100000|2022-06-30 06:05:00|960.66|957.86|961.16|958.36|961.16|958.36|960.66|957.86|0
1656569110000|2022-06-30 06:05:10|960.91|958.11|961.16|958.36|961.16|958.36|960.91|958.11|0
1656569120000|2022-06-30 06:05:20|961.4|958.6|961.16|958.36|961.4|958.6|961.16|958.36|0
1656569130000|2022-06-30 06:05:30|961.29|958.49|961.16|958.36|961.29|958.49|960.66|957.86|0
1656569140000|2022-06-30 06:05:40|961.4|958.6|961.29|958.49|961.4|958.6|961.29|958.49|0
1656569150000|2022-06-30 06:05:50|961.4|958.6|961.29|958.49|961.4|958.6|961.16|958.36|0
1656569160000|2022-06-30 06:06:00|960.91|958.11|960.66|957.86|960.91|958.11|960.66|957.86|0
1656569170000|2022-06-30 06:06:10|960.54|957.74|960.41|957.61|960.54|957.74|960.29|957.49|0
1656569180000|2022-06-30 06:06:20|960.66|957.86|960.66|957.86|960.79|957.99|960.66|957.86|0
1656569190000|2022-06-30 06:06:30|960.91|958.11|960.79|957.99|960.91|958.11|960.79|957.99|0
1656569200000|2022-06-30 06:06:40|960.66|957.86|961.4|958.6|961.65|958.85|960.66|957.86|0
1656569210000|2022-06-30 06:06:50|961.16|958.36|960.41|957.61|961.16|958.36|960.41|957.61|0
1656569220000|2022-06-30 06:07:00|960.66|957.86|960.66|957.86|960.66|957.86|960.41|957.61|0
1656569230000|2022-06-30 06:07:10|961.4|958.6|961.4|958.6|961.4|958.6|961.4|958.6|0
1656569240000|2022-06-30 06:07:20|961.16|958.36|961.4|958.6|961.4|958.6|961.16|958.36|0
1656569250000|2022-06-30 06:07:30|962.15|959.35|962.15|959.35|962.28|959.48|962.15|959.35|0
1656569260000|2022-06-30 06:07:40|962.4|959.6|962.65|959.85|962.65|959.85|962.4|959.6|0
1656569270000|2022-06-30 06:07:50|963.39|960.59|964.14|961.34|964.14|961.34|963.39|960.59|0
1656569280000|2022-06-30 06:08:00|964.52|961.72|963.14|960.34|964.52|961.72|963.14|960.34|0
1656569290000|2022-06-30 06:08:10|963.64|960.84|963.89|961.09|963.89|961.09|963.14|960.34|0
1656569300000|2022-06-30 06:08:20|964.39|961.59|964.63|961.83|964.63|961.83|964.39|961.59|0
1656569310000|2022-06-30 06:08:30|964.76|961.96|965.51|962.71|965.51|962.71|964.63|961.83|0
1656569320000|2022-06-30 06:08:40|964.88|962.08|964.52|961.72|965.13|962.33|964.39|961.59|0
1656569330000|2022-06-30 06:08:50|964.88|962.08|964.88|962.08|965.38|962.58|964.88|962.08|0
1656569340000|2022-06-30 06:09:00|964.63|961.83|964.39|961.59|965.38|962.58|964.39|961.59|0
1656569350000|2022-06-30 06:09:10|964.63|961.83|964.63|961.83|964.88|962.08|964.63|961.83|0
1656569360000|2022-06-30 06:09:20|964.76|961.96|964.14|961.34|964.76|961.96|964.14|961.34|0
1656569370000|2022-06-30 06:09:30|963.64|960.84|965.01|962.21|965.01|962.21|963.64|960.84|0
1656569380000|2022-06-30 06:09:40|964.88|962.08|965.38|962.58|965.63|962.83|964.88|962.08|0
1656569390000|2022-06-30 06:09:50|965.51|962.71|965.38|962.58|965.63|962.83|965.38|962.58|0
1656569400000|2022-06-30 06:10:00|965.63|962.83|966.13|963.33|966.13|963.33|965.63|962.83|0
1656569410000|2022-06-30 06:10:10|966.37|963.57|966.13|963.33|966.37|963.57|965.88|963.08|0
1656569420000|2022-06-30 06:10:20|966.5|963.7|967.87|965.07|967.87|965.07|966.5|963.7|0
1656569430000|2022-06-30 06:10:30|968|965.2|968.11|965.31|968.11|965.31|967.87|965.07|0
1656569440000|2022-06-30 06:10:40|967.87|965.07|967.87|965.07|967.87|965.07|967.75|964.95|0
1656569450000|2022-06-30 06:10:50|968.36|965.56|968.11|965.31|968.36|965.56|968.11|965.31|0
1656569460000|2022-06-30 06:11:00|968|965.2|967.87|965.07|968.11|965.31|967.62|964.82|0
1656569480000|2022-06-30 06:11:20|967.62|964.82|966.13|963.33|967.62|964.82|966.13|963.33|0
1656569490000|2022-06-30 06:11:30|965.88|963.08|965.63|962.83|965.88|963.08|965.63|962.83|0
1656569500000|2022-06-30 06:11:40|965.13|962.33|964.88|962.08|965.13|962.33|964.88|962.08|0
1656569510000|2022-06-30 06:11:50|965.13|962.33|966.13|963.33|966.13|963.33|965.13|962.33|0
1656569520000|2022-06-30 06:12:00|966.37|963.57|965.63|962.83|966.5|963.7|965.63|962.83|0
1656569530000|2022-06-30 06:12:10|965.38|962.58|964.63|961.83|965.38|962.58|964.63|961.83|0
1656569540000|2022-06-30 06:12:20|964.88|962.08|964.76|961.96|964.88|962.08|964.76|961.96|0
1656569550000|2022-06-30 06:12:30|965.38|962.58|965.13|962.33|965.63|962.83|965.13|962.33|0
1656569560000|2022-06-30 06:12:40|964.88|962.08|964.76|961.96|964.88|962.08|964.76|961.96|0
1656569570000|2022-06-30 06:12:50|964.39|961.59|964.52|961.72|964.63|961.83|964.14|961.34|0
1656569580000|2022-06-30 06:13:00|963.89|961.09|963.89|961.09|963.89|961.09|963.89|961.09|0
1656569590000|2022-06-30 06:13:10|963.77|960.97|964.02|961.22|964.02|961.22|963.64|960.84|0
1656569600000|2022-06-30 06:13:20|963.89|961.09|963.39|960.59|963.89|961.09|963.39|960.59|0
1656569610000|2022-06-30 06:13:30|963.14|960.34|963.14|960.34|963.14|960.34|962.9|960.1|0
1656569620000|2022-06-30 06:13:40|962.78|959.98|963.14|960.34|963.14|960.34|962.65|959.85|0
1656569630000|2022-06-30 06:13:50|963.39|960.59|963.02|960.22|963.39|960.59|963.02|960.22|0
1656569640000|2022-06-30 06:14:00|962.9|960.1|962.65|959.85|963.14|960.34|962.65|959.85|0
1656569650000|2022-06-30 06:14:10|962.4|959.6|962.9|960.1|962.9|960.1|962.15|959.35|0
1656569660000|2022-06-30 06:14:20|962.53|959.73|962.65|959.85|962.65|959.85|962.53|959.73|0
1656569670000|2022-06-30 06:14:30|962.4|959.6|962.53|959.73|962.53|959.73|962.4|959.6|0
1656569680000|2022-06-30 06:14:40|962.4|959.6|962.9|960.1|962.9|960.1|962.4|959.6|0
1656569690000|2022-06-30 06:14:50|963.14|960.34|962.78|959.98|963.14|960.34|962.4|959.6|0
1656569700000|2022-06-30 06:15:00|962.4|959.6|961.78|958.98|962.4|959.6|961.78|958.98|0
1656569710000|2022-06-30 06:15:10|962.15|959.35|961.9|959.1|962.4|959.6|961.9|959.1|0
1656569720000|2022-06-30 06:15:20|962.15|959.35|962.28|959.48|962.65|959.85|962.15|959.35|0
1656569730000|2022-06-30 06:15:30|962.4|959.6|962.15|959.35|962.4|959.6|961.9|959.1|0
1656569740000|2022-06-30 06:15:40|962.4|959.6|962.15|959.35|962.4|959.6|961.78|958.98|0
1656569750000|2022-06-30 06:15:50|962.4|959.6|962.15|959.35|962.53|959.73|962.15|959.35|0
1656569760000|2022-06-30 06:16:00|962.4|959.6|962.4|959.6|962.4|959.6|962.4|959.6|0
1656569770000|2022-06-30 06:16:10|962.65|959.85|963.39|960.59|963.39|960.59|962.65|959.85|0
1656569780000|2022-06-30 06:16:20|963.14|960.34|963.64|960.84|963.64|960.84|963.14|960.34|0
1656569790000|2022-06-30 06:16:30|963.39|960.59|962.65|959.85|963.39|960.59|962.65|959.85|0
1656569800000|2022-06-30 06:16:40|962.4|959.6|962.28|959.48|962.4|959.6|962.15|959.35|0
1656569810000|2022-06-30 06:16:50|962.15|959.35|961.9|959.1|962.15|959.35|961.9|959.1|0
1656569820000|2022-06-30 06:17:00|962.03|959.23|962.03|959.23|962.15|959.35|962.03|959.23|0
1656569830000|2022-06-30 06:17:10|961.9|959.1|961.4|958.6|961.9|959.1|961.4|958.6|0
1656569840000|2022-06-30 06:17:20|961.65|958.85|961.16|958.36|961.65|958.85|961.16|958.36|0
1656569850000|2022-06-30 06:17:30|961.78|958.98|961.4|958.6|961.78|958.98|961.4|958.6|0
1656569860000|2022-06-30 06:17:40|961.53|958.73|961.53|958.73|961.53|958.73|961.4|958.6|0
1656569870000|2022-06-30 06:17:50|961.4|958.6|961.9|959.1|961.9|959.1|961.4|958.6|0
1656569880000|2022-06-30 06:18:00|961.65|958.85|961.9|959.1|961.9|959.1|961.53|958.73|0
1656569890000|2022-06-30 06:18:10|961.65|958.85|962.03|959.23|962.03|959.23|961.65|958.85|0
1656569900000|2022-06-30 06:18:20|962.15|959.35|961.9|959.1|962.15|959.35|961.65|958.85|0
1656569910000|2022-06-30 06:18:30|962.15|959.35|962.15|959.35|962.28|959.48|962.15|959.35|0
1656569920000|2022-06-30 06:18:40|962.4|959.6|962.4|959.6|962.4|959.6|962.4|959.6|0
1656569930000|2022-06-30 06:18:50|963.14|960.34|963.14|960.34|963.14|960.34|963.02|960.22|0
1656569940000|2022-06-30 06:19:00|963.39|960.59|963.64|960.84|963.64|960.84|963.14|960.34|0
1656569950000|2022-06-30 06:19:10|963.89|961.09|963.52|960.72|963.89|961.09|963.39|960.59|0
1656569960000|2022-06-30 06:19:20|963.64|960.84|963.52|960.72|963.64|960.84|963.14|960.34|0
1656569970000|2022-06-30 06:19:30|963.02|960.22|962.65|959.85|963.02|960.22|962.65|959.85|0
1656569980000|2022-06-30 06:19:40|962.4|959.6|962.65|959.85|962.65|959.85|962.4|959.6|0
1656569990000|2022-06-30 06:19:50|962.89|960.09|963.14|960.34|963.14|960.34|962.89|960.09|0
1656570000000|2022-06-30 06:20:00|963.02|960.22|963.39|960.59|963.39|960.59|963.02|960.22|0
1656570010000|2022-06-30 06:20:10|962.78|959.98|962.4|959.6|962.78|959.98|962.4|959.6|0
1656570020000|2022-06-30 06:20:20|962.53|959.73|963.52|960.72|963.52|960.72|962.53|959.73|0
1656570030000|2022-06-30 06:20:30|963.39|960.59|963.89|961.09|964.02|961.22|963.39|960.59|0
1656570040000|2022-06-30 06:20:40|963.64|960.84|963.64|960.84|963.64|960.84|963.52|960.72|0
1656570050000|2022-06-30 06:20:50|963.89|961.09|964.02|961.22|964.02|961.22|963.89|961.09|0
1656570060000|2022-06-30 06:21:00|963.77|960.97|964.14|961.34|964.14|961.34|963.77|960.97|0
1656570070000|2022-06-30 06:21:10|963.89|961.09|964.63|961.83|964.76|961.96|963.89|961.09|0
1656570080000|2022-06-30 06:21:20|964.88|962.08|965.13|962.33|965.13|962.33|964.88|962.08|0
1656570090000|2022-06-30 06:21:30|965.26|962.46|965.88|963.08|966.13|963.33|965.26|962.46|0
1656570100000|2022-06-30 06:21:40|965.38|962.58|965.76|962.96|965.76|962.96|965.38|962.58|0
1656570110000|2022-06-30 06:21:50|965.51|962.71|965.51|962.71|965.51|962.71|965.38|962.58|0
1656570120000|2022-06-30 06:22:00|965.38|962.58|964.39|961.59|965.38|962.58|964.39|961.59|0
1656570130000|2022-06-30 06:22:10|964.14|961.34|964.14|961.34|964.14|961.34|964.02|961.22|0
1656570140000|2022-06-30 06:22:20|963.89|961.09|964.14|961.34|964.14|961.34|963.89|961.09|0
1656570150000|2022-06-30 06:22:30|964.39|961.59|964.63|961.83|964.88|962.08|964.39|961.59|0
1656570160000|2022-06-30 06:22:40|964.39|961.59|964.27|961.47|964.52|961.72|964.27|961.47|0
1656570170000|2022-06-30 06:22:50|964.39|961.59|964.88|962.08|964.88|962.08|964.39|961.59|0
1656570180000|2022-06-30 06:23:00|965.01|962.21|964.88|962.08|965.13|962.33|964.88|962.08|0
1656570190000|2022-06-30 06:23:10|964.76|961.96|964.39|961.59|964.76|961.96|964.39|961.59|0
1656570200000|2022-06-30 06:23:20|964.14|961.34|964.14|961.34|964.39|961.59|964.14|961.34|0
1656570210000|2022-06-30 06:23:30|964.27|961.47|964.14|961.34|964.39|961.59|964.14|961.34|0
1656570220000|2022-06-30 06:23:40|963.89|961.09|963.89|961.09|963.89|961.09|963.77|960.97|0
1656570230000|2022-06-30 06:23:50|964.27|961.47|964.39|961.59|964.39|961.59|964.27|961.47|0
1656570240000|2022-06-30 06:24:00|964.27|961.47|964.39|961.59|964.39|961.59|964.14|961.34|0
1656570250000|2022-06-30 06:24:10|964.52|961.72|964.76|961.96|964.76|961.96|964.52|961.72|0
1656570260000|2022-06-30 06:24:20|964.63|961.83|965.13|962.33|965.13|962.33|964.63|961.83|0
1656570270000|2022-06-30 06:24:30|964.88|962.08|965.13|962.33|965.13|962.33|964.88|962.08|0
1656570280000|2022-06-30 06:24:40|965.01|962.21|964.88|962.08|965.13|962.33|964.88|962.08|0
1656570290000|2022-06-30 06:24:50|964.52|961.72|964.39|961.59|964.52|961.72|964.39|961.59|0
1656570300000|2022-06-30 06:25:00|964.14|961.34|964.39|961.59|964.39|961.59|963.89|961.09|0
1656570310000|2022-06-30 06:25:10|964.14|961.34|965.88|963.08|965.88|963.08|964.14|961.34|0
1656570320000|2022-06-30 06:25:20|966.01|963.21|965.63|962.83|966.01|963.21|965.38|962.58|0
1656570330000|2022-06-30 06:25:30|965.51|962.71|965.63|962.83|965.76|962.96|965.51|962.71|0
1656570340000|2022-06-30 06:25:40|965.76|962.96|965.51|962.71|965.76|962.96|965.38|962.58|0
1656570350000|2022-06-30 06:25:50|965.38|962.58|965.13|962.33|965.51|962.71|965.13|962.33|0
1656570360000|2022-06-30 06:26:00|965.63|962.83|965.38|962.58|965.63|962.83|965.38|962.58|0
1656570370000|2022-06-30 06:26:10|965.63|962.83|965.88|963.08|966.13|963.33|965.63|962.83|0
1656570380000|2022-06-30 06:26:20|966.37|963.57|966.37|963.57|966.62|963.82|966.37|963.57|0
1656570390000|2022-06-30 06:26:30|966.62|963.82|966.75|963.95|966.75|963.95|966.62|963.82|0
1656570400000|2022-06-30 06:26:40|966.87|964.07|966.5|963.7|966.87|964.07|966.5|963.7|0
1656570410000|2022-06-30 06:26:50|966.37|963.57|966.01|963.21|966.37|963.57|965.88|963.08|0
1656570420000|2022-06-30 06:27:00|965.88|963.08|966.37|963.57|966.37|963.57|965.88|963.08|0
1656570430000|2022-06-30 06:27:10|965.88|963.08|966.87|964.07|966.87|964.07|965.88|963.08|0
1656570440000|2022-06-30 06:27:20|967.12|964.32|967|964.2|967.12|964.32|967|964.2|0
1656570450000|2022-06-30 06:27:30|966.87|964.07|968.11|965.31|968.11|965.31|966.87|964.07|0
1656570460000|2022-06-30 06:27:40|968.36|965.56|968.74|965.94|968.86|966.06|968.36|965.56|0
1656570470000|2022-06-30 06:27:50|969.11|966.31|969.36|966.56|969.61|966.81|969.11|966.31|0
1656570480000|2022-06-30 06:28:00|969.61|966.81|969.11|966.31|969.61|966.81|969.11|966.31|0
1656570490000|2022-06-30 06:28:10|968.99|966.19|968.99|966.19|968.99|966.19|968.99|966.19|0
1656570500000|2022-06-30 06:28:20|968.86|966.06|968.61|965.81|969.11|966.31|968.61|965.81|0
1656570510000|2022-06-30 06:28:30|968.86|966.06|968.99|966.19|969.24|966.44|968.86|966.06|0
1656570520000|2022-06-30 06:28:40|969.11|966.31|969.36|966.56|969.49|966.69|969.11|966.31|0
1656570530000|2022-06-30 06:28:50|969.61|966.81|969.49|966.69|969.61|966.81|969.36|966.56|0
1656570540000|2022-06-30 06:29:00|970.1|967.3|970.1|967.3|970.1|967.3|969.85|967.05|0
1656570550000|2022-06-30 06:29:10|970.23|967.43|970.85|968.05|970.85|968.05|970.23|967.43|0
1656570560000|2022-06-30 06:29:20|970.6|967.8|970.6|967.8|970.6|967.8|970.48|967.68|0
1656570570000|2022-06-30 06:29:30|970.23|967.43|970.1|967.3|970.23|967.43|970.1|967.3|0
1656570580000|2022-06-30 06:29:40|969.61|966.81|970.1|967.3|970.1|967.3|969.61|966.81|0
1656570590000|2022-06-30 06:29:50|969.85|967.05|969.85|967.05|969.98|967.18|969.85|967.05|0
1656570600000|2022-06-30 06:30:00|970.1|967.3|970.23|967.43|970.23|967.43|969.85|967.05|0
1656570610000|2022-06-30 06:30:10|970.1|967.3|970.35|967.55|970.48|967.68|970.1|967.3|0
1656570620000|2022-06-30 06:30:20|969.98|967.18|970.35|967.55|970.35|967.55|969.98|967.18|0
1656570630000|2022-06-30 06:30:30|970.6|967.8|970.6|967.8|970.85|968.05|970.6|967.8|0
1656570640000|2022-06-30 06:30:40|970.85|968.05|971.35|968.55|971.35|968.55|970.85|968.05|0
1656570650000|2022-06-30 06:30:50|971.59|968.79|973.09|970.29|973.09|970.29|971.59|968.79|0
1656570660000|2022-06-30 06:31:00|973.33|970.53|973.85|971.05|973.85|971.05|973.29|970.49|0
1656570670000|2022-06-30 06:31:10|974.1|971.3|974.97|972.17|974.97|972.17|974.1|971.3|0
1656570680000|2022-06-30 06:31:20|975.09|972.29|975.34|972.54|975.34|972.54|974.84|972.04|0
1656570690000|2022-06-30 06:31:30|975.22|972.42|974.84|972.04|975.22|972.42|974.84|972.04|0
1656570700000|2022-06-30 06:31:40|974.72|971.92|974.72|971.92|974.72|971.92|974.72|971.92|0
1656570710000|2022-06-30 06:31:50|975.34|972.54|974.97|972.17|975.34|972.54|974.97|972.17|0
1656570720000|2022-06-30 06:32:00|975.09|972.29|975.84|973.04|975.84|973.04|975.09|972.29|0
1656570730000|2022-06-30 06:32:10|976.34|973.54|975.09|972.29|976.34|973.54|975.09|972.29|0
1656570740000|2022-06-30 06:32:20|974.97|972.17|973.85|971.05|974.97|972.17|973.85|971.05|0
1656570750000|2022-06-30 06:32:30|973.41|970.61|973.41|970.61|973.66|970.86|973.29|970.49|0
1656570760000|2022-06-30 06:32:40|973.16|970.36|974.65|971.85|974.65|971.85|973.16|970.36|0
1656570770000|2022-06-30 06:32:50|974.4|971.6|975.4|972.6|975.4|972.6|974.4|971.6|0
1656570780000|2022-06-30 06:33:00|975.15|972.35|975.15|972.35|975.15|972.35|974.4|971.6|0
1656570790000|2022-06-30 06:33:10|975.03|972.23|974.78|971.98|975.03|972.23|973.91|971.11|0
1656570800000|2022-06-30 06:33:20|974.9|972.1|974.9|972.1|975.15|972.35|974.9|972.1|0
1656570810000|2022-06-30 06:33:30|974.78|971.98|975.15|972.35|975.15|972.35|974.78|971.98|0
1656570820000|2022-06-30 06:33:40|975.4|972.6|974.9|972.1|975.4|972.6|974.9|972.1|0
1656570830000|2022-06-30 06:33:50|975.03|972.23|976.02|973.22|976.02|973.22|975.03|972.23|0
1656570840000|2022-06-30 06:34:00|976.39|973.59|976.64|973.84|976.64|973.84|976.39|973.59|0
1656570850000|2022-06-30 06:34:10|976.89|974.09|976.89|974.09|976.89|974.09|976.89|974.09|0
1656570860000|2022-06-30 06:34:20|976.64|973.84|976.52|973.72|976.64|973.84|976.52|973.72|0
1656570870000|2022-06-30 06:34:30|976.39|973.59|976.64|973.84|976.64|973.84|976.39|973.59|0
1656570880000|2022-06-30 06:34:40|976.89|974.09|976.89|974.09|976.89|974.09|976.89|974.09|0
1656570890000|2022-06-30 06:34:50|976.64|973.84|976.14|973.34|976.64|973.84|976.14|973.34|0
1656570900000|2022-06-30 06:35:00|976.39|973.59|976.27|973.47|976.52|973.72|976.27|973.47|0
1656570910000|2022-06-30 06:35:10|976.14|973.34|976.89|974.09|976.89|974.09|976.14|973.34|0
1656570920000|2022-06-30 06:35:20|977.63|974.83|978.38|975.58|978.38|975.58|977.63|974.83|0
1656570930000|2022-06-30 06:35:30|978.63|975.83|980|977.2|980|977.2|978.63|975.83|0
1656570940000|2022-06-30 06:35:40|980.37|977.57|980.12|977.32|980.37|977.57|980.12|977.32|0
1656570950000|2022-06-30 06:35:50|980.37|977.57|979.87|977.07|980.37|977.57|979.87|977.07|0
1656570960000|2022-06-30 06:36:00|980.37|977.57|980.87|978.07|980.87|978.07|980.37|977.57|0
1656570970000|2022-06-30 06:36:10|980.62|977.82|981.36|978.56|981.36|978.56|980.62|977.82|0
1656570980000|2022-06-30 06:36:20|981.11|978.31|980.62|977.82|981.11|978.31|980.62|977.82|0
1656570990000|2022-06-30 06:36:30|980.87|978.07|980.87|978.07|980.87|978.07|980.87|978.07|0
1656571000000|2022-06-30 06:36:40|981.36|978.56|980.89|978.09|981.36|978.56|980.89|978.09|0
1656571010000|2022-06-30 06:36:50|980.4|977.6|980.15|977.35|980.4|977.6|980.15|977.35|0
1656571020000|2022-06-30 06:37:00|979.9|977.1|980.4|977.6|980.4|977.6|979.9|977.1|0
1656571030000|2022-06-30 06:37:10|980.65|977.85|982.39|979.59|982.39|979.59|980.65|977.85|0
1656571040000|2022-06-30 06:37:20|982.63|979.83|982.88|980.08|983.13|980.33|982.63|979.83|0
1656571050000|2022-06-30 06:37:30|981.77|978.97|981.89|979.09|981.89|979.09|981.52|978.72|0
1656571060000|2022-06-30 06:37:40|981.64|978.84|981.89|979.09|981.89|979.09|981.14|978.34|0
1656571070000|2022-06-30 06:37:50|981.64|978.84|980.65|977.85|981.64|978.84|980.65|977.85|0
1656571080000|2022-06-30 06:38:00|980.89|978.09|981.14|978.34|981.14|978.34|980.89|978.09|0
1656571090000|2022-06-30 06:38:10|980.4|977.6|980.28|977.48|980.4|977.6|980.28|977.48|0
1656571100000|2022-06-30 06:38:20|980.15|977.35|979.78|976.98|980.15|977.35|979.65|976.85|0
1656571110000|2022-06-30 06:38:30|979.65|976.85|979.16|976.36|979.65|976.85|979.16|976.36|0
1656571120000|2022-06-30 06:38:40|979.4|976.6|979.4|976.6|979.53|976.73|979.4|976.6|0
1656571130000|2022-06-30 06:38:50|979.16|976.36|978.91|976.11|979.4|976.6|978.91|976.11|0
1656571140000|2022-06-30 06:39:00|978.66|975.86|978.16|975.36|978.66|975.86|978.16|975.36|0
1656571150000|2022-06-30 06:39:10|977.91|975.11|977.42|974.62|977.91|975.11|977.42|974.62|0
1656571160000|2022-06-30 06:39:20|977.66|974.86|977.66|974.86|977.66|974.86|977.66|974.86|0
1656571170000|2022-06-30 06:39:30|977.17|974.37|977.54|974.74|977.54|974.74|977.17|974.37|0
1656571180000|2022-06-30 06:39:40|977.66|974.86|977.66|974.86|977.66|974.86|977.42|974.62|0
1656571190000|2022-06-30 06:39:50|977.91|975.11|977.17|974.37|977.91|975.11|977.17|974.37|0
1656571200000|2022-06-30 06:40:00|977.42|974.62|977.17|974.37|977.66|974.86|976.92|974.12|0
1656571210000|2022-06-30 06:40:10|976.92|974.12|977.42|974.62|977.42|974.62|976.92|974.12|0
1656571220000|2022-06-30 06:40:20|977.91|975.11|977.42|974.62|977.91|975.11|977.42|974.62|0
1656571230000|2022-06-30 06:40:30|977.66|974.86|977.91|975.11|977.91|975.11|977.66|974.86|0
1656571240000|2022-06-30 06:40:40|977.66|974.86|977.42|974.62|977.66|974.86|977.42|974.62|0
1656571250000|2022-06-30 06:40:50|977.54|974.74|977.42|974.62|977.66|974.86|977.42|974.62|0
1656571260000|2022-06-30 06:41:00|977.66|974.86|977.42|974.62|977.66|974.86|977.42|974.62|0
1656571270000|2022-06-30 06:41:10|977.66|974.86|977.66|974.86|977.66|974.86|977.54|974.74|0
1656571280000|2022-06-30 06:41:20|978.16|975.36|978.79|975.99|978.79|975.99|978.16|975.36|0
1656571290000|2022-06-30 06:41:30|978.91|976.11|978.79|975.99|978.91|976.11|978.66|975.86|0
1656571300000|2022-06-30 06:41:40|978.91|976.11|980.28|977.48|980.28|977.48|978.91|976.11|0
1656571310000|2022-06-30 06:41:50|980.65|977.85|981.52|978.72|981.77|978.97|980.65|977.85|0
1656571320000|2022-06-30 06:42:00|981.39|978.59|981.14|978.34|981.39|978.59|980.89|978.09|0
1656571330000|2022-06-30 06:42:10|980.89|978.09|981.14|978.34|981.14|978.34|980.89|978.09|0
1656571340000|2022-06-30 06:42:20|981.39|978.59|981.14|978.34|981.39|978.59|981.14|978.34|0
1656571350000|2022-06-30 06:42:30|981.39|978.59|982.39|979.59|982.39|979.59|981.39|978.59|0
1656571360000|2022-06-30 06:42:40|982.63|979.83|982.14|979.34|982.63|979.83|982.14|979.34|0
1656571370000|2022-06-30 06:42:50|981.89|979.09|982.14|979.34|982.39|979.59|981.89|979.09|0
1656571380000|2022-06-30 06:43:00|981.89|979.09|982.27|979.47|982.27|979.47|981.64|978.84|0
1656571390000|2022-06-30 06:43:10|982.39|979.59|982.14|979.34|982.39|979.59|982.14|979.34|0
1656571400000|2022-06-30 06:43:20|982.39|979.59|983.13|980.33|983.13|980.33|982.14|979.34|0
1656571410000|2022-06-30 06:43:30|983.01|980.21|983.38|980.58|983.38|980.58|983.01|980.21|0
1656571420000|2022-06-30 06:43:40|983.51|980.71|983.76|980.96|983.88|981.08|983.51|980.71|0
1656571430000|2022-06-30 06:43:50|983.88|981.08|983.76|980.96|984.13|981.33|983.51|980.71|0
1656571440000|2022-06-30 06:44:00|984.13|981.33|983.63|980.83|984.13|981.33|983.63|980.83|0
1656571450000|2022-06-30 06:44:10|983.38|980.58|982.59|979.79|983.38|980.58|982.39|979.59|0
1656571460000|2022-06-30 06:44:20|982.84|980.04|982.13|979.33|982.84|980.04|982.13|979.33|0
1656571470000|2022-06-30 06:44:30|982.75|979.95|982.75|979.95|983|980.2|982.75|979.95|0
1656571480000|2022-06-30 06:44:40|982.13|979.33|981.63|978.83|982.13|979.33|981.63|978.83|0
1656571490000|2022-06-30 06:44:50|981.88|979.08|981.38|978.58|981.88|979.08|981.38|978.58|0
1656571500000|2022-06-30 06:45:00|981.63|978.83|980.76|977.96|981.63|978.83|980.39|977.59|0
1656571510000|2022-06-30 06:45:10|980.88|978.08|981.26|978.46|981.26|978.46|980.76|977.96|0
1656571520000|2022-06-30 06:45:20|981.13|978.33|981.63|978.83|981.63|978.83|980.88|978.08|0
1656571530000|2022-06-30 06:45:30|981.51|978.71|980.88|978.08|981.51|978.71|980.88|978.08|0
1656571540000|2022-06-30 06:45:40|981.01|978.21|981.63|978.83|982.13|979.33|981.01|978.21|0
1656571550000|2022-06-30 06:45:50|981.76|978.96|982.37|979.57|982.37|979.57|981.76|978.96|0
1656571560000|2022-06-30 06:46:00|982.25|979.45|981.63|978.83|982.25|979.45|981.63|978.83|0
1656571570000|2022-06-30 06:46:10|981.13|978.33|981.13|978.33|981.13|978.33|981.01|978.21|0
1656571580000|2022-06-30 06:46:20|981.38|978.58|981.63|978.83|981.63|978.83|981.38|978.58|0
1656571590000|2022-06-30 06:46:30|981.38|978.58|980.76|977.96|981.38|978.58|980.76|977.96|0
1656571600000|2022-06-30 06:46:40|980.88|978.08|980.88|978.08|980.88|978.08|980.88|978.08|0
1656571610000|2022-06-30 06:46:50|981.38|978.58|981.38|978.58|981.38|978.58|981.13|978.33|0
1656571620000|2022-06-30 06:47:00|981.13|978.33|981.88|979.08|981.88|979.08|981.13|978.33|0
1656571630000|2022-06-30 06:47:10|981.63|978.83|981.13|978.33|981.63|978.83|981.01|978.21|0
1656571640000|2022-06-30 06:47:20|980.88|978.08|979.89|977.09|980.88|978.08|979.89|977.09|0
1656571650000|2022-06-30 06:47:30|980.27|977.47|979.64|976.84|980.27|977.47|979.64|976.84|0
1656571660000|2022-06-30 06:47:40|979.89|977.09|979.14|976.34|979.89|977.09|979.14|976.34|0
1656571670000|2022-06-30 06:47:50|978.89|976.09|978.65|975.85|978.89|976.09|978.65|975.85|0
1656571680000|2022-06-30 06:48:00|979.02|976.22|979.39|976.59|979.64|976.84|979.02|976.22|0
1656571690000|2022-06-30 06:48:10|979.14|976.34|979.39|976.59|979.64|976.84|979.14|976.34|0
1656571700000|2022-06-30 06:48:20|980.14|977.34|979.39|976.59|980.14|977.34|979.39|976.59|0
1656571710000|2022-06-30 06:48:30|979.27|976.47|980.14|977.34|980.14|977.34|979.27|976.47|0
1656571720000|2022-06-30 06:48:40|980.39|977.59|980.63|977.83|980.63|977.83|980.39|977.59|0
1656571730000|2022-06-30 06:48:50|980.88|978.08|980.27|977.47|980.88|978.08|980.27|977.47|0
1656571740000|2022-06-30 06:49:00|979.64|976.84|979.77|976.97|980.39|977.59|979.64|976.84|0
1656571750000|2022-06-30 06:49:10|979.27|976.47|979.89|977.09|980.14|977.34|979.27|976.47|0
1656571760000|2022-06-30 06:49:20|979.52|976.72|978.65|975.85|979.52|976.72|978.65|975.85|0
1656571770000|2022-06-30 06:49:30|979.02|976.22|978.65|975.85|979.02|976.22|978.15|975.35|0
1656571780000|2022-06-30 06:49:40|978.89|976.09|979.02|976.22|979.02|976.22|978.89|976.09|0
1656571790000|2022-06-30 06:49:50|979.14|976.34|978.89|976.09|979.14|976.34|978.89|976.09|0
1656571800000|2022-06-30 06:50:00|978.4|975.6|977.65|974.85|978.4|975.6|977.65|974.85|0
1656571810000|2022-06-30 06:50:10|977.4|974.6|977.4|974.6|977.4|974.6|977.15|974.35|0
1656571820000|2022-06-30 06:50:20|977.15|974.35|977.15|974.35|977.15|974.35|976.66|973.86|0
1656571830000|2022-06-30 06:50:30|977.4|974.6|977.4|974.6|977.4|974.6|977.4|974.6|0
1656571840000|2022-06-30 06:50:40|977.53|974.73|977.4|974.6|978.03|975.23|977.4|974.6|0
1656571850000|2022-06-30 06:50:50|977.9|975.1|977.9|975.1|978.03|975.23|977.9|975.1|0
1656571860000|2022-06-30 06:51:00|978.15|975.35|977.65|974.85|978.15|975.35|977.65|974.85|0
1656571870000|2022-06-30 06:51:10|977.4|974.6|977.65|974.85|977.9|975.1|977.4|974.6|0
1656571880000|2022-06-30 06:51:20|977.53|974.73|978.28|975.48|978.28|975.48|977.53|974.73|0
1656571890000|2022-06-30 06:51:30|978.15|975.35|978.53|975.73|978.53|975.73|978.15|975.35|0
1656571900000|2022-06-30 06:51:40|978.65|975.85|978.89|976.09|979.14|976.34|978.65|975.85|0
1656571910000|2022-06-30 06:51:50|978.65|975.85|978.4|975.6|978.65|975.85|978.4|975.6|0
1656571920000|2022-06-30 06:52:00|978.28|975.48|978.4|975.6|978.65|975.85|978.28|975.48|0
1656571930000|2022-06-30 06:52:10|978.15|975.35|979.14|976.34|979.14|976.34|978.15|975.35|0
1656571940000|2022-06-30 06:52:20|979.39|976.59|979.27|976.47|979.39|976.59|979.14|976.34|0
1656571950000|2022-06-30 06:52:30|979.64|976.84|979.14|976.34|979.64|976.84|979.02|976.22|0
1656571960000|2022-06-30 06:52:40|978.15|975.35|977.9|975.1|978.15|975.35|977.9|975.1|0
1656571970000|2022-06-30 06:52:50|978.15|975.35|978.89|976.09|978.89|976.09|978.15|975.35|0
1656571980000|2022-06-30 06:53:00|978.65|975.85|979.64|976.84|979.64|976.84|978.65|975.85|0
1656571990000|2022-06-30 06:53:10|979.89|977.09|979.64|976.84|979.89|977.09|979.64|976.84|0
1656572000000|2022-06-30 06:53:20|979.77|976.97|979.77|976.97|979.77|976.97|979.77|976.97|0
1656572010000|2022-06-30 06:53:30|980.02|977.22|980.27|977.47|980.27|977.47|980.02|977.22|0
1656572020000|2022-06-30 06:53:40|980.14|977.34|980.39|977.59|980.39|977.59|980.14|977.34|0
1656572030000|2022-06-30 06:53:50|980.14|977.34|979.89|977.09|980.14|977.34|979.39|976.59|0
1656572040000|2022-06-30 06:54:00|979.77|976.97|980.14|977.34|980.14|977.34|979.77|976.97|0
1656572050000|2022-06-30 06:54:10|980.27|977.47|979.89|977.09|980.27|977.47|979.89|977.09|0
1656572060000|2022-06-30 06:54:20|980.02|977.22|979.77|976.97|980.02|977.22|979.77|976.97|0
1656572070000|2022-06-30 06:54:30|979.64|976.84|979.39|976.59|979.64|976.84|979.39|976.59|0
1656572080000|2022-06-30 06:54:40|979.14|976.34|978.65|975.85|979.14|976.34|978.65|975.85|0
1656572090000|2022-06-30 06:54:50|978.28|975.48|978.65|975.85|978.65|975.85|978.15|975.35|0
1656572100000|2022-06-30 06:55:00|978.15|975.35|978.65|975.85|978.65|975.85|978.15|975.35|0
1656572110000|2022-06-30 06:55:10|978.89|976.09|978.89|976.09|978.89|976.09|978.78|975.98|0
1656572120000|2022-06-30 06:55:20|979.02|976.22|978.15|975.35|979.27|976.47|978.15|975.35|0
1656572130000|2022-06-30 06:55:30|977.65|974.85|977.65|974.85|977.65|974.85|977.4|974.6|0
1656572140000|2022-06-30 06:55:40|977.4|974.6|977.53|974.73|977.53|974.73|977.15|974.35|0
1656572150000|2022-06-30 06:55:50|977.4|974.6|977.15|974.35|977.4|974.6|976.91|974.11|0
1656572160000|2022-06-30 06:56:00|976.91|974.11|976.66|973.86|977.15|974.35|976.41|973.61|0
1656572170000|2022-06-30 06:56:10|976.41|973.61|976.41|973.61|976.91|974.11|976.41|973.61|0
1656572180000|2022-06-30 06:56:20|976.16|973.36|976.54|973.74|976.54|973.74|976.16|973.36|0
1656572190000|2022-06-30 06:56:30|976.41|973.61|976.91|974.11|976.91|974.11|976.41|973.61|0
1656572200000|2022-06-30 06:56:40|977.15|974.35|976.66|973.86|977.15|974.35|976.29|973.49|0
1656572210000|2022-06-30 06:56:50|976.91|974.11|976.66|973.86|976.91|974.11|976.66|973.86|0
1656572220000|2022-06-30 06:57:00|977.15|974.35|976.66|973.86|977.15|974.35|976.66|973.86|0
1656572230000|2022-06-30 06:57:10|976.79|973.99|976.91|974.11|977.15|974.35|976.79|973.99|0
1656572240000|2022-06-30 06:57:20|977.15|974.35|977.28|974.48|977.4|974.6|977.15|974.35|0
1656572250000|2022-06-30 06:57:30|977.4|974.6|977.65|974.85|977.65|974.85|977.4|974.6|0
1656572260000|2022-06-30 06:57:40|977.4|974.6|977.15|974.35|977.4|974.6|976.91|974.11|0
1656572270000|2022-06-30 06:57:50|976.91|974.11|977.4|974.6|977.4|974.6|976.91|974.11|0
1656572280000|2022-06-30 06:58:00|977.28|974.48|977.78|974.98|977.78|974.98|977.28|974.48|0
1656572290000|2022-06-30 06:58:10|977.9|975.1|976.91|974.11|977.9|975.1|976.91|974.11|0
1656572300000|2022-06-30 06:58:20|976.66|973.86|976.91|974.11|976.91|974.11|976.66|973.86|0
1656572310000|2022-06-30 06:58:30|977.15|974.35|977.04|974.24|977.15|974.35|977.04|974.24|0
1656572320000|2022-06-30 06:58:40|977.15|974.35|976.66|973.86|977.15|974.35|976.66|973.86|0
1656572330000|2022-06-30 06:58:50|976.41|973.61|976.04|973.24|976.41|973.61|976.04|973.24|0
1656572340000|2022-06-30 06:59:00|976.16|973.36|976.29|973.49|976.29|973.49|976.16|973.36|0
1656572350000|2022-06-30 06:59:10|976.41|973.61|976.66|973.86|976.79|973.99|976.41|973.61|0
1656572360000|2022-06-30 06:59:20|976.79|973.99|976.66|973.86|976.91|974.11|976.54|973.74|0
1656572370000|2022-06-30 06:59:30|976.91|974.11|977.4|974.6|977.4|974.6|976.91|974.11|0
1656572380000|2022-06-30 06:59:40|977.65|974.85|977.65|974.85|977.65|974.85|977.65|974.85|0
1656572390000|2022-06-30 06:59:50|976.91|974.11|977.53|974.73|977.53|974.73|976.91|974.11|0
1656572400000|2022-06-30 07:00:00|976.79|973.99|978.15|975.35|978.15|975.35|976.79|973.99|0
1656572410000|2022-06-30 07:00:10|978.03|975.23|976.79|973.99|978.03|975.23|976.79|973.99|0
1656572420000|2022-06-30 07:00:20|976.29|973.49|976.41|973.61|976.54|973.74|976.29|973.49|0
1656572430000|2022-06-30 07:00:30|976.91|974.11|976.41|973.61|976.91|974.11|976.41|973.61|0
1656572440000|2022-06-30 07:00:40|976.04|973.24|974.92|972.12|976.04|973.24|974.92|972.12|0
1656572450000|2022-06-30 07:00:50|975.17|972.37|975.66|972.86|976.16|973.36|975.17|972.37|0
1656572460000|2022-06-30 07:01:00|974.92|972.12|974.92|972.12|974.92|972.12|974.17|971.37|0
1656572470000|2022-06-30 07:01:10|975.66|972.86|975.66|972.86|975.66|972.86|975.42|972.62|0
1656572480000|2022-06-30 07:01:20|975.42|972.62|975.54|972.74|975.66|972.86|975.42|972.62|0
1656572490000|2022-06-30 07:01:30|975.17|972.37|975.17|972.37|975.42|972.62|975.17|972.37|0
1656572500000|2022-06-30 07:01:40|975.42|972.62|975.91|973.11|975.91|973.11|975.3|972.5|0
1656572510000|2022-06-30 07:01:50|975.54|972.74|976.91|974.11|976.91|974.11|975.54|972.74|0
1656572520000|2022-06-30 07:02:00|976.66|973.86|976.66|973.86|976.79|973.99|976.66|973.86|0
1656572530000|2022-06-30 07:02:10|977.15|974.35|978.15|975.35|978.15|975.35|977.15|974.35|0
1656572540000|2022-06-30 07:02:20|979.27|976.47|979.14|976.34|979.27|976.47|979.14|976.34|0
1656572550000|2022-06-30 07:02:30|979.64|976.84|979.52|976.72|980.02|977.22|979.39|976.59|0
1656572560000|2022-06-30 07:02:40|979.39|976.59|978.03|975.23|979.39|976.59|978.03|975.23|0
1656572570000|2022-06-30 07:02:50|978.15|975.35|977.9|975.1|978.15|975.35|977.15|974.35|0
1656572580000|2022-06-30 07:03:00|977.4|974.6|975.66|972.86|977.4|974.6|975.66|972.86|0
1656572590000|2022-06-30 07:03:10|976.29|973.49|977.78|974.98|977.78|974.98|976.29|973.49|0
1656572600000|2022-06-30 07:03:20|978.15|975.35|978.77|975.97|978.77|975.97|978.15|975.35|0
1656572610000|2022-06-30 07:03:30|979.14|976.34|979.14|976.34|979.14|976.34|979.14|976.34|0
1656572620000|2022-06-30 07:03:40|979.39|976.59|977.9|975.1|979.39|976.59|977.9|975.1|0
1656572630000|2022-06-30 07:03:50|977.78|974.98|979.27|976.47|979.27|976.47|977.78|974.98|0
1656572640000|2022-06-30 07:04:00|979.64|976.84|978.15|975.35|979.64|976.84|978.15|975.35|0
1656572650000|2022-06-30 07:04:10|977.9|975.1|977.9|975.1|978.03|975.23|977.65|974.85|0
1656572660000|2022-06-30 07:04:20|978.15|975.35|978.4|975.6|978.4|975.6|977.65|974.85|0
1656572670000|2022-06-30 07:04:30|978.03|975.23|978.28|975.48|978.28|975.48|977.9|975.1|0
1656572680000|2022-06-30 07:04:40|977.78|974.98|979.14|976.34|979.14|976.34|977.65|974.85|0
1656572690000|2022-06-30 07:04:50|978.89|976.09|979.14|976.34|979.27|976.47|978.89|976.09|0
1656572700000|2022-06-30 07:05:00|979.32|976.92|978.57|976.17|979.32|976.92|978.57|976.17|0
1656572710000|2022-06-30 07:05:10|978.69|976.29|979.57|977.17|979.57|977.17|978.69|976.29|0
1656572720000|2022-06-30 07:05:20|979.69|977.29|980.43|978.03|980.43|978.03|979.69|977.29|0
1656572730000|2022-06-30 07:05:30|980.56|978.16|980.93|978.53|981.18|978.78|980.56|978.16|0
1656572740000|2022-06-30 07:05:40|980.81|978.41|980.93|978.53|981.18|978.78|980.81|978.41|0
1656572750000|2022-06-30 07:05:50|981.06|978.66|981.18|978.78|981.18|978.78|981.06|978.66|0
1656572760000|2022-06-30 07:06:00|981.56|979.16|980.81|978.41|981.56|979.16|980.81|978.41|0
1656572770000|2022-06-30 07:06:10|980.43|978.03|980.43|978.03|980.43|978.03|979.57|977.17|0
1656572780000|2022-06-30 07:06:20|980.81|978.41|981.18|978.78|981.18|978.78|980.81|978.41|0
1656572790000|2022-06-30 07:06:30|980.19|977.79|980.31|977.91|980.31|977.91|979.82|977.42|0
1656572800000|2022-06-30 07:06:40|979.69|977.29|979.82|977.42|979.94|977.54|979.69|977.29|0
1656572810000|2022-06-30 07:06:50|979.69|977.29|978.82|976.42|979.69|977.29|978.82|976.42|0
1656572820000|2022-06-30 07:07:00|979.19|976.79|979.44|977.04|979.44|977.04|979.19|976.79|0
1656572830000|2022-06-30 07:07:10|979.94|977.54|979.69|977.29|980.56|978.16|979.69|977.29|0
1656572840000|2022-06-30 07:07:20|979.57|977.17|980.19|977.79|980.68|978.28|979.57|977.17|0
1656572850000|2022-06-30 07:07:30|980.68|978.28|980.68|978.28|980.81|978.41|980.19|977.79|0
1656572860000|2022-06-30 07:07:40|980.56|978.16|980.93|978.53|980.93|978.53|980.56|978.16|0
1656572870000|2022-06-30 07:07:50|981.18|978.78|981.18|978.78|981.18|978.78|981.06|978.66|0
1656572880000|2022-06-30 07:08:00|980.81|978.41|981.93|979.53|982.42|980.02|980.81|978.41|0
1656572890000|2022-06-30 07:08:10|982.3|979.9|982.67|980.27|982.67|980.27|982.3|979.9|0
1656572900000|2022-06-30 07:08:20|982.42|980.02|981.43|979.03|982.42|980.02|981.18|978.78|0
1656572910000|2022-06-30 07:08:30|981.68|979.28|980.19|977.79|981.68|979.28|980.19|977.79|0
1656572920000|2022-06-30 07:08:40|979.19|976.79|978.2|975.8|979.44|977.04|978.2|975.8|0
1656572930000|2022-06-30 07:08:50|977.95|975.55|977.2|974.8|978.08|975.68|977.2|974.8|0
1656572940000|2022-06-30 07:09:00|977.33|974.93|976.21|973.81|977.33|974.93|976.21|973.81|0
1656572950000|2022-06-30 07:09:10|976.71|974.31|977.33|974.93|977.33|974.93|976.46|974.06|0
1656572960000|2022-06-30 07:09:20|977.7|975.3|977.45|975.05|977.7|975.3|977.33|974.93|0
1656572970000|2022-06-30 07:09:30|976.59|974.19|977.08|974.68|977.08|974.68|976.59|974.19|0
1656572980000|2022-06-30 07:09:40|977.58|975.18|976.84|974.44|977.95|975.55|976.84|974.44|0
1656572990000|2022-06-30 07:09:50|977.58|975.18|978.2|975.8|978.2|975.8|977.58|975.18|0
1656573000000|2022-06-30 07:10:00|978.69|976.29|978.2|975.8|978.69|976.29|978.2|975.8|0
1656573010000|2022-06-30 07:10:10|977.08|974.68|977.2|974.8|977.33|974.93|976.95|974.55|0
1656573020000|2022-06-30 07:10:20|977.08|974.68|978.45|976.05|978.45|976.05|977.08|974.68|0
1656573030000|2022-06-30 07:10:30|977.58|975.18|978.2|975.8|978.2|975.8|977.58|975.18|0
1656573040000|2022-06-30 07:10:40|977.45|975.05|975.21|972.81|977.45|975.05|975.21|972.81|0
1656573050000|2022-06-30 07:10:50|974.47|972.07|974.72|972.32|975.21|972.81|974.47|972.07|0
1656573060000|2022-06-30 07:11:00|974.6|972.2|973.97|971.57|974.6|972.2|973.97|971.57|0
1656573070000|2022-06-30 07:11:10|974.72|972.32|975.21|972.81|975.21|972.81|974.47|972.07|0
1656573080000|2022-06-30 07:11:20|975.46|973.06|974.72|972.32|975.71|973.31|974.72|972.32|0
1656573090000|2022-06-30 07:11:30|974.47|972.07|974.47|972.07|974.47|972.07|974.22|971.82|0
1656573100000|2022-06-30 07:11:40|975.21|972.81|976.34|973.94|976.34|973.94|975.21|972.81|0
1656573110000|2022-06-30 07:11:50|976.71|974.31|975.71|973.31|976.71|974.31|975.59|973.19|0
1656573120000|2022-06-30 07:12:00|976.34|973.94|976.46|974.06|976.46|974.06|976.34|973.94|0
1656573130000|2022-06-30 07:12:10|977.2|974.8|979.32|976.92|979.32|976.92|977.2|974.8|0
1656573140000|2022-06-30 07:12:20|979.69|977.29|978.57|976.17|979.69|977.29|978.57|976.17|0
1656573150000|2022-06-30 07:12:30|979.07|976.67|978.08|975.68|979.07|976.67|978.08|975.68|0
1656573160000|2022-06-30 07:12:40|978.94|976.54|979.82|977.42|979.82|977.42|978.94|976.54|0
1656573170000|2022-06-30 07:12:50|979.44|977.04|980.43|978.03|980.43|978.03|979.44|977.04|0
1656573180000|2022-06-30 07:13:00|980.93|978.53|981.81|979.41|981.81|979.41|980.93|978.53|0
1656573190000|2022-06-30 07:13:10|981.18|978.78|980.19|977.79|981.43|979.03|980.19|977.79|0
1656573200000|2022-06-30 07:13:20|980.93|978.53|980.68|978.28|980.93|978.53|980.56|978.16|0
1656573210000|2022-06-30 07:13:30|980.31|977.91|980.31|977.91|980.68|978.28|980.31|977.91|0
1656573220000|2022-06-30 07:13:40|979.94|977.54|979.57|977.17|980.31|977.91|979.57|977.17|0
1656573230000|2022-06-30 07:13:50|979.44|977.04|979.69|977.29|979.69|977.29|979.44|977.04|0
1656573240000|2022-06-30 07:14:00|979.32|976.92|979.32|976.92|979.44|977.04|978.94|976.54|0
1656573250000|2022-06-30 07:14:10|978.82|976.42|978.2|975.8|978.82|976.42|978.2|975.8|0
1656573260000|2022-06-30 07:14:20|978.45|976.05|979.32|976.92|979.32|976.92|978.45|976.05|0
1656573270000|2022-06-30 07:14:30|979.44|977.04|978.45|976.05|979.82|977.42|978.45|976.05|0
1656573280000|2022-06-30 07:14:40|978.69|976.29|978.69|976.29|978.94|976.54|978.69|976.29|0
1656573290000|2022-06-30 07:14:50|978.94|976.54|978.94|976.54|978.94|976.54|978.82|976.42|0
1656573300000|2022-06-30 07:15:00|980.43|978.03|980.68|978.28|980.93|978.53|980.43|978.03|0
1656573310000|2022-06-30 07:15:10|981.18|978.78|981.43|979.03|981.43|979.03|980.68|978.28|0
1656573320000|2022-06-30 07:15:20|981.68|979.28|982.05|979.65|982.05|979.65|981.43|979.03|0
1656573330000|2022-06-30 07:15:30|982.17|979.77|982.17|979.77|982.17|979.77|981.56|979.16|0
1656573340000|2022-06-30 07:15:40|982.67|980.27|982.3|979.9|982.67|980.27|982.3|979.9|0
1656573350000|2022-06-30 07:15:50|982.55|980.15|983.91|981.51|983.91|981.51|982.55|980.15|0
1656573360000|2022-06-30 07:16:00|984.66|982.26|984.66|982.26|984.66|982.26|984.54|982.14|0
1656573370000|2022-06-30 07:16:10|984.54|982.14|985.16|982.76|985.65|983.25|984.54|982.14|0
1656573380000|2022-06-30 07:16:20|984.91|982.51|984.29|981.89|984.91|982.51|984.16|981.76|0
1656573390000|2022-06-30 07:16:30|984.41|982.01|984.41|982.01|984.41|982.01|984.41|982.01|0
1656573400000|2022-06-30 07:16:40|983.67|981.27|983.91|981.51|983.91|981.51|982.92|980.52|0
1656573410000|2022-06-30 07:16:50|984.66|982.26|984.54|982.14|984.66|982.26|983.67|981.27|0
1656573420000|2022-06-30 07:17:00|984.91|982.51|985.65|983.25|986.4|984|984.91|982.51|0
1656573430000|2022-06-30 07:17:10|984.16|981.76|983.67|981.27|984.16|981.76|983.67|981.27|0
1656573440000|2022-06-30 07:17:20|984.16|981.76|984.66|982.26|984.66|982.26|984.04|981.64|0
1656573450000|2022-06-30 07:17:30|984.91|982.51|985.29|982.89|985.29|982.89|984.91|982.51|0
1656573460000|2022-06-30 07:17:40|985.41|983.01|985.9|983.5|985.9|983.5|985.41|983.01|0
1656573470000|2022-06-30 07:17:50|986.15|983.75|984.79|982.39|986.15|983.75|984.79|982.39|0
1656573480000|2022-06-30 07:18:00|984.91|982.51|983.91|981.51|985.16|982.76|983.91|981.51|0
1656573490000|2022-06-30 07:18:10|984.16|981.76|984.66|982.26|984.66|982.26|984.16|981.76|0
1656573500000|2022-06-30 07:18:20|984.91|982.51|985.41|983.01|985.65|983.25|984.91|982.51|0
1656573510000|2022-06-30 07:18:30|985.65|983.25|985.16|982.76|985.65|983.25|985.16|982.76|0
1656573520000|2022-06-30 07:18:40|985.41|983.01|984.91|982.51|985.41|983.01|984.91|982.51|0
1656573530000|2022-06-30 07:18:50|985.04|982.64|985.65|983.25|985.65|983.25|985.04|982.64|0
1656573540000|2022-06-30 07:19:00|985.16|982.76|985.9|983.5|985.9|983.5|985.16|982.76|0
1656573550000|2022-06-30 07:19:10|985.65|983.25|985.65|983.25|985.65|983.25|985.65|983.25|0
1656573560000|2022-06-30 07:19:20|985.53|983.13|985.41|983.01|985.53|983.13|985.41|983.01|0
1656573570000|2022-06-30 07:19:30|985.65|983.25|985.65|983.25|985.65|983.25|985.65|983.25|0
1656573580000|2022-06-30 07:19:40|985.78|983.38|985.53|983.13|985.78|983.38|985.53|983.13|0
1656573590000|2022-06-30 07:19:50|985.65|983.25|983.17|980.77|985.65|983.25|983.17|980.77|0
1656573600000|2022-06-30 07:20:00|984.54|982.14|984.29|981.89|984.54|982.14|983.66|981.26|0
1656573610000|2022-06-30 07:20:10|984.16|981.76|983.55|981.15|984.16|981.76|983.55|981.15|0
1656573620000|2022-06-30 07:20:20|982.67|980.27|982.8|980.4|983.17|980.77|982.67|980.27|0
1656573630000|2022-06-30 07:20:30|982.67|980.27|982.6|980.2|982.67|980.27|982.55|980.15|0
1656573640000|2022-06-30 07:20:40|982.23|979.83|983.35|980.95|983.35|980.95|982.23|979.83|0
1656573650000|2022-06-30 07:20:50|983.94|981.54|983.07|980.67|983.94|981.54|983.07|980.67|0
1656573660000|2022-06-30 07:21:00|983.57|981.17|983.19|980.79|983.69|981.29|983.19|980.79|0
1656573670000|2022-06-30 07:21:10|983.44|981.04|982.45|980.05|983.44|981.04|982.45|980.05|0
1656573680000|2022-06-30 07:21:20|982.69|980.29|983.69|981.29|983.69|981.29|982.69|980.29|0
1656573690000|2022-06-30 07:21:30|984.43|982.03|983.69|981.29|984.43|982.03|983.69|981.29|0
1656573700000|2022-06-30 07:21:40|984.68|982.28|985.68|983.28|985.68|983.28|984.68|982.28|0
1656573710000|2022-06-30 07:21:50|985.43|983.03|984.81|982.41|985.43|983.03|984.68|982.28|0
1656573720000|2022-06-30 07:22:00|985.18|982.78|985.68|983.28|985.68|983.28|985.18|982.78|0
1656573730000|2022-06-30 07:22:10|985.93|983.53|985.68|983.28|986.17|983.77|985.68|983.28|0
1656573740000|2022-06-30 07:22:20|985.18|982.78|986.17|983.77|986.17|983.77|985.18|982.78|0
1656573750000|2022-06-30 07:22:30|986.3|983.9|986.55|984.15|986.55|984.15|985.68|983.28|0
1656573760000|2022-06-30 07:22:40|986.42|984.02|986.55|984.15|986.55|984.15|986.17|983.77|0
1656573770000|2022-06-30 07:22:50|986.05|983.65|986.17|983.77|986.3|983.9|986.05|983.65|0
1656573780000|2022-06-30 07:23:00|986.42|984.02|986.17|983.77|986.42|984.02|986.17|983.77|0
1656573790000|2022-06-30 07:23:10|986.3|983.9|984.93|982.53|986.3|983.9|984.93|982.53|0
1656573800000|2022-06-30 07:23:20|984.43|982.03|982.45|980.05|984.43|982.03|982.45|980.05|0
1656573810000|2022-06-30 07:23:30|982.69|980.29|982.69|980.29|982.94|980.54|982.69|980.29|0
1656573820000|2022-06-30 07:23:40|982.94|980.54|982.2|979.8|982.94|980.54|981.95|979.55|0
1656573830000|2022-06-30 07:23:50|983.19|980.79|984.56|982.16|984.56|982.16|983.19|980.79|0
1656573840000|2022-06-30 07:24:00|985.18|982.78|985.18|982.78|985.18|982.78|984.31|981.91|0
1656573850000|2022-06-30 07:24:10|985.68|983.28|986.05|983.65|986.17|983.77|985.68|983.28|0
1656573860000|2022-06-30 07:24:20|985.81|983.41|985.43|983.03|985.81|983.41|985.43|983.03|0
1656573870000|2022-06-30 07:24:30|985.93|983.53|984.93|982.53|985.93|983.53|984.93|982.53|0
1656573880000|2022-06-30 07:24:40|984.68|982.28|984.07|981.67|984.68|982.28|983.94|981.54|0
1656573890000|2022-06-30 07:24:50|984.43|982.03|983.44|981.04|984.43|982.03|983.44|981.04|0
1656573900000|2022-06-30 07:25:00|983.07|980.67|982.94|980.54|983.07|980.67|982.82|980.42|0
1656573910000|2022-06-30 07:25:10|982.82|980.42|982.2|979.8|982.82|980.42|982.2|979.8|0
1656573920000|2022-06-30 07:25:20|982.45|980.05|983.69|981.29|983.69|981.29|982.45|980.05|0
1656573930000|2022-06-30 07:25:30|984.07|981.67|983.19|980.79|984.31|981.91|983.19|980.79|0
1656573940000|2022-06-30 07:25:40|982.45|980.05|982.08|979.68|982.45|980.05|981.95|979.55|0
1656573950000|2022-06-30 07:25:50|983.07|980.67|982.33|979.93|983.07|980.67|982.33|979.93|0
1656573960000|2022-06-30 07:26:00|982.58|980.18|982.82|980.42|983.19|980.79|982.58|980.18|0
1656573970000|2022-06-30 07:26:10|982.69|980.29|981.7|979.3|982.94|980.54|981.7|979.3|0
1656573980000|2022-06-30 07:26:20|981.2|978.8|981.45|979.05|981.45|979.05|981.08|978.68|0
1656573990000|2022-06-30 07:26:30|982.08|979.68|982.33|979.93|982.33|979.93|981.95|979.55|0
1656574000000|2022-06-30 07:26:40|982.45|980.05|982.94|980.54|982.94|980.54|982.45|980.05|0
1656574010000|2022-06-30 07:26:50|983.07|980.67|982.94|980.54|983.07|980.67|982.94|980.54|0
1656574020000|2022-06-30 07:27:00|982.45|980.05|982.69|980.29|982.94|980.54|982.45|980.05|0
1656574030000|2022-06-30 07:27:10|982.2|979.8|981.2|978.8|982.2|979.8|981.2|978.8|0
1656574040000|2022-06-30 07:27:20|980.46|978.06|981.2|978.8|981.2|978.8|980.46|978.06|0
1656574050000|2022-06-30 07:27:30|981.08|978.68|981.08|978.68|981.08|978.68|981.08|978.68|0
1656574060000|2022-06-30 07:27:40|981.2|978.8|980.21|977.81|981.2|978.8|980.21|977.81|0
1656574070000|2022-06-30 07:27:50|980.46|978.06|979.34|976.94|980.46|978.06|979.1|976.7|0
1656574080000|2022-06-30 07:28:00|979.1|976.7|979.22|976.82|979.59|977.19|979.1|976.7|0
1656574090000|2022-06-30 07:28:10|978.97|976.57|977.97|975.57|978.97|976.57|977.97|975.57|0
1656574100000|2022-06-30 07:28:20|978.97|976.57|978.85|976.45|978.97|976.57|978.72|976.32|0
1656574110000|2022-06-30 07:28:30|978.72|976.32|978.22|975.82|978.72|976.32|978.22|975.82|0
1656574120000|2022-06-30 07:28:40|978.72|976.32|978.72|976.32|978.85|976.45|978.72|976.32|0
1656574130000|2022-06-30 07:28:50|978.85|976.45|979.96|977.56|979.96|977.56|978.85|976.45|0
1656574140000|2022-06-30 07:29:00|979.46|977.06|979.71|977.31|980.21|977.81|979.46|977.06|0
1656574150000|2022-06-30 07:29:10|980.21|977.81|980.71|978.31|980.71|978.31|980.21|977.81|0
1656574160000|2022-06-30 07:29:20|980.95|978.55|982.82|980.42|982.82|980.42|980.95|978.55|0
1656574170000|2022-06-30 07:29:30|983.19|980.79|983.19|980.79|983.19|980.79|982.82|980.42|0
1656574180000|2022-06-30 07:29:40|983.07|980.67|981.83|979.43|983.07|980.67|981.83|979.43|0
1656574190000|2022-06-30 07:29:50|981.7|979.3|982.57|980.17|982.69|980.29|981.7|979.3|0
1656574200000|2022-06-30 07:30:00|982.94|980.54|982.45|980.05|982.94|980.54|982.45|980.05|0
1656574210000|2022-06-30 07:30:10|983.07|980.67|983.19|980.79|983.19|980.79|982.94|980.54|0
1656574220000|2022-06-30 07:30:20|983.07|980.67|984.43|982.03|984.43|982.03|983.07|980.67|0
1656574230000|2022-06-30 07:30:30|984.19|981.79|984.43|982.03|984.43|982.03|984.19|981.79|0
1656574240000|2022-06-30 07:30:40|984.31|981.91|985.68|983.28|985.68|983.28|984.31|981.91|0
1656574250000|2022-06-30 07:30:50|985.93|983.53|985.81|983.41|985.93|983.53|985.68|983.28|0
1656574260000|2022-06-30 07:31:00|985.43|983.03|984.19|981.79|985.43|983.03|984.19|981.79|0
1656574270000|2022-06-30 07:31:10|984.81|982.41|984.19|981.79|984.81|982.41|984.19|981.79|0
1656574280000|2022-06-30 07:31:20|983.94|981.54|984.68|982.28|984.93|982.53|983.94|981.54|0
1656574290000|2022-06-30 07:31:30|983.69|981.29|983.32|980.92|983.94|981.54|983.32|980.92|0
1656574300000|2022-06-30 07:31:40|983.94|981.54|983.69|981.29|983.94|981.54|983.69|981.29|0
1656574310000|2022-06-30 07:31:50|983.44|981.04|982.94|980.54|983.44|981.04|982.94|980.54|0
1656574320000|2022-06-30 07:32:00|983.19|980.79|981.95|979.55|983.19|980.79|981.95|979.55|0
1656574330000|2022-06-30 07:32:10|980.95|978.55|981.7|979.3|981.7|979.3|980.46|978.06|0
1656574340000|2022-06-30 07:32:20|981.95|979.55|980.71|978.31|982.08|979.68|980.71|978.31|0
1656574350000|2022-06-30 07:32:30|980.95|978.55|981.33|978.93|981.33|978.93|980.95|978.55|0
1656574360000|2022-06-30 07:32:40|980.95|978.55|981.7|979.3|981.83|979.43|980.95|978.55|0
1656574370000|2022-06-30 07:32:50|980.95|978.55|980.95|978.55|981.7|979.3|980.71|978.31|0
1656574380000|2022-06-30 07:33:00|980.71|978.31|980.95|978.55|980.95|978.55|980.21|977.81|0
1656574390000|2022-06-30 07:33:10|981.33|978.93|981.45|979.05|981.45|979.05|981.33|978.93|0
1656574400000|2022-06-30 07:33:20|981.33|978.93|981.45|979.05|981.45|979.05|981.33|978.93|0
1656574410000|2022-06-30 07:33:30|981.7|979.3|982.2|979.8|982.45|980.05|981.7|979.3|0
1656574420000|2022-06-30 07:33:40|982.45|980.05|980.95|978.55|982.45|980.05|980.95|978.55|0
1656574430000|2022-06-30 07:33:50|981.45|979.05|981.7|979.3|981.7|979.3|980.95|978.55|0
1656574440000|2022-06-30 07:34:00|982.08|979.68|981.95|979.55|982.08|979.68|981.45|979.05|0
1656574450000|2022-06-30 07:34:10|981.7|979.3|980.71|978.31|981.95|979.55|980.71|978.31|0
1656574460000|2022-06-30 07:34:20|980.46|978.06|980.21|977.81|980.71|978.31|980.21|977.81|0
1656574470000|2022-06-30 07:34:30|980.71|978.31|980.71|978.31|980.71|978.31|980.46|978.06|0
1656574480000|2022-06-30 07:34:40|980.59|978.19|979.59|977.19|980.59|978.19|979.59|977.19|0
1656574490000|2022-06-30 07:34:50|979.21|976.81|979.46|977.06|979.96|977.56|979.21|976.81|0
1656574500000|2022-06-30 07:35:00|979.1|976.7|979.21|976.81|979.21|976.81|978.72|976.32|0
1656574510000|2022-06-30 07:35:10|979.34|976.94|979.71|977.31|980.21|977.81|979.34|976.94|0
1656574520000|2022-06-30 07:35:20|979.59|977.19|979.21|976.81|979.59|977.19|979.21|976.81|0
1656574530000|2022-06-30 07:35:30|979.96|977.56|979.21|976.81|979.96|977.56|979.21|976.81|0
1656574540000|2022-06-30 07:35:40|979.46|977.06|979.71|977.31|979.71|977.31|979.46|977.06|0
1656574550000|2022-06-30 07:35:50|979.46|977.06|979.21|976.81|979.46|977.06|979.21|976.81|0
1656574560000|2022-06-30 07:36:00|978.97|976.57|977.97|975.57|978.97|976.57|977.97|975.57|0
1656574570000|2022-06-30 07:36:10|977.85|975.45|978.97|976.57|978.97|976.57|977.85|975.45|0
1656574580000|2022-06-30 07:36:20|978.72|976.32|978.22|975.82|978.97|976.57|978.22|975.82|0
1656574590000|2022-06-30 07:36:30|977.97|975.57|978.22|975.82|978.22|975.82|977.85|975.45|0
1656574600000|2022-06-30 07:36:40|978.47|976.07|978.6|976.2|978.6|976.2|978.22|975.82|0
1656574610000|2022-06-30 07:36:50|978.22|975.82|978.22|975.82|978.22|975.82|977.85|975.45|0
1656574620000|2022-06-30 07:37:00|978.47|976.07|978.85|976.45|978.85|976.45|978.47|976.07|0
1656574630000|2022-06-30 07:37:10|978.97|976.57|979.59|977.19|979.96|977.56|978.97|976.57|0
1656574640000|2022-06-30 07:37:20|980.09|977.69|980.21|977.81|980.46|978.06|980.09|977.69|0
1656574650000|2022-06-30 07:37:30|979.84|977.44|979.96|977.56|979.96|977.56|979.84|977.44|0
1656574660000|2022-06-30 07:37:40|979.71|977.31|979.46|977.06|979.96|977.56|979.46|977.06|0
1656574670000|2022-06-30 07:37:50|979.71|977.31|978.22|975.82|979.71|977.31|978.22|975.82|0
1656574680000|2022-06-30 07:38:00|978.47|976.07|978.1|975.7|978.47|976.07|978.1|975.7|0
1656574690000|2022-06-30 07:38:10|978.22|975.82|978.72|976.32|978.97|976.57|978.22|975.82|0
1656574700000|2022-06-30 07:38:20|978.47|976.07|978.47|976.07|978.47|976.07|978.47|976.07|0
1656574710000|2022-06-30 07:38:30|978.22|975.82|977.48|975.08|978.22|975.82|977.48|975.08|0
1656574720000|2022-06-30 07:38:40|977.23|974.83|977.85|975.45|978.22|975.82|977.23|974.83|0
1656574730000|2022-06-30 07:38:50|977.97|975.57|978.22|975.82|978.47|976.07|977.97|975.57|0
1656574740000|2022-06-30 07:39:00|977.85|975.45|978.22|975.82|978.22|975.82|977.85|975.45|0
1656574750000|2022-06-30 07:39:10|978.1|975.7|979.46|977.06|979.46|977.06|978.1|975.7|0
1656574760000|2022-06-30 07:39:20|979.71|977.31|980.46|978.06|980.46|978.06|979.46|977.06|0
1656574770000|2022-06-30 07:39:30|980.95|978.55|980.59|978.19|981.33|978.93|980.59|978.19|0
1656574780000|2022-06-30 07:39:40|980.95|978.55|980.71|978.31|980.95|978.55|980.46|978.06|0
1656574790000|2022-06-30 07:39:50|979.96|977.56|980.59|978.19|980.59|978.19|979.96|977.56|0
1656574800000|2022-06-30 07:40:00|979.21|976.81|978.22|975.82|979.21|976.81|978.22|975.82|0
1656574810000|2022-06-30 07:40:10|977.6|975.2|977.23|974.83|977.6|975.2|976.98|974.58|0
1656574820000|2022-06-30 07:40:20|976.98|974.58|977.48|975.08|977.48|975.08|976.98|974.58|0
1656574830000|2022-06-30 07:40:30|977.23|974.83|977.23|974.83|977.72|975.32|977.23|974.83|0
1656574840000|2022-06-30 07:40:40|977.11|974.71|978.35|975.95|978.35|975.95|977.11|974.71|0
1656574850000|2022-06-30 07:40:50|978.47|976.07|977.97|975.57|978.6|976.2|977.97|975.57|0
1656574860000|2022-06-30 07:41:00|978.22|975.82|975.98|973.58|978.22|975.82|975.98|973.58|0
1656574870000|2022-06-30 07:41:10|975.74|973.34|975.24|972.84|975.74|973.34|975.24|972.84|0
1656574880000|2022-06-30 07:41:20|974.99|972.59|975.37|972.97|975.37|972.97|974.99|972.59|0
1656574890000|2022-06-30 07:41:30|975.62|973.22|975.98|973.58|975.98|973.58|975.62|973.22|0
1656574900000|2022-06-30 07:41:40|976.48|974.08|976.73|974.33|976.98|974.58|976.48|974.08|0
1656574910000|2022-06-30 07:41:50|977.23|974.83|977.48|975.08|977.48|975.08|977.23|974.83|0
1656574920000|2022-06-30 07:42:00|977.72|975.32|977.72|975.32|977.72|975.32|977.23|974.83|0
1656574930000|2022-06-30 07:42:10|977.36|974.96|977.72|975.32|977.97|975.57|977.36|974.96|0
1656574940000|2022-06-30 07:42:20|977.48|975.08|977.72|975.32|977.72|975.32|977.48|975.08|0
1656574950000|2022-06-30 07:42:30|977.6|975.2|977.48|975.08|977.6|975.2|977.36|974.96|0
1656574960000|2022-06-30 07:42:40|977.72|975.32|976.61|974.21|977.72|975.32|976.61|974.21|0
1656574970000|2022-06-30 07:42:50|976.73|974.33|976.23|973.83|977.23|974.83|976.23|973.83|0
1656574980000|2022-06-30 07:43:00|975.74|973.34|974.74|972.34|975.74|973.34|974.74|972.34|0
1656574990000|2022-06-30 07:43:10|974.99|972.59|974.49|972.09|974.99|972.59|974.49|972.09|0
1656575000000|2022-06-30 07:43:20|974.37|971.97|974.37|971.97|974.37|971.97|974.37|971.97|0
1656575010000|2022-06-30 07:43:30|975.24|972.84|975.98|973.58|975.98|973.58|975.24|972.84|0
1656575020000|2022-06-30 07:43:40|975.12|972.72|975.24|972.84|975.24|972.84|974.74|972.34|0
1656575030000|2022-06-30 07:43:50|974.74|972.34|974.25|971.85|974.74|972.34|974.25|971.85|0
1656575040000|2022-06-30 07:44:00|974.13|971.73|974.25|971.85|974.25|971.85|974.13|971.73|0
1656575050000|2022-06-30 07:44:10|974.13|971.73|974.49|972.09|974.49|972.09|974.13|971.73|0
1656575060000|2022-06-30 07:44:20|974.74|972.34|974.99|972.59|974.99|972.59|974.74|972.34|0
1656575070000|2022-06-30 07:44:30|974.74|972.34|974.87|972.47|974.99|972.59|974.74|972.34|0
1656575080000|2022-06-30 07:44:40|974.74|972.34|974.25|971.85|974.74|972.34|974.25|971.85|0
1656575090000|2022-06-30 07:44:50|974.37|971.97|974.74|972.34|974.74|972.34|974.13|971.73|0
1656575100000|2022-06-30 07:45:00|974.49|972.09|974.99|972.59|974.99|972.59|974|971.6|0
1656575110000|2022-06-30 07:45:10|975.74|973.34|975.98|973.58|975.98|973.58|975.37|972.97|0
1656575120000|2022-06-30 07:45:20|975.62|973.22|974.74|972.34|975.62|973.22|974.74|972.34|0
1656575130000|2022-06-30 07:45:30|975.12|972.72|975.24|972.84|975.24|972.84|974.99|972.59|0
1656575140000|2022-06-30 07:45:40|975.98|973.58|975.98|973.58|975.98|973.58|975.98|973.58|0
1656575150000|2022-06-30 07:45:50|976.23|973.83|976.23|973.83|976.73|974.33|976.23|973.83|0
1656575160000|2022-06-30 07:46:00|976.48|974.08|976.98|974.58|976.98|974.58|976.48|974.08|0
1656575170000|2022-06-30 07:46:10|977.48|975.08|977.85|975.45|978.22|975.82|977.48|975.08|0
1656575180000|2022-06-30 07:46:20|977.97|975.57|976.73|974.33|977.97|975.57|976.73|974.33|0
1656575190000|2022-06-30 07:46:30|976.48|974.08|976.23|973.83|976.48|974.08|976.23|973.83|0
1656575200000|2022-06-30 07:46:40|976.36|973.96|975.62|973.22|976.73|974.33|975.62|973.22|0
1656575210000|2022-06-30 07:46:50|975.74|973.34|976.48|974.08|976.48|974.08|975.49|973.09|0
1656575220000|2022-06-30 07:47:00|975.98|973.58|975.49|973.09|975.98|973.58|975.49|973.09|0
1656575230000|2022-06-30 07:47:10|975.87|973.47|976.49|974.09|976.49|974.09|975.74|973.34|0
1656575240000|2022-06-30 07:47:20|976.74|974.34|975.96|973.56|976.74|974.34|975.96|973.56|0
1656575250000|2022-06-30 07:47:30|976.09|973.69|976.21|973.81|976.21|973.81|976.09|973.69|0
1656575260000|2022-06-30 07:47:40|975.84|973.44|975.84|973.44|975.96|973.56|975.71|973.31|0
1656575270000|2022-06-30 07:47:50|975.71|973.31|975.21|972.81|975.71|973.31|975.21|972.81|0
1656575280000|2022-06-30 07:48:00|974.97|972.57|975.21|972.81|975.46|973.06|974.97|972.57|0
1656575290000|2022-06-30 07:48:10|973.97|971.57|973.6|971.2|973.97|971.57|973.6|971.2|0
1656575300000|2022-06-30 07:48:20|973.72|971.32|973.97|971.57|973.97|971.57|973.72|971.32|0
1656575310000|2022-06-30 07:48:30|973.72|971.32|973.23|970.83|973.97|971.57|973.23|970.83|0
1656575320000|2022-06-30 07:48:40|972.98|970.58|972.73|970.33|973.11|970.71|972.73|970.33|0
1656575330000|2022-06-30 07:48:50|972.48|970.08|971.98|969.58|972.48|970.08|971.49|969.09|0
1656575340000|2022-06-30 07:49:00|972.23|969.83|971.98|969.58|972.23|969.83|971.98|969.58|0
1656575350000|2022-06-30 07:49:10|971.74|969.34|971.74|969.34|971.74|969.34|971.49|969.09|0
1656575360000|2022-06-30 07:49:20|971.49|969.09|971.74|969.34|971.74|969.34|971.24|968.84|0
1656575370000|2022-06-30 07:49:30|971.49|969.09|970.99|968.59|971.49|969.09|970.99|968.59|0
1656575380000|2022-06-30 07:49:40|970.74|968.34|970.99|968.59|971.12|968.72|970.74|968.34|0
1656575390000|2022-06-30 07:49:50|970.87|968.47|970.24|967.84|970.87|968.47|970.24|967.84|0
1656575400000|2022-06-30 07:50:00|969.75|967.35|970.24|967.84|970.24|967.84|969.5|967.1|0
1656575410000|2022-06-30 07:50:10|970.74|968.34|970|967.6|970.74|968.34|970|967.6|0
1656575420000|2022-06-30 07:50:20|970.24|967.84|970.87|968.47|970.87|968.47|970.13|967.73|0
1656575430000|2022-06-30 07:50:30|970.74|968.34|970.99|968.59|970.99|968.59|970.49|968.09|0
1656575440000|2022-06-30 07:50:40|970.74|968.34|970.74|968.34|970.74|968.34|970.74|968.34|0
1656575450000|2022-06-30 07:50:50|970.49|968.09|970.99|968.59|970.99|968.59|970.49|968.09|0
1656575460000|2022-06-30 07:51:00|970.74|968.34|969.88|967.48|970.74|968.34|969.88|967.48|0
1656575470000|2022-06-30 07:51:10|970.24|967.84|970.24|967.84|970.24|967.84|970|967.6|0
1656575480000|2022-06-30 07:51:20|970.49|968.09|970.49|968.09|970.74|968.34|970.49|968.09|0
1656575490000|2022-06-30 07:51:30|970.24|967.84|970.24|967.84|970.37|967.97|970.24|967.84|0
1656575500000|2022-06-30 07:51:40|970|967.6|970|967.6|970|967.6|969.75|967.35|0
1656575510000|2022-06-30 07:51:50|969.75|967.35|970|967.6|970.24|967.84|969.75|967.35|0
1656575520000|2022-06-30 07:52:00|969.75|967.35|969.75|967.35|969.75|967.35|969.75|967.35|0
1656575530000|2022-06-30 07:52:10|969.88|967.48|969.63|967.23|969.88|967.48|969.63|967.23|0
1656575540000|2022-06-30 07:52:20|969.75|967.35|970.13|967.73|970.13|967.73|969.5|967.1|0
1656575550000|2022-06-30 07:52:30|970.24|967.84|970|967.6|970.24|967.84|969.75|967.35|0
1656575560000|2022-06-30 07:52:40|970.99|968.59|970.24|967.84|970.99|968.59|970.13|967.73|0
1656575570000|2022-06-30 07:52:50|970.49|968.09|970.24|967.84|970.62|968.22|970.24|967.84|0
1656575580000|2022-06-30 07:53:00|969.88|967.48|970|967.6|970|967.6|969.75|967.35|0
1656575590000|2022-06-30 07:53:10|969.75|967.35|969.75|967.35|970|967.6|969.5|967.1|0
1656575600000|2022-06-30 07:53:20|969.88|967.48|969.75|967.35|970|967.6|969.75|967.35|0
1656575610000|2022-06-30 07:53:30|969.5|967.1|969.25|966.85|969.5|967.1|969|966.6|0
1656575620000|2022-06-30 07:53:40|969.5|967.1|969.5|967.1|969.5|967.1|969.5|967.1|0
1656575630000|2022-06-30 07:53:50|969.75|967.35|969.75|967.35|969.75|967.35|969.75|967.35|0
1656575640000|2022-06-30 07:54:00|970.24|967.84|970.49|968.09|970.49|968.09|970.24|967.84|0
1656575650000|2022-06-30 07:54:10|970.74|968.34|970.99|968.59|970.99|968.59|970.74|968.34|0
1656575660000|2022-06-30 07:54:20|970.87|968.47|970.49|968.09|970.99|968.59|970.49|968.09|0
1656575670000|2022-06-30 07:54:30|970.74|968.34|970.99|968.59|970.99|968.59|970.74|968.34|0
1656575680000|2022-06-30 07:54:40|970.74|968.34|970.49|968.09|970.74|968.34|970.49|968.09|0
1656575690000|2022-06-30 07:54:50|970.74|968.34|970.74|968.34|970.74|968.34|970.74|968.34|0
1656575700000|2022-06-30 07:55:00|970.99|968.59|972.23|969.83|972.23|969.83|970.99|968.59|0
1656575710000|2022-06-30 07:55:10|971.74|969.34|972.98|970.58|972.98|970.58|971.74|969.34|0
1656575720000|2022-06-30 07:55:20|973.23|970.83|972.48|970.08|973.23|970.83|972.48|970.08|0
1656575730000|2022-06-30 07:55:30|972.61|970.21|972.98|970.58|973.23|970.83|972.61|970.21|0
1656575740000|2022-06-30 07:55:40|972.86|970.46|972.98|970.58|972.98|970.58|972.73|970.33|0
1656575750000|2022-06-30 07:55:50|972.73|970.33|972.98|970.58|972.98|970.58|972.73|970.33|0
1656575760000|2022-06-30 07:56:00|973.23|970.83|972.98|970.58|973.23|970.83|972.98|970.58|0
1656575770000|2022-06-30 07:56:10|972.73|970.33|973.23|970.83|973.23|970.83|972.73|970.33|0
1656575780000|2022-06-30 07:56:20|972.98|970.58|972.73|970.33|972.98|970.58|972.73|970.33|0
1656575790000|2022-06-30 07:56:30|973.11|970.71|973.23|970.83|973.23|970.83|972.86|970.46|0
1656575800000|2022-06-30 07:56:40|973.11|970.71|973.36|970.96|973.47|971.07|973.11|970.71|0
1656575810000|2022-06-30 07:56:50|973.47|971.07|973.36|970.96|973.47|971.07|973.23|970.83|0
1656575820000|2022-06-30 07:57:00|973.23|970.83|972.61|970.21|973.23|970.83|972.36|969.96|0
1656575830000|2022-06-30 07:57:10|972.73|970.33|972.98|970.58|973.47|971.07|972.73|970.33|0
1656575840000|2022-06-30 07:57:20|972.86|970.46|972.73|970.33|972.98|970.58|972.73|970.33|0
1656575850000|2022-06-30 07:57:30|972.48|970.08|971.49|969.09|972.48|970.08|971.49|969.09|0
1656575860000|2022-06-30 07:57:40|971.37|968.97|971.74|969.34|971.74|969.34|971.24|968.84|0
1656575870000|2022-06-30 07:57:50|972.48|970.08|972.23|969.83|972.48|970.08|972.23|969.83|0
1656575880000|2022-06-30 07:58:00|972.73|970.33|971.24|968.84|972.73|970.33|971.24|968.84|0
1656575890000|2022-06-30 07:58:10|972.23|969.83|972.48|970.08|972.48|970.08|972.11|969.71|0
1656575900000|2022-06-30 07:58:20|972.11|969.71|971.62|969.22|972.11|969.71|971.49|969.09|0
1656575910000|2022-06-30 07:58:30|971.49|969.09|971.24|968.84|971.49|969.09|971.24|968.84|0
1656575920000|2022-06-30 07:58:40|971.49|969.09|970.49|968.09|971.49|969.09|970.49|968.09|0
1656575930000|2022-06-30 07:58:50|969.63|967.23|970.49|968.09|970.49|968.09|969.63|967.23|0
1656575940000|2022-06-30 07:59:00|970.99|968.59|970.62|968.22|971.24|968.84|970.62|968.22|0
1656575950000|2022-06-30 07:59:10|970.99|968.59|971.24|968.84|971.98|969.58|970.99|968.59|0
1656575960000|2022-06-30 07:59:20|971.74|969.34|971.98|969.58|971.98|969.58|971.62|969.22|0
1656575970000|2022-06-30 07:59:30|971.74|969.34|971.74|969.34|971.74|969.34|971.49|969.09|0
1656575980000|2022-06-30 07:59:40|971.62|969.22|971.74|969.34|971.98|969.58|971.62|969.22|0
1656575990000|2022-06-30 07:59:50|972.11|969.71|971.98|969.58|972.11|969.71|971.24|968.84|0
1656576000000|2022-06-30 08:00:00|972.48|970.08|972.48|970.08|972.48|970.08|972.23|969.83|0
1656576010000|2022-06-30 08:00:10|972.61|970.21|971.86|969.46|972.61|970.21|971.86|969.46|0
1656576020000|2022-06-30 08:00:20|971.49|969.09|971.74|969.34|971.74|969.34|971.49|969.09|0
1656576030000|2022-06-30 08:00:30|971.86|969.46|971.74|969.34|971.86|969.46|971.62|969.22|0
1656576040000|2022-06-30 08:00:40|971.49|969.09|971.62|969.22|971.74|969.34|971.49|969.09|0
1656576050000|2022-06-30 08:00:50|971.24|968.84|970.99|968.59|971.24|968.84|970.74|968.34|0
1656576060000|2022-06-30 08:01:00|971.12|968.72|970.49|968.09|971.24|968.84|970.49|968.09|0
1656576070000|2022-06-30 08:01:10|970.99|968.59|970|967.6|970.99|968.59|969.75|967.35|0
1656576080000|2022-06-30 08:01:20|970.37|967.97|970.74|968.34|970.74|968.34|970.37|967.97|0
1656576090000|2022-06-30 08:01:30|970.99|968.59|971.24|968.84|971.24|968.84|970.99|968.59|0
1656576100000|2022-06-30 08:01:40|970.99|968.59|970.99|968.59|971.24|968.84|970.99|968.59|0
1656576120000|2022-06-30 08:02:00|971.12|968.72|971.49|969.09|971.74|969.34|971.12|968.72|0
1656576130000|2022-06-30 08:02:10|970.74|968.34|970.24|967.84|970.74|968.34|970.24|967.84|0
1656576140000|2022-06-30 08:02:20|969.5|967.1|969.75|967.35|969.75|967.35|969|966.6|0
1656576150000|2022-06-30 08:02:30|970|967.6|970|967.6|970.24|967.84|970|967.6|0
1656576160000|2022-06-30 08:02:40|969.75|967.35|970.49|968.09|970.49|968.09|969.5|967.1|0
1656576170000|2022-06-30 08:02:50|970.24|967.84|969.25|966.85|970.24|967.84|969.25|966.85|0
1656576180000|2022-06-30 08:03:00|969.75|967.35|969.5|967.1|970|967.6|969.5|967.1|0
1656576190000|2022-06-30 08:03:10|969.63|967.23|969.63|967.23|969.63|967.23|969.5|967.1|0
1656576200000|2022-06-30 08:03:20|969.5|967.1|969|966.6|969.5|967.1|969|966.6|0
1656576210000|2022-06-30 08:03:30|969.25|966.85|969.5|967.1|969.5|967.1|969|966.6|0
1656576220000|2022-06-30 08:03:40|969.63|967.23|969.25|966.85|969.63|967.23|969|966.6|0
1656576230000|2022-06-30 08:03:50|968.75|966.35|969|966.6|969|966.6|968.75|966.35|0
1656576240000|2022-06-30 08:04:00|968.75|966.35|969|966.6|969|966.6|968.51|966.11|0
1656576250000|2022-06-30 08:04:10|968.51|966.11|968.51|966.11|968.75|966.35|968.51|966.11|0
1656576260000|2022-06-30 08:04:20|968.75|966.35|968.26|965.86|968.75|966.35|968.26|965.86|0
1656576270000|2022-06-30 08:04:30|967.76|965.36|967.76|965.36|967.76|965.36|967.51|965.11|0
1656576280000|2022-06-30 08:04:40|967.51|965.11|967.64|965.24|967.64|965.24|967.26|964.86|0
1656576290000|2022-06-30 08:04:50|967.26|964.86|967.26|964.86|967.26|964.86|967.02|964.62|0
1656576300000|2022-06-30 08:05:00|967.76|965.36|967.26|964.86|967.76|965.36|967.26|964.86|0
1656576310000|2022-06-30 08:05:10|967.14|964.74|967.02|964.62|967.26|964.86|967.02|964.62|0
1656576320000|2022-06-30 08:05:20|966.27|963.87|965.77|963.37|966.27|963.87|965.77|963.37|0
1656576330000|2022-06-30 08:05:30|966.02|963.62|966.02|963.62|966.02|963.62|966.02|963.62|0
1656576340000|2022-06-30 08:05:40|965.9|963.5|965.65|963.25|966.02|963.62|965.65|963.25|0
1656576350000|2022-06-30 08:05:50|965.77|963.37|966.02|963.62|966.15|963.75|965.77|963.37|0
1656576360000|2022-06-30 08:06:00|965.77|963.37|966.27|963.87|966.27|963.87|965.77|963.37|0
1656576370000|2022-06-30 08:06:10|966.02|963.62|967.51|965.11|967.51|965.11|966.02|963.62|0
1656576380000|2022-06-30 08:06:20|967.26|964.86|967.51|965.11|967.51|965.11|967.02|964.62|0
1656576390000|2022-06-30 08:06:30|967.76|965.36|968.01|965.61|968.01|965.61|967.51|965.11|0
1656576400000|2022-06-30 08:06:40|968.14|965.74|968.01|965.61|968.14|965.74|968.01|965.61|0
1656576410000|2022-06-30 08:06:50|967.76|965.36|968.26|965.86|968.26|965.86|967.76|965.36|0
1656576420000|2022-06-30 08:07:00|968.14|965.74|968.51|966.11|968.51|966.11|968.14|965.74|0
1656576430000|2022-06-30 08:07:10|968.26|965.86|967.26|964.86|968.26|965.86|967.26|964.86|0
1656576440000|2022-06-30 08:07:20|967.51|965.11|967.51|965.11|967.51|965.11|967.51|965.11|0
1656576450000|2022-06-30 08:07:30|967.26|964.86|967.26|964.86|967.26|964.86|967.02|964.62|0
1656576460000|2022-06-30 08:07:40|967.14|964.74|967.51|965.11|967.51|965.11|967.02|964.62|0
1656576470000|2022-06-30 08:07:50|968.01|965.61|968.26|965.86|968.26|965.86|968.01|965.61|0
1656576480000|2022-06-30 08:08:00|968.75|966.35|968.75|966.35|968.75|966.35|968.75|966.35|0
1656576490000|2022-06-30 08:08:10|968.51|966.11|969.25|966.85|969.25|966.85|968.51|966.11|0
1656576500000|2022-06-30 08:08:20|969|966.6|969.88|967.48|969.88|967.48|969|966.6|0
1656576510000|2022-06-30 08:08:30|969.75|967.35|969.75|967.35|970.24|967.84|969.75|967.35|0
1656576520000|2022-06-30 08:08:40|969.88|967.48|970.49|968.09|970.49|968.09|969.88|967.48|0
1656576530000|2022-06-30 08:08:50|970.24|967.84|970.37|967.97|970.37|967.97|970.24|967.84|0
1656576540000|2022-06-30 08:09:00|970.49|968.09|970.49|968.09|970.49|968.09|970.24|967.84|0
1656576550000|2022-06-30 08:09:10|970.74|968.34|971.24|968.84|971.24|968.84|970.74|968.34|0
1656576560000|2022-06-30 08:09:20|970.99|968.59|970.99|968.59|971.24|968.84|970.99|968.59|0
1656576570000|2022-06-30 08:09:30|971.24|968.84|971.12|968.72|971.24|968.84|971.12|968.72|0
1656576580000|2022-06-30 08:09:40|970.74|968.34|970.74|968.34|970.74|968.34|970.49|968.09|0
1656576590000|2022-06-30 08:09:50|970.49|968.09|969.75|967.35|970.49|968.09|969.75|967.35|0
1656576600000|2022-06-30 08:10:00|970.24|967.84|971.12|968.72|971.12|968.72|970.13|967.73|0
1656576610000|2022-06-30 08:10:10|970.99|968.59|971.24|968.84|971.24|968.84|970.99|968.59|0
1656576620000|2022-06-30 08:10:20|970.99|968.59|971.12|968.72|971.12|968.72|970.99|968.59|0
1656576630000|2022-06-30 08:10:30|970.99|968.59|970.74|968.34|970.99|968.59|970.49|968.09|0
1656576640000|2022-06-30 08:10:40|970.87|968.47|971.49|969.09|971.49|969.09|970.87|968.47|0
1656576650000|2022-06-30 08:10:50|971.37|968.97|971.24|968.84|971.73|969.33|971.24|968.84|0
1656576660000|2022-06-30 08:11:00|971.12|968.72|970.49|968.09|971.24|968.84|970.49|968.09|0
1656576670000|2022-06-30 08:11:10|970|967.6|969.75|967.35|970.13|967.73|969.75|967.35|0
1656576680000|2022-06-30 08:11:20|969|966.6|970.13|967.73|970.13|967.73|969|966.6|0
1656576690000|2022-06-30 08:11:30|969.88|967.48|969.5|967.1|970|967.6|969.5|967.1|0
1656576700000|2022-06-30 08:11:40|969.75|967.35|969.5|967.1|969.75|967.35|969.5|967.1|0
1656576710000|2022-06-30 08:11:50|969.75|967.35|969.5|967.1|969.75|967.35|969.5|967.1|0
1656576720000|2022-06-30 08:12:00|969.38|966.98|969.5|967.1|969.5|967.1|969.38|966.98|0
1656576730000|2022-06-30 08:12:10|969.25|966.85|969.38|966.98|969.5|967.1|969.25|966.85|0
1656576740000|2022-06-30 08:12:20|969.13|966.73|970.24|967.84|970.24|967.84|969.13|966.73|0
1656576750000|2022-06-30 08:12:30|970.49|968.09|970.74|968.34|970.74|968.34|970.49|968.09|0
1656576760000|2022-06-30 08:12:40|970.62|968.22|970.99|968.59|970.99|968.59|970.62|968.22|0
1656576770000|2022-06-30 08:12:50|971.37|968.97|970.74|968.34|971.37|968.97|970.74|968.34|0
1656576780000|2022-06-30 08:13:00|970.49|968.09|970.62|968.22|970.62|968.22|970.49|968.09|0
1656576790000|2022-06-30 08:13:10|970.24|967.84|970.49|968.09|970.49|968.09|970|967.6|0
1656576800000|2022-06-30 08:13:20|970.37|967.97|970.24|967.84|970.49|968.09|970.24|967.84|0
1656576810000|2022-06-30 08:13:30|970.62|968.22|970.74|968.34|970.99|968.59|970.62|968.22|0
1656576820000|2022-06-30 08:13:40|970.62|968.22|970.49|968.09|970.62|968.22|970.24|967.84|0
1656576830000|2022-06-30 08:13:50|970.24|967.84|970.12|967.72|970.37|967.97|970.12|967.72|0
1656576840000|2022-06-30 08:14:00|970.37|967.97|970.24|967.84|970.37|967.97|970.24|967.84|0
1656576850000|2022-06-30 08:14:10|969.75|967.35|970|967.6|970.12|967.72|969.75|967.35|0
1656576860000|2022-06-30 08:14:20|970.12|967.72|969.75|967.35|970.12|967.72|969.75|967.35|0
1656576870000|2022-06-30 08:14:30|969.25|966.85|969.25|966.85|969.5|967.1|969.25|966.85|0
1656576880000|2022-06-30 08:14:40|969|966.6|968.75|966.35|969|966.6|968.75|966.35|0
1656576890000|2022-06-30 08:14:50|969|966.6|969|966.6|969.25|966.85|969|966.6|0
1656576900000|2022-06-30 08:15:00|969.25|966.85|969.25|966.85|969.25|966.85|969|966.6|0
1656576910000|2022-06-30 08:15:10|968.75|966.35|968.63|966.23|968.75|966.35|968.63|966.23|0
1656576920000|2022-06-30 08:15:20|968.75|966.35|968.63|966.23|968.75|966.35|968.51|966.11|0
1656576930000|2022-06-30 08:15:30|968.51|966.11|968.51|966.11|968.75|966.35|968.51|966.11|0
1656576940000|2022-06-30 08:15:40|968.63|966.23|968.63|966.23|968.63|966.23|968.51|966.11|0
1656576950000|2022-06-30 08:15:50|968.75|966.35|969|966.6|969.75|967.35|968.75|966.35|0
1656576960000|2022-06-30 08:16:00|969.5|967.1|969.38|966.98|969.5|967.1|969.38|966.98|0
1656576970000|2022-06-30 08:16:10|968.75|966.35|969.25|966.85|969.25|966.85|968.75|966.35|0
1656576980000|2022-06-30 08:16:20|969.38|966.98|969.38|966.98|969.38|966.98|969.38|966.98|0
1656576990000|2022-06-30 08:16:30|969.25|966.85|969.25|966.85|969.25|966.85|969.25|966.85|0
1656577000000|2022-06-30 08:16:40|969.75|967.35|969.63|967.23|969.75|967.35|969.63|967.23|0
1656577010000|2022-06-30 08:16:50|969.5|967.1|970.24|967.84|970.24|967.84|969.5|967.1|0
1656577020000|2022-06-30 08:17:00|970.37|967.97|970.24|967.84|970.37|967.97|970.24|967.84|0
1656577030000|2022-06-30 08:17:10|970.49|968.09|970.49|968.09|970.99|968.59|970.49|968.09|0
1656577040000|2022-06-30 08:17:20|970.24|967.84|970.62|968.22|970.62|968.22|970.24|967.84|0
1656577050000|2022-06-30 08:17:30|970.49|968.09|970.12|967.72|970.49|968.09|970.12|967.72|0
1656577060000|2022-06-30 08:17:40|970.24|967.84|970.74|968.34|970.74|968.34|970.24|967.84|0
1656577070000|2022-06-30 08:17:50|970.99|968.59|971.12|968.72|971.12|968.72|970.87|968.47|0
1656577080000|2022-06-30 08:18:00|970.99|968.59|971.12|968.72|971.24|968.84|970.99|968.59|0
1656577090000|2022-06-30 08:18:10|970.87|968.47|970.99|968.59|970.99|968.59|970.74|968.34|0
1656577100000|2022-06-30 08:18:20|971.24|968.84|971.49|969.09|971.49|969.09|971.24|968.84|0
1656577110000|2022-06-30 08:18:30|971.24|968.84|972.23|969.83|972.23|969.83|971.24|968.84|0
1656577120000|2022-06-30 08:18:40|972.48|970.08|972.48|970.08|972.48|970.08|972.48|970.08|0
1656577130000|2022-06-30 08:18:50|972.23|969.83|972.11|969.71|972.23|969.83|972.11|969.71|0
1656577140000|2022-06-30 08:19:00|972.23|969.83|972.23|969.83|972.36|969.96|972.23|969.83|0
1656577150000|2022-06-30 08:19:10|972.73|970.33|973.11|970.71|973.11|970.71|972.73|970.33|0
1656577160000|2022-06-30 08:19:20|973.23|970.83|972.98|970.58|973.23|970.83|972.98|970.58|0
1656577170000|2022-06-30 08:19:30|973.11|970.71|973.47|971.07|973.6|971.2|973.11|970.71|0
1656577180000|2022-06-30 08:19:40|973.72|971.32|973.72|971.32|973.72|971.32|973.47|971.07|0
1656577190000|2022-06-30 08:19:50|973.47|971.07|973.47|971.07|973.72|971.32|973.47|971.07|0
1656577200000|2022-06-30 08:20:00|973.6|971.2|973.72|971.32|973.72|971.32|973.35|970.95|0
1656577210000|2022-06-30 08:20:10|973.97|971.57|973.72|971.32|973.97|971.57|973.47|971.07|0
1656577220000|2022-06-30 08:20:20|973.97|971.57|974.47|972.07|974.47|972.07|973.97|971.57|0
1656577230000|2022-06-30 08:20:30|974.6|972.2|973.97|971.57|974.6|972.2|973.97|971.57|0
1656577240000|2022-06-30 08:20:40|973.72|971.32|973.85|971.45|973.85|971.45|973.72|971.32|0
1656577250000|2022-06-30 08:20:50|973.72|971.32|974.22|971.82|974.22|971.82|973.72|971.32|0
1656577260000|2022-06-30 08:21:00|974.47|972.07|974.22|971.82|974.47|972.07|974.22|971.82|0
1656577270000|2022-06-30 08:21:10|973.97|971.57|973.97|971.57|973.97|971.57|973.85|971.45|0
1656577280000|2022-06-30 08:21:20|973.72|971.32|973.97|971.57|973.97|971.57|973.72|971.32|0
1656577290000|2022-06-30 08:21:30|973.85|971.45|973.97|971.57|973.97|971.57|973.85|971.45|0
1656577300000|2022-06-30 08:21:40|973.72|971.32|974.22|971.82|974.22|971.82|973.72|971.32|0
1656577310000|2022-06-30 08:21:50|974.35|971.95|974.35|971.95|974.47|972.07|974.35|971.95|0
1656577320000|2022-06-30 08:22:00|973.97|971.57|974.72|972.32|974.72|972.32|973.97|971.57|0
1656577330000|2022-06-30 08:22:10|974.47|972.07|974.22|971.82|974.47|972.07|974.22|971.82|0
1656577340000|2022-06-30 08:22:20|973.97|971.57|973.85|971.45|973.97|971.57|973.85|971.45|0
1656577350000|2022-06-30 08:22:30|973.97|971.57|973.72|971.32|973.97|971.57|973.72|971.32|0
1656577360000|2022-06-30 08:22:40|973.6|971.2|972.98|970.58|973.6|971.2|972.98|970.58|0
1656577370000|2022-06-30 08:22:50|972.73|970.33|972.98|970.58|972.98|970.58|972.73|970.33|0
1656577380000|2022-06-30 08:23:00|973.11|970.71|972.23|969.83|973.11|970.71|972.23|969.83|0
1656577390000|2022-06-30 08:23:10|972.48|970.08|971.98|969.58|972.48|970.08|971.98|969.58|0
1656577400000|2022-06-30 08:23:20|972.11|969.71|971.98|969.58|972.23|969.83|971.98|969.58|0
1656577410000|2022-06-30 08:23:30|971.73|969.33|971.49|969.09|971.73|969.33|971.49|969.09|0
1656577420000|2022-06-30 08:23:40|971.24|968.84|971.49|969.09|971.49|969.09|971.24|968.84|0
1656577430000|2022-06-30 08:23:50|971.24|968.84|971.73|969.33|971.73|969.33|971.24|968.84|0
1656577440000|2022-06-30 08:24:00|971.98|969.58|973.35|970.95|973.35|970.95|971.98|969.58|0
1656577450000|2022-06-30 08:24:10|973.23|970.83|973.23|970.83|973.47|971.07|972.98|970.58|0
1656577460000|2022-06-30 08:24:20|973.47|971.07|974.22|971.82|974.22|971.82|973.47|971.07|0
1656577470000|2022-06-30 08:24:30|973.72|971.32|973.85|971.45|973.85|971.45|973.47|971.07|0
1656577480000|2022-06-30 08:24:40|973.97|971.57|973.47|971.07|973.97|971.57|973.47|971.07|0
1656577490000|2022-06-30 08:24:50|973.72|971.32|974.47|972.07|974.47|972.07|973.72|971.32|0
1656577500000|2022-06-30 08:25:00|974.22|971.82|973.97|971.57|974.47|972.07|973.97|971.57|0
1656577510000|2022-06-30 08:25:10|973.72|971.32|973.47|971.07|973.72|971.32|973.47|971.07|0
1656577520000|2022-06-30 08:25:20|973.23|970.83|973.23|970.83|973.23|970.83|973.23|970.83|0
1656577530000|2022-06-30 08:25:30|973.47|971.07|973.97|971.57|973.97|971.57|973.47|971.07|0
1656577540000|2022-06-30 08:25:40|974.22|971.82|974.22|971.82|974.22|971.82|974.22|971.82|0
1656577550000|2022-06-30 08:25:50|974.1|971.7|974.22|971.82|974.22|971.82|974.1|971.7|0
1656577560000|2022-06-30 08:26:00|974.47|972.07|974.47|972.07|974.6|972.2|974.47|972.07|0
1656577570000|2022-06-30 08:26:10|974.72|972.32|974.72|972.32|974.72|972.32|974.6|972.2|0
1656577580000|2022-06-30 08:26:20|975.21|972.81|975.21|972.81|975.46|973.06|975.21|972.81|0
1656577590000|2022-06-30 08:26:30|975.46|973.06|975.84|973.44|975.84|973.44|975.46|973.06|0
1656577600000|2022-06-30 08:26:40|975.96|973.56|976.21|973.81|976.46|974.06|975.96|973.56|0
1656577610000|2022-06-30 08:26:50|976.34|973.94|975.46|973.06|976.34|973.94|975.46|973.06|0
1656577620000|2022-06-30 08:27:00|975.71|973.31|975.46|973.06|975.71|973.31|975.46|973.06|0
1656577630000|2022-06-30 08:27:10|974.85|972.45|974.47|972.07|974.85|972.45|974.47|972.07|0
1656577640000|2022-06-30 08:27:20|973.72|971.32|973.72|971.32|973.97|971.57|973.72|971.32|0
1656577650000|2022-06-30 08:27:30|973.23|970.83|973.72|971.32|973.72|971.32|973.23|970.83|0
1656577660000|2022-06-30 08:27:40|974.6|972.2|974.22|971.82|974.72|972.32|974.22|971.82|0
1656577670000|2022-06-30 08:27:50|974.1|971.7|973.85|971.45|974.1|971.7|973.72|971.32|0
1656577680000|2022-06-30 08:28:00|973.97|971.57|974.22|971.82|974.22|971.82|973.97|971.57|0
1656577690000|2022-06-30 08:28:10|974.47|972.07|974.22|971.82|974.47|972.07|974.1|971.7|0
1656577700000|2022-06-30 08:28:20|973.97|971.57|974.22|971.82|974.22|971.82|973.97|971.57|0
1656577710000|2022-06-30 08:28:30|974.6|972.2|974.6|972.2|974.6|972.2|974.47|972.07|0
1656577720000|2022-06-30 08:28:40|974.47|972.07|974.6|972.2|974.72|972.32|974.47|972.07|0
1656577730000|2022-06-30 08:28:50|974.47|972.07|974.96|972.56|974.96|972.56|974.47|972.07|0
1656577740000|2022-06-30 08:29:00|974.22|971.82|974.6|972.2|974.72|972.32|974.22|971.82|0
1656577750000|2022-06-30 08:29:10|974.72|972.32|975.46|973.06|975.46|973.06|974.72|972.32|0
1656577760000|2022-06-30 08:29:20|975.71|973.31|975.71|973.31|975.71|973.31|975.71|973.31|0
1656577770000|2022-06-30 08:29:30|975.96|973.56|975.46|973.06|975.96|973.56|975.46|973.06|0
1656577780000|2022-06-30 08:29:40|975.34|972.94|975.34|972.94|975.34|972.94|975.34|972.94|0
1656577790000|2022-06-30 08:29:50|975.46|973.06|975.71|973.31|975.96|973.56|975.46|973.06|0
1656577800000|2022-06-30 08:30:00|975.46|973.06|975.71|973.31|975.71|973.31|975.46|973.06|0
1656577810000|2022-06-30 08:30:10|975.21|972.81|975.46|973.06|975.46|973.06|975.21|972.81|0
1656577820000|2022-06-30 08:30:20|975.34|972.94|975.46|973.06|975.46|973.06|975.34|972.94|0
1656577830000|2022-06-30 08:30:30|975.21|972.81|975.21|972.81|975.21|972.81|974.96|972.56|0
1656577840000|2022-06-30 08:30:40|975.46|973.06|975.96|973.56|976.21|973.81|975.46|973.06|0
1656577850000|2022-06-30 08:30:50|976.21|973.81|975.96|973.56|976.21|973.81|975.96|973.56|0
1656577860000|2022-06-30 08:31:00|976.09|973.69|976.09|973.69|976.21|973.81|976.09|973.69|0
1656577870000|2022-06-30 08:31:10|975.71|973.31|975.46|973.06|975.96|973.56|975.46|973.06|0
1656577880000|2022-06-30 08:31:20|975.71|973.31|974.96|972.56|975.71|973.31|974.96|972.56|0
1656577890000|2022-06-30 08:31:30|974.6|972.2|974.72|972.32|974.72|972.32|974.47|972.07|0
1656577900000|2022-06-30 08:31:40|974.47|972.07|973.72|971.32|974.47|972.07|973.72|971.32|0
1656577910000|2022-06-30 08:31:50|973.47|971.07|973.11|970.71|973.47|971.07|972.98|970.58|0
1656577920000|2022-06-30 08:32:00|974.22|971.82|973.97|971.57|974.22|971.82|973.97|971.57|0
1656577930000|2022-06-30 08:32:10|973.47|971.07|973.6|971.2|973.6|971.2|973.35|970.95|0
1656577940000|2022-06-30 08:32:20|974.22|971.82|974.47|972.07|974.72|972.32|974.22|971.82|0
1656577950000|2022-06-30 08:32:30|974.1|971.7|973.97|971.57|974.1|971.7|973.6|971.2|0
1656577970000|2022-06-30 08:32:50|974.1|971.7|974.47|972.07|974.47|972.07|974.1|971.7|0
1656577980000|2022-06-30 08:33:00|974.22|971.82|974.35|971.95|974.47|972.07|974.1|971.7|0
1656577990000|2022-06-30 08:33:10|974.6|972.2|975.46|973.06|975.46|973.06|974.6|972.2|0
1656578000000|2022-06-30 08:33:20|975.21|972.81|974.96|972.56|975.21|972.81|974.6|972.2|0
1656578010000|2022-06-30 08:33:30|974.85|972.45|974.85|972.45|974.96|972.56|974.85|972.45|0
1656578020000|2022-06-30 08:33:40|974.72|972.32|974.85|972.45|974.85|972.45|974.72|972.32|0
1656578030000|2022-06-30 08:33:50|975.96|973.56|975.59|973.19|975.96|973.56|975.34|972.94|0
1656578040000|2022-06-30 08:34:00|975.96|973.56|976.09|973.69|976.09|973.69|975.96|973.56|0
1656578050000|2022-06-30 08:34:10|975.96|973.56|976.95|974.55|976.95|974.55|975.96|973.56|0
1656578060000|2022-06-30 08:34:20|976.7|974.3|977.2|974.8|977.2|974.8|976.7|974.3|0
1656578070000|2022-06-30 08:34:30|976.83|974.43|976.95|974.55|976.95|974.55|976.83|974.43|0
1656578080000|2022-06-30 08:34:40|976.7|974.3|976.46|974.06|976.7|974.3|976.46|974.06|0
1656578090000|2022-06-30 08:34:50|976.34|973.94|976.46|974.06|976.46|974.06|976.34|973.94|0
1656578110000|2022-06-30 08:35:10|976.7|974.3|977.08|974.68|977.08|974.68|976.7|974.3|0
1656578120000|2022-06-30 08:35:20|977.45|975.05|976.95|974.55|977.45|975.05|976.7|974.3|0
1656578130000|2022-06-30 08:35:30|977.08|974.68|976.95|974.55|977.2|974.8|976.95|974.55|0
1656578140000|2022-06-30 08:35:40|977.08|974.68|976.95|974.55|977.33|974.93|976.7|974.3|0
1656578150000|2022-06-30 08:35:50|977.08|974.68|976.83|974.43|977.2|974.8|976.83|974.43|0
1656578160000|2022-06-30 08:36:00|976.95|974.55|977.45|975.05|977.45|975.05|976.95|974.55|0
1656578170000|2022-06-30 08:36:10|977.58|975.18|977.45|975.05|977.7|975.3|977.45|975.05|0
1656578180000|2022-06-30 08:36:20|977.7|975.3|977.45|975.05|977.7|975.3|977.45|975.05|0
1656578190000|2022-06-30 08:36:30|977.2|974.8|977.2|974.8|977.45|975.05|977.2|974.8|0
1656578200000|2022-06-30 08:36:40|977.08|974.68|976.21|973.81|977.08|974.68|976.21|973.81|0
1656578210000|2022-06-30 08:36:50|976.46|974.06|976.46|974.06|976.46|974.06|976.46|974.06|0
1656578220000|2022-06-30 08:37:00|976.58|974.18|976.7|974.3|976.7|974.3|976.58|974.18|0
1656578230000|2022-06-30 08:37:10|977.08|974.68|977.95|975.55|977.95|975.55|977.08|974.68|0
1656578240000|2022-06-30 08:37:20|977.45|975.05|976.46|974.06|977.45|975.05|976.46|974.06|0
1656578250000|2022-06-30 08:37:30|976.21|973.81|976.46|974.06|976.58|974.18|976.21|973.81|0
1656578260000|2022-06-30 08:37:40|976.21|973.81|976.7|974.3|976.95|974.55|976.21|973.81|0
1656578270000|2022-06-30 08:37:50|976.58|974.18|976.34|973.94|976.58|974.18|976.34|973.94|0
1656578280000|2022-06-30 08:38:00|976.95|974.55|972.98|970.58|976.95|974.55|972.98|970.58|0
1656578290000|2022-06-30 08:38:10|971.73|969.33|970.37|967.97|971.98|969.58|970.37|967.97|0
1656578300000|2022-06-30 08:38:20|971.61|969.21|970.49|968.09|971.61|969.21|970.49|968.09|0
1656578310000|2022-06-30 08:38:30|970.74|968.34|970|967.6|970.74|968.34|969.63|967.23|0
1656578320000|2022-06-30 08:38:40|969.25|966.85|968.01|965.61|969.25|966.85|968.01|965.61|0
1656578330000|2022-06-30 08:38:50|967.76|965.36|968.01|965.61|968.39|965.99|967.64|965.24|0
1656578340000|2022-06-30 08:39:00|967.51|965.11|967.51|965.11|968.26|965.86|967.51|965.11|0
1656578350000|2022-06-30 08:39:10|968.5|966.1|970.12|967.72|970.62|968.22|968.5|966.1|0
1656578360000|2022-06-30 08:39:20|970.24|967.84|969|966.6|970.24|967.84|969|966.6|0
1656578370000|2022-06-30 08:39:30|968.5|966.1|969.63|967.23|969.63|967.23|968.5|966.1|0
1656578380000|2022-06-30 08:39:40|968.63|966.23|969|966.6|969|966.6|968.63|966.23|0
1656578390000|2022-06-30 08:39:50|969.5|967.1|969.5|967.1|969.5|967.1|968.63|966.23|0
1656578400000|2022-06-30 08:40:00|969.63|967.23|972.23|969.83|972.23|969.83|969.63|967.23|0
1656578410000|2022-06-30 08:40:10|972.48|970.08|972.61|970.21|972.86|970.46|972.48|970.08|0
1656578420000|2022-06-30 08:40:20|972.98|970.58|971.73|969.33|972.98|970.58|971.12|968.72|0
1656578430000|2022-06-30 08:40:30|971.49|969.09|971.98|969.58|971.98|969.58|971.49|969.09|0
1656578440000|2022-06-30 08:40:40|970.74|968.34|971.24|968.84|971.24|968.84|970.74|968.34|0
1656578450000|2022-06-30 08:40:50|970.87|968.47|970.49|968.09|970.99|968.59|970.12|967.72|0
1656578460000|2022-06-30 08:41:00|970.12|967.72|970|967.6|970.12|967.72|969.38|966.98|0
1656578470000|2022-06-30 08:41:10|970.12|967.72|969.63|967.23|970.24|967.84|969.63|967.23|0
1656578480000|2022-06-30 08:41:20|969.25|966.85|969|966.6|969.5|967.1|969|966.6|0
1656578490000|2022-06-30 08:41:30|968.63|966.23|967.89|965.49|968.63|966.23|967.89|965.49|0
1656578500000|2022-06-30 08:41:40|967.76|965.36|967.64|965.24|967.76|965.36|967.64|965.24|0
1656578510000|2022-06-30 08:41:50|967.51|965.11|968.26|965.86|968.26|965.86|967.51|965.11|0
1656578520000|2022-06-30 08:42:00|968.01|965.61|968.26|965.86|968.26|965.86|968.01|965.61|0
1656578530000|2022-06-30 08:42:10|968.5|966.1|967.51|965.11|968.5|966.1|967.51|965.11|0
1656578540000|2022-06-30 08:42:20|967.01|964.61|966.65|964.25|967.01|964.61|966.02|963.62|0
1656578550000|2022-06-30 08:42:30|966.02|963.62|965.77|963.37|966.27|963.87|965.77|963.37|0
1656578560000|2022-06-30 08:42:40|965.52|963.12|965.65|963.25|965.77|963.37|965.52|963.12|0
1656578570000|2022-06-30 08:42:50|965.52|963.12|965.52|963.12|966.15|963.75|965.52|963.12|0
1656578580000|2022-06-30 08:43:00|966.65|964.25|966.52|964.12|966.65|964.25|966.27|963.87|0
1656578590000|2022-06-30 08:43:10|966.4|964|965.77|963.37|966.4|964|965.77|963.37|0
1656578600000|2022-06-30 08:43:20|966.27|963.87|966.77|964.37|966.77|964.37|966.02|963.62|0
1656578610000|2022-06-30 08:43:30|966.89|964.49|968.26|965.86|968.26|965.86|966.89|964.49|0
1656578620000|2022-06-30 08:43:40|968.39|965.99|968.26|965.86|968.39|965.99|968.26|965.86|0
1656578630000|2022-06-30 08:43:50|968.39|965.99|968.5|966.1|968.5|966.1|968.26|965.86|0
1656578640000|2022-06-30 08:44:00|968.39|965.99|969.25|966.85|969.25|966.85|968.39|965.99|0
1656578650000|2022-06-30 08:44:10|969.75|967.35|969.99|967.59|969.99|967.59|969.75|967.35|0
1656578660000|2022-06-30 08:44:20|970.12|967.72|969|966.6|970.12|967.72|969|966.6|0
1656578670000|2022-06-30 08:44:30|968.75|966.35|968.01|965.61|969.25|966.85|968.01|965.61|0
1656578680000|2022-06-30 08:44:40|967.51|965.11|967.64|965.24|967.64|965.24|966.27|963.87|0
1656578690000|2022-06-30 08:44:50|967.51|965.11|966.77|964.37|967.76|965.36|966.77|964.37|0
1656578700000|2022-06-30 08:45:00|967.01|964.61|967.14|964.74|967.26|964.86|966.77|964.37|0
1656578710000|2022-06-30 08:45:10|967.26|964.86|967.89|965.49|967.89|965.49|967.26|964.86|0
1656578720000|2022-06-30 08:45:20|968.26|965.86|967.76|965.36|968.26|965.86|967.76|965.36|0
1656578730000|2022-06-30 08:45:30|967.89|965.49|968.26|965.86|968.26|965.86|967.89|965.49|0
1656578740000|2022-06-30 08:45:40|967.89|965.49|967.39|964.99|967.89|965.49|967.26|964.86|0
1656578750000|2022-06-30 08:45:50|967.26|964.86|967.51|965.11|967.64|965.24|967.26|964.86|0
1656578760000|2022-06-30 08:46:00|968.14|965.74|968.26|965.86|968.26|965.86|968.14|965.74|0
1656578770000|2022-06-30 08:46:10|968.14|965.74|968.5|966.1|968.5|966.1|968.14|965.74|0
1656578780000|2022-06-30 08:46:20|968.26|965.86|968.26|965.86|968.26|965.86|968.26|965.86|0
1656578790000|2022-06-30 08:46:30|968.5|966.1|969.13|966.73|969.13|966.73|968.5|966.1|0
1656578800000|2022-06-30 08:46:40|969.5|967.1|970.37|967.97|970.37|967.97|969.5|967.1|0
1656578810000|2022-06-30 08:46:50|970.49|968.09|970.74|968.34|970.74|968.34|970.24|967.84|0
1656578820000|2022-06-30 08:47:00|970.37|967.97|970.74|968.34|970.74|968.34|970.37|967.97|0
1656578830000|2022-06-30 08:47:10|970.49|968.09|970.74|968.34|970.74|968.34|970.49|968.09|0
1656578840000|2022-06-30 08:47:20|970.49|968.09|970.49|968.09|970.49|968.09|970.49|968.09|0
1656578850000|2022-06-30 08:47:30|970.24|967.84|969.38|966.98|970.24|967.84|969.38|966.98|0
1656578860000|2022-06-30 08:47:40|969.5|967.1|969.99|967.59|969.99|967.59|969.5|967.1|0
1656578870000|2022-06-30 08:47:50|970.12|967.72|970.24|967.84|970.49|968.09|969.99|967.59|0
1656578880000|2022-06-30 08:48:00|970.49|968.09|970.74|968.34|970.99|968.59|970.49|968.09|0
1656578890000|2022-06-30 08:48:10|971.61|969.21|971.49|969.09|971.61|969.21|971.37|968.97|0
1656578900000|2022-06-30 08:48:20|971.61|969.21|971.73|969.33|971.73|969.33|971.61|969.21|0
1656578910000|2022-06-30 08:48:30|971.49|969.09|972.36|969.96|972.36|969.96|971.49|969.09|0
1656578920000|2022-06-30 08:48:40|973.11|970.71|973.35|970.95|973.35|970.95|973.11|970.71|0
1656578930000|2022-06-30 08:48:50|973.22|970.82|973.22|970.82|973.6|971.2|973.22|970.82|0
1656578940000|2022-06-30 08:49:00|974.35|971.95|973.97|971.57|974.35|971.95|973.72|971.32|0
1656578950000|2022-06-30 08:49:10|974.22|971.82|973.72|971.32|974.22|971.82|973.72|971.32|0
1656578960000|2022-06-30 08:49:20|973.22|970.82|972.98|970.58|973.22|970.82|972.98|970.58|0
1656578970000|2022-06-30 08:49:30|973.22|970.82|972.98|970.58|973.22|970.82|972.98|970.58|0
1656578980000|2022-06-30 08:49:40|973.22|970.82|973.22|970.82|973.22|970.82|972.86|970.46|0
1656578990000|2022-06-30 08:49:50|973.85|971.45|973.35|970.95|973.85|971.45|973.35|970.95|0
1656579000000|2022-06-30 08:50:00|973.47|971.07|974.22|971.82|974.47|972.07|973.47|971.07|0
1656579010000|2022-06-30 08:50:10|974.6|972.2|973.72|971.32|974.6|972.2|973.47|971.07|0
1656579020000|2022-06-30 08:50:20|973.97|971.57|973.47|971.07|973.97|971.57|973.47|971.07|0
1656579030000|2022-06-30 08:50:30|973.11|970.71|973.11|970.71|973.11|970.71|973.11|970.71|0
1656579040000|2022-06-30 08:50:40|973.22|970.82|972.98|970.58|973.22|970.82|972.98|970.58|0
1656579050000|2022-06-30 08:50:50|973.11|970.71|972.98|970.58|973.11|970.71|972.98|970.58|0
1656579060000|2022-06-30 08:51:00|972.86|970.46|972.61|970.21|972.86|970.46|972.48|970.08|0
1656579070000|2022-06-30 08:51:10|973.11|970.71|973.35|970.95|973.35|970.95|973.11|970.71|0
1656579080000|2022-06-30 08:51:20|973.22|970.82|972.73|970.33|973.22|970.82|972.73|970.33|0
1656579090000|2022-06-30 08:51:30|972.98|970.58|972.73|970.33|972.98|970.58|972.48|970.08|0
1656579100000|2022-06-30 08:51:40|972.48|970.08|972.86|970.46|972.86|970.46|971.73|969.33|0
1656579110000|2022-06-30 08:51:50|972.73|970.33|972.86|970.46|972.86|970.46|971.98|969.58|0
1656579120000|2022-06-30 08:52:00|972.73|970.33|972.73|970.33|972.73|970.33|971.98|969.58|0
1656579130000|2022-06-30 08:52:10|972.61|970.21|972.61|970.21|972.61|970.21|972.36|969.96|0
1656579140000|2022-06-30 08:52:20|972.48|970.08|971.73|969.33|972.48|970.08|971.73|969.33|0
1656579150000|2022-06-30 08:52:30|971.61|969.21|972.11|969.71|972.23|969.83|971.61|969.21|0
1656579160000|2022-06-30 08:52:40|972.23|969.83|973.11|970.71|973.11|970.71|972.23|969.83|0
1656579170000|2022-06-30 08:52:50|972.98|970.58|973.47|971.07|973.47|971.07|972.98|970.58|0
1656579180000|2022-06-30 08:53:00|973.22|970.82|973.22|970.82|973.35|970.95|973.11|970.71|0
1656579190000|2022-06-30 08:53:10|972.73|970.33|972.73|970.33|972.73|970.33|972.73|970.33|0
1656579200000|2022-06-30 08:53:20|972.61|970.21|972.98|970.58|972.98|970.58|972.61|970.21|0
1656579210000|2022-06-30 08:53:30|972.73|970.33|972.73|970.33|972.73|970.33|972.61|970.21|0
1656579220000|2022-06-30 08:53:40|972.61|970.21|972.61|970.21|972.61|970.21|972.61|970.21|0
1656579230000|2022-06-30 08:53:50|972.48|970.08|972.23|969.83|972.73|970.33|972.23|969.83|0
1656579240000|2022-06-30 08:54:00|972.36|969.96|972.73|970.33|972.73|970.33|972.36|969.96|0
1656579250000|2022-06-30 08:54:10|972.61|970.21|972.23|969.83|972.73|970.33|972.23|969.83|0
1656579260000|2022-06-30 08:54:20|972.11|969.71|972.11|969.71|972.11|969.71|971.98|969.58|0
1656579270000|2022-06-30 08:54:30|971.98|969.58|971.98|969.58|971.98|969.58|971.98|969.58|0
1656579280000|2022-06-30 08:54:40|972.23|969.83|972.23|969.83|972.36|969.96|972.23|969.83|0
1656579290000|2022-06-30 08:54:50|972.36|969.96|972.48|970.08|972.48|970.08|972.23|969.83|0
1656579300000|2022-06-30 08:55:00|972.73|970.33|972.36|969.96|972.73|970.33|972.36|969.96|0
1656579310000|2022-06-30 08:55:10|972.61|970.21|971.98|969.58|972.73|970.33|971.98|969.58|0
1656579320000|2022-06-30 08:55:20|972.48|970.08|972.61|970.21|972.61|970.21|972.48|970.08|0
1656579330000|2022-06-30 08:55:30|972.73|970.33|972.61|970.21|972.73|970.33|972.48|970.08|0
1656579340000|2022-06-30 08:55:40|972.73|970.33|972.11|969.71|972.73|970.33|971.98|969.58|0
1656579350000|2022-06-30 08:55:50|971.98|969.58|971.98|969.58|972.11|969.71|971.98|969.58|0
1656579360000|2022-06-30 08:56:00|971.86|969.46|971.86|969.46|971.98|969.58|971.86|969.46|0
1656579370000|2022-06-30 08:56:10|971.73|969.33|971.86|969.46|971.86|969.46|971.73|969.33|0
1656579380000|2022-06-30 08:56:20|971.98|969.58|971.98|969.58|972.11|969.71|971.98|969.58|0
1656579390000|2022-06-30 08:56:30|972.11|969.71|972.11|969.71|972.11|969.71|972.11|969.71|0
1656579400000|2022-06-30 08:56:40|972.23|969.83|972.48|970.08|972.48|970.08|972.23|969.83|0
1656579410000|2022-06-30 08:56:50|972.61|970.21|972.73|970.33|972.73|970.33|972.48|970.08|0
1656579420000|2022-06-30 08:57:00|972.61|970.21|972.61|970.21|972.61|970.21|972.61|970.21|0
1656579430000|2022-06-30 08:57:10|972.73|970.33|972.48|970.08|972.73|970.33|972.48|970.08|0
1656579440000|2022-06-30 08:57:20|972.73|970.33|972.73|970.33|972.73|970.33|972.73|970.33|0
1656579450000|2022-06-30 08:57:30|972.48|970.08|972.73|970.33|972.73|970.33|972.48|970.08|0
1656579470000|2022-06-30 08:57:50|972.48|970.08|972.48|970.08|972.48|970.08|972.36|969.96|0
1656579480000|2022-06-30 08:58:00|972.73|970.33|972.73|970.33|972.73|970.33|972.61|970.21|0
1656579490000|2022-06-30 08:58:10|972.48|970.08|972.48|970.08|972.48|970.08|972.48|970.08|0
1656579520000|2022-06-30 08:58:40|972.36|969.96|972.73|970.33|972.73|970.33|972.36|969.96|0
1656579530000|2022-06-30 08:58:50|973.72|971.32|973.72|971.32|973.72|971.32|973.72|971.32|0
1656579540000|2022-06-30 08:59:00|973.97|971.57|974.72|972.32|974.84|972.44|973.97|971.57|0
1656579550000|2022-06-30 08:59:10|974.6|972.2|975.21|972.81|975.21|972.81|974.47|972.07|0
1656579560000|2022-06-30 08:59:20|974.96|972.56|975.21|972.81|975.21|972.81|974.96|972.56|0
1656579570000|2022-06-30 08:59:30|974.96|972.56|975.21|972.81|975.21|972.81|974.96|972.56|0
1656579580000|2022-06-30 08:59:40|973.97|971.57|973.97|971.57|973.97|971.57|973.97|971.57|0
1656579590000|2022-06-30 08:59:50|973.85|971.45|973.97|971.57|974.22|971.82|973.85|971.45|0
1656579600000|2022-06-30 09:00:00|974.22|971.82|974.47|972.07|974.72|972.32|974.22|971.82|0
1656579610000|2022-06-30 09:00:10|975.21|972.81|974.22|971.82|975.21|972.81|974.22|971.82|0
1656579620000|2022-06-30 09:00:20|973.97|971.57|974.96|972.56|974.96|972.56|973.97|971.57|0
1656579630000|2022-06-30 09:00:30|974.72|972.32|974.96|972.56|974.96|972.56|974.72|972.32|0
1656579640000|2022-06-30 09:00:40|975.21|972.81|975.21|972.81|975.46|973.06|975.21|972.81|0
1656579650000|2022-06-30 09:00:50|974.96|972.56|974.84|972.44|974.96|972.56|974.84|972.44|0
1656579660000|2022-06-30 09:01:00|974.72|972.32|974.47|972.07|974.72|972.32|974.47|972.07|0
1656579670000|2022-06-30 09:01:10|973.97|971.57|973.72|971.32|973.97|971.57|973.47|971.07|0
1656579680000|2022-06-30 09:01:20|973.85|971.45|974.1|971.7|974.1|971.7|973.85|971.45|0
1656579690000|2022-06-30 09:01:30|974.47|972.07|974.72|972.32|974.72|972.32|974.47|972.07|0
1656579700000|2022-06-30 09:01:40|974.47|972.07|974.72|972.32|974.84|972.44|974.47|972.07|0
1656579710000|2022-06-30 09:01:50|974.47|972.07|974.47|972.07|974.47|972.07|974.47|972.07|0
1656579720000|2022-06-30 09:02:00|974.22|971.82|974.47|972.07|974.47|972.07|974.22|971.82|0
1656579730000|2022-06-30 09:02:10|974.84|972.44|975.09|972.69|975.09|972.69|974.6|972.2|0
1656579740000|2022-06-30 09:02:20|974.84|972.44|975.21|972.81|975.21|972.81|974.84|972.44|0
1656579750000|2022-06-30 09:02:30|975.09|972.69|974.47|972.07|975.09|972.69|974.22|971.82|0
1656579760000|2022-06-30 09:02:40|975.21|972.81|975.46|973.06|975.46|973.06|975.09|972.69|0
1656579770000|2022-06-30 09:02:50|975.96|973.56|975.96|973.56|976.21|973.81|975.96|973.56|0
1656579780000|2022-06-30 09:03:00|976.21|973.81|975.84|973.44|976.21|973.81|975.84|973.44|0
1656579790000|2022-06-30 09:03:10|975.96|973.56|975.96|973.56|976.45|974.05|975.96|973.56|0
1656579800000|2022-06-30 09:03:20|976.09|973.69|976.21|973.81|976.21|973.81|976.09|973.69|0
1656579810000|2022-06-30 09:03:30|976.45|974.05|976.34|973.94|976.45|974.05|976.21|973.81|0
1656579820000|2022-06-30 09:03:40|976.21|973.81|976.45|974.05|976.45|974.05|976.21|973.81|0
1656579830000|2022-06-30 09:03:50|976.7|974.3|976.95|974.55|976.95|974.55|976.7|974.3|0
1656579840000|2022-06-30 09:04:00|976.7|974.3|976.7|974.3|976.7|974.3|976.7|974.3|0
1656579850000|2022-06-30 09:04:10|976.83|974.43|976.95|974.55|976.95|974.55|976.83|974.43|0
1656579860000|2022-06-30 09:04:20|977.2|974.8|977.33|974.93|977.45|975.05|977.2|974.8|0
1656579870000|2022-06-30 09:04:30|977.2|974.8|976.7|974.3|977.33|974.93|976.7|974.3|0
1656579880000|2022-06-30 09:04:40|976.34|973.94|975.46|973.06|976.34|973.94|975.46|973.06|0
1656579890000|2022-06-30 09:04:50|975.34|972.94|975.21|972.81|975.34|972.94|975.21|972.81|0
1656579900000|2022-06-30 09:05:00|977.2|974.8|976.45|974.05|977.2|974.8|976.21|973.81|0
1656579910000|2022-06-30 09:05:10|976.95|974.55|977.2|974.8|977.2|974.8|976.7|974.3|0
1656579920000|2022-06-30 09:05:20|976.95|974.55|975.96|973.56|976.95|974.55|975.96|973.56|0
1656579930000|2022-06-30 09:05:30|975.71|973.31|975.71|973.31|975.71|973.31|975.46|973.06|0
1656579940000|2022-06-30 09:05:40|975.59|973.19|975.21|972.81|975.71|973.31|975.21|972.81|0
1656579950000|2022-06-30 09:05:50|974.96|972.56|975.21|972.81|975.21|972.81|974.96|972.56|0
1656579960000|2022-06-30 09:06:00|974.96|972.56|974.96|972.56|974.96|972.56|974.96|972.56|0
1656579970000|2022-06-30 09:06:10|974.47|972.07|974.71|972.31|974.71|972.31|974.47|972.07|0
1656579980000|2022-06-30 09:06:20|974.6|972.2|974.35|971.95|974.6|972.2|974.1|971.7|0
1656579990000|2022-06-30 09:06:30|974.22|971.82|974.22|971.82|974.47|972.07|974.22|971.82|0
1656580000000|2022-06-30 09:06:40|974.1|971.7|974.22|971.82|974.22|971.82|974.1|971.7|0
1656580010000|2022-06-30 09:06:50|974.47|972.07|974.47|972.07|974.6|972.2|974.47|972.07|0
1656580020000|2022-06-30 09:07:00|974.35|971.95|974.35|971.95|974.47|972.07|974.35|971.95|0
1656580030000|2022-06-30 09:07:10|974.22|971.82|975.21|972.81|975.21|972.81|974.22|971.82|0
1656580040000|2022-06-30 09:07:20|975.34|972.94|976.09|973.69|976.09|973.69|975.34|972.94|0
1656580050000|2022-06-30 09:07:30|975.96|973.56|976.34|973.94|976.34|973.94|975.96|973.56|0
1656580060000|2022-06-30 09:07:40|976.09|973.69|977.58|975.18|977.58|975.18|976.09|973.69|0
1656580070000|2022-06-30 09:07:50|977.2|974.8|977.33|974.93|977.33|974.93|977.2|974.8|0
1656580080000|2022-06-30 09:08:00|977.45|975.05|977.2|974.8|977.95|975.55|977.2|974.8|0
1656580090000|2022-06-30 09:08:10|977.33|974.93|977.33|974.93|977.45|975.05|977.33|974.93|0
1656580100000|2022-06-30 09:08:20|977.2|974.8|977.45|975.05|977.45|975.05|977.2|974.8|0
1656580110000|2022-06-30 09:08:30|976.83|974.43|976.95|974.55|976.95|974.55|976.83|974.43|0
1656580120000|2022-06-30 09:08:40|976.58|974.18|977.2|974.8|977.2|974.8|976.58|974.18|0
1656580130000|2022-06-30 09:08:50|976.95|974.55|977.2|974.8|977.2|974.8|976.83|974.43|0
1656580140000|2022-06-30 09:09:00|976.95|974.55|976.58|974.18|976.95|974.55|976.58|974.18|0
1656580150000|2022-06-30 09:09:10|976.83|974.43|977.45|975.05|977.45|975.05|976.83|974.43|0
1656580160000|2022-06-30 09:09:20|977.95|975.55|978.07|975.67|978.07|975.67|977.95|975.55|0
1656580170000|2022-06-30 09:09:30|978.19|975.79|978.07|975.67|978.32|975.92|978.07|975.67|0
1656580180000|2022-06-30 09:09:40|978.19|975.79|978.57|976.17|978.57|976.17|978.19|975.79|0
1656580190000|2022-06-30 09:09:50|979.19|976.79|978.69|976.29|979.69|977.29|978.69|976.29|0
1656580200000|2022-06-30 09:10:00|978.94|976.54|979.44|977.04|979.44|977.04|978.94|976.54|0
1656580210000|2022-06-30 09:10:10|979.69|977.29|980.18|977.78|980.18|977.78|979.69|977.29|0
1656580220000|2022-06-30 09:10:20|980.43|978.03|980.93|978.53|980.93|978.53|980.43|978.03|0
1656580230000|2022-06-30 09:10:30|981.06|978.66|981.43|979.03|981.43|979.03|981.06|978.66|0
1656580240000|2022-06-30 09:10:40|981.67|979.27|982.55|980.15|982.92|980.52|981.67|979.27|0
1656580250000|2022-06-30 09:10:50|982.42|980.02|982.17|979.77|982.42|980.02|982.05|979.65|0
1656580260000|2022-06-30 09:11:00|982.42|980.02|981.92|979.52|982.42|980.02|981.43|979.03|0
1656580270000|2022-06-30 09:11:10|983.17|980.77|982.42|980.02|983.29|980.89|982.42|980.02|0
1656580280000|2022-06-30 09:11:20|981.92|979.52|981.8|979.4|981.92|979.52|981.8|979.4|0
1656580290000|2022-06-30 09:11:30|981.67|979.27|981.55|979.15|981.67|979.27|981.55|979.15|0
1656580300000|2022-06-30 09:11:40|981.43|979.03|981.8|979.4|981.8|979.4|981.43|979.03|0
1656580310000|2022-06-30 09:11:50|981.43|979.03|981.43|979.03|981.67|979.27|981.06|978.66|0
1656580320000|2022-06-30 09:12:00|981.92|979.52|981.92|979.52|982.05|979.65|981.92|979.52|0
1656580330000|2022-06-30 09:12:10|981.55|979.15|981.67|979.27|981.67|979.27|981.43|979.03|0
1656580340000|2022-06-30 09:12:20|981.92|979.52|982.42|980.02|982.55|980.15|981.92|979.52|0
1656580350000|2022-06-30 09:12:30|982.67|980.27|982.92|980.52|982.92|980.52|982.67|980.27|0
1656580360000|2022-06-30 09:12:40|982.67|980.27|982.92|980.52|982.92|980.52|982.67|980.27|0
1656580370000|2022-06-30 09:12:50|983.17|980.77|982.92|980.52|983.41|981.01|982.92|980.52|0
1656580380000|2022-06-30 09:13:00|982.42|980.02|982.92|980.52|982.92|980.52|982.42|980.02|0
1656580390000|2022-06-30 09:13:10|983.41|981.01|983.91|981.51|983.91|981.51|983.29|980.89|0
1656580400000|2022-06-30 09:13:20|984.16|981.76|983.91|981.51|984.16|981.76|983.91|981.51|0
1656580410000|2022-06-30 09:13:30|984.04|981.64|984.04|981.64|984.04|981.64|984.04|981.64|0
1656580420000|2022-06-30 09:13:40|983.91|981.51|985.15|982.75|985.28|982.88|983.91|981.51|0
1656580430000|2022-06-30 09:13:50|984.66|982.26|985.28|982.88|985.4|983|984.66|982.26|0
1656580440000|2022-06-30 09:14:00|985.15|982.75|984.91|982.51|985.15|982.75|984.91|982.51|0
1656580450000|2022-06-30 09:14:10|985.4|983|985.15|982.75|985.4|983|985.15|982.75|0
1656580460000|2022-06-30 09:14:20|985.4|983|985.65|983.25|985.65|983.25|985.4|983|0
1656580470000|2022-06-30 09:14:30|985.4|983|986.15|983.75|986.15|983.75|985.4|983|0
1656580480000|2022-06-30 09:14:40|986.4|984|986.15|983.75|986.53|984.13|986.15|983.75|0
1656580490000|2022-06-30 09:14:50|986.28|983.88|986.15|983.75|986.28|983.88|986.15|983.75|0
1656580500000|2022-06-30 09:15:00|986.53|984.13|986.89|984.49|986.89|984.49|986.53|984.13|0
1656580510000|2022-06-30 09:15:10|987.02|984.62|986.89|984.49|987.02|984.62|986.89|984.49|0
1656580520000|2022-06-30 09:15:20|987.14|984.74|987.14|984.74|987.64|985.24|987.14|984.74|0
1656580530000|2022-06-30 09:15:30|987.39|984.99|987.39|984.99|987.39|984.99|987.27|984.87|0
1656580540000|2022-06-30 09:15:40|987.14|984.74|987.39|984.99|987.64|985.24|987.14|984.74|0
1656580550000|2022-06-30 09:15:50|987.64|985.24|987.89|985.49|987.89|985.49|987.64|985.24|0
1656580560000|2022-06-30 09:16:00|988.02|985.62|988.14|985.74|988.14|985.74|988.02|985.62|0
1656580570000|2022-06-30 09:16:10|987.89|985.49|987.64|985.24|987.89|985.49|987.64|985.24|0
1656580580000|2022-06-30 09:16:20|987.39|984.99|987.39|984.99|987.39|984.99|987.39|984.99|0
1656580590000|2022-06-30 09:16:30|987.14|984.74|987.39|984.99|987.39|984.99|987.14|984.74|0
1656580600000|2022-06-30 09:16:40|987.52|985.12|987.52|985.12|987.52|985.12|987.52|985.12|0
1656580610000|2022-06-30 09:16:50|987.64|985.24|987.89|985.49|987.89|985.49|987.39|984.99|0
1656580620000|2022-06-30 09:17:00|988.14|985.74|988.14|985.74|988.39|985.99|988.14|985.74|0
1656580630000|2022-06-30 09:17:10|988.39|985.99|987.89|985.49|988.39|985.99|987.89|985.49|0
1656580640000|2022-06-30 09:17:20|987.77|985.37|987.89|985.49|987.89|985.49|987.64|985.24|0
1656580650000|2022-06-30 09:17:30|987.64|985.24|987.39|984.99|987.64|985.24|987.39|984.99|0
1656580660000|2022-06-30 09:17:40|987.64|985.24|987.14|984.74|987.64|985.24|987.14|984.74|0
1656580670000|2022-06-30 09:17:50|987.27|984.87|986.65|984.25|987.27|984.87|986.65|984.25|0
1656580680000|2022-06-30 09:18:00|986.77|984.37|986.28|983.88|986.77|984.37|986.28|983.88|0
1656580690000|2022-06-30 09:18:10|986.4|984|986.28|983.88|986.4|984|986.28|983.88|0
1656580700000|2022-06-30 09:18:20|986.4|984|987.14|984.74|987.14|984.74|986.4|984|0
1656580710000|2022-06-30 09:18:30|986.89|984.49|987.64|985.24|987.64|985.24|986.89|984.49|0
1656580720000|2022-06-30 09:18:40|987.39|984.99|987.27|984.87|987.39|984.99|987.14|984.74|0
1656580730000|2022-06-30 09:18:50|987.14|984.74|986.89|984.49|987.14|984.74|986.89|984.49|0
1656580740000|2022-06-30 09:19:00|987.02|984.62|987.89|985.49|987.89|985.49|987.02|984.62|0
1656580750000|2022-06-30 09:19:10|988.02|985.62|987.89|985.49|988.14|985.74|987.89|985.49|0
1656580760000|2022-06-30 09:19:20|988.14|985.74|987.89|985.49|988.14|985.74|987.89|985.49|0
1656580770000|2022-06-30 09:19:30|987.64|985.24|987.89|985.49|987.89|985.49|987.64|985.24|0
1656580780000|2022-06-30 09:19:40|988.39|985.99|988.52|986.12|988.52|986.12|988.39|985.99|0
1656580790000|2022-06-30 09:19:50|988.39|985.99|988.39|985.99|988.63|986.23|988.39|985.99|0
1656580800000|2022-06-30 09:20:00|988.14|985.74|988.52|986.12|988.63|986.23|988.14|985.74|0
1656580810000|2022-06-30 09:20:10|988.63|986.23|988.63|986.23|988.76|986.36|988.63|986.23|0
1656580820000|2022-06-30 09:20:20|988.39|985.99|988.88|986.48|989.13|986.73|988.39|985.99|0
1656580830000|2022-06-30 09:20:30|989.13|986.73|988.88|986.48|989.13|986.73|988.88|986.48|0
1656580840000|2022-06-30 09:20:40|988.63|986.23|988.63|986.23|988.63|986.23|988.63|986.23|0
1656580850000|2022-06-30 09:20:50|988.88|986.48|989.13|986.73|989.13|986.73|988.88|986.48|0
1656580860000|2022-06-30 09:21:00|989.01|986.61|988.39|985.99|989.01|986.61|988.39|985.99|0
1656580870000|2022-06-30 09:21:10|988.63|986.23|988.63|986.23|988.88|986.48|988.63|986.23|0
1656580880000|2022-06-30 09:21:20|988.76|986.36|988.14|985.74|988.76|986.36|988.14|985.74|0
1656580890000|2022-06-30 09:21:30|988.39|985.99|988.27|985.87|988.39|985.99|988.27|985.87|0
1656580900000|2022-06-30 09:21:40|988.14|985.74|988.27|985.87|988.27|985.87|988.14|985.74|0
1656580910000|2022-06-30 09:21:50|988.14|985.74|987.77|985.37|988.14|985.74|987.77|985.37|0
1656580920000|2022-06-30 09:22:00|987.89|985.49|987.77|985.37|988.02|985.62|987.77|985.37|0
1656580930000|2022-06-30 09:22:10|987.39|984.99|987.39|984.99|987.39|984.99|987.14|984.74|0
1656580940000|2022-06-30 09:22:20|987.14|984.74|987.64|985.24|987.77|985.37|987.14|984.74|0
1656580950000|2022-06-30 09:22:30|987.89|985.49|988.14|985.74|988.14|985.74|987.89|985.49|0
1656580960000|2022-06-30 09:22:40|988.02|985.62|987.89|985.49|988.14|985.74|987.89|985.49|0
1656580970000|2022-06-30 09:22:50|988.14|985.74|987.89|985.49|988.14|985.74|987.77|985.37|0
1656580980000|2022-06-30 09:23:00|987.77|985.37|987.64|985.24|987.77|985.37|987.64|985.24|0
1656580990000|2022-06-30 09:23:10|987.39|984.99|987.39|984.99|987.39|984.99|987.39|984.99|0
1656581010000|2022-06-30 09:23:30|987.52|985.12|988.14|985.74|988.14|985.74|987.52|985.12|0
1656581040000|2022-06-30 09:24:00|988.02|985.62|988.14|985.74|988.14|985.74|988.02|985.62|0
1656581050000|2022-06-30 09:24:10|987.89|985.49|987.27|984.87|987.89|985.49|987.14|984.74|0
1656581060000|2022-06-30 09:24:20|987.39|984.99|986.69|984.29|987.39|984.99|986.69|984.29|0
1656581070000|2022-06-30 09:24:30|986.57|984.17|986.57|984.17|986.57|984.17|986.57|984.17|0
1656581080000|2022-06-30 09:24:40|986.69|984.29|987.19|984.79|987.19|984.79|986.69|984.29|0
1656581090000|2022-06-30 09:24:50|987.93|985.53|987.93|985.53|988.06|985.66|987.93|985.53|0
1656581100000|2022-06-30 09:25:00|987.69|985.29|987.82|985.42|987.82|985.42|987.69|985.29|0
1656581110000|2022-06-30 09:25:10|987.93|985.53|988.18|985.78|988.18|985.78|987.82|985.42|0
1656581120000|2022-06-30 09:25:20|988.43|986.03|988.18|985.78|988.68|986.28|988.18|985.78|0
1656581130000|2022-06-30 09:25:30|988.31|985.91|988.18|985.78|988.31|985.91|988.18|985.78|0
1656581140000|2022-06-30 09:25:40|988.43|986.03|988.43|986.03|988.43|986.03|988.31|985.91|0
1656581150000|2022-06-30 09:25:50|988.06|985.66|987.93|985.53|988.18|985.78|987.93|985.53|0
1656581160000|2022-06-30 09:26:00|988.18|985.78|988.06|985.66|988.31|985.91|988.06|985.66|0
1656581170000|2022-06-30 09:26:10|987.93|985.53|988.06|985.66|988.18|985.78|987.93|985.53|0
1656581180000|2022-06-30 09:26:20|988.18|985.78|988.18|985.78|988.43|986.03|988.18|985.78|0
1656581190000|2022-06-30 09:26:30|988.43|986.03|988.43|986.03|988.43|986.03|988.43|986.03|0
1656581200000|2022-06-30 09:26:40|988.18|985.78|988.18|985.78|988.18|985.78|988.18|985.78|0
1656581210000|2022-06-30 09:26:50|988.06|985.66|988.18|985.78|988.18|985.78|988.06|985.66|0
1656581220000|2022-06-30 09:27:00|988.06|985.66|987.57|985.17|988.18|985.78|987.57|985.17|0
1656581230000|2022-06-30 09:27:10|987.32|984.92|987.69|985.29|987.69|985.29|987.19|984.79|0
1656581240000|2022-06-30 09:27:20|987.57|985.17|987.93|985.53|987.93|985.53|987.44|985.04|0
1656581250000|2022-06-30 09:27:30|988.06|985.66|988.18|985.78|988.18|985.78|988.06|985.66|0
1656581260000|2022-06-30 09:27:40|988.31|985.91|988.06|985.66|988.31|985.91|988.06|985.66|0
1656581270000|2022-06-30 09:27:50|988.18|985.78|988.18|985.78|988.18|985.78|988.06|985.66|0
1656581280000|2022-06-30 09:28:00|987.93|985.53|987.82|985.42|987.93|985.53|987.82|985.42|0
1656581290000|2022-06-30 09:28:10|987.93|985.53|988.06|985.66|988.06|985.66|987.69|985.29|0
1656581300000|2022-06-30 09:28:20|988.18|985.78|987.93|985.53|988.18|985.78|987.93|985.53|0
1656581310000|2022-06-30 09:28:30|988.18|985.78|987.93|985.53|988.18|985.78|987.93|985.53|0
1656581320000|2022-06-30 09:28:40|988.06|985.66|987.93|985.53|988.06|985.66|987.82|985.42|0
1656581330000|2022-06-30 09:28:50|987.69|985.29|988.03|985.63|988.03|985.63|987.69|985.29|0
1656581340000|2022-06-30 09:29:00|988.15|985.75|987.35|984.95|988.15|985.75|987.35|984.95|0
1656581350000|2022-06-30 09:29:10|987.48|985.08|988.1|985.7|988.1|985.7|987.48|985.08|0
1656581370000|2022-06-30 09:29:30|988.35|985.95|988.23|985.83|988.35|985.95|988.23|985.83|0
1656581380000|2022-06-30 09:29:40|988.35|985.95|988.47|986.07|988.47|986.07|988.35|985.95|0
1656581390000|2022-06-30 09:29:50|988.35|985.95|988.59|986.19|988.59|986.19|988.1|985.7|0
1656581400000|2022-06-30 09:30:00|988.35|985.95|988.32|985.92|988.35|985.95|988.23|985.83|0
1656581410000|2022-06-30 09:30:10|988.81|986.41|989.29|986.89|989.29|986.89|988.81|986.41|0
1656581420000|2022-06-30 09:30:20|989|986.6|988.97|986.57|989|986.6|988.75|986.35|0
1656581430000|2022-06-30 09:30:30|988.72|986.32|988.47|986.07|988.72|986.32|988.47|986.07|0
1656581440000|2022-06-30 09:30:40|987.77|985.37|986.75|984.35|987.77|985.37|986.5|984.1|0
1656581450000|2022-06-30 09:30:50|986.5|984.1|986.75|984.35|987|984.6|986.5|984.1|0
1656581460000|2022-06-30 09:31:00|986.63|984.23|987.38|984.98|987.5|985.1|986.63|984.23|0
1656581470000|2022-06-30 09:31:10|987.5|985.1|988|985.6|988.25|985.85|987.5|985.1|0
1656581480000|2022-06-30 09:31:20|987.75|985.35|987.55|985.15|987.75|985.35|987.55|985.15|0
1656581490000|2022-06-30 09:31:30|987.43|985.03|987.31|984.91|987.43|985.03|987.31|984.91|0
1656581500000|2022-06-30 09:31:40|987.43|985.03|987.94|985.54|987.94|985.54|987.43|985.03|0
1656581510000|2022-06-30 09:31:50|987.69|985.29|987.44|985.04|987.69|985.29|987.44|985.04|0
1656581520000|2022-06-30 09:32:00|987.19|984.79|986.94|984.54|987.19|984.79|986.94|984.54|0
1656581530000|2022-06-30 09:32:10|986.96|984.56|986.71|984.31|987.21|984.81|986.71|984.31|0
1656581540000|2022-06-30 09:32:20|986.96|984.56|986.84|984.44|986.96|984.56|986.84|984.44|0
1656581550000|2022-06-30 09:32:30|987.21|984.81|986.71|984.31|987.21|984.81|986.46|984.06|0
1656581560000|2022-06-30 09:32:40|986.34|983.94|985.96|983.56|986.34|983.94|985.47|983.07|0
1656581570000|2022-06-30 09:32:50|986.21|983.81|987.58|985.18|987.58|985.18|986.21|983.81|0
1656581580000|2022-06-30 09:33:00|988.08|985.68|987.21|984.81|988.08|985.68|986.59|984.19|0
1656581590000|2022-06-30 09:33:10|987.34|984.94|986.84|984.44|987.58|985.18|986.84|984.44|0
1656581600000|2022-06-30 09:33:20|986.71|984.31|986.96|984.56|987.21|984.81|986.71|984.31|0
1656581610000|2022-06-30 09:33:30|986.84|984.44|987.34|984.94|987.34|984.94|986.84|984.44|0
1656581620000|2022-06-30 09:33:40|986.96|984.56|987.45|985.05|987.45|985.05|986.96|984.56|0
1656581630000|2022-06-30 09:33:50|988.2|985.8|988.83|986.43|988.83|986.43|988.2|985.8|0
1656581640000|2022-06-30 09:34:00|988.58|986.18|987.95|985.55|988.7|986.3|987.95|985.55|0
1656581650000|2022-06-30 09:34:10|988.2|985.8|988.08|985.68|988.2|985.8|987.95|985.55|0
1656581660000|2022-06-30 09:34:20|987.45|985.05|987.83|985.43|987.83|985.43|987.45|985.05|0
1656581670000|2022-06-30 09:34:30|987.45|985.05|987.45|985.05|987.58|985.18|987.21|984.81|0
1656581680000|2022-06-30 09:34:40|987.95|985.55|987.45|985.05|987.95|985.55|987.45|985.05|0
1656581690000|2022-06-30 09:34:50|987.21|984.81|987.45|985.05|987.45|985.05|987.21|984.81|0
1656581700000|2022-06-30 09:35:00|987.34|984.94|987.83|985.43|987.83|985.43|987.34|984.94|0
1656581710000|2022-06-30 09:35:10|987.7|985.3|987.21|984.81|987.7|985.3|987.21|984.81|0
1656581720000|2022-06-30 09:35:20|986.96|984.56|987.7|985.3|987.7|985.3|986.96|984.56|0
1656581730000|2022-06-30 09:35:30|987.83|985.43|988.2|985.8|988.2|985.8|987.83|985.43|0
1656581740000|2022-06-30 09:35:40|987.95|985.55|988.08|985.68|988.08|985.68|987.95|985.55|0
1656581750000|2022-06-30 09:35:50|988.58|986.18|988.7|986.3|988.7|986.3|988.58|986.18|0
1656581760000|2022-06-30 09:36:00|988.45|986.05|988.45|986.05|988.45|986.05|988.2|985.8|0
1656581770000|2022-06-30 09:36:10|988.58|986.18|987.45|985.05|988.7|986.3|987.45|985.05|0
1656581780000|2022-06-30 09:36:20|987.7|985.3|987.83|985.43|987.83|985.43|987.58|985.18|0
1656581790000|2022-06-30 09:36:30|987.58|985.18|987.7|985.3|987.7|985.3|987.45|985.05|0
1656581800000|2022-06-30 09:36:40|987.95|985.55|987.83|985.43|988.45|986.05|987.83|985.43|0
1656581810000|2022-06-30 09:36:50|987.95|985.55|988.45|986.05|988.45|986.05|987.95|985.55|0
1656581820000|2022-06-30 09:37:00|988.2|985.8|988.2|985.8|988.45|986.05|988.2|985.8|0
1656581830000|2022-06-30 09:37:10|988.08|985.68|988.7|986.3|988.7|986.3|987.95|985.55|0
1656581840000|2022-06-30 09:37:20|988.45|986.05|989.19|986.79|989.44|987.04|988.45|986.05|0
1656581850000|2022-06-30 09:37:30|989.07|986.67|988.83|986.43|989.07|986.67|988.83|986.43|0
1656581860000|2022-06-30 09:37:40|988.33|985.93|988.45|986.05|988.45|986.05|988.2|985.8|0
1656581870000|2022-06-30 09:37:50|988.33|985.93|988.33|985.93|988.33|985.93|988.2|985.8|0
1656581880000|2022-06-30 09:38:00|987.83|985.43|987.7|985.3|987.83|985.43|987.7|985.3|0
1656581890000|2022-06-30 09:38:10|987.58|985.18|987.58|985.18|987.7|985.3|987.45|985.05|0
1656581900000|2022-06-30 09:38:20|987.7|985.3|987.21|984.81|987.7|985.3|987.21|984.81|0
1656581910000|2022-06-30 09:38:30|987.34|984.94|986.46|984.06|987.34|984.94|986.46|984.06|0
1656581920000|2022-06-30 09:38:40|986.96|984.56|987.34|984.94|987.34|984.94|986.96|984.56|0
1656581930000|2022-06-30 09:38:50|987.45|985.05|987.09|984.69|987.45|985.05|987.09|984.69|0
1656581940000|2022-06-30 09:39:00|987.34|984.94|988.08|985.68|988.08|985.68|987.34|984.94|0
1656581950000|2022-06-30 09:39:10|988.2|985.8|988.33|985.93|988.33|985.93|988.2|985.8|0
1656581960000|2022-06-30 09:39:20|988.2|985.8|987.45|985.05|988.33|985.93|987.45|985.05|0
1656581970000|2022-06-30 09:39:30|987.58|985.18|987.7|985.3|987.7|985.3|987.58|985.18|0
1656581980000|2022-06-30 09:39:40|987.45|985.05|987.21|984.81|987.58|985.18|987.21|984.81|0
1656581990000|2022-06-30 09:39:50|986.84|984.44|986.46|984.06|986.84|984.44|986.46|984.06|0
1656582000000|2022-06-30 09:40:00|986.96|984.56|986.71|984.31|986.96|984.56|986.71|984.31|0
1656582010000|2022-06-30 09:40:10|986.59|984.19|986.96|984.56|986.96|984.56|986.59|984.19|0
1656582020000|2022-06-30 09:40:20|987.09|984.69|986.84|984.44|987.09|984.69|986.84|984.44|0
1656582030000|2022-06-30 09:40:30|987.09|984.69|986.96|984.56|987.09|984.69|986.96|984.56|0
1656582040000|2022-06-30 09:40:40|987.21|984.81|987.21|984.81|987.21|984.81|987.21|984.81|0
1656582050000|2022-06-30 09:40:50|987.7|985.3|988.2|985.8|988.45|986.05|987.7|985.3|0
1656582060000|2022-06-30 09:41:00|987.45|985.05|987.09|984.69|987.95|985.55|987.09|984.69|0
1656582070000|2022-06-30 09:41:10|986.84|984.44|986.71|984.31|986.96|984.56|986.71|984.31|0
1656582090000|2022-06-30 09:41:30|986.84|984.44|986.96|984.56|986.96|984.56|986.84|984.44|0
1656582100000|2022-06-30 09:41:40|987.21|984.81|986.96|984.56|987.21|984.81|986.84|984.44|0
1656582110000|2022-06-30 09:41:50|987.09|984.69|987.21|984.81|987.34|984.94|987.09|984.69|0
1656582120000|2022-06-30 09:42:00|987.95|985.55|988.2|985.8|988.2|985.8|987.95|985.55|0
1656582130000|2022-06-30 09:42:10|987.95|985.55|987.45|985.05|987.95|985.55|987.45|985.05|0
1656582140000|2022-06-30 09:42:20|987.21|984.81|987.7|985.3|987.83|985.43|987.21|984.81|0
1656582150000|2022-06-30 09:42:30|987.58|985.18|987.7|985.3|987.95|985.55|987.58|985.18|0
1656582160000|2022-06-30 09:42:40|987.83|985.43|987.95|985.55|988.08|985.68|987.83|985.43|0
1656582170000|2022-06-30 09:42:50|988.2|985.8|988.45|986.05|988.45|986.05|987.95|985.55|0
1656582180000|2022-06-30 09:43:00|988.33|985.93|987.95|985.55|988.33|985.93|987.83|985.43|0
1656582190000|2022-06-30 09:43:10|987.7|985.3|988.58|986.18|988.58|986.18|987.7|985.3|0
1656582200000|2022-06-30 09:43:20|988.45|986.05|988.2|985.8|988.45|986.05|988.2|985.8|0
1656582210000|2022-06-30 09:43:30|988.33|985.93|988.45|986.05|988.45|986.05|988.2|985.8|0
1656582220000|2022-06-30 09:43:40|988.2|985.8|988.2|985.8|988.2|985.8|988.2|985.8|0
1656582230000|2022-06-30 09:43:50|987.7|985.3|987.83|985.43|987.83|985.43|987.7|985.3|0
1656582240000|2022-06-30 09:44:00|987.7|985.3|987.95|985.55|987.95|985.55|987.7|985.3|0
1656582250000|2022-06-30 09:44:10|987.7|985.3|987.7|985.3|987.83|985.43|987.7|985.3|0
1656582260000|2022-06-30 09:44:20|987.83|985.43|987.83|985.43|987.83|985.43|987.83|985.43|0
1656582270000|2022-06-30 09:44:30|988.2|985.8|988.2|985.8|988.2|985.8|988.2|985.8|0
1656582290000|2022-06-30 09:44:50|987.95|985.55|987.7|985.3|987.95|985.55|987.7|985.3|0
1656582300000|2022-06-30 09:45:00|987.95|985.55|988.2|985.8|988.2|985.8|987.95|985.55|0
1656582310000|2022-06-30 09:45:10|988.33|985.93|988.33|985.93|988.33|985.93|988.2|985.8|0
1656582320000|2022-06-30 09:45:20|988.2|985.8|988.2|985.8|988.33|985.93|988.08|985.68|0
1656582330000|2022-06-30 09:45:30|988.08|985.68|988.2|985.8|988.2|985.8|988.08|985.68|0
1656582340000|2022-06-30 09:45:40|987.95|985.55|987.58|985.18|988.08|985.68|987.45|985.05|0
1656582350000|2022-06-30 09:45:50|987.7|985.3|987.09|984.69|987.7|985.3|987.09|984.69|0
1656582360000|2022-06-30 09:46:00|987.21|984.81|986.96|984.56|987.21|984.81|986.71|984.31|0
1656582370000|2022-06-30 09:46:10|987.09|984.69|987.21|984.81|987.21|984.81|987.09|984.69|0
1656582380000|2022-06-30 09:46:20|986.96|984.56|986.96|984.56|986.96|984.56|986.96|984.56|0
1656582390000|2022-06-30 09:46:30|987.21|984.81|987.45|985.05|987.45|985.05|987.21|984.81|0
1656582400000|2022-06-30 09:46:40|987.21|984.81|987.09|984.69|987.21|984.81|986.96|984.56|0
1656582410000|2022-06-30 09:46:50|986.96|984.56|986.96|984.56|986.96|984.56|986.96|984.56|0
1656582420000|2022-06-30 09:47:00|986.34|983.94|985.96|983.56|986.34|983.94|985.96|983.56|0
1656582430000|2022-06-30 09:47:10|985.22|982.82|985.6|983.2|985.71|983.31|985.22|982.82|0
1656582440000|2022-06-30 09:47:20|986.46|984.06|986.46|984.06|986.46|984.06|986.46|984.06|0
1656582450000|2022-06-30 09:47:30|986.71|984.31|986.71|984.31|986.71|984.31|986.59|984.19|0
1656582460000|2022-06-30 09:47:40|986.96|984.56|986.96|984.56|987.45|985.05|986.96|984.56|0
1656582470000|2022-06-30 09:47:50|987.21|984.81|987.21|984.81|987.21|984.81|987.09|984.69|0
1656582490000|2022-06-30 09:48:10|987.09|984.69|986.96|984.56|987.09|984.69|986.96|984.56|0
1656582500000|2022-06-30 09:48:20|986.71|984.31|986.71|984.31|986.71|984.31|986.71|984.31|0
1656582510000|2022-06-30 09:48:30|986.84|984.44|986.71|984.31|986.84|984.44|986.71|984.31|0
1656582520000|2022-06-30 09:48:40|986.46|984.06|986.21|983.81|986.46|984.06|986.21|983.81|0
1656582530000|2022-06-30 09:48:50|986.09|983.69|986.46|984.06|986.46|984.06|986.09|983.69|0
1656582540000|2022-06-30 09:49:00|986.59|984.19|986.46|984.06|986.71|984.31|986.21|983.81|0
1656582550000|2022-06-30 09:49:10|986.21|983.81|986.46|984.06|986.46|984.06|986.21|983.81|0
1656582560000|2022-06-30 09:49:20|986.09|983.69|985.96|983.56|986.09|983.69|985.96|983.56|0
1656582570000|2022-06-30 09:49:30|986.09|983.69|986.09|983.69|986.09|983.69|986.09|983.69|0
1656582580000|2022-06-30 09:49:40|985.96|983.56|985.96|983.56|985.96|983.56|985.96|983.56|0
1656582590000|2022-06-30 09:49:50|985.71|983.31|985.71|983.31|985.71|983.31|985.47|983.07|0
1656582600000|2022-06-30 09:50:00|985.84|983.44|986.21|983.81|986.21|983.81|985.6|983.2|0
1656582610000|2022-06-30 09:50:10|986.34|983.94|986.46|984.06|986.59|984.19|986.34|983.94|0
1656582620000|2022-06-30 09:50:20|986.59|984.19|986.71|984.31|986.71|984.31|986.46|984.06|0
1656582630000|2022-06-30 09:50:30|986.46|984.06|986.21|983.81|986.46|984.06|986.21|983.81|0
1656582640000|2022-06-30 09:50:40|985.96|983.56|985.96|983.56|985.96|983.56|985.71|983.31|0
1656582650000|2022-06-30 09:50:50|986.09|983.69|986.21|983.81|986.21|983.81|986.09|983.69|0
1656582660000|2022-06-30 09:51:00|985.96|983.56|986.09|983.69|986.09|983.69|985.96|983.56|0
1656582670000|2022-06-30 09:51:10|985.47|983.07|985.47|983.07|985.6|983.2|985.35|982.95|0
1656582680000|2022-06-30 09:51:20|985.22|982.82|985.71|983.31|985.71|983.31|985.22|982.82|0
1656582690000|2022-06-30 09:51:30|985.96|983.56|985.6|983.2|985.96|983.56|985.6|983.2|0
1656582700000|2022-06-30 09:51:40|985.47|983.07|985.6|983.2|985.6|983.2|985.47|983.07|0
1656582710000|2022-06-30 09:51:50|985.84|983.44|985.47|983.07|985.84|983.44|985.47|983.07|0
1656582720000|2022-06-30 09:52:00|985.6|983.2|985.71|983.31|985.71|983.31|985.6|983.2|0
1656582730000|2022-06-30 09:52:10|985.96|983.56|986.21|983.81|986.21|983.81|985.84|983.44|0
1656582740000|2022-06-30 09:52:20|986.34|983.94|985.71|983.31|986.34|983.94|985.71|983.31|0
1656582750000|2022-06-30 09:52:30|984.97|982.57|984.97|982.57|984.97|982.57|984.97|982.57|0
1656582760000|2022-06-30 09:52:40|984.72|982.32|984.85|982.45|984.97|982.57|984.72|982.32|0
1656582770000|2022-06-30 09:52:50|984.72|982.32|984.72|982.32|985.22|982.82|984.72|982.32|0
1656582800000|2022-06-30 09:53:20|984.85|982.45|984.85|982.45|984.85|982.45|984.85|982.45|0
1656582810000|2022-06-30 09:53:30|984.72|982.32|984.47|982.07|984.72|982.32|984.47|982.07|0
1656582820000|2022-06-30 09:53:40|984.72|982.32|984.72|982.32|984.97|982.57|984.72|982.32|0
1656582830000|2022-06-30 09:53:50|984.6|982.2|983.86|981.46|984.6|982.2|983.86|981.46|0
1656582840000|2022-06-30 09:54:00|983.98|981.58|984.22|981.82|984.22|981.82|983.98|981.58|0
1656582850000|2022-06-30 09:54:10|984.35|981.95|984.22|981.82|984.35|981.95|984.22|981.82|0
1656582860000|2022-06-30 09:54:20|984.47|982.07|984.35|981.95|984.47|982.07|984.35|981.95|0
1656582870000|2022-06-30 09:54:30|984.22|981.82|984.22|981.82|984.22|981.82|984.1|981.7|0
1656582880000|2022-06-30 09:54:40|984.47|982.07|983.73|981.33|984.47|982.07|983.73|981.33|0
1656582890000|2022-06-30 09:54:50|983.61|981.21|983.61|981.21|983.73|981.33|983.61|981.21|0
1656582900000|2022-06-30 09:55:00|983.86|981.46|983.86|981.46|983.86|981.46|983.73|981.33|0
1656582910000|2022-06-30 09:55:10|983.48|981.08|983.61|981.21|983.61|981.21|983.48|981.08|0
1656582920000|2022-06-30 09:55:20|983.73|981.33|983.23|980.83|983.73|981.33|983.23|980.83|0
1656582930000|2022-06-30 09:55:30|983.36|980.96|983.61|981.21|983.73|981.33|983.36|980.96|0
1656582940000|2022-06-30 09:55:40|983.73|981.33|983.73|981.33|983.73|981.33|983.48|981.08|0
1656582950000|2022-06-30 09:55:50|983.61|981.21|983.86|981.46|983.98|981.58|983.61|981.21|0
1656582960000|2022-06-30 09:56:00|983.98|981.58|984.22|981.82|984.22|981.82|983.98|981.58|0
1656582970000|2022-06-30 09:56:10|983.98|981.58|983.98|981.58|984.22|981.82|983.98|981.58|0
1656582980000|2022-06-30 09:56:20|984.1|981.7|983.98|981.58|984.1|981.7|983.98|981.58|0
1656582990000|2022-06-30 09:56:30|984.22|981.82|984.22|981.82|984.22|981.82|984.22|981.82|0
1656583000000|2022-06-30 09:56:40|983.97|981.57|984.1|981.7|984.1|981.7|983.97|981.57|0
1656583010000|2022-06-30 09:56:50|984.22|981.82|983.97|981.57|984.22|981.82|983.97|981.57|0
1656583020000|2022-06-30 09:57:00|984.35|981.95|983.73|981.33|984.35|981.95|983.73|981.33|0
1656583030000|2022-06-30 09:57:10|983.48|981.08|982.98|980.58|983.48|981.08|982.98|980.58|0
1656583040000|2022-06-30 09:57:20|982.86|980.46|982.73|980.33|982.86|980.46|982.73|980.33|0
1656583050000|2022-06-30 09:57:30|982.98|980.58|982.73|980.33|982.98|980.58|982.73|980.33|0
1656583060000|2022-06-30 09:57:40|982.36|979.96|982.48|980.08|982.48|980.08|982.24|979.84|0
1656583070000|2022-06-30 09:57:50|982.24|979.84|982.24|979.84|982.48|980.08|982.24|979.84|0
1656583080000|2022-06-30 09:58:00|982.36|979.96|982.24|979.84|982.36|979.96|982.24|979.84|0
1656583090000|2022-06-30 09:58:10|982.73|980.33|982.48|980.08|982.73|980.33|982.48|980.08|0
1656583100000|2022-06-30 09:58:20|982.12|979.72|982.12|979.72|982.12|979.72|982.12|979.72|0
1656583110000|2022-06-30 09:58:30|981.99|979.59|981.99|979.59|982.12|979.72|981.99|979.59|0
1656583120000|2022-06-30 09:58:40|981.74|979.34|981.49|979.09|981.74|979.34|981.49|979.09|0
1656583140000|2022-06-30 09:59:00|980.99|978.59|980.5|978.1|980.99|978.59|980.25|977.85|0
1656583160000|2022-06-30 09:59:20|980.63|978.23|978.51|976.11|980.63|978.23|978.51|976.11|0
1656583170000|2022-06-30 09:59:30|978.26|975.86|978.26|975.86|978.39|975.99|978.26|975.86|0
1656583180000|2022-06-30 09:59:40|978.01|975.61|977.76|975.36|978.14|975.74|977.76|975.36|0
1656583190000|2022-06-30 09:59:50|977.27|974.87|977.15|974.75|977.52|975.12|977.15|974.75|0
1656583200000|2022-06-30 10:00:00|977.76|975.36|977.76|975.36|979.5|977.1|977.76|975.36|0
1656583210000|2022-06-30 10:00:10|978.01|975.61|977.52|975.12|978.76|976.36|977.52|975.12|0
1656583220000|2022-06-30 10:00:20|977.76|975.36|978.76|976.36|978.76|976.36|977.76|975.36|0
1656583230000|2022-06-30 10:00:30|978.64|976.24|978.14|975.74|978.64|976.24|978.14|975.74|0
1656583240000|2022-06-30 10:00:40|978.26|975.86|978.51|976.11|978.51|976.11|978.26|975.86|0
1656583250000|2022-06-30 10:00:50|978.76|976.36|978.51|976.11|978.76|976.36|978.51|976.11|0
1656583260000|2022-06-30 10:01:00|978.89|976.49|978.76|976.36|979.01|976.61|978.76|976.36|0
1656583270000|2022-06-30 10:01:10|979.01|976.61|979.38|976.98|979.38|976.98|979.01|976.61|0
1656583280000|2022-06-30 10:01:20|979.25|976.85|980|977.6|980|977.6|979.25|976.85|0
1656583290000|2022-06-30 10:01:30|979.75|977.35|979.75|977.35|979.75|977.35|979.5|977.1|0
1656583300000|2022-06-30 10:01:40|980|977.6|980.13|977.73|980.25|977.85|980|977.6|0
1656583310000|2022-06-30 10:01:50|980.25|977.85|979.75|977.35|980.25|977.85|979.75|977.35|0
1656583320000|2022-06-30 10:02:00|979.88|977.48|979.88|977.48|979.88|977.48|979.75|977.35|0
1656583330000|2022-06-30 10:02:10|980|977.6|979.63|977.23|980|977.6|979.5|977.1|0
1656583340000|2022-06-30 10:02:20|979.5|977.1|979.5|977.1|979.63|977.23|979.5|977.1|0
1656583350000|2022-06-30 10:02:30|979.38|976.98|979.01|976.61|979.38|976.98|979.01|976.61|0
1656583360000|2022-06-30 10:02:40|978.89|976.49|978.76|976.36|979.38|976.98|978.76|976.36|0
1656583370000|2022-06-30 10:02:50|978.51|976.11|978.64|976.24|978.64|976.24|978.39|975.99|0
1656583380000|2022-06-30 10:03:00|978.76|976.36|979.14|976.74|979.25|976.85|978.76|976.36|0
1656583390000|2022-06-30 10:03:10|979.01|976.61|979.63|977.23|979.63|977.23|979.01|976.61|0
1656583400000|2022-06-30 10:03:20|979.5|977.1|980.25|977.85|980.25|977.85|979.5|977.1|0
1656583410000|2022-06-30 10:03:30|980|977.6|980.13|977.73|980.13|977.73|980|977.6|0
1656583420000|2022-06-30 10:03:40|979.75|977.35|979.5|977.1|979.75|977.35|979.5|977.1|0
1656583430000|2022-06-30 10:03:50|979.63|977.23|979.5|977.1|979.63|977.23|979.5|977.1|0
1656583440000|2022-06-30 10:04:00|979.63|977.23|979.75|977.35|979.75|977.35|979.63|977.23|0
1656583450000|2022-06-30 10:04:10|979.63|977.23|979.75|977.35|979.75|977.35|979.63|977.23|0
1656583460000|2022-06-30 10:04:20|980|977.6|980|977.6|980|977.6|979.88|977.48|0
1656583470000|2022-06-30 10:04:30|980.13|977.73|980|977.6|980.13|977.73|980|977.6|0
1656583480000|2022-06-30 10:04:40|980.13|977.73|980.25|977.85|980.25|977.85|980.13|977.73|0
1656583500000|2022-06-30 10:05:00|979.75|977.35|980|977.6|980|977.6|979.5|977.1|0
1656583510000|2022-06-30 10:05:10|980.38|977.98|980.25|977.85|980.38|977.98|980.25|977.85|0
1656583520000|2022-06-30 10:05:20|980.5|978.1|980.99|978.59|981.12|978.72|980.5|978.1|0
1656583530000|2022-06-30 10:05:30|981.12|978.72|981.24|978.84|981.37|978.97|981.12|978.72|0
1656583540000|2022-06-30 10:05:40|980.99|978.59|981.24|978.84|981.24|978.84|980.99|978.59|0
1656583550000|2022-06-30 10:05:50|981.49|979.09|981.49|979.09|981.49|979.09|981.24|978.84|0
1656583560000|2022-06-30 10:06:00|981.24|978.84|980.99|978.59|981.24|978.84|980.99|978.59|0
1656583570000|2022-06-30 10:06:10|981.49|979.09|981.99|979.59|981.99|979.59|981.49|979.09|0
1656583580000|2022-06-30 10:06:20|982.24|979.84|982.48|980.08|982.48|980.08|982.24|979.84|0
1656583590000|2022-06-30 10:06:30|982.24|979.84|981.49|979.09|982.24|979.84|981.49|979.09|0
1656583600000|2022-06-30 10:06:40|981.62|979.22|981.49|979.09|981.62|979.22|981.49|979.09|0
1656583620000|2022-06-30 10:07:00|981.62|979.22|981.74|979.34|981.74|979.34|981.62|979.22|0
1656583630000|2022-06-30 10:07:10|982.12|979.72|981.99|979.59|982.12|979.72|981.99|979.59|0
1656583640000|2022-06-30 10:07:20|982.48|980.08|982.48|980.08|982.73|980.33|982.48|980.08|0
1656583650000|2022-06-30 10:07:30|982.24|979.84|982.48|980.08|982.48|980.08|982.24|979.84|0
1656583660000|2022-06-30 10:07:40|981.99|979.59|982.24|979.84|982.48|980.08|981.99|979.59|0
1656583670000|2022-06-30 10:07:50|982.36|979.96|982.48|980.08|982.48|980.08|982.36|979.96|0
1656583680000|2022-06-30 10:08:00|982.36|979.96|982.24|979.84|982.36|979.96|982.24|979.84|0
1656583690000|2022-06-30 10:08:10|981.99|979.59|981.49|979.09|981.99|979.59|981.49|979.09|0
1656583700000|2022-06-30 10:08:20|981.74|979.34|981.87|979.47|981.87|979.47|981.74|979.34|0
1656583710000|2022-06-30 10:08:30|981.74|979.34|981.24|978.84|981.74|979.34|981.24|978.84|0
1656583720000|2022-06-30 10:08:40|981.74|979.34|980.74|978.34|981.74|979.34|980.74|978.34|0
1656583730000|2022-06-30 10:08:50|980.99|978.59|980|977.6|980.99|978.59|980|977.6|0
1656583740000|2022-06-30 10:09:00|980.13|977.73|980|977.6|980.5|978.1|980|977.6|0
1656583750000|2022-06-30 10:09:10|979.75|977.35|979.75|977.35|980|977.6|979.75|977.35|0
1656583760000|2022-06-30 10:09:20|979.5|977.1|979.75|977.35|979.75|977.35|979.5|977.1|0
1656583770000|2022-06-30 10:09:30|979.5|977.1|979.01|976.61|979.5|977.1|979.01|976.61|0
1656583780000|2022-06-30 10:09:40|979.25|976.85|979.5|977.1|979.5|977.1|979.25|976.85|0
1656583790000|2022-06-30 10:09:50|979.25|976.85|979.25|976.85|979.5|977.1|979.25|976.85|0
1656583800000|2022-06-30 10:10:00|979.38|976.98|980|977.6|980|977.6|979.38|976.98|0
1656583810000|2022-06-30 10:10:10|979.75|977.35|979.75|977.35|979.88|977.48|979.75|977.35|0
1656583820000|2022-06-30 10:10:20|980|977.6|980|977.6|980|977.6|980|977.6|0
1656583830000|2022-06-30 10:10:30|979.75|977.35|980|977.6|980|977.6|979.75|977.35|0
1656583840000|2022-06-30 10:10:40|979.75|977.35|980|977.6|980|977.6|979.75|977.35|0
1656583850000|2022-06-30 10:10:50|979.75|977.35|979.38|976.98|979.75|977.35|979.38|976.98|0
1656583860000|2022-06-30 10:11:00|979.25|976.85|979.25|976.85|979.38|976.98|979.25|976.85|0
1656583870000|2022-06-30 10:11:10|979.01|976.61|979.25|976.85|979.5|977.1|979.01|976.61|0
1656583880000|2022-06-30 10:11:20|979.38|976.98|979.5|977.1|979.5|977.1|979.25|976.85|0
1656583890000|2022-06-30 10:11:30|979.25|976.85|979.5|977.1|979.5|977.1|979.25|976.85|0
1656583900000|2022-06-30 10:11:40|979.75|977.35|979.75|977.35|979.75|977.35|979.75|977.35|0
1656583910000|2022-06-30 10:11:50|980|977.6|980|977.6|980|977.6|980|977.6|0
1656583920000|2022-06-30 10:12:00|980.13|977.73|980.5|978.1|980.5|978.1|980.13|977.73|0
1656583930000|2022-06-30 10:12:10|980.99|978.59|982.12|979.72|982.12|979.72|980.99|978.59|0
1656583940000|2022-06-30 10:12:20|981.99|979.59|981.49|979.09|981.99|979.59|981.49|979.09|0
1656583950000|2022-06-30 10:12:30|981.24|978.84|980.99|978.59|981.49|979.09|980.99|978.59|0
1656583960000|2022-06-30 10:12:40|981.24|978.84|981.49|979.09|981.74|979.34|981.24|978.84|0
1656583970000|2022-06-30 10:12:50|981.24|978.84|980.99|978.59|981.24|978.84|980|977.6|0
1656583980000|2022-06-30 10:13:00|980.5|978.1|980.38|977.98|980.74|978.34|980.38|977.98|0
1656583990000|2022-06-30 10:13:10|980.5|978.1|980.74|978.34|980.74|978.34|980.5|978.1|0
1656584000000|2022-06-30 10:13:20|980.87|978.47|981.37|978.97|981.37|978.97|980.74|978.34|0
1656584010000|2022-06-30 10:13:30|981.24|978.84|981.24|978.84|981.24|978.84|980.99|978.59|0
1656584020000|2022-06-30 10:13:40|981.12|978.72|981.12|978.72|981.12|978.72|981.12|978.72|0
1656584030000|2022-06-30 10:13:50|981.74|979.34|981.74|979.34|981.74|979.34|981.62|979.22|0
1656584040000|2022-06-30 10:14:00|982.24|979.84|982.1|979.7|982.24|979.84|981.97|979.57|0
1656584050000|2022-06-30 10:14:10|981.97|979.57|981.23|978.83|981.97|979.57|981.23|978.83|0
1656584060000|2022-06-30 10:14:20|981.11|978.71|980.98|978.58|981.11|978.71|980.98|978.58|0
1656584070000|2022-06-30 10:14:30|980.73|978.33|980.86|978.46|980.86|978.46|980.73|978.33|0
1656584080000|2022-06-30 10:14:40|980.98|978.58|980.86|978.46|980.98|978.58|980.73|978.33|0
1656584090000|2022-06-30 10:14:50|981.23|978.83|981.36|978.96|981.48|979.08|981.23|978.83|0
1656584100000|2022-06-30 10:15:00|981.48|979.08|981.23|978.83|981.48|979.08|981.23|978.83|0
1656584110000|2022-06-30 10:15:10|981.73|979.33|981.48|979.08|981.73|979.33|981.48|979.08|0
1656584120000|2022-06-30 10:15:20|981.61|979.21|981.73|979.33|981.73|979.33|981.48|979.08|0
1656584130000|2022-06-30 10:15:30|981.86|979.46|982.22|979.82|982.22|979.82|981.86|979.46|0
1656584140000|2022-06-30 10:15:40|981.97|979.57|981.48|979.08|981.97|979.57|981.48|979.08|0
1656584150000|2022-06-30 10:15:50|981.23|978.83|980.73|978.33|981.23|978.83|980.73|978.33|0
1656584160000|2022-06-30 10:16:00|980.98|978.58|981.11|978.71|981.23|978.83|980.98|978.58|0
1656584170000|2022-06-30 10:16:10|980.98|978.58|980.73|978.33|980.98|978.58|980.73|978.33|0
1656584180000|2022-06-30 10:16:20|980.61|978.21|980.98|978.58|980.98|978.58|980.61|978.21|0
1656584190000|2022-06-30 10:16:30|981.23|978.83|981.23|978.83|981.23|978.83|981.23|978.83|0
1656584200000|2022-06-30 10:16:40|981.36|978.96|981.36|978.96|981.36|978.96|981.36|978.96|0
1656584210000|2022-06-30 10:16:50|981.48|979.08|980.86|978.46|981.48|979.08|980.86|978.46|0
1656584220000|2022-06-30 10:17:00|980.98|978.58|981.23|978.83|981.36|978.96|980.98|978.58|0
1656584230000|2022-06-30 10:17:10|981.48|979.08|982.1|979.7|982.1|979.7|981.48|979.08|0
1656584240000|2022-06-30 10:17:20|982.22|979.82|982.22|979.82|982.22|979.82|981.97|979.57|0
1656584250000|2022-06-30 10:17:30|981.97|979.57|981.73|979.33|981.97|979.57|981.73|979.33|0
1656584260000|2022-06-30 10:17:40|982.1|979.7|981.97|979.57|982.22|979.82|981.97|979.57|0
1656584270000|2022-06-30 10:17:50|982.1|979.7|982.1|979.7|982.22|979.82|982.1|979.7|0
1656584280000|2022-06-30 10:18:00|981.86|979.46|981.73|979.33|981.86|979.46|981.73|979.33|0
1656584290000|2022-06-30 10:18:10|981.97|979.57|981.61|979.21|981.97|979.57|981.36|978.96|0
1656584300000|2022-06-30 10:18:20|981.36|978.96|981.48|979.08|981.61|979.21|981.36|978.96|0
1656584310000|2022-06-30 10:18:30|981.23|978.83|980.98|978.58|981.23|978.83|980.98|978.58|0
1656584320000|2022-06-30 10:18:40|980.86|978.46|980.98|978.58|980.98|978.58|980.86|978.46|0
1656584330000|2022-06-30 10:18:50|981.11|978.71|981.23|978.83|981.23|978.83|981.11|978.71|0
1656584340000|2022-06-30 10:19:00|981.11|978.71|981.23|978.83|981.23|978.83|981.11|978.71|0
1656584350000|2022-06-30 10:19:10|981.11|978.71|980.98|978.58|981.11|978.71|980.98|978.58|0
1656584360000|2022-06-30 10:19:20|981.23|978.83|981.23|978.83|981.23|978.83|981.23|978.83|0
1656584370000|2022-06-30 10:19:30|981.48|979.08|981.48|979.08|981.48|979.08|981.48|979.08|0
1656584380000|2022-06-30 10:19:40|981.36|978.96|981.23|978.83|981.36|978.96|981.23|978.83|0
1656584390000|2022-06-30 10:19:50|981.73|979.33|981.48|979.08|981.73|979.33|981.48|979.08|0
1656584400000|2022-06-30 10:20:00|981.23|978.83|981.73|979.33|981.73|979.33|981.23|978.83|0
1656584410000|2022-06-30 10:20:10|981.86|979.46|981.86|979.46|981.97|979.57|981.86|979.46|0
1656584420000|2022-06-30 10:20:20|981.73|979.33|981.86|979.46|981.86|979.46|981.73|979.33|0
1656584430000|2022-06-30 10:20:30|981.73|979.33|981.86|979.46|981.97|979.57|981.73|979.33|0
1656584440000|2022-06-30 10:20:40|981.97|979.57|981.86|979.46|981.97|979.57|981.86|979.46|0
1656584450000|2022-06-30 10:20:50|981.73|979.33|981.97|979.57|981.97|979.57|981.73|979.33|0
1656584460000|2022-06-30 10:21:00|981.86|979.46|981.23|978.83|981.86|979.46|981.23|978.83|0
1656584470000|2022-06-30 10:21:10|981.36|978.96|980.98|978.58|981.36|978.96|980.98|978.58|0
1656584480000|2022-06-30 10:21:20|980.73|978.33|980.98|978.58|980.98|978.58|980.73|978.33|0
1656584490000|2022-06-30 10:21:30|980.86|978.46|980.86|978.46|980.98|978.58|980.86|978.46|0
1656584500000|2022-06-30 10:21:40|980.98|978.58|980.86|978.46|980.98|978.58|980.86|978.46|0
1656584510000|2022-06-30 10:21:50|980.98|978.58|980.73|978.33|980.98|978.58|980.73|978.33|0
1656584520000|2022-06-30 10:22:00|980.98|978.58|981.23|978.83|981.23|978.83|980.98|978.58|0
1656584530000|2022-06-30 10:22:10|981.11|978.71|981.11|978.71|981.23|978.83|981.11|978.71|0
1656584540000|2022-06-30 10:22:20|981.23|978.83|981.11|978.71|981.23|978.83|980.98|978.58|0
1656584550000|2022-06-30 10:22:30|980.86|978.46|980.98|978.58|981.23|978.83|980.86|978.46|0
1656584580000|2022-06-30 10:23:00|981.11|978.71|981.23|978.83|981.23|978.83|981.11|978.71|0
1656584590000|2022-06-30 10:23:10|980.98|978.58|981.23|978.83|981.23|978.83|980.98|978.58|0
1656584600000|2022-06-30 10:23:20|980.48|978.08|979.99|977.59|980.48|978.08|979.99|977.59|0
1656584610000|2022-06-30 10:23:30|980.24|977.84|980.24|977.84|980.24|977.84|980.12|977.72|0
1656584630000|2022-06-30 10:23:50|979.99|977.59|979.87|977.47|979.99|977.59|979.87|977.47|0
1656584640000|2022-06-30 10:24:00|980.12|977.72|980.24|977.84|980.24|977.84|979.99|977.59|0
1656584650000|2022-06-30 10:24:10|979.99|977.59|980.12|977.72|980.12|977.72|979.99|977.59|0
1656584660000|2022-06-30 10:24:20|979.99|977.59|979.99|977.59|979.99|977.59|979.99|977.59|0
1656584670000|2022-06-30 10:24:30|979.87|977.47|979.99|977.59|979.99|977.59|979.87|977.47|0
1656584680000|2022-06-30 10:24:40|979.74|977.34|979.74|977.34|979.74|977.34|979.74|977.34|0
1656584690000|2022-06-30 10:24:50|979.49|977.09|979.49|977.09|979.49|977.09|979.49|977.09|0
1656584700000|2022-06-30 10:25:00|979.24|976.84|979.74|977.34|979.74|977.34|979.24|976.84|0
1656584710000|2022-06-30 10:25:10|979.99|977.59|980.98|978.58|980.98|978.58|979.99|977.59|0
1656584720000|2022-06-30 10:25:20|981.48|979.08|981.23|978.83|981.48|979.08|981.23|978.83|0
1656584730000|2022-06-30 10:25:30|981.73|979.33|981.97|979.57|981.97|979.57|981.48|979.08|0
1656584740000|2022-06-30 10:25:40|981.86|979.46|981.97|979.57|981.97|979.57|981.86|979.46|0
1656584750000|2022-06-30 10:25:50|982.22|979.82|982.72|980.32|982.72|980.32|982.22|979.82|0
1656584760000|2022-06-30 10:26:00|982.97|980.57|982.97|980.57|982.97|980.57|982.72|980.32|0
1656584770000|2022-06-30 10:26:10|982.72|980.32|982.72|980.32|982.97|980.57|982.72|980.32|0
1656584780000|2022-06-30 10:26:20|982.85|980.45|983.1|980.7|983.1|980.7|982.85|980.45|0
1656584790000|2022-06-30 10:26:30|982.97|980.57|983.96|981.56|983.96|981.56|982.97|980.57|0
1656584800000|2022-06-30 10:26:40|983.71|981.31|983.47|981.07|983.71|981.31|983.47|981.07|0
1656584810000|2022-06-30 10:26:50|983.71|981.31|983.96|981.56|983.96|981.56|983.71|981.31|0
1656584820000|2022-06-30 10:27:00|983.71|981.31|984.21|981.81|984.21|981.81|983.71|981.31|0
1656584830000|2022-06-30 10:27:10|983.96|981.56|983.96|981.56|983.96|981.56|983.47|981.07|0
1656584850000|2022-06-30 10:27:30|984.21|981.81|984.21|981.81|984.21|981.81|984.21|981.81|0
1656584870000|2022-06-30 10:27:50|984.71|982.31|984.46|982.06|984.71|982.31|984.46|982.06|0
1656584880000|2022-06-30 10:28:00|984.21|981.81|984.71|982.31|984.71|982.31|984.21|981.81|0
1656584900000|2022-06-30 10:28:20|984.96|982.56|985.2|982.8|985.2|982.8|984.96|982.56|0
1656584910000|2022-06-30 10:28:30|984.96|982.56|984.96|982.56|984.96|982.56|984.96|982.56|0
1656584920000|2022-06-30 10:28:40|985.2|982.8|984.71|982.31|985.2|982.8|984.71|982.31|0
1656584930000|2022-06-30 10:28:50|984.84|982.44|985.09|982.69|985.09|982.69|984.71|982.31|0
1656584940000|2022-06-30 10:29:00|984.96|982.56|985.2|982.8|985.2|982.8|984.96|982.56|0
1656584950000|2022-06-30 10:29:10|985.45|983.05|985.2|982.8|985.45|983.05|985.09|982.69|0
1656584960000|2022-06-30 10:29:20|985.45|983.05|984.96|982.56|985.45|983.05|984.96|982.56|0
1656584970000|2022-06-30 10:29:30|985.09|982.69|985.33|982.93|985.45|983.05|984.96|982.56|0
1656584980000|2022-06-30 10:29:40|985.45|983.05|985.45|983.05|985.45|983.05|985.45|983.05|0
1656584990000|2022-06-30 10:29:50|985.2|982.8|985.95|983.55|985.95|983.55|985.2|982.8|0
1656585000000|2022-06-30 10:30:00|986.2|983.8|985.95|983.55|986.2|983.8|985.95|983.55|0
1656585010000|2022-06-30 10:30:10|985.83|983.43|985.7|983.3|985.95|983.55|985.7|983.3|0
1656585020000|2022-06-30 10:30:20|985.83|983.43|985.7|983.3|985.83|983.43|985.45|983.05|0
1656585030000|2022-06-30 10:30:30|985.83|983.43|985.83|983.43|985.83|983.43|985.83|983.43|0
1656585040000|2022-06-30 10:30:40|985.95|983.55|985.7|983.3|985.95|983.55|985.58|983.18|0
1656585060000|2022-06-30 10:31:00|985.45|983.05|985.45|983.05|985.45|983.05|985.45|983.05|0
1656585070000|2022-06-30 10:31:10|985.33|982.93|985.2|982.8|985.33|982.93|984.96|982.56|0
1656585080000|2022-06-30 10:31:20|985.45|983.05|985.45|983.05|985.7|983.3|985.45|983.05|0
1656585090000|2022-06-30 10:31:30|985.33|982.93|985.33|982.93|985.33|982.93|985.33|982.93|0
1656585100000|2022-06-30 10:31:40|985.2|982.8|985.09|982.69|985.2|982.8|984.96|982.56|0
1656585110000|2022-06-30 10:31:50|985.2|982.8|985.2|982.8|985.2|982.8|985.2|982.8|0
1656585120000|2022-06-30 10:32:00|985.33|982.93|984.96|982.56|985.33|982.93|984.96|982.56|0
1656585130000|2022-06-30 10:32:10|985.09|982.69|985.45|983.05|985.45|983.05|985.09|982.69|0
1656585140000|2022-06-30 10:32:20|985.7|983.3|985.58|983.18|985.7|983.3|985.45|983.05|0
1656585150000|2022-06-30 10:32:30|985.45|983.05|985.45|983.05|985.7|983.3|985.45|983.05|0
1656585160000|2022-06-30 10:32:40|985.7|983.3|985.7|983.3|985.7|983.3|985.7|983.3|0
1656585170000|2022-06-30 10:32:50|985.95|983.55|985.95|983.55|985.95|983.55|985.95|983.55|0
1656585180000|2022-06-30 10:33:00|985.58|983.18|985.45|983.05|985.58|983.18|985.45|983.05|0
1656585190000|2022-06-30 10:33:10|985.2|982.8|985.2|982.8|985.2|982.8|985.2|982.8|0
1656585200000|2022-06-30 10:33:20|985.09|982.69|985.09|982.69|985.09|982.69|985.09|982.69|0
1656585210000|2022-06-30 10:33:30|985.2|982.8|985.58|983.18|985.7|983.3|985.2|982.8|0
1656585220000|2022-06-30 10:33:40|985.2|982.8|985.2|982.8|985.2|982.8|985.2|982.8|0
1656585230000|2022-06-30 10:33:50|985.09|982.69|984.96|982.56|985.09|982.69|984.96|982.56|0
1656585240000|2022-06-30 10:34:00|985.09|982.69|985.2|982.8|985.2|982.8|985.09|982.69|0
1656585250000|2022-06-30 10:34:10|985.09|982.69|984.84|982.44|985.09|982.69|984.84|982.44|0
1656585260000|2022-06-30 10:34:20|984.96|982.56|984.71|982.31|984.96|982.56|984.71|982.31|0
1656585270000|2022-06-30 10:34:30|984.84|982.44|984.71|982.31|984.84|982.44|984.71|982.31|0
1656585280000|2022-06-30 10:34:40|984.84|982.44|984.84|982.44|984.96|982.56|984.84|982.44|0
1656585290000|2022-06-30 10:34:50|984.96|982.56|984.96|982.56|984.96|982.56|984.96|982.56|0
1656585300000|2022-06-30 10:35:00|985.45|983.05|985.45|983.05|985.45|983.05|985.45|983.05|0
1656585310000|2022-06-30 10:35:10|985.2|982.8|986.2|983.8|986.2|983.8|985.2|982.8|0
1656585320000|2022-06-30 10:35:20|986.7|984.3|985.7|983.3|986.7|984.3|985.7|983.3|0
1656585330000|2022-06-30 10:35:30|985.95|983.55|986.7|984.3|986.7|984.3|985.95|983.55|0
1656585340000|2022-06-30 10:35:40|986.2|983.8|986.45|984.05|986.45|984.05|986.2|983.8|0
1656585350000|2022-06-30 10:35:50|986.7|984.3|986.45|984.05|986.7|984.3|986.45|984.05|0
1656585360000|2022-06-30 10:36:00|986.58|984.18|986.45|984.05|986.7|984.3|986.45|984.05|0
1656585370000|2022-06-30 10:36:10|986.33|983.93|986.7|984.3|986.7|984.3|986.33|983.93|0
1656585380000|2022-06-30 10:36:20|986.94|984.54|986.94|984.54|986.94|984.54|986.94|984.54|0
1656585390000|2022-06-30 10:36:30|987.19|984.79|986.94|984.54|987.19|984.79|986.94|984.54|0
1656585400000|2022-06-30 10:36:40|986.7|984.3|986.7|984.3|986.7|984.3|986.7|984.3|0
1656585410000|2022-06-30 10:36:50|986.58|984.18|986.2|983.8|986.58|984.18|986.2|983.8|0
1656585420000|2022-06-30 10:37:00|986.08|983.68|986.45|984.05|986.58|984.18|986.08|983.68|0
1656585430000|2022-06-30 10:37:10|986.94|984.54|986.45|984.05|986.94|984.54|986.45|984.05|0
1656585440000|2022-06-30 10:37:20|986.7|984.3|986.7|984.3|986.7|984.3|986.7|984.3|0
1656585450000|2022-06-30 10:37:30|986.82|984.42|986.94|984.54|986.94|984.54|986.82|984.42|0
1656585460000|2022-06-30 10:37:40|987.19|984.79|987.19|984.79|987.19|984.79|987.19|984.79|0
1656585470000|2022-06-30 10:37:50|986.94|984.54|986.94|984.54|987.19|984.79|986.94|984.54|0
1656585480000|2022-06-30 10:38:00|986.7|984.3|986.94|984.54|986.94|984.54|986.7|984.3|0
1656585490000|2022-06-30 10:38:10|986.7|984.3|986.94|984.54|986.94|984.54|986.7|984.3|0
1656585500000|2022-06-30 10:38:20|986.82|984.42|987.19|984.79|987.19|984.79|986.82|984.42|0
1656585510000|2022-06-30 10:38:30|987.22|984.82|987.47|985.07|987.47|985.07|987.22|984.82|0
1656585520000|2022-06-30 10:38:40|987.35|984.95|987.22|984.82|987.35|984.95|987.1|984.7|0
1656585530000|2022-06-30 10:38:50|986.97|984.57|986.97|984.57|987.1|984.7|986.97|984.57|0
1656585540000|2022-06-30 10:39:00|986.72|984.32|987.1|984.7|987.1|984.7|986.72|984.32|0
1656585550000|2022-06-30 10:39:10|986.97|984.57|987.22|984.82|987.35|984.95|986.97|984.57|0
1656585560000|2022-06-30 10:39:20|987.1|984.7|987.22|984.82|987.22|984.82|987.1|984.7|0
1656585570000|2022-06-30 10:39:30|987.47|985.07|987.47|985.07|987.47|985.07|987.47|985.07|0
1656585580000|2022-06-30 10:39:40|987.72|985.32|987.22|984.82|987.72|985.32|987.22|984.82|0
1656585590000|2022-06-30 10:39:50|987.35|984.95|987.22|984.82|987.47|985.07|987.22|984.82|0
1656585600000|2022-06-30 10:40:00|987.1|984.7|986.97|984.57|987.22|984.82|986.97|984.57|0
1656585610000|2022-06-30 10:40:10|986.72|984.32|987.22|984.82|987.22|984.82|986.72|984.32|0
1656585620000|2022-06-30 10:40:20|986.97|984.57|987.1|984.7|987.1|984.7|986.97|984.57|0
1656585630000|2022-06-30 10:40:30|986.97|984.57|986.97|984.57|987.1|984.7|986.97|984.57|0
1656585640000|2022-06-30 10:40:40|986.72|984.32|986.72|984.32|986.72|984.32|986.72|984.32|0
1656585650000|2022-06-30 10:40:50|986.97|984.57|986.97|984.57|986.97|984.57|986.97|984.57|0
1656585670000|2022-06-30 10:41:10|986.72|984.32|987.22|984.82|987.22|984.82|986.72|984.32|0
1656585680000|2022-06-30 10:41:20|987.47|985.07|987.72|985.32|987.72|985.32|987.47|985.07|0
1656585690000|2022-06-30 10:41:30|988.59|986.19|988.71|986.31|988.71|986.31|988.59|986.19|0
1656585700000|2022-06-30 10:41:40|988.96|986.56|988.96|986.56|988.96|986.56|988.96|986.56|0
1656585710000|2022-06-30 10:41:50|988.71|986.31|988.71|986.31|988.84|986.44|988.71|986.31|0
1656585730000|2022-06-30 10:42:10|988.84|986.44|988.46|986.06|988.84|986.44|988.46|986.06|0
1656585740000|2022-06-30 10:42:20|988.71|986.31|988.71|986.31|988.71|986.31|988.71|986.31|0
1656585750000|2022-06-30 10:42:30|988.46|986.06|988.21|985.81|988.46|986.06|988.21|985.81|0
1656585760000|2022-06-30 10:42:40|987.96|985.56|988.21|985.81|988.21|985.81|987.96|985.56|0
1656585770000|2022-06-30 10:42:50|988.34|985.94|987.47|985.07|988.46|986.06|987.47|985.07|0
1656585780000|2022-06-30 10:43:00|987.22|984.82|987.47|985.07|987.47|985.07|987.22|984.82|0
1656585790000|2022-06-30 10:43:10|987.6|985.2|987.47|985.07|987.6|985.2|987.22|984.82|0
1656585800000|2022-06-30 10:43:20|987.22|984.82|987.22|984.82|987.22|984.82|987.22|984.82|0
1656585810000|2022-06-30 10:43:30|986.72|984.32|986.11|983.71|986.72|984.32|986.11|983.71|0
1656585820000|2022-06-30 10:43:40|985.73|983.33|985.98|983.58|986.22|983.82|985.73|983.33|0
1656585830000|2022-06-30 10:43:50|986.22|983.82|986.22|983.82|986.22|983.82|986.22|983.82|0
1656585840000|2022-06-30 10:44:00|986.47|984.07|986.22|983.82|986.72|984.32|986.22|983.82|0
1656585850000|2022-06-30 10:44:10|985.98|983.58|985.86|983.46|985.98|983.58|985.86|983.46|0
1656585860000|2022-06-30 10:44:20|985.73|983.33|985.98|983.58|985.98|983.58|985.73|983.33|0
1656585870000|2022-06-30 10:44:30|986.22|983.82|986.72|984.32|986.72|984.32|986.22|983.82|0
1656585880000|2022-06-30 10:44:40|986.47|984.07|985.86|983.46|986.47|984.07|985.86|983.46|0
1656585890000|2022-06-30 10:44:50|985.98|983.58|985.48|983.08|985.98|983.58|985.48|983.08|0
1656585900000|2022-06-30 10:45:00|985.73|983.33|985.73|983.33|985.73|983.33|985.73|983.33|0
1656585910000|2022-06-30 10:45:10|985.98|983.58|986.22|983.82|986.22|983.82|985.73|983.33|0
1656585920000|2022-06-30 10:45:20|986.11|983.71|985.98|983.58|986.11|983.71|985.98|983.58|0
1656585940000|2022-06-30 10:45:40|986.22|983.82|985.73|983.33|986.47|984.07|985.73|983.33|0
1656585950000|2022-06-30 10:45:50|985.23|982.83|984.61|982.21|985.23|982.83|984.24|981.84|0
1656585960000|2022-06-30 10:46:00|984.73|982.33|984.98|982.58|984.98|982.58|984.61|982.21|0
1656585970000|2022-06-30 10:46:10|984.73|982.33|985.11|982.71|985.23|982.83|984.73|982.33|0
1656585980000|2022-06-30 10:46:20|985.23|982.83|985.23|982.83|985.48|983.08|985.23|982.83|0
1656585990000|2022-06-30 10:46:30|985.48|983.08|985.23|982.83|985.48|983.08|985.23|982.83|0
1656586000000|2022-06-30 10:46:40|985.11|982.71|984.86|982.46|985.11|982.71|984.86|982.46|0
1656586010000|2022-06-30 10:46:50|984.73|982.33|985.48|983.08|985.48|983.08|984.73|982.33|0
1656586020000|2022-06-30 10:47:00|985.36|982.96|985.73|983.33|985.73|983.33|985.36|982.96|0
1656586030000|2022-06-30 10:47:10|985.48|983.08|985.73|983.33|985.73|983.33|985.48|983.08|0
1656586040000|2022-06-30 10:47:20|985.48|983.08|985.48|983.08|985.48|983.08|985.48|983.08|0
1656586050000|2022-06-30 10:47:30|985.73|983.33|985.48|983.08|985.73|983.33|985.48|983.08|0
1656586060000|2022-06-30 10:47:40|985.11|982.71|985.23|982.83|985.23|982.83|985.11|982.71|0
1656586070000|2022-06-30 10:47:50|985.48|983.08|985.73|983.33|985.86|983.46|985.48|983.08|0
1656586080000|2022-06-30 10:48:00|985.98|983.58|986.47|984.07|986.47|984.07|985.98|983.58|0
1656586090000|2022-06-30 10:48:10|986.72|984.32|986.72|984.32|986.72|984.32|986.72|984.32|0
1656586100000|2022-06-30 10:48:20|986.97|984.57|987.22|984.82|987.22|984.82|986.97|984.57|0
1656586110000|2022-06-30 10:48:30|987.47|985.07|986.97|984.57|987.47|985.07|986.97|984.57|0
1656586120000|2022-06-30 10:48:40|987.47|985.07|987.22|984.82|987.47|985.07|987.22|984.82|0
1656586130000|2022-06-30 10:48:50|987.35|984.95|986.97|984.57|987.35|984.95|986.97|984.57|0
1656586140000|2022-06-30 10:49:00|986.72|984.32|986.97|984.57|986.97|984.57|986.6|984.2|0
1656586150000|2022-06-30 10:49:10|986.85|984.45|986.97|984.57|986.97|984.57|986.85|984.45|0
1656586160000|2022-06-30 10:49:20|986.72|984.32|985.98|983.58|986.72|984.32|985.98|983.58|0
1656586170000|2022-06-30 10:49:30|986.11|983.71|985.98|983.58|986.11|983.71|985.98|983.58|0
1656586190000|2022-06-30 10:49:50|986.22|983.82|986.47|984.07|986.47|984.07|986.22|983.82|0
1656586200000|2022-06-30 10:50:00|986.97|984.57|986.97|984.57|986.97|984.57|986.85|984.45|0
1656586210000|2022-06-30 10:50:10|986.85|984.45|986.72|984.32|986.85|984.45|986.72|984.32|0
1656586220000|2022-06-30 10:50:20|986.97|984.57|986.97|984.57|986.97|984.57|986.97|984.57|0
1656586230000|2022-06-30 10:50:30|987.22|984.82|986.85|984.45|987.22|984.82|986.85|984.45|0
1656586240000|2022-06-30 10:50:40|986.72|984.32|986.22|983.82|986.72|984.32|986.11|983.71|0
1656586250000|2022-06-30 10:50:50|986.35|983.95|986.22|983.82|986.47|984.07|986.11|983.71|0
1656586260000|2022-06-30 10:51:00|986.72|984.32|986.47|984.07|986.72|984.32|986.47|984.07|0
1656586270000|2022-06-30 10:51:10|985.98|983.58|985.61|983.21|985.98|983.58|985.48|983.08|0
1656586280000|2022-06-30 10:51:20|985.73|983.33|985.61|983.21|985.73|983.33|985.61|983.21|0
1656586290000|2022-06-30 10:51:30|985.48|983.08|985.98|983.58|985.98|983.58|985.48|983.08|0
1656586300000|2022-06-30 10:51:40|986.11|983.71|986.11|983.71|986.11|983.71|986.11|983.71|0
1656586310000|2022-06-30 10:51:50|985.98|983.58|986.11|983.71|986.11|983.71|985.98|983.58|0
1656586320000|2022-06-30 10:52:00|986.22|983.82|985.98|983.58|986.22|983.82|985.73|983.33|0
1656586330000|2022-06-30 10:52:10|985.73|983.33|985.36|982.96|985.73|983.33|985.36|982.96|0
1656586340000|2022-06-30 10:52:20|985.23|982.83|985.11|982.71|985.23|982.83|985.11|982.71|0
1656586350000|2022-06-30 10:52:30|985.23|982.83|985.23|982.83|985.36|982.96|985.11|982.71|0
1656586360000|2022-06-30 10:52:40|984.86|982.46|984.86|982.46|984.86|982.46|984.86|982.46|0
1656586370000|2022-06-30 10:52:50|984.73|982.33|984.73|982.33|984.73|982.33|984.73|982.33|0
1656586380000|2022-06-30 10:53:00|984.86|982.46|984.73|982.33|984.86|982.46|984.49|982.09|0
1656586390000|2022-06-30 10:53:10|984.86|982.46|984.73|982.33|984.98|982.58|984.73|982.33|0
1656586400000|2022-06-30 10:53:20|984.49|982.09|984.73|982.33|984.73|982.33|984.49|982.09|0
1656586410000|2022-06-30 10:53:30|984.49|982.09|984.49|982.09|984.61|982.21|984.49|982.09|0
1656586420000|2022-06-30 10:53:40|984.61|982.21|984.49|982.09|984.73|982.33|984.49|982.09|0
1656586430000|2022-06-30 10:53:50|984.24|981.84|984.37|981.97|984.37|981.97|984.24|981.84|0
1656586440000|2022-06-30 10:54:00|984.49|982.09|984.73|982.33|984.73|982.33|984.49|982.09|0
1656586450000|2022-06-30 10:54:10|984.49|982.09|984.12|981.72|984.49|982.09|983.74|981.34|0
1656586460000|2022-06-30 10:54:20|983.99|981.59|983.74|981.34|983.99|981.59|983.74|981.34|0
1656586470000|2022-06-30 10:54:30|983.99|981.59|983.99|981.59|983.99|981.59|983.87|981.47|0
1656586480000|2022-06-30 10:54:40|983.74|981.34|983.49|981.09|983.74|981.34|983.49|981.09|0
1656586490000|2022-06-30 10:54:50|983.37|980.97|983.24|980.84|983.37|980.97|982.99|980.59|0
1656586500000|2022-06-30 10:55:00|983.12|980.72|983.24|980.84|983.24|980.84|983.12|980.72|0
1656586510000|2022-06-30 10:55:10|982.99|980.59|982.88|980.48|982.99|980.59|982.88|980.48|0
1656586520000|2022-06-30 10:55:20|982.99|980.59|982.75|980.35|982.99|980.59|982.75|980.35|0
1656586530000|2022-06-30 10:55:30|982.88|980.48|982.75|980.35|982.88|980.48|982.75|980.35|0
1656586540000|2022-06-30 10:55:40|982|979.6|982|979.6|982|979.6|982|979.6|0
1656586560000|2022-06-30 10:56:00|981.75|979.35|981.75|979.35|981.75|979.35|981.5|979.1|0
1656586570000|2022-06-30 10:56:10|981.5|979.1|982|979.6|982|979.6|981.5|979.1|0
1656586580000|2022-06-30 10:56:20|981.5|979.1|981.5|979.1|981.88|979.48|981.5|979.1|0
1656586590000|2022-06-30 10:56:30|981.39|978.99|981.75|979.35|981.75|979.35|981.39|978.99|0
1656586610000|2022-06-30 10:56:50|981.63|979.23|981.63|979.23|981.63|979.23|981.63|979.23|0
1656586620000|2022-06-30 10:57:00|981.5|979.1|981.26|978.86|981.88|979.48|981.26|978.86|0
1656586630000|2022-06-30 10:57:10|981.5|979.1|981.5|979.1|981.5|979.1|981.5|979.1|0
1656586640000|2022-06-30 10:57:20|981.26|978.86|981.01|978.61|981.26|978.86|981.01|978.61|0
1656586650000|2022-06-30 10:57:30|981.26|978.86|981.01|978.61|981.26|978.86|981.01|978.61|0
1656586660000|2022-06-30 10:57:40|980.89|978.49|980.89|978.49|980.89|978.49|980.89|978.49|0
1656586670000|2022-06-30 10:57:50|980.76|978.36|980.64|978.24|980.76|978.36|980.64|978.24|0
1656586680000|2022-06-30 10:58:00|981.01|978.61|981.14|978.74|981.26|978.86|981.01|978.61|0
1656586690000|2022-06-30 10:58:10|981.01|978.61|981.14|978.74|981.26|978.86|981.01|978.61|0
1656586700000|2022-06-30 10:58:20|981.01|978.61|980.14|977.74|981.01|978.61|980.14|977.74|0
1656586710000|2022-06-30 10:58:30|980.26|977.86|980.76|978.36|980.76|978.36|980.26|977.86|0
1656586720000|2022-06-30 10:58:40|981.01|978.61|980.76|978.36|981.01|978.61|980.76|978.36|0
1656586730000|2022-06-30 10:58:50|981.01|978.61|981.26|978.86|981.26|978.86|981.01|978.61|0
1656586740000|2022-06-30 10:59:00|981.75|979.35|981.88|979.48|982|979.6|981.75|979.35|0
1656586750000|2022-06-30 10:59:10|981.75|979.35|982.13|979.73|982.25|979.85|981.75|979.35|0
1656586760000|2022-06-30 10:59:20|982.25|979.85|982.25|979.85|982.25|979.85|982.25|979.85|0
1656586770000|2022-06-30 10:59:30|982|979.6|982|979.6|982|979.6|982|979.6|0
1656586780000|2022-06-30 10:59:40|981.75|979.35|981.5|979.1|982|979.6|981.5|979.1|0
1656586790000|2022-06-30 10:59:50|981.38|978.98|981.26|978.86|981.38|978.98|981.26|978.86|0
1656586800000|2022-06-30 11:00:00|981.14|978.74|980.89|978.49|981.14|978.74|980.51|978.11|0
1656586810000|2022-06-30 11:00:10|980.76|978.36|980.76|978.36|980.76|978.36|980.76|978.36|0
1656586820000|2022-06-30 11:00:20|980.51|978.11|980.64|978.24|980.64|978.24|980.51|978.11|0
1656586830000|2022-06-30 11:00:30|980.51|978.11|980.76|978.36|980.76|978.36|980.51|978.11|0
1656586840000|2022-06-30 11:00:40|980.51|978.11|980.89|978.49|980.89|978.49|980.26|977.86|0
1656586850000|2022-06-30 11:00:50|980.76|978.36|981.26|978.86|981.26|978.86|980.76|978.36|0
1656586860000|2022-06-30 11:01:00|981.5|979.1|981.75|979.35|982.13|979.73|981.38|978.98|0
1656586870000|2022-06-30 11:01:10|982.13|979.73|982.13|979.73|982.13|979.73|982.13|979.73|0
1656586880000|2022-06-30 11:01:20|982|979.6|982.25|979.85|982.25|979.85|982|979.6|0
1656586890000|2022-06-30 11:01:30|982.5|980.1|982.25|979.85|982.63|980.23|982.25|979.85|0
1656586900000|2022-06-30 11:01:40|982.5|980.1|982.25|979.85|982.5|980.1|982.25|979.85|0
1656586910000|2022-06-30 11:01:50|982.5|980.1|982.38|979.98|982.5|980.1|982.38|979.98|0
1656586920000|2022-06-30 11:02:00|982.25|979.85|982.25|979.85|982.38|979.98|982.25|979.85|0
1656586930000|2022-06-30 11:02:10|982.38|979.98|982.5|980.1|982.5|980.1|982.38|979.98|0
1656586940000|2022-06-30 11:02:20|982.75|980.35|983.87|981.47|983.87|981.47|982.75|980.35|0
1656586950000|2022-06-30 11:02:30|984.49|982.09|983.99|981.59|984.49|982.09|983.99|981.59|0
1656586960000|2022-06-30 11:02:40|984.24|981.84|984.49|982.09|984.49|982.09|984.24|981.84|0
1656586970000|2022-06-30 11:02:50|984.37|981.97|984.73|982.33|984.73|982.33|984.37|981.97|0
1656586980000|2022-06-30 11:03:00|984.98|982.58|985.23|982.83|985.23|982.83|984.98|982.58|0
1656586990000|2022-06-30 11:03:10|985.48|983.08|985.23|982.83|985.48|983.08|985.23|982.83|0
1656587000000|2022-06-30 11:03:20|984.98|982.58|983.99|981.59|984.98|982.58|983.99|981.59|0
1656587010000|2022-06-30 11:03:30|983.74|981.34|984.12|981.72|984.12|981.72|983.74|981.34|0
1656587020000|2022-06-30 11:03:40|984.73|982.33|984.73|982.33|984.86|982.46|984.73|982.33|0
1656587030000|2022-06-30 11:03:50|984.86|982.46|985.11|982.71|985.11|982.71|984.73|982.33|0
1656587040000|2022-06-30 11:04:00|984.73|982.33|985.11|982.71|985.23|982.83|984.73|982.33|0
1656587050000|2022-06-30 11:04:10|984.73|982.33|984.49|982.09|984.73|982.33|984.49|982.09|0
1656587060000|2022-06-30 11:04:20|984.24|981.84|984.73|982.33|984.73|982.33|984.24|981.84|0
1656587070000|2022-06-30 11:04:30|984.49|982.09|984.24|981.84|984.49|982.09|984.24|981.84|0
1656587080000|2022-06-30 11:04:40|984.49|982.09|984.73|982.33|984.73|982.33|984.49|982.09|0
1656587090000|2022-06-30 11:04:50|984.61|982.21|984.49|982.09|984.61|982.21|984.49|982.09|0
1656587100000|2022-06-30 11:05:00|984.73|982.33|984.98|982.58|984.98|982.58|984.61|982.21|0
1656587110000|2022-06-30 11:05:10|984.73|982.33|984.73|982.33|984.86|982.46|984.49|982.09|0
1656587120000|2022-06-30 11:05:20|984.98|982.58|984.98|982.58|984.98|982.58|984.98|982.58|0
1656587130000|2022-06-30 11:05:30|984.86|982.46|984.73|982.33|984.86|982.46|984.37|981.97|0
1656587140000|2022-06-30 11:05:40|984.49|982.09|984.24|981.84|984.49|982.09|984.24|981.84|0
1656587150000|2022-06-30 11:05:50|983.99|981.59|983.49|981.09|983.99|981.59|983.49|981.09|0
1656587160000|2022-06-30 11:06:00|983.99|981.59|983.74|981.34|983.99|981.59|983.74|981.34|0
1656587170000|2022-06-30 11:06:10|984.37|981.97|984.24|981.84|984.37|981.97|984.24|981.84|0
1656587180000|2022-06-30 11:06:20|983.74|981.34|983.87|981.47|983.87|981.47|983.74|981.34|0
1656587190000|2022-06-30 11:06:30|983.99|981.59|983.99|981.59|984.24|981.84|983.99|981.59|0
1656587200000|2022-06-30 11:06:40|984.12|981.72|983.99|981.59|984.24|981.84|983.99|981.59|0
1656587210000|2022-06-30 11:06:50|983.74|981.34|984.24|981.84|984.24|981.84|983.74|981.34|0
1656587220000|2022-06-30 11:07:00|984.49|982.09|984.49|982.09|984.49|982.09|984.37|981.97|0
1656587230000|2022-06-30 11:07:10|984.24|981.84|984.24|981.84|984.24|981.84|984.24|981.84|0
1656587240000|2022-06-30 11:07:20|984.49|982.09|983.74|981.34|984.49|982.09|983.74|981.34|0
1656587250000|2022-06-30 11:07:30|983.99|981.59|983.87|981.47|984.24|981.84|983.87|981.47|0
1656587260000|2022-06-30 11:07:40|983.74|981.34|983.49|981.09|983.74|981.34|983.49|981.09|0
1656587270000|2022-06-30 11:07:50|983.74|981.34|982.75|980.35|983.74|981.34|982.75|980.35|0
1656587280000|2022-06-30 11:08:00|983.24|980.84|982.5|980.1|983.24|980.84|982.5|980.1|0
1656587290000|2022-06-30 11:08:10|982.75|980.35|982.99|980.59|982.99|980.59|982.75|980.35|0
1656587300000|2022-06-30 11:08:20|983.12|980.72|983.12|980.72|983.12|980.72|983.12|980.72|0
1656587310000|2022-06-30 11:08:30|983.24|980.84|983.74|981.34|984.24|981.84|983.24|980.84|0
1656587320000|2022-06-30 11:08:40|983.49|981.09|983.87|981.47|983.99|981.59|983.49|981.09|0
1656587330000|2022-06-30 11:08:50|983.74|981.34|983.37|980.97|983.74|981.34|983.24|980.84|0
1656587340000|2022-06-30 11:09:00|983.24|980.84|983.24|980.84|983.49|981.09|983.24|980.84|0
1656587350000|2022-06-30 11:09:10|983.49|981.09|983.49|981.09|983.49|981.09|983.49|981.09|0
1656587360000|2022-06-30 11:09:20|983.74|981.34|982.99|980.59|983.74|981.34|982.99|980.59|0
1656587370000|2022-06-30 11:09:30|983.24|980.84|983.24|980.84|983.24|980.84|983.24|980.84|0
1656587380000|2022-06-30 11:09:40|982.99|980.59|982.88|980.48|982.99|980.59|982.88|980.48|0
1656587390000|2022-06-30 11:09:50|982.75|980.35|982.38|979.98|982.75|980.35|982.38|979.98|0
1656587400000|2022-06-30 11:10:00|982.25|979.85|981.5|979.1|982.25|979.85|981.5|979.1|0
1656587410000|2022-06-30 11:10:10|981.75|979.35|982|979.6|982|979.6|981.75|979.35|0
1656587420000|2022-06-30 11:10:20|981.75|979.35|981.75|979.35|981.75|979.35|981.75|979.35|0
1656587430000|2022-06-30 11:10:30|981.63|979.23|981.38|978.98|981.63|979.23|981.38|978.98|0
1656587440000|2022-06-30 11:10:40|981.5|979.1|982.25|979.85|982.25|979.85|981.5|979.1|0
1656587450000|2022-06-30 11:10:50|982.5|980.1|982.5|980.1|982.75|980.35|982.5|980.1|0
1656587460000|2022-06-30 11:11:00|982.75|980.35|982.5|980.1|982.75|980.35|982.5|980.1|0
1656587470000|2022-06-30 11:11:10|982.75|980.35|982.5|980.1|982.88|980.48|982.5|980.1|0
1656587480000|2022-06-30 11:11:20|982.25|979.85|982.25|979.85|982.25|979.85|982.13|979.73|0
1656587490000|2022-06-30 11:11:30|982.5|980.1|982.38|979.98|982.5|980.1|982.25|979.85|0
1656587500000|2022-06-30 11:11:40|982.25|979.85|982.25|979.85|982.38|979.98|982.25|979.85|0
1656587510000|2022-06-30 11:11:50|982.5|980.1|982.25|979.85|982.5|980.1|982.25|979.85|0
1656587520000|2022-06-30 11:12:00|982.5|980.1|982.63|980.23|982.63|980.23|982.5|980.1|0
1656587530000|2022-06-30 11:12:10|982.99|980.59|982.99|980.59|982.99|980.59|982.75|980.35|0
1656587540000|2022-06-30 11:12:20|982.75|980.35|982.75|980.35|982.75|980.35|982.75|980.35|0
1656587550000|2022-06-30 11:12:30|982.88|980.48|982.75|980.35|982.88|980.48|982.75|980.35|0
1656587560000|2022-06-30 11:12:40|982.63|980.23|982.75|980.35|982.75|980.35|982.5|980.1|0
1656587570000|2022-06-30 11:12:50|982.63|980.23|982.5|980.1|982.63|980.23|982.5|980.1|0
1656587580000|2022-06-30 11:13:00|982.75|980.35|982.25|979.85|982.75|980.35|982.25|979.85|0
1656587590000|2022-06-30 11:13:10|982|979.6|982|979.6|982|979.6|981.75|979.35|0
1656587600000|2022-06-30 11:13:20|981.5|979.1|981.63|979.23|981.88|979.48|981.5|979.1|0
1656587610000|2022-06-30 11:13:30|981.75|979.35|982|979.6|982|979.6|981.5|979.1|0
1656587620000|2022-06-30 11:13:40|981.75|979.35|981.75|979.35|981.88|979.48|981.75|979.35|0
1656587630000|2022-06-30 11:13:50|982|979.6|982.25|979.85|982.25|979.85|982|979.6|0
1656587640000|2022-06-30 11:14:00|982.5|980.1|982.75|980.35|982.75|980.35|982.5|980.1|0
1656587650000|2022-06-30 11:14:10|982.5|980.1|982.75|980.35|982.75|980.35|982.5|980.1|0
1656587660000|2022-06-30 11:14:20|982.5|980.1|982.5|980.1|982.5|980.1|982.5|980.1|0
1656587670000|2022-06-30 11:14:30|982.25|979.85|982.25|979.85|982.25|979.85|982.25|979.85|0
1656587680000|2022-06-30 11:14:40|982.13|979.73|981.5|979.1|982.13|979.73|981.5|979.1|0
1656587690000|2022-06-30 11:14:50|981.01|978.61|981.01|978.61|981.01|978.61|980.76|978.36|0
1656587700000|2022-06-30 11:15:00|980.89|978.49|981.26|978.86|981.26|978.86|980.89|978.49|0
1656587710000|2022-06-30 11:15:10|981.5|979.1|981.5|979.1|981.5|979.1|981.5|979.1|0
1656587720000|2022-06-30 11:15:20|981.38|978.98|981.5|979.1|981.5|979.1|981.38|978.98|0
1656587730000|2022-06-30 11:15:30|981.26|978.86|980.89|978.49|981.38|978.98|980.89|978.49|0
1656587740000|2022-06-30 11:15:40|981.01|978.61|981.01|978.61|981.01|978.61|980.89|978.49|0
1656587750000|2022-06-30 11:15:50|980.89|978.49|980.76|978.36|981.01|978.61|980.76|978.36|0
1656587760000|2022-06-30 11:16:00|981.01|978.61|980.76|978.36|981.01|978.61|980.76|978.36|0
1656587770000|2022-06-30 11:16:10|980.26|977.86|980.01|977.61|980.76|978.36|980.01|977.61|0
1656587790000|2022-06-30 11:16:30|980.14|977.74|980.51|978.11|980.51|978.11|980.14|977.74|0
1656587800000|2022-06-30 11:16:40|980.26|977.86|980.26|977.86|980.26|977.86|980.26|977.86|0
1656587810000|2022-06-30 11:16:50|981.01|978.61|981.63|979.23|981.63|979.23|981.01|978.61|0
1656587820000|2022-06-30 11:17:00|981.5|979.1|981.5|979.1|981.5|979.1|981.26|978.86|0
1656587830000|2022-06-30 11:17:10|981.75|979.35|981.75|979.35|981.75|979.35|981.75|979.35|0
1656587840000|2022-06-30 11:17:20|981.5|979.1|981.5|979.1|981.5|979.1|981.26|978.86|0
1656587850000|2022-06-30 11:17:30|981.26|978.86|981.26|978.86|981.26|978.86|981.26|978.86|0
1656587860000|2022-06-30 11:17:40|981.14|978.74|981.01|978.61|981.26|978.86|981.01|978.61|0
1656587870000|2022-06-30 11:17:50|981.5|979.1|981.88|979.48|981.88|979.48|981.5|979.1|0
1656587880000|2022-06-30 11:18:00|982|979.6|982.5|980.1|982.5|980.1|982|979.6|0
1656587890000|2022-06-30 11:18:10|982.75|980.35|983.24|980.84|983.24|980.84|982.75|980.35|0
1656587900000|2022-06-30 11:18:20|983.49|981.09|983.87|981.47|983.87|981.47|983.49|981.09|0
1656587910000|2022-06-30 11:18:30|983.99|981.59|983.99|981.59|983.99|981.59|983.99|981.59|0
1656587920000|2022-06-30 11:18:40|983.87|981.47|983.49|981.09|983.99|981.59|983.49|981.09|0
1656587930000|2022-06-30 11:18:50|983.24|980.84|982.99|980.59|983.24|980.84|982.87|980.47|0
1656587940000|2022-06-30 11:19:00|983.12|980.72|983.24|980.84|983.24|980.84|983.12|980.72|0
1656587950000|2022-06-30 11:19:10|982.99|980.59|983.12|980.72|983.24|980.84|982.99|980.59|0
1656587960000|2022-06-30 11:19:20|983.24|980.84|982.75|980.35|983.24|980.84|982.75|980.35|0
1656587970000|2022-06-30 11:19:30|983.49|981.09|983.24|980.84|983.49|981.09|983.24|980.84|0
1656587980000|2022-06-30 11:19:40|982.99|980.59|983.24|980.84|983.49|981.09|982.99|980.59|0
1656587990000|2022-06-30 11:19:50|982.63|980.23|982.75|980.35|982.75|980.35|982.5|980.1|0
1656588000000|2022-06-30 11:20:00|982.99|980.59|983.24|980.84|983.24|980.84|982.99|980.59|0
1656588010000|2022-06-30 11:20:10|982.75|980.35|982.38|979.98|982.75|980.35|982.38|979.98|0
1656588020000|2022-06-30 11:20:20|982.5|980.1|982.13|979.73|982.5|980.1|982.13|979.73|0
1656588030000|2022-06-30 11:20:30|982|979.6|982|979.6|982|979.6|981.75|979.35|0
1656588040000|2022-06-30 11:20:40|981.88|979.48|981.75|979.35|981.88|979.48|981.75|979.35|0
1656588050000|2022-06-30 11:20:50|982|979.6|981.88|979.48|982|979.6|981.88|979.48|0
1656588060000|2022-06-30 11:21:00|982|979.6|981.63|979.23|982|979.6|981.63|979.23|0
1656588070000|2022-06-30 11:21:10|982|979.6|982|979.6|982|979.6|981.75|979.35|0
1656588080000|2022-06-30 11:21:20|981.75|979.35|982.13|979.73|982.13|979.73|981.63|979.23|0
1656588090000|2022-06-30 11:21:30|982.5|980.1|982.99|980.59|982.99|980.59|982.5|980.1|0
1656588100000|2022-06-30 11:21:40|982.63|980.23|982|979.6|982.63|980.23|982|979.6|0
1656588110000|2022-06-30 11:21:50|982.25|979.85|982|979.6|982.25|979.85|982|979.6|0
1656588120000|2022-06-30 11:22:00|982.75|980.35|982.99|980.59|982.99|980.59|982.75|980.35|0
1656588130000|2022-06-30 11:22:10|982.75|980.35|982.5|980.1|982.75|980.35|982.5|980.1|0
1656588140000|2022-06-30 11:22:20|982.75|980.35|982.63|980.23|982.75|980.35|982.63|980.23|0
1656588150000|2022-06-30 11:22:30|982.75|980.35|982.75|980.35|982.75|980.35|982.5|980.1|0
1656588160000|2022-06-30 11:22:40|982.63|980.23|982.75|980.35|982.75|980.35|982.5|980.1|0
1656588170000|2022-06-30 11:22:50|982.99|980.59|982.99|980.59|982.99|980.59|982.99|980.59|0
1656588180000|2022-06-30 11:23:00|982.87|980.47|983.12|980.72|983.12|980.72|982.75|980.35|0
1656588190000|2022-06-30 11:23:10|983.24|980.84|982.99|980.59|983.24|980.84|982.5|980.1|0
1656588220000|2022-06-30 11:23:40|982.87|980.47|982.75|980.35|982.87|980.47|982.75|980.35|0
1656588230000|2022-06-30 11:23:50|982.5|980.1|982.5|980.1|982.5|980.1|982.5|980.1|0
1656588240000|2022-06-30 11:24:00|982.75|980.35|982.99|980.59|982.99|980.59|982.75|980.35|0
1656588250000|2022-06-30 11:24:10|982.75|980.35|982.75|980.35|982.75|980.35|982.5|980.1|0
1656588260000|2022-06-30 11:24:20|982.87|980.47|982.75|980.35|982.87|980.47|982.5|980.1|0
1656588270000|2022-06-30 11:24:30|982.5|980.1|982.5|980.1|982.5|980.1|982.38|979.98|0
1656588280000|2022-06-30 11:24:40|982.75|980.35|982.25|979.85|982.75|980.35|982.25|979.85|0
1656588300000|2022-06-30 11:25:00|982.38|979.98|982.5|980.1|982.75|980.35|982.38|979.98|0
1656588310000|2022-06-30 11:25:10|982.25|979.85|982.38|979.98|982.5|980.1|982.25|979.85|0
1656588320000|2022-06-30 11:25:20|982.75|980.35|982.99|980.59|982.99|980.59|982.75|980.35|0
1656588330000|2022-06-30 11:25:30|983.49|981.09|982.75|980.35|983.49|981.09|982.75|980.35|0
1656588340000|2022-06-30 11:25:40|982.99|980.59|982.87|980.47|982.99|980.59|982.75|980.35|0
1656588350000|2022-06-30 11:25:50|982.99|980.59|982.75|980.35|983.24|980.84|982.75|980.35|0
1656588360000|2022-06-30 11:26:00|982.87|980.47|982.63|980.23|982.87|980.47|982.25|979.85|0
1656588370000|2022-06-30 11:26:10|982.38|979.98|981.88|979.48|982.38|979.98|981.88|979.48|0
1656588380000|2022-06-30 11:26:20|982|979.6|981.75|979.35|982|979.6|981.75|979.35|0
1656588390000|2022-06-30 11:26:30|981.5|979.1|981.26|978.86|981.5|979.1|981.26|978.86|0
1656588400000|2022-06-30 11:26:40|981.38|978.98|981.5|979.1|981.5|979.1|981.26|978.86|0
1656588410000|2022-06-30 11:26:50|981.38|978.98|981.26|978.86|981.38|978.98|981.26|978.86|0
1656588420000|2022-06-30 11:27:00|981.01|978.61|980.76|978.36|981.01|978.61|980.76|978.36|0
1656588430000|2022-06-30 11:27:10|981.01|978.61|980.51|978.11|981.01|978.61|980.51|978.11|0
1656588440000|2022-06-30 11:27:20|980.26|977.86|980.26|977.86|980.26|977.86|980.26|977.86|0
1656588450000|2022-06-30 11:27:30|980.76|978.36|980.76|978.36|980.76|978.36|980.64|978.24|0
1656588460000|2022-06-30 11:27:40|980.64|978.24|981.01|978.61|981.01|978.61|980.64|978.24|0
1656588470000|2022-06-30 11:27:50|980.64|978.24|980.26|977.86|980.64|978.24|980.26|977.86|0
1656588480000|2022-06-30 11:28:00|980.14|977.74|979.76|977.36|980.26|977.86|979.76|977.36|0
1656588490000|2022-06-30 11:28:10|979.52|977.12|979.65|977.25|979.65|977.25|979.52|977.12|0
1656588500000|2022-06-30 11:28:20|979.52|977.12|979.76|977.36|979.76|977.36|979.52|977.12|0
1656588510000|2022-06-30 11:28:30|980.51|978.11|980.39|977.99|980.51|978.11|980.39|977.99|0
1656588520000|2022-06-30 11:28:40|980.26|977.86|980.01|977.61|980.26|977.86|980.01|977.61|0
1656588530000|2022-06-30 11:28:50|980.26|977.86|980.14|977.74|980.26|977.86|980.01|977.61|0
1656588540000|2022-06-30 11:29:00|979.76|977.36|980.26|977.86|980.26|977.86|979.76|977.36|0
1656588550000|2022-06-30 11:29:10|980.01|977.61|980.26|977.86|980.26|977.86|980.01|977.61|0
1656588560000|2022-06-30 11:29:20|980.51|978.11|980.51|978.11|980.51|978.11|980.51|978.11|0
1656588570000|2022-06-30 11:29:30|980.64|978.24|980.51|978.11|980.64|978.24|980.39|977.99|0
1656588580000|2022-06-30 11:29:40|980.26|977.86|980.14|977.74|980.26|977.86|980.01|977.61|0
1656588590000|2022-06-30 11:29:50|980.26|977.86|980.14|977.74|980.26|977.86|980.14|977.74|0
1656588600000|2022-06-30 11:30:00|980.26|977.86|981.01|978.61|981.01|978.61|980.26|977.86|0
1656588610000|2022-06-30 11:30:10|981.25|978.85|982.13|979.73|982.25|979.85|981.25|978.85|0
1656588620000|2022-06-30 11:30:20|981.5|979.1|981.5|979.1|981.75|979.35|981.5|979.1|0
1656588630000|2022-06-30 11:30:30|981.88|979.48|981.25|978.85|982|979.6|981.25|978.85|0
1656588640000|2022-06-30 11:30:40|981.63|979.23|982|979.6|982|979.6|981.63|979.23|0
1656588650000|2022-06-30 11:30:50|981.88|979.48|981.75|979.35|982|979.6|981.75|979.35|0
1656588660000|2022-06-30 11:31:00|982|979.6|982.25|979.85|982.25|979.85|981.88|979.48|0
1656588670000|2022-06-30 11:31:10|982.13|979.73|982.5|980.1|982.5|980.1|982.13|979.73|0
1656588680000|2022-06-30 11:31:20|982.99|980.59|983.12|980.72|983.12|980.72|982.99|980.59|0
1656588690000|2022-06-30 11:31:30|982.99|980.59|982.99|980.59|982.99|980.59|982.75|980.35|0
1656588700000|2022-06-30 11:31:40|982.75|980.35|982.99|980.59|982.99|980.59|982.75|980.35|0
1656588710000|2022-06-30 11:31:50|983.49|981.09|983.49|981.09|983.49|981.09|983.49|981.09|0
1656588720000|2022-06-30 11:32:00|983.99|981.59|983.99|981.59|984.12|981.72|983.99|981.59|0
1656588730000|2022-06-30 11:32:10|984.24|981.84|983.87|981.47|984.24|981.84|983.87|981.47|0
1656588740000|2022-06-30 11:32:20|984.24|981.84|985.48|983.08|985.48|983.08|984.24|981.84|0
1656588750000|2022-06-30 11:32:30|985.23|982.83|985.23|982.83|985.48|983.08|985.23|982.83|0
1656588760000|2022-06-30 11:32:40|985.48|983.08|985.11|982.71|985.48|983.08|985.11|982.71|0
1656588770000|2022-06-30 11:32:50|985.36|982.96|985.36|982.96|985.48|983.08|985.36|982.96|0
1656588780000|2022-06-30 11:33:00|985.23|982.83|985.48|983.08|985.73|983.33|985.23|982.83|0
1656588790000|2022-06-30 11:33:10|985.98|983.58|986.47|984.07|986.47|984.07|985.98|983.58|0
1656588800000|2022-06-30 11:33:20|986.22|983.82|985.73|983.33|986.22|983.82|985.73|983.33|0
1656588810000|2022-06-30 11:33:30|985.98|983.58|985.48|983.08|985.98|983.58|985.48|983.08|0
1656588820000|2022-06-30 11:33:40|984.98|982.58|984.98|982.58|985.23|982.83|984.98|982.58|0
1656588830000|2022-06-30 11:33:50|984.86|982.46|985.11|982.71|985.11|982.71|984.86|982.46|0
1656588840000|2022-06-30 11:34:00|984.98|982.58|984.73|982.33|985.36|982.96|984.73|982.33|0
1656588850000|2022-06-30 11:34:10|985.23|982.83|984.73|982.33|985.48|983.08|984.73|982.33|0
1656588860000|2022-06-30 11:34:20|984.48|982.08|984.98|982.58|984.98|982.58|984.48|982.08|0
1656588870000|2022-06-30 11:34:30|985.23|982.83|985.86|983.46|985.86|983.46|984.98|982.58|0
1656588880000|2022-06-30 11:34:40|985.98|983.58|985.86|983.46|985.98|983.58|985.73|983.33|0
1656588890000|2022-06-30 11:34:50|985.98|983.58|986.22|983.82|986.22|983.82|985.98|983.58|0
1656588900000|2022-06-30 11:35:00|986.47|984.07|986.47|984.07|986.72|984.32|986.47|984.07|0
1656588910000|2022-06-30 11:35:10|986.35|983.95|986.35|983.95|986.35|983.95|986.35|983.95|0
1656588920000|2022-06-30 11:35:20|986.22|983.82|985.48|983.08|986.22|983.82|985.48|983.08|0
1656588930000|2022-06-30 11:35:30|985.73|983.33|985.98|983.58|985.98|983.58|985.73|983.33|0
1656588940000|2022-06-30 11:35:40|985.73|983.33|985.98|983.58|986.22|983.82|985.73|983.33|0
1656588960000|2022-06-30 11:36:00|986.72|984.32|986.97|984.57|986.97|984.57|986.72|984.32|0
1656588970000|2022-06-30 11:36:10|987.22|984.82|987.47|985.07|987.47|985.07|987.22|984.82|0
1656588980000|2022-06-30 11:36:20|987.22|984.82|986.72|984.32|987.22|984.82|986.72|984.32|0
1656588990000|2022-06-30 11:36:30|986.97|984.57|986.97|984.57|987.1|984.7|986.97|984.57|0
1656589000000|2022-06-30 11:36:40|987.22|984.82|987.22|984.82|987.47|985.07|987.22|984.82|0
1656589010000|2022-06-30 11:36:50|987.47|985.07|987.71|985.31|987.71|985.31|987.47|985.07|0
1656589020000|2022-06-30 11:37:00|988.71|986.31|988.46|986.06|988.71|986.31|988.21|985.81|0
1656589030000|2022-06-30 11:37:10|988.21|985.81|987.96|985.56|988.21|985.81|987.96|985.56|0
1656589040000|2022-06-30 11:37:20|987.71|985.31|987.96|985.56|988.46|986.06|987.71|985.31|0
1656589050000|2022-06-30 11:37:30|987.71|985.31|988.71|986.31|988.71|986.31|987.71|985.31|0
1656589060000|2022-06-30 11:37:40|988.96|986.56|988.71|986.31|988.96|986.56|988.71|986.31|0
1656589070000|2022-06-30 11:37:50|988.96|986.56|988.84|986.44|988.96|986.56|988.71|986.31|0
1656589080000|2022-06-30 11:38:00|989.45|987.05|989.21|986.81|989.45|987.05|989.21|986.81|0
1656589090000|2022-06-30 11:38:10|988.96|986.56|988.34|985.94|988.96|986.56|988.34|985.94|0
1656589100000|2022-06-30 11:38:20|988.71|986.31|988.71|986.31|988.96|986.56|988.71|986.31|0
1656589110000|2022-06-30 11:38:30|988.96|986.56|988.71|986.31|988.96|986.56|988.71|986.31|0
1656589120000|2022-06-30 11:38:40|988.96|986.56|988.96|986.56|988.96|986.56|988.71|986.31|0
1656589140000|2022-06-30 11:39:00|989.45|987.05|989.21|986.81|989.45|987.05|989.21|986.81|0
1656589150000|2022-06-30 11:39:10|989.33|986.93|988.96|986.56|989.45|987.05|988.96|986.56|0
1656589160000|2022-06-30 11:39:20|988.21|985.81|988.21|985.81|988.46|986.06|988.21|985.81|0
1656589170000|2022-06-30 11:39:30|988.71|986.31|988.71|986.31|988.71|986.31|988.71|986.31|0
1656589180000|2022-06-30 11:39:40|988.96|986.56|988.96|986.56|989.21|986.81|988.96|986.56|0
1656589190000|2022-06-30 11:39:50|989.21|986.81|988.71|986.31|989.21|986.81|988.71|986.31|0
1656589200000|2022-06-30 11:40:00|988.96|986.56|988.96|986.56|988.96|986.56|988.96|986.56|0
1656589210000|2022-06-30 11:40:10|989.45|987.05|989.45|987.05|989.45|987.05|989.45|987.05|0
1656589220000|2022-06-30 11:40:20|989.21|986.81|989.21|986.81|989.21|986.81|989.21|986.81|0
1656589230000|2022-06-30 11:40:30|989.45|987.05|989.21|986.81|989.45|987.05|989.21|986.81|0
1656589240000|2022-06-30 11:40:40|989.33|986.93|989.33|986.93|989.45|987.05|989.33|986.93|0
1656589250000|2022-06-30 11:40:50|989.21|986.81|989.45|987.05|989.45|987.05|989.21|986.81|0
1656589260000|2022-06-30 11:41:00|989.58|987.18|989.33|986.93|989.58|987.18|989.33|986.93|0
1656589270000|2022-06-30 11:41:10|990.2|987.8|990.2|987.8|990.2|987.8|989.95|987.55|0
1656589280000|2022-06-30 11:41:20|990.45|988.05|990.2|987.8|990.45|988.05|989.95|987.55|0
1656589290000|2022-06-30 11:41:30|990.45|988.05|989.95|987.55|990.45|988.05|989.95|987.55|0
1656589300000|2022-06-30 11:41:40|989.7|987.3|989.45|987.05|989.7|987.3|989.45|987.05|0
1656589310000|2022-06-30 11:41:50|989.7|987.3|989.7|987.3|989.7|987.3|989.7|987.3|0
1656589320000|2022-06-30 11:42:00|989.95|987.55|989.45|987.05|989.95|987.55|989.45|987.05|0
1656589330000|2022-06-30 11:42:10|989.21|986.81|989.7|987.3|989.7|987.3|989.09|986.69|0
1656589340000|2022-06-30 11:42:20|989.45|987.05|989.7|987.3|989.7|987.3|989.45|987.05|0
1656589350000|2022-06-30 11:42:30|989.45|987.05|989.21|986.81|989.45|987.05|989.21|986.81|0
1656589360000|2022-06-30 11:42:40|988.96|986.56|988.71|986.31|988.96|986.56|988.71|986.31|0
1656589370000|2022-06-30 11:42:50|988.96|986.56|988.71|986.31|988.96|986.56|988.71|986.31|0
1656589390000|2022-06-30 11:43:10|988.96|986.56|988.71|986.31|989.21|986.81|988.71|986.31|0
1656589400000|2022-06-30 11:43:20|988.59|986.19|988.59|986.19|988.59|986.19|988.59|986.19|0
1656589410000|2022-06-30 11:43:30|988.71|986.31|988.21|985.81|988.71|986.31|988.21|985.81|0
1656589420000|2022-06-30 11:43:40|988.09|985.69|987.96|985.56|988.09|985.69|987.96|985.56|0
1656589430000|2022-06-30 11:43:50|987.71|985.31|987.96|985.56|987.96|985.56|987.71|985.31|0
1656589440000|2022-06-30 11:44:00|987.71|985.31|987.22|984.82|987.71|985.31|987.22|984.82|0
1656589450000|2022-06-30 11:44:10|987.1|984.7|987.1|984.7|987.22|984.82|986.97|984.57|0
1656589460000|2022-06-30 11:44:20|987.22|984.82|987.71|985.31|987.84|985.44|987.22|984.82|0
1656589470000|2022-06-30 11:44:30|987.47|985.07|987.22|984.82|987.47|985.07|987.22|984.82|0
1656589480000|2022-06-30 11:44:40|987.47|985.07|987.47|985.07|987.47|985.07|987.47|985.07|0
1656589490000|2022-06-30 11:44:50|988.21|985.81|987.96|985.56|988.21|985.81|987.96|985.56|0
1656589500000|2022-06-30 11:45:00|987.84|985.44|988.21|985.81|988.21|985.81|987.84|985.44|0
1656589510000|2022-06-30 11:45:10|988.09|985.69|987.96|985.56|988.21|985.81|987.96|985.56|0
1656589520000|2022-06-30 11:45:20|988.21|985.81|988.21|985.81|988.21|985.81|987.96|985.56|0
1656589530000|2022-06-30 11:45:30|988.46|986.06|989.58|987.18|989.58|987.18|988.46|986.06|0
1656589540000|2022-06-30 11:45:40|989.7|987.3|989.95|987.55|990.2|987.8|989.7|987.3|0
1656589550000|2022-06-30 11:45:50|990.08|987.68|989.95|987.55|990.08|987.68|989.95|987.55|0
1656589560000|2022-06-30 11:46:00|990.7|988.3|990.7|988.3|990.7|988.3|990.45|988.05|0
1656589570000|2022-06-30 11:46:10|990.45|988.05|990.45|988.05|990.45|988.05|990.2|987.8|0
1656589580000|2022-06-30 11:46:20|990.2|987.8|990.2|987.8|990.45|988.05|990.2|987.8|0
1656589590000|2022-06-30 11:46:30|990.45|988.05|989.95|987.55|990.45|988.05|989.7|987.3|0
1656589600000|2022-06-30 11:46:40|990.2|987.8|990.2|987.8|990.2|987.8|990.2|987.8|0
1656589610000|2022-06-30 11:46:50|990.08|987.68|989.95|987.55|990.08|987.68|989.95|987.55|0
1656589620000|2022-06-30 11:47:00|989.7|987.3|989.21|986.81|989.7|987.3|989.21|986.81|0
1656589630000|2022-06-30 11:47:10|989.45|987.05|989.45|987.05|989.45|987.05|989.45|987.05|0
1656589640000|2022-06-30 11:47:20|989.58|987.18|988.96|986.56|989.7|987.3|988.96|986.56|0
1656589650000|2022-06-30 11:47:30|989.09|986.69|988.71|986.31|989.09|986.69|988.71|986.31|0
1656589660000|2022-06-30 11:47:40|988.96|986.56|988.96|986.56|988.96|986.56|988.96|986.56|0
1656589670000|2022-06-30 11:47:50|988.71|986.31|988.96|986.56|988.96|986.56|988.71|986.31|0
1656589680000|2022-06-30 11:48:00|989.45|987.05|989.45|987.05|989.45|987.05|989.45|987.05|0
1656589690000|2022-06-30 11:48:10|989.21|986.81|988.96|986.56|989.45|987.05|988.96|986.56|0
1656589700000|2022-06-30 11:48:20|989.21|986.81|989.45|987.05|989.45|987.05|989.21|986.81|0
1656589710000|2022-06-30 11:48:30|989.7|987.3|990.45|988.05|990.45|988.05|989.7|987.3|0
1656589720000|2022-06-30 11:48:40|990.7|988.3|990.7|988.3|990.7|988.3|990.7|988.3|0
1656589730000|2022-06-30 11:48:50|990.83|988.43|990.83|988.43|990.83|988.43|990.83|988.43|0
1656589740000|2022-06-30 11:49:00|990.58|988.18|990.08|987.68|990.58|988.18|990.08|987.68|0
1656589750000|2022-06-30 11:49:10|989.95|987.55|989.95|987.55|989.95|987.55|989.95|987.55|0
1656589760000|2022-06-30 11:49:20|989.21|986.81|989.21|986.81|989.45|987.05|989.21|986.81|0
1656589770000|2022-06-30 11:49:30|989.09|986.69|988.71|986.31|989.09|986.69|988.71|986.31|0
1656589780000|2022-06-30 11:49:40|988.96|986.56|988.46|986.06|988.96|986.56|988.46|986.06|0
1656589790000|2022-06-30 11:49:50|988.71|986.31|988.71|986.31|988.71|986.31|988.59|986.19|0
1656589810000|2022-06-30 11:50:10|988.96|986.56|988.71|986.31|988.96|986.56|988.71|986.31|0
1656589820000|2022-06-30 11:50:20|988.59|986.19|988.71|986.31|988.71|986.31|988.21|985.81|0
1656589830000|2022-06-30 11:50:30|988.46|986.06|988.96|986.56|988.96|986.56|988.46|986.06|0
1656589840000|2022-06-30 11:50:40|989.21|986.81|989.21|986.81|989.21|986.81|989.21|986.81|0
1656589850000|2022-06-30 11:50:50|989.09|986.69|988.46|986.06|989.09|986.69|988.46|986.06|0
1656589860000|2022-06-30 11:51:00|989.21|986.81|989.21|986.81|989.21|986.81|989.21|986.81|0
1656589870000|2022-06-30 11:51:10|988.96|986.56|988.96|986.56|988.96|986.56|988.96|986.56|0
1656589880000|2022-06-30 11:51:20|989.45|987.05|989.21|986.81|989.45|987.05|989.21|986.81|0
1656589890000|2022-06-30 11:51:30|988.96|986.56|988.96|986.56|989.21|986.81|988.96|986.56|0
1656589900000|2022-06-30 11:51:40|989.21|986.81|989.21|986.81|989.21|986.81|988.96|986.56|0
1656589910000|2022-06-30 11:51:50|989.45|987.05|988.96|986.56|989.45|987.05|988.96|986.56|0
1656589920000|2022-06-30 11:52:00|988.71|986.31|988.84|986.44|988.96|986.56|988.71|986.31|0
1656589930000|2022-06-30 11:52:10|989.33|986.93|988.96|986.56|989.33|986.93|988.71|986.31|0
1656589940000|2022-06-30 11:52:20|988.84|986.44|988.71|986.31|988.84|986.44|988.46|986.06|0
1656589950000|2022-06-30 11:52:30|988.84|986.44|989.21|986.81|989.21|986.81|988.84|986.44|0
1656589960000|2022-06-30 11:52:40|988.96|986.56|988.46|986.06|988.96|986.56|988.46|986.06|0
1656589970000|2022-06-30 11:52:50|988.34|985.94|988.46|986.06|988.46|986.06|988.34|985.94|0
1656589980000|2022-06-30 11:53:00|988.21|985.81|988.46|986.06|988.96|986.56|988.21|985.81|0
1656589990000|2022-06-30 11:53:10|988.34|985.94|988.21|985.81|988.34|985.94|988.21|985.81|0
1656590010000|2022-06-30 11:53:30|987.96|985.56|987.96|985.56|987.96|985.56|987.84|985.44|0
1656590020000|2022-06-30 11:53:40|988.09|985.69|987.96|985.56|988.09|985.69|987.96|985.56|0
1656590030000|2022-06-30 11:53:50|987.35|984.95|987.47|985.07|987.47|985.07|987.35|984.95|0
1656590040000|2022-06-30 11:54:00|987.71|985.31|987.22|984.82|987.71|985.31|987.1|984.7|0
1656590050000|2022-06-30 11:54:10|987.35|984.95|987.22|984.82|987.35|984.95|987.22|984.82|0
1656590060000|2022-06-30 11:54:20|986.97|984.57|987.47|985.07|987.47|985.07|986.97|984.57|0
1656590070000|2022-06-30 11:54:30|987.22|984.82|987.22|984.82|987.22|984.82|986.97|984.57|0
1656590080000|2022-06-30 11:54:40|986.97|984.57|987.22|984.82|987.22|984.82|986.97|984.57|0
1656590090000|2022-06-30 11:54:50|987.35|984.95|987.22|984.82|987.35|984.95|987.22|984.82|0
1656590100000|2022-06-30 11:55:00|987.47|985.07|986.97|984.57|987.47|985.07|986.97|984.57|0
1656590110000|2022-06-30 11:55:10|986.72|984.32|986.22|983.82|986.72|984.32|986.22|983.82|0
1656590120000|2022-06-30 11:55:20|986.35|983.95|986.47|984.07|986.6|984.2|986.35|983.95|0
1656590130000|2022-06-30 11:55:30|986.6|984.2|986.72|984.32|986.72|984.32|986.6|984.2|0
1656590140000|2022-06-30 11:55:40|986.6|984.2|986.6|984.2|986.72|984.32|986.47|984.07|0
1656590150000|2022-06-30 11:55:50|986.47|984.07|986.25|983.85|986.47|984.07|986.22|983.82|0
1656590160000|2022-06-30 11:56:00|986.38|983.98|986.38|983.98|986.38|983.98|986.25|983.85|0
1656590170000|2022-06-30 11:56:10|986.5|984.1|986.88|984.48|986.88|984.48|986.5|984.1|0
1656590180000|2022-06-30 11:56:20|987|984.6|986.63|984.23|987|984.6|986.63|984.23|0
1656590190000|2022-06-30 11:56:30|986.75|984.35|986.5|984.1|987|984.6|986.5|984.1|0
1656590200000|2022-06-30 11:56:40|986.25|983.85|986.63|984.23|986.63|984.23|986.01|983.61|0
1656590210000|2022-06-30 11:56:50|986.5|984.1|986.75|984.35|986.75|984.35|986.5|984.1|0
1656590220000|2022-06-30 11:57:00|986.63|984.23|986.01|983.61|986.63|984.23|986.01|983.61|0
1656590230000|2022-06-30 11:57:10|986.25|983.85|986.5|984.1|986.5|984.1|986.25|983.85|0
1656590240000|2022-06-30 11:57:20|986.25|983.85|985.76|983.36|986.25|983.85|985.51|983.11|0
1656590250000|2022-06-30 11:57:30|985.51|983.11|985.76|983.36|985.76|983.36|985.51|983.11|0
1656590260000|2022-06-30 11:57:40|985.51|983.11|985.26|982.86|985.51|983.11|985.26|982.86|0
1656590270000|2022-06-30 11:57:50|985.14|982.74|985.26|982.86|985.26|982.86|985.01|982.61|0
1656590280000|2022-06-30 11:58:00|985.51|983.11|985.76|983.36|985.76|983.36|985.51|983.11|0
1656590290000|2022-06-30 11:58:10|986.01|983.61|985.76|983.36|986.01|983.61|985.76|983.36|0
1656590300000|2022-06-30 11:58:20|986.01|983.61|985.51|983.11|986.01|983.61|985.51|983.11|0
1656590310000|2022-06-30 11:58:30|985.76|983.36|985.76|983.36|985.76|983.36|985.51|983.11|0
1656590320000|2022-06-30 11:58:40|985.89|983.49|985.89|983.49|985.89|983.49|985.76|983.36|0
1656590330000|2022-06-30 11:58:50|986.01|983.61|986.01|983.61|986.25|983.85|986.01|983.61|0
1656590340000|2022-06-30 11:59:00|985.76|983.36|985.64|983.24|985.76|983.36|985.51|983.11|0
1656590350000|2022-06-30 11:59:10|985.51|983.11|985.51|983.11|985.76|983.36|985.51|983.11|0
1656590360000|2022-06-30 11:59:20|985.64|983.24|985.76|983.36|986.01|983.61|985.51|983.11|0
1656590370000|2022-06-30 11:59:30|985.51|983.11|985.51|983.11|985.51|983.11|985.51|983.11|0
1656590390000|2022-06-30 11:59:50|986.13|983.73|986.01|983.61|986.25|983.85|986.01|983.61|0
1656590400000|2022-06-30 12:00:00|986.13|983.73|986.38|983.98|986.38|983.98|986.13|983.73|0
1656590410000|2022-06-30 12:00:10|986.75|984.35|985.51|983.11|986.75|984.35|985.51|983.11|0
1656590420000|2022-06-30 12:00:20|985.39|982.99|985.01|982.61|985.51|983.11|985.01|982.61|0
1656590430000|2022-06-30 12:00:30|985.26|982.86|985.14|982.74|985.26|982.86|985.14|982.74|0
1656590440000|2022-06-30 12:00:40|985.26|982.86|985.14|982.74|985.51|983.11|985.14|982.74|0
1656590450000|2022-06-30 12:00:50|985.26|982.86|985.01|982.61|985.26|982.86|985.01|982.61|0
1656590460000|2022-06-30 12:01:00|985.51|983.11|985.76|983.36|986.01|983.61|985.51|983.11|0
1656590470000|2022-06-30 12:01:10|986.01|983.61|986.01|983.61|986.01|983.61|986.01|983.61|0
1656590480000|2022-06-30 12:01:20|986.25|983.85|986.75|984.35|987|984.6|986.25|983.85|0
1656590490000|2022-06-30 12:01:30|986.25|983.85|986.25|983.85|986.25|983.85|986.01|983.61|0
1656590500000|2022-06-30 12:01:40|986.01|983.61|986.5|984.1|986.5|984.1|986.01|983.61|0
1656590510000|2022-06-30 12:01:50|986.75|984.35|986.75|984.35|987|984.6|986.75|984.35|0
1656590520000|2022-06-30 12:02:00|986.5|984.1|986.5|984.1|986.75|984.35|986.5|984.1|0
1656590530000|2022-06-30 12:02:10|986.75|984.35|986.25|983.85|986.75|984.35|986.25|983.85|0
1656590540000|2022-06-30 12:02:20|986.5|984.1|986.01|983.61|986.63|984.23|986.01|983.61|0
1656590550000|2022-06-30 12:02:30|985.76|983.36|985.51|983.11|986.01|983.61|985.51|983.11|0
1656590560000|2022-06-30 12:02:40|985.01|982.61|984.76|982.36|985.01|982.61|984.76|982.36|0
1656590570000|2022-06-30 12:02:50|984.51|982.11|984.51|982.11|984.51|982.11|984.51|982.11|0
1656590580000|2022-06-30 12:03:00|984.27|981.87|984.4|982|984.4|982|984.27|981.87|0
1656590590000|2022-06-30 12:03:10|984.51|982.11|983.77|981.37|984.51|982.11|983.77|981.37|0
1656590600000|2022-06-30 12:03:20|984.02|981.62|983.77|981.37|984.27|981.87|983.77|981.37|0
1656590610000|2022-06-30 12:03:30|984.02|981.62|984.02|981.62|984.02|981.62|984.02|981.62|0
1656590620000|2022-06-30 12:03:40|983.77|981.37|983.52|981.12|984.02|981.62|983.52|981.12|0
1656590630000|2022-06-30 12:03:50|983.77|981.37|984.02|981.62|984.02|981.62|983.77|981.37|0
1656590640000|2022-06-30 12:04:00|984.76|982.36|984.76|982.36|984.76|982.36|984.27|981.87|0
1656590650000|2022-06-30 12:04:10|984.51|982.11|984.51|982.11|984.76|982.36|984.51|982.11|0
1656590660000|2022-06-30 12:04:20|984.64|982.24|984.64|982.24|984.64|982.24|984.64|982.24|0
1656590670000|2022-06-30 12:04:30|984.76|982.36|984.27|981.87|984.76|982.36|984.27|981.87|0
1656590680000|2022-06-30 12:04:40|984.51|982.11|984.51|982.11|984.51|982.11|984.15|981.75|0
1656590690000|2022-06-30 12:04:50|984.27|981.87|984.27|981.87|984.51|982.11|984.27|981.87|0
1656590700000|2022-06-30 12:05:00|983.77|981.37|983.77|981.37|984.02|981.62|983.77|981.37|0
1656590710000|2022-06-30 12:05:10|983.9|981.5|983.52|981.12|983.9|981.5|983.52|981.12|0
1656590720000|2022-06-30 12:05:20|983.77|981.37|984.02|981.62|984.02|981.62|983.77|981.37|0
1656590730000|2022-06-30 12:05:30|983.77|981.37|983.77|981.37|983.77|981.37|983.77|981.37|0
1656590740000|2022-06-30 12:05:40|984.02|981.62|984.02|981.62|984.02|981.62|984.02|981.62|0
1656590750000|2022-06-30 12:05:50|983.77|981.37|983.77|981.37|984.02|981.62|983.77|981.37|0
1656590760000|2022-06-30 12:06:00|984.27|981.87|984.27|981.87|984.27|981.87|984.15|981.75|0
1656590770000|2022-06-30 12:06:10|984.51|982.11|984.51|982.11|984.51|982.11|984.51|982.11|0
1656590780000|2022-06-30 12:06:20|984.4|982|984.51|982.11|984.51|982.11|984.4|982|0
1656590800000|2022-06-30 12:06:40|984.4|982|984.27|981.87|984.4|982|984.27|981.87|0
1656590810000|2022-06-30 12:06:50|984.51|982.11|986|983.6|986|983.6|984.51|982.11|0
1656590820000|2022-06-30 12:07:00|985.89|983.49|985.51|983.11|985.89|983.49|985.39|982.99|0
1656590830000|2022-06-30 12:07:10|985.26|982.86|985.01|982.61|985.51|983.11|985.01|982.61|0
1656590840000|2022-06-30 12:07:20|985.14|982.74|985.01|982.61|985.14|982.74|985.01|982.61|0
1656590850000|2022-06-30 12:07:30|985.26|982.86|985.01|982.61|985.26|982.86|985.01|982.61|0
1656590860000|2022-06-30 12:07:40|985.26|982.86|985.26|982.86|985.26|982.86|985.01|982.61|0
1656590870000|2022-06-30 12:07:50|985.14|982.74|985.01|982.61|985.26|982.86|985.01|982.61|0
1656590880000|2022-06-30 12:08:00|985.26|982.86|985.01|982.61|985.26|982.86|985.01|982.61|0
1656590890000|2022-06-30 12:08:10|985.14|982.74|984.76|982.36|985.14|982.74|984.76|982.36|0
1656590900000|2022-06-30 12:08:20|985.01|982.61|984.76|982.36|985.01|982.61|984.76|982.36|0
1656590910000|2022-06-30 12:08:30|985.01|982.61|984.76|982.36|985.01|982.61|984.76|982.36|0
1656590920000|2022-06-30 12:08:40|985.01|982.61|985.51|983.11|985.51|983.11|985.01|982.61|0
1656590930000|2022-06-30 12:08:50|985.26|982.86|985.01|982.61|985.26|982.86|985.01|982.61|0
1656590940000|2022-06-30 12:09:00|985.39|982.99|985.51|983.11|985.76|983.36|985.39|982.99|0
1656590950000|2022-06-30 12:09:10|986|983.6|986.5|984.1|986.5|984.1|986|983.6|0
1656590960000|2022-06-30 12:09:20|986.38|983.98|985.64|983.24|986.5|984.1|985.51|983.11|0
1656590970000|2022-06-30 12:09:30|985.76|983.36|986.25|983.85|986.25|983.85|985.76|983.36|0
1656590980000|2022-06-30 12:09:40|986|983.6|986.5|984.1|986.5|984.1|986|983.6|0
1656590990000|2022-06-30 12:09:50|986.25|983.85|985.76|983.36|986.25|983.85|985.51|983.11|0
1656591000000|2022-06-30 12:10:00|985.51|983.11|985.51|983.11|985.51|983.11|985.51|983.11|0
1656591010000|2022-06-30 12:10:10|985.76|983.36|985.76|983.36|985.76|983.36|985.76|983.36|0
1656591020000|2022-06-30 12:10:20|985.26|982.86|985.51|983.11|985.76|983.36|985.26|982.86|0
1656591030000|2022-06-30 12:10:30|985.26|982.86|985.01|982.61|985.26|982.86|985.01|982.61|0
1656591040000|2022-06-30 12:10:40|985.26|982.86|985.26|982.86|985.26|982.86|985.26|982.86|0
1656591050000|2022-06-30 12:10:50|985.39|982.99|985.26|982.86|985.39|982.99|985.26|982.86|0
1656591060000|2022-06-30 12:11:00|985.51|983.11|985.76|983.36|985.76|983.36|985.51|983.11|0
1656591070000|2022-06-30 12:11:10|985.64|983.24|985.76|983.36|985.76|983.36|985.51|983.11|0
1656591080000|2022-06-30 12:11:20|984.76|982.36|984.76|982.36|984.76|982.36|984.76|982.36|0
1656591090000|2022-06-30 12:11:30|984.51|982.11|984.51|982.11|984.51|982.11|984.51|982.11|0
1656591100000|2022-06-30 12:11:40|984.64|982.24|984.51|982.11|984.64|982.24|984.27|981.87|0
1656591110000|2022-06-30 12:11:50|984.76|982.36|985.01|982.61|985.26|982.86|984.76|982.36|0
1656591120000|2022-06-30 12:12:00|985.26|982.86|985.01|982.61|985.26|982.86|984.76|982.36|0
1656591130000|2022-06-30 12:12:10|985.26|982.86|984.76|982.36|985.26|982.86|984.76|982.36|0
1656591150000|2022-06-30 12:12:30|985.01|982.61|985.01|982.61|985.01|982.61|985.01|982.61|0
1656591160000|2022-06-30 12:12:40|984.76|982.36|985.26|982.86|985.26|982.86|984.76|982.36|0
1656591170000|2022-06-30 12:12:50|985.01|982.61|984.76|982.36|985.01|982.61|984.76|982.36|0
1656591180000|2022-06-30 12:13:00|984.89|982.49|984.76|982.36|984.89|982.49|984.51|982.11|0
1656591190000|2022-06-30 12:13:10|985.01|982.61|984.98|982.58|985.01|982.61|984.89|982.49|0
1656591200000|2022-06-30 12:13:20|984.48|982.08|984.73|982.33|984.73|982.33|984.48|982.08|0
1656591210000|2022-06-30 12:13:30|984.48|982.08|984.48|982.08|984.48|982.08|984.48|982.08|0
1656591220000|2022-06-30 12:13:40|984.73|982.33|984.61|982.21|984.73|982.33|984.48|982.08|0
1656591230000|2022-06-30 12:13:50|984.48|982.08|984.73|982.33|984.73|982.33|984.48|982.08|0
1656591240000|2022-06-30 12:14:00|984.23|981.83|984.73|982.33|984.73|982.33|984.23|981.83|0
1656591250000|2022-06-30 12:14:10|984.61|982.21|984.48|982.08|984.61|982.21|984.48|982.08|0
1656591260000|2022-06-30 12:14:20|983.99|981.59|983.99|981.59|984.12|981.72|983.99|981.59|0
1656591270000|2022-06-30 12:14:30|983.74|981.34|983.87|981.47|983.87|981.47|983.74|981.34|0
1656591280000|2022-06-30 12:14:40|984.23|981.83|984.23|981.83|984.23|981.83|983.99|981.59|0
1656591300000|2022-06-30 12:15:00|984.36|981.96|984.48|982.08|984.48|982.08|984.36|981.96|0
1656591310000|2022-06-30 12:15:10|984.36|981.96|983.99|981.59|984.36|981.96|983.99|981.59|0
1656591320000|2022-06-30 12:15:20|984.23|981.83|984.73|982.33|984.73|982.33|984.23|981.83|0
1656591330000|2022-06-30 12:15:30|984.98|982.58|984.98|982.58|984.98|982.58|984.98|982.58|0
1656591340000|2022-06-30 12:15:40|985.23|982.83|985.23|982.83|985.23|982.83|985.23|982.83|0
1656591350000|2022-06-30 12:15:50|984.73|982.33|984.73|982.33|984.98|982.58|984.73|982.33|0
1656591360000|2022-06-30 12:16:00|984.98|982.58|985.48|983.08|985.48|983.08|984.98|982.58|0
1656591370000|2022-06-30 12:16:10|984.98|982.58|984.98|982.58|985.11|982.71|984.98|982.58|0
1656591380000|2022-06-30 12:16:20|984.73|982.33|984.98|982.58|984.98|982.58|984.73|982.33|0
1656591390000|2022-06-30 12:16:30|985.23|982.83|985.48|983.08|985.48|983.08|985.23|982.83|0
1656591400000|2022-06-30 12:16:40|985.23|982.83|985.23|982.83|985.23|982.83|984.98|982.58|0
1656591420000|2022-06-30 12:17:00|984.98|982.58|984.98|982.58|984.98|982.58|984.48|982.08|0
1656591430000|2022-06-30 12:17:10|984.73|982.33|984.36|981.96|984.73|982.33|984.36|981.96|0
1656591440000|2022-06-30 12:17:20|984.48|982.08|984.73|982.33|984.73|982.33|984.48|982.08|0
1656591450000|2022-06-30 12:17:30|984.98|982.58|985.23|982.83|985.23|982.83|984.98|982.58|0
1656591460000|2022-06-30 12:17:40|985.36|982.96|984.98|982.58|985.36|982.96|984.98|982.58|0
1656591470000|2022-06-30 12:17:50|984.73|982.33|984.98|982.58|985.11|982.71|984.73|982.33|0
1656591480000|2022-06-30 12:18:00|985.23|982.83|985.48|983.08|985.48|983.08|985.23|982.83|0
1656591490000|2022-06-30 12:18:10|985.23|982.83|985.48|983.08|985.48|983.08|985.23|982.83|0
1656591500000|2022-06-30 12:18:20|984.98|982.58|984.73|982.33|985.23|982.83|984.73|982.33|0
1656591510000|2022-06-30 12:18:30|984.36|981.96|984.23|981.83|984.36|981.96|983.74|981.34|0
1656591520000|2022-06-30 12:18:40|984.12|981.72|983.99|981.59|984.12|981.72|983.74|981.34|0
1656591530000|2022-06-30 12:18:50|984.48|982.08|984.23|981.83|984.48|982.08|984.23|981.83|0
1656591540000|2022-06-30 12:19:00|984.48|982.08|984.23|981.83|984.48|982.08|984.23|981.83|0
1656591550000|2022-06-30 12:19:10|983.99|981.59|984.98|982.58|984.98|982.58|983.99|981.59|0
1656591560000|2022-06-30 12:19:20|985.11|982.71|985.48|983.08|985.48|983.08|985.11|982.71|0
1656591570000|2022-06-30 12:19:30|985.73|983.33|985.97|983.57|986.22|983.82|985.73|983.33|0
1656591580000|2022-06-30 12:19:40|985.73|983.33|985.73|983.33|985.73|983.33|985.73|983.33|0
1656591590000|2022-06-30 12:19:50|985.85|983.45|985.97|983.57|985.97|983.57|985.85|983.45|0
1656591600000|2022-06-30 12:20:00|986.22|983.82|986.47|984.07|986.47|984.07|986.22|983.82|0
1656591610000|2022-06-30 12:20:10|986.35|983.95|985.97|983.57|986.35|983.95|985.97|983.57|0
1656591620000|2022-06-30 12:20:20|985.73|983.33|985.97|983.57|985.97|983.57|985.73|983.33|0
1656591630000|2022-06-30 12:20:30|985.73|983.33|985.73|983.33|985.73|983.33|985.73|983.33|0
1656591650000|2022-06-30 12:20:50|985.61|983.21|985.73|983.33|985.73|983.33|985.61|983.21|0
1656591660000|2022-06-30 12:21:00|985.48|983.08|984.98|982.58|985.48|983.08|984.98|982.58|0
1656591670000|2022-06-30 12:21:10|984.73|982.33|984.48|982.08|984.73|982.33|984.48|982.08|0
1656591680000|2022-06-30 12:21:20|984.23|981.83|982.74|980.34|984.23|981.83|982.74|980.34|0
1656591690000|2022-06-30 12:21:30|982.5|980.1|982.5|980.1|982.5|980.1|982.25|979.85|0
1656591700000|2022-06-30 12:21:40|982.25|979.85|984.23|981.83|984.23|981.83|982.25|979.85|0
1656591710000|2022-06-30 12:21:50|985.23|982.83|985.48|983.08|985.97|983.57|985.23|982.83|0
1656591720000|2022-06-30 12:22:00|984.48|982.08|982.25|979.85|984.48|982.08|982.25|979.85|0
1656591730000|2022-06-30 12:22:10|981.38|978.98|981.75|979.35|981.75|979.35|981.25|978.85|0
1656591740000|2022-06-30 12:22:20|982|979.6|982.25|979.85|982.25|979.85|982|979.6|0
1656591750000|2022-06-30 12:22:30|982.74|980.34|983.24|980.84|983.24|980.84|982.74|980.34|0
1656591760000|2022-06-30 12:22:40|982.99|980.59|983.24|980.84|983.24|980.84|982.99|980.59|0
1656591770000|2022-06-30 12:22:50|983.74|981.34|983.49|981.09|983.74|981.34|983.24|980.84|0
1656591780000|2022-06-30 12:23:00|984.23|981.83|984.23|981.83|984.23|981.83|983.99|981.59|0
1656591790000|2022-06-30 12:23:10|983.99|981.59|983.99|981.59|983.99|981.59|983.99|981.59|0
1656591800000|2022-06-30 12:23:20|983.74|981.34|983.24|980.84|983.74|981.34|983.24|980.84|0
1656591810000|2022-06-30 12:23:30|982.99|980.59|982.99|980.59|982.99|980.59|982.25|979.85|0
1656591820000|2022-06-30 12:23:40|982.87|980.47|982.25|979.85|982.87|980.47|982.25|979.85|0
1656591830000|2022-06-30 12:23:50|982|979.6|982.5|980.1|982.5|980.1|981.75|979.35|0
1656591840000|2022-06-30 12:24:00|983.24|980.84|983.24|980.84|983.24|980.84|983.24|980.84|0
1656591850000|2022-06-30 12:24:10|982.62|980.22|981.75|979.35|982.62|980.22|981.75|979.35|0
1656591860000|2022-06-30 12:24:20|981.01|978.61|979.27|976.87|981.01|978.61|978.77|976.37|0
1656591870000|2022-06-30 12:24:30|979.51|977.11|980.26|977.86|980.26|977.86|979.51|977.11|0
1656591880000|2022-06-30 12:24:40|980.51|978.11|979.27|976.87|980.51|978.11|979.27|976.87|0
1656591890000|2022-06-30 12:24:50|979.76|977.36|980.51|978.11|980.51|978.11|979.76|977.36|0
1656591900000|2022-06-30 12:25:00|980.76|978.36|981.01|978.61|981.01|978.61|980.76|978.36|0
1656591910000|2022-06-30 12:25:10|980.76|978.36|980.76|978.36|980.76|978.36|980.51|978.11|0
1656591920000|2022-06-30 12:25:20|980.26|977.86|980.14|977.74|980.51|978.11|980.14|977.74|0
1656591930000|2022-06-30 12:25:30|980.01|977.61|979.51|977.11|980.01|977.61|979.51|977.11|0
1656591940000|2022-06-30 12:25:40|979.64|977.24|979.51|977.11|979.64|977.24|979.27|976.87|0
1656591950000|2022-06-30 12:25:50|979.76|977.36|979.02|976.62|979.76|977.36|979.02|976.62|0
1656591960000|2022-06-30 12:26:00|979.27|976.87|980.01|977.61|980.01|977.61|979.27|976.87|0
1656591970000|2022-06-30 12:26:10|980.26|977.86|980.51|978.11|980.51|978.11|980.26|977.86|0
1656591980000|2022-06-30 12:26:20|980.39|977.99|979.89|977.49|980.39|977.99|979.89|977.49|0
1656591990000|2022-06-30 12:26:30|980.01|977.61|979.51|977.11|980.01|977.61|979.51|977.11|0
1656592000000|2022-06-30 12:26:40|979.76|977.36|979.15|976.75|979.89|977.49|979.15|976.75|0
1656592010000|2022-06-30 12:26:50|979.51|977.11|979.51|977.11|979.51|977.11|979.27|976.87|0
1656592020000|2022-06-30 12:27:00|980.01|977.61|980.01|977.61|980.01|977.61|980.01|977.61|0
1656592030000|2022-06-30 12:27:10|980.51|978.11|980.76|978.36|980.76|978.36|980.51|978.11|0
1656592040000|2022-06-30 12:27:20|982|979.6|981.75|979.35|982|979.6|981.25|978.85|0
1656592050000|2022-06-30 12:27:30|981.25|978.85|980.76|978.36|981.5|979.1|980.76|978.36|0
1656592060000|2022-06-30 12:27:40|980.64|978.24|980.51|978.11|980.64|978.24|980.39|977.99|0
1656592070000|2022-06-30 12:27:50|980.26|977.86|980.51|978.11|980.51|978.11|980.26|977.86|0
1656592080000|2022-06-30 12:28:00|980.39|977.99|980.64|978.24|980.64|978.24|980.14|977.74|0
1656592090000|2022-06-30 12:28:10|980.76|978.36|980.26|977.86|980.89|978.49|980.26|977.86|0
1656592100000|2022-06-30 12:28:20|980.51|978.11|980.64|978.24|981.25|978.85|980.51|978.11|0
1656592110000|2022-06-30 12:28:30|981|978.6|980.89|978.49|981|978.6|980.51|978.11|0
1656592120000|2022-06-30 12:28:40|980.64|978.24|980.64|978.24|980.76|978.36|980.51|978.11|0
1656592130000|2022-06-30 12:28:50|980.76|978.36|980.26|977.86|980.76|978.36|980.14|977.74|0
1656592140000|2022-06-30 12:29:00|980.14|977.74|980.26|977.86|980.26|977.86|980.01|977.61|0
1656592150000|2022-06-30 12:29:10|980.14|977.74|979.89|977.49|980.14|977.74|979.64|977.24|0
1656592160000|2022-06-30 12:29:20|980.14|977.74|980.14|977.74|980.26|977.86|980.01|977.61|0
1656592170000|2022-06-30 12:29:30|980.51|978.11|981|978.6|981.13|978.73|980.51|978.11|0
1656592180000|2022-06-30 12:29:40|981.25|978.85|981.25|978.85|981.5|979.1|981.25|978.85|0
1656592190000|2022-06-30 12:29:50|981.38|978.98|982|979.6|982|979.6|981.38|978.98|0
1656592200000|2022-06-30 12:30:00|982.25|979.85|981.13|978.73|982.25|979.85|981.13|978.73|0
1656592210000|2022-06-30 12:30:10|975.92|973.52|975.17|972.77|979.27|976.87|975.17|972.77|0
1656592220000|2022-06-30 12:30:20|974.3|971.9|971.57|969.17|974.3|971.9|971.57|969.17|0
1656592230000|2022-06-30 12:30:30|972.69|970.29|970.21|967.81|973.06|970.66|970.21|967.81|0
1656592240000|2022-06-30 12:30:40|969.58|967.18|969.08|966.68|970.21|967.81|969.08|966.68|0
1656592250000|2022-06-30 12:30:50|968.34|965.94|970.82|968.42|970.82|968.42|968.34|965.94|0
1656592260000|2022-06-30 12:31:00|972.19|969.79|972.69|970.29|972.69|970.29|971.82|969.42|0
1656592270000|2022-06-30 12:31:10|973.43|971.03|974.05|971.65|974.8|972.4|973.19|970.79|0
1656592280000|2022-06-30 12:31:20|970.82|968.42|970.82|968.42|971.7|969.3|970.82|968.42|0
1656592290000|2022-06-30 12:31:30|971.2|968.8|970.46|968.06|971.2|968.8|970.46|968.06|0
1656592300000|2022-06-30 12:31:40|970.95|968.55|971.57|969.17|971.57|969.17|970.95|968.55|0
1656592310000|2022-06-30 12:31:50|971.82|969.42|971.05|968.65|971.82|969.42|971.05|968.65|0
1656592320000|2022-06-30 12:32:00|969.81|967.41|969.06|966.66|970.05|967.65|969.06|966.66|0
1656592330000|2022-06-30 12:32:10|970.3|967.9|970.02|967.62|970.3|967.9|969.53|967.13|0
1656592340000|2022-06-30 12:32:20|969.53|967.13|973.38|970.98|973.38|970.98|969.53|967.13|0
1656592350000|2022-06-30 12:32:30|972.14|969.74|973.75|971.35|973.75|971.35|971.76|969.36|0
1656592360000|2022-06-30 12:32:40|973.5|971.1|974.13|971.73|974.13|971.73|973.5|971.1|0
1656592370000|2022-06-30 12:32:50|974.74|972.34|974.49|972.09|974.74|972.34|974.49|972.09|0
1656592380000|2022-06-30 12:33:00|974.24|971.84|974.49|972.09|974.74|972.34|974.24|971.84|0
1656592390000|2022-06-30 12:33:10|974.24|971.84|973.25|970.85|974.74|972.34|973.25|970.85|0
1656592400000|2022-06-30 12:33:20|972.26|969.86|971.76|969.36|972.26|969.86|971.26|968.86|0
1656592410000|2022-06-30 12:33:30|971.89|969.49|973|970.6|973.38|970.98|971.89|969.49|0
1656592420000|2022-06-30 12:33:40|972.51|970.11|972.51|970.11|972.75|970.35|972.26|969.86|0
1656592430000|2022-06-30 12:33:50|973.25|970.85|973.5|971.1|973.5|971.1|972.51|970.11|0
1656592440000|2022-06-30 12:34:00|973.75|971.35|973.75|971.35|973.88|971.48|973.5|971.1|0
1656592450000|2022-06-30 12:34:10|974.37|971.97|974.24|971.84|974.74|972.34|974.24|971.84|0
1656592460000|2022-06-30 12:34:20|974.49|972.09|973.75|971.35|974.49|972.09|973.75|971.35|0
1656592470000|2022-06-30 12:34:30|973.5|971.1|972.75|970.35|973.5|971.1|972.75|970.35|0
1656592480000|2022-06-30 12:34:40|972.26|969.86|972.51|970.11|973|970.6|972.26|969.86|0
1656592490000|2022-06-30 12:34:50|971.76|969.36|971.26|968.86|971.76|969.36|971.26|968.86|0
1656592500000|2022-06-30 12:35:00|971.51|969.11|970.02|967.62|971.51|969.11|970.02|967.62|0
1656592510000|2022-06-30 12:35:10|970.27|967.87|970.65|968.25|970.65|968.25|970.27|967.87|0
1656592520000|2022-06-30 12:35:20|970.52|968.12|971.26|968.86|971.26|968.86|970.52|968.12|0
1656592540000|2022-06-30 12:35:40|971.02|968.62|971.26|968.86|971.26|968.86|970.52|968.12|0
1656592550000|2022-06-30 12:35:50|971.51|969.11|971.26|968.86|971.51|969.11|970.77|968.37|0
1656592560000|2022-06-30 12:36:00|971.51|969.11|971.02|968.62|971.76|969.36|971.02|968.62|0
1656592570000|2022-06-30 12:36:10|970.77|968.37|970.4|968|971.02|968.62|970.4|968|0
1656592580000|2022-06-30 12:36:20|970.02|967.62|969.53|967.13|970.02|967.62|969.53|967.13|0
1656592590000|2022-06-30 12:36:30|969.03|966.63|969.16|966.76|969.16|966.76|968.53|966.13|0
1656592600000|2022-06-30 12:36:40|969.03|966.63|968.78|966.38|969.77|967.37|968.78|966.38|0
1656592610000|2022-06-30 12:36:50|969.28|966.88|968.78|966.38|969.28|966.88|968.53|966.13|0
1656592620000|2022-06-30 12:37:00|970.02|967.62|970.02|967.62|970.4|968|969.77|967.37|0
1656592630000|2022-06-30 12:37:10|970.27|967.87|970.77|968.37|970.77|968.37|970.27|967.87|0
1656592640000|2022-06-30 12:37:20|971.02|968.62|971.02|968.62|971.26|968.86|970.52|968.12|0
1656592650000|2022-06-30 12:37:30|971.26|968.86|972.01|969.61|972.01|969.61|971.26|968.86|0
1656592660000|2022-06-30 12:37:40|972.14|969.74|972.01|969.61|972.14|969.74|972.01|969.61|0
1656592670000|2022-06-30 12:37:50|971.76|969.36|971.76|969.36|972.01|969.61|971.76|969.36|0
1656592680000|2022-06-30 12:38:00|971.51|969.11|972.01|969.61|972.01|969.61|971.51|969.11|0
1656592690000|2022-06-30 12:38:10|971.76|969.36|972.26|969.86|972.26|969.86|971.76|969.36|0
1656592700000|2022-06-30 12:38:20|972.75|970.35|972.39|969.99|972.75|970.35|972.39|969.99|0
1656592710000|2022-06-30 12:38:30|971.76|969.36|971.26|968.86|971.76|969.36|971.26|968.86|0
1656592720000|2022-06-30 12:38:40|971.51|969.11|971.02|968.62|971.51|969.11|970.77|968.37|0
1656592730000|2022-06-30 12:38:50|970.27|967.87|971.02|968.62|971.02|968.62|970.27|967.87|0
1656592740000|2022-06-30 12:39:00|970.52|968.12|971.26|968.86|971.26|968.86|970.52|968.12|0
1656592750000|2022-06-30 12:39:10|971.76|969.36|972.63|970.23|972.75|970.35|971.76|969.36|0
1656592760000|2022-06-30 12:39:20|972.26|969.86|973|970.6|973|970.6|972.26|969.86|0
1656592770000|2022-06-30 12:39:30|973.5|971.1|973.25|970.85|973.5|971.1|973.25|970.85|0
1656592780000|2022-06-30 12:39:40|973|970.6|973|970.6|973|970.6|973|970.6|0
1656592790000|2022-06-30 12:39:50|973.5|971.1|974.24|971.84|974.24|971.84|973|970.6|0
1656592800000|2022-06-30 12:40:00|973.63|971.23|974.37|971.97|974.37|971.97|973.63|971.23|0
1656592810000|2022-06-30 12:40:10|974.49|972.09|974.62|972.22|974.74|972.34|974.49|972.09|0
1656592820000|2022-06-30 12:40:20|975.24|972.84|976.73|974.33|976.73|974.33|975.24|972.84|0
1656592830000|2022-06-30 12:40:30|976.98|974.58|976.73|974.33|977.23|974.83|976.48|974.08|0
1656592840000|2022-06-30 12:40:40|976.61|974.21|976.11|973.71|976.61|974.21|976.11|973.71|0
1656592850000|2022-06-30 12:40:50|975.74|973.34|975.49|973.09|975.74|973.34|974.99|972.59|0
1656592860000|2022-06-30 12:41:00|974.99|972.59|975.74|973.34|975.98|973.58|974.99|972.59|0
1656592870000|2022-06-30 12:41:10|975.49|973.09|975.24|972.84|975.49|973.09|975.24|972.84|0
1656592880000|2022-06-30 12:41:20|974.74|972.34|974.62|972.22|974.74|972.34|974.49|972.09|0
1656592890000|2022-06-30 12:41:30|974.24|971.84|974|971.6|974.24|971.84|974|971.6|0
1656592900000|2022-06-30 12:41:40|973.75|971.35|972.75|970.35|973.75|971.35|972.75|970.35|0
1656592910000|2022-06-30 12:41:50|972.88|970.48|972.75|970.35|973|970.6|972.75|970.35|0
1656592920000|2022-06-30 12:42:00|972.26|969.86|972.63|970.23|972.63|970.23|972.26|969.86|0
1656592930000|2022-06-30 12:42:10|972.51|970.11|972.26|969.86|972.51|970.11|972.26|969.86|0
1656592940000|2022-06-30 12:42:20|972.51|970.11|971.76|969.36|972.51|970.11|971.76|969.36|0
1656592950000|2022-06-30 12:42:30|971.39|968.99|971.76|969.36|971.76|969.36|971.39|968.99|0
1656592960000|2022-06-30 12:42:40|972.01|969.61|973|970.6|973|970.6|972.01|969.61|0
1656592970000|2022-06-30 12:42:50|972.75|970.35|973|970.6|973|970.6|972.51|970.11|0
1656592980000|2022-06-30 12:43:00|972.75|970.35|972.51|970.11|972.75|970.35|972.51|970.11|0
1656592990000|2022-06-30 12:43:10|972.75|970.35|972.75|970.35|972.75|970.35|972.51|970.11|0
1656593000000|2022-06-30 12:43:20|972.51|970.11|972.26|969.86|972.75|970.35|972.26|969.86|0
1656593010000|2022-06-30 12:43:30|972.51|970.11|973|970.6|973|970.6|972.51|970.11|0
1656593020000|2022-06-30 12:43:40|973.5|971.1|973.5|971.1|973.75|971.35|973.25|970.85|0
1656593030000|2022-06-30 12:43:50|973.75|971.35|973.75|971.35|973.75|971.35|973.75|971.35|0
1656593040000|2022-06-30 12:44:00|973.5|971.1|974|971.6|974|971.6|973.5|971.1|0
1656593050000|2022-06-30 12:44:10|974.24|971.84|972.75|970.35|974.24|971.84|972.75|970.35|0
1656593060000|2022-06-30 12:44:20|973.13|970.73|973.25|970.85|973.25|970.85|973.13|970.73|0
1656593070000|2022-06-30 12:44:30|973.75|971.35|973|970.6|973.75|971.35|973|970.6|0
1656593080000|2022-06-30 12:44:40|973.25|970.85|972.75|970.35|973.25|970.85|972.75|970.35|0
1656593090000|2022-06-30 12:44:50|972.51|970.11|972.75|970.35|972.75|970.35|972.26|969.86|0
1656593100000|2022-06-30 12:45:00|972.26|969.86|972.01|969.61|972.26|969.86|972.01|969.61|0
1656593110000|2022-06-30 12:45:10|971.64|969.24|971.51|969.11|971.64|969.24|971.26|968.86|0
1656593120000|2022-06-30 12:45:20|971.26|968.86|969.52|967.12|971.26|968.86|969.52|967.12|0
1656593130000|2022-06-30 12:45:30|969.77|967.37|969.28|966.88|969.77|967.37|969.28|966.88|0
1656593140000|2022-06-30 12:45:40|969.03|966.63|968.78|966.38|969.03|966.63|968.78|966.38|0
1656593150000|2022-06-30 12:45:50|968.53|966.13|968.53|966.13|969.28|966.88|968.53|966.13|0
1656593160000|2022-06-30 12:46:00|969.03|966.63|969.52|967.12|969.52|967.12|969.03|966.63|0
1656593170000|2022-06-30 12:46:10|969.77|967.37|970.02|967.62|970.02|967.62|969.52|967.12|0
1656593180000|2022-06-30 12:46:20|970.27|967.87|969.28|966.88|970.27|967.87|969.28|966.88|0
1656593190000|2022-06-30 12:46:30|969.52|967.12|969.28|966.88|969.52|967.12|968.78|966.38|0
1656593200000|2022-06-30 12:46:40|968.66|966.26|968.91|966.51|968.91|966.51|968.66|966.26|0
1656593210000|2022-06-30 12:46:50|968.53|966.13|968.78|966.38|969.03|966.63|968.53|966.13|0
1656593220000|2022-06-30 12:47:00|968.53|966.13|969.28|966.88|969.28|966.88|968.53|966.13|0
1656593230000|2022-06-30 12:47:10|969.16|966.76|969.77|967.37|969.77|967.37|969.16|966.76|0
1656593240000|2022-06-30 12:47:20|970.27|967.87|970.27|967.87|970.27|967.87|970.27|967.87|0
1656593250000|2022-06-30 12:47:30|970.77|968.37|970.02|967.62|970.77|968.37|970.02|967.62|0
1656593260000|2022-06-30 12:47:40|970.27|967.87|970.52|968.12|970.52|968.12|970.02|967.62|0
1656593270000|2022-06-30 12:47:50|970.27|967.87|970.27|967.87|970.27|967.87|970.27|967.87|0
1656593280000|2022-06-30 12:48:00|970.52|968.12|970.27|967.87|970.52|968.12|970.27|967.87|0
1656593290000|2022-06-30 12:48:10|970.02|967.62|971.26|968.86|971.26|968.86|970.02|967.62|0
1656593300000|2022-06-30 12:48:20|971.51|969.11|971.51|969.11|971.51|969.11|971.51|969.11|0
1656593310000|2022-06-30 12:48:30|971.76|969.36|971.26|968.86|971.76|969.36|971.26|968.86|0
1656593320000|2022-06-30 12:48:40|971.01|968.61|971.51|969.11|971.51|969.11|971.01|968.61|0
1656593330000|2022-06-30 12:48:50|971.76|969.36|971.51|969.11|971.76|969.36|971.51|969.11|0
1656593340000|2022-06-30 12:49:00|971.76|969.36|971.51|969.11|971.76|969.36|971.51|969.11|0
1656593350000|2022-06-30 12:49:10|970.77|968.37|971.26|968.86|971.26|968.86|970.27|967.87|0
1656593360000|2022-06-30 12:49:20|971.51|969.11|971.51|969.11|971.51|969.11|971.01|968.61|0
1656593370000|2022-06-30 12:49:30|971.26|968.86|971.01|968.61|971.26|968.86|970.52|968.12|0
1656593380000|2022-06-30 12:49:40|970.77|968.37|971.51|969.11|971.51|969.11|970.77|968.37|0
1656593390000|2022-06-30 12:49:50|971.26|968.86|971.01|968.61|971.26|968.86|971.01|968.61|0
1656593400000|2022-06-30 12:50:00|970.27|967.87|971.76|969.36|971.76|969.36|970.27|967.87|0
1656593410000|2022-06-30 12:50:10|972.01|969.61|972.51|970.11|972.51|970.11|972.01|969.61|0
1656593420000|2022-06-30 12:50:20|972.75|970.35|972.51|970.11|973|970.6|972.51|970.11|0
1656593430000|2022-06-30 12:50:30|973|970.6|973|970.6|973|970.6|972.75|970.35|0
1656593440000|2022-06-30 12:50:40|972.75|970.35|973|970.6|973|970.6|972.75|970.35|0
1656593450000|2022-06-30 12:50:50|972.51|970.11|973.5|971.1|973.5|971.1|972.51|970.11|0
1656593460000|2022-06-30 12:51:00|974|971.6|973.5|971.1|974|971.6|973|970.6|0
1656593470000|2022-06-30 12:51:10|973.75|971.35|974.74|972.34|974.74|972.34|973.75|971.35|0
1656593480000|2022-06-30 12:51:20|974.87|972.47|974.49|972.09|974.87|972.47|974.49|972.09|0
1656593490000|2022-06-30 12:51:30|974.24|971.84|974|971.6|974.24|971.84|974|971.6|0
1656593500000|2022-06-30 12:51:40|973.75|971.35|973.75|971.35|974|971.6|973.75|971.35|0
1656593510000|2022-06-30 12:51:50|974.24|971.84|975.73|973.33|975.73|973.33|974.24|971.84|0
1656593520000|2022-06-30 12:52:00|975.98|973.58|976.48|974.08|976.48|974.08|975.98|973.58|0
1656593530000|2022-06-30 12:52:10|976.23|973.83|976.48|974.08|976.73|974.33|976.23|973.83|0
1656593540000|2022-06-30 12:52:20|976.61|974.21|976.98|974.58|977.23|974.83|976.61|974.21|0
1656593550000|2022-06-30 12:52:30|976.48|974.08|976.98|974.58|977.23|974.83|976.48|974.08|0
1656593560000|2022-06-30 12:52:40|977.23|974.83|976.73|974.33|977.23|974.83|976.73|974.33|0
1656593570000|2022-06-30 12:52:50|976.98|974.58|977.23|974.83|977.23|974.83|976.86|974.46|0
1656593580000|2022-06-30 12:53:00|976.98|974.58|976.73|974.33|976.98|974.58|976.73|974.33|0
1656593590000|2022-06-30 12:53:10|976.98|974.58|976.73|974.33|976.98|974.58|976.73|974.33|0
1656593600000|2022-06-30 12:53:20|976.48|974.08|975.98|973.58|976.48|974.08|975.98|973.58|0
1656593610000|2022-06-30 12:53:30|975.73|973.33|975.73|973.33|975.73|973.33|975.73|973.33|0
1656593620000|2022-06-30 12:53:40|975.62|973.22|977.47|975.07|977.47|975.07|975.62|973.22|0
1656593630000|2022-06-30 12:53:50|977.72|975.32|978.72|976.32|978.72|976.32|977.72|975.32|0
1656593640000|2022-06-30 12:54:00|978.96|976.56|978.72|976.32|978.96|976.56|978.22|975.82|0
1656593650000|2022-06-30 12:54:10|978.47|976.07|978.35|975.95|979.21|976.81|978.35|975.95|0
1656593660000|2022-06-30 12:54:20|978.47|976.07|978.72|976.32|978.72|976.32|978.22|975.82|0
1656593670000|2022-06-30 12:54:30|978.22|975.82|977.72|975.32|978.22|975.82|977.72|975.32|0
1656593680000|2022-06-30 12:54:40|977.47|975.07|976.73|974.33|977.47|975.07|976.73|974.33|0
1656593690000|2022-06-30 12:54:50|976.48|974.08|976.23|973.83|976.48|974.08|976.23|973.83|0
1656593700000|2022-06-30 12:55:00|976.48|974.08|976.23|973.83|976.73|974.33|976.23|973.83|0
1656593710000|2022-06-30 12:55:10|976.48|974.08|977.23|974.83|977.23|974.83|976.48|974.08|0
1656593720000|2022-06-30 12:55:20|976.73|974.33|976.73|974.33|976.73|974.33|976.48|974.08|0
1656593730000|2022-06-30 12:55:30|977.23|974.83|976.98|974.58|977.72|975.32|976.98|974.58|0
1656593740000|2022-06-30 12:55:40|977.23|974.83|977.47|975.07|977.72|975.32|977.23|974.83|0
1656593750000|2022-06-30 12:55:50|977.6|975.2|977.97|975.57|977.97|975.57|977.6|975.2|0
1656593760000|2022-06-30 12:56:00|977.72|975.32|978.72|976.32|978.72|976.32|977.72|975.32|0
1656593770000|2022-06-30 12:56:10|978.85|976.45|978.96|976.56|978.96|976.56|978.85|976.45|0
1656593780000|2022-06-30 12:56:20|978.72|976.32|978.72|976.32|978.72|976.32|978.22|975.82|0
1656593790000|2022-06-30 12:56:30|977.97|975.57|977.97|975.57|977.97|975.57|977.47|975.07|0
1656593800000|2022-06-30 12:56:40|977.72|975.32|977.72|975.32|977.97|975.57|977.72|975.32|0
1656593810000|2022-06-30 12:56:50|977.47|975.07|977.72|975.32|977.72|975.32|977.47|975.07|0
1656593820000|2022-06-30 12:57:00|977.47|975.07|977.47|975.07|977.47|975.07|977.47|975.07|0
1656593830000|2022-06-30 12:57:10|978.72|976.32|979.96|977.56|979.96|977.56|978.72|976.32|0
1656593840000|2022-06-30 12:57:20|980.95|978.55|981.2|978.8|981.2|978.8|980.95|978.55|0
1656593850000|2022-06-30 12:57:30|981.95|979.55|980.46|978.06|981.95|979.55|980.46|978.06|0
1656593860000|2022-06-30 12:57:40|981.2|978.8|981.45|979.05|981.95|979.55|981.2|978.8|0
1656593870000|2022-06-30 12:57:50|981.95|979.55|982.2|979.8|982.69|980.29|981.95|979.55|0
1656593880000|2022-06-30 12:58:00|982.44|980.04|981.95|979.55|982.44|980.04|981.95|979.55|0
1656593890000|2022-06-30 12:58:10|982.2|979.8|982.69|980.29|982.94|980.54|982.2|979.8|0
1656593900000|2022-06-30 12:58:20|982.94|980.54|981.95|979.55|982.94|980.54|981.95|979.55|0
1656593910000|2022-06-30 12:58:30|981.7|979.3|981.7|979.3|981.7|979.3|981.45|979.05|0
1656593920000|2022-06-30 12:58:40|981.58|979.18|981.7|979.3|981.7|979.3|981.45|979.05|0
1656593930000|2022-06-30 12:58:50|981.45|979.05|982.2|979.8|982.2|979.8|981.45|979.05|0
1656593940000|2022-06-30 12:59:00|981.7|979.3|981.2|978.8|981.7|979.3|981.2|978.8|0
1656593950000|2022-06-30 12:59:10|981.33|978.93|981.45|979.05|981.45|979.05|981.33|978.93|0
1656593960000|2022-06-30 12:59:20|981.2|978.8|980.95|978.55|981.45|979.05|980.95|978.55|0
1656593970000|2022-06-30 12:59:30|980.7|978.3|981.45|979.05|981.7|979.3|980.7|978.3|0
1656593980000|2022-06-30 12:59:40|981.7|979.3|981.95|979.55|981.95|979.55|981.2|978.8|0
1656593990000|2022-06-30 12:59:50|981.7|979.3|983.19|980.79|983.19|980.79|981.7|979.3|0
1656594000000|2022-06-30 13:00:00|983.32|980.92|984.18|981.78|984.18|981.78|983.32|980.92|0
1656594010000|2022-06-30 13:00:10|983.69|981.29|983.19|980.79|983.69|981.29|983.19|980.79|0
1656594020000|2022-06-30 13:00:20|983.44|981.04|984.68|982.28|984.68|982.28|983.44|981.04|0
1656594030000|2022-06-30 13:00:30|984.18|981.78|984.68|982.28|984.68|982.28|984.18|981.78|0
1656594040000|2022-06-30 13:00:40|984.43|982.03|983.69|981.29|984.43|982.03|983.69|981.29|0
1656594050000|2022-06-30 13:00:50|983.44|981.04|983.69|981.29|983.69|981.29|983.44|981.04|0
1656594060000|2022-06-30 13:01:00|983.44|981.04|982.2|979.8|983.44|981.04|982.2|979.8|0
1656594070000|2022-06-30 13:01:10|981.95|979.55|981.45|979.05|981.95|979.55|981.2|978.8|0
1656594080000|2022-06-30 13:01:20|981.58|979.18|981.2|978.8|981.58|979.18|980.95|978.55|0
1656594090000|2022-06-30 13:01:30|980.95|978.55|980.95|978.55|981.2|978.8|980.95|978.55|0
1656594100000|2022-06-30 13:01:40|981.2|978.8|980.95|978.55|981.2|978.8|980.95|978.55|0
1656594110000|2022-06-30 13:01:50|981.45|979.05|981.2|978.8|981.58|979.18|981.2|978.8|0
1656594120000|2022-06-30 13:02:00|980.83|978.43|980.7|978.3|980.95|978.55|980.7|978.3|0
1656594130000|2022-06-30 13:02:10|980.95|978.55|980.7|978.3|981.2|978.8|980.7|978.3|0
1656594140000|2022-06-30 13:02:20|980.95|978.55|981.2|978.8|981.2|978.8|980.7|978.3|0
1656594150000|2022-06-30 13:02:30|980.95|978.55|980.7|978.3|980.95|978.55|980.7|978.3|0
1656594160000|2022-06-30 13:02:40|980.46|978.06|979.71|977.31|980.46|978.06|979.46|977.06|0
1656594170000|2022-06-30 13:02:50|979.96|977.56|979.71|977.31|979.96|977.56|979.71|977.31|0
1656594180000|2022-06-30 13:03:00|980.09|977.69|980.7|978.3|980.7|978.3|979.96|977.56|0
1656594190000|2022-06-30 13:03:10|981.45|979.05|981.2|978.8|981.7|979.3|981.2|978.8|0
1656594200000|2022-06-30 13:03:20|981.7|979.3|981.45|979.05|981.7|979.3|981.2|978.8|0
1656594210000|2022-06-30 13:03:30|981.2|978.8|980.7|978.3|981.2|978.8|980.7|978.3|0
1656594220000|2022-06-30 13:03:40|980.46|978.06|980.46|978.06|980.7|978.3|980.21|977.81|0
1656594230000|2022-06-30 13:03:50|980.7|978.3|980.7|978.3|980.7|978.3|980.21|977.81|0
1656594240000|2022-06-30 13:04:00|980.58|978.18|980.21|977.81|980.95|978.55|980.21|977.81|0
1656594250000|2022-06-30 13:04:10|980.46|978.06|980.95|978.55|980.95|978.55|980.46|978.06|0
1656594260000|2022-06-30 13:04:20|980.58|978.18|980.34|977.94|980.58|978.18|980.34|977.94|0
1656594270000|2022-06-30 13:04:30|980.21|977.81|979.71|977.31|980.21|977.81|979.71|977.31|0
1656594280000|2022-06-30 13:04:40|980.21|977.81|980.21|977.81|980.21|977.81|979.96|977.56|0
1656594290000|2022-06-30 13:04:50|979.96|977.56|979.71|977.31|980.21|977.81|979.71|977.31|0
1656594300000|2022-06-30 13:05:00|980.21|977.81|980.46|978.06|980.7|978.3|980.21|977.81|0
1656594310000|2022-06-30 13:05:10|981.2|978.8|979.71|977.31|981.2|978.8|979.71|977.31|0
1656594320000|2022-06-30 13:05:20|979.21|976.81|979.96|977.56|979.96|977.56|979.21|976.81|0
1656594330000|2022-06-30 13:05:30|979.84|977.44|979.59|977.19|979.84|977.44|979.46|977.06|0
1656594340000|2022-06-30 13:05:40|979.46|977.06|979.71|977.31|979.71|977.31|979.46|977.06|0
1656594350000|2022-06-30 13:05:50|979.46|977.06|979.46|977.06|979.71|977.31|979.46|977.06|0
1656594360000|2022-06-30 13:06:00|979.21|976.81|978.72|976.32|979.21|976.81|978.72|976.32|0
1656594370000|2022-06-30 13:06:10|978.6|976.2|977.97|975.57|978.72|976.32|977.97|975.57|0
1656594380000|2022-06-30 13:06:20|978.22|975.82|977.97|975.57|978.22|975.82|977.97|975.57|0
1656594390000|2022-06-30 13:06:30|978.22|975.82|978.22|975.82|978.22|975.82|977.97|975.57|0
1656594400000|2022-06-30 13:06:40|978.47|976.07|978.47|976.07|978.47|976.07|978.22|975.82|0
1656594410000|2022-06-30 13:06:50|977.97|975.57|977.47|975.07|977.97|975.57|977.35|974.95|0
1656594420000|2022-06-30 13:07:00|977.72|975.32|977.97|975.57|977.97|975.57|977.72|975.32|0
1656594430000|2022-06-30 13:07:10|977.72|975.32|978.22|975.82|978.22|975.82|977.72|975.32|0
1656594440000|2022-06-30 13:07:20|977.97|975.57|977.47|975.07|977.97|975.57|977.47|975.07|0
1656594450000|2022-06-30 13:07:30|977.72|975.32|977.47|975.07|977.72|975.32|977.47|975.07|0
1656594460000|2022-06-30 13:07:40|977.72|975.32|977.72|975.32|977.72|975.32|977.72|975.32|0
1656594470000|2022-06-30 13:07:50|977.47|975.07|977.47|975.07|977.72|975.32|977.47|975.07|0
1656594480000|2022-06-30 13:08:00|977.72|975.32|977.47|975.07|977.72|975.32|977.47|975.07|0
1656594490000|2022-06-30 13:08:10|977.23|974.83|977.23|974.83|977.47|975.07|977.23|974.83|0
1656594500000|2022-06-30 13:08:20|977.47|975.07|977.47|975.07|977.47|975.07|977.35|974.95|0
1656594510000|2022-06-30 13:08:30|977.23|974.83|977.23|974.83|977.23|974.83|977.23|974.83|0
1656594520000|2022-06-30 13:08:40|977.35|974.95|977.47|975.07|977.47|975.07|977.35|974.95|0
1656594530000|2022-06-30 13:08:50|977.23|974.83|977.47|975.07|977.47|975.07|977.23|974.83|0
1656594540000|2022-06-30 13:09:00|976.98|974.58|976.73|974.33|976.98|974.58|976.73|974.33|0
1656594550000|2022-06-30 13:09:10|976.48|974.08|975.98|973.58|976.48|974.08|975.98|973.58|0
1656594570000|2022-06-30 13:09:30|975.73|973.33|975.49|973.09|975.73|973.33|975.49|973.09|0
1656594580000|2022-06-30 13:09:40|975.98|973.58|975.98|973.58|975.98|973.58|975.73|973.33|0
1656594590000|2022-06-30 13:09:50|976.23|973.83|976.48|974.08|976.48|974.08|976.23|973.83|0
1656594600000|2022-06-30 13:10:00|977.72|975.32|977.72|975.32|977.72|975.32|977.47|975.07|0
1656594610000|2022-06-30 13:10:10|977.23|974.83|977.72|975.32|977.72|975.32|977.23|974.83|0
1656594620000|2022-06-30 13:10:20|977.97|975.57|977.97|975.57|978.22|975.82|977.97|975.57|0
1656594630000|2022-06-30 13:10:30|978.22|975.82|978.47|976.07|978.72|976.32|978.22|975.82|0
1656594640000|2022-06-30 13:10:40|978.22|975.82|978.72|976.32|978.72|976.32|978.22|975.82|0
1656594650000|2022-06-30 13:10:50|978.96|976.56|977.22|974.82|978.96|976.56|977.22|974.82|0
1656594660000|2022-06-30 13:11:00|977.47|975.07|976.73|974.33|977.47|975.07|976.73|974.33|0
1656594670000|2022-06-30 13:11:10|976.48|974.08|976.73|974.33|976.73|974.33|976.48|974.08|0
1656594680000|2022-06-30 13:11:20|976.98|974.58|977.22|974.82|977.22|974.82|976.98|974.58|0
1656594690000|2022-06-30 13:11:30|977.47|975.07|977.97|975.57|977.97|975.57|977.47|975.07|0
1656594700000|2022-06-30 13:11:40|977.72|975.32|977.72|975.32|977.72|975.32|977.47|975.07|0
1656594710000|2022-06-30 13:11:50|977.47|975.07|977.47|975.07|977.47|975.07|977.47|975.07|0
1656594720000|2022-06-30 13:12:00|976.98|974.58|977.22|974.82|977.22|974.82|976.98|974.58|0
1656594730000|2022-06-30 13:12:10|976.98|974.58|976.98|974.58|977.22|974.82|976.98|974.58|0
1656594740000|2022-06-30 13:12:20|976.73|974.33|976.73|974.33|976.73|974.33|976.48|974.08|0
1656594750000|2022-06-30 13:12:30|976.98|974.58|976.98|974.58|976.98|974.58|976.98|974.58|0
1656594760000|2022-06-30 13:12:40|977.22|974.82|976.98|974.58|977.22|974.82|976.73|974.33|0
1656594770000|2022-06-30 13:12:50|977.47|975.07|977.22|974.82|977.47|975.07|976.98|974.58|0
1656594780000|2022-06-30 13:13:00|976.98|974.58|977.22|974.82|977.22|974.82|976.73|974.33|0
1656594790000|2022-06-30 13:13:10|976.98|974.58|977.47|975.07|977.47|975.07|976.98|974.58|0
1656594800000|2022-06-30 13:13:20|977.6|975.2|977.22|974.82|977.6|975.2|977.22|974.82|0
1656594810000|2022-06-30 13:13:30|976.98|974.58|977.47|975.07|977.47|975.07|976.98|974.58|0
1656594820000|2022-06-30 13:13:40|977.22|974.82|976.73|974.33|977.22|974.82|976.73|974.33|0
1656594830000|2022-06-30 13:13:50|976.48|974.08|976.73|974.33|976.73|974.33|976.48|974.08|0
1656594840000|2022-06-30 13:14:00|976.48|974.08|976.98|974.58|976.98|974.58|976.48|974.08|0
1656594850000|2022-06-30 13:14:10|976.73|974.33|977.22|974.82|977.22|974.82|976.73|974.33|0
1656594860000|2022-06-30 13:14:20|977.47|975.07|977.47|975.07|977.47|975.07|977.47|975.07|0
1656594870000|2022-06-30 13:14:30|977.72|975.32|977.47|975.07|977.72|975.32|977.47|975.07|0
1656594880000|2022-06-30 13:14:40|977.72|975.32|977.72|975.32|977.72|975.32|977.47|975.07|0
1656594890000|2022-06-30 13:14:50|977.85|975.45|978.1|975.7|978.1|975.7|977.47|975.07|0
1656594900000|2022-06-30 13:15:00|977.47|975.07|978.22|975.82|978.22|975.82|977.47|975.07|0
1656594910000|2022-06-30 13:15:10|977.97|975.57|978.47|976.07|978.47|976.07|977.97|975.57|0
1656594920000|2022-06-30 13:15:20|978.22|975.82|978.22|975.82|978.47|976.07|978.22|975.82|0
1656594930000|2022-06-30 13:15:30|977.72|975.32|977.97|975.57|977.97|975.57|977.72|975.32|0
1656594940000|2022-06-30 13:15:40|977.72|975.32|976.73|974.33|977.72|975.32|976.73|974.33|0
1656594950000|2022-06-30 13:15:50|976.23|973.83|975.73|973.33|976.23|973.83|975.73|973.33|0
1656594960000|2022-06-30 13:16:00|975.49|973.09|975.73|973.33|975.73|973.33|975.49|973.09|0
1656594970000|2022-06-30 13:16:10|975.49|973.09|975.24|972.84|975.49|973.09|974.99|972.59|0
1656594980000|2022-06-30 13:16:20|975.49|973.09|974.99|972.59|975.49|973.09|974.99|972.59|0
1656594990000|2022-06-30 13:16:30|975.24|972.84|975.49|973.09|975.49|973.09|975.24|972.84|0
1656595000000|2022-06-30 13:16:40|975.24|972.84|974.99|972.59|975.24|972.84|974.99|972.59|0
1656595010000|2022-06-30 13:16:50|974.74|972.34|974.74|972.34|974.74|972.34|974.74|972.34|0
1656595020000|2022-06-30 13:17:00|974.49|972.09|974.24|971.84|974.49|972.09|974.24|971.84|0
1656595030000|2022-06-30 13:17:10|973.5|971.1|973|970.6|973.5|971.1|973|970.6|0
1656595040000|2022-06-30 13:17:20|973.5|971.1|973.5|971.1|973.5|971.1|973.25|970.85|0
1656595050000|2022-06-30 13:17:30|973.25|970.85|973.25|970.85|973.5|971.1|973.25|970.85|0
1656595060000|2022-06-30 13:17:40|971.51|969.11|971.51|969.11|971.51|969.11|971.01|968.61|0
1656595070000|2022-06-30 13:17:50|972.01|969.61|971.01|968.61|972.01|969.61|971.01|968.61|0
1656595080000|2022-06-30 13:18:00|971.26|968.86|972.01|969.61|972.01|969.61|971.26|968.86|0
1656595090000|2022-06-30 13:18:10|971.76|969.36|972.01|969.61|972.01|969.61|971.51|969.11|0
1656595100000|2022-06-30 13:18:20|972.26|969.86|972.26|969.86|972.5|970.1|972.26|969.86|0
1656595110000|2022-06-30 13:18:30|972.5|970.1|972.26|969.86|972.5|970.1|972.26|969.86|0
1656595120000|2022-06-30 13:18:40|972.5|970.1|972.75|970.35|973|970.6|972.5|970.1|0
1656595130000|2022-06-30 13:18:50|972.5|970.1|972.75|970.35|972.75|970.35|972.5|970.1|0
1656595140000|2022-06-30 13:19:00|973|970.6|973|970.6|973|970.6|973|970.6|0
1656595150000|2022-06-30 13:19:10|973.25|970.85|972.75|970.35|973.25|970.85|972.5|970.1|0
1656595160000|2022-06-30 13:19:20|972.5|970.1|972.5|970.1|972.5|970.1|972.5|970.1|0
1656595170000|2022-06-30 13:19:30|972.26|969.86|972.26|969.86|972.26|969.86|972.26|969.86|0
1656595180000|2022-06-30 13:19:40|972.5|970.1|972.5|970.1|972.5|970.1|972.5|970.1|0
1656595190000|2022-06-30 13:19:50|972.26|969.86|972.26|969.86|972.39|969.99|972.26|969.86|0
1656595200000|2022-06-30 13:20:00|972.5|970.1|972.75|970.35|972.75|970.35|972.5|970.1|0
1656595210000|2022-06-30 13:20:10|972.5|970.1|972.5|970.1|972.5|970.1|972.5|970.1|0
1656595220000|2022-06-30 13:20:20|972.75|970.35|972.75|970.35|973|970.6|972.75|970.35|0
1656595230000|2022-06-30 13:20:30|972.26|969.86|972.01|969.61|972.26|969.86|972.01|969.61|0
1656595240000|2022-06-30 13:20:40|971.51|969.11|971.76|969.36|971.76|969.36|971.51|969.11|0
1656595250000|2022-06-30 13:20:50|972.5|970.1|972.5|970.1|972.5|970.1|972.26|969.86|0
1656595260000|2022-06-30 13:21:00|972.75|970.35|972.88|970.48|972.88|970.48|972.75|970.35|0
1656595270000|2022-06-30 13:21:10|972.75|970.35|972.5|970.1|972.75|970.35|972.5|970.1|0
1656595280000|2022-06-30 13:21:20|972.75|970.35|972.26|969.86|972.75|970.35|972.26|969.86|0
1656595290000|2022-06-30 13:21:30|972.01|969.61|972.5|970.1|972.5|970.1|972.01|969.61|0
1656595300000|2022-06-30 13:21:40|972.26|969.86|972.26|969.86|972.26|969.86|972.26|969.86|0
1656595310000|2022-06-30 13:21:50|972.5|970.1|972.5|970.1|972.75|970.35|972.5|970.1|0
1656595320000|2022-06-30 13:22:00|972.26|969.86|972.75|970.35|972.75|970.35|972.26|969.86|0
1656595330000|2022-06-30 13:22:10|972.5|970.1|973.25|970.85|973.25|970.85|972.5|970.1|0
1656595340000|2022-06-30 13:22:20|973.5|971.1|973.75|971.35|973.75|971.35|973.5|971.1|0
1656595350000|2022-06-30 13:22:30|973.99|971.59|973.99|971.59|973.99|971.59|973.75|971.35|0
1656595360000|2022-06-30 13:22:40|973.75|971.35|973.99|971.59|973.99|971.59|973.75|971.35|0
1656595370000|2022-06-30 13:22:50|974.24|971.84|974.24|971.84|974.24|971.84|973.99|971.59|0
1656595380000|2022-06-30 13:23:00|973.99|971.59|974.24|971.84|974.24|971.84|973.99|971.59|0
1656595390000|2022-06-30 13:23:10|973.99|971.59|973.75|971.35|973.99|971.59|973.5|971.1|0
1656595400000|2022-06-30 13:23:20|973.99|971.59|974.24|971.84|974.24|971.84|973.99|971.59|0
1656595410000|2022-06-30 13:23:30|973.99|971.59|973.99|971.59|973.99|971.59|973.99|971.59|0
1656595420000|2022-06-30 13:23:40|974.12|971.72|973.99|971.59|974.12|971.72|973.99|971.59|0
1656595430000|2022-06-30 13:23:50|974.24|971.84|973.75|971.35|974.24|971.84|973.75|971.35|0
1656595440000|2022-06-30 13:24:00|973.99|971.59|974.49|972.09|974.49|972.09|973.99|971.59|0
1656595450000|2022-06-30 13:24:10|973.99|971.59|973.99|971.59|973.99|971.59|973.99|971.59|0
1656595460000|2022-06-30 13:24:20|974.24|971.84|973.99|971.59|974.24|971.84|973.99|971.59|0
1656595470000|2022-06-30 13:24:30|974.24|971.84|973.99|971.59|974.24|971.84|973.99|971.59|0
1656595480000|2022-06-30 13:24:40|973.5|971.1|973.75|971.35|973.75|971.35|973.5|971.1|0
1656595490000|2022-06-30 13:24:50|973.99|971.59|973.99|971.59|973.99|971.59|973.99|971.59|0
1656595500000|2022-06-30 13:25:00|974.49|972.09|974.49|972.09|974.99|972.59|973.99|971.59|0
1656595510000|2022-06-30 13:25:10|974.74|972.34|974.49|972.09|974.74|972.34|974.49|972.09|0
1656595520000|2022-06-30 13:25:20|974.24|971.84|974.74|972.34|974.74|972.34|974.24|971.84|0
1656595530000|2022-06-30 13:25:30|974.49|972.09|973.99|971.59|974.49|972.09|973.99|971.59|0
1656595540000|2022-06-30 13:25:40|973.75|971.35|973.99|971.59|973.99|971.59|973.75|971.35|0
1656595550000|2022-06-30 13:25:50|974.24|971.84|974.74|972.34|974.74|972.34|974.24|971.84|0
1656595560000|2022-06-30 13:26:00|974.49|972.09|975.12|972.72|975.24|972.84|974.49|972.09|0
1656595570000|2022-06-30 13:26:10|975.24|972.84|974.99|972.59|975.24|972.84|974.99|972.59|0
1656595580000|2022-06-30 13:26:20|975.73|973.33|975.73|973.33|975.73|973.33|975.73|973.33|0
1656595590000|2022-06-30 13:26:30|975.86|973.46|975.49|973.09|975.86|973.46|975.49|973.09|0
1656595600000|2022-06-30 13:26:40|974.99|972.59|974.74|972.34|974.99|972.59|974.74|972.34|0
1656595610000|2022-06-30 13:26:50|974.99|972.59|974.49|972.09|974.99|972.59|974.49|972.09|0
1656595620000|2022-06-30 13:27:00|974.74|972.34|974.49|972.09|974.74|972.34|974.24|971.84|0
1656595630000|2022-06-30 13:27:10|974.87|972.47|974.99|972.59|974.99|972.59|974.87|972.47|0
1656595640000|2022-06-30 13:27:20|975.49|973.09|975.73|973.33|975.98|973.58|975.49|973.09|0
1656595650000|2022-06-30 13:27:30|976.23|973.83|975.73|973.33|976.48|974.08|975.73|973.33|0
1656595660000|2022-06-30 13:27:40|975.24|972.84|975.24|972.84|975.24|972.84|974.49|972.09|0
1656595670000|2022-06-30 13:27:50|973.99|971.59|973.99|971.59|974.12|971.72|973.75|971.35|0
1656595680000|2022-06-30 13:28:00|973.25|970.85|972.5|970.1|973.25|970.85|972.5|970.1|0
1656595690000|2022-06-30 13:28:10|972.26|969.86|972.75|970.35|972.75|970.35|972.26|969.86|0
1656595700000|2022-06-30 13:28:20|972.01|969.61|972.75|970.35|972.75|970.35|972.01|969.61|0
1656595710000|2022-06-30 13:28:30|973|970.6|973|970.6|973.25|970.85|973|970.6|0
1656595720000|2022-06-30 13:28:40|972.75|970.35|973|970.6|973|970.6|972.75|970.35|0
1656595730000|2022-06-30 13:28:50|973.25|970.85|973|970.6|973.25|970.85|973|970.6|0
1656595740000|2022-06-30 13:29:00|973.25|970.85|973.99|971.59|973.99|971.59|973.25|970.85|0
1656595750000|2022-06-30 13:29:10|973.63|971.23|973.75|971.35|973.75|971.35|973.63|971.23|0
1656595760000|2022-06-30 13:29:20|973.5|971.1|973.25|970.85|973.5|971.1|973.25|970.85|0
1656595770000|2022-06-30 13:29:30|973.5|971.1|974.24|971.84|974.24|971.84|973.5|971.1|0
1656595780000|2022-06-30 13:29:40|974.49|972.09|973.5|971.1|974.74|972.34|973.5|971.1|0
1656595790000|2022-06-30 13:29:50|973.38|970.98|974.74|972.34|974.74|972.34|973.38|970.98|0
1656595800000|2022-06-30 13:30:00|973.99|971.59|972.75|970.35|973.99|971.59|972.75|970.35|0
1656595810000|2022-06-30 13:30:10|973|970.6|973|970.6|973|970.6|972.01|969.61|0
1656595820000|2022-06-30 13:30:20|974.74|972.34|968.28|965.88|974.74|972.34|968.28|965.88|0
1656595830000|2022-06-30 13:30:30|969.77|967.37|966.05|963.65|969.77|967.37|966.05|963.65|0
1656595840000|2022-06-30 13:30:40|966.79|964.39|968.03|965.63|968.03|965.63|966.79|964.39|0
1656595850000|2022-06-30 13:30:50|968.28|965.88|969.52|967.12|969.52|967.12|968.28|965.88|0
1656595860000|2022-06-30 13:31:00|969.77|967.37|968.53|966.13|969.77|967.37|968.53|966.13|0
1656595870000|2022-06-30 13:31:10|969.52|967.12|970.77|968.37|970.77|968.37|969.52|967.12|0
1656595880000|2022-06-30 13:31:20|971.01|968.61|974.62|972.22|974.62|972.22|971.01|968.61|0
1656595890000|2022-06-30 13:31:30|975.24|972.84|976.73|974.33|977.22|974.82|975.24|972.84|0
1656595900000|2022-06-30 13:31:40|976.48|974.08|977.97|975.57|977.97|975.57|976.48|974.08|0
1656595910000|2022-06-30 13:31:50|976.48|974.08|976.48|974.08|976.48|974.08|974.99|972.59|0
1656595920000|2022-06-30 13:32:00|975.73|973.33|978.22|975.82|978.22|975.82|975.73|973.33|0
1656595930000|2022-06-30 13:32:10|979.46|977.06|980.45|978.05|980.45|978.05|979.21|976.81|0
1656595940000|2022-06-30 13:32:20|979.96|977.56|980.7|978.3|980.7|978.3|979.96|977.56|0
1656595950000|2022-06-30 13:32:30|982.19|979.79|983.69|981.29|983.69|981.29|982.19|979.79|0
1656595960000|2022-06-30 13:32:40|983.81|981.41|983.69|981.29|983.93|981.53|983.69|981.29|0
1656595970000|2022-06-30 13:32:50|984.43|982.03|980.95|978.55|984.43|982.03|980.21|977.81|0
1656595980000|2022-06-30 13:33:00|981.45|979.05|980.45|978.05|981.45|979.05|980.45|978.05|0
1656595990000|2022-06-30 13:33:10|981.2|978.8|981.2|978.8|981.45|979.05|980.45|978.05|0
1656596000000|2022-06-30 13:33:20|980.45|978.05|980.95|978.55|980.95|978.55|979.96|977.56|0
1656596010000|2022-06-30 13:33:30|981.2|978.8|980.95|978.55|981.2|978.8|980.45|978.05|0
1656596020000|2022-06-30 13:33:40|980.21|977.81|976.48|974.08|980.21|977.81|976.48|974.08|0
1656596030000|2022-06-30 13:33:50|976.23|973.83|971.45|969.05|976.23|973.83|971.45|969.05|0
1656596040000|2022-06-30 13:34:00|972.19|969.79|971.2|968.8|972.94|970.54|971.2|968.8|0
1656596050000|2022-06-30 13:34:10|970.95|968.55|972.41|970.01|972.41|970.01|970.95|968.55|0
1656596060000|2022-06-30 13:34:20|972.91|970.51|975.65|973.25|975.65|973.25|972.91|970.51|0
1656596070000|2022-06-30 13:34:30|974.9|972.5|976.64|974.24|976.64|974.24|974.9|972.5|0
1656596080000|2022-06-30 13:34:40|976.14|973.74|977.64|975.24|977.64|975.24|976.14|973.74|0
1656596090000|2022-06-30 13:34:50|979.13|976.73|978.88|976.48|979.13|976.73|978.13|975.73|0
1656596100000|2022-06-30 13:35:00|981.37|978.97|979.62|977.22|981.37|978.97|978.88|976.48|0
1656596110000|2022-06-30 13:35:10|980.87|978.47|982.11|979.71|982.11|979.71|980.12|977.72|0
1656596120000|2022-06-30 13:35:20|982.86|980.46|979.87|977.47|982.86|980.46|979.87|977.47|0
1656596130000|2022-06-30 13:35:30|980.62|978.22|979.13|976.73|980.62|978.22|977.64|975.24|0
1656596140000|2022-06-30 13:35:40|978.13|975.73|978.38|975.98|979.13|976.73|978.13|975.73|0
1656596150000|2022-06-30 13:35:50|979.13|976.73|978.26|975.86|979.38|976.98|978.26|975.86|0
1656596160000|2022-06-30 13:36:00|978.63|976.23|979.38|976.98|979.38|976.98|978.13|975.73|0
1656596170000|2022-06-30 13:36:10|980.87|978.47|983.35|980.95|983.35|980.95|980.87|978.47|0
1656596180000|2022-06-30 13:36:20|984.35|981.95|986.34|983.94|986.34|983.94|984.35|981.95|0
1656596190000|2022-06-30 13:36:30|986.84|984.44|988.08|985.68|988.08|985.68|986.59|984.19|0
1656596200000|2022-06-30 13:36:40|987.09|984.69|987.33|984.93|987.33|984.93|986.34|983.94|0
1656596210000|2022-06-30 13:36:50|986.84|984.44|986.59|984.19|987.33|984.93|986.59|984.19|0
1656596220000|2022-06-30 13:37:00|986.09|983.69|985.1|982.7|986.09|983.69|985.1|982.7|0
1656596230000|2022-06-30 13:37:10|985.84|983.44|986.34|983.94|986.59|984.19|985.84|983.44|0
1656596240000|2022-06-30 13:37:20|986.59|984.19|986.34|983.94|986.59|984.19|985.84|983.44|0
1656596250000|2022-06-30 13:37:30|987.83|985.43|987.58|985.18|987.83|985.43|986.84|984.44|0
1656596260000|2022-06-30 13:37:40|987.83|985.43|987.71|985.31|987.83|985.43|986.84|984.44|0
1656596270000|2022-06-30 13:37:50|986.09|983.69|987.09|984.69|987.09|984.69|986.09|983.69|0
1656596280000|2022-06-30 13:38:00|987.58|985.18|987.33|984.93|987.58|985.18|986.59|984.19|0
1656596290000|2022-06-30 13:38:10|987.83|985.43|988.08|985.68|988.33|985.93|987.83|985.43|0
1656596300000|2022-06-30 13:38:20|989.82|987.42|990.06|987.66|990.82|988.42|989.82|987.42|0
1656596310000|2022-06-30 13:38:30|989.81|987.41|987.87|985.47|989.81|987.41|987.87|985.47|0
1656596320000|2022-06-30 13:38:40|988.87|986.47|987.38|984.98|988.87|986.47|987.38|984.98|0
1656596330000|2022-06-30 13:38:50|988.62|986.22|988.12|985.72|989.12|986.72|988.12|985.72|0
1656596340000|2022-06-30 13:39:00|990.11|987.71|989.77|987.37|990.36|987.96|989.77|987.37|0
1656596350000|2022-06-30 13:39:10|990.39|987.99|990.17|987.77|990.39|987.99|988.92|986.52|0
1656596360000|2022-06-30 13:39:20|990.91|988.51|991.16|988.76|991.16|988.76|990.91|988.51|0
1656596370000|2022-06-30 13:39:30|991.66|989.26|990.91|988.51|993.15|990.75|990.91|988.51|0
1656596380000|2022-06-30 13:39:40|991.41|989.01|993.15|990.75|993.15|990.75|991.41|989.01|0
1656596390000|2022-06-30 13:39:50|992.9|990.5|993.15|990.75|993.65|991.25|992.9|990.5|0
1656596400000|2022-06-30 13:40:00|994.64|992.24|993.15|990.75|994.89|992.49|993.15|990.75|0
1656596410000|2022-06-30 13:40:10|992.65|990.25|992.65|990.25|993.65|991.25|992.65|990.25|0
1656596420000|2022-06-30 13:40:20|992.4|990|993.65|991.25|993.65|991.25|992.4|990|0
1656596430000|2022-06-30 13:40:30|992.4|990|992.9|990.5|993.15|990.75|992.4|990|0
1656596440000|2022-06-30 13:40:40|992.65|990.25|992.9|990.5|993.15|990.75|992.65|990.25|0
1656596450000|2022-06-30 13:40:50|993.89|991.49|992.9|990.5|994.14|991.74|992.9|990.5|0
1656596460000|2022-06-30 13:41:00|992.65|990.25|993.53|991.13|993.53|991.13|992.4|990|0
1656596470000|2022-06-30 13:41:10|994.02|991.62|995.14|992.74|995.14|992.74|993.89|991.49|0
1656596480000|2022-06-30 13:41:20|995.39|992.99|995.88|993.48|995.88|993.48|994.39|991.99|0
1656596490000|2022-06-30 13:41:30|995.14|992.74|996.38|993.98|996.38|993.98|995.14|992.74|0
1656596500000|2022-06-30 13:41:40|995.39|992.99|995.64|993.24|996.13|993.73|995.39|992.99|0
1656596510000|2022-06-30 13:41:50|994.89|992.49|995.02|992.62|995.02|992.62|994.39|991.99|0
1656596520000|2022-06-30 13:42:00|995.64|993.24|993.4|991|995.64|993.24|993.4|991|0
1656596530000|2022-06-30 13:42:10|995.64|993.24|995.39|992.99|995.64|993.24|995.14|992.74|0
1656596540000|2022-06-30 13:42:20|995.88|993.48|996.38|993.98|996.51|994.11|995.88|993.48|0
1656596550000|2022-06-30 13:42:30|995.64|993.24|994.39|991.99|995.64|993.24|994.39|991.99|0
1656596560000|2022-06-30 13:42:40|995.39|992.99|994.64|992.24|995.39|992.99|994.64|992.24|0
1656596570000|2022-06-30 13:42:50|994.39|991.99|991.54|989.14|994.64|992.24|991.41|989.01|0
1656596580000|2022-06-30 13:43:00|992.9|990.5|992.15|989.75|993.15|990.75|992.15|989.75|0
1656596590000|2022-06-30 13:43:10|992.28|989.88|991.16|988.76|992.28|989.88|991.16|988.76|0
1656596600000|2022-06-30 13:43:20|990.91|988.51|991.66|989.26|991.66|989.26|990.91|988.51|0
1656596610000|2022-06-30 13:43:30|991.41|989.01|990.41|988.01|991.66|989.26|990.41|988.01|0
1656596620000|2022-06-30 13:43:40|989.55|987.15|990.91|988.51|990.91|988.51|989.55|987.15|0
1656596630000|2022-06-30 13:43:50|990.17|987.77|990.91|988.51|990.91|988.51|990.17|987.77|0
1656596640000|2022-06-30 13:44:00|990.54|988.14|989.05|986.65|990.54|988.14|989.05|986.65|0
1656596650000|2022-06-30 13:44:10|989.17|986.77|988.92|986.52|989.92|987.52|988.92|986.52|0
1656596660000|2022-06-30 13:44:20|989.42|987.02|988.92|986.52|989.42|987.02|987.93|985.53|0
1656596670000|2022-06-30 13:44:30|989.42|987.02|992.9|990.5|992.9|990.5|989.42|987.02|0
1656596680000|2022-06-30 13:44:40|992.53|990.13|992.28|989.88|992.78|990.38|992.28|989.88|0
1656596690000|2022-06-30 13:44:50|992.4|990|991.91|989.51|992.53|990.13|991.91|989.51|0
1656596700000|2022-06-30 13:45:00|992.15|989.75|989.92|987.52|992.15|989.75|989.92|987.52|0
1656596710000|2022-06-30 13:45:10|989.42|987.02|988.92|986.52|989.42|987.02|988.8|986.4|0
1656596720000|2022-06-30 13:45:20|990.41|988.01|988.67|986.27|990.41|988.01|988.67|986.27|0
1656596730000|2022-06-30 13:45:30|989.42|987.02|990.66|988.26|990.66|988.26|989.42|987.02|0
1656596740000|2022-06-30 13:45:40|991.16|988.76|991.29|988.89|991.29|988.89|989.92|987.52|0
1656596750000|2022-06-30 13:45:50|991.41|989.01|993.89|991.49|993.89|991.49|991.16|988.76|0
1656596760000|2022-06-30 13:46:00|993.65|991.25|995.63|993.23|995.88|993.48|993.65|991.25|0
1656596770000|2022-06-30 13:46:10|996.38|993.98|996.63|994.23|996.88|994.48|996.38|993.98|0
1656596780000|2022-06-30 13:46:20|996.38|993.98|995.39|992.99|996.63|994.23|995.39|992.99|0
1656596790000|2022-06-30 13:46:30|996.38|993.98|996.38|993.98|996.63|994.23|995.63|993.23|0
1656596800000|2022-06-30 13:46:40|995.63|993.23|995.14|992.74|996.76|994.36|995.14|992.74|0
1656596810000|2022-06-30 13:46:50|994.39|991.99|991.19|988.79|994.39|991.99|991.19|988.79|0
1656596820000|2022-06-30 13:47:00|991.31|988.91|988.7|986.3|991.31|988.91|988.7|986.3|0
1656596830000|2022-06-30 13:47:10|989.45|987.05|989.2|986.8|989.94|987.54|989.2|986.8|0
1656596840000|2022-06-30 13:47:20|990.44|988.04|990.44|988.04|990.44|988.04|990.44|988.04|0
1656596850000|2022-06-30 13:47:30|989.69|987.29|989.94|987.54|990.44|988.04|989.45|987.05|0
1656596860000|2022-06-30 13:47:40|989.2|986.8|989.69|987.29|989.69|987.29|988.83|986.43|0
1656596870000|2022-06-30 13:47:50|989.94|987.54|989.45|987.05|989.94|987.54|988.2|985.8|0
1656596880000|2022-06-30 13:48:00|988.7|986.3|990.69|988.29|991.43|989.03|988.7|986.3|0
1656596890000|2022-06-30 13:48:10|990.94|988.54|992.43|990.03|992.43|990.03|990.94|988.54|0
1656596900000|2022-06-30 13:48:20|991.93|989.53|992.68|990.28|993.17|990.77|991.93|989.53|0
1656596910000|2022-06-30 13:48:30|992.43|990.03|991.68|989.28|992.43|990.03|991.43|989.03|0
1656596920000|2022-06-30 13:48:40|991.56|989.16|989.94|987.54|991.56|989.16|989.94|987.54|0
1656596930000|2022-06-30 13:48:50|991.19|988.79|991.19|988.79|991.19|988.79|991.19|988.79|0
1656596940000|2022-06-30 13:49:00|991.68|989.28|992.43|990.03|992.43|990.03|991.43|989.03|0
1656596950000|2022-06-30 13:49:10|992.18|989.78|991.43|989.03|993.42|991.02|991.43|989.03|0
1656596960000|2022-06-30 13:49:20|990.69|988.29|989.2|986.8|990.69|988.29|988.95|986.55|0
1656596970000|2022-06-30 13:49:30|988.58|986.18|991.93|989.53|991.93|989.53|988.58|986.18|0
1656596980000|2022-06-30 13:49:40|991.68|989.28|991.93|989.53|991.93|989.53|991.19|988.79|0
1656596990000|2022-06-30 13:49:50|990.94|988.54|990.94|988.54|991.19|988.79|990.69|988.29|0
1656597000000|2022-06-30 13:50:00|991.43|989.03|990.19|987.79|992.18|989.78|990.19|987.79|0
1656597010000|2022-06-30 13:50:10|990.44|988.04|991.68|989.28|992.18|989.78|990.44|988.04|0
1656597020000|2022-06-30 13:50:20|991.93|989.53|993.92|991.52|993.92|991.52|991.93|989.53|0
1656597030000|2022-06-30 13:50:30|994.17|991.77|994.91|992.51|994.91|992.51|994.17|991.77|0
1656597040000|2022-06-30 13:50:40|993.67|991.27|994.05|991.65|994.05|991.65|993.17|990.77|0
1656597050000|2022-06-30 13:50:50|994.42|992.02|995.16|992.76|995.16|992.76|994.42|992.02|0
1656597060000|2022-06-30 13:51:00|994.91|992.51|996.65|994.25|996.65|994.25|994.91|992.51|0
1656597070000|2022-06-30 13:51:10|996.41|994.01|992.18|989.78|996.41|994.01|992.18|989.78|0
1656597080000|2022-06-30 13:51:20|992.43|990.03|992.18|989.78|992.43|990.03|990.94|988.54|0
1656597090000|2022-06-30 13:51:30|990.94|988.54|990.69|988.29|992.18|989.78|990.69|988.29|0
1656597100000|2022-06-30 13:51:40|992.18|989.78|991.68|989.28|992.18|989.78|990.94|988.54|0
1656597110000|2022-06-30 13:51:50|991.43|989.03|992.68|990.28|992.68|990.28|991.43|989.03|0
1656597120000|2022-06-30 13:52:00|993.42|991.02|995.66|993.26|995.66|993.26|993.42|991.02|0
1656597130000|2022-06-30 13:52:10|996.16|993.76|996.16|993.76|996.16|993.76|995.66|993.26|0
1656597140000|2022-06-30 13:52:20|996.41|994.01|995.91|993.51|996.9|994.5|995.91|993.51|0
1656597150000|2022-06-30 13:52:30|995.66|993.26|995.91|993.51|996.65|994.25|995.66|993.26|0
1656597160000|2022-06-30 13:52:40|995.16|992.76|996.65|994.25|996.65|994.25|995.16|992.76|0
1656597170000|2022-06-30 13:52:50|995.41|993.01|997.65|995.25|997.65|995.25|995.41|993.01|0
1656597180000|2022-06-30 13:53:00|998.64|996.24|996.9|994.5|998.64|996.24|996.9|994.5|0
1656597190000|2022-06-30 13:53:10|995.66|993.26|995.91|993.51|995.91|993.51|995.41|993.01|0
1656597200000|2022-06-30 13:53:20|996.65|994.25|997.4|995|998.15|995.75|996.65|994.25|0
1656597210000|2022-06-30 13:53:30|997.65|995.25|997.65|995.25|998.89|996.49|997.65|995.25|0
1656597220000|2022-06-30 13:53:40|997.53|995.13|998.15|995.75|998.15|995.75|997.53|995.13|0
1656597230000|2022-06-30 13:53:50|997.9|995.5|998.89|996.49|998.89|996.49|997.9|995.5|0
1656597240000|2022-06-30 13:54:00|998.39|995.99|1000.14|997.74|1000.14|997.74|998.39|995.99|0
1656597250000|2022-06-30 13:54:10|999.89|997.49|998.39|995.99|1000.14|997.74|998.39|995.99|0
1656597260000|2022-06-30 13:54:20|999.64|997.24|999.64|997.24|999.64|997.24|998.39|995.99|0
1656597270000|2022-06-30 13:54:30|999.89|997.49|999.64|997.24|999.89|997.49|998.89|996.49|0
1656597280000|2022-06-30 13:54:40|999.14|996.74|998.64|996.24|999.39|996.99|998.64|996.24|0
1656597290000|2022-06-30 13:54:50|999.14|996.74|999.89|997.49|999.89|997.49|999.14|996.74|0
1656597300000|2022-06-30 13:55:00|1000.14|997.74|999.89|997.49|1000.14|997.74|998.64|996.24|0
1656597310000|2022-06-30 13:55:10|1000.14|997.74|999.77|997.37|1000.38|997.98|999.77|997.37|0
1656597320000|2022-06-30 13:55:20|1000.14|997.74|1000.88|998.48|1001.13|998.73|1000.14|997.74|0
1656597330000|2022-06-30 13:55:30|1000.38|997.98|1001.63|999.23|1001.88|999.48|1000.38|997.98|0
1656597340000|2022-06-30 13:55:40|1002.62|1000.22|1001.88|999.48|1002.87|1000.47|1001.88|999.48|0
1656597350000|2022-06-30 13:55:50|1001.13|998.73|1001.63|999.23|1001.88|999.48|1001.13|998.73|0
1656597360000|2022-06-30 13:56:00|1001.88|999.48|1002.37|999.97|1002.37|999.97|1001.38|998.98|0
1656597370000|2022-06-30 13:56:10|1002.62|1000.22|1003.62|1001.22|1003.62|1001.22|1002.62|1000.22|0
1656597380000|2022-06-30 13:56:20|1003.87|1001.47|1003.87|1001.47|1003.87|1001.47|1003.37|1000.97|0
1656597390000|2022-06-30 13:56:30|1003.62|1001.22|1002.37|999.97|1004.11|1001.71|1002.37|999.97|0
1656597400000|2022-06-30 13:56:40|1002.87|1000.47|1002.62|1000.22|1002.87|1000.47|1002.62|1000.22|0
1656597410000|2022-06-30 13:56:50|1003.87|1001.47|1004.36|1001.96|1004.36|1001.96|1003.87|1001.47|0
1656597420000|2022-06-30 13:57:00|1004.61|1002.21|1003.87|1001.47|1005.24|1002.84|1003.87|1001.47|0
1656597430000|2022-06-30 13:57:10|1003.62|1001.22|1004.11|1001.71|1004.36|1001.96|1003.12|1000.72|0
1656597440000|2022-06-30 13:57:20|1004.36|1001.96|1003.62|1001.22|1004.36|1001.96|1003.62|1001.22|0
1656597450000|2022-06-30 13:57:30|1000.63|998.23|1002.12|999.72|1002.12|999.72|1000.63|998.23|0
1656597460000|2022-06-30 13:57:40|1002.37|999.97|1002.12|999.72|1002.37|999.97|1002.12|999.72|0
1656597470000|2022-06-30 13:57:50|1002.37|999.97|1002.12|999.72|1002.37|999.97|1002.12|999.72|0
1656597480000|2022-06-30 13:58:00|1002.37|999.97|1002.87|1000.47|1002.87|1000.47|1002.37|999.97|0
1656597490000|2022-06-30 13:58:10|999.39|996.99|999.39|996.99|999.39|996.99|999.39|996.99|0
1656597500000|2022-06-30 13:58:20|1000.38|997.98|1000.38|997.98|1000.38|997.98|1000.38|997.98|0
1656597510000|2022-06-30 13:58:30|999.14|996.74|999.39|996.99|999.39|996.99|999.14|996.74|0
1656597520000|2022-06-30 13:58:40|999.14|996.74|998.64|996.24|999.39|996.99|998.64|996.24|0
1656597530000|2022-06-30 13:58:50|998.15|995.75|998.64|996.24|998.64|996.24|998.15|995.75|0
1656597540000|2022-06-30 13:59:00|997.9|995.5|997.15|994.75|997.9|995.5|997.15|994.75|0
1656597550000|2022-06-30 13:59:10|997.9|995.5|999.89|997.49|999.89|997.49|997.9|995.5|0
1656597560000|2022-06-30 13:59:20|1000.14|997.74|1001.38|998.98|1001.38|998.98|1000.14|997.74|0
1656597570000|2022-06-30 13:59:30|1001.63|999.23|1000.63|998.23|1001.63|999.23|1000.63|998.23|0
1656597580000|2022-06-30 13:59:40|1001.38|998.98|1001.38|998.98|1001.88|999.48|1001.38|998.98|0
1656597590000|2022-06-30 13:59:50|1001.13|998.73|1002.12|999.72|1002.12|999.72|1001.13|998.73|0
1656597600000|2022-06-30 14:00:00|1002.62|1000.22|1003.37|1000.97|1003.37|1000.97|1002.62|1000.22|0
1656597610000|2022-06-30 14:00:10|1004.36|1001.96|1005.86|1003.46|1005.86|1003.46|1004.36|1001.96|0
1656597620000|2022-06-30 14:00:20|1005.36|1002.96|1005.86|1003.46|1005.86|1003.46|1004.61|1002.21|0
1656597630000|2022-06-30 14:00:30|1005.61|1003.21|1005.61|1003.21|1005.61|1003.21|1005.61|1003.21|0
1656597640000|2022-06-30 14:00:40|1004.86|1002.46|1004.61|1002.21|1004.86|1002.46|1003.87|1001.47|0
1656597650000|2022-06-30 14:00:50|1004.86|1002.46|1004.61|1002.21|1004.86|1002.46|1003.87|1001.47|0
1656597660000|2022-06-30 14:01:00|1004.36|1001.96|1004.36|1001.96|1004.61|1002.21|1003.87|1001.47|0
1656597670000|2022-06-30 14:01:10|1004.61|1002.21|1004.61|1002.21|1005.11|1002.71|1004.61|1002.21|0
1656597680000|2022-06-30 14:01:20|1005.36|1002.96|1004.61|1002.21|1005.36|1002.96|1004.61|1002.21|0
1656597690000|2022-06-30 14:01:30|1004.11|1001.71|1002.87|1000.47|1004.36|1001.96|1002.87|1000.47|0
1656597700000|2022-06-30 14:01:40|1003.37|1000.97|1004.61|1002.21|1004.61|1002.21|1003.12|1000.72|0
1656597710000|2022-06-30 14:01:50|1004.86|1002.46|1005.61|1003.21|1005.61|1003.21|1004.86|1002.46|0
1656597720000|2022-06-30 14:02:00|1005.85|1003.45|1005.61|1003.21|1005.85|1003.45|1005.61|1003.21|0
1656597730000|2022-06-30 14:02:10|1006.1|1003.7|1008.59|1006.19|1008.59|1006.19|1005.85|1003.45|0
1656597740000|2022-06-30 14:02:20|1008.34|1005.94|1009.09|1006.69|1009.09|1006.69|1008.34|1005.94|0
1656597750000|2022-06-30 14:02:30|1008.84|1006.44|1009.34|1006.94|1009.34|1006.94|1008.84|1006.44|0
1656597760000|2022-06-30 14:02:40|1008.84|1006.44|1009.34|1006.94|1009.34|1006.94|1008.84|1006.44|0
1656597770000|2022-06-30 14:02:50|1009.59|1007.19|1010.08|1007.68|1010.08|1007.68|1008.34|1005.94|0
1656597780000|2022-06-30 14:03:00|1009.59|1007.19|1009.83|1007.43|1010.33|1007.93|1009.59|1007.19|0
1656597790000|2022-06-30 14:03:10|1010.33|1007.93|1009.34|1006.94|1010.33|1007.93|1009.34|1006.94|0
1656597800000|2022-06-30 14:03:20|1009.09|1006.69|1008.59|1006.19|1009.09|1006.69|1008.59|1006.19|0
1656597810000|2022-06-30 14:03:30|1009.59|1007.19|1009.83|1007.43|1009.83|1007.43|1009.34|1006.94|0
1656597820000|2022-06-30 14:03:40|1010.08|1007.68|1008.34|1005.94|1010.08|1007.68|1008.34|1005.94|0
1656597830000|2022-06-30 14:03:50|1008.09|1005.69|1009.09|1006.69|1009.09|1006.69|1008.09|1005.69|0
1656597840000|2022-06-30 14:04:00|1007.35|1004.95|1007.6|1005.2|1008.34|1005.94|1007.35|1004.95|0
1656597850000|2022-06-30 14:04:10|1007.35|1004.95|1006.6|1004.2|1007.6|1005.2|1006.6|1004.2|0
1656597860000|2022-06-30 14:04:20|1006.35|1003.95|1006.35|1003.95|1006.6|1004.2|1006.35|1003.95|0
1656597870000|2022-06-30 14:04:30|1005.85|1003.45|1004.61|1002.21|1005.85|1003.45|1004.61|1002.21|0
1656597880000|2022-06-30 14:04:40|1004.86|1002.46|1006.6|1004.2|1006.6|1004.2|1004.86|1002.46|0
1656597890000|2022-06-30 14:04:50|1006.85|1004.45|1007.84|1005.44|1007.84|1005.44|1006.85|1004.45|0
1656597900000|2022-06-30 14:05:00|1008.34|1005.94|1008.84|1006.44|1008.84|1006.44|1008.09|1005.69|0
1656597910000|2022-06-30 14:05:10|1008.34|1005.94|1008.34|1005.94|1008.84|1006.44|1008.34|1005.94|0
1656597920000|2022-06-30 14:05:20|1008.59|1006.19|1009.09|1006.69|1009.09|1006.69|1008.34|1005.94|0
1656597930000|2022-06-30 14:05:30|1008.84|1006.44|1008.84|1006.44|1008.84|1006.44|1008.34|1005.94|0
1656597940000|2022-06-30 14:05:40|1009.09|1006.69|1008.84|1006.44|1009.09|1006.69|1008.84|1006.44|0
1656597950000|2022-06-30 14:05:50|1009.09|1006.69|1006.35|1003.95|1009.59|1007.19|1006.35|1003.95|0
1656597960000|2022-06-30 14:06:00|1005.61|1003.21|1005.61|1003.21|1005.61|1003.21|1005.61|1003.21|0
1656597970000|2022-06-30 14:06:10|1007.35|1004.95|1006.1|1003.7|1007.35|1004.95|1005.85|1003.45|0
1656597980000|2022-06-30 14:06:20|1005.85|1003.45|1004.86|1002.46|1005.85|1003.45|1004.36|1001.96|0
1656597990000|2022-06-30 14:06:30|1004.61|1002.21|1004.86|1002.46|1005.36|1002.96|1004.61|1002.21|0
1656598000000|2022-06-30 14:06:40|1004.11|1001.71|1005.85|1003.45|1005.85|1003.45|1004.11|1001.71|0
1656598010000|2022-06-30 14:06:50|1006.1|1003.7|1006.1|1003.7|1006.35|1003.95|1006.1|1003.7|0
1656598020000|2022-06-30 14:07:00|1006.35|1003.95|1006.35|1003.95|1006.35|1003.95|1006.35|1003.95|0
1656598030000|2022-06-30 14:07:10|1006.6|1004.2|1004.86|1002.46|1006.6|1004.2|1004.86|1002.46|0
1656598040000|2022-06-30 14:07:20|1005.11|1002.71|1004.86|1002.46|1005.11|1002.71|1004.86|1002.46|0
1656598050000|2022-06-30 14:07:30|1005.11|1002.71|1006.1|1003.7|1006.1|1003.7|1005.11|1002.71|0
1656598060000|2022-06-30 14:07:40|1006.23|1003.83|1006.1|1003.7|1006.23|1003.83|1005.85|1003.45|0
1656598070000|2022-06-30 14:07:50|1004.86|1002.46|1005.85|1003.45|1005.85|1003.45|1004.86|1002.46|0
1656598080000|2022-06-30 14:08:00|1006.85|1004.45|1008.34|1005.94|1008.34|1005.94|1006.85|1004.45|0
1656598090000|2022-06-30 14:08:10|1006.35|1003.95|1006.1|1003.7|1006.35|1003.95|1005.61|1003.21|0
1656598100000|2022-06-30 14:08:20|1005.85|1003.45|1005.61|1003.21|1005.85|1003.45|1005.36|1002.96|0
1656598110000|2022-06-30 14:08:30|1004.86|1002.46|1004.36|1001.96|1004.86|1002.46|1004.36|1001.96|0
1656598120000|2022-06-30 14:08:40|1004.86|1002.46|1005.36|1002.96|1005.36|1002.96|1004.86|1002.46|0
1656598130000|2022-06-30 14:08:50|1005.11|1002.71|1005.49|1003.09|1005.49|1003.09|1005.11|1002.71|0
1656598140000|2022-06-30 14:09:00|1004.86|1002.46|1005.36|1002.96|1005.36|1002.96|1004.86|1002.46|0
1656598150000|2022-06-30 14:09:10|1004.61|1002.21|1004.36|1001.96|1004.61|1002.21|1004.11|1001.71|0
1656598160000|2022-06-30 14:09:20|1004.61|1002.21|1006.1|1003.7|1006.1|1003.7|1004.36|1001.96|0
1656598170000|2022-06-30 14:09:30|1007.35|1004.95|1008.09|1005.69|1008.09|1005.69|1007.35|1004.95|0
1656598180000|2022-06-30 14:09:40|1007.6|1005.2|1007.6|1005.2|1007.6|1005.2|1007.35|1004.95|0
1656598190000|2022-06-30 14:09:50|1007.84|1005.44|1007.1|1004.7|1007.84|1005.44|1007.1|1004.7|0
1656598200000|2022-06-30 14:10:00|1005.11|1002.71|1005.85|1003.45|1006.35|1003.95|1005.11|1002.71|0
1656598210000|2022-06-30 14:10:10|1005.61|1003.21|1004.86|1002.46|1005.85|1003.45|1004.86|1002.46|0
1656598220000|2022-06-30 14:10:20|1004.61|1002.21|1004.11|1001.71|1004.61|1002.21|1004.11|1001.71|0
1656598230000|2022-06-30 14:10:30|1003.62|1001.22|1005.36|1002.96|1005.36|1002.96|1003.62|1001.22|0
1656598240000|2022-06-30 14:10:40|1005.61|1003.21|1006.85|1004.45|1006.85|1004.45|1005.61|1003.21|0
1656598250000|2022-06-30 14:10:50|1007.35|1004.95|1006.85|1004.45|1007.6|1005.2|1006.85|1004.45|0
1656598260000|2022-06-30 14:11:00|1007.1|1004.7|1006.18|1003.78|1007.1|1004.7|1005.6|1003.2|0
1656598270000|2022-06-30 14:11:10|1006.43|1004.03|1006.43|1004.03|1006.56|1004.16|1006.43|1004.03|0
1656598280000|2022-06-30 14:11:20|1005.93|1003.53|1005.93|1003.53|1005.93|1003.53|1005.93|1003.53|0
1656598290000|2022-06-30 14:11:30|1005.18|1002.78|1005.68|1003.28|1006.67|1004.27|1005.18|1002.78|0
1656598300000|2022-06-30 14:11:40|1004.93|1002.53|1004.69|1002.29|1004.93|1002.53|1004.44|1002.04|0
1656598310000|2022-06-30 14:11:50|1004.93|1002.53|1005.68|1003.28|1005.68|1003.28|1004.93|1002.53|0
1656598320000|2022-06-30 14:12:00|1006.06|1003.66|1004.47|1002.07|1006.06|1003.66|1004.44|1002.04|0
1656598330000|2022-06-30 14:12:10|1004.22|1001.82|1003.22|1000.82|1004.22|1001.82|1002.98|1000.58|0
1656598340000|2022-06-30 14:12:20|1002.98|1000.58|1002.73|1000.33|1002.98|1000.58|1002.73|1000.33|0
1656598350000|2022-06-30 14:12:30|1002.48|1000.08|1001.98|999.58|1002.98|1000.58|1001.98|999.58|0
1656598360000|2022-06-30 14:12:40|1002.73|1000.33|1002.98|1000.58|1002.98|1000.58|1002.23|999.83|0
1656598370000|2022-06-30 14:12:50|1003.1|1000.7|1003.6|1001.2|1003.6|1001.2|1003.1|1000.7|0
1656598380000|2022-06-30 14:13:00|1003.47|1001.07|1003.72|1001.32|1003.72|1001.32|1003.47|1001.07|0
1656598390000|2022-06-30 14:13:10|1004.47|1002.07|1002.73|1000.33|1004.47|1002.07|1002.73|1000.33|0
1656598400000|2022-06-30 14:13:20|1002.98|1000.58|1002.98|1000.58|1003.22|1000.82|1002.98|1000.58|0
1656598410000|2022-06-30 14:13:30|1003.22|1000.82|1003.47|1001.07|1003.47|1001.07|1003.22|1000.82|0
1656598420000|2022-06-30 14:13:40|1004.22|1001.82|1003.47|1001.07|1004.22|1001.82|1003.47|1001.07|0
1656598430000|2022-06-30 14:13:50|1003.22|1000.82|1003.22|1000.82|1003.22|1000.82|1002.98|1000.58|0
1656598440000|2022-06-30 14:14:00|1002.98|1000.58|1002.23|999.83|1002.98|1000.58|1002.23|999.83|0
1656598450000|2022-06-30 14:14:10|1001.98|999.58|1001.98|999.58|1001.98|999.58|1001.98|999.58|0
1656598460000|2022-06-30 14:14:20|1002.23|999.83|1002.73|1000.33|1002.73|1000.33|1002.23|999.83|0
1656598470000|2022-06-30 14:14:30|1002.98|1000.58|1002.73|1000.33|1003.22|1000.82|1002.73|1000.33|0
1656598480000|2022-06-30 14:14:40|997.51|995.11|997.51|995.11|997.51|995.11|997.51|995.11|0
1656598490000|2022-06-30 14:14:50|997.26|994.86|997.51|995.11|997.76|995.36|997.26|994.86|0
1656598500000|2022-06-30 14:15:00|997.01|994.61|997.76|995.36|999.25|996.85|997.01|994.61|0
1656598510000|2022-06-30 14:15:10|997.26|994.86|998.5|996.1|998.5|996.1|997.26|994.86|0
1656598520000|2022-06-30 14:15:20|999|996.6|1000.49|998.09|1000.49|998.09|999|996.6|0
1656598530000|2022-06-30 14:15:30|1000.74|998.34|1001.48|999.08|1001.48|999.08|1000.74|998.34|0
1656598540000|2022-06-30 14:15:40|1001.24|998.84|1000.99|998.59|1001.24|998.84|1000.99|998.59|0
1656598550000|2022-06-30 14:15:50|1001.48|999.08|1001.24|998.84|1001.48|999.08|1000.74|998.34|0
1656598560000|2022-06-30 14:16:00|1001.98|999.58|1002.98|1000.58|1002.98|1000.58|1001.98|999.58|0
1656598570000|2022-06-30 14:16:10|1002.73|1000.33|1002.23|999.83|1003.47|1001.07|1002.23|999.83|0
1656598580000|2022-06-30 14:16:20|1001.73|999.33|1000.74|998.34|1001.73|999.33|1000.74|998.34|0
1656598590000|2022-06-30 14:16:30|1000.99|998.59|1000.24|997.84|1000.99|998.59|1000.24|997.84|0
1656598600000|2022-06-30 14:16:40|999.5|997.1|1001.73|999.33|1001.73|999.33|999.5|997.1|0
1656598610000|2022-06-30 14:16:50|1001.24|998.84|1001.73|999.33|1001.73|999.33|1000.99|998.59|0
1656598620000|2022-06-30 14:17:00|1002.48|1000.08|1001.48|999.08|1002.48|1000.08|1001.24|998.84|0
1656598630000|2022-06-30 14:17:10|1000.74|998.34|999.99|997.59|1000.74|998.34|999.99|997.59|0
1656598640000|2022-06-30 14:17:20|999|996.6|997.23|994.83|999|996.6|997.23|994.83|0
1656598650000|2022-06-30 14:17:30|997.48|995.08|997.48|995.08|997.98|995.58|997.23|994.83|0
1656598660000|2022-06-30 14:17:40|998.23|995.83|999.47|997.07|999.47|997.07|998.23|995.83|0
1656598670000|2022-06-30 14:17:50|999.72|997.32|998.72|996.32|999.72|997.32|998.72|996.32|0
1656598680000|2022-06-30 14:18:00|999.47|997.07|999.22|996.82|999.47|997.07|998.48|996.08|0
1656598690000|2022-06-30 14:18:10|998.48|996.08|995.99|993.59|998.48|996.08|995.99|993.59|0
1656598700000|2022-06-30 14:18:20|995.74|993.34|997.23|994.83|997.23|994.83|995.74|993.34|0
1656598710000|2022-06-30 14:18:30|996.99|994.59|998.23|995.83|998.23|995.83|996.99|994.59|0
1656598720000|2022-06-30 14:18:40|997.73|995.33|997.73|995.33|997.73|995.33|997.48|995.08|0
1656598730000|2022-06-30 14:18:50|996.99|994.59|997.23|994.83|997.98|995.58|996.99|994.59|0
1656598740000|2022-06-30 14:19:00|998.23|995.83|999.72|997.32|999.72|997.32|998.23|995.83|0
1656598750000|2022-06-30 14:19:10|1000.22|997.82|1000.22|997.82|1000.22|997.82|1000.22|997.82|0
1656598760000|2022-06-30 14:19:20|999.22|996.82|998.97|996.57|999.22|996.82|998.97|996.57|0
1656598770000|2022-06-30 14:19:30|998.48|996.08|998.23|995.83|998.48|996.08|997.73|995.33|0
1656598780000|2022-06-30 14:19:40|999.47|997.07|999.22|996.82|999.72|997.32|999.22|996.82|0
1656598790000|2022-06-30 14:19:50|998.72|996.32|999.97|997.57|999.97|997.57|998.72|996.32|0
1656598800000|2022-06-30 14:20:00|1000.71|998.31|1001.46|999.06|1001.46|999.06|1000.71|998.31|0
1656598810000|2022-06-30 14:20:10|1000.96|998.56|1001.71|999.31|1001.71|999.31|1000.96|998.56|0
1656598820000|2022-06-30 14:20:20|1001.96|999.56|1002.7|1000.3|1002.7|1000.3|1001.46|999.06|0
1656598830000|2022-06-30 14:20:30|1001.96|999.56|1002.7|1000.3|1002.7|1000.3|1001.96|999.56|0
1656598840000|2022-06-30 14:20:40|1002.95|1000.55|1003.7|1001.3|1003.94|1001.54|1002.95|1000.55|0
1656598850000|2022-06-30 14:20:50|1002.7|1000.3|1001.46|999.06|1002.7|1000.3|1001.46|999.06|0
1656598860000|2022-06-30 14:21:00|1001.71|999.31|999.72|997.32|1001.71|999.31|999.72|997.32|0
1656598870000|2022-06-30 14:21:10|1000.46|998.06|1001.96|999.56|1001.96|999.56|1000.46|998.06|0
1656598880000|2022-06-30 14:21:20|1001.84|999.44|1003.7|1001.3|1003.7|1001.3|1001.84|999.44|0
1656598890000|2022-06-30 14:21:30|1004.69|1002.29|1004.69|1002.29|1004.69|1002.29|1003.94|1001.54|0
1656598900000|2022-06-30 14:21:40|1004.19|1001.79|1004.19|1001.79|1004.19|1001.79|1004.19|1001.79|0
1656598910000|2022-06-30 14:21:50|1004.69|1002.29|1005.93|1003.53|1005.93|1003.53|1004.69|1002.29|0
1656598920000|2022-06-30 14:22:00|1005.44|1003.04|1004.94|1002.54|1005.93|1003.53|1004.69|1002.29|0
1656598930000|2022-06-30 14:22:10|1004.69|1002.29|1004.94|1002.54|1004.94|1002.54|1004.19|1001.79|0
1656598940000|2022-06-30 14:22:20|1005.43|1003.03|1004.69|1002.29|1005.43|1003.03|1004.32|1001.92|0
1656598950000|2022-06-30 14:22:30|1004.44|1002.04|1004.57|1002.17|1004.57|1002.17|1004.44|1002.04|0
1656598960000|2022-06-30 14:22:40|1003.58|1001.18|1003.7|1001.3|1003.94|1001.54|1003.58|1001.18|0
1656598970000|2022-06-30 14:22:50|1004.44|1002.04|1002.95|1000.55|1004.94|1002.54|1002.95|1000.55|0
1656598980000|2022-06-30 14:23:00|1003.45|1001.05|1004.69|1002.29|1004.69|1002.29|1002.95|1000.55|0
1656598990000|2022-06-30 14:23:10|1004.44|1002.04|1004.19|1001.79|1004.69|1002.29|1004.19|1001.79|0
1656599000000|2022-06-30 14:23:20|1003.94|1001.54|1003.7|1001.3|1003.94|1001.54|1003.7|1001.3|0
1656599010000|2022-06-30 14:23:30|1003.94|1001.54|1002.2|999.8|1004.19|1001.79|1002.2|999.8|0
1656599020000|2022-06-30 14:23:40|1002.45|1000.05|1000.71|998.31|1002.45|1000.05|1000.71|998.31|0
1656599030000|2022-06-30 14:23:50|1000.46|998.06|1001.71|999.31|1001.71|999.31|1000.46|998.06|0
1656599040000|2022-06-30 14:24:00|1002.2|999.8|1001.21|998.81|1002.2|999.8|1001.21|998.81|0
1656599050000|2022-06-30 14:24:10|1001.46|999.06|1001.96|999.56|1001.96|999.56|1001.46|999.06|0
1656599060000|2022-06-30 14:24:20|1001.71|999.31|1002.7|1000.3|1003.2|1000.8|1001.71|999.31|0
1656599070000|2022-06-30 14:24:30|1002.45|1000.05|1002.7|1000.3|1002.7|1000.3|1002.45|1000.05|0
1656599080000|2022-06-30 14:24:40|1002.2|999.8|1002.2|999.8|1002.2|999.8|1001.71|999.31|0
1656599090000|2022-06-30 14:24:50|1001.71|999.31|1001.46|999.06|1001.71|999.31|1001.21|998.81|0
1656599100000|2022-06-30 14:25:00|1002.45|1000.05|1001.21|998.81|1002.45|1000.05|1001.21|998.81|0
1656599110000|2022-06-30 14:25:10|1000.71|998.31|1000.46|998.06|1001.21|998.81|1000.46|998.06|0
1656599120000|2022-06-30 14:25:20|1000.71|998.31|1000.71|998.31|1000.71|998.31|999.22|996.82|0
1656599130000|2022-06-30 14:25:30|998.97|996.57|998.48|996.08|998.97|996.57|998.48|996.08|0
1656599140000|2022-06-30 14:25:40|998.23|995.83|998.85|996.45|998.85|996.45|998.23|995.83|0
1656599150000|2022-06-30 14:25:50|998.97|996.57|1000.22|997.82|1000.46|998.06|998.97|996.57|0
1656599160000|2022-06-30 14:26:00|999.72|997.32|999.47|997.07|999.97|997.57|999.47|997.07|0
1656599170000|2022-06-30 14:26:10|998.97|996.57|999.22|996.82|999.22|996.82|998.72|996.32|0
1656599180000|2022-06-30 14:26:20|998.97|996.57|998.72|996.32|998.97|996.57|998.72|996.32|0
1656599190000|2022-06-30 14:26:30|999.47|997.07|999.22|996.82|999.47|997.07|998.97|996.57|0
1656599200000|2022-06-30 14:26:40|1000.71|998.31|1000.34|997.94|1000.71|998.31|1000.34|997.94|0
1656599210000|2022-06-30 14:26:50|999.22|996.82|1001.21|998.81|1001.21|998.81|999.22|996.82|0
1656599220000|2022-06-30 14:27:00|1001.96|999.56|1002.95|1000.55|1002.95|1000.55|1001.96|999.56|0
1656599230000|2022-06-30 14:27:10|1001.46|999.06|1000.96|998.56|1001.46|999.06|1000.96|998.56|0
1656599240000|2022-06-30 14:27:20|1000.46|998.06|999.47|997.07|1000.46|998.06|999.47|997.07|0
1656599250000|2022-06-30 14:27:30|999.97|997.57|1000.22|997.82|1000.46|998.06|999.97|997.57|0
1656599260000|2022-06-30 14:27:40|1000.71|998.31|1000.71|998.31|1000.71|998.31|1000.46|998.06|0
1656599270000|2022-06-30 14:27:50|1001.96|999.56|1002.2|999.8|1002.2|999.8|1001.96|999.56|0
1656599280000|2022-06-30 14:28:00|1002.45|1000.05|1003.69|1001.29|1003.69|1001.29|1002.45|1000.05|0
1656599290000|2022-06-30 14:28:10|1002.7|1000.3|1001.96|999.56|1002.7|1000.3|1001.71|999.31|0
1656599300000|2022-06-30 14:28:20|1001.71|999.31|1001.46|999.06|1001.71|999.31|1001.46|999.06|0
1656599310000|2022-06-30 14:28:30|1001.96|999.56|1002.45|1000.05|1002.7|1000.3|1001.96|999.56|0
1656599320000|2022-06-30 14:28:40|1002.7|1000.3|1003.2|1000.8|1003.2|1000.8|1002.45|1000.05|0
1656599330000|2022-06-30 14:28:50|1002.95|1000.55|1002.7|1000.3|1002.95|1000.55|1002.45|1000.05|0
1656599340000|2022-06-30 14:29:00|1003.2|1000.8|1001.46|999.06|1003.2|1000.8|1001.46|999.06|0
1656599350000|2022-06-30 14:29:10|1001.71|999.31|1001.71|999.31|1001.96|999.56|1001.71|999.31|0
1656599360000|2022-06-30 14:29:20|1002.45|1000.05|1001.71|999.31|1002.45|1000.05|1001.71|999.31|0
1656599370000|2022-06-30 14:29:30|1002.2|999.8|1002.2|999.8|1002.45|1000.05|1001.96|999.56|0
1656599380000|2022-06-30 14:29:40|1001.96|999.56|1001.21|998.81|1001.96|999.56|1001.21|998.81|0
1656599390000|2022-06-30 14:29:50|1000.46|998.06|1001.21|998.81|1001.21|998.81|1000.46|998.06|0
1656599400000|2022-06-30 14:30:00|1000.96|998.56|1003.45|1001.05|1003.45|1001.05|1000.96|998.56|0
1656599410000|2022-06-30 14:30:10|1002.7|1000.3|1000.46|998.06|1002.7|1000.3|1000.46|998.06|0
1656599420000|2022-06-30 14:30:20|1000.71|998.31|1001.46|999.06|1001.46|999.06|1000.71|998.31|0
1656599430000|2022-06-30 14:30:30|999.72|997.32|996.99|994.59|999.72|997.32|996.99|994.59|0
1656599440000|2022-06-30 14:30:40|996.24|993.84|997.48|995.08|997.48|995.08|996.24|993.84|0
1656599450000|2022-06-30 14:30:50|996.74|994.34|995.25|992.85|996.74|994.34|994.75|992.35|0
1656599460000|2022-06-30 14:31:00|996.74|994.34|996.24|993.84|996.74|994.34|996.24|993.84|0
1656599470000|2022-06-30 14:31:10|995.25|992.85|995.25|992.85|995.25|992.85|994.5|992.1|0
1656599480000|2022-06-30 14:31:20|995.49|993.09|994.5|992.1|995.49|993.09|994.5|992.1|0
1656599490000|2022-06-30 14:31:30|994.75|992.35|994.5|992.1|994.75|992.35|994.5|992.1|0
1656599500000|2022-06-30 14:31:40|995|992.6|994.63|992.23|995.74|993.34|994.5|992.1|0
1656599510000|2022-06-30 14:31:50|995.25|992.85|995.49|993.09|995.99|993.59|995.25|992.85|0
1656599520000|2022-06-30 14:32:00|997.23|994.83|996.99|994.59|997.23|994.83|996.24|993.84|0
1656599530000|2022-06-30 14:32:10|997.48|995.08|998.23|995.83|998.23|995.83|997.48|995.08|0
1656599540000|2022-06-30 14:32:20|997.23|994.83|993.76|991.36|997.48|995.08|993.76|991.36|0
1656599550000|2022-06-30 14:32:30|994.75|992.35|992.51|990.11|994.75|992.35|992.51|990.11|0
1656599560000|2022-06-30 14:32:40|992.26|989.86|992.26|989.86|992.51|990.11|992.26|989.86|0
1656599570000|2022-06-30 14:32:50|993.01|990.61|993.51|991.11|993.51|991.11|993.01|990.61|0
1656599580000|2022-06-30 14:33:00|992.51|990.11|992.26|989.86|992.76|990.36|992.26|989.86|0
1656599590000|2022-06-30 14:33:10|992.02|989.62|990.03|987.63|992.02|989.62|990.03|987.63|0
1656599610000|2022-06-30 14:33:30|987.79|985.39|988.04|985.64|988.04|985.64|987.79|985.39|0
1656599620000|2022-06-30 14:33:40|988.29|985.89|987.3|984.9|988.29|985.89|986.55|984.15|0
1656599630000|2022-06-30 14:33:50|987.05|984.65|987.55|985.15|987.55|985.15|986.8|984.4|0
1656599640000|2022-06-30 14:34:00|987.92|985.52|985.81|983.41|987.92|985.52|985.81|983.41|0
1656599650000|2022-06-30 14:34:10|986.06|983.66|988.29|985.89|988.29|985.89|986.06|983.66|0
1656599660000|2022-06-30 14:34:20|988.54|986.14|988.29|985.89|988.54|986.14|988.04|985.64|0
1656599670000|2022-06-30 14:34:30|987.79|985.39|988.29|985.89|988.29|985.89|987.55|985.15|0
1656599680000|2022-06-30 14:34:40|987.3|984.9|988.04|985.64|988.04|985.64|987.3|984.9|0
1656599690000|2022-06-30 14:34:50|986.8|984.4|986.3|983.9|986.8|984.4|986.3|983.9|0
1656599700000|2022-06-30 14:35:00|986.8|984.4|987.05|984.65|987.05|984.65|986.8|984.4|0
1656599710000|2022-06-30 14:35:10|988.04|985.64|986.55|984.15|988.04|985.64|986.55|984.15|0
1656599720000|2022-06-30 14:35:20|987.3|984.9|987.3|984.9|987.3|984.9|986.3|983.9|0
1656599730000|2022-06-30 14:35:30|986.55|984.15|986.8|984.4|986.8|984.4|986.55|984.15|0
1656599740000|2022-06-30 14:35:40|987.55|985.15|987.79|985.39|987.79|985.39|987.55|985.15|0
1656599750000|2022-06-30 14:35:50|988.04|985.64|987.67|985.27|988.29|985.89|987.67|985.27|0
1656599760000|2022-06-30 14:36:00|989.53|987.13|989.04|986.64|989.53|987.13|988.79|986.39|0
1656599770000|2022-06-30 14:36:10|989.78|987.38|988.92|986.52|989.78|987.38|988.92|986.52|0
1656599780000|2022-06-30 14:36:20|989.04|986.64|990.03|987.63|990.03|987.63|989.04|986.64|0
1656599790000|2022-06-30 14:36:30|990.77|988.37|990.77|988.37|991.02|988.62|990.77|988.37|0
1656599800000|2022-06-30 14:36:40|991.02|988.62|990.53|988.13|991.02|988.62|989.78|987.38|0
1656599810000|2022-06-30 14:36:50|990.28|987.88|989.28|986.88|990.28|987.88|989.28|986.88|0
1656599820000|2022-06-30 14:37:00|990.03|987.63|991.02|988.62|991.02|988.62|990.03|987.63|0
1656599830000|2022-06-30 14:37:10|990.53|988.13|990.28|987.88|990.53|988.13|990.03|987.63|0
1656599840000|2022-06-30 14:37:20|989.53|987.13|990.77|988.37|990.77|988.37|989.53|987.13|0
1656599850000|2022-06-30 14:37:30|990.53|988.13|990.28|987.88|990.53|988.13|989.78|987.38|0
1656599860000|2022-06-30 14:37:40|990.41|988.01|989.28|986.88|990.41|988.01|989.28|986.88|0
1656599870000|2022-06-30 14:37:50|988.54|986.14|988.67|986.27|988.79|986.39|987.79|985.39|0
1656599880000|2022-06-30 14:38:00|988.79|986.39|990.28|987.88|990.28|987.88|988.79|986.39|0
1656599890000|2022-06-30 14:38:10|990.03|987.63|989.04|986.64|990.03|987.63|989.04|986.64|0
1656599900000|2022-06-30 14:38:20|989.28|986.88|988.54|986.14|989.28|986.88|988.29|985.89|0
1656599910000|2022-06-30 14:38:30|988.67|986.27|989.04|986.64|989.04|986.64|988.04|985.64|0
1656599920000|2022-06-30 14:38:40|989.28|986.88|989.28|986.88|989.28|986.88|988.42|986.02|0
1656599930000|2022-06-30 14:38:50|989.53|987.13|992.76|990.36|992.76|990.36|989.53|987.13|0
1656599940000|2022-06-30 14:39:00|992.51|990.11|993.01|990.61|993.01|990.61|992.51|990.11|0
1656599950000|2022-06-30 14:39:10|992.26|989.86|992.02|989.62|992.51|990.11|992.02|989.62|0
1656599960000|2022-06-30 14:39:20|992.26|989.86|992.51|990.11|992.51|990.11|992.26|989.86|0
1656599970000|2022-06-30 14:39:30|992.76|990.36|992.26|989.86|992.76|990.36|992.26|989.86|0
1656599980000|2022-06-30 14:39:40|991.77|989.37|992.51|990.11|992.51|990.11|991.77|989.37|0
1656599990000|2022-06-30 14:39:50|992.76|990.36|994.5|992.1|994.5|992.1|992.76|990.36|0
1656600000000|2022-06-30 14:40:00|995.49|993.09|995.49|993.09|995.49|993.09|995|992.6|0
1656600010000|2022-06-30 14:40:10|995.74|993.34|995.25|992.85|995.87|993.47|995.25|992.85|0
1656600020000|2022-06-30 14:40:20|995.99|993.59|995.25|992.85|996.24|993.84|995.25|992.85|0
1656600030000|2022-06-30 14:40:30|994.5|992.1|994|991.6|994.5|992.1|994|991.6|0
1656600040000|2022-06-30 14:40:40|994.25|991.85|995.49|993.09|995.99|993.59|994.25|991.85|0
1656600050000|2022-06-30 14:40:50|994.75|992.35|994|991.6|995|992.6|994|991.6|0
1656600060000|2022-06-30 14:41:00|993.51|991.11|994.5|992.1|994.75|992.35|993.51|991.11|0
1656600070000|2022-06-30 14:41:10|994.75|992.35|994.13|991.73|994.75|992.35|994.13|991.73|0
1656600080000|2022-06-30 14:41:20|994|991.6|994|991.6|994|991.6|993.75|991.35|0
1656600090000|2022-06-30 14:41:30|993.64|991.24|994|991.6|994|991.6|993.64|991.24|0
1656600100000|2022-06-30 14:41:40|995|992.6|995.49|993.09|995.49|993.09|995|992.6|0
1656600110000|2022-06-30 14:41:50|995.74|993.34|995.74|993.34|995.74|993.34|995|992.6|0
1656600120000|2022-06-30 14:42:00|995.99|993.59|996.98|994.58|996.98|994.58|995.99|993.59|0
1656600130000|2022-06-30 14:42:10|996.49|994.09|996.12|993.72|996.74|994.34|996.12|993.72|0
1656600140000|2022-06-30 14:42:20|996.74|994.34|995.99|993.59|996.74|994.34|995.99|993.59|0
1656600150000|2022-06-30 14:42:30|996.98|994.58|996.74|994.34|996.98|994.58|995.99|993.59|0
1656600160000|2022-06-30 14:42:40|996.98|994.58|996.87|994.47|996.98|994.58|996.74|994.34|0
1656600170000|2022-06-30 14:42:50|996.74|994.34|997.23|994.83|997.48|995.08|996.74|994.34|0
1656600180000|2022-06-30 14:43:00|997.98|995.58|995.99|993.59|997.98|995.58|995.99|993.59|0
1656600190000|2022-06-30 14:43:10|995.62|993.22|995.74|993.34|996.49|994.09|995.62|993.22|0
1656600200000|2022-06-30 14:43:20|995.49|993.09|995.99|993.59|995.99|993.59|995.25|992.85|0
1656600210000|2022-06-30 14:43:30|995.62|993.22|995.99|993.59|996.24|993.84|995.62|993.22|0
1656600220000|2022-06-30 14:43:40|996.49|994.09|996.12|993.72|996.98|994.58|996.12|993.72|0
1656600230000|2022-06-30 14:43:50|996.49|994.09|996.74|994.34|996.98|994.58|996.49|994.09|0
1656600240000|2022-06-30 14:44:00|997.48|995.08|997.23|994.83|997.48|995.08|996.74|994.34|0
1656600250000|2022-06-30 14:44:10|996.74|994.34|995.99|993.59|996.74|994.34|995.74|993.34|0
1656600260000|2022-06-30 14:44:20|994.75|992.35|994.75|992.35|994.75|992.35|994.5|992.1|0
1656600270000|2022-06-30 14:44:30|994.25|991.85|996.49|994.09|996.49|994.09|994.25|991.85|0
1656600280000|2022-06-30 14:44:40|996.74|994.34|997.23|994.83|997.23|994.83|996.74|994.34|0
1656600290000|2022-06-30 14:44:50|997.11|994.71|998.36|995.96|998.36|995.96|997.11|994.71|0
1656600300000|2022-06-30 14:45:00|998.48|996.08|997.98|995.58|998.48|996.08|997.73|995.33|0
1656600310000|2022-06-30 14:45:10|997.73|995.33|997.73|995.33|997.73|995.33|997.23|994.83|0
1656600320000|2022-06-30 14:45:20|996.74|994.34|995.99|993.59|996.87|994.47|995.99|993.59|0
1656600330000|2022-06-30 14:45:30|995.87|993.47|996.24|993.84|996.24|993.84|995.74|993.34|0
1656600340000|2022-06-30 14:45:40|996.49|994.09|995.25|992.85|996.49|994.09|995.25|992.85|0
1656600350000|2022-06-30 14:45:50|995|992.6|996.49|994.09|996.49|994.09|995|992.6|0
1656600360000|2022-06-30 14:46:00|995.69|993.29|996.18|993.78|996.18|993.78|995.69|993.29|0
1656600370000|2022-06-30 14:46:10|996.93|994.53|996.93|994.53|996.93|994.53|996.93|994.53|0
1656600380000|2022-06-30 14:46:20|996.68|994.28|996.43|994.03|996.68|994.28|996.43|994.03|0
1656600390000|2022-06-30 14:46:30|995.93|993.53|996.68|994.28|996.68|994.28|995.93|993.53|0
1656600400000|2022-06-30 14:46:40|996.93|994.53|997.67|995.27|997.67|995.27|996.68|994.28|0
1656600410000|2022-06-30 14:46:50|997.92|995.52|996.93|994.53|997.92|995.52|996.93|994.53|0
1656600420000|2022-06-30 14:47:00|996.18|993.78|995.93|993.53|996.18|993.78|995.93|993.53|0
1656600430000|2022-06-30 14:47:10|995.44|993.04|994.94|992.54|995.44|993.04|994.94|992.54|0
1656600440000|2022-06-30 14:47:20|994.69|992.29|995.93|993.53|995.93|993.53|994.19|991.79|0
1656600450000|2022-06-30 14:47:30|996.18|993.78|995.19|992.79|996.43|994.03|995.19|992.79|0
1656600460000|2022-06-30 14:47:40|994.94|992.54|995.93|993.53|995.93|993.53|994.94|992.54|0
1656600470000|2022-06-30 14:47:50|996.18|993.78|994.94|992.54|996.18|993.78|994.94|992.54|0
1656600480000|2022-06-30 14:48:00|995.19|992.79|994.44|992.04|995.19|992.79|994.44|992.04|0
1656600490000|2022-06-30 14:48:10|994.19|991.79|993.45|991.05|994.19|991.79|993.2|990.8|0
1656600500000|2022-06-30 14:48:20|993.2|990.8|996.43|994.03|996.43|994.03|993.2|990.8|0
1656600510000|2022-06-30 14:48:30|996.18|993.78|995.93|993.53|996.68|994.28|995.93|993.53|0
1656600520000|2022-06-30 14:48:40|996.43|994.03|997.43|995.03|997.43|995.03|996.43|994.03|0
1656600530000|2022-06-30 14:48:50|997.92|995.52|998.67|996.27|998.67|996.27|997.92|995.52|0
1656600540000|2022-06-30 14:49:00|997.92|995.52|997.67|995.27|998.42|996.02|997.67|995.27|0
1656600550000|2022-06-30 14:49:10|997.43|995.03|996.68|994.28|997.43|995.03|996.68|994.28|0
1656600560000|2022-06-30 14:49:20|996.43|994.03|995.69|993.29|996.43|994.03|995.44|993.04|0
1656600570000|2022-06-30 14:49:30|995.57|993.17|994.69|992.29|995.57|993.17|994.19|991.79|0
1656600580000|2022-06-30 14:49:40|994.44|992.04|994.19|991.79|994.44|992.04|993.95|991.55|0
1656600590000|2022-06-30 14:49:50|993.95|991.55|994.19|991.79|994.19|991.79|993.95|991.55|0
1656600600000|2022-06-30 14:50:00|993.95|991.55|994.44|992.04|994.44|992.04|993.95|991.55|0
1656600610000|2022-06-30 14:50:10|993.95|991.55|994.19|991.79|994.19|991.79|993.45|991.05|0
1656600620000|2022-06-30 14:50:20|992.45|990.05|992.7|990.3|992.95|990.55|992.21|989.81|0
1656600630000|2022-06-30 14:50:30|993.2|990.8|993.7|991.3|993.95|991.55|993.2|990.8|0
1656600640000|2022-06-30 14:50:40|993.45|991.05|993.2|990.8|993.95|991.55|993.2|990.8|0
1656600650000|2022-06-30 14:50:50|992.7|990.3|993.45|991.05|993.45|991.05|991.46|989.06|0
1656600660000|2022-06-30 14:51:00|992.95|990.55|994.69|992.29|994.69|992.29|992.95|990.55|0
1656600670000|2022-06-30 14:51:10|993.45|991.05|992.21|989.81|993.45|991.05|992.21|989.81|0
1656600680000|2022-06-30 14:51:20|991.21|988.81|990.96|988.56|991.46|989.06|990.96|988.56|0
1656600690000|2022-06-30 14:51:30|991.09|988.69|992.21|989.81|992.45|990.05|991.09|988.69|0
1656600700000|2022-06-30 14:51:40|991.46|989.06|990.22|987.82|991.46|989.06|990.22|987.82|0
1656600710000|2022-06-30 14:51:50|990.47|988.07|990.72|988.32|990.96|988.56|990.47|988.07|0
1656600720000|2022-06-30 14:52:00|988.98|986.58|989.22|986.82|989.22|986.82|988.98|986.58|0
1656600730000|2022-06-30 14:52:10|988.73|986.33|989.97|987.57|989.97|987.57|988.73|986.33|0
1656600740000|2022-06-30 14:52:20|990.22|987.82|988.73|986.33|990.22|987.82|988.73|986.33|0
1656600750000|2022-06-30 14:52:30|987.73|985.33|987.73|985.33|987.73|985.33|987.24|984.84|0
1656600760000|2022-06-30 14:52:40|988.23|985.83|988.73|986.33|988.73|986.33|988.23|985.83|0
1656600770000|2022-06-30 14:52:50|988.23|985.83|988.98|986.58|989.22|986.82|988.23|985.83|0
1656600780000|2022-06-30 14:53:00|989.22|986.82|989.22|986.82|989.22|986.82|989.22|986.82|0
1656600790000|2022-06-30 14:53:10|988.98|986.58|987.48|985.08|988.98|986.58|987.48|985.08|0
1656600800000|2022-06-30 14:53:20|986.24|983.84|984.01|981.61|986.24|983.84|984.01|981.61|0
1656600820000|2022-06-30 14:53:40|983.26|980.86|983.01|980.61|983.51|981.11|983.01|980.61|0
1656600830000|2022-06-30 14:53:50|983.26|980.86|983.52|981.12|983.52|981.12|982.27|979.87|0
1656600840000|2022-06-30 14:54:00|983.21|980.81|983.21|980.81|983.21|980.81|982.46|980.06|0
1656600850000|2022-06-30 14:54:10|982.96|980.56|983.96|981.56|983.96|981.56|982.96|980.56|0
1656600860000|2022-06-30 14:54:20|984.2|981.8|984.2|981.8|984.45|982.05|984.2|981.8|0
1656600870000|2022-06-30 14:54:30|984.45|982.05|984.2|981.8|984.45|982.05|984.2|981.8|0
1656600880000|2022-06-30 14:54:40|984.45|982.05|985.2|982.8|985.2|982.8|984.45|982.05|0
1656600890000|2022-06-30 14:54:50|984.95|982.55|984.45|982.05|984.95|982.55|983.96|981.56|0
1656600900000|2022-06-30 14:55:00|984.2|981.8|984.7|982.3|984.7|982.3|984.2|981.8|0
1656600910000|2022-06-30 14:55:10|985.2|982.8|983.71|981.31|985.45|983.05|983.71|981.31|0
1656600920000|2022-06-30 14:55:20|983.21|980.81|983.96|981.56|984.2|981.8|983.21|980.81|0
1656600930000|2022-06-30 14:55:30|984.45|982.05|983.71|981.31|984.45|982.05|983.71|981.31|0
1656600940000|2022-06-30 14:55:40|982.96|980.56|982.71|980.31|983.21|980.81|982.71|980.31|0
1656600950000|2022-06-30 14:55:50|982.96|980.56|982.96|980.56|982.96|980.56|982.71|980.31|0
1656600960000|2022-06-30 14:56:00|983.46|981.06|982.96|980.56|983.46|981.06|982.96|980.56|0
1656600970000|2022-06-30 14:56:10|982.71|980.31|984.2|981.8|984.2|981.8|982.46|980.06|0
1656600980000|2022-06-30 14:56:20|984.45|982.05|983.96|981.56|984.7|982.3|983.96|981.56|0
1656600990000|2022-06-30 14:56:30|983.71|981.31|983.34|980.94|983.71|981.31|983.34|980.94|0
1656601000000|2022-06-30 14:56:40|983.21|980.81|982.71|980.31|983.21|980.81|982.71|980.31|0
1656601010000|2022-06-30 14:56:50|983.21|980.81|983.46|981.06|983.71|981.31|982.96|980.56|0
1656601020000|2022-06-30 14:57:00|982.96|980.56|982.71|980.31|982.96|980.56|982.71|980.31|0
1656601030000|2022-06-30 14:57:10|982.96|980.56|983.21|980.81|983.46|981.06|982.96|980.56|0
1656601040000|2022-06-30 14:57:20|982.96|980.56|984.2|981.8|984.2|981.8|982.96|980.56|0
1656601050000|2022-06-30 14:57:30|983.96|981.56|983.71|981.31|983.96|981.56|983.46|981.06|0
1656601060000|2022-06-30 14:57:40|983.96|981.56|983.46|981.06|983.96|981.56|983.46|981.06|0
1656601070000|2022-06-30 14:57:50|983.34|980.94|982.96|980.56|983.46|981.06|982.96|980.56|0
1656601080000|2022-06-30 14:58:00|982.46|980.06|979.98|977.58|982.46|980.06|979.98|977.58|0
1656601090000|2022-06-30 14:58:10|980.48|978.08|980.48|978.08|980.48|978.08|979.98|977.58|0
1656601100000|2022-06-30 14:58:20|979.98|977.58|978.99|976.59|979.98|977.58|978.99|976.59|0
1656601110000|2022-06-30 14:58:30|979.73|977.33|979.48|977.08|979.73|977.33|978.99|976.59|0
1656601120000|2022-06-30 14:58:40|978.74|976.34|979.48|977.08|979.48|977.08|978.49|976.09|0
1656601130000|2022-06-30 14:58:50|979.73|977.33|979.48|977.08|979.73|977.33|979.23|976.83|0
1656601140000|2022-06-30 14:59:00|979.73|977.33|978.49|976.09|979.73|977.33|978.49|976.09|0
1656601150000|2022-06-30 14:59:10|978.74|976.34|977.25|974.85|978.74|976.34|977.25|974.85|0
1656601160000|2022-06-30 14:59:20|977.5|975.1|977.99|975.59|977.99|975.59|977.5|975.1|0
1656601170000|2022-06-30 14:59:30|978.24|975.84|978.24|975.84|978.24|975.84|977.74|975.34|0
1656601180000|2022-06-30 14:59:40|977.99|975.59|978.99|976.59|978.99|976.59|977.99|975.59|0
1656601190000|2022-06-30 14:59:50|978.74|976.34|978.49|976.09|979.48|977.08|978.49|976.09|0
1656601200000|2022-06-30 15:00:00|978.74|976.34|978.99|976.59|979.23|976.83|978.74|976.34|0
1656601210000|2022-06-30 15:00:10|979.73|977.33|978.74|976.34|979.73|977.33|978.74|976.34|0
1656601220000|2022-06-30 15:00:20|978.49|976.09|979.98|977.58|979.98|977.58|978.49|976.09|0
1656601230000|2022-06-30 15:00:30|980.23|977.83|980.48|978.08|980.48|978.08|979.98|977.58|0
1656601240000|2022-06-30 15:00:40|980.72|978.32|981.22|978.82|981.22|978.82|980.72|978.32|0
1656601250000|2022-06-30 15:00:50|980.97|978.57|980.48|978.08|980.97|978.57|980.48|978.08|0
1656601260000|2022-06-30 15:01:00|981.22|978.82|983.21|980.81|983.21|980.81|980.48|978.08|0
1656601270000|2022-06-30 15:01:10|982.71|980.31|982.71|980.31|982.71|980.31|982.22|979.82|0
1656601280000|2022-06-30 15:01:20|982.96|980.56|982.96|980.56|983.46|981.06|982.96|980.56|0
1656601290000|2022-06-30 15:01:30|983.21|980.81|983.71|981.31|983.71|981.31|982.46|980.06|0
1656601300000|2022-06-30 15:01:40|983.21|980.81|983.21|980.81|983.46|981.06|982.96|980.56|0
1656601310000|2022-06-30 15:01:50|983.46|981.06|984.2|981.8|984.2|981.8|983.46|981.06|0
1656601320000|2022-06-30 15:02:00|984.45|982.05|984.45|982.05|984.45|982.05|984.2|981.8|0
1656601330000|2022-06-30 15:02:10|984.2|981.8|984.2|981.8|984.45|982.05|983.71|981.31|0
1656601340000|2022-06-30 15:02:20|983.71|981.31|983.46|981.06|983.71|981.31|983.21|980.81|0
1656601350000|2022-06-30 15:02:30|983.21|980.81|983.71|981.31|983.71|981.31|983.21|980.81|0
1656601360000|2022-06-30 15:02:40|983.46|981.06|983.71|981.31|983.71|981.31|983.21|980.81|0
1656601370000|2022-06-30 15:02:50|983.21|980.81|983.71|981.31|983.71|981.31|983.21|980.81|0
1656601380000|2022-06-30 15:03:00|983.21|980.81|984.2|981.8|984.45|982.05|983.21|980.81|0
1656601390000|2022-06-30 15:03:10|984.45|982.05|983.71|981.31|984.45|982.05|983.71|981.31|0
1656601400000|2022-06-30 15:03:20|983.46|981.06|982.96|980.56|983.46|981.06|982.71|980.31|0
1656601410000|2022-06-30 15:03:30|984.45|982.05|984.45|982.05|984.45|982.05|984.2|981.8|0
1656601420000|2022-06-30 15:03:40|985.45|983.05|986.19|983.79|986.19|983.79|985.2|982.8|0
1656601430000|2022-06-30 15:03:50|985.45|983.05|985.69|983.29|985.94|983.54|985.45|983.05|0
1656601440000|2022-06-30 15:04:00|986.44|984.04|986.69|984.29|987.19|984.79|986.44|984.04|0
1656601450000|2022-06-30 15:04:10|986.94|984.54|986.19|983.79|987.19|984.79|986.19|983.79|0
1656601460000|2022-06-30 15:04:20|985.69|983.29|985.45|983.05|986.19|983.79|985.2|982.8|0
1656601470000|2022-06-30 15:04:30|985.2|982.8|984.95|982.55|985.45|983.05|984.7|982.3|0
1656601480000|2022-06-30 15:04:40|985.45|983.05|985.45|983.05|985.69|983.29|985.45|983.05|0
1656601490000|2022-06-30 15:04:50|985.69|983.29|985.45|983.05|985.69|983.29|985.2|982.8|0
1656601500000|2022-06-30 15:05:00|984.45|982.05|984.45|982.05|984.45|982.05|983.96|981.56|0
1656601510000|2022-06-30 15:05:10|983.96|981.56|983.46|981.06|984.2|981.8|983.46|981.06|0
1656601520000|2022-06-30 15:05:20|983.21|980.81|983.34|980.94|983.34|980.94|982.71|980.31|0
1656601530000|2022-06-30 15:05:30|982.71|980.31|981.47|979.07|982.96|980.56|981.47|979.07|0
1656601540000|2022-06-30 15:05:40|981.97|979.57|981.97|979.57|982.22|979.82|981.72|979.32|0
1656601550000|2022-06-30 15:05:50|981.22|978.82|982.96|980.56|982.96|980.56|981.22|978.82|0
1656601560000|2022-06-30 15:06:00|982.46|980.06|982.22|979.82|982.46|980.06|982.22|979.82|0
1656601570000|2022-06-30 15:06:10|982.34|979.94|981.97|979.57|982.34|979.94|981.72|979.32|0
1656601580000|2022-06-30 15:06:20|982.22|979.82|982.71|980.31|982.96|980.56|982.22|979.82|0
1656601590000|2022-06-30 15:06:30|982.96|980.56|983.71|981.31|983.71|981.31|982.96|980.56|0
1656601600000|2022-06-30 15:06:40|984.2|981.8|982.71|980.31|984.2|981.8|982.71|980.31|0
1656601610000|2022-06-30 15:06:50|982.46|980.06|982.22|979.82|982.46|980.06|981.97|979.57|0
1656601620000|2022-06-30 15:07:00|982.96|980.56|982.46|980.06|982.96|980.56|982.22|979.82|0
1656601630000|2022-06-30 15:07:10|982.71|980.31|981.97|979.57|982.96|980.56|981.97|979.57|0
1656601640000|2022-06-30 15:07:20|981.72|979.32|981.72|979.32|981.72|979.32|981.47|979.07|0
1656601650000|2022-06-30 15:07:30|982.46|980.06|981.47|979.07|982.46|980.06|981.47|979.07|0
1656601660000|2022-06-30 15:07:40|981.72|979.32|981.47|979.07|981.72|979.32|981.47|979.07|0
1656601670000|2022-06-30 15:07:50|980.97|978.57|980.97|978.57|980.97|978.57|980.72|978.32|0
1656601680000|2022-06-30 15:08:00|980.72|978.32|980.72|978.32|981.1|978.7|980.48|978.08|0
1656601690000|2022-06-30 15:08:10|980.48|978.08|978.24|975.84|980.48|978.08|978.24|975.84|0
1656601700000|2022-06-30 15:08:20|977.49|975.09|977.25|974.85|977.49|975.09|977|974.6|0
1656601710000|2022-06-30 15:08:30|977.74|975.34|977.25|974.85|977.74|975.34|977|974.6|0
1656601720000|2022-06-30 15:08:40|977.03|974.63|977.16|974.76|977.28|974.88|977.03|974.63|0
1656601730000|2022-06-30 15:08:50|977.03|974.63|977.53|975.13|977.53|975.13|977.03|974.63|0
1656601740000|2022-06-30 15:09:00|977.03|974.63|974.55|972.15|977.03|974.63|974.55|972.15|0
1656601750000|2022-06-30 15:09:10|974.3|971.9|974.3|971.9|974.3|971.9|974.3|971.9|0
1656601760000|2022-06-30 15:09:20|973.55|971.15|973.3|970.9|973.55|971.15|973.06|970.66|0
1656601770000|2022-06-30 15:09:30|973.55|971.15|974.05|971.65|974.05|971.65|973.3|970.9|0
1656601780000|2022-06-30 15:09:40|973.55|971.15|974.05|971.65|974.05|971.65|973.55|971.15|0
1656601790000|2022-06-30 15:09:50|973.93|971.53|974.05|971.65|974.05|971.65|973.8|971.4|0
1656601800000|2022-06-30 15:10:00|973.55|971.15|973.3|970.9|973.8|971.4|973.3|970.9|0
1656601810000|2022-06-30 15:10:10|972.94|970.54|973.06|970.66|973.06|970.66|972.81|970.41|0
1656601820000|2022-06-30 15:10:20|973.3|970.9|972.56|970.16|973.3|970.9|972.56|970.16|0
1656601830000|2022-06-30 15:10:30|972.81|970.41|972.56|970.16|972.81|970.41|972.56|970.16|0
1656601840000|2022-06-30 15:10:40|973.06|970.66|972.81|970.41|973.06|970.66|972.81|970.41|0
1656601850000|2022-06-30 15:10:50|972.56|970.16|973.06|970.66|973.06|970.66|972.56|970.16|0
1656601860000|2022-06-30 15:11:00|974.55|972.15|975.29|972.89|975.29|972.89|974.55|972.15|0
1656601870000|2022-06-30 15:11:10|975.04|972.64|975.54|973.14|975.79|973.39|975.04|972.64|0
1656601880000|2022-06-30 15:11:20|975.79|973.39|976.04|973.64|976.04|973.64|975.29|972.89|0
1656601890000|2022-06-30 15:11:30|975.79|973.39|977.66|975.26|977.66|975.26|975.79|973.39|0
1656601900000|2022-06-30 15:11:40|978.52|976.12|978.27|975.87|978.52|976.12|978.02|975.62|0
1656601910000|2022-06-30 15:11:50|978.52|976.12|977.53|975.13|978.52|976.12|977.53|975.13|0
1656601920000|2022-06-30 15:12:00|979.02|976.62|978.27|975.87|979.02|976.62|978.27|975.87|0
1656601930000|2022-06-30 15:12:10|978.52|976.12|977.03|974.63|978.52|976.12|977.03|974.63|0
1656601940000|2022-06-30 15:12:20|976.78|974.38|975.54|973.14|976.78|974.38|975.54|973.14|0
1656601950000|2022-06-30 15:12:30|975.29|972.89|976.04|973.64|976.04|973.64|975.04|972.64|0
1656601960000|2022-06-30 15:12:40|975.79|973.39|975.79|973.39|975.79|973.39|975.29|972.89|0
1656601970000|2022-06-30 15:12:50|976.53|974.13|976.53|974.13|976.53|974.13|976.28|973.88|0
1656601980000|2022-06-30 15:13:00|976.28|973.88|976.28|973.88|976.28|973.88|976.04|973.64|0
1656601990000|2022-06-30 15:13:10|976.04|973.64|975.54|973.14|976.28|973.88|975.54|973.14|0
1656602000000|2022-06-30 15:13:20|975.79|973.39|975.54|973.14|975.79|973.39|975.29|972.89|0
1656602010000|2022-06-30 15:13:30|975.79|973.39|976.53|974.13|976.53|974.13|975.79|973.39|0
1656602020000|2022-06-30 15:13:40|976.04|973.64|975.04|972.64|976.28|973.88|975.04|972.64|0
1656602030000|2022-06-30 15:13:50|975.29|972.89|974.79|972.39|975.29|972.89|974.3|971.9|0
1656602040000|2022-06-30 15:14:00|974.67|972.27|975.04|972.64|975.04|972.64|974.3|971.9|0
1656602050000|2022-06-30 15:14:10|975.29|972.89|975.54|973.14|975.79|973.39|975.29|972.89|0
1656602060000|2022-06-30 15:14:20|975.04|972.64|975.04|972.64|975.04|972.64|974.3|971.9|0
1656602070000|2022-06-30 15:14:30|975.42|973.02|975.54|973.14|975.79|973.39|975.42|973.02|0
1656602080000|2022-06-30 15:14:40|975.79|973.39|975.79|973.39|976.04|973.64|975.54|973.14|0
1656602090000|2022-06-30 15:14:50|976.28|973.88|977.03|974.63|977.03|974.63|976.28|973.88|0
1656602100000|2022-06-30 15:15:00|977.53|975.13|977.28|974.88|977.53|975.13|977.03|974.63|0
1656602110000|2022-06-30 15:15:10|976.53|974.13|976.04|973.64|976.53|974.13|976.04|973.64|0
1656602120000|2022-06-30 15:15:20|975.79|973.39|975.04|972.64|975.79|973.39|975.04|972.64|0
1656602130000|2022-06-30 15:15:30|974.79|972.39|974.55|972.15|974.79|972.39|974.55|972.15|0
1656602140000|2022-06-30 15:15:40|975.04|972.64|975.54|973.14|975.54|973.14|975.04|972.64|0
1656602150000|2022-06-30 15:15:50|974.79|972.39|974.55|972.15|974.79|972.39|974.55|972.15|0
1656602160000|2022-06-30 15:16:00|974.3|971.9|973.8|971.4|974.3|971.9|973.8|971.4|0
1656602170000|2022-06-30 15:16:10|974.55|972.15|974.05|971.65|974.55|972.15|973.55|971.15|0
1656602180000|2022-06-30 15:16:20|974.3|971.9|974.05|971.65|974.3|971.9|974.05|971.65|0
1656602190000|2022-06-30 15:16:30|975.04|972.64|975.54|973.14|975.79|973.39|975.04|972.64|0
1656602200000|2022-06-30 15:16:40|975.29|972.89|976.04|973.64|976.04|973.64|975.04|972.64|0
1656602210000|2022-06-30 15:16:50|975.67|973.27|975.54|973.14|975.67|973.27|975.54|973.14|0
1656602220000|2022-06-30 15:17:00|976.04|973.64|975.79|973.39|976.04|973.64|975.54|973.14|0
1656602230000|2022-06-30 15:17:10|975.54|973.14|974.55|972.15|975.54|973.14|974.3|971.9|0
1656602240000|2022-06-30 15:17:20|974.3|971.9|973.8|971.4|974.3|971.9|973.8|971.4|0
1656602250000|2022-06-30 15:17:30|973.3|970.9|972.06|969.66|973.3|970.9|972.06|969.66|0
1656602260000|2022-06-30 15:17:40|972.56|970.16|973.3|970.9|973.3|970.9|972.56|970.16|0
1656602270000|2022-06-30 15:17:50|973.55|971.15|974.05|971.65|974.3|971.9|973.55|971.15|0
1656602280000|2022-06-30 15:18:00|974.55|972.15|974.79|972.39|974.79|972.39|974.3|971.9|0
1656602290000|2022-06-30 15:18:10|974.05|971.65|974.3|971.9|974.3|971.9|974.05|971.65|0
1656602300000|2022-06-30 15:18:20|974.05|971.65|975.29|972.89|975.29|972.89|974.05|971.65|0
1656602310000|2022-06-30 15:18:30|975.54|973.14|975.29|972.89|975.79|973.39|975.29|972.89|0
1656602320000|2022-06-30 15:18:40|975.54|973.14|975.79|973.39|975.79|973.39|975.54|973.14|0
1656602330000|2022-06-30 15:18:50|976.28|973.88|976.28|973.88|976.53|974.13|975.79|973.39|0
1656602340000|2022-06-30 15:19:00|977.03|974.63|977.77|975.37|977.77|975.37|977.03|974.63|0
1656602350000|2022-06-30 15:19:10|977.28|974.88|976.53|974.13|977.28|974.88|976.53|974.13|0
1656602360000|2022-06-30 15:19:20|976.28|973.88|976.04|973.64|976.53|974.13|975.79|973.39|0
1656602370000|2022-06-30 15:19:30|976.28|973.88|976.04|973.64|977.28|974.88|976.04|973.64|0
1656602380000|2022-06-30 15:19:40|975.79|973.39|976.04|973.64|976.04|973.64|975.54|973.14|0
1656602390000|2022-06-30 15:19:50|975.54|973.14|975.79|973.39|976.28|973.88|975.54|973.14|0
1656602400000|2022-06-30 15:20:00|976.78|974.38|976.53|974.13|976.78|974.38|976.28|973.88|0
1656602410000|2022-06-30 15:20:10|975.79|973.39|973.8|971.4|975.79|973.39|973.8|971.4|0
1656602420000|2022-06-30 15:20:20|973.55|971.15|974.3|971.9|974.3|971.9|973.55|971.15|0
1656602430000|2022-06-30 15:20:30|973.8|971.4|973.3|970.9|973.8|971.4|973.3|970.9|0
1656602440000|2022-06-30 15:20:40|973.06|970.66|972.06|969.66|973.06|970.66|972.06|969.66|0
1656602460000|2022-06-30 15:21:00|971.57|969.17|974.05|971.65|974.05|971.65|971.57|969.17|0
1656602470000|2022-06-30 15:21:10|973.3|970.9|972.81|970.41|973.8|971.4|972.81|970.41|0
1656602480000|2022-06-30 15:21:20|973.55|971.15|974.18|971.78|974.18|971.78|973.55|971.15|0
1656602490000|2022-06-30 15:21:30|974.55|972.15|974.05|971.65|974.55|972.15|973.55|971.15|0
1656602500000|2022-06-30 15:21:40|973.8|971.4|974.79|972.39|974.79|972.39|973.8|971.4|0
1656602510000|2022-06-30 15:21:50|974.3|971.9|974.55|972.15|974.55|972.15|974.3|971.9|0
1656602520000|2022-06-30 15:22:00|974.79|972.39|974.05|971.65|975.04|972.64|974.05|971.65|0
1656602530000|2022-06-30 15:22:10|974.3|971.9|973.55|971.15|974.3|971.9|973.3|970.9|0
1656602540000|2022-06-30 15:22:20|972.81|970.41|971.57|969.17|972.81|970.41|971.57|969.17|0
1656602550000|2022-06-30 15:22:30|971.81|969.41|971.57|969.17|971.81|969.41|971.57|969.17|0
1656602560000|2022-06-30 15:22:40|971.81|969.41|971.81|969.41|971.81|969.41|971.57|969.17|0
1656602570000|2022-06-30 15:22:50|971.57|969.17|971.81|969.41|972.31|969.91|971.57|969.17|0
1656602580000|2022-06-30 15:23:00|971.57|969.17|969.83|967.43|971.81|969.41|969.58|967.18|0
1656602590000|2022-06-30 15:23:10|970.08|967.68|971.07|968.67|971.07|968.67|970.08|967.68|0
1656602600000|2022-06-30 15:23:20|970.08|967.68|970.57|968.17|971.07|968.67|970.08|967.68|0
1656602610000|2022-06-30 15:23:30|970.08|967.68|970.08|967.68|970.08|967.68|969.83|967.43|0
1656602620000|2022-06-30 15:23:40|970.83|968.43|969.06|966.66|970.83|968.43|969.06|966.66|0
1656602630000|2022-06-30 15:23:50|968.56|966.16|967.04|964.64|968.81|966.41|967.04|964.64|0
1656602640000|2022-06-30 15:24:00|967.53|965.13|967.04|964.64|967.53|965.13|967.04|964.64|0
1656602650000|2022-06-30 15:24:10|967.53|965.13|967.78|965.38|967.78|965.38|967.29|964.89|0
1656602660000|2022-06-30 15:24:20|968.03|965.63|967.78|965.38|968.03|965.63|967.78|965.38|0
1656602670000|2022-06-30 15:24:30|968.03|965.63|969.52|967.12|969.52|967.12|968.03|965.63|0
1656602680000|2022-06-30 15:24:40|969.27|966.87|969.27|966.87|969.27|966.87|968.78|966.38|0
1656602690000|2022-06-30 15:24:50|969.02|966.62|968.28|965.88|969.27|966.87|968.28|965.88|0
1656602700000|2022-06-30 15:25:00|969.02|966.62|968.78|966.38|969.02|966.62|968.53|966.13|0
1656602710000|2022-06-30 15:25:10|968.28|965.88|968.28|965.88|968.78|966.38|968.03|965.63|0
1656602720000|2022-06-30 15:25:20|968.03|965.63|967.78|965.38|968.03|965.63|967.29|964.89|0
1656602730000|2022-06-30 15:25:30|968.03|965.63|968.03|965.63|968.03|965.63|968.03|965.63|0
1656602740000|2022-06-30 15:25:40|967.53|965.13|967.29|964.89|967.53|965.13|967.29|964.89|0
1656602750000|2022-06-30 15:25:50|967.04|964.64|967.04|964.64|967.04|964.64|967.04|964.64|0
1656602760000|2022-06-30 15:26:00|964.55|962.15|964.8|962.4|964.8|962.4|964.55|962.15|0
1656602770000|2022-06-30 15:26:10|964.55|962.15|964.55|962.15|964.8|962.4|964.55|962.15|0
1656602780000|2022-06-30 15:26:20|964.8|962.4|962.57|960.17|964.8|962.4|962.57|960.17|0
1656602790000|2022-06-30 15:26:30|962.82|960.42|962.57|960.17|962.82|960.42|962.57|960.17|0
1656602800000|2022-06-30 15:26:40|962.07|959.67|962.07|959.67|962.32|959.92|962.07|959.67|0
1656602810000|2022-06-30 15:26:50|960.33|957.93|960.33|957.93|960.83|958.43|960.33|957.93|0
1656602820000|2022-06-30 15:27:00|960.08|957.68|958.35|955.95|960.08|957.68|957.85|955.45|0
1656602830000|2022-06-30 15:27:10|958.84|956.44|958.1|955.7|959.34|956.94|958.1|955.7|0
1656602840000|2022-06-30 15:27:20|958.35|955.95|959.34|956.94|959.34|956.94|958.35|955.95|0
1656602850000|2022-06-30 15:27:30|959.09|956.69|959.34|956.94|959.34|956.94|959.09|956.69|0
1656602860000|2022-06-30 15:27:40|959.09|956.69|959.09|956.69|959.09|956.69|958.6|956.2|0
1656602870000|2022-06-30 15:27:50|958.6|956.2|958.35|955.95|958.6|956.2|958.1|955.7|0
1656602880000|2022-06-30 15:28:00|959.1|956.7|959.1|956.7|959.35|956.95|958.85|956.45|0
1656602890000|2022-06-30 15:28:10|958.32|955.92|959.56|957.16|959.81|957.41|958.32|955.92|0
1656602900000|2022-06-30 15:28:20|959.06|956.66|959.81|957.41|959.81|957.41|959.06|956.66|0
1656602910000|2022-06-30 15:28:30|960.06|957.66|961.05|958.65|961.05|958.65|960.06|957.66|0
1656602920000|2022-06-30 15:28:40|961.3|958.9|961.55|959.15|961.55|959.15|961.3|958.9|0
1656602930000|2022-06-30 15:28:50|961.3|958.9|961.3|958.9|961.3|958.9|961.3|958.9|0
1656602940000|2022-06-30 15:29:00|961.8|959.4|960.55|958.15|961.8|959.4|960.55|958.15|0
1656602950000|2022-06-30 15:29:10|960.06|957.66|959.06|956.66|960.06|957.66|959.06|956.66|0
1656602960000|2022-06-30 15:29:20|959.56|957.16|958.57|956.17|959.56|957.16|958.57|956.17|0
1656602970000|2022-06-30 15:29:30|958.82|956.42|960.31|957.91|960.31|957.91|958.82|956.42|0
1656602980000|2022-06-30 15:29:40|961.05|958.65|962.04|959.64|962.04|959.64|961.05|958.65|0
1656602990000|2022-06-30 15:29:50|961.3|958.9|962.79|960.39|962.79|960.39|961.3|958.9|0
1656603000000|2022-06-30 15:30:00|963.04|960.64|962.54|960.14|963.04|960.64|962.54|960.14|0
1656603010000|2022-06-30 15:30:10|961.55|959.15|961.55|959.15|961.55|959.15|961.05|958.65|0
1656603020000|2022-06-30 15:30:20|962.04|959.64|962.79|960.39|962.79|960.39|961.8|959.4|0
1656603030000|2022-06-30 15:30:30|963.04|960.64|962.54|960.14|963.04|960.64|962.54|960.14|0
1656603040000|2022-06-30 15:30:40|962.29|959.89|963.29|960.89|963.29|960.89|962.29|959.89|0
1656603050000|2022-06-30 15:30:50|962.54|960.14|962.79|960.39|963.04|960.64|962.54|960.14|0
1656603060000|2022-06-30 15:31:00|963.04|960.64|963.04|960.64|963.04|960.64|962.04|959.64|0
1656603070000|2022-06-30 15:31:10|962.79|960.39|963.78|961.38|963.78|961.38|962.79|960.39|0
1656603080000|2022-06-30 15:31:20|963.04|960.64|963.04|960.64|963.29|960.89|963.04|960.64|0
1656603090000|2022-06-30 15:31:30|963.53|961.13|964.53|962.13|964.53|962.13|963.53|961.13|0
1656603100000|2022-06-30 15:31:40|964.28|961.88|964.53|962.13|964.53|962.13|964.28|961.88|0
1656603110000|2022-06-30 15:31:50|964.78|962.38|965.52|963.12|965.52|963.12|964.78|962.38|0
1656603120000|2022-06-30 15:32:00|965.77|963.37|965.77|963.37|966.27|963.87|965.52|963.12|0
1656603130000|2022-06-30 15:32:10|966.02|963.62|966.51|964.11|966.51|964.11|966.02|963.62|0
1656603140000|2022-06-30 15:32:20|965.02|962.62|964.78|962.38|965.27|962.87|964.78|962.38|0
1656603150000|2022-06-30 15:32:30|963.78|961.38|963.78|961.38|963.78|961.38|963.29|960.89|0
1656603160000|2022-06-30 15:32:40|964.28|961.88|964.78|962.38|964.78|962.38|963.78|961.38|0
1656603170000|2022-06-30 15:32:50|964.53|962.13|964.53|962.13|964.78|962.38|964.28|961.88|0
1656603180000|2022-06-30 15:33:00|965.02|962.62|964.78|962.38|965.27|962.87|964.78|962.38|0
1656603190000|2022-06-30 15:33:10|965.02|962.62|964.53|962.13|965.77|963.37|964.53|962.13|0
1656603200000|2022-06-30 15:33:20|964.28|961.88|964.78|962.38|964.78|962.38|964.28|961.88|0
1656603210000|2022-06-30 15:33:30|964.53|962.13|965.77|963.37|965.77|963.37|964.53|962.13|0
1656603220000|2022-06-30 15:33:40|966.02|963.62|966.76|964.36|966.76|964.36|966.02|963.62|0
1656603230000|2022-06-30 15:33:50|967.01|964.61|967.76|965.36|967.76|965.36|967.01|964.61|0
1656603240000|2022-06-30 15:34:00|968|965.6|967.76|965.36|968.5|966.1|967.76|965.36|0
1656603250000|2022-06-30 15:34:10|968|965.6|968.5|966.1|968.5|966.1|967.51|965.11|0
1656603260000|2022-06-30 15:34:20|968.25|965.85|967.26|964.86|968.25|965.85|967.26|964.86|0
1656603270000|2022-06-30 15:34:30|967.51|965.11|967.51|965.11|968|965.6|967.51|965.11|0
1656603280000|2022-06-30 15:34:40|967.26|964.86|967.76|965.36|967.76|965.36|967.26|964.86|0
1656603290000|2022-06-30 15:34:50|968.75|966.35|967.76|965.36|968.75|966.35|967.76|965.36|0
1656603300000|2022-06-30 15:35:00|968|965.6|968.5|966.1|968.5|966.1|967.76|965.36|0
1656603310000|2022-06-30 15:35:10|969|966.6|968.75|966.35|969|966.6|968.5|966.1|0
1656603320000|2022-06-30 15:35:20|969.74|967.34|968.75|966.35|969.74|967.34|968.75|966.35|0
1656603330000|2022-06-30 15:35:30|969.49|967.09|969.74|967.34|969.74|967.34|969.25|966.85|0
1656603340000|2022-06-30 15:35:40|970.49|968.09|970.49|968.09|970.49|968.09|969.99|967.59|0
1656603350000|2022-06-30 15:35:50|971.48|969.08|970.99|968.59|971.48|969.08|970.99|968.59|0
1656603360000|2022-06-30 15:36:00|971.48|969.08|970.24|967.84|971.48|969.08|969.99|967.59|0
1656603370000|2022-06-30 15:36:10|970.74|968.34|969.49|967.09|970.74|968.34|969.49|967.09|0
1656603380000|2022-06-30 15:36:20|969.25|966.85|969.49|967.09|969.99|967.59|969|966.6|0
1656603390000|2022-06-30 15:36:30|969.74|967.34|969.25|966.85|969.99|967.59|969.25|966.85|0
1656603400000|2022-06-30 15:36:40|969.49|967.09|969.49|967.09|969.49|967.09|969.49|967.09|0
1656603410000|2022-06-30 15:36:50|969|966.6|969.49|967.09|969.49|967.09|969|966.6|0
1656603420000|2022-06-30 15:37:00|969.25|966.85|969|966.6|969.74|967.34|969|966.6|0
1656603430000|2022-06-30 15:37:10|968.75|966.35|968.75|966.35|968.88|966.48|968.75|966.35|0
1656603440000|2022-06-30 15:37:20|968.25|965.85|968|965.6|968.25|965.85|967.76|965.36|0
1656603450000|2022-06-30 15:37:30|968.25|965.85|967.51|965.11|968.25|965.85|967.51|965.11|0
1656603460000|2022-06-30 15:37:40|967.26|964.86|967.26|964.86|967.26|964.86|966.51|964.11|0
1656603470000|2022-06-30 15:37:50|967.76|965.36|967.51|965.11|967.76|965.36|967.26|964.86|0
1656603480000|2022-06-30 15:38:00|968|965.6|968.5|966.1|968.5|966.1|968|965.6|0
1656603490000|2022-06-30 15:38:10|969|966.6|968.75|966.35|969|966.6|968.75|966.35|0
1656603500000|2022-06-30 15:38:20|969|966.6|969.25|966.85|969.62|967.22|969|966.6|0
1656603510000|2022-06-30 15:38:30|968.5|966.1|968|965.6|968.5|966.1|968|965.6|0
1656603520000|2022-06-30 15:38:40|968.25|965.85|968.5|966.1|969|966.6|968.25|965.85|0
1656603530000|2022-06-30 15:38:50|968.25|965.85|968.5|966.1|968.5|966.1|968.25|965.85|0
1656603540000|2022-06-30 15:39:00|968.25|965.85|967.76|965.36|968.25|965.85|967.26|964.86|0
1656603550000|2022-06-30 15:39:10|967.51|965.11|967.01|964.61|967.76|965.36|967.01|964.61|0
1656603560000|2022-06-30 15:39:20|967.26|964.86|967.01|964.61|967.26|964.86|967.01|964.61|0
1656603570000|2022-06-30 15:39:30|966.02|963.62|965.52|963.12|966.51|964.11|965.52|963.12|0
1656603580000|2022-06-30 15:39:40|965.27|962.87|965.02|962.62|965.52|963.12|964.78|962.38|0
1656603590000|2022-06-30 15:39:50|965.27|962.87|965.02|962.62|965.27|962.87|965.02|962.62|0
1656603600000|2022-06-30 15:40:00|964.53|962.13|965.02|962.62|965.77|963.37|964.53|962.13|0
1656603610000|2022-06-30 15:40:10|965.27|962.87|964.78|962.38|965.52|963.12|964.78|962.38|0
1656603620000|2022-06-30 15:40:20|964.03|961.63|963.29|960.89|964.03|961.63|963.29|960.89|0
1656603630000|2022-06-30 15:40:30|963.53|961.13|964.03|961.63|964.03|961.63|963.29|960.89|0
1656603640000|2022-06-30 15:40:40|964.66|962.26|963.53|961.13|964.78|962.38|963.53|961.13|0
1656603650000|2022-06-30 15:40:50|964.28|961.88|964.28|961.88|964.41|962.01|964.28|961.88|0
1656603660000|2022-06-30 15:41:00|964.03|961.63|963.78|961.38|964.03|961.63|963.78|961.38|0
1656603670000|2022-06-30 15:41:10|963.53|961.13|964.53|962.13|964.53|962.13|963.53|961.13|0
1656603680000|2022-06-30 15:41:20|964.28|961.88|965.27|962.87|965.27|962.87|964.28|961.88|0
1656603690000|2022-06-30 15:41:30|964.78|962.38|965.27|962.87|965.27|962.87|964.78|962.38|0
1656603700000|2022-06-30 15:41:40|964.78|962.38|965.02|962.62|965.02|962.62|964.28|961.88|0
1656603710000|2022-06-30 15:41:50|965.27|962.87|966.02|963.62|966.02|963.62|965.02|962.62|0
1656603720000|2022-06-30 15:42:00|965.77|963.37|965.02|962.62|965.77|963.37|965.02|962.62|0
1656603730000|2022-06-30 15:42:10|964.53|962.13|964.78|962.38|964.78|962.38|964.53|962.13|0
1656603740000|2022-06-30 15:42:20|964.53|962.13|964.03|961.63|964.53|962.13|964.03|961.63|0
1656603750000|2022-06-30 15:42:30|963.78|961.38|963.04|960.64|963.78|961.38|963.04|960.64|0
1656603760000|2022-06-30 15:42:40|963.29|960.89|962.79|960.39|963.29|960.89|962.79|960.39|0
1656603770000|2022-06-30 15:42:50|962.54|960.14|962.79|960.39|962.79|960.39|962.54|960.14|0
1656603780000|2022-06-30 15:43:00|962.54|960.14|962.54|960.14|962.54|960.14|962.29|959.89|0
1656603790000|2022-06-30 15:43:10|962.29|959.89|962.04|959.64|962.29|959.89|962.04|959.64|0
1656603810000|2022-06-30 15:43:30|963.04|960.64|965.02|962.62|965.02|962.62|963.04|960.64|0
1656603820000|2022-06-30 15:43:40|965.52|963.12|965.52|963.12|965.52|963.12|965.02|962.62|0
1656603830000|2022-06-30 15:43:50|965.77|963.37|966.02|963.62|966.02|963.62|965.77|963.37|0
1656603840000|2022-06-30 15:44:00|966.76|964.36|965.52|963.12|966.76|964.36|965.52|963.12|0
1656603850000|2022-06-30 15:44:10|965.77|963.37|964.78|962.38|965.77|963.37|964.78|962.38|0
1656603860000|2022-06-30 15:44:20|963.78|961.38|963.04|960.64|964.03|961.63|963.04|960.64|0
1656603870000|2022-06-30 15:44:30|962.79|960.39|962.04|959.64|963.04|960.64|962.04|959.64|0
1656603880000|2022-06-30 15:44:40|960.8|958.4|961.05|958.65|961.3|958.9|960.8|958.4|0
1656603890000|2022-06-30 15:44:50|960.8|958.4|962.04|959.64|962.04|959.64|960.8|958.4|0
1656603900000|2022-06-30 15:45:00|961.55|959.15|962.04|959.64|962.04|959.64|961.55|959.15|0
1656603910000|2022-06-30 15:45:10|963.04|960.64|962.54|960.14|963.04|960.64|962.54|960.14|0
1656603920000|2022-06-30 15:45:20|963.04|960.64|962.79|960.39|963.04|960.64|962.79|960.39|0
1656603930000|2022-06-30 15:45:30|961.55|959.15|961.55|959.15|961.55|959.15|961.3|958.9|0
1656603940000|2022-06-30 15:45:40|962.29|959.89|962.29|959.89|962.54|960.14|962.29|959.89|0
1656603950000|2022-06-30 15:45:50|961.05|958.65|961.3|958.9|961.3|958.9|960.8|958.4|0
1656603960000|2022-06-30 15:46:00|962.29|959.89|962.54|960.14|962.54|960.14|962.29|959.89|0
1656603970000|2022-06-30 15:46:10|962.79|960.39|962.04|959.64|963.04|960.64|962.04|959.64|0
1656603980000|2022-06-30 15:46:20|961.92|959.52|961.55|959.15|961.92|959.52|961.55|959.15|0
1656603990000|2022-06-30 15:46:30|962.04|959.64|961.05|958.65|962.04|959.64|960.8|958.4|0
1656604000000|2022-06-30 15:46:40|961.3|958.9|960.06|957.66|961.3|958.9|960.06|957.66|0
1656604010000|2022-06-30 15:46:50|959.94|957.54|959.81|957.41|960.55|958.15|959.81|957.41|0
1656604020000|2022-06-30 15:47:00|959.56|957.16|959.31|956.91|959.56|957.16|959.31|956.91|0
1656604030000|2022-06-30 15:47:10|959.81|957.41|959.06|956.66|959.81|957.41|959.06|956.66|0
1656604040000|2022-06-30 15:47:20|958.32|955.92|957.82|955.42|958.32|955.92|957.33|954.93|0
1656604050000|2022-06-30 15:47:30|957.33|954.93|957.33|954.93|957.33|954.93|957.08|954.68|0
1656604060000|2022-06-30 15:47:40|957.08|954.68|957.08|954.68|957.08|954.68|957.08|954.68|0
1656604070000|2022-06-30 15:47:50|955.84|953.44|955.59|953.19|955.84|953.44|955.59|953.19|0
1656604080000|2022-06-30 15:48:00|955.34|952.94|956.08|953.68|956.08|953.68|955.34|952.94|0
1656604090000|2022-06-30 15:48:10|955.59|953.19|955.59|953.19|955.59|953.19|955.59|953.19|0
1656604100000|2022-06-30 15:48:20|955.34|952.94|956.08|953.68|956.08|953.68|955.09|952.69|0
1656604110000|2022-06-30 15:48:30|955.59|953.19|956.33|953.93|956.33|953.93|955.59|953.19|0
1656604120000|2022-06-30 15:48:40|957.33|954.93|958.07|955.67|958.07|955.67|957.33|954.93|0
1656604130000|2022-06-30 15:48:50|957.82|955.42|957.08|954.68|957.82|955.42|957.08|954.68|0
1656604140000|2022-06-30 15:49:00|957.82|955.42|957.08|954.68|957.82|955.42|956.83|954.43|0
1656604150000|2022-06-30 15:49:10|957.33|954.93|956.58|954.18|957.33|954.93|956.58|954.18|0
1656604160000|2022-06-30 15:49:20|956.08|953.68|954.84|952.44|956.08|953.68|954.84|952.44|0
1656604170000|2022-06-30 15:49:30|955.34|952.94|956.08|953.68|956.08|953.68|955.34|952.94|0
1656604180000|2022-06-30 15:49:40|956.83|954.43|956.33|953.93|956.83|954.43|956.33|953.93|0
1656604190000|2022-06-30 15:49:50|956.58|954.18|956.83|954.43|956.83|954.43|956.58|954.18|0
1656604200000|2022-06-30 15:50:00|958.32|955.92|960.06|957.66|960.06|957.66|958.32|955.92|0
1656604210000|2022-06-30 15:50:10|959.56|957.16|959.06|956.66|959.56|957.16|958.57|956.17|0
1656604220000|2022-06-30 15:50:20|959.56|957.16|959.81|957.41|960.06|957.66|959.31|956.91|0
1656604230000|2022-06-30 15:50:30|959.31|956.91|960.31|957.91|960.31|957.91|959.31|956.91|0
1656604240000|2022-06-30 15:50:40|959.81|957.41|960.06|957.66|960.06|957.66|959.56|957.16|0
1656604250000|2022-06-30 15:50:50|959.81|957.41|960.55|958.15|960.55|958.15|959.81|957.41|0
1656604260000|2022-06-30 15:51:00|961.05|958.65|960.55|958.15|961.05|958.65|960.55|958.15|0
1656604270000|2022-06-30 15:51:10|960.8|958.4|960.06|957.66|960.8|958.4|960.06|957.66|0
1656604280000|2022-06-30 15:51:20|959.56|957.16|959.31|956.91|959.81|957.41|959.31|956.91|0
1656604290000|2022-06-30 15:51:30|959.06|956.66|958.82|956.42|959.06|956.66|958.82|956.42|0
1656604300000|2022-06-30 15:51:40|958.32|955.92|956.83|954.43|958.57|956.17|956.83|954.43|0
1656604310000|2022-06-30 15:51:50|957.57|955.17|957.82|955.42|958.07|955.67|957.57|955.17|0
1656604320000|2022-06-30 15:52:00|957.33|954.93|957.33|954.93|957.33|954.93|957.08|954.68|0
1656604330000|2022-06-30 15:52:10|957.82|955.42|959.31|956.91|959.31|956.91|957.82|955.42|0
1656604340000|2022-06-30 15:52:20|959.56|957.16|958.32|955.92|959.56|957.16|958.32|955.92|0
1656604350000|2022-06-30 15:52:30|957.82|955.42|958.82|956.42|958.82|956.42|957.82|955.42|0
1656604360000|2022-06-30 15:52:40|958.07|955.67|959.06|956.66|959.06|956.66|958.07|955.67|0
1656604370000|2022-06-30 15:52:50|958.82|956.42|958.82|956.42|959.06|956.66|958.82|956.42|0
1656604380000|2022-06-30 15:53:00|958.07|955.67|958.07|955.67|958.07|955.67|957.33|954.93|0
1656604390000|2022-06-30 15:53:10|957.45|955.05|957.08|954.68|957.45|955.05|957.08|954.68|0
1656604400000|2022-06-30 15:53:20|957.33|954.93|957.33|954.93|957.33|954.93|957.08|954.68|0
1656604410000|2022-06-30 15:53:30|956.83|954.43|956.33|953.93|956.83|954.43|956.33|953.93|0
1656604420000|2022-06-30 15:53:40|957.57|955.17|956.58|954.18|957.57|955.17|956.58|954.18|0
1656604430000|2022-06-30 15:53:50|956.08|953.68|956.58|954.18|956.58|954.18|956.08|953.68|0
1656604440000|2022-06-30 15:54:00|957.08|954.68|957.57|955.17|957.57|955.17|957.08|954.68|0
1656604450000|2022-06-30 15:54:10|956.83|954.43|957.57|955.17|957.57|955.17|956.83|954.43|0
1656604460000|2022-06-30 15:54:20|957.82|955.42|956.83|954.43|957.82|955.42|956.83|954.43|0
1656604470000|2022-06-30 15:54:30|957.82|955.42|957.57|955.17|957.82|955.42|957.33|954.93|0
1656604480000|2022-06-30 15:54:40|957.7|955.3|956.58|954.18|957.7|955.3|956.58|954.18|0
1656604490000|2022-06-30 15:54:50|956.33|953.93|956.08|953.68|956.33|953.93|955.84|953.44|0
1656604500000|2022-06-30 15:55:00|955.84|953.44|956.83|954.43|956.83|954.43|955.84|953.44|0
1656604510000|2022-06-30 15:55:10|957.33|954.93|957.33|954.93|957.33|954.93|957.33|954.93|0
1656604520000|2022-06-30 15:55:20|957.57|955.17|957.82|955.42|958.32|955.92|957.57|955.17|0
1656604530000|2022-06-30 15:55:30|958.07|955.67|958.07|955.67|958.07|955.67|958.07|955.67|0
1656604540000|2022-06-30 15:55:40|958.57|956.17|958.57|956.17|959.06|956.66|958.57|956.17|0
1656604550000|2022-06-30 15:55:50|958.82|956.42|959.31|956.91|959.31|956.91|958.82|956.42|0
1656604560000|2022-06-30 15:56:00|959.81|957.41|959.06|956.66|960.3|957.9|959.06|956.66|0
1656604570000|2022-06-30 15:56:10|958.82|956.42|957.08|954.68|958.82|956.42|957.08|954.68|0
1656604580000|2022-06-30 15:56:20|956.83|954.43|956.58|954.18|956.83|954.43|956.58|954.18|0
1656604590000|2022-06-30 15:56:30|956.83|954.43|957.57|955.17|957.57|955.17|956.83|954.43|0
1656604600000|2022-06-30 15:56:40|957.21|954.81|958.32|955.92|958.32|955.92|957.08|954.68|0
1656604610000|2022-06-30 15:56:50|958.57|956.17|959.06|956.66|959.06|956.66|958.32|955.92|0
1656604620000|2022-06-30 15:57:00|958.32|955.92|958.32|955.92|958.7|956.3|958.32|955.92|0
1656604630000|2022-06-30 15:57:10|957.57|955.17|957.57|955.17|957.57|955.17|957.33|954.93|0
1656604640000|2022-06-30 15:57:20|957.08|954.68|956.58|954.18|957.08|954.68|956.58|954.18|0
1656604650000|2022-06-30 15:57:30|957.08|954.68|956.08|953.68|957.08|954.68|956.08|953.68|0
1656604660000|2022-06-30 15:57:40|956.83|954.43|956.58|954.18|957.33|954.93|956.58|954.18|0
1656604670000|2022-06-30 15:57:50|956.33|953.93|955.84|953.44|956.33|953.93|955.84|953.44|0
1656604680000|2022-06-30 15:58:00|955.59|953.19|955.59|953.19|955.84|953.44|955.34|952.94|0
1656604690000|2022-06-30 15:58:10|955.84|953.44|954.35|951.95|955.84|953.44|954.35|951.95|0
1656604700000|2022-06-30 15:58:20|954.1|951.7|953.35|950.95|954.1|951.7|953.35|950.95|0
1656604710000|2022-06-30 15:58:30|953.6|951.2|953.11|950.71|953.6|951.2|953.11|950.71|0
1656604720000|2022-06-30 15:58:40|952.11|949.71|952.36|949.96|952.36|949.96|952.11|949.71|0
1656604730000|2022-06-30 15:58:50|952.86|950.46|953.35|950.95|953.35|950.95|952.61|950.21|0
1656604740000|2022-06-30 15:59:00|953.11|950.71|953.6|951.2|953.6|951.2|953.11|950.71|0
1656604750000|2022-06-30 15:59:10|953.85|951.45|952.86|950.46|953.85|951.45|952.86|950.46|0
1656604760000|2022-06-30 15:59:20|952.61|950.21|952.36|949.96|952.61|950.21|952.11|949.71|0
1656604770000|2022-06-30 15:59:30|952.86|950.46|952.61|950.21|952.86|950.46|952.36|949.96|0
1656604780000|2022-06-30 15:59:40|953.11|950.71|952.61|950.21|953.35|950.95|952.61|950.21|0
1656604790000|2022-06-30 15:59:50|953.11|950.71|952.86|950.46|953.11|950.71|952.86|950.46|0
1656604800000|2022-06-30 16:00:00|952.61|950.21|953.6|951.2|953.6|951.2|952.61|950.21|0
1656604810000|2022-06-30 16:00:10|953.85|951.45|953.35|950.95|954.84|952.44|953.35|950.95|0
1656604820000|2022-06-30 16:00:20|953.11|950.71|954.1|951.7|954.1|951.7|953.11|950.71|0
1656604830000|2022-06-30 16:00:30|953.85|951.45|953.35|950.95|953.85|951.45|953.11|950.71|0
1656604840000|2022-06-30 16:00:40|953.11|950.71|952.86|950.46|953.11|950.71|952.86|950.46|0
1656604850000|2022-06-30 16:00:50|953.11|950.71|952.61|950.21|953.11|950.71|952.61|950.21|0
1656604860000|2022-06-30 16:01:00|952.36|949.96|952.86|950.46|952.86|950.46|952.11|949.71|0
1656604870000|2022-06-30 16:01:10|952.11|949.71|952.86|950.46|952.86|950.46|952.11|949.71|0
1656604880000|2022-06-30 16:01:20|952.61|950.21|953.6|951.2|953.6|951.2|952.61|950.21|0
1656604890000|2022-06-30 16:01:30|952.86|950.46|952.61|950.21|953.35|950.95|952.61|950.21|0
1656604900000|2022-06-30 16:01:40|952.36|949.96|953.35|950.95|953.35|950.95|952.36|949.96|0
1656604910000|2022-06-30 16:01:50|952.86|950.46|952.86|950.46|953.11|950.71|952.86|950.46|0
1656604920000|2022-06-30 16:02:00|952.61|950.21|952.86|950.46|952.86|950.46|952.36|949.96|0
1656604930000|2022-06-30 16:02:10|952.11|949.71|952.11|949.71|952.36|949.96|952.11|949.71|0
1656604940000|2022-06-30 16:02:20|952.36|949.96|953.11|950.71|953.11|950.71|952.36|949.96|0
1656604950000|2022-06-30 16:02:30|953.35|950.95|954.1|951.7|954.59|952.19|953.35|950.95|0
1656604960000|2022-06-30 16:02:40|953.85|951.45|953.85|951.45|954.35|951.95|953.85|951.45|0
1656604970000|2022-06-30 16:02:50|954.59|952.19|955.34|952.94|955.34|952.94|954.59|952.19|0
1656604980000|2022-06-30 16:03:00|956.08|953.68|957.33|954.93|957.57|955.17|956.08|953.68|0
1656604990000|2022-06-30 16:03:10|957.57|955.17|957.08|954.68|957.57|955.17|957.08|954.68|0
1656605000000|2022-06-30 16:03:20|957.33|954.93|955.84|953.44|957.33|954.93|955.84|953.44|0
1656605010000|2022-06-30 16:03:30|955.59|953.19|955.84|953.44|955.84|953.44|955.34|952.94|0
1656605020000|2022-06-30 16:03:40|955.34|952.94|955.84|953.44|955.84|953.44|955.34|952.94|0
1656605030000|2022-06-30 16:03:50|956.58|954.18|956.83|954.43|956.83|954.43|956.33|953.93|0
1656605040000|2022-06-30 16:04:00|956.58|954.18|956.58|954.18|956.83|954.43|956.58|954.18|0
1656605050000|2022-06-30 16:04:10|957.08|954.68|956.58|954.18|957.08|954.68|956.58|954.18|0
1656605060000|2022-06-30 16:04:20|957.33|954.93|957.82|955.42|957.82|955.42|957.33|954.93|0
1656605070000|2022-06-30 16:04:30|958.07|955.67|957.21|954.81|958.07|955.67|957.21|954.81|0
1656605080000|2022-06-30 16:04:40|957.57|955.17|957.08|954.68|957.57|955.17|957.08|954.68|0
1656605090000|2022-06-30 16:04:50|957.33|954.93|956.83|954.43|957.33|954.93|956.83|954.43|0
1656605100000|2022-06-30 16:05:00|956.58|954.18|956.58|954.18|956.83|954.43|956.58|954.18|0
1656605110000|2022-06-30 16:05:10|956.96|954.56|957.08|954.68|957.08|954.68|956.58|954.18|0
1656605120000|2022-06-30 16:05:20|957.33|954.93|958.07|955.67|958.07|955.67|957.33|954.93|0
1656605130000|2022-06-30 16:05:30|957.82|955.42|958.32|955.92|958.32|955.92|957.82|955.42|0
1656605140000|2022-06-30 16:05:40|958.81|956.41|960.55|958.15|960.55|958.15|958.81|956.41|0
1656605150000|2022-06-30 16:05:50|960.06|957.66|960.8|958.4|960.8|958.4|960.06|957.66|0
1656605160000|2022-06-30 16:06:00|961.3|958.9|961.55|959.15|961.55|959.15|960.8|958.4|0
1656605170000|2022-06-30 16:06:10|961.79|959.39|963.53|961.13|963.53|961.13|961.79|959.39|0
1656605180000|2022-06-30 16:06:20|963.78|961.38|963.28|960.88|963.78|961.38|963.28|960.88|0
1656605190000|2022-06-30 16:06:30|963.53|961.13|963.28|960.88|963.78|961.38|963.28|960.88|0
1656605200000|2022-06-30 16:06:40|962.79|960.39|962.29|959.89|963.17|960.77|962.29|959.89|0
1656605210000|2022-06-30 16:06:50|962.04|959.64|962.54|960.14|962.54|960.14|961.55|959.15|0
1656605220000|2022-06-30 16:07:00|963.28|960.88|962.79|960.39|963.28|960.88|962.79|960.39|0
1656605230000|2022-06-30 16:07:10|963.53|961.13|964.03|961.63|964.53|962.13|963.53|961.13|0
1656605240000|2022-06-30 16:07:20|963.04|960.64|964.03|961.63|964.28|961.88|963.04|960.64|0
1656605250000|2022-06-30 16:07:30|963.28|960.88|963.04|960.64|963.53|961.13|963.04|960.64|0
1656605260000|2022-06-30 16:07:40|963.28|960.88|963.78|961.38|963.91|961.51|963.28|960.88|0
1656605270000|2022-06-30 16:07:50|963.53|961.13|963.53|961.13|963.53|961.13|963.53|961.13|0
1656605280000|2022-06-30 16:08:00|964.03|961.63|963.04|960.64|964.03|961.63|962.79|960.39|0
1656605290000|2022-06-30 16:08:10|962.54|960.14|963.04|960.64|963.04|960.64|962.29|959.89|0
1656605300000|2022-06-30 16:08:20|962.79|960.39|962.79|960.39|962.79|960.39|962.79|960.39|0
1656605310000|2022-06-30 16:08:30|962.54|960.14|962.79|960.39|962.79|960.39|962.54|960.14|0
1656605320000|2022-06-30 16:08:40|962.54|960.14|962.04|959.64|962.54|960.14|962.04|959.64|0
1656605330000|2022-06-30 16:08:50|962.79|960.39|963.04|960.64|963.28|960.88|962.79|960.39|0
1656605340000|2022-06-30 16:09:00|963.28|960.88|962.54|960.14|963.28|960.88|962.54|960.14|0
1656605350000|2022-06-30 16:09:10|962.79|960.39|962.29|959.89|962.79|960.39|962.29|959.89|0
1656605360000|2022-06-30 16:09:20|963.53|961.13|964.03|961.63|964.03|961.63|963.53|961.13|0
1656605370000|2022-06-30 16:09:30|964.53|962.13|965.27|962.87|965.27|962.87|964.53|962.13|0
1656605380000|2022-06-30 16:09:40|965.52|963.12|964.77|962.37|965.52|963.12|964.77|962.37|0
1656605390000|2022-06-30 16:09:50|965.02|962.62|964.77|962.37|965.02|962.62|964.53|962.13|0
1656605400000|2022-06-30 16:10:00|965.27|962.87|965.27|962.87|965.27|962.87|964.77|962.37|0
1656605410000|2022-06-30 16:10:10|965.02|962.62|965.27|962.87|965.27|962.87|964.77|962.37|0
1656605420000|2022-06-30 16:10:20|965.02|962.62|964.77|962.37|965.02|962.62|964.77|962.37|0
1656605430000|2022-06-30 16:10:30|964.28|961.88|964.28|961.88|964.28|961.88|963.78|961.38|0
1656605440000|2022-06-30 16:10:40|964.77|962.37|965.02|962.62|965.02|962.62|964.77|962.37|0
1656605450000|2022-06-30 16:10:50|964.28|961.88|965.77|963.37|965.77|963.37|964.28|961.88|0
1656605460000|2022-06-30 16:11:00|966.26|963.86|965.77|963.37|966.26|963.86|965.52|963.12|0
1656605470000|2022-06-30 16:11:10|965.52|963.12|966.02|963.62|966.26|963.86|965.52|963.12|0
1656605480000|2022-06-30 16:11:20|966.26|963.86|966.02|963.62|966.26|963.86|966.02|963.62|0
1656605490000|2022-06-30 16:11:30|965.52|963.12|965.27|962.87|965.9|963.5|965.27|962.87|0
1656605500000|2022-06-30 16:11:40|964.77|962.37|965.02|962.62|965.02|962.62|964.77|962.37|0
1656605510000|2022-06-30 16:11:50|964.53|962.13|963.53|961.13|964.53|962.13|963.53|961.13|0
1656605520000|2022-06-30 16:12:00|963.28|960.88|963.53|961.13|963.53|961.13|963.04|960.64|0
1656605530000|2022-06-30 16:12:10|963.28|960.88|963.28|960.88|963.53|961.13|963.28|960.88|0
1656605540000|2022-06-30 16:12:20|962.79|960.39|962.79|960.39|963.28|960.88|962.79|960.39|0
1656605550000|2022-06-30 16:12:30|962.29|959.89|962.79|960.39|962.79|960.39|962.29|959.89|0
1656605560000|2022-06-30 16:12:40|962.54|960.14|962.79|960.39|962.79|960.39|962.54|960.14|0
1656605570000|2022-06-30 16:12:50|963.04|960.64|962.04|959.64|963.04|960.64|962.04|959.64|0
1656605580000|2022-06-30 16:13:00|963.53|961.13|964.28|961.88|964.28|961.88|963.53|961.13|0
1656605590000|2022-06-30 16:13:10|964.03|961.63|965.27|962.87|965.27|962.87|964.03|961.63|0
1656605600000|2022-06-30 16:13:20|965.02|962.62|965.27|962.87|965.27|962.87|965.02|962.62|0
1656605610000|2022-06-30 16:13:30|965.52|963.12|966.26|963.86|966.26|963.86|965.52|963.12|0
1656605620000|2022-06-30 16:13:40|966.64|964.24|963.28|960.88|966.64|964.24|963.28|960.88|0
1656605630000|2022-06-30 16:13:50|963.53|961.13|962.79|960.39|963.53|961.13|962.79|960.39|0
1656605640000|2022-06-30 16:14:00|963.04|960.64|962.79|960.39|963.04|960.64|962.04|959.64|0
1656605650000|2022-06-30 16:14:10|962.54|960.14|962.29|959.89|962.79|960.39|962.29|959.89|0
1656605660000|2022-06-30 16:14:20|962.54|960.14|962.54|960.14|963.04|960.64|962.54|960.14|0
1656605670000|2022-06-30 16:14:30|962.29|959.89|962.54|960.14|962.54|960.14|962.17|959.77|0
1656605680000|2022-06-30 16:14:40|962.29|959.89|962.04|959.64|962.54|960.14|962.04|959.64|0
1656605690000|2022-06-30 16:14:50|961.79|959.39|959.81|957.41|961.79|959.39|959.81|957.41|0
1656605700000|2022-06-30 16:15:00|960.3|957.9|960.06|957.66|960.3|957.9|960.06|957.66|0
1656605710000|2022-06-30 16:15:10|960.3|957.9|959.56|957.16|960.55|958.15|959.56|957.16|0
1656605720000|2022-06-30 16:15:20|960.06|957.66|960.8|958.4|960.8|958.4|960.06|957.66|0
1656605730000|2022-06-30 16:15:30|960.55|958.15|960.19|957.79|960.55|958.15|960.19|957.79|0
1656605740000|2022-06-30 16:15:40|960.06|957.66|960.8|958.4|960.8|958.4|960.06|957.66|0
1656605750000|2022-06-30 16:15:50|961.05|958.65|961.3|958.9|961.55|959.15|961.05|958.65|0
1656605760000|2022-06-30 16:16:00|961.55|959.15|961.3|958.9|961.55|959.15|960.8|958.4|0
1656605770000|2022-06-30 16:16:10|961.55|959.15|962.04|959.64|962.04|959.64|961.3|958.9|0
1656605780000|2022-06-30 16:16:20|961.79|959.39|962.29|959.89|962.29|959.89|961.79|959.39|0
1656605790000|2022-06-30 16:16:30|961.55|959.15|962.04|959.64|962.04|959.64|961.55|959.15|0
1656605800000|2022-06-30 16:16:40|961.55|959.15|962.29|959.89|962.29|959.89|961.55|959.15|0
1656605810000|2022-06-30 16:16:50|962.54|960.14|962.54|960.14|962.54|960.14|962.29|959.89|0
1656605820000|2022-06-30 16:17:00|962.29|959.89|962.79|960.39|963.04|960.64|962.29|959.89|0
1656605830000|2022-06-30 16:17:10|962.29|959.89|963.28|960.88|963.28|960.88|962.04|959.64|0
1656605840000|2022-06-30 16:17:20|963.04|960.64|962.79|960.39|963.28|960.88|962.79|960.39|0
1656605850000|2022-06-30 16:17:30|962.54|960.14|961.55|959.15|962.54|960.14|961.55|959.15|0
1656605860000|2022-06-30 16:17:40|961.79|959.39|961.3|958.9|961.79|959.39|961.3|958.9|0
1656605870000|2022-06-30 16:17:50|960.8|958.4|960.8|958.4|961.05|958.65|960.8|958.4|0
1656605880000|2022-06-30 16:18:00|960.55|958.15|960.3|957.9|960.55|958.15|960.3|957.9|0
1656605890000|2022-06-30 16:18:10|960.06|957.66|960.06|957.66|960.06|957.66|959.81|957.41|0
1656605900000|2022-06-30 16:18:20|959.31|956.91|958.57|956.17|959.31|956.91|958.57|956.17|0
1656605910000|2022-06-30 16:18:30|958.32|955.92|958.57|956.17|958.57|956.17|958.32|955.92|0
1656605920000|2022-06-30 16:18:40|958.81|956.41|958.7|956.3|959.31|956.91|958.7|956.3|0
1656605930000|2022-06-30 16:18:50|958.32|955.92|958.32|955.92|958.57|956.17|958.07|955.67|0
1656605940000|2022-06-30 16:19:00|956.83|954.43|956.08|953.68|956.83|954.43|956.08|953.68|0
1656605950000|2022-06-30 16:19:10|955.84|953.44|956.58|954.18|956.58|954.18|955.84|953.44|0
1656605960000|2022-06-30 16:19:20|956.33|953.93|956.83|954.43|957.08|954.68|956.33|953.93|0
1656605970000|2022-06-30 16:19:30|956.71|954.31|957.82|955.42|957.82|955.42|956.71|954.31|0
1656605980000|2022-06-30 16:19:40|956.58|954.18|956.83|954.43|957.08|954.68|956.58|954.18|0
1656605990000|2022-06-30 16:19:50|957.08|954.68|956.83|954.43|957.08|954.68|956.83|954.43|0
1656606000000|2022-06-30 16:20:00|957.08|954.68|957.82|955.42|957.82|955.42|957.08|954.68|0
1656606010000|2022-06-30 16:20:10|957.57|955.17|957.08|954.68|957.82|955.42|957.08|954.68|0
1656606020000|2022-06-30 16:20:20|957.82|955.42|958.07|955.67|958.07|955.67|957.82|955.42|0
1656606030000|2022-06-30 16:20:30|957.57|955.17|956.33|953.93|957.57|955.17|956.08|953.68|0
1656606040000|2022-06-30 16:20:40|955.84|953.44|955.09|952.69|955.84|953.44|954.1|951.7|0
1656606050000|2022-06-30 16:20:50|955.34|952.94|954.1|951.7|955.34|952.94|954.1|951.7|0
1656606060000|2022-06-30 16:21:00|954.35|951.95|953.85|951.45|954.35|951.95|953.85|951.45|0
1656606070000|2022-06-30 16:21:10|952.36|949.96|952.36|949.96|952.61|950.21|952.36|949.96|0
1656606080000|2022-06-30 16:21:20|952.61|950.21|952.86|950.46|952.86|950.46|952.36|949.96|0
1656606090000|2022-06-30 16:21:30|952.61|950.21|952.11|949.71|952.61|950.21|952.11|949.71|0
1656606100000|2022-06-30 16:21:40|952.36|949.96|952.11|949.71|952.36|949.96|952.11|949.71|0
1656606110000|2022-06-30 16:21:50|952.86|950.46|953.11|950.71|953.11|950.71|952.36|949.96|0
1656606120000|2022-06-30 16:22:00|952.61|950.21|952.11|949.71|952.61|950.21|952.11|949.71|0
1656606150000|2022-06-30 16:22:30|952.36|949.96|952.86|950.46|952.86|950.46|952.36|949.96|0
1656606160000|2022-06-30 16:22:40|952.36|949.96|953.11|950.71|953.11|950.71|952.36|949.96|0
1656606170000|2022-06-30 16:22:50|953.35|950.95|953.6|951.2|953.6|951.2|953.35|950.95|0
1656606180000|2022-06-30 16:23:00|952.61|950.21|953.35|950.95|953.35|950.95|952.61|950.21|0
1656606190000|2022-06-30 16:23:10|953.11|950.71|953.35|950.95|953.35|950.95|953.11|950.71|0
1656606200000|2022-06-30 16:23:20|953.11|950.71|954.35|951.95|954.35|951.95|952.74|950.34|0
1656606210000|2022-06-30 16:23:30|954.59|952.19|955.34|952.94|955.34|952.94|954.59|952.19|0
1656606220000|2022-06-30 16:23:40|955.09|952.69|954.84|952.44|955.09|952.69|954.59|952.19|0
1656606230000|2022-06-30 16:23:50|954.59|952.19|953.6|951.2|954.59|952.19|953.6|951.2|0
1656606240000|2022-06-30 16:24:00|953.35|950.95|951.86|949.46|953.35|950.95|951.86|949.46|0
1656606250000|2022-06-30 16:24:10|951.37|948.97|951.37|948.97|951.62|949.22|951.37|948.97|0
1656606260000|2022-06-30 16:24:20|951.62|949.22|949.13|946.73|951.62|949.22|949.13|946.73|0
1656606270000|2022-06-30 16:24:30|948.89|946.49|947.4|945|948.89|946.49|947.4|945|0
1656606280000|2022-06-30 16:24:40|947.65|945.25|945.91|943.51|947.65|945.25|945.91|943.51|0
1656606290000|2022-06-30 16:24:50|945.41|943.01|944.67|942.27|945.41|943.01|944.67|942.27|0
1656606300000|2022-06-30 16:25:00|944.42|942.02|944.67|942.27|945.16|942.76|944.42|942.02|0
1656606310000|2022-06-30 16:25:10|944.42|942.02|943.92|941.52|944.67|942.27|943.92|941.52|0
1656606320000|2022-06-30 16:25:20|944.42|942.02|943.92|941.52|944.42|942.02|943.92|941.52|0
1656606330000|2022-06-30 16:25:30|940.95|938.55|939.71|937.31|940.95|938.55|939.46|937.06|0
1656606340000|2022-06-30 16:25:40|939.21|936.81|939.21|936.81|939.46|937.06|938.72|936.32|0
1656606350000|2022-06-30 16:25:50|938.96|936.56|937.97|935.57|939.21|936.81|937.97|935.57|0
1656606360000|2022-06-30 16:26:00|937.23|934.83|937.23|934.83|937.97|935.57|937.23|934.83|0
1656606370000|2022-06-30 16:26:10|937.72|935.32|939.71|937.31|939.71|937.31|937.72|935.32|0
1656606380000|2022-06-30 16:26:20|939.21|936.81|937.97|935.57|939.46|937.06|937.97|935.57|0
1656606390000|2022-06-30 16:26:30|938.72|936.32|938.72|936.32|938.72|936.32|938.72|936.32|0
1656606400000|2022-06-30 16:26:40|938.22|935.82|938.47|936.07|938.47|936.07|937.97|935.57|0
1656606410000|2022-06-30 16:26:50|937.97|935.57|938.72|936.32|938.72|936.32|937.97|935.57|0
1656606420000|2022-06-30 16:27:00|937.97|935.57|937.97|935.57|938.22|935.82|937.97|935.57|0
1656606430000|2022-06-30 16:27:10|937.72|935.32|937.48|935.08|937.97|935.57|937.48|935.08|0
1656606440000|2022-06-30 16:27:20|937.72|935.32|939.21|936.81|939.21|936.81|937.72|935.32|0
1656606450000|2022-06-30 16:27:30|938.1|935.7|938.47|936.07|938.96|936.56|938.1|935.7|0
1656606460000|2022-06-30 16:27:40|937.97|935.57|937.72|935.32|937.97|935.57|937.23|934.83|0
1656606470000|2022-06-30 16:27:50|937.48|935.08|938.22|935.82|938.22|935.82|937.48|935.08|0
1656606480000|2022-06-30 16:28:00|937.97|935.57|938.22|935.82|938.22|935.82|937.72|935.32|0
1656606490000|2022-06-30 16:28:10|937.97|935.57|939.46|937.06|939.46|937.06|937.97|935.57|0
1656606500000|2022-06-30 16:28:20|939.96|937.56|938.96|936.56|940.45|938.05|938.96|936.56|0
1656606510000|2022-06-30 16:28:30|938.72|936.32|939.21|936.81|939.21|936.81|938.47|936.07|0
1656606520000|2022-06-30 16:28:40|939.71|937.31|939.21|936.81|939.71|937.31|939.21|936.81|0
1656606530000|2022-06-30 16:28:50|939.46|937.06|940.45|938.05|940.45|938.05|939.46|937.06|0
1656606540000|2022-06-30 16:29:00|940.95|938.55|939.96|937.56|940.95|938.55|939.71|937.31|0
1656606550000|2022-06-30 16:29:10|938.96|936.56|938.96|936.56|939.21|936.81|938.96|936.56|0
1656606560000|2022-06-30 16:29:20|939.21|936.81|938.96|936.56|939.21|936.81|938.72|936.32|0
1656606570000|2022-06-30 16:29:30|938.72|936.32|938.22|935.82|938.72|936.32|938.22|935.82|0
1656606580000|2022-06-30 16:29:40|938.47|936.07|938.47|936.07|938.96|936.56|938.47|936.07|0
1656606590000|2022-06-30 16:29:50|938.22|935.82|938.22|935.82|938.47|936.07|938.22|935.82|0
1656606600000|2022-06-30 16:30:00|937.23|934.83|937.23|934.83|937.72|935.32|937.23|934.83|0
1656606610000|2022-06-30 16:30:10|936.73|934.33|936.98|934.58|937.48|935.08|936.73|934.33|0
1656606620000|2022-06-30 16:30:20|936.48|934.08|936.48|934.08|936.48|934.08|935.99|933.59|0
1656606630000|2022-06-30 16:30:30|935.99|933.59|935.99|933.59|935.99|933.59|935.49|933.09|0
1656606640000|2022-06-30 16:30:40|935|932.6|935.49|933.09|935.49|933.09|935|932.6|0
1656606650000|2022-06-30 16:30:50|935.74|933.34|935.24|932.84|935.74|933.34|935.24|932.84|0
1656606660000|2022-06-30 16:31:00|935.74|933.34|935|932.6|935.74|933.34|935|932.6|0
1656606670000|2022-06-30 16:31:10|934.75|932.35|934.5|932.1|935|932.6|934.5|932.1|0
1656606680000|2022-06-30 16:31:20|934.01|931.61|934.01|931.61|934.25|931.85|934.01|931.61|0
1656606690000|2022-06-30 16:31:30|933.51|931.11|933.76|931.36|933.76|931.36|933.51|931.11|0
1656606700000|2022-06-30 16:31:40|933.51|931.11|933.26|930.86|933.51|931.11|933.26|930.86|0
1656606710000|2022-06-30 16:31:50|933.51|931.11|934.01|931.61|934.01|931.61|933.51|931.11|0
1656606720000|2022-06-30 16:32:00|933.76|931.36|932.52|930.12|933.76|931.36|932.52|930.12|0
1656606730000|2022-06-30 16:32:10|932.27|929.87|930.78|928.38|932.27|929.87|930.78|928.38|0
1656606740000|2022-06-30 16:32:20|931.53|929.13|931.77|929.37|932.02|929.62|931.53|929.13|0
1656606750000|2022-06-30 16:32:30|932.02|929.62|931.28|928.88|932.02|929.62|931.28|928.88|0
1656606760000|2022-06-30 16:32:40|931.77|929.37|931.28|928.88|931.77|929.37|931.03|928.63|0
1656606770000|2022-06-30 16:32:50|931.53|929.13|932.27|929.87|932.27|929.87|931.03|928.63|0
1656606780000|2022-06-30 16:33:00|931.53|929.13|932.52|930.12|933.01|930.61|931.53|929.13|0
1656606790000|2022-06-30 16:33:10|933.26|930.86|934.01|931.61|934.01|931.61|933.26|930.86|0
1656606800000|2022-06-30 16:33:20|934.25|931.85|934.25|931.85|934.25|931.85|934.25|931.85|0
1656606810000|2022-06-30 16:33:30|934.5|932.1|934.25|931.85|934.5|932.1|934.01|931.61|0
1656606820000|2022-06-30 16:33:40|934.5|932.1|935.24|932.84|935.24|932.84|934.25|931.85|0
1656606830000|2022-06-30 16:33:50|934.75|932.35|934.5|932.1|934.75|932.35|934.01|931.61|0
1656606840000|2022-06-30 16:34:00|934.75|932.35|935.24|932.84|935.74|933.34|934.75|932.35|0
1656606850000|2022-06-30 16:34:10|934.75|932.35|935.24|932.84|935.24|932.84|934.75|932.35|0
1656606860000|2022-06-30 16:34:20|935.74|933.34|935.49|933.09|935.99|933.59|935.49|933.09|0
1656606870000|2022-06-30 16:34:30|935.74|933.34|935.74|933.34|935.99|933.59|935.74|933.34|0
1656606880000|2022-06-30 16:34:40|936.24|933.84|936.24|933.84|936.24|933.84|935.99|933.59|0
1656606890000|2022-06-30 16:34:50|935.99|933.59|936.73|934.33|936.98|934.58|935.99|933.59|0
1656606900000|2022-06-30 16:35:00|936.98|934.58|937.48|935.08|937.48|935.08|936.98|934.58|0
1656606910000|2022-06-30 16:35:10|937.72|935.32|938.22|935.82|938.22|935.82|937.72|935.32|0
1656606920000|2022-06-30 16:35:20|938.47|936.07|938.47|936.07|938.47|936.07|938.47|936.07|0
1656606930000|2022-06-30 16:35:30|939.21|936.81|938.96|936.56|939.21|936.81|938.72|936.32|0
1656606940000|2022-06-30 16:35:40|938.72|936.32|938.49|936.09|938.73|936.33|937.99|935.59|0
1656606950000|2022-06-30 16:35:50|937.99|935.59|937.99|935.59|937.99|935.59|937.74|935.34|0
1656606960000|2022-06-30 16:36:00|938.24|935.84|938.87|936.47|938.87|936.47|938.24|935.84|0
1656606970000|2022-06-30 16:36:10|938.37|935.97|939.36|936.96|939.61|937.21|938.37|935.97|0
1656606980000|2022-06-30 16:36:20|939.61|937.21|940.11|937.71|940.36|937.96|939.61|937.21|0
1656606990000|2022-06-30 16:36:30|940.85|938.45|940.85|938.45|941.6|939.2|940.85|938.45|0
1656607000000|2022-06-30 16:36:40|941.85|939.45|941.6|939.2|941.85|939.45|941.6|939.2|0
1656607010000|2022-06-30 16:36:50|942.09|939.69|941.6|939.2|942.34|939.94|941.6|939.2|0
1656607020000|2022-06-30 16:37:00|941.85|939.45|943.09|940.69|943.09|940.69|941.85|939.45|0
1656607030000|2022-06-30 16:37:10|942.09|939.69|941.1|938.7|942.09|939.69|941.1|938.7|0
1656607040000|2022-06-30 16:37:20|939.86|937.46|940.36|937.96|940.36|937.96|939.86|937.46|0
1656607050000|2022-06-30 16:37:30|940.61|938.21|941.1|938.7|941.35|938.95|940.61|938.21|0
1656607060000|2022-06-30 16:37:40|940.36|937.96|941.35|938.95|941.35|938.95|940.36|937.96|0
1656607070000|2022-06-30 16:37:50|941.85|939.45|943.34|940.94|943.34|940.94|941.85|939.45|0
1656607080000|2022-06-30 16:38:00|942.84|940.44|943.22|940.82|943.58|941.18|942.84|940.44|0
1656607090000|2022-06-30 16:38:10|943.09|940.69|942.22|939.82|943.09|940.69|942.22|939.82|0
1656607100000|2022-06-30 16:38:20|942.34|939.94|941.85|939.45|942.34|939.94|941.85|939.45|0
1656607110000|2022-06-30 16:38:30|942.09|939.69|941.1|938.7|942.09|939.69|941.1|938.7|0
1656607120000|2022-06-30 16:38:40|941.35|938.95|940.61|938.21|941.35|938.95|940.61|938.21|0
1656607130000|2022-06-30 16:38:50|940.85|938.45|940.61|938.21|940.85|938.45|940.61|938.21|0
1656607140000|2022-06-30 16:39:00|940.85|938.45|941.6|939.2|941.6|939.2|940.85|938.45|0
1656607150000|2022-06-30 16:39:10|941.35|938.95|941.6|939.2|941.6|939.2|941.35|938.95|0
1656607160000|2022-06-30 16:39:20|941.35|938.95|941.85|939.45|941.85|939.45|941.35|938.95|0
1656607170000|2022-06-30 16:39:30|941.6|939.2|940.85|938.45|941.6|939.2|940.85|938.45|0
1656607180000|2022-06-30 16:39:40|940.61|938.21|940.73|938.33|940.73|938.33|940.61|938.21|0
1656607190000|2022-06-30 16:39:50|941.6|939.2|941.85|939.45|941.85|939.45|941.6|939.2|0
1656607200000|2022-06-30 16:40:00|941.48|939.08|942.09|939.69|942.34|939.94|941.1|938.7|0
1656607210000|2022-06-30 16:40:10|941.85|939.45|941.1|938.7|941.85|939.45|941.1|938.7|0
1656607220000|2022-06-30 16:40:20|941.35|938.95|942.09|939.69|942.09|939.69|941.35|938.95|0
1656607230000|2022-06-30 16:40:30|941.85|939.45|941.85|939.45|942.09|939.69|941.6|939.2|0
1656607240000|2022-06-30 16:40:40|941.35|938.95|940.85|938.45|941.35|938.95|940.61|938.21|0
1656607250000|2022-06-30 16:40:50|941.6|939.2|941.6|939.2|941.6|939.2|941.23|938.83|0
1656607260000|2022-06-30 16:41:00|941.85|939.45|941.85|939.45|941.85|939.45|941.35|938.95|0
1656607270000|2022-06-30 16:41:10|942.09|939.69|941.6|939.2|942.09|939.69|941.35|938.95|0
1656607280000|2022-06-30 16:41:20|941.85|939.45|941.1|938.7|941.85|939.45|941.1|938.7|0
1656607290000|2022-06-30 16:41:30|941.48|939.08|941.85|939.45|941.85|939.45|941.48|939.08|0
1656607300000|2022-06-30 16:41:40|942.59|940.19|942.84|940.44|942.84|940.44|942.59|940.19|0
1656607310000|2022-06-30 16:41:50|942.34|939.94|942.84|940.44|942.84|940.44|942.34|939.94|0
1656607320000|2022-06-30 16:42:00|942.59|940.19|942.34|939.94|942.59|940.19|942.34|939.94|0
1656607330000|2022-06-30 16:42:10|942.09|939.69|941.85|939.45|942.09|939.69|941.85|939.45|0
1656607340000|2022-06-30 16:42:20|941.6|939.2|941.1|938.7|941.6|939.2|941.1|938.7|0
1656607350000|2022-06-30 16:42:30|941.35|938.95|942.59|940.19|943.09|940.69|941.35|938.95|0
1656607360000|2022-06-30 16:42:40|942.84|940.44|942.34|939.94|942.84|940.44|942.34|939.94|0
1656607370000|2022-06-30 16:42:50|942.59|940.19|941.35|938.95|942.59|940.19|941.35|938.95|0
1656607380000|2022-06-30 16:43:00|940.36|937.96|940.61|938.21|940.61|938.21|940.36|937.96|0
1656607390000|2022-06-30 16:43:10|940.36|937.96|939.36|936.96|940.36|937.96|939.36|936.96|0
1656607400000|2022-06-30 16:43:20|939.86|937.46|939.86|937.46|939.86|937.46|939.61|937.21|0
1656607410000|2022-06-30 16:43:30|938.87|936.47|938.87|936.47|939.12|936.72|938.87|936.47|0
1656607420000|2022-06-30 16:43:40|938.37|935.97|937.38|934.98|938.37|935.97|937.38|934.98|0
1656607430000|2022-06-30 16:43:50|937.63|935.23|938.12|935.72|938.12|935.72|937.63|935.23|0
1656607440000|2022-06-30 16:44:00|938.37|935.97|938.62|936.22|938.62|936.22|938.25|935.85|0
1656607450000|2022-06-30 16:44:10|939.12|936.72|939.12|936.72|939.61|937.21|938.87|936.47|0
1656607460000|2022-06-30 16:44:20|939.36|936.96|939.61|937.21|939.61|937.21|939.36|936.96|0
1656607470000|2022-06-30 16:44:30|939.36|936.96|938.87|936.47|939.36|936.96|938.87|936.47|0
1656607480000|2022-06-30 16:44:40|939.12|936.72|939.86|937.46|939.86|937.46|939.12|936.72|0
1656607490000|2022-06-30 16:44:50|939.61|937.21|939|936.6|939.61|937.21|939|936.6|0
1656607500000|2022-06-30 16:45:00|938.37|935.97|938.37|935.97|938.37|935.97|937.38|934.98|0
1656607510000|2022-06-30 16:45:10|938.62|936.22|938.87|936.47|938.87|936.47|938.62|936.22|0
1656607520000|2022-06-30 16:45:20|939.12|936.72|938.87|936.47|939.36|936.96|938.87|936.47|0
1656607530000|2022-06-30 16:45:30|938.12|935.72|937.13|934.73|938.12|935.72|937.13|934.73|0
1656607540000|2022-06-30 16:45:40|936.88|934.48|937.38|934.98|937.38|934.98|935.89|933.49|0
1656607550000|2022-06-30 16:45:50|937.13|934.73|937.38|934.98|937.38|934.98|936.63|934.23|0
1656607560000|2022-06-30 16:46:00|936.88|934.48|937.13|934.73|937.13|934.73|936.88|934.48|0
1656607570000|2022-06-30 16:46:10|937.38|934.98|937.63|935.23|937.63|935.23|937.38|934.98|0
1656607580000|2022-06-30 16:46:20|937.38|934.98|938.12|935.72|938.12|935.72|937.38|934.98|0
1656607590000|2022-06-30 16:46:30|937.88|935.48|937.63|935.23|937.88|935.48|937.63|935.23|0
1656607600000|2022-06-30 16:46:40|938.37|935.97|937.38|934.98|938.37|935.97|937.38|934.98|0
1656607610000|2022-06-30 16:46:50|937.76|935.36|937.63|935.23|937.76|935.36|937.38|934.98|0
1656607620000|2022-06-30 16:47:00|937.38|934.98|937.63|935.23|937.88|935.48|937.13|934.73|0
1656607630000|2022-06-30 16:47:10|937.38|934.98|936.88|934.48|937.38|934.98|936.88|934.48|0
1656607640000|2022-06-30 16:47:20|936.39|933.99|937.13|934.73|937.13|934.73|936.39|933.99|0
1656607650000|2022-06-30 16:47:30|937.51|935.11|936.88|934.48|937.63|935.23|936.88|934.48|0
1656607660000|2022-06-30 16:47:40|936.39|933.99|935.89|933.49|936.39|933.99|935.89|933.49|0
1656607670000|2022-06-30 16:47:50|935.39|932.99|936.63|934.23|936.63|934.23|934.9|932.5|0
1656607680000|2022-06-30 16:48:00|936.88|934.48|936.39|933.99|936.88|934.48|936.39|933.99|0
1656607690000|2022-06-30 16:48:10|936.88|934.48|936.88|934.48|936.88|934.48|936.88|934.48|0
1656607700000|2022-06-30 16:48:20|936.63|934.23|936.63|934.23|936.88|934.48|936.39|933.99|0
1656607710000|2022-06-30 16:48:30|937.13|934.73|937.63|935.23|938.12|935.72|937.13|934.73|0
1656607720000|2022-06-30 16:48:40|937.88|935.48|939.12|936.72|939.12|936.72|937.38|934.98|0
1656607730000|2022-06-30 16:48:50|939.36|936.96|938.5|936.1|939.36|936.96|938.5|936.1|0
1656607740000|2022-06-30 16:49:00|940.36|937.96|941.1|938.7|941.1|938.7|940.36|937.96|0
1656607750000|2022-06-30 16:49:10|940.85|938.45|940.85|938.45|940.85|938.45|940.36|937.96|0
1656607760000|2022-06-30 16:49:20|941.1|938.7|941.35|938.95|941.35|938.95|941.1|938.7|0
1656607770000|2022-06-30 16:49:30|940.61|938.21|940.36|937.96|940.85|938.45|940.36|937.96|0
1656607780000|2022-06-30 16:49:40|940.11|937.71|940.85|938.45|940.85|938.45|939.61|937.21|0
1656607790000|2022-06-30 16:49:50|942.59|940.19|942.59|940.19|942.59|940.19|942.09|939.69|0
1656607800000|2022-06-30 16:50:00|942.22|939.82|941.6|939.2|942.22|939.82|941.6|939.2|0
1656607810000|2022-06-30 16:50:10|941.85|939.45|942.09|939.69|942.59|940.19|941.85|939.45|0
1656607820000|2022-06-30 16:50:20|942.59|940.19|942.84|940.44|942.84|940.44|942.34|939.94|0
1656607830000|2022-06-30 16:50:30|943.09|940.69|943.34|940.94|943.34|940.94|942.84|940.44|0
1656607840000|2022-06-30 16:50:40|943.83|941.43|944.95|942.55|944.95|942.55|943.83|941.43|0
1656607850000|2022-06-30 16:50:50|944.58|942.18|944.58|942.18|944.82|942.42|943.58|941.18|0
1656607860000|2022-06-30 16:51:00|944.82|942.42|943.83|941.43|944.82|942.42|943.83|941.43|0
1656607870000|2022-06-30 16:51:10|944.08|941.68|943.58|941.18|944.08|941.68|943.34|940.94|0
1656607880000|2022-06-30 16:51:20|943.83|941.43|944.08|941.68|944.33|941.93|943.83|941.43|0
1656607890000|2022-06-30 16:51:30|944.33|941.93|943.83|941.43|944.33|941.93|943.83|941.43|0
1656607900000|2022-06-30 16:51:40|943.34|940.94|944.08|941.68|944.08|941.68|943.34|940.94|0
1656607910000|2022-06-30 16:51:50|943.83|941.43|943.34|940.94|943.96|941.56|943.34|940.94|0
1656607920000|2022-06-30 16:52:00|943.09|940.69|943.09|940.69|943.34|940.94|943.09|940.69|0
1656607930000|2022-06-30 16:52:10|943.34|940.94|943.83|941.43|943.83|941.43|943.34|940.94|0
1656607940000|2022-06-30 16:52:20|943.58|941.18|943.09|940.69|943.58|941.18|943.09|940.69|0
1656607950000|2022-06-30 16:52:30|942.34|939.94|940.36|937.96|942.34|939.94|940.36|937.96|0
1656607960000|2022-06-30 16:52:40|940.11|937.71|939.86|937.46|940.11|937.71|939.86|937.46|0
1656607970000|2022-06-30 16:52:50|940.11|937.71|940.11|937.71|940.11|937.71|939.86|937.46|0
1656607980000|2022-06-30 16:53:00|940.36|937.96|940.85|938.45|941.1|938.7|940.36|937.96|0
1656607990000|2022-06-30 16:53:10|941.1|938.7|941.35|938.95|941.6|939.2|941.1|938.7|0
1656608000000|2022-06-30 16:53:20|941.1|938.7|940.85|938.45|941.35|938.95|940.85|938.45|0
1656608010000|2022-06-30 16:53:30|941.35|938.95|941.35|938.95|941.35|938.95|941.1|938.7|0
1656608020000|2022-06-30 16:53:40|940.85|938.45|941.6|939.2|941.6|939.2|940.85|938.45|0
1656608030000|2022-06-30 16:53:50|941.85|939.45|941.35|938.95|941.85|939.45|941.35|938.95|0
1656608040000|2022-06-30 16:54:00|941.1|938.7|940.11|937.71|941.1|938.7|940.11|937.71|0
1656608050000|2022-06-30 16:54:10|940.36|937.96|940.36|937.96|940.36|937.96|940.11|937.71|0
1656608060000|2022-06-30 16:54:20|940.11|937.71|940.36|937.96|941.35|938.95|940.11|937.71|0
1656608070000|2022-06-30 16:54:30|940.6|938.2|939.86|937.46|940.6|938.2|939.86|937.46|0
1656608080000|2022-06-30 16:54:40|940.11|937.71|939.86|937.46|940.36|937.96|939.86|937.46|0
1656608090000|2022-06-30 16:54:50|940.36|937.96|940.11|937.71|940.36|937.96|939.86|937.46|0
1656608100000|2022-06-30 16:55:00|939.86|937.46|940.11|937.71|940.11|937.71|939.86|937.46|0
1656608110000|2022-06-30 16:55:10|939.86|937.46|938.12|935.72|939.86|937.46|938.12|935.72|0
1656608120000|2022-06-30 16:55:20|938.87|936.47|938.62|936.22|938.87|936.47|938.37|935.97|0
1656608130000|2022-06-30 16:55:30|937.63|935.23|939.12|936.72|939.12|936.72|937.63|935.23|0
1656608140000|2022-06-30 16:55:40|938.62|936.22|938.12|935.72|938.62|936.22|938.12|935.72|0
1656608150000|2022-06-30 16:55:50|938.37|935.97|939.12|936.72|939.12|936.72|938.37|935.97|0
1656608160000|2022-06-30 16:56:00|939.36|936.96|940.85|938.45|940.85|938.45|939.36|936.96|0
1656608170000|2022-06-30 16:56:10|941.35|938.95|941.1|938.7|941.35|938.95|941.1|938.7|0
1656608180000|2022-06-30 16:56:20|941.6|939.2|942.09|939.69|942.34|939.94|941.6|939.2|0
1656608190000|2022-06-30 16:56:30|942.34|939.94|942.34|939.94|942.59|940.19|942.34|939.94|0
1656608200000|2022-06-30 16:56:40|942.22|939.82|941.85|939.45|942.22|939.82|941.6|939.2|0
1656608210000|2022-06-30 16:56:50|942.09|939.69|942.09|939.69|942.09|939.69|941.85|939.45|0
1656608220000|2022-06-30 16:57:00|942.34|939.94|942.34|939.94|942.34|939.94|942.34|939.94|0
1656608230000|2022-06-30 16:57:10|942.84|940.44|942.84|940.44|943.09|940.69|942.84|940.44|0
1656608240000|2022-06-30 16:57:20|942.59|940.19|942.09|939.69|942.59|940.19|942.09|939.69|0
1656608250000|2022-06-30 16:57:30|942.59|940.19|940.73|938.33|942.59|940.19|940.6|938.2|0
1656608260000|2022-06-30 16:57:40|941.1|938.7|941.85|939.45|941.85|939.45|941.1|938.7|0
1656608270000|2022-06-30 16:57:50|941.6|939.2|941.85|939.45|941.85|939.45|941.35|938.95|0
1656608280000|2022-06-30 16:58:00|942.09|939.69|942.09|939.69|942.09|939.69|941.85|939.45|0
1656608290000|2022-06-30 16:58:10|941.85|939.45|941.85|939.45|941.85|939.45|941.6|939.2|0
1656608300000|2022-06-30 16:58:20|941.6|939.2|941.85|939.45|941.85|939.45|941.6|939.2|0
1656608310000|2022-06-30 16:58:30|942.34|939.94|939.86|937.46|942.34|939.94|939.86|937.46|0
1656608320000|2022-06-30 16:58:40|940.85|938.45|940.11|937.71|940.85|938.45|940.11|937.71|0
1656608330000|2022-06-30 16:58:50|940.36|937.96|939.61|937.21|940.36|937.96|939.61|937.21|0
1656608340000|2022-06-30 16:59:00|940.11|937.71|940.36|937.96|940.36|937.96|939.86|937.46|0
1656608350000|2022-06-30 16:59:10|939.61|937.21|939.12|936.72|939.61|937.21|939.12|936.72|0
1656608360000|2022-06-30 16:59:20|939.36|936.96|938.62|936.22|939.36|936.96|938.62|936.22|0
1656608370000|2022-06-30 16:59:30|939.12|936.72|938.62|936.22|939.12|936.72|938.62|936.22|0
1656608380000|2022-06-30 16:59:40|938.87|936.47|939.61|937.21|939.61|937.21|938.87|936.47|0
1656608390000|2022-06-30 16:59:50|940.36|937.96|940.11|937.71|940.85|938.45|940.11|937.71|0
1656608400000|2022-06-30 17:00:00|939.61|937.21|939.61|937.21|939.86|937.46|939.61|937.21|0
1656608410000|2022-06-30 17:00:10|940.11|937.71|939.86|937.46|940.36|937.96|939.86|937.46|0
1656608420000|2022-06-30 17:00:20|938.87|936.47|938.62|936.22|939.12|936.72|938.62|936.22|0
1656608430000|2022-06-30 17:00:30|939.12|936.72|940.11|937.71|940.11|937.71|938.87|936.47|0
1656608440000|2022-06-30 17:00:40|939.61|937.21|939.61|937.21|939.61|937.21|939.61|937.21|0
1656608450000|2022-06-30 17:00:50|939.86|937.46|939.61|937.21|939.86|937.46|939.61|937.21|0
1656608460000|2022-06-30 17:01:00|939.12|936.72|937.63|935.23|939.12|936.72|937.63|935.23|0
1656608470000|2022-06-30 17:01:10|937.38|934.98|937.63|935.23|937.63|935.23|937.38|934.98|0
1656608480000|2022-06-30 17:01:20|937.38|934.98|938.37|935.97|938.62|936.22|937.38|934.98|0
1656608490000|2022-06-30 17:01:30|937.88|935.48|937.88|935.48|938.12|935.72|937.88|935.48|0
1656608500000|2022-06-30 17:01:40|938.37|935.97|938.37|935.97|938.37|935.97|938.12|935.72|0
1656608510000|2022-06-30 17:01:50|937.38|934.98|937.88|935.48|938.12|935.72|937.38|934.98|0
1656608520000|2022-06-30 17:02:00|937.13|934.73|937.13|934.73|937.38|934.98|936.88|934.48|0
1656608530000|2022-06-30 17:02:10|936.88|934.48|936.63|934.23|936.88|934.48|936.63|934.23|0
1656608540000|2022-06-30 17:02:20|936.39|933.99|936.14|933.74|936.39|933.99|935.64|933.24|0
1656608550000|2022-06-30 17:02:30|935.89|933.49|935.39|932.99|935.89|933.49|935.15|932.75|0
1656608560000|2022-06-30 17:02:40|935.15|932.75|934.65|932.25|935.15|932.75|934.65|932.25|0
1656608570000|2022-06-30 17:02:50|936.14|933.74|937.13|934.73|937.13|934.73|936.14|933.74|0
1656608580000|2022-06-30 17:03:00|937.63|935.23|938.62|936.22|938.87|936.47|937.63|935.23|0
1656608590000|2022-06-30 17:03:10|938.87|936.47|939.12|936.72|939.12|936.72|938.62|936.22|0
1656608600000|2022-06-30 17:03:20|939.86|937.46|939.86|937.46|939.86|937.46|939.36|936.96|0
1656608610000|2022-06-30 17:03:30|939.61|937.21|939.36|936.96|939.61|937.21|939.12|936.72|0
1656608620000|2022-06-30 17:03:40|939.61|937.21|938.87|936.47|939.61|937.21|938.62|936.22|0
1656608630000|2022-06-30 17:03:50|938.62|936.22|937.63|935.23|938.62|936.22|937.63|935.23|0
1656608640000|2022-06-30 17:04:00|937.38|934.98|936.88|934.48|937.38|934.98|936.88|934.48|0
1656608650000|2022-06-30 17:04:10|936.39|933.99|936.63|934.23|937.13|934.73|936.39|933.99|0
1656608660000|2022-06-30 17:04:20|937.13|934.73|937.13|934.73|937.38|934.98|937.13|934.73|0
1656608670000|2022-06-30 17:04:30|936.63|934.23|936.63|934.23|936.63|934.23|936.39|933.99|0
1656608680000|2022-06-30 17:04:40|936.88|934.48|935.64|933.24|936.88|934.48|935.64|933.24|0
1656608690000|2022-06-30 17:04:50|935.89|933.49|936.63|934.23|936.63|934.23|935.89|933.49|0
1656608700000|2022-06-30 17:05:00|936.39|933.99|936.63|934.23|936.63|934.23|936.39|933.99|0
1656608710000|2022-06-30 17:05:10|936.88|934.48|939.61|937.21|939.61|937.21|936.88|934.48|0
1656608720000|2022-06-30 17:05:20|939.36|936.96|939.12|936.72|939.61|937.21|939.12|936.72|0
1656608730000|2022-06-30 17:05:30|939.36|936.96|939.86|937.46|940.11|937.71|939.36|936.96|0
1656608740000|2022-06-30 17:05:40|940.36|937.96|940.36|937.96|940.98|938.58|940.36|937.96|0
1656608750000|2022-06-30 17:05:50|941.35|938.95|942.84|940.44|942.84|940.44|941.35|938.95|0
1656608760000|2022-06-30 17:06:00|942.09|939.69|942.84|940.44|944.08|941.68|942.09|939.69|0
1656608770000|2022-06-30 17:06:10|942.72|940.32|942.59|940.19|943.33|940.93|942.59|940.19|0
1656608780000|2022-06-30 17:06:20|942.84|940.44|942.84|940.44|943.09|940.69|942.59|940.19|0
1656608790000|2022-06-30 17:06:30|942.59|940.19|943.09|940.69|943.09|940.69|942.59|940.19|0
1656608800000|2022-06-30 17:06:40|942.84|940.44|943.33|940.93|943.33|940.93|942.84|940.44|0
1656608810000|2022-06-30 17:06:50|944.08|941.68|944.58|942.18|944.58|942.18|944.08|941.68|0
1656608820000|2022-06-30 17:07:00|944.82|942.42|945.57|943.17|945.57|943.17|944.82|942.42|0
1656608830000|2022-06-30 17:07:10|945.82|943.42|945.32|942.92|946.07|943.67|945.32|942.92|0
1656608840000|2022-06-30 17:07:20|944.82|942.42|943.58|941.18|944.82|942.42|943.58|941.18|0
1656608850000|2022-06-30 17:07:30|943.83|941.43|944.33|941.93|944.33|941.93|943.83|941.43|0
1656608860000|2022-06-30 17:07:40|944.58|942.18|944.58|942.18|944.58|942.18|944.33|941.93|0
1656608870000|2022-06-30 17:07:50|944.08|941.68|944.58|942.18|944.58|942.18|944.08|941.68|0
1656608880000|2022-06-30 17:08:00|944.82|942.42|945.07|942.67|945.07|942.67|944.82|942.42|0
1656608890000|2022-06-30 17:08:10|945.32|942.92|945.32|942.92|945.32|942.92|945.07|942.67|0
1656608900000|2022-06-30 17:08:20|944.82|942.42|944.58|942.18|944.82|942.42|944.58|942.18|0
1656608910000|2022-06-30 17:08:30|945.07|942.67|944.82|942.42|945.07|942.67|944.82|942.42|0
1656608920000|2022-06-30 17:08:40|945.07|942.67|944.33|941.93|945.07|942.67|944.33|941.93|0
1656608930000|2022-06-30 17:08:50|943.58|941.18|944.08|941.68|944.08|941.68|943.58|941.18|0
1656608940000|2022-06-30 17:09:00|944.33|941.93|943.33|940.93|944.33|941.93|943.33|940.93|0
1656608950000|2022-06-30 17:09:10|943.58|941.18|944.33|941.93|944.33|941.93|943.58|941.18|0
1656608960000|2022-06-30 17:09:20|944.82|942.42|945.07|942.67|945.07|942.67|944.82|942.42|0
1656608970000|2022-06-30 17:09:30|945.2|942.8|945.32|942.92|945.57|943.17|945.07|942.67|0
1656608980000|2022-06-30 17:09:40|945.82|943.42|945.82|943.42|945.82|943.42|945.82|943.42|0
1656608990000|2022-06-30 17:09:50|945.57|943.17|945.32|942.92|945.57|943.17|945.32|942.92|0
1656609000000|2022-06-30 17:10:00|945.57|943.17|945.82|943.42|945.82|943.42|945.32|942.92|0
1656609010000|2022-06-30 17:10:10|946.56|944.16|947.06|944.66|947.06|944.66|946.31|943.91|0
1656609020000|2022-06-30 17:10:20|946.81|944.41|946.31|943.91|946.81|944.41|946.31|943.91|0
1656609030000|2022-06-30 17:10:30|947.06|944.66|946.56|944.16|947.06|944.66|946.31|943.91|0
1656609040000|2022-06-30 17:10:40|946.31|943.91|948.05|945.65|948.05|945.65|946.31|943.91|0
1656609050000|2022-06-30 17:10:50|948.55|946.15|949.29|946.89|949.29|946.89|948.55|946.15|0
1656609060000|2022-06-30 17:11:00|948.8|946.4|948.05|945.65|948.8|946.4|948.05|945.65|0
1656609070000|2022-06-30 17:11:10|947.8|945.4|948.05|945.65|948.05|945.65|947.55|945.15|0
1656609080000|2022-06-30 17:11:20|947.8|945.4|947.55|945.15|947.8|945.4|947.31|944.91|0
1656609090000|2022-06-30 17:11:30|947.8|945.4|948.55|946.15|948.55|946.15|947.8|945.4|0
1656609100000|2022-06-30 17:11:40|949.04|946.64|950.04|947.64|950.04|947.64|949.04|946.64|0
1656609110000|2022-06-30 17:11:50|950.29|947.89|950.78|948.38|950.78|948.38|950.29|947.89|0
1656609120000|2022-06-30 17:12:00|950.53|948.13|950.53|948.13|950.53|948.13|950.04|947.64|0
1656609130000|2022-06-30 17:12:10|950.04|947.64|950.53|948.13|950.53|948.13|950.04|947.64|0
1656609140000|2022-06-30 17:12:20|950.04|947.64|950.53|948.13|950.53|948.13|950.04|947.64|0
1656609150000|2022-06-30 17:12:30|950.78|948.38|951.03|948.63|951.03|948.63|950.78|948.38|0
1656609160000|2022-06-30 17:12:40|951.53|949.13|953.02|950.62|953.02|950.62|951.53|949.13|0
1656609170000|2022-06-30 17:12:50|952.77|950.37|953.27|950.87|953.51|951.11|952.77|950.37|0
1656609180000|2022-06-30 17:13:00|953.02|950.62|953.27|950.87|953.27|950.87|953.02|950.62|0
1656609190000|2022-06-30 17:13:10|953.51|951.11|952.52|950.12|953.51|951.11|952.52|950.12|0
1656609200000|2022-06-30 17:13:20|952.02|949.62|952.77|950.37|952.77|950.37|952.02|949.62|0
1656609210000|2022-06-30 17:13:30|953.02|950.62|953.27|950.87|953.27|950.87|952.77|950.37|0
1656609220000|2022-06-30 17:13:40|953.51|951.11|953.76|951.36|953.76|951.36|953.27|950.87|0
1656609230000|2022-06-30 17:13:50|955|952.6|956.25|953.85|956.5|954.1|955|952.6|0
1656609240000|2022-06-30 17:14:00|956.74|954.34|956|953.6|956.74|954.34|956|953.6|0
1656609250000|2022-06-30 17:14:10|956.5|954.1|955.5|953.1|956.5|954.1|955.5|953.1|0
1656609260000|2022-06-30 17:14:20|956.5|954.1|956.99|954.59|956.99|954.59|956.5|954.1|0
1656609270000|2022-06-30 17:14:30|957.24|954.84|958.23|955.83|958.23|955.83|957.24|954.84|0
1656609280000|2022-06-30 17:14:40|957.99|955.59|957.24|954.84|957.99|955.59|957.24|954.84|0
1656609290000|2022-06-30 17:14:50|957.99|955.59|957.99|955.59|957.99|955.59|957.74|955.34|0
1656609300000|2022-06-30 17:15:00|957.24|954.84|958.23|955.83|958.23|955.83|957.24|954.84|0
1656609310000|2022-06-30 17:15:10|957.99|955.59|957.49|955.09|957.99|955.59|956.99|954.59|0
1656609320000|2022-06-30 17:15:20|957.74|955.34|955.75|953.35|957.74|955.34|955.75|953.35|0
1656609330000|2022-06-30 17:15:30|956|953.6|956.5|954.1|956.5|954.1|955.5|953.1|0
1656609340000|2022-06-30 17:15:40|956.99|954.59|956.99|954.59|956.99|954.59|956.5|954.1|0
1656609350000|2022-06-30 17:15:50|956.5|954.1|956.25|953.85|956.5|954.1|956.25|953.85|0
1656609360000|2022-06-30 17:16:00|956.99|954.59|956.5|954.1|957.74|955.34|956.5|954.1|0
1656609370000|2022-06-30 17:16:10|956.38|953.98|956.25|953.85|956.38|953.98|956|953.6|0
1656609380000|2022-06-30 17:16:20|956.5|954.1|956.99|954.59|956.99|954.59|956.5|954.1|0
1656609390000|2022-06-30 17:16:30|956.74|954.34|955.5|953.1|956.99|954.59|955.5|953.1|0
1656609400000|2022-06-30 17:16:40|955.25|952.85|955|952.6|955.25|952.85|954.51|952.11|0
1656609410000|2022-06-30 17:16:50|955.25|952.85|955.25|952.85|955.25|952.85|955|952.6|0
1656609420000|2022-06-30 17:17:00|954.01|951.61|954.51|952.11|955|952.6|954.01|951.61|0
1656609430000|2022-06-30 17:17:10|954.76|952.36|955.25|952.85|955.25|952.85|954.76|952.36|0
1656609440000|2022-06-30 17:17:20|955|952.6|955.25|952.85|955.25|952.85|955|952.6|0
1656609450000|2022-06-30 17:17:30|956.5|954.1|956|953.6|956.5|954.1|956|953.6|0
1656609460000|2022-06-30 17:17:40|955.75|953.35|955.75|953.35|955.75|953.35|955.75|953.35|0
1656609470000|2022-06-30 17:17:50|956|953.6|955.63|953.23|956|953.6|955.25|952.85|0
1656609480000|2022-06-30 17:18:00|955.5|953.1|956.25|953.85|956.5|954.1|955.5|953.1|0
1656609490000|2022-06-30 17:18:10|956|953.6|956.5|954.1|956.5|954.1|955.75|953.35|0
1656609500000|2022-06-30 17:18:20|956.74|954.34|956|953.6|956.74|954.34|956|953.6|0
1656609510000|2022-06-30 17:18:30|956.5|954.1|956.74|954.34|956.74|954.34|956.5|954.1|0
1656609520000|2022-06-30 17:18:40|956.5|954.1|956|953.6|956.5|954.1|956|953.6|0
1656609530000|2022-06-30 17:18:50|955.5|953.1|955.5|953.1|955.75|953.35|955.5|953.1|0
1656609540000|2022-06-30 17:19:00|955.75|953.35|956.74|954.34|956.74|954.34|955.75|953.35|0
1656609550000|2022-06-30 17:19:10|956.5|954.1|956.5|954.1|956.74|954.34|956.5|954.1|0
1656609560000|2022-06-30 17:19:20|956.74|954.34|956.99|954.59|956.99|954.59|956.5|954.1|0
1656609570000|2022-06-30 17:19:30|957.24|954.84|956.99|954.59|957.24|954.84|956.99|954.59|0
1656609580000|2022-06-30 17:19:40|957.24|954.84|956|953.6|957.24|954.84|956|953.6|0
1656609590000|2022-06-30 17:19:50|955.75|953.35|955.25|952.85|956|953.6|955.25|952.85|0
1656609600000|2022-06-30 17:20:00|955|952.6|956|953.6|956|953.6|955|952.6|0
1656609610000|2022-06-30 17:20:10|955.75|953.35|955.74|953.34|955.75|953.35|955.63|953.23|0
1656609620000|2022-06-30 17:20:20|955.49|953.09|955.74|953.34|955.74|953.34|955.49|953.09|0
1656609630000|2022-06-30 17:20:30|955.87|953.47|956.3|953.9|956.3|953.9|955.38|952.98|0
1656609640000|2022-06-30 17:20:40|956.05|953.65|955.56|953.16|956.05|953.65|955.56|953.16|0
1656609650000|2022-06-30 17:20:50|955.8|953.4|954.56|952.16|955.8|953.4|954.56|952.16|0
1656609660000|2022-06-30 17:21:00|954.31|951.91|954.31|951.91|954.56|952.16|954.31|951.91|0
1656609670000|2022-06-30 17:21:10|954.07|951.67|952.58|950.18|954.07|951.67|952.58|950.18|0
1656609680000|2022-06-30 17:21:20|952.33|949.93|952.33|949.93|952.33|949.93|952.33|949.93|0
1656609690000|2022-06-30 17:21:30|953.07|950.67|952.58|950.18|953.07|950.67|952.58|950.18|0
1656609700000|2022-06-30 17:21:40|952.08|949.68|950.84|948.44|952.08|949.68|950.59|948.19|0
1656609710000|2022-06-30 17:21:50|950.59|948.19|950.84|948.44|950.84|948.44|950.34|947.94|0
1656609720000|2022-06-30 17:22:00|950.97|948.57|951.09|948.69|951.09|948.69|950.84|948.44|0
1656609730000|2022-06-30 17:22:10|950.59|948.19|951.09|948.69|951.09|948.69|950.59|948.19|0
1656609740000|2022-06-30 17:22:20|950.34|947.94|949.85|947.45|950.34|947.94|949.85|947.45|0
1656609750000|2022-06-30 17:22:30|950.09|947.69|950.09|947.69|950.59|948.19|950.09|947.69|0
1656609760000|2022-06-30 17:22:40|949.35|946.95|949.35|946.95|949.85|947.45|949.35|946.95|0
1656609770000|2022-06-30 17:22:50|949.85|947.45|949.35|946.95|949.85|947.45|949.35|946.95|0
1656609780000|2022-06-30 17:23:00|948.85|946.45|949.6|947.2|949.6|947.2|948.85|946.45|0
1656609790000|2022-06-30 17:23:10|949.85|947.45|949.6|947.2|949.85|947.45|949.35|946.95|0
1656609800000|2022-06-30 17:23:20|949.35|946.95|948.85|946.45|949.35|946.95|948.85|946.45|0
1656609810000|2022-06-30 17:23:30|948.6|946.2|948.11|945.71|948.6|946.2|948.11|945.71|0
1656609820000|2022-06-30 17:23:40|947.86|945.46|947.86|945.46|948.11|945.71|947.86|945.46|0
1656609830000|2022-06-30 17:23:50|947.61|945.21|947.61|945.21|947.61|945.21|947.61|945.21|0
1656609840000|2022-06-30 17:24:00|948.6|946.2|949.85|947.45|949.85|947.45|948.6|946.2|0
1656609850000|2022-06-30 17:24:10|949.6|947.2|949.85|947.45|949.85|947.45|949.35|946.95|0
1656609860000|2022-06-30 17:24:20|950.34|947.94|949.85|947.45|950.34|947.94|949.85|947.45|0
1656609870000|2022-06-30 17:24:30|948.6|946.2|948.11|945.71|948.6|946.2|947.86|945.46|0
1656609880000|2022-06-30 17:24:40|948.36|945.96|948.36|945.96|948.36|945.96|948.36|945.96|0
1656609890000|2022-06-30 17:24:50|948.11|945.71|947.61|945.21|948.11|945.71|947.61|945.21|0
1656609900000|2022-06-30 17:25:00|948.36|945.96|948.6|946.2|948.6|946.2|948.11|945.71|0
1656609910000|2022-06-30 17:25:10|947.86|945.46|947.86|945.46|948.11|945.71|947.86|945.46|0
1656609920000|2022-06-30 17:25:20|946.87|944.47|948.36|945.96|948.36|945.96|946.87|944.47|0
1656609930000|2022-06-30 17:25:30|948.6|946.2|947.12|944.72|948.6|946.2|947.12|944.72|0
1656609940000|2022-06-30 17:25:40|946.62|944.22|946.37|943.97|946.62|944.22|946.37|943.97|0
1656609950000|2022-06-30 17:25:50|946.62|944.22|946.12|943.72|946.62|944.22|946.12|943.72|0
1656609960000|2022-06-30 17:26:00|946.37|943.97|945.38|942.98|946.37|943.97|945.38|942.98|0
1656609970000|2022-06-30 17:26:10|945.63|943.23|945.87|943.47|945.87|943.47|945.63|943.23|0
1656609980000|2022-06-30 17:26:20|945.76|943.36|946.87|944.47|946.87|944.47|945.76|943.36|0
1656609990000|2022-06-30 17:26:30|946.62|944.22|945.38|942.98|946.62|944.22|945.38|942.98|0
1656610000000|2022-06-30 17:26:40|945.63|943.23|945.38|942.98|945.63|943.23|945.13|942.73|0
1656610010000|2022-06-30 17:26:50|946.62|944.22|946.87|944.47|947.12|944.72|946.62|944.22|0
1656610020000|2022-06-30 17:27:00|946.62|944.22|946.62|944.22|947.12|944.72|946.62|944.22|0
1656610030000|2022-06-30 17:27:10|946.87|944.47|946.87|944.47|946.87|944.47|946.62|944.22|0
1656610040000|2022-06-30 17:27:20|946.62|944.22|946.87|944.47|946.87|944.47|946.62|944.22|0
1656610050000|2022-06-30 17:27:30|946.37|943.97|947.12|944.72|947.12|944.72|946.37|943.97|0
1656610060000|2022-06-30 17:27:40|946.87|944.47|945.38|942.98|946.87|944.47|945.38|942.98|0
1656610070000|2022-06-30 17:27:50|945.63|943.23|945.38|942.98|945.63|943.23|945.38|942.98|0
1656610080000|2022-06-30 17:28:00|945.13|942.73|945.63|943.23|945.87|943.47|945.13|942.73|0
1656610090000|2022-06-30 17:28:10|946.62|944.22|946.87|944.47|946.87|944.47|946.62|944.22|0
1656610100000|2022-06-30 17:28:20|947.12|944.72|947.36|944.96|947.36|944.96|947.12|944.72|0
1656610110000|2022-06-30 17:28:30|947.61|945.21|947.36|944.96|947.61|945.21|947.12|944.72|0
1656610120000|2022-06-30 17:28:40|947.61|945.21|947.36|944.96|947.61|945.21|947.36|944.96|0
1656610130000|2022-06-30 17:28:50|947.12|944.72|947.36|944.96|947.61|945.21|947.12|944.72|0
1656610140000|2022-06-30 17:29:00|946.87|944.47|947.36|944.96|947.61|945.21|946.87|944.47|0
1656610150000|2022-06-30 17:29:10|947.12|944.72|946.87|944.47|947.12|944.72|946.87|944.47|0
1656610160000|2022-06-30 17:29:20|946.37|943.97|946.37|943.97|946.87|944.47|946.37|943.97|0
1656610170000|2022-06-30 17:29:30|945.87|943.47|945.87|943.47|946.12|943.72|945.63|943.23|0
1656610180000|2022-06-30 17:29:40|946.12|943.72|946.37|943.97|946.37|943.97|946.12|943.72|0
1656610190000|2022-06-30 17:29:50|946.62|944.22|946.37|943.97|946.62|944.22|946.37|943.97|0
1656610200000|2022-06-30 17:30:00|946.62|944.22|946.37|943.97|946.62|944.22|945.87|943.47|0
1656610210000|2022-06-30 17:30:10|945.63|943.23|945.87|943.47|945.87|943.47|945.38|942.98|0
1656610220000|2022-06-30 17:30:20|945.63|943.23|946.12|943.72|946.37|943.97|945.63|943.23|0
1656610230000|2022-06-30 17:30:30|945.63|943.23|945.38|942.98|945.63|943.23|945.38|942.98|0
1656610240000|2022-06-30 17:30:40|945.63|943.23|945.38|942.98|945.63|943.23|945.38|942.98|0
1656610250000|2022-06-30 17:30:50|945.13|942.73|944.63|942.23|945.13|942.73|944.63|942.23|0
1656610260000|2022-06-30 17:31:00|944.88|942.48|945.13|942.73|945.63|943.23|944.88|942.48|0
1656610270000|2022-06-30 17:31:10|945.38|942.98|945.63|943.23|945.63|943.23|945.13|942.73|0
1656610280000|2022-06-30 17:31:20|945.13|942.73|944.39|941.99|945.13|942.73|944.39|941.99|0
1656610290000|2022-06-30 17:31:30|943.89|941.49|943.64|941.24|943.89|941.49|943.39|940.99|0
1656610300000|2022-06-30 17:31:40|943.89|941.49|943.64|941.24|943.89|941.49|943.64|941.24|0
1656610310000|2022-06-30 17:31:50|943.77|941.37|943.39|940.99|943.77|941.37|943.39|940.99|0
1656610320000|2022-06-30 17:32:00|943.64|941.24|943.89|941.49|944.39|941.99|943.64|941.24|0
1656610330000|2022-06-30 17:32:10|944.14|941.74|943.15|940.75|944.14|941.74|943.15|940.75|0
1656610340000|2022-06-30 17:32:20|942.65|940.25|942.4|940|942.9|940.5|942.4|940|0
1656610350000|2022-06-30 17:32:30|941.9|939.5|941.9|939.5|942.15|939.75|941.9|939.5|0
1656610360000|2022-06-30 17:32:40|941.66|939.26|942.15|939.75|942.15|939.75|941.66|939.26|0
1656610370000|2022-06-30 17:32:50|942.28|939.88|942.9|940.5|942.9|940.5|942.28|939.88|0
1656610380000|2022-06-30 17:33:00|943.15|940.75|945.13|942.73|945.13|942.73|943.15|940.75|0
1656610390000|2022-06-30 17:33:10|945.63|943.23|945.13|942.73|945.63|943.23|945.13|942.73|0
1656610400000|2022-06-30 17:33:20|944.88|942.48|943.89|941.49|944.88|942.48|943.89|941.49|0
1656610410000|2022-06-30 17:33:30|943.64|941.24|943.15|940.75|943.64|941.24|943.15|940.75|0
1656610420000|2022-06-30 17:33:40|942.65|940.25|942.4|940|942.65|940.25|942.15|939.75|0
1656610430000|2022-06-30 17:33:50|942.15|939.75|941.66|939.26|942.15|939.75|941.66|939.26|0
1656610440000|2022-06-30 17:34:00|941.9|939.5|942.65|940.25|942.65|940.25|941.9|939.5|0
1656610450000|2022-06-30 17:34:10|942.9|940.5|941.9|939.5|942.9|940.5|941.9|939.5|0
1656610460000|2022-06-30 17:34:20|942.03|939.63|942.65|940.25|942.9|940.5|942.03|939.63|0
1656610470000|2022-06-30 17:34:30|943.15|940.75|943.64|941.24|943.64|941.24|943.15|940.75|0
1656610480000|2022-06-30 17:34:40|943.89|941.49|944.14|941.74|944.39|941.99|943.89|941.49|0
1656610490000|2022-06-30 17:34:50|943.64|941.24|943.89|941.49|944.14|941.74|943.64|941.24|0
1656610500000|2022-06-30 17:35:00|944.14|941.74|943.89|941.49|944.27|941.87|943.64|941.24|0
1656610510000|2022-06-30 17:35:10|944.14|941.74|943.39|940.99|944.14|941.74|943.39|940.99|0
1656610520000|2022-06-30 17:35:20|942.9|940.5|943.64|941.24|943.64|941.24|942.9|940.5|0
1656610530000|2022-06-30 17:35:30|943.89|941.49|942.9|940.5|943.89|941.49|942.9|940.5|0
1656610540000|2022-06-30 17:35:40|943.15|940.75|942.9|940.5|943.64|941.24|942.9|940.5|0
1656610550000|2022-06-30 17:35:50|943.15|940.75|942.9|940.5|943.15|940.75|942.4|940|0
1656610560000|2022-06-30 17:36:00|942.4|940|941.66|939.26|942.4|940|941.66|939.26|0
1656610570000|2022-06-30 17:36:10|941.9|939.5|941.41|939.01|941.9|939.5|941.41|939.01|0
1656610580000|2022-06-30 17:36:20|940.91|938.51|940.42|938.02|940.91|938.51|940.42|938.02|0
1656610590000|2022-06-30 17:36:30|940.91|938.51|941.9|939.5|941.9|939.5|940.91|938.51|0
1656610600000|2022-06-30 17:36:40|941.66|939.26|940.91|938.51|941.66|939.26|940.91|938.51|0
1656610610000|2022-06-30 17:36:50|941.16|938.76|941.16|938.76|941.16|938.76|941.16|938.76|0
1656610620000|2022-06-30 17:37:00|940.91|938.51|940.91|938.51|941.16|938.76|940.91|938.51|0
1656610630000|2022-06-30 17:37:10|941.16|938.76|941.16|938.76|941.16|938.76|941.16|938.76|0
1656610640000|2022-06-30 17:37:20|941.41|939.01|941.9|939.5|941.9|939.5|941.16|938.76|0
1656610650000|2022-06-30 17:37:30|942.65|940.25|942.4|940|942.65|940.25|942.4|940|0
1656610660000|2022-06-30 17:37:40|942.15|939.75|941.66|939.26|942.15|939.75|941.66|939.26|0
1656610670000|2022-06-30 17:37:50|941.9|939.5|941.66|939.26|941.9|939.5|941.66|939.26|0
1656610680000|2022-06-30 17:38:00|941.41|939.01|941.41|939.01|941.66|939.26|941.41|939.01|0
1656610690000|2022-06-30 17:38:10|941.66|939.26|941.66|939.26|941.66|939.26|941.41|939.01|0
1656610700000|2022-06-30 17:38:20|941.41|939.01|942.65|940.25|942.65|940.25|941.41|939.01|0
1656610710000|2022-06-30 17:38:30|942.4|940|942.65|940.25|942.65|940.25|942.15|939.75|0
1656610720000|2022-06-30 17:38:40|943.15|940.75|943.89|941.49|943.89|941.49|943.15|940.75|0
1656610730000|2022-06-30 17:38:50|943.64|941.24|943.89|941.49|943.89|941.49|943.64|941.24|0
1656610740000|2022-06-30 17:39:00|944.14|941.74|943.39|940.99|944.14|941.74|943.15|940.75|0
1656610750000|2022-06-30 17:39:10|942.9|940.5|942.4|940|942.9|940.5|942.4|940|0
1656610760000|2022-06-30 17:39:20|942.53|940.13|942.15|939.75|942.53|940.13|942.15|939.75|0
1656610770000|2022-06-30 17:39:30|942.4|940|942.65|940.25|942.65|940.25|942.4|940|0
1656610780000|2022-06-30 17:39:40|943.14|940.74|942.15|939.75|943.14|940.74|942.15|939.75|0
1656610790000|2022-06-30 17:39:50|942.28|939.88|941.9|939.5|942.4|940|941.66|939.26|0
1656610800000|2022-06-30 17:40:00|940.91|938.51|939.18|936.78|940.91|938.51|939.18|936.78|0
1656610810000|2022-06-30 17:40:10|938.93|936.53|939.18|936.78|939.18|936.78|938.43|936.03|0
1656610820000|2022-06-30 17:40:20|939.92|937.52|939.42|937.02|939.92|937.52|938.68|936.28|0
1656610830000|2022-06-30 17:40:30|939.92|937.52|938.93|936.53|939.92|937.52|938.93|936.53|0
1656610840000|2022-06-30 17:40:40|938.68|936.28|938.43|936.03|938.68|936.28|938.18|935.78|0
1656610850000|2022-06-30 17:40:50|938.68|936.28|938.68|936.28|938.68|936.28|938.43|936.03|0
1656610860000|2022-06-30 17:41:00|937.69|935.29|937.44|935.04|937.94|935.54|937.44|935.04|0
1656610870000|2022-06-30 17:41:10|937.69|935.29|937.94|935.54|938.18|935.78|937.44|935.04|0
1656610880000|2022-06-30 17:41:20|937.19|934.79|936.94|934.54|937.19|934.79|936.94|934.54|0
1656610890000|2022-06-30 17:41:30|936.7|934.3|938.43|936.03|938.43|936.03|936.7|934.3|0
1656610900000|2022-06-30 17:41:40|938.93|936.53|940.17|937.77|940.17|937.77|938.93|936.53|0
1656610910000|2022-06-30 17:41:50|939.92|937.52|939.67|937.27|939.92|937.52|939.18|936.78|0
1656610920000|2022-06-30 17:42:00|939.18|936.78|939.8|937.4|940.17|937.77|939.18|936.78|0
1656610930000|2022-06-30 17:42:10|940.42|938.02|941.16|938.76|941.16|938.76|940.42|938.02|0
1656610940000|2022-06-30 17:42:20|940.91|938.51|940.91|938.51|940.91|938.51|940.91|938.51|0
1656610950000|2022-06-30 17:42:30|940.42|938.02|938.93|936.53|940.42|938.02|938.93|936.53|0
1656610960000|2022-06-30 17:42:40|939.42|937.02|940.17|937.77|940.66|938.26|939.42|937.02|0
1656610970000|2022-06-30 17:42:50|939.67|937.27|939.67|937.27|939.67|937.27|939.42|937.02|0
1656610980000|2022-06-30 17:43:00|940.42|938.02|941.16|938.76|941.16|938.76|940.42|938.02|0
1656610990000|2022-06-30 17:43:10|942.9|940.5|943.64|941.24|943.77|941.37|942.9|940.5|0
1656611000000|2022-06-30 17:43:20|944.14|941.74|944.39|941.99|944.39|941.99|944.14|941.74|0
1656611010000|2022-06-30 17:43:30|945.01|942.61|945.87|943.47|945.87|943.47|945.01|942.61|0
1656611020000|2022-06-30 17:43:40|946.12|943.72|945.87|943.47|946.12|943.72|945.87|943.47|0
1656611030000|2022-06-30 17:43:50|945.63|943.23|944.88|942.48|945.63|943.23|944.63|942.23|0
1656611040000|2022-06-30 17:44:00|945.13|942.73|945.13|942.73|945.13|942.73|944.88|942.48|0
1656611050000|2022-06-30 17:44:10|945.38|942.98|944.63|942.23|945.38|942.98|944.39|941.99|0
1656611060000|2022-06-30 17:44:20|946.62|944.22|947.61|945.21|947.61|945.21|946.62|944.22|0
1656611070000|2022-06-30 17:44:30|947.86|945.46|947.86|945.46|948.11|945.71|947.86|945.46|0
1656611080000|2022-06-30 17:44:40|948.36|945.96|948.36|945.96|948.85|946.45|948.36|945.96|0
1656611090000|2022-06-30 17:44:50|948.85|946.45|949.85|947.45|949.85|947.45|948.85|946.45|0
1656611100000|2022-06-30 17:45:00|948.6|946.2|948.6|946.2|948.6|946.2|948.36|945.96|0
1656611110000|2022-06-30 17:45:10|947.86|945.46|948.11|945.71|949.1|946.7|947.86|945.46|0
1656611120000|2022-06-30 17:45:20|947.61|945.21|947.61|945.21|947.61|945.21|947.61|945.21|0
1656611130000|2022-06-30 17:45:30|947.86|945.46|947.86|945.46|947.86|945.46|947.36|944.96|0
1656611140000|2022-06-30 17:45:40|948.11|945.71|948.11|945.71|948.11|945.71|947.61|945.21|0
1656611150000|2022-06-30 17:45:50|947.86|945.46|948.6|946.2|948.6|946.2|947.86|945.46|0
1656611160000|2022-06-30 17:46:00|948.11|945.71|946.62|944.22|948.11|945.71|946.62|944.22|0
1656611170000|2022-06-30 17:46:10|946.37|943.97|945.87|943.47|946.37|943.97|945.13|942.73|0
1656611180000|2022-06-30 17:46:20|946.62|944.22|946.87|944.47|946.87|944.47|946.37|943.97|0
1656611190000|2022-06-30 17:46:30|946.62|944.22|946.87|944.47|946.87|944.47|946.12|943.72|0
1656611200000|2022-06-30 17:46:40|947.11|944.71|946.87|944.47|947.36|944.96|946.87|944.47|0
1656611210000|2022-06-30 17:46:50|947.11|944.71|946.87|944.47|947.11|944.71|946.62|944.22|0
1656611220000|2022-06-30 17:47:00|947.11|944.71|946.62|944.22|947.11|944.71|946.37|943.97|0
1656611230000|2022-06-30 17:47:10|946.12|943.72|945.38|942.98|946.12|943.72|945.38|942.98|0
1656611240000|2022-06-30 17:47:20|945.51|943.11|945.63|943.23|945.63|943.23|945.51|943.11|0
1656611250000|2022-06-30 17:47:30|945.87|943.47|944.63|942.23|945.87|943.47|944.63|942.23|0
1656611260000|2022-06-30 17:47:40|944.88|942.48|944.63|942.23|945.63|943.23|944.63|942.23|0
1656611270000|2022-06-30 17:47:50|943.89|941.49|944.27|941.87|944.39|941.99|943.89|941.49|0
1656611280000|2022-06-30 17:48:00|944.39|941.99|943.89|941.49|944.39|941.99|943.89|941.49|0
1656611290000|2022-06-30 17:48:10|943.64|941.24|943.39|940.99|943.89|941.49|943.39|940.99|0
1656611300000|2022-06-30 17:48:20|943.52|941.12|943.39|940.99|943.52|941.12|943.39|940.99|0
1656611310000|2022-06-30 17:48:30|943.14|940.74|943.64|941.24|944.02|941.62|943.14|940.74|0
1656611320000|2022-06-30 17:48:40|943.39|940.99|943.14|940.74|943.89|941.49|943.14|940.74|0
1656611330000|2022-06-30 17:48:50|943.39|940.99|943.39|940.99|943.39|940.99|943.39|940.99|0
1656611340000|2022-06-30 17:49:00|942.9|940.5|942.4|940|942.9|940.5|942.4|940|0
1656611350000|2022-06-30 17:49:10|942.15|939.75|940.42|938.02|942.15|939.75|940.42|938.02|0
1656611360000|2022-06-30 17:49:20|940.91|938.51|940.91|938.51|940.91|938.51|940.91|938.51|0
1656611370000|2022-06-30 17:49:30|940.66|938.26|940.17|937.77|940.66|938.26|940.17|937.77|0
1656611380000|2022-06-30 17:49:40|940.66|938.26|939.42|937.02|940.66|938.26|939.42|937.02|0
1656611390000|2022-06-30 17:49:50|939.18|936.78|938.68|936.28|939.18|936.78|938.43|936.03|0
1656611400000|2022-06-30 17:50:00|938.56|936.16|938.18|935.78|938.56|936.16|938.18|935.78|0
1656611410000|2022-06-30 17:50:10|937.94|935.54|937.94|935.54|937.94|935.54|937.69|935.29|0
1656611420000|2022-06-30 17:50:20|938.18|935.78|939.42|937.02|939.42|937.02|938.18|935.78|0
1656611430000|2022-06-30 17:50:30|939.55|937.15|939.42|937.02|939.55|937.15|939.18|936.78|0
1656611440000|2022-06-30 17:50:40|939.18|936.78|938.68|936.28|939.18|936.78|938.68|936.28|0
1656611450000|2022-06-30 17:50:50|937.69|935.29|938.68|936.28|938.68|936.28|937.69|935.29|0
1656611460000|2022-06-30 17:51:00|937.69|935.29|937.69|935.29|938.18|935.78|937.69|935.29|0
1656611470000|2022-06-30 17:51:10|937.44|935.04|936.7|934.3|937.44|935.04|936.7|934.3|0
1656611480000|2022-06-30 17:51:20|937.57|935.17|938.18|935.78|938.18|935.78|937.57|935.17|0
1656611490000|2022-06-30 17:51:30|938.68|936.28|938.68|936.28|939.42|937.02|938.68|936.28|0
1656611500000|2022-06-30 17:51:40|938.18|935.78|938.18|935.78|938.68|936.28|938.18|935.78|0
1656611510000|2022-06-30 17:51:50|937.19|934.79|936.45|934.05|937.19|934.79|936.45|934.05|0
1656611520000|2022-06-30 17:52:00|936.2|933.8|935.46|933.06|936.2|933.8|935.46|933.06|0
1656611530000|2022-06-30 17:52:10|935.95|933.55|935.7|933.3|935.95|933.55|935.7|933.3|0
1656611540000|2022-06-30 17:52:20|935.46|933.06|935.7|933.3|935.7|933.3|935.46|933.06|0
1656611550000|2022-06-30 17:52:30|936.2|933.8|935.95|933.55|936.2|933.8|935.95|933.55|0
1656611560000|2022-06-30 17:52:40|935.7|933.3|934.46|932.06|935.95|933.55|934.46|932.06|0
1656611570000|2022-06-30 17:52:50|935.21|932.81|934.96|932.56|935.21|932.81|934.71|932.31|0
1656611580000|2022-06-30 17:53:00|934.71|932.31|933.72|931.32|934.71|932.31|933.22|930.82|0
1656611590000|2022-06-30 17:53:10|933.97|931.57|933.97|931.57|933.97|931.57|933.72|931.32|0
1656611600000|2022-06-30 17:53:20|933.72|931.32|933.22|930.82|933.72|931.32|933.22|930.82|0
1656611610000|2022-06-30 17:53:30|933.47|931.07|932.98|930.58|933.47|931.07|932.73|930.33|0
1656611620000|2022-06-30 17:53:40|932.73|930.33|931.98|929.58|932.73|930.33|931.74|929.34|0
1656611630000|2022-06-30 17:53:50|932.23|929.83|931.49|929.09|932.23|929.83|931.49|929.09|0
1656611640000|2022-06-30 17:54:00|931.98|929.58|933.47|931.07|933.47|931.07|931.74|929.34|0
1656611650000|2022-06-30 17:54:10|932.98|930.58|932.73|930.33|933.6|931.2|932.73|930.33|0
1656611660000|2022-06-30 17:54:20|932.98|930.58|933.1|930.7|933.22|930.82|932.98|930.58|0
1656611670000|2022-06-30 17:54:30|933.97|931.57|934.71|932.31|934.71|932.31|933.97|931.57|0
1656611680000|2022-06-30 17:54:40|934.46|932.06|935.21|932.81|935.21|932.81|934.46|932.06|0
1656611690000|2022-06-30 17:54:50|934.96|932.56|935.21|932.81|935.21|932.81|934.71|932.31|0
1656611700000|2022-06-30 17:55:00|934.96|932.56|935.21|932.81|935.46|933.06|934.96|932.56|0
1656611710000|2022-06-30 17:55:10|935.95|933.55|937.94|935.54|937.94|935.54|935.95|933.55|0
1656611720000|2022-06-30 17:55:20|938.68|936.28|938.68|936.28|938.93|936.53|938.68|936.28|0
1656611730000|2022-06-30 17:55:30|938.43|936.03|938.68|936.28|938.68|936.28|938.18|935.78|0
1656611740000|2022-06-30 17:55:40|938.93|936.53|938.43|936.03|938.93|936.53|938.06|935.66|0
1656611750000|2022-06-30 17:55:50|938.56|936.16|939.18|936.78|939.18|936.78|938.56|936.16|0
1656611760000|2022-06-30 17:56:00|938.93|936.53|939.18|936.78|939.42|937.02|938.93|936.53|0
1656611770000|2022-06-30 17:56:10|938.93|936.53|939.18|936.78|939.18|936.78|938.93|936.53|0
1656611780000|2022-06-30 17:56:20|938.93|936.53|938.93|936.53|939.18|936.78|938.93|936.53|0
1656611790000|2022-06-30 17:56:30|938.68|936.28|938.43|936.03|938.93|936.53|938.43|936.03|0
1656611800000|2022-06-30 17:56:40|938.18|935.78|937.94|935.54|938.18|935.78|937.94|935.54|0
1656611810000|2022-06-30 17:56:50|937.19|934.79|937.44|935.04|937.69|935.29|937.19|934.79|0
1656611820000|2022-06-30 17:57:00|937.82|935.42|937.19|934.79|937.82|935.42|937.19|934.79|0
1656611830000|2022-06-30 17:57:10|936.94|934.54|936.69|934.29|936.94|934.54|936.69|934.29|0
1656611840000|2022-06-30 17:57:20|936.2|933.8|937.44|935.04|937.94|935.54|936.2|933.8|0
1656611850000|2022-06-30 17:57:30|937.19|934.79|937.69|935.29|937.69|935.29|937.19|934.79|0
1656611860000|2022-06-30 17:57:40|937.94|935.54|937.69|935.29|938.18|935.78|937.69|935.29|0
1656611870000|2022-06-30 17:57:50|937.94|935.54|938.56|936.16|938.56|936.16|937.94|935.54|0
1656611880000|2022-06-30 17:58:00|938.93|936.53|939.18|936.78|939.18|936.78|938.81|936.41|0
1656611890000|2022-06-30 17:58:10|938.68|936.28|938.93|936.53|938.93|936.53|938.68|936.28|0
1656611900000|2022-06-30 17:58:20|938.68|936.28|938.68|936.28|938.68|936.28|938.43|936.03|0
1656611910000|2022-06-30 17:58:30|938.43|936.03|938.68|936.28|938.68|936.28|938.43|936.03|0
1656611920000|2022-06-30 17:58:40|938.43|936.03|938.43|936.03|938.68|936.28|938.43|936.03|0
1656611930000|2022-06-30 17:58:50|938.68|936.28|938.68|936.28|938.93|936.53|938.68|936.28|0
1656611940000|2022-06-30 17:59:00|938.43|936.03|939.55|937.15|939.55|937.15|938.43|936.03|0
1656611950000|2022-06-30 17:59:10|939.42|937.02|939.18|936.78|939.42|937.02|938.93|936.53|0
1656611960000|2022-06-30 17:59:20|939.55|937.15|939.42|937.02|939.55|937.15|939.42|937.02|0
1656611970000|2022-06-30 17:59:30|939.18|936.78|938.43|936.03|939.18|936.78|938.43|936.03|0
1656611980000|2022-06-30 17:59:40|938.18|935.78|937.93|935.53|938.68|936.28|937.93|935.53|0
1656611990000|2022-06-30 17:59:50|937.69|935.29|937.44|935.04|938.18|935.78|937.44|935.04|0
1656612000000|2022-06-30 18:00:00|936.94|934.54|937.93|935.53|937.93|935.53|936.69|934.29|0
1656612010000|2022-06-30 18:00:10|937.19|934.79|936.94|934.54|937.19|934.79|936.94|934.54|0
1656612020000|2022-06-30 18:00:20|936.2|933.8|938.43|936.03|938.43|936.03|936.2|933.8|0
1656612030000|2022-06-30 18:00:30|938.68|936.28|937.93|935.53|938.68|936.28|937.93|935.53|0
1656612040000|2022-06-30 18:00:40|937.69|935.29|937.44|935.04|937.69|935.29|937.32|934.92|0
1656612050000|2022-06-30 18:00:50|937.93|935.53|936.94|934.54|937.93|935.53|936.94|934.54|0
1656612060000|2022-06-30 18:01:00|936.2|933.8|936.45|934.05|936.69|934.29|936.2|933.8|0
1656612070000|2022-06-30 18:01:10|936.69|934.29|937.44|935.04|937.44|935.04|936.69|934.29|0
1656612080000|2022-06-30 18:01:20|937.19|934.79|938.18|935.78|938.18|935.78|937.19|934.79|0
1656612090000|2022-06-30 18:01:30|937.69|935.29|936.94|934.54|937.69|935.29|936.94|934.54|0
1656612100000|2022-06-30 18:01:40|937.93|935.53|937.69|935.29|937.93|935.53|937.44|935.04|0
1656612110000|2022-06-30 18:01:50|938.18|935.78|937.93|935.53|938.18|935.78|937.93|935.53|0
1656612120000|2022-06-30 18:02:00|938.43|936.03|938.43|936.03|938.43|936.03|937.93|935.53|0
1656612130000|2022-06-30 18:02:10|938.93|936.53|938.68|936.28|938.93|936.53|938.43|936.03|0
1656612140000|2022-06-30 18:02:20|938.93|936.53|939.42|937.02|939.42|937.02|938.68|936.28|0
1656612150000|2022-06-30 18:02:30|940.17|937.77|941.16|938.76|941.16|938.76|940.17|937.77|0
1656612160000|2022-06-30 18:02:40|938.93|936.53|940.42|938.02|940.42|938.02|938.93|936.53|0
1656612170000|2022-06-30 18:02:50|939.92|937.52|940.66|938.26|940.66|938.26|939.8|937.4|0
1656612180000|2022-06-30 18:03:00|940.42|938.02|940.91|938.51|941.41|939.01|940.42|938.02|0
1656612190000|2022-06-30 18:03:10|940.66|938.26|939.67|937.27|940.79|938.39|939.67|937.27|0
1656612200000|2022-06-30 18:03:20|939.42|937.02|938.68|936.28|939.42|937.02|938.68|936.28|0
1656612210000|2022-06-30 18:03:30|939.18|936.78|939.42|937.02|939.42|937.02|939.18|936.78|0
1656612220000|2022-06-30 18:03:40|939.17|936.77|939.17|936.77|939.42|937.02|938.93|936.53|0
1656612230000|2022-06-30 18:03:50|938.93|936.53|939.67|937.27|939.67|937.27|938.68|936.28|0
1656612240000|2022-06-30 18:04:00|940.42|938.02|939.67|937.27|940.42|938.02|939.67|937.27|0
1656612250000|2022-06-30 18:04:10|938.43|936.03|938.18|935.78|938.93|936.53|938.18|935.78|0
1656612260000|2022-06-30 18:04:20|937.19|934.79|937.69|935.29|937.69|935.29|937.19|934.79|0
1656612270000|2022-06-30 18:04:30|937.44|935.04|937.19|934.79|937.44|935.04|936.69|934.29|0
1656612280000|2022-06-30 18:04:40|936.94|934.54|937.19|934.79|937.19|934.79|936.94|934.54|0
1656612290000|2022-06-30 18:04:50|936.69|934.29|936.45|934.05|936.69|934.29|936.2|933.8|0
1656612300000|2022-06-30 18:05:00|936.94|934.54|936.94|934.54|936.94|934.54|936.69|934.29|0
1656612310000|2022-06-30 18:05:10|937.19|934.79|938.68|936.28|938.68|936.28|937.19|934.79|0
1656612320000|2022-06-30 18:05:20|938.43|936.03|938.43|936.03|938.43|936.03|937.69|935.29|0
1656612330000|2022-06-30 18:05:30|938.18|935.78|936.94|934.54|938.18|935.78|936.94|934.54|0
1656612340000|2022-06-30 18:05:40|936.69|934.29|937.93|935.53|937.93|935.53|936.69|934.29|0
1656612350000|2022-06-30 18:05:50|937.69|935.29|938.93|936.53|938.93|936.53|937.69|935.29|0
1656612360000|2022-06-30 18:06:00|938.68|936.28|936.94|934.54|938.68|936.28|936.94|934.54|0
1656612370000|2022-06-30 18:06:10|935.7|933.3|935.21|932.81|935.7|933.3|935.21|932.81|0
1656612380000|2022-06-30 18:06:20|935.7|933.3|935.45|933.05|935.7|933.3|935.45|933.05|0
1656612390000|2022-06-30 18:06:30|936.2|933.8|936.69|934.29|936.69|934.29|936.2|933.8|0
1656612400000|2022-06-30 18:06:40|937.19|934.79|939.42|937.02|939.42|937.02|937.19|934.79|0
1656612410000|2022-06-30 18:06:50|940.91|938.51|940.91|938.51|941.16|938.76|940.91|938.51|0
1656612420000|2022-06-30 18:07:00|941.41|939.01|939.67|937.27|941.41|939.01|939.67|937.27|0
1656612430000|2022-06-30 18:07:10|940.42|938.02|939.17|936.77|940.42|938.02|939.17|936.77|0
1656612440000|2022-06-30 18:07:20|940.17|937.77|939.42|937.02|940.17|937.77|939.42|937.02|0
1656612450000|2022-06-30 18:07:30|939.92|937.52|940.91|938.51|940.91|938.51|939.42|937.02|0
1656612460000|2022-06-30 18:07:40|941.16|938.76|941.41|939.01|942.15|939.75|941.16|938.76|0
1656612470000|2022-06-30 18:07:50|941.16|938.76|942.4|940|942.4|940|941.16|938.76|0
1656612480000|2022-06-30 18:08:00|942.15|939.75|941.04|938.64|942.15|939.75|940.91|938.51|0
1656612490000|2022-06-30 18:08:10|940.91|938.51|940.42|938.02|941.16|938.76|940.42|938.02|0
1656612500000|2022-06-30 18:08:20|940.17|937.77|940.42|938.02|940.42|938.02|940.17|937.77|0
1656612510000|2022-06-30 18:08:30|940.17|937.77|940.17|937.77|940.17|937.77|939.67|937.27|0
1656612520000|2022-06-30 18:08:40|939.92|937.52|939.67|937.27|939.92|937.52|939.67|937.27|0
1656612530000|2022-06-30 18:08:50|939.92|937.52|941.66|939.26|941.66|939.26|939.92|937.52|0
1656612540000|2022-06-30 18:09:00|942.15|939.75|942.15|939.75|942.15|939.75|941.9|939.5|0
1656612550000|2022-06-30 18:09:10|943.64|941.24|944.38|941.98|944.63|942.23|943.64|941.24|0
1656612560000|2022-06-30 18:09:20|944.14|941.74|943.64|941.24|944.14|941.74|943.64|941.24|0
1656612570000|2022-06-30 18:09:30|943.14|940.74|943.64|941.24|943.64|941.24|943.14|940.74|0
1656612580000|2022-06-30 18:09:40|944.38|941.98|944.14|941.74|944.38|941.98|943.89|941.49|0
1656612590000|2022-06-30 18:09:50|944.63|942.23|943.14|940.74|944.63|942.23|943.14|940.74|0
1656612600000|2022-06-30 18:10:00|943.02|940.62|943.52|941.12|943.52|941.12|943.02|940.62|0
1656612610000|2022-06-30 18:10:10|943.64|941.24|944.38|941.98|944.38|941.98|943.39|940.99|0
1656612620000|2022-06-30 18:10:20|944.88|942.48|943.89|941.49|944.88|942.48|943.89|941.49|0
1656612630000|2022-06-30 18:10:30|943.64|941.24|942.9|940.5|943.64|941.24|942.9|940.5|0
1656612640000|2022-06-30 18:10:40|942.65|940.25|942.65|940.25|942.9|940.5|942.4|940|0
1656612650000|2022-06-30 18:10:50|943.14|940.74|940.17|937.77|943.14|940.74|940.17|937.77|0
1656612660000|2022-06-30 18:11:00|940.42|938.02|939.67|937.27|940.42|938.02|939.67|937.27|0
1656612670000|2022-06-30 18:11:10|939.92|937.52|941.16|938.76|941.16|938.76|939.92|937.52|0
1656612680000|2022-06-30 18:11:20|941.66|939.26|940.91|938.51|941.66|939.26|940.91|938.51|0
1656612690000|2022-06-30 18:11:30|940.42|938.02|940.17|937.77|940.66|938.26|940.17|937.77|0
1656612700000|2022-06-30 18:11:40|939.67|937.27|939.92|937.52|939.92|937.52|939.67|937.27|0
1656612710000|2022-06-30 18:11:50|939.67|937.27|938.93|936.53|939.67|937.27|938.93|936.53|0
1656612720000|2022-06-30 18:12:00|939.17|936.77|939.3|936.9|939.42|937.02|939.17|936.77|0
1656612730000|2022-06-30 18:12:10|939.42|937.02|939.42|937.02|939.67|937.27|939.42|937.02|0
1656612740000|2022-06-30 18:12:20|939.67|937.27|939.67|937.27|939.67|937.27|939.67|937.27|0
1656612750000|2022-06-30 18:12:30|939.42|937.02|938.94|936.54|939.42|937.02|938.94|936.54|0
1656612760000|2022-06-30 18:12:40|939.19|936.79|940.92|938.52|940.92|938.52|939.19|936.79|0
1656612770000|2022-06-30 18:12:50|940.68|938.28|941.17|938.77|941.17|938.77|940.68|938.28|0
1656612780000|2022-06-30 18:13:00|941.42|939.02|941.42|939.02|941.67|939.27|940.68|938.28|0
1656612790000|2022-06-30 18:13:10|941.17|938.77|941.06|938.66|941.17|938.77|940.82|938.42|0
1656612800000|2022-06-30 18:13:20|941.56|939.16|941.56|939.16|941.56|939.16|941.31|938.91|0
1656612810000|2022-06-30 18:13:30|941.31|938.91|940.57|938.17|941.31|938.91|940.57|938.17|0
1656612820000|2022-06-30 18:13:40|941.06|938.66|941.06|938.66|941.06|938.66|941.06|938.66|0
1656612830000|2022-06-30 18:13:50|941.31|938.91|941.31|938.91|941.56|939.16|941.31|938.91|0
1656612840000|2022-06-30 18:14:00|941.81|939.41|943.3|940.9|943.3|940.9|941.81|939.41|0
1656612850000|2022-06-30 18:14:10|943.05|940.65|944.54|942.14|944.54|942.14|943.05|940.65|0
1656612860000|2022-06-30 18:14:20|944.79|942.39|945.53|943.13|945.53|943.13|944.79|942.39|0
1656612870000|2022-06-30 18:14:30|944.79|942.39|944.54|942.14|944.79|942.39|944.04|941.64|0
1656612880000|2022-06-30 18:14:40|944.29|941.89|945.04|942.64|945.53|943.13|944.29|941.89|0
1656612890000|2022-06-30 18:14:50|945.28|942.88|945.28|942.88|945.78|943.38|945.28|942.88|0
1656612900000|2022-06-30 18:15:00|946.77|944.37|947.27|944.87|947.27|944.87|946.53|944.13|0
1656612910000|2022-06-30 18:15:10|946.53|944.13|947.77|945.37|948.02|945.62|946.53|944.13|0
1656612920000|2022-06-30 18:15:20|948.02|945.62|947.02|944.62|948.02|945.62|946.77|944.37|0
1656612930000|2022-06-30 18:15:30|946.28|943.88|945.04|942.64|946.28|943.88|945.04|942.64|0
1656612940000|2022-06-30 18:15:40|944.54|942.14|944.29|941.89|944.79|942.39|944.29|941.89|0
1656612950000|2022-06-30 18:15:50|944.04|941.64|943.55|941.15|944.04|941.64|943.55|941.15|0
1656612960000|2022-06-30 18:16:00|943.79|941.39|944.54|942.14|944.54|942.14|943.79|941.39|0
1656612970000|2022-06-30 18:16:10|944.79|942.39|943.79|941.39|944.79|942.39|943.79|941.39|0
1656612980000|2022-06-30 18:16:20|944.04|941.64|944.29|941.89|944.54|942.14|944.04|941.64|0
1656612990000|2022-06-30 18:16:30|944.04|941.64|944.04|941.64|944.29|941.89|944.04|941.64|0
1656613000000|2022-06-30 18:16:40|943.92|941.52|943.79|941.39|943.92|941.52|943.79|941.39|0
1656613010000|2022-06-30 18:16:50|943.55|941.15|943.79|941.39|943.79|941.39|943.55|941.15|0
1656613020000|2022-06-30 18:17:00|944.29|941.89|943.55|941.15|944.79|942.39|943.55|941.15|0
1656613030000|2022-06-30 18:17:10|943.79|941.39|943.79|941.39|943.79|941.39|943.79|941.39|0
1656613040000|2022-06-30 18:17:20|943.3|940.9|943.05|940.65|943.3|940.9|943.05|940.65|0
1656613050000|2022-06-30 18:17:30|942.8|940.4|942.06|939.66|943.05|940.65|942.06|939.66|0
1656613060000|2022-06-30 18:17:40|941.81|939.41|941.81|939.41|941.81|939.41|941.56|939.16|0
1656613070000|2022-06-30 18:17:50|942.55|940.15|941.56|939.16|943.05|940.65|941.56|939.16|0
1656613080000|2022-06-30 18:18:00|941.31|938.91|942.06|939.66|942.06|939.66|941.31|938.91|0
1656613090000|2022-06-30 18:18:10|941.56|939.16|942.3|939.9|942.3|939.9|941.56|939.16|0
1656613100000|2022-06-30 18:18:20|941.81|939.41|941.81|939.41|942.3|939.9|941.81|939.41|0
1656613110000|2022-06-30 18:18:30|942.8|940.4|943.55|941.15|943.55|941.15|942.8|940.4|0
1656613120000|2022-06-30 18:18:40|943.79|941.39|943.55|941.15|943.79|941.39|943.55|941.15|0
1656613130000|2022-06-30 18:18:50|943.3|940.9|942.8|940.4|943.3|940.9|942.8|940.4|0
1656613140000|2022-06-30 18:19:00|943.05|940.65|942.93|940.53|943.79|941.39|942.93|940.53|0
1656613150000|2022-06-30 18:19:10|942.3|939.9|941.81|939.41|942.3|939.9|941.81|939.41|0
1656613160000|2022-06-30 18:19:20|941.56|939.16|942.06|939.66|942.06|939.66|941.56|939.16|0
1656613170000|2022-06-30 18:19:30|941.56|939.16|940.57|938.17|941.56|939.16|940.07|937.67|0
1656613180000|2022-06-30 18:19:40|940.32|937.92|941.06|938.66|941.31|938.91|940.32|937.92|0
1656613190000|2022-06-30 18:19:50|941.56|939.16|941.31|938.91|941.56|939.16|941.31|938.91|0
1656613200000|2022-06-30 18:20:00|940.82|938.42|941.06|938.66|941.31|938.91|940.82|938.42|0
1656613210000|2022-06-30 18:20:10|941.56|939.16|940.82|938.42|941.56|939.16|940.82|938.42|0
1656613220000|2022-06-30 18:20:20|941.56|939.16|941.44|939.04|942.3|939.9|941.31|938.91|0
1656613230000|2022-06-30 18:20:30|941.56|939.16|941.06|938.66|941.56|939.16|941.06|938.66|0
1656613240000|2022-06-30 18:20:40|941.81|939.41|942.06|939.66|942.06|939.66|941.81|939.41|0
1656613250000|2022-06-30 18:20:50|941.81|939.41|940.57|938.17|941.81|939.41|940.32|937.92|0
1656613260000|2022-06-30 18:21:00|941.06|938.66|940.57|938.17|941.06|938.66|940.32|937.92|0
1656613270000|2022-06-30 18:21:10|940.82|938.42|940.82|938.42|941.06|938.66|940.82|938.42|0
1656613280000|2022-06-30 18:21:20|941.31|938.91|942.55|940.15|942.55|940.15|941.31|938.91|0
1656613290000|2022-06-30 18:21:30|942.8|940.4|942.8|940.4|943.3|940.9|942.8|940.4|0
1656613300000|2022-06-30 18:21:40|943.05|940.65|943.05|940.65|943.05|940.65|943.05|940.65|0
1656613310000|2022-06-30 18:21:50|943.55|941.15|944.54|942.14|944.54|942.14|943.55|941.15|0
1656613320000|2022-06-30 18:22:00|945.04|942.64|945.53|943.13|946.28|943.88|945.04|942.64|0
1656613330000|2022-06-30 18:22:10|945.28|942.88|944.54|942.14|945.28|942.88|944.54|942.14|0
1656613340000|2022-06-30 18:22:20|944.29|941.89|944.29|941.89|944.29|941.89|944.29|941.89|0
1656613350000|2022-06-30 18:22:30|944.54|942.14|944.29|941.89|945.28|942.88|944.29|941.89|0
1656613360000|2022-06-30 18:22:40|944.79|942.39|944.79|942.39|945.04|942.64|944.79|942.39|0
1656613370000|2022-06-30 18:22:50|942.3|939.9|941.81|939.41|942.3|939.9|941.81|939.41|0
1656613380000|2022-06-30 18:23:00|943.05|940.65|942.3|939.9|943.05|940.65|942.3|939.9|0
1656613390000|2022-06-30 18:23:10|942.06|939.66|943.55|941.15|943.55|941.15|942.06|939.66|0
1656613400000|2022-06-30 18:23:20|944.04|941.64|943.79|941.39|944.04|941.64|942.8|940.4|0
1656613410000|2022-06-30 18:23:30|944.29|941.89|945.04|942.64|945.04|942.64|944.29|941.89|0
1656613420000|2022-06-30 18:23:40|945.28|942.88|945.53|943.13|945.53|943.13|945.28|942.88|0
1656613430000|2022-06-30 18:23:50|945.28|942.88|945.16|942.76|945.28|942.88|945.16|942.76|0
1656613440000|2022-06-30 18:24:00|945.28|942.88|945.78|943.38|946.53|944.13|945.28|942.88|0
1656613450000|2022-06-30 18:24:10|945.53|943.13|946.28|943.88|946.28|943.88|945.53|943.13|0
1656613460000|2022-06-30 18:24:20|947.02|944.62|947.02|944.62|947.02|944.62|946.77|944.37|0
1656613470000|2022-06-30 18:24:30|947.27|944.87|949.01|946.61|949.01|946.61|947.27|944.87|0
1656613480000|2022-06-30 18:24:40|949.51|947.11|951|948.6|951.49|949.09|949.51|947.11|0
1656613490000|2022-06-30 18:24:50|951.99|949.59|952.98|950.58|952.98|950.58|951.74|949.34|0
1656613500000|2022-06-30 18:25:00|953.23|950.83|952.24|949.84|953.23|950.83|952.24|949.84|0
1656613510000|2022-06-30 18:25:10|951.74|949.34|952.49|950.09|952.74|950.34|951.74|949.34|0
1656613520000|2022-06-30 18:25:20|953.23|950.83|953.48|951.08|953.48|951.08|952.98|950.58|0
1656613530000|2022-06-30 18:25:30|953.23|950.83|955.47|953.07|955.47|953.07|953.23|950.83|0
1656613540000|2022-06-30 18:25:40|955.96|953.56|956.71|954.31|956.96|954.56|955.72|953.32|0
1656613550000|2022-06-30 18:25:50|956.96|954.56|956.46|954.06|957.21|954.81|956.46|954.06|0
1656613560000|2022-06-30 18:26:00|956.21|953.81|955.72|953.32|956.21|953.81|955.72|953.32|0
1656613570000|2022-06-30 18:26:10|955.47|953.07|955.96|953.56|955.96|953.56|955.22|952.82|0
1656613580000|2022-06-30 18:26:20|955.47|953.07|955.22|952.82|955.72|953.32|955.22|952.82|0
1656613590000|2022-06-30 18:26:30|954.72|952.32|954.35|951.95|954.72|952.32|953.98|951.58|0
1656613600000|2022-06-30 18:26:40|954.47|952.07|953.98|951.58|954.47|952.07|953.98|951.58|0
1656613610000|2022-06-30 18:26:50|953.73|951.33|953.98|951.58|953.98|951.58|953.48|951.08|0
1656613620000|2022-06-30 18:27:00|953.48|951.08|953.23|950.83|953.48|951.08|952.98|950.58|0
1656613630000|2022-06-30 18:27:10|952.98|950.58|952.98|950.58|953.11|950.71|952.98|950.58|0
1656613640000|2022-06-30 18:27:20|949.75|947.35|949.75|947.35|949.75|947.35|949.75|947.35|0
1656613650000|2022-06-30 18:27:30|947.52|945.12|948.02|945.62|948.26|945.86|947.52|945.12|0
1656613660000|2022-06-30 18:27:40|946.77|944.37|947.02|944.62|947.77|945.37|946.77|944.37|0
1656613670000|2022-06-30 18:27:50|947.27|944.87|947.02|944.62|947.27|944.87|946.77|944.37|0
1656613680000|2022-06-30 18:28:00|947.27|944.87|948.51|946.11|949.01|946.61|947.27|944.87|0
1656613690000|2022-06-30 18:28:10|949.26|946.86|947.27|944.87|949.26|946.86|947.27|944.87|0
1656613700000|2022-06-30 18:28:20|947.52|945.12|947.02|944.62|947.52|945.12|947.02|944.62|0
1656613710000|2022-06-30 18:28:30|947.52|945.12|947.02|944.62|947.77|945.37|947.02|944.62|0
1656613720000|2022-06-30 18:28:40|947.27|944.87|947.52|945.12|947.52|945.12|947.27|944.87|0
1656613730000|2022-06-30 18:28:50|947.02|944.62|946.77|944.37|947.27|944.87|946.77|944.37|0
1656613740000|2022-06-30 18:29:00|947.02|944.62|947.77|945.37|947.77|945.37|947.02|944.62|0
1656613750000|2022-06-30 18:29:10|948.51|946.11|949.75|947.35|949.75|947.35|948.51|946.11|0
1656613760000|2022-06-30 18:29:20|950|947.6|948.76|946.36|950|947.6|948.76|946.36|0
1656613770000|2022-06-30 18:29:30|949.26|946.86|949.26|946.86|949.26|946.86|949.01|946.61|0
1656613780000|2022-06-30 18:29:40|949.51|947.11|948.51|946.11|949.51|947.11|948.51|946.11|0
1656613790000|2022-06-30 18:29:50|948.76|946.36|948.26|945.86|948.76|946.36|948.26|945.86|0
1656613800000|2022-06-30 18:30:00|949.01|946.61|948.51|946.11|949.51|947.11|948.51|946.11|0
1656613810000|2022-06-30 18:30:10|948.26|945.86|948.51|946.11|948.51|946.11|947.65|945.25|0
1656613820000|2022-06-30 18:30:20|948.26|945.86|948.02|945.62|948.76|946.36|948.02|945.62|0
1656613830000|2022-06-30 18:30:30|947.77|945.37|947.02|944.62|948.02|945.62|947.02|944.62|0
1656613840000|2022-06-30 18:30:40|947.52|945.12|947.27|944.87|947.52|945.12|947.27|944.87|0
1656613850000|2022-06-30 18:30:50|946.53|944.13|946.77|944.37|946.77|944.37|946.28|943.88|0
1656613860000|2022-06-30 18:31:00|945.78|943.38|946.77|944.37|946.77|944.37|945.78|943.38|0
1656613870000|2022-06-30 18:31:10|947.27|944.87|948.02|945.62|948.02|945.62|947.27|944.87|0
1656613880000|2022-06-30 18:31:20|948.26|945.86|948.51|946.11|948.76|946.36|948.26|945.86|0
1656613890000|2022-06-30 18:31:30|948.26|945.86|947.02|944.62|948.26|945.86|947.02|944.62|0
1656613900000|2022-06-30 18:31:40|946.77|944.37|947.02|944.62|947.02|944.62|946.53|944.13|0
1656613910000|2022-06-30 18:31:50|946.77|944.37|946.77|944.37|946.77|944.37|946.77|944.37|0
1656613920000|2022-06-30 18:32:00|947.02|944.62|948.02|945.62|948.26|945.86|947.02|944.62|0
1656613930000|2022-06-30 18:32:10|947.77|945.37|947.77|945.37|948.02|945.62|947.77|945.37|0
1656613940000|2022-06-30 18:32:20|947.52|945.12|947.02|944.62|947.77|945.37|947.02|944.62|0
1656613950000|2022-06-30 18:32:30|947.27|944.87|948.02|945.62|948.02|945.62|947.27|944.87|0
1656613960000|2022-06-30 18:32:40|947.77|945.37|946.28|943.88|948.26|945.86|946.28|943.88|0
1656613970000|2022-06-30 18:32:50|946.53|944.13|947.27|944.87|947.27|944.87|946.53|944.13|0
1656613980000|2022-06-30 18:33:00|946.77|944.37|946.77|944.37|947.27|944.87|946.77|944.37|0
1656613990000|2022-06-30 18:33:10|947.02|944.62|947.27|944.87|947.27|944.87|946.53|944.13|0
1656614000000|2022-06-30 18:33:20|948.02|945.62|949.01|946.61|949.01|946.61|948.02|945.62|0
1656614010000|2022-06-30 18:33:30|949.51|947.11|950.75|948.35|950.75|948.35|949.51|947.11|0
1656614020000|2022-06-30 18:33:40|950.25|947.85|949.75|947.35|950.5|948.1|949.75|947.35|0
1656614030000|2022-06-30 18:33:50|950.25|947.85|949.26|946.86|950.25|947.85|949.26|946.86|0
1656614040000|2022-06-30 18:34:00|949.51|947.11|948.75|946.35|949.51|947.11|948.75|946.35|0
1656614050000|2022-06-30 18:34:10|948.51|946.11|948.51|946.11|949.25|946.85|948.51|946.11|0
1656614060000|2022-06-30 18:34:20|948.26|945.86|947.76|945.36|948.26|945.86|947.76|945.36|0
1656614070000|2022-06-30 18:34:30|947.51|945.11|948.01|945.61|948.01|945.61|947.51|945.11|0
1656614080000|2022-06-30 18:34:40|948.75|946.35|949.25|946.85|949.25|946.85|948.75|946.35|0
1656614090000|2022-06-30 18:34:50|949|946.6|948.88|946.48|949|946.6|948.51|946.11|0
1656614100000|2022-06-30 18:35:00|949|946.6|949|946.6|949|946.6|948.88|946.48|0
1656614110000|2022-06-30 18:35:10|950|947.6|949.5|947.1|950|947.6|949.5|947.1|0
1656614120000|2022-06-30 18:35:20|949.25|946.85|949.5|947.1|949.75|947.35|949.25|946.85|0
1656614130000|2022-06-30 18:35:30|949.75|947.35|950.24|947.84|950.24|947.84|949.5|947.1|0
1656614140000|2022-06-30 18:35:40|949.5|947.1|948.51|946.11|949.75|947.35|948.51|946.11|0
1656614150000|2022-06-30 18:35:50|948.75|946.35|948.75|946.35|948.75|946.35|948.26|945.86|0
1656614160000|2022-06-30 18:36:00|948.26|945.86|949|946.6|949|946.6|948.26|945.86|0
1656614170000|2022-06-30 18:36:10|950|947.6|949.75|947.35|950|947.6|949.75|947.35|0
1656614180000|2022-06-30 18:36:20|949.25|946.85|949.75|947.35|949.75|947.35|949.25|946.85|0
1656614190000|2022-06-30 18:36:30|949.5|947.1|950.49|948.09|950.49|948.09|949.5|947.1|0
1656614200000|2022-06-30 18:36:40|950.74|948.34|951.24|948.84|951.24|948.84|950.49|948.09|0
1656614210000|2022-06-30 18:36:50|951.98|949.58|951.49|949.09|951.98|949.58|950.99|948.59|0
1656614220000|2022-06-30 18:37:00|950.99|948.59|951.49|949.09|951.49|949.09|950.99|948.59|0
1656614230000|2022-06-30 18:37:10|951.98|949.58|951.49|949.09|951.98|949.58|951.49|949.09|0
1656614240000|2022-06-30 18:37:20|949|946.6|948.75|946.35|949|946.6|948.51|946.11|0
1656614250000|2022-06-30 18:37:30|948.51|946.11|948.01|945.61|948.75|946.35|948.01|945.61|0
1656614260000|2022-06-30 18:37:40|949|946.6|948.75|946.35|949.75|947.35|948.75|946.35|0
1656614270000|2022-06-30 18:37:50|948.26|945.86|948.26|945.86|949|946.6|948.26|945.86|0
1656614280000|2022-06-30 18:38:00|949|946.6|948.26|945.86|949|946.6|948.26|945.86|0
1656614290000|2022-06-30 18:38:10|948.51|946.11|948.75|946.35|948.75|946.35|948.51|946.11|0
1656614300000|2022-06-30 18:38:20|947.51|945.11|947.76|945.36|947.76|945.36|947.26|944.86|0
1656614310000|2022-06-30 18:38:30|947.51|945.11|947.51|945.11|947.76|945.36|947.26|944.86|0
1656614320000|2022-06-30 18:38:40|948.01|945.61|948.26|945.86|948.26|945.86|948.01|945.61|0
1656614330000|2022-06-30 18:38:50|948.01|945.61|948.26|945.86|948.26|945.86|948.01|945.61|0
1656614340000|2022-06-30 18:39:00|948.75|946.35|949.5|947.1|949.5|947.1|948.75|946.35|0
1656614350000|2022-06-30 18:39:10|949|946.6|948.01|945.61|949|946.6|948.01|945.61|0
1656614360000|2022-06-30 18:39:20|947.76|945.36|947.76|945.36|947.76|945.36|947.76|945.36|0
1656614370000|2022-06-30 18:39:30|948.01|945.61|947.64|945.24|948.26|945.86|947.64|945.24|0
1656614380000|2022-06-30 18:39:40|947.76|945.36|948.26|945.86|948.26|945.86|947.76|945.36|0
1656614390000|2022-06-30 18:39:50|948.75|946.35|948.26|945.86|948.75|946.35|948.01|945.61|0
1656614400000|2022-06-30 18:40:00|948.51|946.11|949.75|947.35|949.75|947.35|948.51|946.11|0
1656614410000|2022-06-30 18:40:10|949.5|947.1|949.5|947.1|949.5|947.1|949|946.6|0
1656614420000|2022-06-30 18:40:20|949.75|947.35|950|947.6|950.24|947.84|949.75|947.35|0
1656614430000|2022-06-30 18:40:30|949.88|947.48|948.75|946.35|949.88|947.48|948.75|946.35|0
1656614440000|2022-06-30 18:40:40|949|946.6|950.24|947.84|950.49|948.09|949|946.6|0
1656614450000|2022-06-30 18:40:50|950|947.6|950|947.6|950|947.6|950|947.6|0
1656614460000|2022-06-30 18:41:00|950.24|947.84|951.98|949.58|951.98|949.58|950.24|947.84|0
1656614470000|2022-06-30 18:41:10|952.48|950.08|951.98|949.58|952.48|950.08|951.73|949.33|0
1656614480000|2022-06-30 18:41:20|952.23|949.83|951.98|949.58|952.23|949.83|951.98|949.58|0
1656614490000|2022-06-30 18:41:30|952.48|950.08|954.47|952.07|954.47|952.07|952.48|950.08|0
1656614500000|2022-06-30 18:41:40|954.72|952.32|954.96|952.56|954.96|952.56|954.72|952.32|0
1656614510000|2022-06-30 18:41:50|954.72|952.32|954.85|952.45|955.46|953.06|954.72|952.32|0
1656614520000|2022-06-30 18:42:00|955.46|953.06|953.72|951.32|955.46|953.06|953.72|951.32|0
1656614530000|2022-06-30 18:42:10|953.47|951.07|952.98|950.58|953.47|951.07|952.73|950.33|0
1656614540000|2022-06-30 18:42:20|952.73|950.33|952.48|950.08|952.73|950.33|951.98|949.58|0
1656614550000|2022-06-30 18:42:30|952.73|950.33|952.48|950.08|952.73|950.33|952.48|950.08|0
1656614560000|2022-06-30 18:42:40|952.73|950.33|953.47|951.07|953.47|951.07|952.73|950.33|0
1656614570000|2022-06-30 18:42:50|953.97|951.57|956.7|954.3|956.7|954.3|953.97|951.57|0
1656614580000|2022-06-30 18:43:00|957.45|955.05|959.19|956.79|959.19|956.79|957.2|954.8|0
1656614590000|2022-06-30 18:43:10|960.43|958.03|959.93|957.53|960.43|958.03|958.94|956.54|0
1656614600000|2022-06-30 18:43:20|959.44|957.04|961.18|958.78|961.18|958.78|959.44|957.04|0
1656614610000|2022-06-30 18:43:30|960.43|958.03|960.93|958.53|960.93|958.53|960.18|957.78|0
1656614620000|2022-06-30 18:43:40|961.43|959.03|962.42|960.02|962.42|960.02|961.18|958.78|0
1656614630000|2022-06-30 18:43:50|961.43|959.03|960.68|958.28|961.43|959.03|960.43|958.03|0
1656614640000|2022-06-30 18:44:00|960.18|957.78|960.93|958.53|960.93|958.53|960.18|957.78|0
1656614650000|2022-06-30 18:44:10|961.43|959.03|961.18|958.78|961.92|959.52|961.18|958.78|0
1656614660000|2022-06-30 18:44:20|961.67|959.27|960.93|958.53|961.92|959.52|960.93|958.53|0
1656614670000|2022-06-30 18:44:30|961.43|959.03|960.18|957.78|961.43|959.03|960.18|957.78|0
1656614680000|2022-06-30 18:44:40|959.69|957.29|960.68|958.28|960.93|958.53|959.69|957.29|0
1656614690000|2022-06-30 18:44:50|962.05|959.65|962.67|960.27|962.67|960.27|962.05|959.65|0
1656614700000|2022-06-30 18:45:00|962.17|959.77|963.41|961.01|963.66|961.26|962.17|959.77|0
1656614710000|2022-06-30 18:45:10|963.17|960.77|962.17|959.77|963.17|960.77|962.17|959.77|0
1656614720000|2022-06-30 18:45:20|961.43|959.03|960.43|958.03|961.43|959.03|960.43|958.03|0
1656614730000|2022-06-30 18:45:30|960.68|958.28|960.93|958.53|960.93|958.53|959.93|957.53|0
1656614740000|2022-06-30 18:45:40|960.31|957.91|959.69|957.29|960.31|957.91|959.69|957.29|0
1656614750000|2022-06-30 18:45:50|959.44|957.04|959.69|957.29|959.69|957.29|959.19|956.79|0
1656614760000|2022-06-30 18:46:00|960.18|957.78|959.19|956.79|960.43|958.03|959.19|956.79|0
1656614770000|2022-06-30 18:46:10|958.19|955.79|958.44|956.04|958.44|956.04|957.95|955.55|0
1656614780000|2022-06-30 18:46:20|958.69|956.29|958.44|956.04|958.94|956.54|958.44|956.04|0
1656614790000|2022-06-30 18:46:30|958.19|955.79|958.19|955.79|958.94|956.54|958.19|955.79|0
1656614800000|2022-06-30 18:46:40|958.44|956.04|957.2|954.8|958.44|956.04|957.2|954.8|0
1656614810000|2022-06-30 18:46:50|956.21|953.81|956.7|954.3|957.7|955.3|956.21|953.81|0
1656614830000|2022-06-30 18:47:10|956.21|953.81|957.2|954.8|957.2|954.8|956.21|953.81|0
1656614840000|2022-06-30 18:47:20|957.7|955.3|958.44|956.04|958.44|956.04|957.45|955.05|0
1656614850000|2022-06-30 18:47:30|959.19|956.79|958.19|955.79|959.19|956.79|958.19|955.79|0
1656614860000|2022-06-30 18:47:40|957.45|955.05|957.95|955.55|957.95|955.55|957.45|955.05|0
1656614870000|2022-06-30 18:47:50|957.45|955.05|958.44|956.04|958.44|956.04|957.45|955.05|0
1656614880000|2022-06-30 18:48:00|958.19|955.79|957.95|955.55|958.19|955.79|957.7|955.3|0
1656614890000|2022-06-30 18:48:10|958.19|955.79|957.95|955.55|958.19|955.79|957.45|955.05|0
1656614900000|2022-06-30 18:48:20|957.45|955.05|958.69|956.29|958.69|956.29|957.45|955.05|0
1656614910000|2022-06-30 18:48:30|958.94|956.54|958.94|956.54|958.94|956.54|958.69|956.29|0
1656614920000|2022-06-30 18:48:40|958.69|956.29|958.19|955.79|958.69|956.29|958.19|955.79|0
1656614930000|2022-06-30 18:48:50|958.44|956.04|958.19|955.79|958.44|956.04|957.95|955.55|0
1656614940000|2022-06-30 18:49:00|958.69|956.29|957.7|955.3|958.69|956.29|957.7|955.3|0
1656614950000|2022-06-30 18:49:10|957.95|955.55|959.44|957.04|959.69|957.29|957.95|955.55|0
1656614960000|2022-06-30 18:49:20|959.93|957.53|959.19|956.79|959.93|957.53|959.19|956.79|0
1656614970000|2022-06-30 18:49:30|958.69|956.29|959.69|957.29|959.69|957.29|958.69|956.29|0
1656614980000|2022-06-30 18:49:40|959.44|957.04|959.44|957.04|959.44|957.04|959.19|956.79|0
1656614990000|2022-06-30 18:49:50|958.69|956.29|959.57|957.17|959.69|957.29|958.69|956.29|0
1656615000000|2022-06-30 18:50:00|959.44|957.04|960.18|957.78|960.18|957.78|959.19|956.79|0
1656615010000|2022-06-30 18:50:10|959.93|957.53|959.93|957.53|960.18|957.78|959.93|957.53|0
1656615020000|2022-06-30 18:50:20|960.43|958.03|960.68|958.28|960.68|958.28|960.18|957.78|0
1656615030000|2022-06-30 18:50:30|961.18|958.78|960.68|958.28|961.18|958.78|960.43|958.03|0
1656615040000|2022-06-30 18:50:40|960.43|958.03|959.93|957.53|960.43|958.03|959.69|957.29|0
1656615050000|2022-06-30 18:50:50|960.43|958.03|960.18|957.78|960.43|958.03|959.69|957.29|0
1656615060000|2022-06-30 18:51:00|959.69|957.29|959.57|957.17|959.69|957.29|959.57|957.17|0
1656615070000|2022-06-30 18:51:10|959.44|957.04|960.18|957.78|960.18|957.78|959.44|957.04|0
1656615080000|2022-06-30 18:51:20|959.93|957.53|961.06|958.66|961.06|958.66|959.93|957.53|0
1656615090000|2022-06-30 18:51:30|961.43|959.03|960.93|958.53|961.67|959.27|960.93|958.53|0
1656615100000|2022-06-30 18:51:40|961.43|959.03|961.67|959.27|961.67|959.27|961.43|959.03|0
1656615110000|2022-06-30 18:51:50|961.18|958.78|961.92|959.52|961.92|959.52|961.18|958.78|0
1656615120000|2022-06-30 18:52:00|963.41|961.01|963.91|961.51|964.16|961.76|963.41|961.01|0
1656615130000|2022-06-30 18:52:10|964.91|962.51|964.91|962.51|965.15|962.75|964.66|962.26|0
1656615140000|2022-06-30 18:52:20|965.4|963|963.66|961.26|966.65|964.25|963.66|961.26|0
1656615150000|2022-06-30 18:52:30|963.91|961.51|963.41|961.01|964.16|961.76|963.41|961.01|0
1656615160000|2022-06-30 18:52:40|963.91|961.51|963.91|961.51|964.41|962.01|963.91|961.51|0
1656615170000|2022-06-30 18:52:50|963.66|961.26|964.91|962.51|964.91|962.51|963.66|961.26|0
1656615180000|2022-06-30 18:53:00|965.15|962.75|965.9|963.5|965.9|963.5|965.03|962.63|0
1656615190000|2022-06-30 18:53:10|966.65|964.25|966.4|964|966.65|964.25|966.15|963.75|0
1656615200000|2022-06-30 18:53:20|966.65|964.25|966.89|964.49|966.89|964.49|965.9|963.5|0
1656615210000|2022-06-30 18:53:30|967.89|965.49|967.14|964.74|968.14|965.74|966.89|964.49|0
1656615220000|2022-06-30 18:53:40|966.65|964.25|966.65|964.25|966.89|964.49|966.65|964.25|0
1656615230000|2022-06-30 18:53:50|966.4|964|965.65|963.25|966.65|964.25|965.65|963.25|0
1656615240000|2022-06-30 18:54:00|965.4|963|965.9|963.5|965.9|963.5|965.4|963|0
1656615250000|2022-06-30 18:54:10|965.65|963.25|966.65|964.25|966.65|964.25|965.65|963.25|0
1656615260000|2022-06-30 18:54:20|967.14|964.74|966.65|964.25|967.14|964.74|966.15|963.75|0
1656615270000|2022-06-30 18:54:30|966.15|963.75|966.4|964|966.65|964.25|966.15|963.75|0
1656615280000|2022-06-30 18:54:40|966.65|964.25|966.4|964|966.65|964.25|966.15|963.75|0
1656615290000|2022-06-30 18:54:50|965.4|963|964.91|962.51|965.4|963|964.66|962.26|0
1656615300000|2022-06-30 18:55:00|965.15|962.75|965.53|963.13|965.65|963.25|965.15|962.75|0
1656615310000|2022-06-30 18:55:10|965.4|963|966.15|963.75|966.4|964|965.4|963|0
1656615320000|2022-06-30 18:55:20|966.4|964|966.15|963.75|966.4|964|966.15|963.75|0
1656615330000|2022-06-30 18:55:30|965.65|963.25|966.4|964|966.4|964|965.65|963.25|0
1656615340000|2022-06-30 18:55:40|965.9|963.5|966.89|964.49|966.89|964.49|965.9|963.5|0
1656615350000|2022-06-30 18:55:50|967.14|964.74|965.4|963|967.39|964.99|965.4|963|0
1656615360000|2022-06-30 18:56:00|966.15|963.75|965.4|963|966.15|963.75|964.91|962.51|0
1656615370000|2022-06-30 18:56:10|965.15|962.75|964.65|962.25|965.39|962.99|964.65|962.25|0
1656615380000|2022-06-30 18:56:20|964.9|962.5|963.16|960.76|964.9|962.5|963.16|960.76|0
1656615390000|2022-06-30 18:56:30|962.66|960.26|963.4|961|963.4|961|962.66|960.26|0
1656615400000|2022-06-30 18:56:40|963.65|961.25|964.21|961.81|964.21|961.81|963.65|961.25|0
1656615410000|2022-06-30 18:56:50|964.71|962.31|964.21|961.81|964.71|962.31|963.96|961.56|0
1656615420000|2022-06-30 18:57:00|963.96|961.56|962.47|960.07|963.96|961.56|962.47|960.07|0
1656615430000|2022-06-30 18:57:10|962.72|960.32|963.46|961.06|963.46|961.06|962.47|960.07|0
1656615440000|2022-06-30 18:57:20|962.97|960.57|963.21|960.81|963.46|961.06|962.72|960.32|0
1656615450000|2022-06-30 18:57:30|962.72|960.32|963.21|960.81|963.21|960.81|962.72|960.32|0
1656615460000|2022-06-30 18:57:40|964.21|961.81|964.21|961.81|964.46|962.06|964.21|961.81|0
1656615470000|2022-06-30 18:57:50|964.46|962.06|964.21|961.81|964.46|962.06|963.96|961.56|0
1656615480000|2022-06-30 18:58:00|963.96|961.56|964.21|961.81|964.46|962.06|963.96|961.56|0
1656615490000|2022-06-30 18:58:10|963.96|961.56|963.71|961.31|963.96|961.56|963.71|961.31|0
1656615500000|2022-06-30 18:58:20|963.96|961.56|963.96|961.56|964.21|961.81|963.71|961.31|0
1656615510000|2022-06-30 18:58:30|963.46|961.06|962.72|960.32|963.46|961.06|962.72|960.32|0
1656615520000|2022-06-30 18:58:40|962.35|959.95|962.22|959.82|962.47|960.07|961.97|959.57|0
1656615530000|2022-06-30 18:58:50|963.71|961.31|963.21|960.81|963.71|961.31|963.21|960.81|0
1656615540000|2022-06-30 18:59:00|963.96|961.56|962.72|960.32|963.96|961.56|962.72|960.32|0
1656615550000|2022-06-30 18:59:10|964.21|961.81|963.21|960.81|964.21|961.81|963.21|960.81|0
1656615560000|2022-06-30 18:59:20|963.71|961.31|962.97|960.57|963.71|961.31|962.97|960.57|0
1656615570000|2022-06-30 18:59:30|963.21|960.81|964.21|961.81|964.21|961.81|963.21|960.81|0
1656615580000|2022-06-30 18:59:40|963.71|961.31|963.59|961.19|963.96|961.56|963.59|961.19|0
1656615590000|2022-06-30 18:59:50|963.96|961.56|963.46|961.06|963.96|961.56|963.46|961.06|0
1656615600000|2022-06-30 19:00:00|963.96|961.56|963.21|960.81|963.96|961.56|962.97|960.57|0
1656615610000|2022-06-30 19:00:10|963.96|961.56|962.97|960.57|964.09|961.69|962.97|960.57|0
1656615620000|2022-06-30 19:00:20|962.72|960.32|962.97|960.57|963.21|960.81|962.72|960.32|0
1656615630000|2022-06-30 19:00:30|962.72|960.32|960.73|958.33|962.72|960.32|960.73|958.33|0
1656615640000|2022-06-30 19:00:40|963.71|961.31|964.46|962.06|964.46|962.06|963.71|961.31|0
1656615650000|2022-06-30 19:00:50|965.7|963.3|965.2|962.8|965.7|963.3|965.2|962.8|0
1656615660000|2022-06-30 19:01:00|964.71|962.31|964.71|962.31|964.71|962.31|963.96|961.56|0
1656615670000|2022-06-30 19:01:10|963.96|961.56|963.21|960.81|963.96|961.56|963.21|960.81|0
1656615680000|2022-06-30 19:01:20|963.34|960.94|962.47|960.07|963.34|960.94|962.22|959.82|0
1656615690000|2022-06-30 19:01:30|962.22|959.82|963.46|961.06|963.46|961.06|962.22|959.82|0
1656615700000|2022-06-30 19:01:40|963.21|960.81|962.97|960.57|963.21|960.81|962.97|960.57|0
1656615710000|2022-06-30 19:01:50|962.47|960.07|962.72|960.32|962.97|960.57|962.47|960.07|0
1656615720000|2022-06-30 19:02:00|962.47|960.07|962.72|960.32|962.72|960.32|962.47|960.07|0
1656615730000|2022-06-30 19:02:10|962.22|959.82|962.22|959.82|962.47|960.07|962.22|959.82|0
1656615740000|2022-06-30 19:02:20|961.48|959.08|962.22|959.82|962.22|959.82|961.11|958.71|0
1656615750000|2022-06-30 19:02:30|962.72|960.32|962.22|959.82|962.72|960.32|961.97|959.57|0
1656615760000|2022-06-30 19:02:40|962.72|960.32|961.72|959.32|962.72|960.32|961.72|959.32|0
1656615770000|2022-06-30 19:02:50|962.22|959.82|963.71|961.31|963.71|961.31|961.97|959.57|0
1656615780000|2022-06-30 19:03:00|964.71|962.31|964.71|962.31|964.71|962.31|964.21|961.81|0
1656615790000|2022-06-30 19:03:10|964.46|962.06|964.21|961.81|964.46|962.06|963.71|961.31|0
1656615800000|2022-06-30 19:03:20|964.46|962.06|964.71|962.31|964.71|962.31|964.46|962.06|0
1656615810000|2022-06-30 19:03:30|964.95|962.55|965.7|963.3|965.7|963.3|964.71|962.31|0
1656615820000|2022-06-30 19:03:40|966.44|964.04|965.95|963.55|966.44|964.04|965.7|963.3|0
1656615830000|2022-06-30 19:03:50|964.71|962.31|965.95|963.55|965.95|963.55|964.46|962.06|0
1656615840000|2022-06-30 19:04:00|966.44|964.04|965.7|963.3|966.44|964.04|964.95|962.55|0
1656615850000|2022-06-30 19:04:10|965.2|962.8|964.71|962.31|965.2|962.8|964.71|962.31|0
1656615860000|2022-06-30 19:04:20|964.46|962.06|964.95|962.55|964.95|962.55|964.46|962.06|0
1656615870000|2022-06-30 19:04:30|964.71|962.31|964.95|962.55|964.95|962.55|964.71|962.31|0
1656615880000|2022-06-30 19:04:40|965.2|962.8|964.71|962.31|965.45|963.05|964.71|962.31|0
1656615890000|2022-06-30 19:04:50|964.95|962.55|964.71|962.31|964.95|962.55|964.71|962.31|0
1656615900000|2022-06-30 19:05:00|965.45|963.05|965.45|963.05|965.45|963.05|964.95|962.55|0
1656615910000|2022-06-30 19:05:10|966.69|964.29|967.19|964.79|967.19|964.79|966.2|963.8|0
1656615920000|2022-06-30 19:05:20|967.44|965.04|968.93|966.53|968.93|966.53|967.44|965.04|0
1656615930000|2022-06-30 19:05:30|969.18|966.78|969.43|967.03|969.43|967.03|969.18|966.78|0
1656615940000|2022-06-30 19:05:40|969.18|966.78|969.18|966.78|969.92|967.52|969.18|966.78|0
1656615950000|2022-06-30 19:05:50|969.43|967.03|969.92|967.52|969.92|967.52|969.43|967.03|0
1656615960000|2022-06-30 19:06:00|969.18|966.78|970.17|967.77|970.17|967.77|969.18|966.78|0
1656615970000|2022-06-30 19:06:10|970.92|968.52|972.41|970.01|972.41|970.01|970.92|968.52|0
1656615980000|2022-06-30 19:06:20|973.16|970.76|973.16|970.76|973.4|971|973.16|970.76|0
1656615990000|2022-06-30 19:06:30|974.15|971.75|974.9|972.5|974.9|972.5|973.29|970.89|0
1656616000000|2022-06-30 19:06:40|975.64|973.24|975.39|972.99|975.64|973.24|975.39|972.99|0
1656616010000|2022-06-30 19:06:50|975.64|973.24|975.64|973.24|975.64|973.24|975.64|973.24|0
1656616020000|2022-06-30 19:07:00|975.14|972.74|975.89|973.49|975.89|973.49|975.14|972.74|0
1656616030000|2022-06-30 19:07:10|976.64|974.24|977.88|975.48|977.88|975.48|976.64|974.24|0
1656616040000|2022-06-30 19:07:20|977.38|974.98|976.89|974.49|977.38|974.98|976.89|974.49|0
1656616050000|2022-06-30 19:07:30|976.64|974.24|977.13|974.73|977.13|974.73|976.64|974.24|0
1656616060000|2022-06-30 19:07:40|976.89|974.49|976.14|973.74|976.89|974.49|976.14|973.74|0
1656616070000|2022-06-30 19:07:50|975.39|972.99|977.38|974.98|977.38|974.98|975.39|972.99|0
1656616080000|2022-06-30 19:08:00|977.63|975.23|978.87|976.47|978.87|976.47|977.63|975.23|0
1656616090000|2022-06-30 19:08:10|978.38|975.98|976.64|974.24|978.38|975.98|976.64|974.24|0
1656616100000|2022-06-30 19:08:20|976.88|974.48|976.13|973.73|976.88|974.48|975.89|973.49|0
1656616110000|2022-06-30 19:08:30|975.88|973.48|976.63|974.23|976.63|974.23|975.39|972.99|0
1656616120000|2022-06-30 19:08:40|976.13|973.73|975.64|973.24|976.13|973.73|975.64|973.24|0
1656616130000|2022-06-30 19:08:50|975.39|972.99|976.88|974.48|976.88|974.48|975.39|972.99|0
1656616140000|2022-06-30 19:09:00|977.13|974.73|977.38|974.98|977.38|974.98|977.13|974.73|0
1656616150000|2022-06-30 19:09:10|976.63|974.23|976.13|973.73|977.13|974.73|976.13|973.73|0
1656616160000|2022-06-30 19:09:20|976.63|974.23|976.63|974.23|976.63|974.23|976.13|973.73|0
1656616170000|2022-06-30 19:09:30|977.13|974.73|978.12|975.72|978.12|975.72|977.13|974.73|0
1656616180000|2022-06-30 19:09:40|978.37|975.97|978.12|975.72|978.37|975.97|978.12|975.72|0
1656616190000|2022-06-30 19:09:50|978.62|976.22|978.62|976.22|978.62|976.22|978.37|975.97|0
1656616200000|2022-06-30 19:10:00|979.12|976.72|978.62|976.22|979.12|976.72|978.12|975.72|0
1656616210000|2022-06-30 19:10:10|978.37|975.97|977.87|975.47|978.87|976.47|977.87|975.47|0
1656616220000|2022-06-30 19:10:20|977.38|974.98|976.51|974.11|977.38|974.98|976.51|974.11|0
1656616230000|2022-06-30 19:10:30|975.64|973.24|977.38|974.98|977.87|975.47|975.64|973.24|0
1656616240000|2022-06-30 19:10:40|976.63|974.23|977.38|974.98|977.38|974.98|976.63|974.23|0
1656616250000|2022-06-30 19:10:50|976.88|974.48|976.63|974.23|977.13|974.73|976.38|973.98|0
1656616260000|2022-06-30 19:11:00|977.13|974.73|976.88|974.48|977.13|974.73|976.88|974.48|0
1656616270000|2022-06-30 19:11:10|976.63|974.23|977.13|974.73|977.13|974.73|976.38|973.98|0
1656616280000|2022-06-30 19:11:20|977.87|975.47|978.37|975.97|978.37|975.97|977.87|975.47|0
1656616290000|2022-06-30 19:11:30|978.12|975.72|977.62|975.22|978.12|975.72|977.62|975.22|0
1656616300000|2022-06-30 19:11:40|978.37|975.97|978.37|975.97|978.37|975.97|978.12|975.72|0
1656616310000|2022-06-30 19:11:50|977.87|975.47|977.87|975.47|978.37|975.97|977.62|975.22|0
1656616320000|2022-06-30 19:12:00|978.12|975.72|978.37|975.97|979.12|976.72|978.12|975.72|0
1656616330000|2022-06-30 19:12:10|978.62|976.22|978.12|975.72|978.62|976.22|978.12|975.72|0
1656616340000|2022-06-30 19:12:20|978.62|976.22|978.37|975.97|978.87|976.47|978.37|975.97|0
1656616350000|2022-06-30 19:12:30|978.62|976.22|979.12|976.72|979.12|976.72|978.62|976.22|0
1656616360000|2022-06-30 19:12:40|978.87|976.47|978.37|975.97|978.87|976.47|978.37|975.97|0
1656616370000|2022-06-30 19:12:50|977.62|975.22|979.12|976.72|979.12|976.72|977.62|975.22|0
1656616380000|2022-06-30 19:13:00|978.87|976.47|978.37|975.97|978.87|976.47|978.37|975.97|0
1656616390000|2022-06-30 19:13:10|978.62|976.22|978.87|976.47|979.12|976.72|978.62|976.22|0
1656616400000|2022-06-30 19:13:20|978.62|976.22|979.12|976.72|979.12|976.72|978.62|976.22|0
1656616410000|2022-06-30 19:13:30|978.87|976.47|976.63|974.23|978.87|976.47|976.63|974.23|0
1656616420000|2022-06-30 19:13:40|976.88|974.48|976.63|974.23|976.88|974.48|976.63|974.23|0
1656616430000|2022-06-30 19:13:50|977.13|974.73|977.87|975.47|977.87|975.47|977.13|974.73|0
1656616440000|2022-06-30 19:14:00|978|975.6|978.37|975.97|978.37|975.97|977.87|975.47|0
1656616450000|2022-06-30 19:14:10|978.62|976.22|978.62|976.22|978.87|976.47|978.62|976.22|0
1656616460000|2022-06-30 19:14:20|978.37|975.97|978.12|975.72|978.37|975.97|978.12|975.72|0
1656616470000|2022-06-30 19:14:30|977.87|975.47|976.88|974.48|977.87|975.47|976.88|974.48|0
1656616480000|2022-06-30 19:14:40|976.38|973.98|976.38|973.98|976.88|974.48|976.38|973.98|0
1656616490000|2022-06-30 19:14:50|976.13|973.73|976.13|973.73|976.63|974.23|976.13|973.73|0
1656616500000|2022-06-30 19:15:00|977.38|974.98|978.37|975.97|978.37|975.97|977.38|974.98|0
1656616510000|2022-06-30 19:15:10|978.62|976.22|980.86|978.46|980.86|978.46|978.62|976.22|0
1656616530000|2022-06-30 19:15:30|982.35|979.95|981.73|979.33|982.35|979.95|981.73|979.33|0
1656616540000|2022-06-30 19:15:40|981.85|979.45|982.6|980.2|982.6|980.2|981.85|979.45|0
1656616550000|2022-06-30 19:15:50|982.35|979.95|982.6|980.2|982.6|980.2|982.35|979.95|0
1656616560000|2022-06-30 19:16:00|982.85|980.45|984.34|981.94|984.34|981.94|982.85|980.45|0
1656616570000|2022-06-30 19:16:10|983.47|981.07|983.59|981.19|983.72|981.32|983.34|980.94|0
1656616580000|2022-06-30 19:16:20|982.48|980.08|982.1|979.7|982.48|980.08|981.85|979.45|0
1656616590000|2022-06-30 19:16:30|981.35|978.95|982.85|980.45|982.85|980.45|981.35|978.95|0
1656616600000|2022-06-30 19:16:40|982.6|980.2|982.35|979.95|982.6|980.2|982.35|979.95|0
1656616610000|2022-06-30 19:16:50|982.6|980.2|980.86|978.46|982.6|980.2|980.86|978.46|0
1656616620000|2022-06-30 19:17:00|981.85|979.45|981.85|979.45|982.6|980.2|981.85|979.45|0
1656616630000|2022-06-30 19:17:10|981.98|979.58|982.85|980.45|982.85|980.45|981.85|979.45|0
1656616640000|2022-06-30 19:17:20|982.6|980.2|982.85|980.45|982.85|980.45|982.35|979.95|0
1656616650000|2022-06-30 19:17:30|982.6|980.2|981.85|979.45|982.85|980.45|981.85|979.45|0
1656616660000|2022-06-30 19:17:40|981.6|979.2|983.84|981.44|983.84|981.44|981.6|979.2|0
1656616670000|2022-06-30 19:17:50|982.85|980.45|981.11|978.71|982.85|980.45|981.11|978.71|0
1656616680000|2022-06-30 19:18:00|981.6|979.2|982.1|979.7|982.1|979.7|981.6|979.2|0
1656616690000|2022-06-30 19:18:10|982.35|979.95|983.1|980.7|983.1|980.7|982.35|979.95|0
1656616700000|2022-06-30 19:18:20|982.6|980.2|982.35|979.95|982.6|980.2|982.1|979.7|0
1656616710000|2022-06-30 19:18:30|982.6|980.2|981.6|979.2|982.6|980.2|980.61|978.21|0
1656616720000|2022-06-30 19:18:40|981.11|978.71|982.1|979.7|982.1|979.7|980.86|978.46|0
1656616730000|2022-06-30 19:18:50|981.35|978.95|982.1|979.7|982.1|979.7|981.24|978.84|0
1656616740000|2022-06-30 19:19:00|982.85|980.45|982.6|980.2|983.1|980.7|982.6|980.2|0
1656616750000|2022-06-30 19:19:10|982.35|979.95|982.6|980.2|982.6|980.2|982.35|979.95|0
1656616760000|2022-06-30 19:19:20|982.1|979.7|982.6|980.2|982.85|980.45|982.1|979.7|0
1656616770000|2022-06-30 19:19:30|982.35|979.95|981.35|978.95|982.85|980.45|981.35|978.95|0
1656616780000|2022-06-30 19:19:40|982.23|979.83|983.34|980.94|983.34|980.94|982.23|979.83|0
1656616790000|2022-06-30 19:19:50|982.35|979.95|982.6|980.2|982.85|980.45|982.35|979.95|0
1656616800000|2022-06-30 19:20:00|982.35|979.95|981.11|978.71|982.35|979.95|981.11|978.71|0
1656616810000|2022-06-30 19:20:10|981.35|978.95|981.35|978.95|981.35|978.95|980.61|978.21|0
1656616820000|2022-06-30 19:20:20|981.85|979.45|981.11|978.71|981.85|979.45|981.11|978.71|0
1656616830000|2022-06-30 19:20:30|981.85|979.45|981.85|979.45|981.85|979.45|980.61|978.21|0
1656616840000|2022-06-30 19:20:40|981.6|979.2|982.1|979.7|982.1|979.7|981.11|978.71|0
1656616850000|2022-06-30 19:20:50|981.6|979.2|981.85|979.45|982.35|979.95|981.6|979.2|0
1656616860000|2022-06-30 19:21:00|981.35|978.95|980.36|977.96|981.35|978.95|980.36|977.96|0
1656616870000|2022-06-30 19:21:10|980.11|977.71|979.36|976.96|980.11|977.71|979.12|976.72|0
1656616880000|2022-06-30 19:21:20|979.61|977.21|978.87|976.47|979.61|977.21|978.87|976.47|0
1656616890000|2022-06-30 19:21:30|978.12|975.72|978.37|975.97|978.37|975.97|977.62|975.22|0
1656616900000|2022-06-30 19:21:40|978.62|976.22|978.37|975.97|978.62|976.22|976.88|974.48|0
1656616910000|2022-06-30 19:21:50|977.62|975.22|976.88|974.48|978.37|975.97|976.88|974.48|0
1656616920000|2022-06-30 19:22:00|977.13|974.73|976.88|974.48|977.62|975.22|976.88|974.48|0
1656616930000|2022-06-30 19:22:10|977.13|974.73|977.26|974.86|978.12|975.72|977.13|974.73|0
1656616940000|2022-06-30 19:22:20|976.38|973.98|976.88|974.48|976.88|974.48|976.38|973.98|0
1656616950000|2022-06-30 19:22:30|977.13|974.73|977.38|974.98|977.38|974.98|977.13|974.73|0
1656616960000|2022-06-30 19:22:40|978.12|975.72|977.87|975.47|978.12|975.72|977.87|975.47|0
1656616970000|2022-06-30 19:22:50|978.12|975.72|978.37|975.97|978.62|976.22|977.87|975.47|0
1656616980000|2022-06-30 19:23:00|978|975.6|978.37|975.97|978.62|976.22|978|975.6|0
1656616990000|2022-06-30 19:23:10|978.12|975.72|978.62|976.22|978.62|976.22|978.12|975.72|0
1656617000000|2022-06-30 19:23:20|978.37|975.97|977.87|975.47|978.37|975.97|977.87|975.47|0
1656617010000|2022-06-30 19:23:30|976.63|974.23|976.38|973.98|976.88|974.48|976.38|973.98|0
1656617020000|2022-06-30 19:23:40|976.63|974.23|975.63|973.23|976.63|974.23|975.63|973.23|0
1656617030000|2022-06-30 19:23:50|975.39|972.99|974.39|971.99|975.63|973.23|974.39|971.99|0
1656617040000|2022-06-30 19:24:00|975.14|972.74|974.64|972.24|975.39|972.99|974.39|971.99|0
1656617050000|2022-06-30 19:24:10|974.39|971.99|974.64|972.24|974.64|972.24|974.14|971.74|0
1656617060000|2022-06-30 19:24:20|974.89|972.49|975.39|972.99|975.39|972.99|974.64|972.24|0
1656617070000|2022-06-30 19:24:30|975.14|972.74|975.39|972.99|975.39|972.99|974.89|972.49|0
1656617080000|2022-06-30 19:24:40|976.13|973.73|975.39|972.99|976.13|973.73|975.39|972.99|0
1656617090000|2022-06-30 19:24:50|975.14|972.74|974.39|971.99|975.14|972.74|974.14|971.74|0
1656617100000|2022-06-30 19:25:00|974.14|971.74|972.9|970.5|974.14|971.74|972.9|970.5|0
1656617110000|2022-06-30 19:25:10|972.65|970.25|971.66|969.26|972.65|970.25|971.41|969.01|0
1656617120000|2022-06-30 19:25:20|971.16|968.76|971.41|969.01|971.41|969.01|971.16|968.76|0
1656617130000|2022-06-30 19:25:30|970.91|968.51|970.66|968.26|971.16|968.76|970.66|968.26|0
1656617140000|2022-06-30 19:25:40|969.67|967.27|970.17|967.77|970.17|967.77|969.42|967.02|0
1656617150000|2022-06-30 19:25:50|970.29|967.89|968.92|966.52|970.29|967.89|968.92|966.52|0
1656617160000|2022-06-30 19:26:00|968.67|966.27|968.43|966.03|968.67|966.27|968.06|965.66|0
1656617170000|2022-06-30 19:26:10|968.18|965.78|968.43|966.03|968.43|966.03|967.93|965.53|0
1656617180000|2022-06-30 19:26:20|968.92|966.52|967.43|965.03|968.92|966.52|967.43|965.03|0
1656617190000|2022-06-30 19:26:30|967.68|965.28|968.67|966.27|968.67|966.27|967.68|965.28|0
1656617200000|2022-06-30 19:26:40|967.93|965.53|968.67|966.27|968.67|966.27|967.93|965.53|0
1656617210000|2022-06-30 19:26:50|969.17|966.77|967.93|965.53|969.17|966.77|967.93|965.53|0
1656617220000|2022-06-30 19:27:00|968.43|966.03|970.17|967.77|970.17|967.77|968.43|966.03|0
1656617230000|2022-06-30 19:27:10|970.66|968.26|970.91|968.51|970.91|968.51|970.41|968.01|0
1656617240000|2022-06-30 19:27:20|971.41|969.01|970.41|968.01|971.41|969.01|970.41|968.01|0
1656617250000|2022-06-30 19:27:30|970.91|968.51|969.67|967.27|970.91|968.51|969.67|967.27|0
1656617260000|2022-06-30 19:27:40|969.17|966.77|967.43|965.03|969.17|966.77|967.43|965.03|0
1656617270000|2022-06-30 19:27:50|966.44|964.04|966.69|964.29|966.93|964.53|966.44|964.04|0
1656617280000|2022-06-30 19:28:00|966.44|964.04|967.18|964.78|967.68|965.28|966.44|964.04|0
1656617290000|2022-06-30 19:28:10|967.68|965.28|966.93|964.53|967.93|965.53|966.93|964.53|0
1656617300000|2022-06-30 19:28:20|966.19|963.79|966.19|963.79|966.19|963.79|965.94|963.54|0
1656617310000|2022-06-30 19:28:30|965.69|963.29|964.95|962.55|965.69|963.29|964.7|962.3|0
1656617320000|2022-06-30 19:28:40|964.2|961.8|963.95|961.55|964.2|961.8|963.7|961.3|0
1656617330000|2022-06-30 19:28:50|964.2|961.8|964.7|962.3|964.7|962.3|964.2|961.8|0
1656617340000|2022-06-30 19:29:00|964.95|962.55|965.69|963.29|965.94|963.54|964.95|962.55|0
1656617350000|2022-06-30 19:29:10|965.94|963.54|964.2|961.8|965.94|963.54|964.2|961.8|0
1656617360000|2022-06-30 19:29:20|964.7|962.3|963.21|960.81|964.7|962.3|963.21|960.81|0
1656617370000|2022-06-30 19:29:30|963.58|961.18|962.46|960.06|963.58|961.18|962.46|960.06|0
1656617380000|2022-06-30 19:29:40|962.71|960.31|962.21|959.81|962.71|960.31|962.21|959.81|0
1656617390000|2022-06-30 19:29:50|961.72|959.32|960.97|958.57|961.72|959.32|960.72|958.32|0
1656617400000|2022-06-30 19:30:00|962.21|959.81|960.47|958.07|962.21|959.81|960.47|958.07|0
1656617410000|2022-06-30 19:30:10|960.97|958.57|959.98|957.58|960.97|958.57|959.98|957.58|0
1656617420000|2022-06-30 19:30:20|959.73|957.33|960.97|958.57|960.97|958.57|959.48|957.08|0
1656617430000|2022-06-30 19:30:30|961.47|959.07|961.72|959.32|962.21|959.81|961.47|959.07|0
1656617440000|2022-06-30 19:30:40|961.96|959.56|961.47|959.07|961.96|959.56|961.47|959.07|0
1656617450000|2022-06-30 19:30:50|962.21|959.81|962.46|960.06|962.46|960.06|962.21|959.81|0
1656617460000|2022-06-30 19:31:00|962.71|960.31|962.96|960.56|962.96|960.56|962.71|960.31|0
1656617470000|2022-06-30 19:31:10|963.21|960.81|961.72|959.32|963.21|960.81|961.72|959.32|0
1656617480000|2022-06-30 19:31:20|960.97|958.57|957.99|955.59|960.97|958.57|957.99|955.59|0
1656617490000|2022-06-30 19:31:30|958.73|956.33|957.99|955.59|958.73|956.33|957.99|955.59|0
1656617500000|2022-06-30 19:31:40|957.74|955.34|957.99|955.59|957.99|955.59|957.74|955.34|0
1656617510000|2022-06-30 19:31:50|957.49|955.09|959.48|957.08|959.48|957.08|957.49|955.09|0
1656617520000|2022-06-30 19:32:00|959.73|957.33|959.73|957.33|959.98|957.58|959.73|957.33|0
1656617530000|2022-06-30 19:32:10|960.22|957.82|957.99|955.59|960.22|957.82|957.99|955.59|0
1656617540000|2022-06-30 19:32:20|957.24|954.84|957.74|955.34|957.74|955.34|957|954.6|0
1656617550000|2022-06-30 19:32:30|957.49|955.09|957|954.6|957.74|955.34|957|954.6|0
1656617560000|2022-06-30 19:32:40|957.24|954.84|957|954.6|957.49|955.09|957|954.6|0
1656617570000|2022-06-30 19:32:50|955.5|953.1|954.51|952.11|955.5|953.1|954.51|952.11|0
1656617580000|2022-06-30 19:33:00|955.01|952.61|955.5|953.1|956|953.6|954.76|952.36|0
1656617590000|2022-06-30 19:33:10|954.76|952.36|954.51|952.11|955.26|952.86|954.51|952.11|0
1656617600000|2022-06-30 19:33:20|954.26|951.86|955.26|952.86|955.26|952.86|954.26|951.86|0
1656617610000|2022-06-30 19:33:30|955.5|953.1|957|954.6|957|954.6|955.26|952.86|0
1656617620000|2022-06-30 19:33:40|957.24|954.84|957.24|954.84|957.24|954.84|956.5|954.1|0
1656617630000|2022-06-30 19:33:50|957|954.6|957|954.6|957.24|954.84|957|954.6|0
1656617640000|2022-06-30 19:34:00|957.24|954.84|956.25|953.85|957.24|954.84|956|953.6|0
1656617650000|2022-06-30 19:34:10|955.75|953.35|955.26|952.86|955.75|953.35|955.01|952.61|0
1656617660000|2022-06-30 19:34:20|954.51|952.11|954.64|952.24|954.64|952.24|953.52|951.12|0
1656617670000|2022-06-30 19:34:30|954.01|951.61|955.26|952.86|955.26|952.86|954.01|951.61|0
1656617680000|2022-06-30 19:34:40|955.01|952.61|954.51|952.11|955.14|952.74|954.26|951.86|0
1656617690000|2022-06-30 19:34:50|954.64|952.24|954.26|951.86|954.64|952.24|954.26|951.86|0
1656617700000|2022-06-30 19:35:00|954.76|952.36|955.5|953.1|955.5|953.1|954.26|951.86|0
1656617710000|2022-06-30 19:35:10|955.75|953.35|954.01|951.61|955.75|953.35|954.01|951.61|0
1656617720000|2022-06-30 19:35:20|954.26|951.86|955.75|953.35|955.75|953.35|954.26|951.86|0
1656617730000|2022-06-30 19:35:30|956|953.6|956|953.6|956.25|953.85|956|953.6|0
1656617740000|2022-06-30 19:35:40|956.5|954.1|957.49|955.09|957.49|955.09|956.5|954.1|0
1656617750000|2022-06-30 19:35:50|957.74|955.34|957.99|955.59|957.99|955.59|957.74|955.34|0
1656617760000|2022-06-30 19:36:00|958.73|956.33|957.24|954.84|958.73|956.33|957.24|954.84|0
1656617770000|2022-06-30 19:36:10|956.25|953.85|955.5|953.1|956.5|954.1|955.5|953.1|0
1656617780000|2022-06-30 19:36:20|956.75|954.35|955.01|952.61|957|954.6|955.01|952.61|0
1656617790000|2022-06-30 19:36:30|954.51|952.11|954.01|951.61|954.51|952.11|954.01|951.61|0
1656617800000|2022-06-30 19:36:40|953.02|950.62|953.27|950.87|953.52|951.12|953.02|950.62|0
1656617810000|2022-06-30 19:36:50|952.77|950.37|952.03|949.63|953.02|950.62|951.03|948.63|0
1656617820000|2022-06-30 19:37:00|952.52|950.12|952.52|950.12|952.52|950.12|951.53|949.13|0
1656617830000|2022-06-30 19:37:10|952.28|949.88|952.52|950.12|952.52|950.12|952.28|949.88|0
1656617840000|2022-06-30 19:37:20|953.52|951.12|954.01|951.61|954.01|951.61|953.52|951.12|0
1656617850000|2022-06-30 19:37:30|954.26|951.86|953.77|951.37|954.26|951.86|953.77|951.37|0
1656617860000|2022-06-30 19:37:40|952.28|949.88|951.78|949.38|952.28|949.88|951.53|949.13|0
1656617870000|2022-06-30 19:37:50|951.03|948.63|950.29|947.89|951.03|948.63|950.29|947.89|0
1656617880000|2022-06-30 19:38:00|949.54|947.14|949.79|947.39|949.79|947.39|949.05|946.65|0
1656617890000|2022-06-30 19:38:10|949.54|947.14|950.54|948.14|950.54|948.14|949.54|947.14|0
1656617900000|2022-06-30 19:38:20|950.79|948.39|950.79|948.39|950.79|948.39|950.29|947.89|0
1656617910000|2022-06-30 19:38:30|951.53|949.13|951.53|949.13|951.53|949.13|951.28|948.88|0
1656617920000|2022-06-30 19:38:40|951.78|949.38|953.02|950.62|953.02|950.62|951.78|949.38|0
1656617930000|2022-06-30 19:38:50|953.52|951.12|953.52|951.12|953.77|951.37|953.52|951.12|0
1656617940000|2022-06-30 19:39:00|954.76|952.36|954.51|952.11|954.76|952.36|953.77|951.37|0
1656617950000|2022-06-30 19:39:10|955.26|952.86|957.74|955.34|957.74|955.34|955.26|952.86|0
1656617960000|2022-06-30 19:39:20|957.49|955.09|957.49|955.09|957.49|955.09|957.24|954.84|0
1656617970000|2022-06-30 19:39:30|957|954.6|957|954.6|957.12|954.72|956.75|954.35|0
1656617980000|2022-06-30 19:39:40|957.74|955.34|957|954.6|957.74|955.34|957|954.6|0
1656617990000|2022-06-30 19:39:50|957.74|955.34|958.24|955.84|958.24|955.84|957.74|955.34|0
1656618000000|2022-06-30 19:40:00|958.49|956.09|958.73|956.33|958.73|956.33|958.49|956.09|0
1656618010000|2022-06-30 19:40:10|957.99|955.59|957.74|955.34|958.98|956.58|957.74|955.34|0
1656618020000|2022-06-30 19:40:20|958.49|956.09|957.24|954.84|958.49|956.09|957.24|954.84|0
1656618030000|2022-06-30 19:40:30|958.24|955.84|957.49|955.09|958.24|955.84|957.49|955.09|0
1656618040000|2022-06-30 19:40:40|957.74|955.34|957.74|955.34|957.74|955.34|957.24|954.84|0
1656618050000|2022-06-30 19:40:50|957.24|954.84|956.75|954.35|957.24|954.84|956.75|954.35|0
1656618060000|2022-06-30 19:41:00|956|953.6|956.25|953.85|956.25|953.85|955.75|953.35|0
1656618070000|2022-06-30 19:41:10|956.5|954.1|957.74|955.34|957.74|955.34|956.5|954.1|0
1656618080000|2022-06-30 19:41:20|958.24|955.84|957.99|955.59|958.24|955.84|957.74|955.34|0
1656618090000|2022-06-30 19:41:30|958.73|956.33|958.49|956.09|958.73|956.33|958.49|956.09|0
1656618100000|2022-06-30 19:41:40|958.73|956.33|961.47|959.07|961.47|959.07|958.73|956.33|0
1656618110000|2022-06-30 19:41:50|961.72|959.32|962.96|960.56|962.96|960.56|961.72|959.32|0
1656618120000|2022-06-30 19:42:00|963.21|960.81|963.7|961.3|963.7|961.3|962.71|960.31|0
1656618130000|2022-06-30 19:42:10|963.45|961.05|963.95|961.55|963.95|961.55|963.45|961.05|0
1656618140000|2022-06-30 19:42:20|966.19|963.79|966.93|964.53|966.93|964.53|965.94|963.54|0
1656618150000|2022-06-30 19:42:30|966.44|964.04|966.19|963.79|966.44|964.04|966.19|963.79|0
1656618160000|2022-06-30 19:42:40|965.94|963.54|964.45|962.05|965.94|963.54|964.45|962.05|0
1656618170000|2022-06-30 19:42:50|964.2|961.8|964.2|961.8|964.2|961.8|963.58|961.18|0
1656618180000|2022-06-30 19:43:00|962.71|960.31|964.2|961.8|964.2|961.8|962.71|960.31|0
1656618190000|2022-06-30 19:43:10|964.7|962.3|967.18|964.78|967.18|964.78|964.7|962.3|0
1656618200000|2022-06-30 19:43:20|967.68|965.28|967.43|965.03|967.93|965.53|967.43|965.03|0
1656618210000|2022-06-30 19:43:30|967.18|964.78|967.68|965.28|967.68|965.28|967.18|964.78|0
1656618220000|2022-06-30 19:43:40|967.43|965.03|967.68|965.28|967.68|965.28|967.18|964.78|0
1656618230000|2022-06-30 19:43:50|967.43|965.03|967.68|965.28|967.93|965.53|967.43|965.03|0
1656618240000|2022-06-30 19:44:00|968.43|966.03|970.17|967.77|970.17|967.77|968.43|966.03|0
1656618250000|2022-06-30 19:44:10|968.67|966.27|969.42|967.02|969.42|967.02|968.67|966.27|0
1656618260000|2022-06-30 19:44:20|969.67|967.27|968.67|966.27|969.92|967.52|968.67|966.27|0
1656618270000|2022-06-30 19:44:30|968.43|966.03|969.05|966.65|969.05|966.65|968.43|966.03|0
1656618280000|2022-06-30 19:44:40|968.92|966.52|966.93|964.53|968.92|966.52|966.93|964.53|0
1656618290000|2022-06-30 19:44:50|967.18|964.78|967.31|964.91|967.43|965.03|967.18|964.78|0
1656618300000|2022-06-30 19:45:00|968.43|966.03|967.93|965.53|968.43|966.03|967.68|965.28|0
1656618310000|2022-06-30 19:45:10|968.18|965.78|968.43|966.03|969.17|966.77|968.18|965.78|0
1656618320000|2022-06-30 19:45:20|967.43|965.03|966.19|963.79|967.43|965.03|966.19|963.79|0
1656618330000|2022-06-30 19:45:30|966.69|964.29|967.68|965.28|967.68|965.28|966.69|964.29|0
1656618340000|2022-06-30 19:45:40|966.69|964.29|966.44|964.04|966.93|964.53|966.44|964.04|0
1656618350000|2022-06-30 19:45:50|965.94|963.54|965.44|963.04|965.94|963.54|965.19|962.79|0
1656618360000|2022-06-30 19:46:00|964.45|962.05|963.21|960.81|964.45|962.05|963.21|960.81|0
1656618370000|2022-06-30 19:46:10|962.71|960.31|961.22|958.82|962.71|960.31|960.72|958.32|0
1656618380000|2022-06-30 19:46:20|961.47|959.07|960.72|958.32|961.47|959.07|960.72|958.32|0
1656618390000|2022-06-30 19:46:30|961.47|959.07|962.46|960.06|962.46|960.06|961.47|959.07|0
1656618400000|2022-06-30 19:46:40|961.72|959.32|961.22|958.82|961.72|959.32|960.97|958.57|0
1656618410000|2022-06-30 19:46:50|961.47|959.07|959.73|957.33|961.47|959.07|959.73|957.33|0
1656618420000|2022-06-30 19:47:00|959.23|956.83|959.23|956.83|959.23|956.83|959.23|956.83|0
1656618430000|2022-06-30 19:47:10|959.98|957.58|960.72|958.32|961.47|959.07|959.98|957.58|0
1656618440000|2022-06-30 19:47:20|960.22|957.82|958.24|955.84|960.22|957.82|958.24|955.84|0
1656618450000|2022-06-30 19:47:30|957.74|955.34|958.37|955.97|958.37|955.97|956.99|954.59|0
1656618460000|2022-06-30 19:47:40|957.74|955.34|956.25|953.85|957.74|955.34|956.25|953.85|0
1656618470000|2022-06-30 19:47:50|955.5|953.1|955.01|952.61|956|953.6|955.01|952.61|0
1656618480000|2022-06-30 19:48:00|956|953.6|956.25|953.85|956.25|953.85|955.5|953.1|0
1656618490000|2022-06-30 19:48:10|957.24|954.84|957.49|955.09|957.99|955.59|956.99|954.59|0
1656618500000|2022-06-30 19:48:20|957.74|955.34|958.98|956.58|958.98|956.58|957.74|955.34|0
1656618510000|2022-06-30 19:48:30|959.48|957.08|961.72|959.32|961.72|959.32|959.48|957.08|0
1656618520000|2022-06-30 19:48:40|961.96|959.56|963.45|961.05|963.45|961.05|961.96|959.56|0
1656618530000|2022-06-30 19:48:50|962.46|960.06|962.71|960.31|963.21|960.81|962.46|960.06|0
1656618540000|2022-06-30 19:49:00|962.46|960.06|962.96|960.56|962.96|960.56|962.46|960.06|0
1656618550000|2022-06-30 19:49:10|962.21|959.81|962.96|960.56|962.96|960.56|961.47|959.07|0
1656618560000|2022-06-30 19:49:20|963.95|961.55|964.7|962.3|964.7|962.3|963.7|961.3|0
1656618570000|2022-06-30 19:49:30|964.2|961.8|964.08|961.68|964.2|961.8|963.45|961.05|0
1656618580000|2022-06-30 19:49:40|963.45|961.05|962.96|960.56|963.45|961.05|962.21|959.81|0
1656618590000|2022-06-30 19:49:50|963.7|961.3|964.2|961.8|964.45|962.05|963.7|961.3|0
1656618600000|2022-06-30 19:50:00|964.95|962.55|964.95|962.55|964.95|962.55|964.95|962.55|0
1656618610000|2022-06-30 19:50:10|962.46|960.06|963.7|961.3|963.7|961.3|961.72|959.32|0
1656618620000|2022-06-30 19:50:20|963.21|960.81|961.96|959.56|963.21|960.81|961.96|959.56|0
1656618630000|2022-06-30 19:50:30|962.21|959.81|958.73|956.33|962.21|959.81|958.73|956.33|0
1656618640000|2022-06-30 19:50:40|958.24|955.84|959.48|957.08|959.48|957.08|957.74|955.34|0
1656618650000|2022-06-30 19:50:50|958.98|956.58|958.73|956.33|958.98|956.58|958.49|956.09|0
1656618660000|2022-06-30 19:51:00|958.98|956.58|962.71|960.31|962.71|960.31|958.98|956.58|0
1656618670000|2022-06-30 19:51:10|962.46|960.06|962.46|960.06|962.71|960.31|962.46|960.06|0
1656618680000|2022-06-30 19:51:20|962.71|960.31|962.46|960.06|962.71|960.31|962.46|960.06|0
1656618690000|2022-06-30 19:51:30|962.21|959.81|962.96|960.56|963.45|961.05|962.21|959.81|0
1656618700000|2022-06-30 19:51:40|961.96|959.56|965.19|962.79|965.19|962.79|961.96|959.56|0
1656618710000|2022-06-30 19:51:50|964.45|962.05|967.56|965.16|967.56|965.16|964.45|962.05|0
1656618720000|2022-06-30 19:52:00|967.43|965.03|968.18|965.78|968.31|965.91|967.18|964.78|0
1656618730000|2022-06-30 19:52:10|968.42|966.02|969.42|967.02|969.42|967.02|968.42|966.02|0
1656618740000|2022-06-30 19:52:20|969.67|967.27|972.15|969.75|972.15|969.75|969.67|967.27|0
1656618750000|2022-06-30 19:52:30|972.9|970.5|974.64|972.24|974.64|972.24|972.9|970.5|0
1656618760000|2022-06-30 19:52:40|973.89|971.49|972.4|970|973.89|971.49|972.4|970|0
1656618770000|2022-06-30 19:52:50|972.15|969.75|971.16|968.76|972.15|969.75|971.16|968.76|0
1656618780000|2022-06-30 19:53:00|973.65|971.25|972.15|969.75|973.65|971.25|972.15|969.75|0
1656618790000|2022-06-30 19:53:10|972.65|970.25|975.39|972.99|975.39|972.99|972.65|970.25|0
1656618800000|2022-06-30 19:53:20|976.63|974.23|976.38|973.98|976.63|974.23|976.38|973.98|0
1656618810000|2022-06-30 19:53:30|977.37|974.97|977.87|975.47|979.12|976.72|977.37|974.97|0
1656618820000|2022-06-30 19:53:40|977.62|975.22|977.87|975.47|978.12|975.72|977.62|975.22|0
1656618830000|2022-06-30 19:53:50|976.38|973.98|977.37|974.97|978.12|975.72|976.38|973.98|0
1656618840000|2022-06-30 19:54:00|976.63|974.23|977.13|974.73|977.13|974.73|976.63|974.23|0
1656618850000|2022-06-30 19:54:10|976.63|974.23|979.36|976.96|979.36|976.96|976.63|974.23|0
1656618860000|2022-06-30 19:54:20|979.12|976.72|978.87|976.47|979.36|976.96|978.87|976.47|0
1656618870000|2022-06-30 19:54:30|979.12|976.72|979.36|976.96|979.36|976.96|978.62|976.22|0
1656618880000|2022-06-30 19:54:40|980.11|977.71|976.88|974.48|980.11|977.71|976.88|974.48|0
1656618890000|2022-06-30 19:54:50|976.63|974.23|976.63|974.23|976.88|974.48|976.63|974.23|0
1656618900000|2022-06-30 19:55:00|976.38|973.98|977.87|975.47|977.87|975.47|976.38|973.98|0
1656618910000|2022-06-30 19:55:10|978.12|975.72|979.86|977.46|980.36|977.96|978.12|975.72|0
1656618920000|2022-06-30 19:55:20|980.61|978.21|980.61|978.21|980.86|978.46|980.61|978.21|0
1656618930000|2022-06-30 19:55:30|979.61|977.21|978.12|975.72|979.61|977.21|978.12|975.72|0
1656618940000|2022-06-30 19:55:40|978.37|975.97|977.62|975.22|978.37|975.97|977.62|975.22|0
1656618950000|2022-06-30 19:55:50|977.37|974.97|978.62|976.22|978.62|976.22|977.37|974.97|0
1656618960000|2022-06-30 19:56:00|979.36|976.96|979.61|977.21|979.61|977.21|979.36|976.96|0
1656618970000|2022-06-30 19:56:10|979.12|976.72|976.88|974.48|979.12|976.72|976.88|974.48|0
1656618980000|2022-06-30 19:56:20|975.63|973.23|973.4|971|975.63|973.23|973.15|970.75|0
1656618990000|2022-06-30 19:56:30|972.9|970.5|970.91|968.51|972.9|970.5|970.91|968.51|0
1656619000000|2022-06-30 19:56:40|972.15|969.75|971.41|969.01|972.15|969.75|971.41|969.01|0
1656619010000|2022-06-30 19:56:50|971.9|969.5|971.9|969.5|972.15|969.75|971.9|969.5|0
1656619020000|2022-06-30 19:57:00|970.66|968.26|968.42|966.02|970.66|968.26|968.42|966.02|0
1656619030000|2022-06-30 19:57:10|967.93|965.53|969.55|967.15|969.55|967.15|967.43|965.03|0
1656619040000|2022-06-30 19:57:20|970.41|968.01|971.41|969.01|971.9|969.5|970.41|968.01|0
1656619050000|2022-06-30 19:57:30|971.9|969.5|971.41|969.01|971.9|969.5|971.41|969.01|0
1656619060000|2022-06-30 19:57:40|971.16|968.76|970.66|968.26|971.16|968.76|970.16|967.76|0
1656619070000|2022-06-30 19:57:50|970.41|968.01|971.16|968.76|971.16|968.76|970.41|968.01|0
1656619080000|2022-06-30 19:58:00|971.41|969.01|970.16|967.76|971.41|969.01|969.92|967.52|0
1656619090000|2022-06-30 19:58:10|969.92|967.52|970.16|967.76|970.16|967.76|969.92|967.52|0
1656619100000|2022-06-30 19:58:20|970.41|968.01|968.92|966.52|970.41|968.01|968.92|966.52|0
1656619110000|2022-06-30 19:58:30|968.67|966.27|968.42|966.02|968.92|966.52|968.42|966.02|0
1656619120000|2022-06-30 19:58:40|968.92|966.52|968.92|966.52|968.92|966.52|968.67|966.27|0
1656619130000|2022-06-30 19:58:50|970.66|968.26|971.9|969.5|971.9|969.5|970.66|968.26|0
1656619140000|2022-06-30 19:59:00|972.65|970.25|972.9|970.5|972.9|970.5|972.65|970.25|0
1656619150000|2022-06-30 19:59:10|973.15|970.75|973.15|970.75|973.15|970.75|973.15|970.75|0
1656619160000|2022-06-30 19:59:20|972.15|969.75|971.16|968.76|972.65|970.25|971.16|968.76|0
1656619170000|2022-06-30 19:59:30|970.91|968.51|969.92|967.52|970.91|968.51|969.92|967.52|0
1656619180000|2022-06-30 19:59:40|968.67|966.27|964.2|961.8|968.67|966.27|964.2|961.8|0
1656619190000|2022-06-30 19:59:50|963.7|961.3|959.48|957.08|963.7|961.3|959.48|957.08|0
1656619200000|2022-06-30 20:00:00|955.75|953.35|955.75|953.35|955.75|953.35|955.75|953.35|0
1656619210000|2022-06-30 20:00:10|965.69|963.29|964.95|962.55|965.82|963.42|964.95|962.55|0
1656619220000|2022-06-30 20:00:20|965.44|963.04|966.93|964.53|967.18|964.78|965.44|963.04|0
1656619230000|2022-06-30 20:00:30|966.44|964.04|966.93|964.53|966.93|964.53|966.19|963.79|0
1656619240000|2022-06-30 20:00:40|968.18|965.78|968.67|966.27|969.42|967.02|968.18|965.78|0
1656619250000|2022-06-30 20:00:50|966.68|964.28|966.19|963.79|966.68|964.28|964.7|962.3|0
1656619260000|2022-06-30 20:01:00|964.7|962.3|963.7|961.3|964.95|962.55|963.7|961.3|0
1656619270000|2022-06-30 20:01:10|963.46|961.06|964.34|961.94|964.34|961.94|963.21|960.81|0
1656619280000|2022-06-30 20:01:20|964.95|962.55|966.69|964.29|966.69|964.29|964.95|962.55|0
1656619290000|2022-06-30 20:01:30|965.7|963.3|966.36|963.96|966.86|964.46|965.7|963.3|0
1656619300000|2022-06-30 20:01:40|967.36|964.96|968.1|965.7|968.6|966.2|967.36|964.96|0
1656619310000|2022-06-30 20:01:50|968.85|966.45|969.34|966.94|969.59|967.19|968.85|966.45|0
1656619320000|2022-06-30 20:02:00|970.84|968.44|970.59|968.19|971.83|969.43|970.59|968.19|0
1656619330000|2022-06-30 20:02:10|969.84|967.44|969.1|966.7|970.09|967.69|969.1|966.7|0
1656619340000|2022-06-30 20:02:20|969.84|967.44|969.59|967.19|969.84|967.44|969.1|966.7|0
1656619350000|2022-06-30 20:02:30|970.09|967.69|968.85|966.45|970.34|967.94|968.85|966.45|0
1656619360000|2022-06-30 20:02:40|969.59|967.19|970.59|968.19|970.59|968.19|969.59|967.19|0
1656619370000|2022-06-30 20:02:50|970.84|968.44|970.59|968.19|970.84|968.44|970.59|968.19|0
1656619380000|2022-06-30 20:03:00|970.84|968.44|970.84|968.44|970.84|968.44|970.09|967.69|0
1656619390000|2022-06-30 20:03:10|969.59|967.19|969.34|966.94|969.59|967.19|969.34|966.94|0
1656619400000|2022-06-30 20:03:20|969.1|966.7|968.85|966.45|969.1|966.7|967.85|965.45|0
1656619410000|2022-06-30 20:03:30|970.09|967.69|970.59|968.19|970.59|968.19|969.84|967.44|0
1656619420000|2022-06-30 20:03:40|970.84|968.44|971.09|968.69|971.58|969.18|970.84|968.44|0
1656619430000|2022-06-30 20:03:50|970.09|967.69|969.59|967.19|970.09|967.69|969.1|966.7|0
1656619440000|2022-06-30 20:04:00|968.1|965.7|968.6|966.2|968.6|966.2|967.6|965.2|0
1656619450000|2022-06-30 20:04:10|967.85|965.45|967.73|965.33|968.35|965.95|967.73|965.33|0
1656619460000|2022-06-30 20:04:20|968.35|965.95|968.85|966.45|969.1|966.7|968.35|965.95|0
1656619470000|2022-06-30 20:04:30|969.1|966.7|969.1|966.7|969.1|966.7|969.1|966.7|0
1656619480000|2022-06-30 20:04:40|968.6|966.2|968.85|966.45|968.85|966.45|968.6|966.2|0
1656619490000|2022-06-30 20:04:50|968.6|966.2|967.36|964.96|968.85|966.45|967.36|964.96|0
1656619500000|2022-06-30 20:05:00|966.86|964.46|968.35|965.95|968.35|965.95|966.86|964.46|0
1656619510000|2022-06-30 20:05:10|968.6|966.2|969.34|966.94|969.34|966.94|968.6|966.2|0
1656619520000|2022-06-30 20:05:20|969.84|967.44|969.59|967.19|970.59|968.19|969.59|967.19|0
1656619530000|2022-06-30 20:05:30|969.34|966.94|969.97|967.57|970.34|967.94|969.34|966.94|0
1656619540000|2022-06-30 20:05:40|971.09|968.69|971.09|968.69|971.58|969.18|970.72|968.32|0
1656619550000|2022-06-30 20:05:50|972.08|969.68|972.33|969.93|972.33|969.93|971.58|969.18|0
1656619560000|2022-06-30 20:06:00|972.08|969.68|972.58|970.18|972.58|970.18|972.08|969.68|0
1656619570000|2022-06-30 20:06:10|972.33|969.93|972.83|970.43|972.83|970.43|971.83|969.43|0
1656619580000|2022-06-30 20:06:20|973.32|970.92|973.32|970.92|973.32|970.92|973.32|970.92|0
1656619590000|2022-06-30 20:06:30|973.08|970.68|971.58|969.18|973.08|970.68|971.58|969.18|0
1656619600000|2022-06-30 20:06:40|972.08|969.68|972.58|970.18|972.58|970.18|972.08|969.68|0
1656619610000|2022-06-30 20:06:50|972.33|969.93|971.58|969.18|972.33|969.93|971.58|969.18|0
1656619620000|2022-06-30 20:07:00|971.83|969.43|972.08|969.68|972.08|969.68|971.33|968.93|0
1656619630000|2022-06-30 20:07:10|971.58|969.18|971.33|968.93|971.58|969.18|971.09|968.69|0
1656619640000|2022-06-30 20:07:20|971.09|968.69|970.84|968.44|971.09|968.69|970.59|968.19|0
1656619650000|2022-06-30 20:07:30|970.59|968.19|970.84|968.44|970.84|968.44|969.84|967.44|0
1656619660000|2022-06-30 20:07:40|971.09|968.69|971.33|968.93|971.33|968.93|971.09|968.69|0
1656619670000|2022-06-30 20:07:50|971.58|969.18|971.09|968.69|971.58|969.18|971.09|968.69|0
1656619680000|2022-06-30 20:08:00|970.84|968.44|971.09|968.69|971.09|968.69|970.84|968.44|0
1656619690000|2022-06-30 20:08:10|971.58|969.18|971.83|969.43|971.83|969.43|971.33|968.93|0
1656619700000|2022-06-30 20:08:20|972.08|969.68|971.83|969.43|972.33|969.93|971.83|969.43|0
1656619710000|2022-06-30 20:08:30|972.58|970.18|972.83|970.43|972.83|970.43|972.58|970.18|0
1656619720000|2022-06-30 20:08:40|972.33|969.93|971.83|969.43|972.33|969.93|971.83|969.43|0
1656619730000|2022-06-30 20:08:50|971.58|969.18|971.33|968.93|971.58|969.18|971.33|968.93|0
1656619740000|2022-06-30 20:09:00|971.09|968.69|970.09|967.69|971.33|968.93|970.09|967.69|0
1656619750000|2022-06-30 20:09:10|969.84|967.44|970.09|967.69|970.34|967.94|969.84|967.44|0
1656619760000|2022-06-30 20:09:20|970.34|967.94|970.09|967.69|970.34|967.94|970.09|967.69|0
1656619770000|2022-06-30 20:09:30|969.59|967.19|969.34|966.94|969.59|967.19|969.34|966.94|0
1656619780000|2022-06-30 20:09:40|969.84|967.44|970.09|967.69|970.34|967.94|969.84|967.44|0
1656619790000|2022-06-30 20:09:50|970.34|967.94|970.34|967.94|970.59|968.19|970.34|967.94|0
1656619800000|2022-06-30 20:10:00|970.59|968.19|970.59|968.19|970.59|968.19|970.34|967.94|0
1656619810000|2022-06-30 20:10:10|970.09|967.69|970.09|967.69|970.09|967.69|970.09|967.69|0
1656619820000|2022-06-30 20:10:20|969.84|967.44|969.72|967.32|969.84|967.44|969.72|967.32|0
1656619830000|2022-06-30 20:10:30|969.59|967.19|970.09|967.69|970.34|967.94|969.59|967.19|0
1656619840000|2022-06-30 20:10:40|969.84|967.44|969.59|967.19|969.84|967.44|969.59|967.19|0
1656619850000|2022-06-30 20:10:50|970.34|967.94|970.09|967.69|970.34|967.94|969.84|967.44|0
1656619860000|2022-06-30 20:11:00|969.34|966.94|969.34|966.94|969.59|967.19|969.34|966.94|0
1656619870000|2022-06-30 20:11:10|969.59|967.19|969.34|966.94|969.59|967.19|969.34|966.94|0
1656619880000|2022-06-30 20:11:20|969.59|967.19|969.59|967.19|969.59|967.19|969.59|967.19|0
1656619890000|2022-06-30 20:11:30|969.34|966.94|969.59|967.19|969.59|967.19|969.34|966.94|0
1656619900000|2022-06-30 20:11:40|969.34|966.94|969.1|966.7|969.34|966.94|969.1|966.7|0
1656619920000|2022-06-30 20:12:00|968.6|966.2|968.6|966.2|968.6|966.2|968.6|966.2|0
1656619930000|2022-06-30 20:12:10|968.1|965.7|968.1|965.7|968.1|965.7|968.1|965.7|0
1656619940000|2022-06-30 20:12:20|967.85|965.45|968.1|965.7|968.1|965.7|967.85|965.45|0
1656619950000|2022-06-30 20:12:30|967.85|965.45|967.85|965.45|967.85|965.45|967.85|965.45|0
1656619960000|2022-06-30 20:12:40|968.35|965.95|968.1|965.7|968.35|965.95|968.1|965.7|0
1656619970000|2022-06-30 20:12:50|967.85|965.45|967.85|965.45|967.85|965.45|967.85|965.45|0
1656619980000|2022-06-30 20:13:00|967.6|965.2|967.36|964.96|967.6|965.2|967.36|964.96|0
1656619990000|2022-06-30 20:13:10|966.86|964.46|966.86|964.46|966.86|964.46|966.86|964.46|0
1656620000000|2022-06-30 20:13:20|966.61|964.21|966.36|963.96|966.61|964.21|966.36|963.96|0
1656620010000|2022-06-30 20:13:30|966.61|964.21|966.86|964.46|967.11|964.71|966.61|964.21|0
1656620020000|2022-06-30 20:13:40|968.1|965.7|968.35|965.95|968.35|965.95|968.1|965.7|0
1656620030000|2022-06-30 20:13:50|969.1|966.7|970.09|967.69|970.09|967.69|969.1|966.7|0
1656620040000|2022-06-30 20:14:00|970.59|968.19|971.09|968.69|971.33|968.93|970.59|968.19|0
1656620050000|2022-06-30 20:14:10|970.59|968.19|969.84|967.44|970.59|968.19|969.84|967.44|0
1656620060000|2022-06-30 20:14:20|970.09|967.69|970.59|968.19|970.59|968.19|970.09|967.69|0
1656620070000|2022-06-30 20:14:30|971.58|969.18|971.58|969.18|971.58|969.18|971.09|968.69|0
1656620080000|2022-06-30 20:14:40|971.33|968.93|971.83|969.43|972.08|969.68|971.33|968.93|0
1656620090000|2022-06-30 20:14:50|972.33|969.93|972.33|969.93|972.58|970.18|972.33|969.93|0
1656620110000|2022-06-30 20:15:10|972.66|969.86|973.52|970.72|973.52|970.72|972.66|969.86|0
1656620120000|2022-06-30 20:15:20|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656620130000|2022-06-30 20:15:30|973.52|970.72|973.28|970.48|973.52|970.72|973.03|970.23|0
1656620140000|2022-06-30 20:15:40|973.03|970.23|973.03|970.23|973.03|970.23|973.03|970.23|0
1656620150000|2022-06-30 20:15:50|972.78|969.98|972.53|969.73|973.28|970.48|972.53|969.73|0
1656620160000|2022-06-30 20:16:00|972.03|969.23|971.78|968.98|972.03|969.23|971.78|968.98|0
1656620170000|2022-06-30 20:16:10|972.03|969.23|972.03|969.23|972.03|969.23|971.78|968.98|0
1656620180000|2022-06-30 20:16:20|971.78|968.98|972.03|969.23|972.03|969.23|971.78|968.98|0
1656620190000|2022-06-30 20:16:30|971.91|969.11|972.03|969.23|972.03|969.23|971.91|969.11|0
1656620200000|2022-06-30 20:16:40|971.78|968.98|972.28|969.48|972.28|969.48|971.78|968.98|0
1656620210000|2022-06-30 20:16:50|972.53|969.73|972.53|969.73|972.53|969.73|972.41|969.61|0
1656620220000|2022-06-30 20:17:00|972.28|969.48|972.28|969.48|972.53|969.73|972.28|969.48|0
1656620230000|2022-06-30 20:17:10|972.53|969.73|972.28|969.48|972.53|969.73|972.28|969.48|0
1656620240000|2022-06-30 20:17:20|972.03|969.23|972.03|969.23|972.03|969.23|972.03|969.23|0
1656620250000|2022-06-30 20:17:30|971.78|968.98|971.53|968.73|971.78|968.98|971.29|968.49|0
1656620260000|2022-06-30 20:17:40|971.29|968.49|971.04|968.24|971.29|968.49|971.04|968.24|0
1656620270000|2022-06-30 20:17:50|971.29|968.49|971.29|968.49|971.29|968.49|971.29|968.49|0
1656620280000|2022-06-30 20:18:00|971.78|968.98|971.53|968.73|971.78|968.98|971.53|968.73|0
1656620290000|2022-06-30 20:18:10|970.79|967.99|970.29|967.49|970.79|967.99|970.29|967.49|0
1656620300000|2022-06-30 20:18:20|970.04|967.24|970.54|967.74|970.54|967.74|970.04|967.24|0
1656620310000|2022-06-30 20:18:30|970.29|967.49|970.29|967.49|970.54|967.74|970.29|967.49|0
1656620320000|2022-06-30 20:18:40|969.79|966.99|970.04|967.24|970.79|967.99|969.79|966.99|0
1656620330000|2022-06-30 20:18:50|970.29|967.49|970.04|967.24|970.29|967.49|969.79|966.99|0
1656620340000|2022-06-30 20:19:00|969.79|966.99|969.54|966.74|969.79|966.99|969.54|966.74|0
1656620350000|2022-06-30 20:19:10|969.3|966.5|969.05|966.25|969.3|966.5|969.05|966.25|0
1656620360000|2022-06-30 20:19:20|969.54|966.74|968.43|965.63|969.54|966.74|968.43|965.63|0
1656620370000|2022-06-30 20:19:30|968.3|965.5|968.55|965.75|969.18|966.38|968.3|965.5|0
1656620380000|2022-06-30 20:19:40|968.43|965.63|968.3|965.5|968.55|965.75|968.3|965.5|0
1656620390000|2022-06-30 20:19:50|968.43|965.63|968.3|965.5|968.43|965.63|968.3|965.5|0
1656620400000|2022-06-30 20:20:00|968.43|965.63|968.55|965.75|968.55|965.75|968.3|965.5|0
1656620410000|2022-06-30 20:20:10|968.05|965.25|968.05|965.25|968.05|965.25|968.05|965.25|0
1656620430000|2022-06-30 20:20:30|968.3|965.5|968.68|965.88|968.68|965.88|968.3|965.5|0
1656620440000|2022-06-30 20:20:40|968.55|965.75|968.3|965.5|968.55|965.75|968.3|965.5|0
1656620450000|2022-06-30 20:20:50|967.31|964.51|968.05|965.25|968.05|965.25|967.31|964.51|0
1656620460000|2022-06-30 20:21:00|967.8|965|967.55|964.75|967.8|965|967.55|964.75|0
1656620470000|2022-06-30 20:21:10|967.44|964.64|967.19|964.39|967.44|964.64|967.06|964.26|0
1656620480000|2022-06-30 20:21:20|967.31|964.51|967.06|964.26|967.31|964.51|967.06|964.26|0
1656620490000|2022-06-30 20:21:30|966.56|963.76|966.56|963.76|966.56|963.76|966.31|963.51|0
1656620510000|2022-06-30 20:21:50|966.81|964.01|967.31|964.51|967.31|964.51|966.81|964.01|0
1656620520000|2022-06-30 20:22:00|967.44|964.64|967.06|964.26|967.55|964.75|967.06|964.26|0
1656620530000|2022-06-30 20:22:10|967.19|964.39|967.31|964.51|967.31|964.51|967.19|964.39|0
1656620540000|2022-06-30 20:22:20|967.19|964.39|967.06|964.26|967.19|964.39|967.06|964.26|0
1656620550000|2022-06-30 20:22:30|967.19|964.39|967.31|964.51|967.31|964.51|967.19|964.39|0
1656620560000|2022-06-30 20:22:40|967.06|964.26|966.81|964.01|967.19|964.39|966.81|964.01|0
1656620570000|2022-06-30 20:22:50|967.06|964.26|967.06|964.26|967.06|964.26|967.06|964.26|0
1656620580000|2022-06-30 20:23:00|967.31|964.51|967.55|964.75|967.55|964.75|967.31|964.51|0
1656620590000|2022-06-30 20:23:10|967.8|965|968.05|965.25|968.05|965.25|967.8|965|0
1656620600000|2022-06-30 20:23:20|968.3|965.5|968.68|965.88|968.68|965.88|968.3|965.5|0
1656620610000|2022-06-30 20:23:30|968.55|965.75|968.05|965.25|968.55|965.75|968.05|965.25|0
1656620620000|2022-06-30 20:23:40|967.8|965|968.05|965.25|968.3|965.5|967.8|965|0
1656620650000|2022-06-30 20:24:10|967.68|964.88|967.55|964.75|967.68|964.88|967.55|964.75|0
1656620670000|2022-06-30 20:24:30|967.8|965|968.55|965.75|968.8|966|967.8|965|0
1656620680000|2022-06-30 20:24:40|968.3|965.5|967.8|965|968.3|965.5|967.68|964.88|0
1656620690000|2022-06-30 20:24:50|967.93|965.13|967.55|964.75|967.93|965.13|967.55|964.75|0
1656620700000|2022-06-30 20:25:00|967.31|964.51|967.68|964.88|967.68|964.88|967.31|964.51|0
1656620710000|2022-06-30 20:25:10|967.8|965|967.31|964.51|967.8|965|967.31|964.51|0
1656620720000|2022-06-30 20:25:20|967.19|964.39|967.8|965|967.8|965|967.19|964.39|0
1656620730000|2022-06-30 20:25:30|967.55|964.75|967.55|964.75|967.8|965|967.55|964.75|0
1656620740000|2022-06-30 20:25:40|967.31|964.51|967.31|964.51|967.31|964.51|967.31|964.51|0
1656620750000|2022-06-30 20:25:50|967.44|964.64|967.8|965|967.8|965|967.44|964.64|0
1656620760000|2022-06-30 20:26:00|967.68|964.88|967.31|964.51|967.68|964.88|967.31|964.51|0
1656620770000|2022-06-30 20:26:10|967.44|964.64|967.44|964.64|967.44|964.64|967.31|964.51|0
1656620780000|2022-06-30 20:26:20|966.81|964.01|966.31|963.51|966.81|964.01|966.31|963.51|0
1656620790000|2022-06-30 20:26:30|966.06|963.26|965.81|963.01|966.06|963.26|965.81|963.01|0
1656620800000|2022-06-30 20:26:40|965.94|963.14|966.06|963.26|966.06|963.26|965.81|963.01|0
1656620810000|2022-06-30 20:26:50|966.19|963.39|966.31|963.51|966.31|963.51|966.19|963.39|0
1656620820000|2022-06-30 20:27:00|966.19|963.39|966.06|963.26|966.44|963.64|966.06|963.26|0
1656620830000|2022-06-30 20:27:10|966.19|963.39|966.06|963.26|966.31|963.51|966.06|963.26|0
1656620840000|2022-06-30 20:27:20|966.19|963.39|966.19|963.39|966.19|963.39|966.19|963.39|0
1656620850000|2022-06-30 20:27:30|966.06|963.26|965.57|962.77|966.06|963.26|965.57|962.77|0
1656620860000|2022-06-30 20:27:40|965.32|962.52|964.57|961.77|965.32|962.52|964.57|961.77|0
1656620870000|2022-06-30 20:27:50|964.32|961.52|964.32|961.52|964.7|961.9|964.32|961.52|0
1656620880000|2022-06-30 20:28:00|964.57|961.77|964.57|961.77|964.57|961.77|964.2|961.4|0
1656620890000|2022-06-30 20:28:10|964.95|962.15|965.81|963.01|965.81|963.01|964.82|962.02|0
1656620900000|2022-06-30 20:28:20|965.57|962.77|965.81|963.01|965.81|963.01|965.57|962.77|0
1656620910000|2022-06-30 20:28:30|965.45|962.65|965.07|962.27|965.45|962.65|965.07|962.27|0
1656620920000|2022-06-30 20:28:40|964.82|962.02|964.95|962.15|964.95|962.15|964.82|962.02|0
1656620930000|2022-06-30 20:28:50|965.45|962.65|965.81|963.01|965.81|963.01|965.45|962.65|0
1656620940000|2022-06-30 20:29:00|965.57|962.77|965.81|963.01|966.06|963.26|965.57|962.77|0
1656620950000|2022-06-30 20:29:10|966.31|963.51|966.56|963.76|966.56|963.76|966.31|963.51|0
1656620960000|2022-06-30 20:29:20|966.31|963.51|966.31|963.51|966.31|963.51|966.19|963.39|0
1656620970000|2022-06-30 20:29:30|966.44|963.64|966.56|963.76|966.56|963.76|966.44|963.64|0
1656620980000|2022-06-30 20:29:40|966.69|963.89|966.69|963.89|966.69|963.89|966.56|963.76|0
1656620990000|2022-06-30 20:29:50|966.56|963.76|965.81|963.01|966.56|963.76|965.81|963.01|0
1656621000000|2022-06-30 20:30:00|966.56|963.76|966.56|963.76|966.56|963.76|966.56|963.76|0
1656621010000|2022-06-30 20:30:10|966.81|964.01|966.81|964.01|966.81|964.01|966.69|963.89|0
1656621020000|2022-06-30 20:30:20|967.06|964.26|967.55|964.75|967.55|964.75|967.06|964.26|0
1656621030000|2022-06-30 20:30:30|967.8|965|968.18|965.38|968.18|965.38|967.8|965|0
1656621040000|2022-06-30 20:30:40|968.55|965.75|967.55|964.75|968.55|965.75|967.55|964.75|0
1656621050000|2022-06-30 20:30:50|967.8|965|967.68|964.88|967.8|965|967.55|964.75|0
1656621060000|2022-06-30 20:31:00|968.05|965.25|967.55|964.75|968.05|965.25|967.55|964.75|0
1656621070000|2022-06-30 20:31:10|967.44|964.64|967.31|964.51|967.55|964.75|967.31|964.51|0
1656621080000|2022-06-30 20:31:20|967.06|964.26|967.31|964.51|967.44|964.64|967.06|964.26|0
1656621090000|2022-06-30 20:31:30|967.19|964.39|967.31|964.51|967.31|964.51|967.19|964.39|0
1656621100000|2022-06-30 20:31:40|967.44|964.64|967.55|964.75|967.55|964.75|967.44|964.64|0
1656621110000|2022-06-30 20:31:50|967.44|964.64|967.8|965|967.8|965|967.44|964.64|0
1656621120000|2022-06-30 20:32:00|967.68|964.88|967.68|964.88|967.68|964.88|967.68|964.88|0
1656621130000|2022-06-30 20:32:10|968.05|965.25|967.8|965|968.05|965.25|967.8|965|0
1656621150000|2022-06-30 20:32:30|968.18|965.38|968.8|966|968.8|966|968.18|965.38|0
1656621160000|2022-06-30 20:32:40|968.55|965.75|968.3|965.5|968.55|965.75|968.3|965.5|0
1656621170000|2022-06-30 20:32:50|968.05|965.25|967.68|964.88|968.05|965.25|967.55|964.75|0
1656621180000|2022-06-30 20:33:00|967.55|964.75|967.55|964.75|967.55|964.75|967.55|964.75|0
1656621200000|2022-06-30 20:33:20|967.06|964.26|967.06|964.26|967.06|964.26|967.06|964.26|0
1656621210000|2022-06-30 20:33:30|966.94|964.14|966.94|964.14|967.06|964.26|966.94|964.14|0
1656621220000|2022-06-30 20:33:40|966.81|964.01|966.44|963.64|966.81|964.01|966.31|963.51|0
1656621230000|2022-06-30 20:33:50|966.94|964.14|967.55|964.75|967.55|964.75|966.94|964.14|0
1656621240000|2022-06-30 20:34:00|967.31|964.51|967.8|965|967.8|965|967.31|964.51|0
1656621250000|2022-06-30 20:34:10|967.55|964.75|967.06|964.26|967.55|964.75|967.06|964.26|0
1656621260000|2022-06-30 20:34:20|966.81|964.01|966.19|963.39|966.81|964.01|966.19|963.39|0
1656621270000|2022-06-30 20:34:30|966.31|963.51|966.06|963.26|966.31|963.51|966.06|963.26|0
1656621280000|2022-06-30 20:34:40|966.69|963.89|966.81|964.01|966.81|964.01|966.69|963.89|0
1656621290000|2022-06-30 20:34:50|965.81|963.01|965.81|963.01|965.81|963.01|965.81|963.01|0
1656621300000|2022-06-30 20:35:00|966.06|963.26|966.06|963.26|966.06|963.26|966.06|963.26|0
1656621310000|2022-06-30 20:35:10|966.56|963.76|966.56|963.76|966.56|963.76|966.56|963.76|0
1656621320000|2022-06-30 20:35:20|966.44|963.64|966.56|963.76|966.56|963.76|966.44|963.64|0
1656621330000|2022-06-30 20:35:30|966.31|963.51|966.31|963.51|966.31|963.51|966.31|963.51|0
1656621340000|2022-06-30 20:35:40|966.06|963.26|966.06|963.26|966.06|963.26|966.06|963.26|0
1656621350000|2022-06-30 20:35:50|966.19|963.39|966.56|963.76|966.56|963.76|966.19|963.39|0
1656621360000|2022-06-30 20:36:00|967.06|964.26|967.19|964.39|967.19|964.39|967.06|964.26|0
1656621370000|2022-06-30 20:36:10|967.06|964.26|967.55|964.75|967.55|964.75|967.06|964.26|0
1656621380000|2022-06-30 20:36:20|967.8|965|967.8|965|967.8|965|967.8|965|0
1656621390000|2022-06-30 20:36:30|967.55|964.75|967.8|965|967.8|965|967.55|964.75|0
1656621400000|2022-06-30 20:36:40|967.06|964.26|967.55|964.75|967.55|964.75|966.81|964.01|0
1656621410000|2022-06-30 20:36:50|967.44|964.64|967.55|964.75|967.55|964.75|967.44|964.64|0
1656621420000|2022-06-30 20:37:00|967.8|965|968.3|965.5|968.3|965.5|967.8|965|0
1656621430000|2022-06-30 20:37:10|968.18|965.38|967.8|965|968.18|965.38|967.8|965|0
1656621440000|2022-06-30 20:37:20|968.05|965.25|968.05|965.25|968.05|965.25|968.05|965.25|0
1656621450000|2022-06-30 20:37:30|968.3|965.5|968.18|965.38|968.3|965.5|968.18|965.38|0
1656621460000|2022-06-30 20:37:40|968.05|965.25|967.93|965.13|968.05|965.25|967.93|965.13|0
1656621470000|2022-06-30 20:37:50|968.05|965.25|967.8|965|968.05|965.25|967.8|965|0
1656621480000|2022-06-30 20:38:00|967.44|964.64|967.44|964.64|967.44|964.64|967.44|964.64|0
1656621490000|2022-06-30 20:38:10|967.55|964.75|967.44|964.64|967.55|964.75|967.44|964.64|0
1656621500000|2022-06-30 20:38:20|967.8|965|967.93|965.13|967.93|965.13|967.8|965|0
1656621510000|2022-06-30 20:38:30|967.8|965|968.05|965.25|968.05|965.25|967.55|964.75|0
1656621520000|2022-06-30 20:38:40|968.18|965.38|968.18|965.38|968.18|965.38|968.18|965.38|0
1656621530000|2022-06-30 20:38:50|968.05|965.25|968.05|965.25|968.05|965.25|967.8|965|0
1656621540000|2022-06-30 20:39:00|968.43|965.63|968.3|965.5|968.43|965.63|968.3|965.5|0
1656621550000|2022-06-30 20:39:10|968.05|965.25|968.05|965.25|968.05|965.25|967.8|965|0
1656621560000|2022-06-30 20:39:20|968.55|965.75|968.3|965.5|968.55|965.75|968.3|965.5|0
1656621570000|2022-06-30 20:39:30|968.05|965.25|968.05|965.25|968.05|965.25|968.05|965.25|0
1656621590000|2022-06-30 20:39:50|967.68|964.88|967.44|964.64|967.8|965|967.44|964.64|0
1656621600000|2022-06-30 20:40:00|967.68|964.88|967.8|965|967.8|965|967.44|964.64|0
1656621610000|2022-06-30 20:40:10|967.55|964.75|967.55|964.75|967.55|964.75|967.55|964.75|0
1656621620000|2022-06-30 20:40:20|967.31|964.51|966.81|964.01|967.31|964.51|966.81|964.01|0
1656621630000|2022-06-30 20:40:30|967.06|964.26|967.31|964.51|967.31|964.51|967.06|964.26|0
1656621640000|2022-06-30 20:40:40|967.19|964.39|967.55|964.75|967.55|964.75|967.06|964.26|0
1656621650000|2022-06-30 20:40:50|967.68|964.88|967.55|964.75|967.8|965|967.55|964.75|0
1656621660000|2022-06-30 20:41:00|967.31|964.51|967.19|964.39|967.31|964.51|967.06|964.26|0
1656621670000|2022-06-30 20:41:10|967.06|964.26|967.06|964.26|967.06|964.26|966.69|963.89|0
1656621680000|2022-06-30 20:41:20|966.94|964.14|966.31|963.51|966.94|964.14|966.31|963.51|0
1656621690000|2022-06-30 20:41:30|966.81|964.01|967.55|964.75|967.55|964.75|966.81|964.01|0
1656621700000|2022-06-30 20:41:40|967.44|964.64|967.44|964.64|967.44|964.64|967.44|964.64|0
1656621710000|2022-06-30 20:41:50|967.8|965|967.8|965|968.05|965.25|967.8|965|0
1656621720000|2022-06-30 20:42:00|967.55|964.75|967.55|964.75|967.55|964.75|967.55|964.75|0
1656621730000|2022-06-30 20:42:10|968.05|965.25|968.05|965.25|968.05|965.25|968.05|965.25|0
1656621750000|2022-06-30 20:42:30|967.55|964.75|967.68|964.88|967.68|964.88|967.55|964.75|0
1656621760000|2022-06-30 20:42:40|967.55|964.75|967.55|964.75|967.8|965|967.55|964.75|0
1656621770000|2022-06-30 20:42:50|968.05|965.25|967.8|965|968.05|965.25|967.8|965|0
1656621780000|2022-06-30 20:43:00|967.55|964.75|967.31|964.51|967.55|964.75|967.31|964.51|0
1656621790000|2022-06-30 20:43:10|967.55|964.75|967.8|965|967.8|965|967.55|964.75|0
1656621800000|2022-06-30 20:43:20|967.31|964.51|967.55|964.75|967.55|964.75|967.31|964.51|0
1656621820000|2022-06-30 20:43:40|967.31|964.51|967.44|964.64|967.44|964.64|967.31|964.51|0
1656621830000|2022-06-30 20:43:50|967.55|964.75|967.44|964.64|967.55|964.75|967.44|964.64|0
1656621840000|2022-06-30 20:44:00|967.55|964.75|966.81|964.01|967.55|964.75|966.81|964.01|0
1656621850000|2022-06-30 20:44:10|966.69|963.89|966.56|963.76|966.69|963.89|966.56|963.76|0
1656621860000|2022-06-30 20:44:20|966.81|964.01|966.69|963.89|967.06|964.26|966.69|963.89|0
1656621870000|2022-06-30 20:44:30|966.56|963.76|966.69|963.89|966.81|964.01|966.56|963.76|0
1656621880000|2022-06-30 20:44:40|966.81|964.01|966.81|964.01|966.81|964.01|966.56|963.76|0
1656621890000|2022-06-30 20:44:50|966.56|963.76|966.69|963.89|966.69|963.89|966.56|963.76|0
1656621900000|2022-06-30 20:45:00|967.06|964.26|966.81|964.01|967.06|964.26|966.81|964.01|0
1656621920000|2022-06-30 20:45:20|968.18|965.38|968.18|965.38|968.3|965.5|968.18|965.38|0
1656621930000|2022-06-30 20:45:30|968.3|965.5|968.3|965.5|968.55|965.75|968.3|965.5|0
1656621940000|2022-06-30 20:45:40|967.55|964.75|967.55|964.75|967.55|964.75|967.55|964.75|0
1656621980000|2022-06-30 20:46:20|967.8|965|967.68|964.88|967.8|965|967.68|964.88|0
1656621990000|2022-06-30 20:46:30|967.06|964.26|966.69|963.89|967.06|964.26|966.69|963.89|0
1656622000000|2022-06-30 20:46:40|966.56|963.76|966.56|963.76|966.56|963.76|966.56|963.76|0
1656622010000|2022-06-30 20:46:50|967.06|964.26|967.06|964.26|967.19|964.39|967.06|964.26|0
1656622020000|2022-06-30 20:47:00|966.81|964.01|966.69|963.89|966.94|964.14|966.69|963.89|0
1656622030000|2022-06-30 20:47:10|966.81|964.01|966.81|964.01|967.06|964.26|966.81|964.01|0
1656622040000|2022-06-30 20:47:20|966.94|964.14|966.94|964.14|966.94|964.14|966.94|964.14|0
1656622050000|2022-06-30 20:47:30|966.81|964.01|966.06|963.26|966.81|964.01|966.06|963.26|0
1656622060000|2022-06-30 20:47:40|966.56|963.76|966.31|963.51|966.56|963.76|966.19|963.39|0
1656622070000|2022-06-30 20:47:50|966.06|963.26|966.06|963.26|966.06|963.26|966.06|963.26|0
1656622110000|2022-06-30 20:48:30|966.56|963.76|966.81|964.01|966.81|964.01|966.56|963.76|0
1656622120000|2022-06-30 20:48:40|967.06|964.26|967.06|964.26|967.06|964.26|967.06|964.26|0
1656622130000|2022-06-30 20:48:50|967.19|964.39|967.19|964.39|967.19|964.39|967.19|964.39|0
1656622140000|2022-06-30 20:49:00|967.43|964.63|966.81|964.01|967.43|964.63|966.81|964.01|0
1656622150000|2022-06-30 20:49:10|966.56|963.76|966.56|963.76|966.56|963.76|966.56|963.76|0
1656622160000|2022-06-30 20:49:20|966.31|963.51|966.56|963.76|966.56|963.76|966.31|963.51|0
1656622170000|2022-06-30 20:49:30|966.81|964.01|966.81|964.01|966.81|964.01|966.81|964.01|0
1656622180000|2022-06-30 20:49:40|967.06|964.26|967.06|964.26|967.06|964.26|966.94|964.14|0
1656622190000|2022-06-30 20:49:50|967.31|964.51|966.56|963.76|967.31|964.51|966.56|963.76|0
1656622200000|2022-06-30 20:50:00|967.06|964.26|966.81|964.01|967.06|964.26|966.81|964.01|0
1656622210000|2022-06-30 20:50:10|966.69|963.89|966.56|963.76|966.69|963.89|966.56|963.76|0
1656622230000|2022-06-30 20:50:30|966.44|963.64|967.19|964.39|967.19|964.39|966.44|963.64|0
1656622240000|2022-06-30 20:50:40|967.55|964.75|967.55|964.75|967.8|965|967.55|964.75|0
1656622250000|2022-06-30 20:50:50|967.43|964.63|966.56|963.76|967.55|964.75|966.56|963.76|0
1656622260000|2022-06-30 20:51:00|966.69|963.89|966.69|963.89|966.81|964.01|966.69|963.89|0
1656622270000|2022-06-30 20:51:10|966.81|964.01|966.81|964.01|966.81|964.01|966.44|963.64|0
1656622280000|2022-06-30 20:51:20|967.06|964.26|966.81|964.01|967.06|964.26|966.81|964.01|0
1656622290000|2022-06-30 20:51:30|967.19|964.39|967.19|964.39|967.19|964.39|967.19|964.39|0
1656622300000|2022-06-30 20:51:40|967.06|964.26|967.31|964.51|967.31|964.51|966.81|964.01|0
1656622310000|2022-06-30 20:51:50|968.55|965.75|968.55|965.75|968.55|965.75|968.55|965.75|0
1656622320000|2022-06-30 20:52:00|968.43|965.63|968.55|965.75|968.8|966|968.43|965.63|0
1656622330000|2022-06-30 20:52:10|968.43|965.63|968.55|965.75|968.55|965.75|968.43|965.63|0
1656622340000|2022-06-30 20:52:20|968.3|965.5|968.18|965.38|968.3|965.5|968.18|965.38|0
1656622350000|2022-06-30 20:52:30|968.3|965.5|968.05|965.25|968.3|965.5|968.05|965.25|0
1656622360000|2022-06-30 20:52:40|968.55|965.75|969.05|966.25|969.05|966.25|968.55|965.75|0
1656622370000|2022-06-30 20:52:50|968.8|966|968.8|966|968.8|966|968.8|966|0
1656622380000|2022-06-30 20:53:00|968.55|965.75|968.18|965.38|968.55|965.75|968.18|965.38|0
1656622390000|2022-06-30 20:53:10|968.05|965.25|968.8|966|968.8|966|968.05|965.25|0
1656622400000|2022-06-30 20:53:20|969.05|966.25|969.05|966.25|969.05|966.25|969.05|966.25|0
1656622410000|2022-06-30 20:53:30|968.8|966|969.18|966.38|969.3|966.5|968.8|966|0
1656622420000|2022-06-30 20:53:40|969.3|966.5|969.54|966.74|969.54|966.74|969.3|966.5|0
1656622430000|2022-06-30 20:53:50|970.04|967.24|970.29|967.49|970.29|967.49|970.04|967.24|0
1656622440000|2022-06-30 20:54:00|970.54|967.74|970.29|967.49|970.54|967.74|970.29|967.49|0
1656622450000|2022-06-30 20:54:10|970.54|967.74|970.54|967.74|970.54|967.74|970.42|967.62|0
1656622460000|2022-06-30 20:54:20|970.29|967.49|969.54|966.74|970.29|967.49|969.54|966.74|0
1656622470000|2022-06-30 20:54:30|969.18|966.38|969.54|966.74|969.54|966.74|969.18|966.38|0
1656622480000|2022-06-30 20:54:40|969.3|966.5|969.05|966.25|969.3|966.5|969.05|966.25|0
1656622490000|2022-06-30 20:54:50|968.8|966|969.18|966.38|969.3|966.5|968.8|966|0
1656622500000|2022-06-30 20:55:00|969.05|966.25|968.68|965.88|969.3|966.5|968.68|965.88|0
1656622510000|2022-06-30 20:55:10|968.3|965.5|968.3|965.5|968.3|965.5|967.8|965|0
1656622520000|2022-06-30 20:55:20|967.8|965|967.55|964.75|967.8|965|967.55|964.75|0
1656622530000|2022-06-30 20:55:30|967.8|965|967.8|965|967.8|965|967.8|965|0
1656622540000|2022-06-30 20:55:40|967.93|965.13|968.8|966|968.8|966|967.93|965.13|0
1656622550000|2022-06-30 20:55:50|968.55|965.75|968.05|965.25|968.55|965.75|968.05|965.25|0
1656622560000|2022-06-30 20:56:00|968.3|965.5|968.3|965.5|968.3|965.5|968.3|965.5|0
1656622570000|2022-06-30 20:56:10|968.8|966|968.8|966|968.8|966|968.8|966|0
1656622580000|2022-06-30 20:56:20|969.05|966.25|968.55|965.75|969.05|966.25|968.55|965.75|0
1656622590000|2022-06-30 20:56:30|968.18|965.38|968.18|965.38|968.3|965.5|968.18|965.38|0
1656622600000|2022-06-30 20:56:40|968.05|965.25|968.05|965.25|968.05|965.25|968.05|965.25|0
1656622610000|2022-06-30 20:56:50|968.55|965.75|968.55|965.75|968.8|966|968.3|965.5|0
1656622620000|2022-06-30 20:57:00|968.3|965.5|967.55|964.75|968.3|965.5|967.55|964.75|0
1656622630000|2022-06-30 20:57:10|967.31|964.51|967.31|964.51|967.31|964.51|967.31|964.51|0
1656622640000|2022-06-30 20:57:20|967.8|965|967.8|965|967.8|965|967.8|965|0
1656622650000|2022-06-30 20:57:30|967.55|964.75|967.8|965|967.8|965|967.55|964.75|0
1656622670000|2022-06-30 20:57:50|967.31|964.51|967.31|964.51|967.31|964.51|967.31|964.51|0
1656622680000|2022-06-30 20:58:00|967.55|964.75|967.55|964.75|967.55|964.75|967.55|964.75|0
1656622700000|2022-06-30 20:58:20|967.19|964.39|967.19|964.39|967.19|964.39|967.19|964.39|0
1656622710000|2022-06-30 20:58:30|967.06|964.26|966.69|963.89|967.06|964.26|966.69|963.89|0
1656622720000|2022-06-30 20:58:40|966.31|963.51|966.31|963.51|966.31|963.51|966.31|963.51|0
1656622730000|2022-06-30 20:58:50|966.81|964.01|966.81|964.01|966.81|964.01|966.69|963.89|0
1656622740000|2022-06-30 20:59:00|967.55|964.75|968.55|965.75|968.55|965.75|967.55|964.75|0
1656622750000|2022-06-30 20:59:10|969.05|966.25|969.05|966.25|969.05|966.25|969.05|966.25|0
1656622760000|2022-06-30 20:59:20|969.79|966.99|970.04|967.24|970.04|967.24|969.79|966.99|0
1656622770000|2022-06-30 20:59:30|970.54|967.74|971.53|968.73|971.53|968.73|970.54|967.74|0
1656622780000|2022-06-30 20:59:40|970.29|967.49|971.04|968.24|971.04|968.24|970.29|967.49|0
1656622790000|2022-06-30 20:59:50|971.41|968.61|970.92|968.12|971.41|968.61|970.92|968.12|0
1656622800000|2022-06-30 21:00:00|970.51|967.71|970.29|967.49|970.51|967.71|970.29|967.49|0
1656622810000|2022-06-30 21:00:10|970.33|967.53|970.48|967.68|970.48|967.68|970.33|967.53|0
1656622820000|2022-06-30 21:00:20|970.44|967.64|970.44|967.64|970.44|967.64|970.44|967.64|0
1656622840000|2022-06-30 21:00:40|970.37|967.57|970.37|967.57|970.37|967.57|970.37|967.57|0
1656622860000|2022-06-30 21:01:00|970.26|967.46|970.26|967.46|970.26|967.46|970.26|967.46|0
1656622890000|2022-06-30 21:01:30|970.37|967.57|970.37|967.57|970.37|967.57|970.37|967.57|0
1656622920000|2022-06-30 21:02:00|970.29|967.49|970.29|967.49|970.29|967.49|970.29|967.49|0
1656622940000|2022-06-30 21:02:20|970.37|967.57|970.37|967.57|970.37|967.57|970.37|967.57|0
1656622970000|2022-06-30 21:02:50|970.48|967.68|970.48|967.68|970.48|967.68|970.48|967.68|0
1656623000000|2022-06-30 21:03:20|970.55|967.75|970.73|967.93|970.73|967.93|970.44|967.64|0
1656623010000|2022-06-30 21:03:30|970.81|968.01|970.81|968.01|970.81|968.01|970.81|968.01|0
1656623020000|2022-06-30 21:03:40|970.73|967.93|970.99|968.19|970.99|968.19|970.73|967.93|0
1656623030000|2022-06-30 21:03:50|970.88|968.08|970.88|968.08|970.88|968.08|970.88|968.08|0
1656623040000|2022-06-30 21:04:00|970.77|967.97|970.77|967.97|970.77|967.97|970.77|967.97|0
1656623080000|2022-06-30 21:04:40|970.73|967.93|970.73|967.93|970.73|967.93|970.73|967.93|0
1656623100000|2022-06-30 21:05:00|970.77|967.97|970.77|967.97|970.77|967.97|970.77|967.97|0
1656623130000|2022-06-30 21:05:30|970.66|967.86|970.66|967.86|970.66|967.86|970.66|967.86|0
1656623180000|2022-06-30 21:06:20|970.77|967.97|970.77|967.97|970.77|967.97|970.77|967.97|0
1656623200000|2022-06-30 21:06:40|970.55|967.75|970.33|967.53|970.55|967.75|970.33|967.53|0
1656623230000|2022-06-30 21:07:10|970.29|967.49|970.29|967.49|970.29|967.49|970.29|967.49|0
1656623240000|2022-06-30 21:07:20|970.15|967.35|970.15|967.35|970.15|967.35|970.15|967.35|0
1656623250000|2022-06-30 21:07:30|970.48|967.68|970.48|967.68|970.48|967.68|970.48|967.68|0
1656623260000|2022-06-30 21:07:40|970.44|967.64|970.44|967.64|970.44|967.64|970.44|967.64|0
1656623270000|2022-06-30 21:07:50|970.48|967.68|970.48|967.68|970.48|967.68|970.48|967.68|0
1656623290000|2022-06-30 21:08:10|970.15|967.35|970.15|967.35|970.15|967.35|970.15|967.35|0
1656623310000|2022-06-30 21:08:30|970.4|967.6|970.4|967.6|970.4|967.6|970.4|967.6|0
1656623320000|2022-06-30 21:08:40|970.44|967.64|970.04|967.24|970.44|967.64|970.04|967.24|0
1656623330000|2022-06-30 21:08:50|970.33|967.53|970.29|967.49|970.33|967.53|970.29|967.49|0
1656623350000|2022-06-30 21:09:10|969.93|967.13|969.93|967.13|969.93|967.13|969.93|967.13|0
1656623370000|2022-06-30 21:09:30|970.22|967.42|969.93|967.13|970.22|967.42|969.93|967.13|0
1656623410000|2022-06-30 21:10:10|969.97|967.17|970.22|967.42|970.22|967.42|969.97|967.17|0
1656623510000|2022-06-30 21:11:50|970.19|967.39|970.19|967.39|970.19|967.39|970.19|967.39|0
1656623520000|2022-06-30 21:12:00|970.15|967.35|970.12|967.32|970.15|967.35|970.12|967.32|0
1656623530000|2022-06-30 21:12:10|970.15|967.35|970.15|967.35|970.15|967.35|970.15|967.35|0
1656623570000|2022-06-30 21:12:50|970.08|967.28|970.08|967.28|970.08|967.28|970.08|967.28|0
1656623580000|2022-06-30 21:13:00|969.97|967.17|969.97|967.17|969.97|967.17|969.97|967.17|0
1656623600000|2022-06-30 21:13:20|970.22|967.42|970.22|967.42|970.22|967.42|970.22|967.42|0
1656623610000|2022-06-30 21:13:30|970.4|967.6|970.33|967.53|970.4|967.6|970.33|967.53|0
1656623620000|2022-06-30 21:13:40|971.1|968.3|971.1|968.3|971.1|968.3|971.1|968.3|0
1656623640000|2022-06-30 21:14:00|970.88|968.08|970.88|968.08|970.88|968.08|970.88|968.08|0
1656623660000|2022-06-30 21:14:20|971.17|968.37|971.17|968.37|971.17|968.37|971.17|968.37|0
1656623700000|2022-06-30 21:15:00|970.84|968.04|970.73|967.93|970.84|968.04|970.73|967.93|0
1656623710000|2022-06-30 21:15:10|970.81|968.01|970.81|968.01|970.81|968.01|970.81|968.01|0
1656623720000|2022-06-30 21:15:20|970.84|968.04|970.84|968.04|970.84|968.04|970.84|968.04|0
1656623730000|2022-06-30 21:15:30|970.88|968.08|970.88|968.08|970.88|968.08|970.88|968.08|0
1656623740000|2022-06-30 21:15:40|970.84|968.04|970.73|967.93|970.88|968.08|970.7|967.9|0
1656623810000|2022-06-30 21:16:50|970.7|967.9|970.7|967.9|970.7|967.9|970.7|967.9|0
1656623870000|2022-06-30 21:17:50|970.73|967.93|970.73|967.93|970.73|967.93|970.73|967.93|0
1656623880000|2022-06-30 21:18:00|970.95|968.15|970.95|968.15|970.95|968.15|970.95|968.15|0
1656623890000|2022-06-30 21:18:10|970.73|967.93|970.81|968.01|970.81|968.01|970.73|967.93|0
1656623910000|2022-06-30 21:18:30|970.84|968.04|970.84|968.04|970.84|968.04|970.84|968.04|0
1656623950000|2022-06-30 21:19:10|970.81|968.01|970.81|968.01|970.81|968.01|970.81|968.01|0
1656624050000|2022-06-30 21:20:50|970.73|967.93|970.73|967.93|970.73|967.93|970.73|967.93|0
1656624080000|2022-06-30 21:21:20|970.7|967.9|970.7|967.9|970.7|967.9|970.7|967.9|0
1656624090000|2022-06-30 21:21:30|970.73|967.93|970.73|967.93|970.73|967.93|970.73|967.93|0
1656624100000|2022-06-30 21:21:40|970.66|967.86|970.66|967.86|970.66|967.86|970.66|967.86|0
1656624110000|2022-06-30 21:21:50|970.73|967.93|970.62|967.82|970.73|967.93|970.62|967.82|0
1656624120000|2022-06-30 21:22:00|970.55|967.75|970.55|967.75|970.55|967.75|970.55|967.75|0
1656624130000|2022-06-30 21:22:10|970.51|967.71|970.22|967.42|970.51|967.71|970.22|967.42|0
1656624140000|2022-06-30 21:22:20|970.37|967.57|970.19|967.39|970.37|967.57|970.19|967.39|0
1656624150000|2022-06-30 21:22:30|970.22|967.42|970.22|967.42|970.22|967.42|970.22|967.42|0
1656624190000|2022-06-30 21:23:10|970.33|967.53|970.33|967.53|970.33|967.53|970.33|967.53|0
1656624210000|2022-06-30 21:23:30|970.29|967.49|970.33|967.53|970.33|967.53|970.29|967.49|0
1656624220000|2022-06-30 21:23:40|970.26|967.46|970.26|967.46|970.26|967.46|970.26|967.46|0
1656624230000|2022-06-30 21:23:50|970.33|967.53|970.33|967.53|970.33|967.53|970.33|967.53|0
1656624240000|2022-06-30 21:24:00|970.22|967.42|970.22|967.42|970.22|967.42|970.22|967.42|0
1656624260000|2022-06-30 21:24:20|970.33|967.53|970.81|968.01|970.81|968.01|970.33|967.53|0
1656624270000|2022-06-30 21:24:30|970.62|967.82|970.59|967.79|970.62|967.82|970.59|967.79|0
1656624280000|2022-06-30 21:24:40|970.62|967.82|970.62|967.82|970.62|967.82|970.62|967.82|0
1656624370000|2022-06-30 21:26:10|970.59|967.79|970.59|967.79|970.59|967.79|970.59|967.79|0
1656624440000|2022-06-30 21:27:20|970.62|967.82|970.62|967.82|970.62|967.82|970.62|967.82|0
1656624460000|2022-06-30 21:27:40|970.59|967.79|970.59|967.79|970.59|967.79|970.59|967.79|0
1656624470000|2022-06-30 21:27:50|970.51|967.71|970.4|967.6|970.51|967.71|970.4|967.6|0
1656624480000|2022-06-30 21:28:00|970.12|967.32|970.12|967.32|970.12|967.32|970.12|967.32|0
1656624490000|2022-06-30 21:28:10|970.15|967.35|970.44|967.64|970.48|967.68|970.15|967.35|0
1656624520000|2022-06-30 21:28:40|970.4|967.6|970.4|967.6|970.4|967.6|970.4|967.6|0
1656624600000|2022-06-30 21:30:00|970.44|967.64|970.44|967.64|970.44|967.64|970.44|967.64|0
1656624640000|2022-06-30 21:30:40|970.12|967.32|970.12|967.32|970.12|967.32|970.12|967.32|0
1656624660000|2022-06-30 21:31:00|970.15|967.35|970.15|967.35|970.15|967.35|970.15|967.35|0
1656624680000|2022-06-30 21:31:20|970.12|967.32|970.12|967.32|970.12|967.32|970.12|967.32|0
1656624690000|2022-06-30 21:31:30|970.44|967.64|970.44|967.64|970.44|967.64|970.44|967.64|0
1656624770000|2022-06-30 21:32:50|970.4|967.6|970.4|967.6|970.4|967.6|970.4|967.6|0
1656625020000|2022-06-30 21:37:00|969.93|967.13|969.93|967.13|969.93|967.13|969.93|967.13|0
1656625040000|2022-06-30 21:37:20|970.33|967.53|970.37|967.57|970.37|967.57|970.33|967.53|0
1656625100000|2022-06-30 21:38:20|970.08|967.28|970.08|967.28|970.08|967.28|970.08|967.28|0
1656625110000|2022-06-30 21:38:30|970.37|967.57|970.37|967.57|970.37|967.57|970.37|967.57|0
1656625120000|2022-06-30 21:38:40|970.29|967.49|970.29|967.49|970.29|967.49|970.29|967.49|0
1656625140000|2022-06-30 21:39:00|970.08|967.28|970.08|967.28|970.08|967.28|970.08|967.28|0
1656625170000|2022-06-30 21:39:30|970.4|967.6|970.4|967.6|970.4|967.6|970.4|967.6|0
1656625180000|2022-06-30 21:39:40|970.33|967.53|970.33|967.53|970.33|967.53|970.33|967.53|0
1656625270000|2022-06-30 21:41:10|970.37|967.57|970.37|967.57|970.37|967.57|970.37|967.57|0
1656625280000|2022-06-30 21:41:20|970.33|967.53|970.33|967.53|970.33|967.53|970.33|967.53|0
1656625290000|2022-06-30 21:41:30|970.37|967.57|970.37|967.57|970.37|967.57|970.37|967.57|0
1656625350000|2022-06-30 21:42:30|970.33|967.53|970.33|967.53|970.33|967.53|970.33|967.53|0
1656625360000|2022-06-30 21:42:40|970.19|967.39|970.15|967.35|970.19|967.39|970.15|967.35|0
1656625370000|2022-06-30 21:42:50|970.19|967.39|970.15|967.35|970.19|967.39|970.15|967.35|0
1656625380000|2022-06-30 21:43:00|970.12|967.32|970.12|967.32|970.12|967.32|970.12|967.32|0
1656625410000|2022-06-30 21:43:30|970.04|967.24|970.22|967.42|970.22|967.42|970.04|967.24|0
1656625480000|2022-06-30 21:44:40|970.12|967.32|970.12|967.32|970.12|967.32|970.12|967.32|0
1656625510000|2022-06-30 21:45:10|970.08|967.28|970.04|967.24|970.08|967.28|970.04|967.24|0
1656625520000|2022-06-30 21:45:20|970.15|967.35|970.22|967.42|970.22|967.42|970.15|967.35|0
1656625540000|2022-06-30 21:45:40|970.12|967.32|970.12|967.32|970.12|967.32|970.12|967.32|0
1656625640000|2022-06-30 21:47:20|970.22|967.42|970.22|967.42|970.22|967.42|970.22|967.42|0
1656625650000|2022-06-30 21:47:30|970.12|967.32|970.22|967.42|970.22|967.42|970.12|967.32|0
1656625660000|2022-06-30 21:47:40|970.19|967.39|970.26|967.46|970.26|967.46|970.19|967.39|0
1656625680000|2022-06-30 21:48:00|970.22|967.42|970.22|967.42|970.22|967.42|970.22|967.42|0
1656625700000|2022-06-30 21:48:20|970.15|967.35|970.15|967.35|970.15|967.35|970.15|967.35|0
1656625710000|2022-06-30 21:48:30|970.12|967.32|970.12|967.32|970.12|967.32|970.12|967.32|0
1656625720000|2022-06-30 21:48:40|970.08|967.28|970.08|967.28|970.08|967.28|970.08|967.28|0
1656625740000|2022-06-30 21:49:00|970.12|967.32|970.15|967.35|970.15|967.35|970.12|967.32|0
1656625750000|2022-06-30 21:49:10|970.04|967.24|970.04|967.24|970.04|967.24|970.04|967.24|0
1656625760000|2022-06-30 21:49:20|970.08|967.28|970.08|967.28|970.08|967.28|970.08|967.28|0
1656625770000|2022-06-30 21:49:30|970.04|967.24|970.04|967.24|970.04|967.24|970.04|967.24|0
1656625780000|2022-06-30 21:49:40|970.01|967.21|970.04|967.24|970.04|967.24|970.01|967.21|0
1656625820000|2022-06-30 21:50:20|970.12|967.32|970.15|967.35|970.15|967.35|970.12|967.32|0
1656625830000|2022-06-30 21:50:30|970.12|967.32|970.37|967.57|970.37|967.57|970.12|967.32|0
1656625840000|2022-06-30 21:50:40|970.4|967.6|970.4|967.6|970.4|967.6|970.4|967.6|0
1656625870000|2022-06-30 21:51:10|970.37|967.57|970.37|967.57|970.37|967.57|970.37|967.57|0
1656625880000|2022-06-30 21:51:20|970.33|967.53|970.33|967.53|970.33|967.53|970.33|967.53|0
1656625980000|2022-06-30 21:53:00|970.37|967.57|970.37|967.57|970.37|967.57|970.37|967.57|0
1656626100000|2022-06-30 21:55:00|970.55|967.75|970.55|967.75|970.55|967.75|970.55|967.75|0
1656626120000|2022-06-30 21:55:20|970.73|967.93|970.37|967.57|970.73|967.93|970.37|967.57|0
1656626170000|2022-06-30 21:56:10|970.26|967.46|970.26|967.46|970.26|967.46|970.26|967.46|0
1656626280000|2022-06-30 21:58:00|970.37|967.57|970.37|967.57|970.37|967.57|970.37|967.57|0
1656626400000|2022-06-30 22:00:00|969.67|966.87|970.17|967.37|970.42|967.62|969.67|966.87|0
1656626410000|2022-06-30 22:00:10|970.29|967.49|970.79|967.99|970.79|967.99|970.29|967.49|0
1656626420000|2022-06-30 22:00:20|970.54|967.74|970.29|967.49|970.54|967.74|970.29|967.49|0
1656626430000|2022-06-30 22:00:30|969.79|966.99|969.79|966.99|970.04|967.24|969.79|966.99|0
1656626440000|2022-06-30 22:00:40|970.04|967.24|970.04|967.24|970.04|967.24|969.92|967.12|0
1656626450000|2022-06-30 22:00:50|969.92|967.12|970.29|967.49|970.29|967.49|969.92|967.12|0
1656626460000|2022-06-30 22:01:00|970.79|967.99|971.28|968.48|971.28|968.48|970.79|967.99|0
1656626470000|2022-06-30 22:01:10|971.03|968.23|970.54|967.74|971.03|968.23|970.54|967.74|0
1656626480000|2022-06-30 22:01:20|970.29|967.49|969.92|967.12|970.29|967.49|969.79|966.99|0
1656626490000|2022-06-30 22:01:30|969.79|966.99|970.04|967.24|970.04|967.24|969.79|966.99|0
1656626510000|2022-06-30 22:01:50|970.17|967.37|969.67|966.87|970.17|967.37|969.67|966.87|0
1656626520000|2022-06-30 22:02:00|969.54|966.74|969.92|967.12|969.92|967.12|969.42|966.62|0
1656626530000|2022-06-30 22:02:10|969.79|966.99|970.29|967.49|970.29|967.49|969.79|966.99|0
1656626540000|2022-06-30 22:02:20|970.54|967.74|970.54|967.74|970.54|967.74|970.54|967.74|0
1656626550000|2022-06-30 22:02:30|971.03|968.23|971.28|968.48|971.28|968.48|971.03|968.23|0
1656626560000|2022-06-30 22:02:40|971.78|968.98|972.53|969.73|972.53|969.73|971.78|968.98|0
1656626570000|2022-06-30 22:02:50|972.78|969.98|972.78|969.98|972.78|969.98|972.78|969.98|0
1656626580000|2022-06-30 22:03:00|972.28|969.48|972.53|969.73|972.53|969.73|972.03|969.23|0
1656626590000|2022-06-30 22:03:10|972.28|969.48|972.53|969.73|972.53|969.73|972.28|969.48|0
1656626600000|2022-06-30 22:03:20|972.28|969.48|972.28|969.48|972.28|969.48|972.28|969.48|0
1656626610000|2022-06-30 22:03:30|972.03|969.23|972.03|969.23|972.03|969.23|972.03|969.23|0
1656626620000|2022-06-30 22:03:40|971.78|968.98|972.03|969.23|972.28|969.48|971.78|968.98|0
1656626630000|2022-06-30 22:03:50|972.53|969.73|972.53|969.73|972.78|969.98|972.28|969.48|0
1656626640000|2022-06-30 22:04:00|972.78|969.98|973.02|970.22|973.02|970.22|972.78|969.98|0
1656626650000|2022-06-30 22:04:10|973.27|970.47|973.77|970.97|973.77|970.97|973.27|970.47|0
1656626660000|2022-06-30 22:04:20|973.27|970.47|973.02|970.22|973.27|970.47|973.02|970.22|0
1656626670000|2022-06-30 22:04:30|972.91|970.11|973.27|970.47|973.27|970.47|972.91|970.11|0
1656626680000|2022-06-30 22:04:40|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656626690000|2022-06-30 22:04:50|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656626700000|2022-06-30 22:05:00|973.02|970.22|973.27|970.47|973.27|970.47|972.78|969.98|0
1656626710000|2022-06-30 22:05:10|973.15|970.35|973.02|970.22|973.27|970.47|972.78|969.98|0
1656626720000|2022-06-30 22:05:20|973.52|970.72|974.02|971.22|974.27|971.47|973.52|970.72|0
1656626730000|2022-06-30 22:05:30|974.27|971.47|974.27|971.47|974.27|971.47|974.27|971.47|0
1656626740000|2022-06-30 22:05:40|974.02|971.22|974.15|971.35|974.15|971.35|973.65|970.85|0
1656626750000|2022-06-30 22:05:50|974.4|971.6|974.02|971.22|974.4|971.6|974.02|971.22|0
1656626760000|2022-06-30 22:06:00|973.9|971.1|973.9|971.1|973.9|971.1|973.77|970.97|0
1656626770000|2022-06-30 22:06:10|973.77|970.97|974.27|971.47|974.27|971.47|973.77|970.97|0
1656626780000|2022-06-30 22:06:20|974.9|972.1|974.9|972.1|974.9|972.1|974.77|971.97|0
1656626790000|2022-06-30 22:06:30|975.51|972.71|975.51|972.71|975.51|972.71|975.39|972.59|0
1656626800000|2022-06-30 22:06:40|975.26|972.46|974.77|971.97|975.51|972.71|974.77|971.97|0
1656626810000|2022-06-30 22:06:50|975.01|972.21|975.51|972.71|975.51|972.71|974.77|971.97|0
1656626820000|2022-06-30 22:07:00|975.39|972.59|975.39|972.59|975.39|972.59|975.26|972.46|0
1656626830000|2022-06-30 22:07:10|975.51|972.71|976.01|973.21|976.01|973.21|975.39|972.59|0
1656626840000|2022-06-30 22:07:20|975.89|973.09|976.01|973.21|976.01|973.21|975.76|972.96|0
1656626850000|2022-06-30 22:07:30|975.76|972.96|974.52|971.72|975.76|972.96|974.52|971.72|0
1656626860000|2022-06-30 22:07:40|974.02|971.22|974.52|971.72|974.77|971.97|974.02|971.22|0
1656626870000|2022-06-30 22:07:50|973.52|970.72|974.02|971.22|974.27|971.47|973.52|970.72|0
1656626880000|2022-06-30 22:08:00|974.27|971.47|974.77|971.97|974.77|971.97|974.27|971.47|0
1656626890000|2022-06-30 22:08:10|974.52|971.72|974.52|971.72|974.52|971.72|974.52|971.72|0
1656626900000|2022-06-30 22:08:20|975.76|972.96|976.01|973.21|976.01|973.21|975.39|972.59|0
1656626910000|2022-06-30 22:08:30|976.14|973.34|976.26|973.46|976.26|973.46|976.14|973.34|0
1656626920000|2022-06-30 22:08:40|976.01|973.21|975.76|972.96|976.01|973.21|975.76|972.96|0
1656626930000|2022-06-30 22:08:50|976.01|973.21|976.26|973.46|976.39|973.59|976.01|973.21|0
1656626940000|2022-06-30 22:09:00|976.01|973.21|976.26|973.46|976.26|973.46|976.01|973.21|0
1656626950000|2022-06-30 22:09:10|976.39|973.59|976.14|973.34|976.39|973.59|976.14|973.34|0
1656626960000|2022-06-30 22:09:20|976.64|973.84|976.39|973.59|976.64|973.84|976.39|973.59|0
1656626970000|2022-06-30 22:09:30|976.51|973.71|976.51|973.71|976.51|973.71|976.39|973.59|0
1656626980000|2022-06-30 22:09:40|976.26|973.46|976.51|973.71|976.51|973.71|976.26|973.46|0
1656626990000|2022-06-30 22:09:50|976.76|973.96|976.64|973.84|976.76|973.96|976.64|973.84|0
1656627000000|2022-06-30 22:10:00|976.76|973.96|977.5|974.7|977.5|974.7|976.76|973.96|0
1656627010000|2022-06-30 22:10:10|977.75|974.95|978.25|975.45|978.25|975.45|977.5|974.7|0
1656627020000|2022-06-30 22:10:20|978.5|975.7|978.25|975.45|978.5|975.7|978.25|975.45|0
1656627030000|2022-06-30 22:10:30|977.5|974.7|976.51|973.71|977.5|974.7|976.51|973.71|0
1656627040000|2022-06-30 22:10:40|976.76|973.96|977|974.2|977|974.2|976.76|973.96|0
1656627050000|2022-06-30 22:10:50|976.51|973.71|976.51|973.71|976.51|973.71|976.51|973.71|0
1656627060000|2022-06-30 22:11:00|976.26|973.46|976.01|973.21|976.26|973.46|976.01|973.21|0
1656627070000|2022-06-30 22:11:10|976.39|973.59|976.51|973.71|976.51|973.71|976.39|973.59|0
1656627080000|2022-06-30 22:11:20|976.76|973.96|976.51|973.71|976.76|973.96|976.51|973.71|0
1656627090000|2022-06-30 22:11:30|976.26|973.46|976.26|973.46|976.26|973.46|976.26|973.46|0
1656627100000|2022-06-30 22:11:40|976.01|973.21|976.26|973.46|976.26|973.46|976.01|973.21|0
1656627110000|2022-06-30 22:11:50|976.76|973.96|976.01|973.21|976.76|973.96|976.01|973.21|0
1656627120000|2022-06-30 22:12:00|975.76|972.96|975.01|972.21|975.76|972.96|974.65|971.85|0
1656627130000|2022-06-30 22:12:10|975.26|972.46|975.01|972.21|975.26|972.46|975.01|972.21|0
1656627140000|2022-06-30 22:12:20|974.77|971.97|974.77|971.97|974.77|971.97|974.77|971.97|0
1656627150000|2022-06-30 22:12:30|974.52|971.72|975.26|972.46|975.26|972.46|974.52|971.72|0
1656627170000|2022-06-30 22:12:50|974.77|971.97|975.01|972.21|975.01|972.21|974.65|971.85|0
1656627180000|2022-06-30 22:13:00|974.77|971.97|975.76|972.96|975.76|972.96|974.77|971.97|0
1656627190000|2022-06-30 22:13:10|976.14|973.34|976.76|973.96|976.89|974.09|976.14|973.34|0
1656627200000|2022-06-30 22:13:20|976.51|973.71|976.14|973.34|976.51|973.71|976.01|973.21|0
1656627210000|2022-06-30 22:13:30|976.26|973.46|976.26|973.46|976.39|973.59|976.01|973.21|0
1656627220000|2022-06-30 22:13:40|976.39|973.59|977|974.2|977|974.2|976.39|973.59|0
1656627230000|2022-06-30 22:13:50|976.76|973.96|976.89|974.09|976.89|974.09|976.01|973.21|0
1656627240000|2022-06-30 22:14:00|976.76|973.96|977.25|974.45|977.25|974.45|976.76|973.96|0
1656627250000|2022-06-30 22:14:10|976.89|974.09|977.75|974.95|977.75|974.95|976.89|974.09|0
1656627260000|2022-06-30 22:14:20|978|975.2|978.25|975.45|978.25|975.45|978|975.2|0
1656627270000|2022-06-30 22:14:30|977.88|975.08|978|975.2|978|975.2|977.88|975.08|0
1656627280000|2022-06-30 22:14:40|978.5|975.7|978.5|975.7|978.5|975.7|978.5|975.7|0
1656627290000|2022-06-30 22:14:50|978.75|975.95|978.5|975.7|978.75|975.95|978.5|975.7|0
1656627300000|2022-06-30 22:15:00|978.25|975.45|978|975.2|978.25|975.45|978|975.2|0
1656627310000|2022-06-30 22:15:10|978.25|975.45|977.63|974.83|978.25|975.45|977.63|974.83|0
1656627320000|2022-06-30 22:15:20|977.75|974.95|978.63|975.83|978.75|975.95|977.75|974.95|0
1656627330000|2022-06-30 22:15:30|978.5|975.7|978.5|975.7|978.63|975.83|978.5|975.7|0
1656627340000|2022-06-30 22:15:40|978.13|975.33|977.5|974.7|978.13|975.33|977.5|974.7|0
1656627350000|2022-06-30 22:15:50|977|974.2|976.89|974.09|977|974.2|976.89|974.09|0
1656627360000|2022-06-30 22:16:00|977|974.2|976.51|973.71|977|974.2|976.51|973.71|0
1656627370000|2022-06-30 22:16:10|976.64|973.84|976.26|973.46|976.76|973.96|976.26|973.46|0
1656627380000|2022-06-30 22:16:20|976.51|973.71|977.13|974.33|977.13|974.33|976.51|973.71|0
1656627390000|2022-06-30 22:16:30|977|974.2|976.39|973.59|977|974.2|976.39|973.59|0
1656627400000|2022-06-30 22:16:40|976.26|973.46|976.26|973.46|976.26|973.46|976.26|973.46|0
1656627410000|2022-06-30 22:16:50|976.51|973.71|976.64|973.84|976.64|973.84|976.51|973.71|0
1656627420000|2022-06-30 22:17:00|976.51|973.71|976.51|973.71|976.51|973.71|976.39|973.59|0
1656627430000|2022-06-30 22:17:10|976.39|973.59|975.76|972.96|976.39|973.59|975.76|972.96|0
1656627440000|2022-06-30 22:17:20|975.39|972.59|974.65|971.85|975.51|972.71|974.65|971.85|0
1656627450000|2022-06-30 22:17:30|974.52|971.72|974.65|971.85|974.65|971.85|974.52|971.72|0
1656627460000|2022-06-30 22:17:40|974.27|971.47|974.27|971.47|974.27|971.47|974.15|971.35|0
1656627470000|2022-06-30 22:17:50|974.15|971.35|974.02|971.22|974.27|971.47|974.02|971.22|0
1656627480000|2022-06-30 22:18:00|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656627490000|2022-06-30 22:18:10|973.65|970.85|973.77|970.97|973.77|970.97|973.65|970.85|0
1656627500000|2022-06-30 22:18:20|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656627510000|2022-06-30 22:18:30|973.65|970.85|973.65|970.85|973.65|970.85|973.52|970.72|0
1656627520000|2022-06-30 22:18:40|973.27|970.47|973.52|970.72|973.52|970.72|973.27|970.47|0
1656627530000|2022-06-30 22:18:50|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656627540000|2022-06-30 22:19:00|974.02|971.22|974.02|971.22|974.02|971.22|973.9|971.1|0
1656627550000|2022-06-30 22:19:10|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656627560000|2022-06-30 22:19:20|974.02|971.22|973.77|970.97|974.02|971.22|973.77|970.97|0
1656627570000|2022-06-30 22:19:30|973.65|970.85|973.52|970.72|973.65|970.85|973.52|970.72|0
1656627580000|2022-06-30 22:19:40|973.77|970.97|973.9|971.1|973.9|971.1|973.77|970.97|0
1656627590000|2022-06-30 22:19:50|974.02|971.22|973.9|971.1|974.02|971.22|973.77|970.97|0
1656627600000|2022-06-30 22:20:00|974.02|971.22|973.77|970.97|974.02|971.22|973.77|970.97|0
1656627610000|2022-06-30 22:20:10|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656627630000|2022-06-30 22:20:30|973.27|970.47|973.15|970.35|973.27|970.47|973.15|970.35|0
1656627640000|2022-06-30 22:20:40|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656627650000|2022-06-30 22:20:50|973.65|970.85|973.65|970.85|973.65|970.85|973.65|970.85|0
1656627660000|2022-06-30 22:21:00|973.4|970.6|973.15|970.35|973.4|970.6|973.02|970.22|0
1656627670000|2022-06-30 22:21:10|973.02|970.22|973.02|970.22|973.02|970.22|973.02|970.22|0
1656627680000|2022-06-30 22:21:20|973.15|970.35|973.15|970.35|973.27|970.47|973.02|970.22|0
1656627690000|2022-06-30 22:21:30|973.02|970.22|973.02|970.22|973.02|970.22|973.02|970.22|0
1656627700000|2022-06-30 22:21:40|973.15|970.35|973.02|970.22|973.15|970.35|973.02|970.22|0
1656627710000|2022-06-30 22:21:50|973.15|970.35|972.78|969.98|973.15|970.35|972.78|969.98|0
1656627720000|2022-06-30 22:22:00|973.02|970.22|973.15|970.35|973.15|970.35|973.02|970.22|0
1656627730000|2022-06-30 22:22:10|973.27|970.47|973.15|970.35|973.27|970.47|973.15|970.35|0
1656627740000|2022-06-30 22:22:20|973.27|970.47|973.27|970.47|973.27|970.47|973.15|970.35|0
1656627750000|2022-06-30 22:22:30|973.15|970.35|973.15|970.35|973.15|970.35|973.15|970.35|0
1656627760000|2022-06-30 22:22:40|973.02|970.22|973.15|970.35|973.15|970.35|973.02|970.22|0
1656627770000|2022-06-30 22:22:50|973.02|970.22|973.52|970.72|973.52|970.72|973.02|970.22|0
1656627780000|2022-06-30 22:23:00|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656627790000|2022-06-30 22:23:10|973.27|970.47|973.52|970.72|973.65|970.85|973.27|970.47|0
1656627810000|2022-06-30 22:23:30|973.27|970.47|973.27|970.47|973.27|970.47|973.27|970.47|0
1656627820000|2022-06-30 22:23:40|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656627830000|2022-06-30 22:23:50|973.4|970.6|973.4|970.6|973.4|970.6|973.27|970.47|0
1656627840000|2022-06-30 22:24:00|973.27|970.47|973.27|970.47|973.27|970.47|973.15|970.35|0
1656627850000|2022-06-30 22:24:10|973.15|970.35|973.15|970.35|973.15|970.35|973.15|970.35|0
1656627860000|2022-06-30 22:24:20|973.27|970.47|973.27|970.47|973.27|970.47|973.27|970.47|0
1656627870000|2022-06-30 22:24:30|973.4|970.6|973.65|970.85|973.65|970.85|973.4|970.6|0
1656627880000|2022-06-30 22:24:40|973.52|970.72|973.4|970.6|973.77|970.97|973.4|970.6|0
1656627890000|2022-06-30 22:24:50|973.52|970.72|973.77|970.97|973.77|970.97|973.52|970.72|0
1656627910000|2022-06-30 22:25:10|973.52|970.72|973.77|970.97|973.77|970.97|973.52|970.72|0
1656627920000|2022-06-30 22:25:20|974.02|971.22|973.9|971.1|974.02|971.22|973.9|971.1|0
1656627930000|2022-06-30 22:25:30|973.65|970.85|973.77|970.97|973.77|970.97|973.65|970.85|0
1656627940000|2022-06-30 22:25:40|973.65|970.85|973.65|970.85|973.65|970.85|973.52|970.72|0
1656627950000|2022-06-30 22:25:50|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656627960000|2022-06-30 22:26:00|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656627970000|2022-06-30 22:26:10|974.02|971.22|974.02|971.22|974.02|971.22|973.77|970.97|0
1656628000000|2022-06-30 22:26:40|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656628010000|2022-06-30 22:26:50|973.77|970.97|974.02|971.22|974.02|971.22|973.77|970.97|0
1656628020000|2022-06-30 22:27:00|973.77|970.97|973.9|971.1|973.9|971.1|973.77|970.97|0
1656628030000|2022-06-30 22:27:10|973.77|970.97|973.9|971.1|973.9|971.1|973.77|970.97|0
1656628040000|2022-06-30 22:27:20|974.02|971.22|974.27|971.47|974.27|971.47|974.02|971.22|0
1656628050000|2022-06-30 22:27:30|974.65|971.85|974.65|971.85|974.65|971.85|974.65|971.85|0
1656628060000|2022-06-30 22:27:40|974.77|971.97|974.77|971.97|974.77|971.97|974.77|971.97|0
1656628070000|2022-06-30 22:27:50|975.01|972.21|975.26|972.46|975.26|972.46|975.01|972.21|0
1656628080000|2022-06-30 22:28:00|975.51|972.71|976.01|973.21|976.01|973.21|975.51|972.71|0
1656628090000|2022-06-30 22:28:10|975.76|972.96|975.51|972.71|975.76|972.96|975.51|972.71|0
1656628100000|2022-06-30 22:28:20|975.76|972.96|976.01|973.21|976.01|973.21|975.76|972.96|0
1656628110000|2022-06-30 22:28:30|975.76|972.96|975.76|972.96|975.76|972.96|975.76|972.96|0
1656628120000|2022-06-30 22:28:40|975.51|972.71|975.51|972.71|975.51|972.71|975.51|972.71|0
1656628130000|2022-06-30 22:28:50|975.64|972.84|975.64|972.84|975.64|972.84|975.64|972.84|0
1656628140000|2022-06-30 22:29:00|976.01|973.21|976.76|973.96|976.89|974.09|976.01|973.21|0
1656628150000|2022-06-30 22:29:10|976.26|973.46|976.26|973.46|976.26|973.46|976.26|973.46|0
1656628160000|2022-06-30 22:29:20|976.64|973.84|976.51|973.71|976.64|973.84|976.51|973.71|0
1656628170000|2022-06-30 22:29:30|976.89|974.09|977.13|974.33|977.13|974.33|976.89|974.09|0
1656628180000|2022-06-30 22:29:40|976.89|974.09|976.51|973.71|976.89|974.09|976.51|973.71|0
1656628190000|2022-06-30 22:29:50|976.89|974.09|977.25|974.45|977.25|974.45|976.89|974.09|0
1656628200000|2022-06-30 22:30:00|976.89|974.09|976.51|973.71|976.89|974.09|976.51|973.71|0
1656628210000|2022-06-30 22:30:10|976.39|973.59|976.64|973.84|976.64|973.84|976.01|973.21|0
1656628220000|2022-06-30 22:30:20|976.76|973.96|976.51|973.71|976.76|973.96|976.51|973.71|0
1656628230000|2022-06-30 22:30:30|976.64|973.84|976.26|973.46|976.64|973.84|976.26|973.46|0
1656628240000|2022-06-30 22:30:40|976.14|973.34|976.01|973.21|976.14|973.34|976.01|973.21|0
1656628250000|2022-06-30 22:30:50|976.26|973.46|976.14|973.34|976.26|973.46|976.14|973.34|0
1656628260000|2022-06-30 22:31:00|975.76|972.96|975.64|972.84|975.76|972.96|975.51|972.71|0
1656628270000|2022-06-30 22:31:10|975.76|972.96|975.64|972.84|975.76|972.96|975.64|972.84|0
1656628280000|2022-06-30 22:31:20|975.76|972.96|975.76|972.96|976.01|973.21|975.76|972.96|0
1656628290000|2022-06-30 22:31:30|975.51|972.71|975.51|972.71|975.51|972.71|975.51|972.71|0
1656628300000|2022-06-30 22:31:40|975.39|972.59|975.26|972.46|975.39|972.59|975.26|972.46|0
1656628310000|2022-06-30 22:31:50|975.01|972.21|975.01|972.21|975.01|972.21|975.01|972.21|0
1656628320000|2022-06-30 22:32:00|974.77|971.97|974.52|971.72|974.77|971.97|974.52|971.72|0
1656628330000|2022-06-30 22:32:10|974.4|971.6|974.15|971.35|974.4|971.6|974.15|971.35|0
1656628340000|2022-06-30 22:32:20|974.27|971.47|974.27|971.47|974.27|971.47|974.27|971.47|0
1656628350000|2022-06-30 22:32:30|974.4|971.6|974.52|971.72|974.52|971.72|974.4|971.6|0
1656628360000|2022-06-30 22:32:40|974.4|971.6|974.52|971.72|974.52|971.72|974.4|971.6|0
1656628370000|2022-06-30 22:32:50|974.27|971.47|974.52|971.72|974.52|971.72|974.27|971.47|0
1656628380000|2022-06-30 22:33:00|974.27|971.47|974.02|971.22|974.27|971.47|974.02|971.22|0
1656628390000|2022-06-30 22:33:10|974.15|971.35|974.27|971.47|974.27|971.47|974.15|971.35|0
1656628400000|2022-06-30 22:33:20|974.15|971.35|974.02|971.22|974.15|971.35|974.02|971.22|0
1656628430000|2022-06-30 22:33:50|974.27|971.47|974.27|971.47|974.27|971.47|974.27|971.47|0
1656628440000|2022-06-30 22:34:00|974.77|971.97|974.27|971.47|975.01|972.21|974.27|971.47|0
1656628450000|2022-06-30 22:34:10|974.52|971.72|975.26|972.46|975.26|972.46|974.52|971.72|0
1656628460000|2022-06-30 22:34:20|975.39|972.59|975.89|973.09|975.89|973.09|975.39|972.59|0
1656628470000|2022-06-30 22:34:30|976.26|973.46|975.76|972.96|976.26|973.46|975.76|972.96|0
1656628480000|2022-06-30 22:34:40|975.51|972.71|975.51|972.71|975.64|972.84|975.51|972.71|0
1656628500000|2022-06-30 22:35:00|975.76|972.96|975.64|972.84|975.89|973.09|975.64|972.84|0
1656628510000|2022-06-30 22:35:10|975.76|972.96|975.76|972.96|975.89|973.09|975.76|972.96|0
1656628520000|2022-06-30 22:35:20|975.64|972.84|975.51|972.71|975.64|972.84|975.51|972.71|0
1656628530000|2022-06-30 22:35:30|975.64|972.84|975.76|972.96|975.76|972.96|975.64|972.84|0
1656628540000|2022-06-30 22:35:40|975.64|972.84|975.26|972.46|975.64|972.84|975.26|972.46|0
1656628550000|2022-06-30 22:35:50|975.39|972.59|975.26|972.46|975.39|972.59|975.26|972.46|0
1656628560000|2022-06-30 22:36:00|975.39|972.59|975.26|972.46|975.39|972.59|975.26|972.46|0
1656628570000|2022-06-30 22:36:10|975.39|972.59|975.39|972.59|975.39|972.59|975.39|972.59|0
1656628600000|2022-06-30 22:36:40|975.26|972.46|975.39|972.59|975.39|972.59|975.26|972.46|0
1656628610000|2022-06-30 22:36:50|975.26|972.46|975.51|972.71|975.51|972.71|975.26|972.46|0
1656628640000|2022-06-30 22:37:20|975.76|972.96|975.76|972.96|975.89|973.09|975.76|972.96|0
1656628650000|2022-06-30 22:37:30|976.01|973.21|976.01|973.21|976.01|973.21|976.01|973.21|0
1656628660000|2022-06-30 22:37:40|976.26|973.46|976.26|973.46|976.26|973.46|976.26|973.46|0
1656628670000|2022-06-30 22:37:50|976.39|973.59|976.51|973.71|976.51|973.71|976.39|973.59|0
1656628680000|2022-06-30 22:38:00|976.26|973.46|976.26|973.46|976.26|973.46|976.26|973.46|0
1656628700000|2022-06-30 22:38:20|976.39|973.59|976.64|973.84|976.64|973.84|976.39|973.59|0
1656628710000|2022-06-30 22:38:30|976.51|973.71|976.64|973.84|976.64|973.84|976.51|973.71|0
1656628720000|2022-06-30 22:38:40|976.76|973.96|976.76|973.96|976.76|973.96|976.64|973.84|0
1656628760000|2022-06-30 22:39:20|976.51|973.71|976.76|973.96|976.76|973.96|976.51|973.71|0
1656628780000|2022-06-30 22:39:40|976.64|973.84|976.64|973.84|976.64|973.84|976.64|973.84|0
1656628790000|2022-06-30 22:39:50|976.51|973.71|976.64|973.84|976.64|973.84|976.51|973.71|0
1656628800000|2022-06-30 22:40:00|976.76|973.96|976.64|973.84|977|974.2|976.64|973.84|0
1656628810000|2022-06-30 22:40:10|976.88|974.08|976.76|973.96|976.88|974.08|976.76|973.96|0
1656628820000|2022-06-30 22:40:20|976.51|973.71|976.51|973.71|976.51|973.71|976.51|973.71|0
1656628830000|2022-06-30 22:40:30|976.26|973.46|976.64|973.84|976.64|973.84|976.26|973.46|0
1656628840000|2022-06-30 22:40:40|976.51|973.71|976.51|973.71|976.51|973.71|976.39|973.59|0
1656628850000|2022-06-30 22:40:50|976.39|973.59|976.39|973.59|976.39|973.59|976.26|973.46|0
1656628860000|2022-06-30 22:41:00|976.51|973.71|976.26|973.46|976.51|973.71|976.14|973.34|0
1656628870000|2022-06-30 22:41:10|976.01|973.21|975.51|972.71|976.01|973.21|975.26|972.46|0
1656628880000|2022-06-30 22:41:20|975.14|972.34|975.01|972.21|975.14|972.34|975.01|972.21|0
1656628890000|2022-06-30 22:41:30|975.14|972.34|975.26|972.46|975.26|972.46|975.14|972.34|0
1656628900000|2022-06-30 22:41:40|975.39|972.59|975.39|972.59|975.51|972.71|975.39|972.59|0
1656628910000|2022-06-30 22:41:50|975.26|972.46|975.39|972.59|975.39|972.59|975.26|972.46|0
1656628920000|2022-06-30 22:42:00|975.51|972.71|975.39|972.59|975.51|972.71|975.39|972.59|0
1656628930000|2022-06-30 22:42:10|975.26|972.46|975.01|972.21|975.26|972.46|975.01|972.21|0
1656628940000|2022-06-30 22:42:20|974.52|971.72|974.77|971.97|974.77|971.97|974.52|971.72|0
1656628950000|2022-06-30 22:42:30|974.52|971.72|974.52|971.72|974.52|971.72|974.52|971.72|0
1656628960000|2022-06-30 22:42:40|974.65|971.85|974.65|971.85|974.65|971.85|974.65|971.85|0
1656628970000|2022-06-30 22:42:50|975.14|972.34|975.14|972.34|975.14|972.34|975.14|972.34|0
1656628990000|2022-06-30 22:43:10|975.01|972.21|975.26|972.46|975.26|972.46|975.01|972.21|0
1656629000000|2022-06-30 22:43:20|975.51|972.71|975.39|972.59|975.51|972.71|975.26|972.46|0
1656629010000|2022-06-30 22:43:30|975.26|972.46|975.39|972.59|975.39|972.59|975.26|972.46|0
1656629030000|2022-06-30 22:43:50|975.26|972.46|975.26|972.46|975.26|972.46|975.26|972.46|0
1656629040000|2022-06-30 22:44:00|975.14|972.34|975.26|972.46|975.26|972.46|975.14|972.34|0
1656629050000|2022-06-30 22:44:10|975.14|972.34|975.14|972.34|975.14|972.34|975.14|972.34|0
1656629060000|2022-06-30 22:44:20|975.26|972.46|974.89|972.09|975.26|972.46|974.77|971.97|0
1656629070000|2022-06-30 22:44:30|975.01|972.21|974.65|971.85|975.01|972.21|974.65|971.85|0
1656629080000|2022-06-30 22:44:40|974.77|971.97|974.77|971.97|974.77|971.97|974.77|971.97|0
1656629090000|2022-06-30 22:44:50|974.52|971.72|974.65|971.85|974.65|971.85|974.52|971.72|0
1656629100000|2022-06-30 22:45:00|974.52|971.72|974.52|971.72|974.52|971.72|974.4|971.6|0
1656629110000|2022-06-30 22:45:10|974.4|971.6|974.4|971.6|974.4|971.6|974.4|971.6|0
1656629120000|2022-06-30 22:45:20|974.27|971.47|973.65|970.85|974.27|971.47|973.65|970.85|0
1656629130000|2022-06-30 22:45:30|973.77|970.97|973.27|970.47|973.77|970.97|973.27|970.47|0
1656629140000|2022-06-30 22:45:40|973.02|970.22|973.02|970.22|973.02|970.22|973.02|970.22|0
1656629150000|2022-06-30 22:45:50|973.27|970.47|973.52|970.72|973.52|970.72|973.27|970.47|0
1656629170000|2022-06-30 22:46:10|973.4|970.6|973.27|970.47|973.4|970.6|973.27|970.47|0
1656629180000|2022-06-30 22:46:20|973.02|970.22|973.27|970.47|973.27|970.47|973.02|970.22|0
1656629190000|2022-06-30 22:46:30|973.4|970.6|973.4|970.6|973.4|970.6|973.4|970.6|0
1656629200000|2022-06-30 22:46:40|973.65|970.85|973.65|970.85|973.65|970.85|973.65|970.85|0
1656629210000|2022-06-30 22:46:50|973.52|970.72|973.52|970.72|973.77|970.97|973.52|970.72|0
1656629220000|2022-06-30 22:47:00|973.65|970.85|973.77|970.97|973.77|970.97|973.65|970.85|0
1656629230000|2022-06-30 22:47:10|974.02|971.22|973.9|971.1|974.02|971.22|973.9|971.1|0
1656629240000|2022-06-30 22:47:20|973.77|970.97|973.27|970.47|973.77|970.97|973.27|970.47|0
1656629270000|2022-06-30 22:47:50|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656629280000|2022-06-30 22:48:00|973.27|970.47|973.52|970.72|973.52|970.72|973.27|970.47|0
1656629290000|2022-06-30 22:48:10|973.4|970.6|973.27|970.47|973.4|970.6|973.27|970.47|0
1656629300000|2022-06-30 22:48:20|973.4|970.6|973.27|970.47|973.4|970.6|973.27|970.47|0
1656629310000|2022-06-30 22:48:30|973.15|970.35|973.15|970.35|973.15|970.35|973.15|970.35|0
1656629320000|2022-06-30 22:48:40|973.27|970.47|973.27|970.47|973.27|970.47|973.27|970.47|0
1656629340000|2022-06-30 22:49:00|973.4|970.6|973.52|970.72|973.52|970.72|973.4|970.6|0
1656629350000|2022-06-30 22:49:10|973.65|970.85|973.77|970.97|973.77|970.97|973.65|970.85|0
1656629370000|2022-06-30 22:49:30|974.02|971.22|974.02|971.22|974.02|971.22|974.02|971.22|0
1656629400000|2022-06-30 22:50:00|973.9|971.1|973.9|971.1|973.9|971.1|973.9|971.1|0
1656629410000|2022-06-30 22:50:10|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656629460000|2022-06-30 22:51:00|974.02|971.22|974.02|971.22|974.02|971.22|974.02|971.22|0
1656629480000|2022-06-30 22:51:20|974.15|971.35|974.27|971.47|974.27|971.47|974.15|971.35|0
1656629490000|2022-06-30 22:51:30|974.15|971.35|974.15|971.35|974.15|971.35|974.15|971.35|0
1656629500000|2022-06-30 22:51:40|974.27|971.47|974.27|971.47|974.27|971.47|974.27|971.47|0
1656629530000|2022-06-30 22:52:10|974.15|971.35|974.15|971.35|974.15|971.35|974.15|971.35|0
1656629540000|2022-06-30 22:52:20|974.02|971.22|974.02|971.22|974.02|971.22|973.9|971.1|0
1656629570000|2022-06-30 22:52:50|973.77|970.97|973.65|970.85|973.77|970.97|973.65|970.85|0
1656629590000|2022-06-30 22:53:10|973.77|970.97|974.02|971.22|974.02|971.22|973.77|970.97|0
1656629600000|2022-06-30 22:53:20|974.15|971.35|974.15|971.35|974.15|971.35|974.15|971.35|0
1656629610000|2022-06-30 22:53:30|974.27|971.47|974.15|971.35|974.27|971.47|974.15|971.35|0
1656629620000|2022-06-30 22:53:40|974.02|971.22|974.02|971.22|974.02|971.22|974.02|971.22|0
1656629630000|2022-06-30 22:53:50|973.9|971.1|972.77|969.97|974.02|971.22|972.77|969.97|0
1656629640000|2022-06-30 22:54:00|972.53|969.73|972.28|969.48|972.53|969.73|972.28|969.48|0
1656629650000|2022-06-30 22:54:10|972.53|969.73|972.53|969.73|972.53|969.73|972.53|969.73|0
1656629660000|2022-06-30 22:54:20|972.77|969.97|972.77|969.97|972.77|969.97|972.77|969.97|0
1656629670000|2022-06-30 22:54:30|972.53|969.73|972.03|969.23|972.53|969.73|972.03|969.23|0
1656629680000|2022-06-30 22:54:40|971.78|968.98|971.78|968.98|971.78|968.98|971.53|968.73|0
1656629690000|2022-06-30 22:54:50|972.03|969.23|972.16|969.36|972.16|969.36|972.03|969.23|0
1656629700000|2022-06-30 22:55:00|972.28|969.48|972.53|969.73|972.53|969.73|972.28|969.48|0
1656629710000|2022-06-30 22:55:10|972.66|969.86|973.02|970.22|973.02|970.22|972.66|969.86|0
1656629720000|2022-06-30 22:55:20|973.15|970.35|973.27|970.47|973.27|970.47|973.15|970.35|0
1656629730000|2022-06-30 22:55:30|973.02|970.22|973.52|970.72|973.52|970.72|973.02|970.22|0
1656629740000|2022-06-30 22:55:40|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656629750000|2022-06-30 22:55:50|974.27|971.47|974.27|971.47|974.27|971.47|974.15|971.35|0
1656629760000|2022-06-30 22:56:00|974.15|971.35|974.02|971.22|974.15|971.35|974.02|971.22|0
1656629770000|2022-06-30 22:56:10|974.27|971.47|974.27|971.47|974.27|971.47|974.27|971.47|0
1656629780000|2022-06-30 22:56:20|974.4|971.6|974.65|971.85|974.65|971.85|974.27|971.47|0
1656629790000|2022-06-30 22:56:30|974.76|971.96|975.01|972.21|975.01|972.21|974.76|971.96|0
1656629800000|2022-06-30 22:56:40|974.89|972.09|974.89|972.09|974.89|972.09|974.89|972.09|0
1656629810000|2022-06-30 22:56:50|975.01|972.21|975.01|972.21|975.01|972.21|974.76|971.96|0
1656629820000|2022-06-30 22:57:00|974.89|972.09|974.65|971.85|975.01|972.21|974.65|971.85|0
1656629830000|2022-06-30 22:57:10|974.76|971.96|974.76|971.96|974.76|971.96|974.76|971.96|0
1656629840000|2022-06-30 22:57:20|974.65|971.85|974.76|971.96|974.76|971.96|974.65|971.85|0
1656629850000|2022-06-30 22:57:30|975.01|972.21|975.01|972.21|975.01|972.21|975.01|972.21|0
1656629860000|2022-06-30 22:57:40|975.26|972.46|975.26|972.46|975.26|972.46|975.26|972.46|0
1656629870000|2022-06-30 22:57:50|975.51|972.71|975.14|972.34|975.51|972.71|975.14|972.34|0
1656629880000|2022-06-30 22:58:00|975.01|972.21|975.01|972.21|975.01|972.21|975.01|972.21|0
1656629890000|2022-06-30 22:58:10|975.14|972.34|975.51|972.71|975.51|972.71|975.14|972.34|0
1656629920000|2022-06-30 22:58:40|975.26|972.46|975.26|972.46|975.26|972.46|975.26|972.46|0
1656629930000|2022-06-30 22:58:50|975.51|972.71|975.51|972.71|975.51|972.71|975.51|972.71|0
1656629940000|2022-06-30 22:59:00|975.39|972.59|975.26|972.46|975.39|972.59|975.26|972.46|0
1656629950000|2022-06-30 22:59:10|975.64|972.84|975.51|972.71|975.64|972.84|975.51|972.71|0
1656629960000|2022-06-30 22:59:20|975.26|972.46|975.26|972.46|975.26|972.46|975.26|972.46|0
1656629970000|2022-06-30 22:59:30|975.14|972.34|975.26|972.46|975.26|972.46|975.14|972.34|0
1656629980000|2022-06-30 22:59:40|975.39|972.59|975.51|972.71|975.51|972.71|975.39|972.59|0
1656629990000|2022-06-30 22:59:50|975.39|972.59|975.01|972.21|975.39|972.59|975.01|972.21|0
1656630000000|2022-06-30 23:00:00|974.89|972.09|974.65|971.85|974.89|972.09|974.52|971.72|0
1656630010000|2022-06-30 23:00:10|974.27|971.47|973.52|970.72|974.27|971.47|973.52|970.72|0
1656630020000|2022-06-30 23:00:20|973.4|970.6|973.52|970.72|973.52|970.72|973.4|970.6|0
1656630030000|2022-06-30 23:00:30|973.65|970.85|973.77|970.97|973.77|970.97|973.65|970.85|0
1656630050000|2022-06-30 23:00:50|973.52|970.72|973.77|970.97|973.77|970.97|973.52|970.72|0
1656630060000|2022-06-30 23:01:00|973.65|970.85|973.65|970.85|973.65|970.85|973.65|970.85|0
1656630070000|2022-06-30 23:01:10|973.77|970.97|973.4|970.6|973.77|970.97|973.4|970.6|0
1656630080000|2022-06-30 23:01:20|973.65|970.85|973.77|970.97|973.77|970.97|973.65|970.85|0
1656630090000|2022-06-30 23:01:30|974.27|971.47|974.27|971.47|974.27|971.47|974.27|971.47|0
1656630100000|2022-06-30 23:01:40|974.15|971.35|974.27|971.47|974.27|971.47|974.15|971.35|0
1656630110000|2022-06-30 23:01:50|974.4|971.6|974.27|971.47|974.52|971.72|974.27|971.47|0
1656630130000|2022-06-30 23:02:10|974.02|971.22|974.02|971.22|974.02|971.22|973.9|971.1|0
1656630140000|2022-06-30 23:02:20|974.27|971.47|974.27|971.47|974.27|971.47|974.27|971.47|0
1656630150000|2022-06-30 23:02:30|974.52|971.72|974.76|971.96|974.76|971.96|974.52|971.72|0
1656630160000|2022-06-30 23:02:40|974.89|972.09|975.14|972.34|975.26|972.46|974.89|972.09|0
1656630170000|2022-06-30 23:02:50|974.76|971.96|974.76|971.96|974.76|971.96|974.76|971.96|0
1656630180000|2022-06-30 23:03:00|974.89|972.09|974.76|971.96|974.89|972.09|974.76|971.96|0
1656630190000|2022-06-30 23:03:10|974.52|971.72|974.27|971.47|974.52|971.72|974.27|971.47|0
1656630200000|2022-06-30 23:03:20|974.52|971.72|974.4|971.6|974.52|971.72|974.4|971.6|0
1656630210000|2022-06-30 23:03:30|974.52|971.72|974.52|971.72|974.52|971.72|974.52|971.72|0
1656630220000|2022-06-30 23:03:40|974.65|971.85|974.65|971.85|974.65|971.85|974.65|971.85|0
1656630230000|2022-06-30 23:03:50|974.76|971.96|974.76|971.96|974.76|971.96|974.76|971.96|0
1656630260000|2022-06-30 23:04:20|974.65|971.85|974.65|971.85|974.65|971.85|974.65|971.85|0
1656630270000|2022-06-30 23:04:30|974.52|971.72|974.52|971.72|974.52|971.72|974.52|971.72|0
1656630280000|2022-06-30 23:04:40|974.4|971.6|974.4|971.6|974.4|971.6|974.4|971.6|0
1656630290000|2022-06-30 23:04:50|974.27|971.47|974.27|971.47|974.27|971.47|974.27|971.47|0
1656630300000|2022-06-30 23:05:00|974.4|971.6|974.4|971.6|974.4|971.6|974.4|971.6|0
1656630320000|2022-06-30 23:05:20|974.76|971.96|974.89|972.09|975.01|972.21|974.76|971.96|0
1656630330000|2022-06-30 23:05:30|975.01|972.21|975.14|972.34|975.14|972.34|975.01|972.21|0
1656630340000|2022-06-30 23:05:40|975.01|972.21|975.01|972.21|975.01|972.21|975.01|972.21|0
1656630350000|2022-06-30 23:05:50|974.89|972.09|975.01|972.21|975.01|972.21|974.89|972.09|0
1656630360000|2022-06-30 23:06:00|974.89|972.09|974.02|971.22|974.89|972.09|974.02|971.22|0
1656630370000|2022-06-30 23:06:10|973.9|971.1|974.02|971.22|974.02|971.22|973.77|970.97|0
1656630380000|2022-06-30 23:06:20|973.9|971.1|973.77|970.97|973.9|971.1|973.77|970.97|0
1656630390000|2022-06-30 23:06:30|973.4|970.6|973.15|970.35|973.4|970.6|973.02|970.22|0
1656630400000|2022-06-30 23:06:40|973.02|970.22|973.4|970.6|973.4|970.6|973.02|970.22|0
1656630410000|2022-06-30 23:06:50|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656630420000|2022-06-30 23:07:00|973.65|970.85|973.52|970.72|973.77|970.97|973.52|970.72|0
1656630430000|2022-06-30 23:07:10|973.02|970.22|973.52|970.72|973.52|970.72|973.02|970.22|0
1656630440000|2022-06-30 23:07:20|973.77|970.97|973.65|970.85|973.77|970.97|973.52|970.72|0
1656630450000|2022-06-30 23:07:30|973.77|970.97|973.9|971.1|973.9|971.1|973.77|970.97|0
1656630460000|2022-06-30 23:07:40|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656630470000|2022-06-30 23:07:50|974.02|971.22|974.52|971.72|974.65|971.85|974.02|971.22|0
1656630480000|2022-06-30 23:08:00|973.9|971.1|974.27|971.47|974.27|971.47|973.9|971.1|0
1656630490000|2022-06-30 23:08:10|974.15|971.35|974.15|971.35|974.15|971.35|974.15|971.35|0
1656630500000|2022-06-30 23:08:20|974.27|971.47|974.15|971.35|974.4|971.6|974.15|971.35|0
1656630510000|2022-06-30 23:08:30|974.27|971.47|973.9|971.1|974.27|971.47|973.9|971.1|0
1656630520000|2022-06-30 23:08:40|973.77|970.97|973.9|971.1|973.9|971.1|973.77|970.97|0
1656630530000|2022-06-30 23:08:50|974.02|971.22|974.02|971.22|974.02|971.22|974.02|971.22|0
1656630540000|2022-06-30 23:09:00|973.9|971.1|973.77|970.97|973.9|971.1|973.77|970.97|0
1656630550000|2022-06-30 23:09:10|973.65|970.85|973.52|970.72|973.65|970.85|973.52|970.72|0
1656630560000|2022-06-30 23:09:20|973.4|970.6|973.52|970.72|973.52|970.72|973.4|970.6|0
1656630570000|2022-06-30 23:09:30|973.4|970.6|974.02|971.22|974.02|971.22|973.4|970.6|0
1656630580000|2022-06-30 23:09:40|973.77|970.97|973.52|970.72|973.77|970.97|973.52|970.72|0
1656630590000|2022-06-30 23:09:50|973.77|970.97|973.77|970.97|974.02|971.22|973.77|970.97|0
1656630620000|2022-06-30 23:10:20|974.02|971.22|973.9|971.1|974.02|971.22|973.9|971.1|0
1656630630000|2022-06-30 23:10:30|973.77|970.97|973.65|970.85|973.9|971.1|973.65|970.85|0
1656630640000|2022-06-30 23:10:40|973.52|970.72|973.52|970.72|973.65|970.85|973.52|970.72|0
1656630660000|2022-06-30 23:11:00|973.77|970.97|974.02|971.22|974.02|971.22|973.77|970.97|0
1656630710000|2022-06-30 23:11:50|973.9|971.1|973.9|971.1|973.9|971.1|973.9|971.1|0
1656630720000|2022-06-30 23:12:00|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656630730000|2022-06-30 23:12:10|973.52|970.72|973.4|970.6|973.52|970.72|973.4|970.6|0
1656630740000|2022-06-30 23:12:20|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656630750000|2022-06-30 23:12:30|973.4|970.6|973.4|970.6|973.4|970.6|973.4|970.6|0
1656630760000|2022-06-30 23:12:40|973.27|970.47|973.27|970.47|973.27|970.47|973.27|970.47|0
1656630770000|2022-06-30 23:12:50|973.15|970.35|973.27|970.47|973.27|970.47|973.15|970.35|0
1656630780000|2022-06-30 23:13:00|973.52|970.72|973.27|970.47|973.52|970.72|973.27|970.47|0
1656630790000|2022-06-30 23:13:10|973.02|970.22|973.02|970.22|973.02|970.22|973.02|970.22|0
1656630800000|2022-06-30 23:13:20|973.27|970.47|973.27|970.47|973.27|970.47|973.27|970.47|0
1656630810000|2022-06-30 23:13:30|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656630820000|2022-06-30 23:13:40|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656630840000|2022-06-30 23:14:00|973.65|970.85|973.15|970.35|973.77|970.97|973.15|970.35|0
1656630850000|2022-06-30 23:14:10|973.02|970.22|973.02|970.22|973.02|970.22|973.02|970.22|0
1656630870000|2022-06-30 23:14:30|973.15|970.35|973.02|970.22|973.15|970.35|973.02|970.22|0
1656630880000|2022-06-30 23:14:40|973.27|970.47|973.4|970.6|973.4|970.6|973.27|970.47|0
1656630890000|2022-06-30 23:14:50|973.77|970.97|973.77|970.97|973.77|970.97|973.77|970.97|0
1656630900000|2022-06-30 23:15:00|973.9|971.1|973.52|970.72|973.9|971.1|973.52|970.72|0
1656630910000|2022-06-30 23:15:10|973.4|970.6|973.27|970.47|973.4|970.6|973.27|970.47|0
1656630930000|2022-06-30 23:15:30|973.4|970.6|973.4|970.6|973.4|970.6|973.4|970.6|0
1656630940000|2022-06-30 23:15:40|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656630960000|2022-06-30 23:16:00|973.77|970.97|973.77|970.97|973.77|970.97|973.65|970.85|0
1656630980000|2022-06-30 23:16:20|973.9|971.1|973.4|970.6|973.9|971.1|973.4|970.6|0
1656631010000|2022-06-30 23:16:50|973.52|970.72|973.52|970.72|973.52|970.72|973.52|970.72|0
1656631020000|2022-06-30 23:17:00|973.65|970.85|973.9|971.1|973.9|971.1|973.65|970.85|0
1656631030000|2022-06-30 23:17:10|973.77|970.97|973.65|970.85|973.77|970.97|973.65|970.85|0
1656631040000|2022-06-30 23:17:20|973.9|971.1|973.77|970.97|973.9|971.1|973.77|970.97|0
1656631060000|2022-06-30 23:17:40|974.02|971.22|974.02|971.22|974.02|971.22|974.02|971.22|0
1656631070000|2022-06-30 23:17:50|973.77|970.97|973.77|970.97|973.9|971.1|973.77|970.97|0
1656631080000|2022-06-30 23:18:00|973.9|971.1|973.9|971.1|973.9|971.1|973.9|971.1|0
1656631090000|2022-06-30 23:18:10|974.15|971.35|974.4|971.6|974.52|971.72|974.15|971.35|0
1656631100000|2022-06-30 23:18:20|974.27|971.47|974.02|971.22|974.52|971.72|974.02|971.22|0
1656631110000|2022-06-30 23:18:30|974.15|971.35|974.27|971.47|974.27|971.47|974.15|971.35|0
1656631120000|2022-06-30 23:18:40|974.4|971.6|974.4|971.6|974.4|971.6|974.4|971.6|0
1656631130000|2022-06-30 23:18:50|974.52|971.72|974.52|971.72|974.52|971.72|974.52|971.72|0
1656631150000|2022-06-30 23:19:10|974.27|971.47|974.4|971.6|974.4|971.6|974.27|971.47|0
1656631160000|2022-06-30 23:19:20|974.15|971.35|974.02|971.22|974.15|971.35|973.77|970.97|0
1656631170000|2022-06-30 23:19:30|974.15|971.35|974.27|971.47|974.27|971.47|974.15|971.35|0
1656631180000|2022-06-30 23:19:40|974.52|971.72|974.52|971.72|974.52|971.72|974.52|971.72|0
1656631190000|2022-06-30 23:19:50|974.65|971.85|974.65|971.85|974.65|971.85|974.65|971.85|0
1656631200000|2022-06-30 23:20:00|974.76|971.96|974.89|972.09|975.01|972.21|974.76|971.96|0
1656631210000|2022-06-30 23:20:10|974.76|971.96|974.89|972.09|974.89|972.09|974.76|971.96|0
1656631220000|2022-06-30 23:20:20|975.01|972.21|975.26|972.46|975.26|972.46|975.01|972.21|0
1656631230000|2022-06-30 23:20:30|975.14|972.34|976.26|973.46|976.26|973.46|975.14|972.34|0
1656631240000|2022-06-30 23:20:40|976.14|973.34|976.26|973.46|976.26|973.46|976.14|973.34|0
1656631250000|2022-06-30 23:20:50|976.01|973.21|975.76|972.96|976.26|973.46|975.76|972.96|0
1656631260000|2022-06-30 23:21:00|975.89|973.09|976.26|973.46|976.26|973.46|975.89|973.09|0
1656631270000|2022-06-30 23:21:10|976.14|973.34|976.14|973.34|976.26|973.46|976.14|973.34|0
1656631280000|2022-06-30 23:21:20|976.01|973.21|976.01|973.21|976.14|973.34|976.01|973.21|0
1656631290000|2022-06-30 23:21:30|975.76|972.96|976.01|973.21|976.01|973.21|975.76|972.96|0
1656631320000|2022-06-30 23:22:00|975.76|972.96|975.64|972.84|975.76|972.96|975.64|972.84|0
1656631330000|2022-06-30 23:22:10|975.26|972.46|975.26|972.46|975.26|972.46|975.26|972.46|0
1656631340000|2022-06-30 23:22:20|974.89|972.09|975.01|972.21|975.01|972.21|974.89|972.09|0
1656631350000|2022-06-30 23:22:30|974.76|971.96|974.76|971.96|974.76|971.96|974.64|971.84|0
1656631360000|2022-06-30 23:22:40|975.01|972.21|974.89|972.09|975.14|972.34|974.89|972.09|0
1656631370000|2022-06-30 23:22:50|974.76|971.96|974.76|971.96|974.76|971.96|974.76|971.96|0
1656631380000|2022-06-30 23:23:00|974.89|972.09|974.89|972.09|974.89|972.09|974.76|971.96|0
1656631390000|2022-06-30 23:23:10|975.01|972.21|975.26|972.46|975.26|972.46|975.01|972.21|0
1656631400000|2022-06-30 23:23:20|975.14|972.34|974.89|972.09|975.14|972.34|974.89|972.09|0
1656631430000|2022-06-30 23:23:50|974.76|971.96|974.52|971.72|974.76|971.96|974.52|971.72|0
1656631440000|2022-06-30 23:24:00|974.15|971.35|973.52|970.72|974.15|971.35|973.52|970.72|0
1656631480000|2022-06-30 23:24:40|973.77|970.97|973.52|970.72|973.77|970.97|973.52|970.72|0
1656631490000|2022-06-30 23:24:50|973.27|970.47|973.27|970.47|973.27|970.47|973.27|970.47|0
1656631500000|2022-06-30 23:25:00|973.02|970.22|972.77|969.97|973.02|970.22|972.65|969.85|0
1656631510000|2022-06-30 23:25:10|972.53|969.73|972.03|969.23|972.53|969.73|972.03|969.23|0
1656631520000|2022-06-30 23:25:20|971.91|969.11|971.28|968.48|972.03|969.23|971.28|968.48|0
1656631530000|2022-06-30 23:25:30|970.78|967.98|971.03|968.23|971.03|968.23|970.78|967.98|0
1656631540000|2022-06-30 23:25:40|970.54|967.74|970.78|967.98|970.78|967.98|970.54|967.74|0
1656631550000|2022-06-30 23:25:50|970.66|967.86|970.54|967.74|970.66|967.86|970.54|967.74|0
1656631560000|2022-06-30 23:26:00|970.66|967.86|970.66|967.86|970.91|968.11|970.66|967.86|0
1656631570000|2022-06-30 23:26:10|970.54|967.74|969.54|966.74|970.54|967.74|969.54|966.74|0
1656631580000|2022-06-30 23:26:20|969.67|966.87|969.29|966.49|969.67|966.87|969.29|966.49|0
1656631590000|2022-06-30 23:26:30|969.17|966.37|969.04|966.24|969.54|966.74|969.04|966.24|0
1656631600000|2022-06-30 23:26:40|969.17|966.37|969.04|966.24|969.17|966.37|969.04|966.24|0
1656631610000|2022-06-30 23:26:50|968.79|965.99|969.04|966.24|969.04|966.24|968.79|965.99|0
1656631620000|2022-06-30 23:27:00|968.79|965.99|968.79|965.99|968.79|965.99|968.55|965.75|0
1656631630000|2022-06-30 23:27:10|968.92|966.12|969.04|966.24|969.04|966.24|968.79|965.99|0
1656631640000|2022-06-30 23:27:20|969.17|966.37|969.54|966.74|969.54|966.74|969.17|966.37|0
1656631650000|2022-06-30 23:27:30|969.42|966.62|969.17|966.37|969.42|966.62|969.17|966.37|0
1656631660000|2022-06-30 23:27:40|969.04|966.24|969.54|966.74|969.54|966.74|969.04|966.24|0
1656631670000|2022-06-30 23:27:50|969.29|966.49|969.29|966.49|969.29|966.49|969.29|966.49|0
1656631680000|2022-06-30 23:28:00|969.42|966.62|969.42|966.62|969.42|966.62|969.42|966.62|0
1656631690000|2022-06-30 23:28:10|969.54|966.74|969.54|966.74|969.54|966.74|969.54|966.74|0
1656631700000|2022-06-30 23:28:20|969.42|966.62|969.54|966.74|969.54|966.74|969.42|966.62|0
1656631710000|2022-06-30 23:28:30|969.67|966.87|969.54|966.74|969.67|966.87|969.54|966.74|0
1656631720000|2022-06-30 23:28:40|969.04|966.24|969.04|966.24|969.29|966.49|968.79|965.99|0
1656631730000|2022-06-30 23:28:50|968.79|965.99|968.67|965.87|968.92|966.12|968.67|965.87|0
1656631740000|2022-06-30 23:29:00|968.55|965.75|968.55|965.75|968.67|965.87|968.55|965.75|0
1656631750000|2022-06-30 23:29:10|968.43|965.63|968.55|965.75|968.55|965.75|968.3|965.5|0
1656631780000|2022-06-30 23:29:40|968.79|965.99|968.05|965.25|968.79|965.99|968.05|965.25|0
1656631790000|2022-06-30 23:29:50|967.8|965|967.55|964.75|967.8|965|967.55|964.75|0
1656631800000|2022-06-30 23:30:00|967.8|965|967.8|965|968.3|965.5|967.8|965|0
1656631810000|2022-06-30 23:30:10|967.93|965.13|967.8|965|967.93|965.13|967.55|964.75|0
1656631820000|2022-06-30 23:30:20|967.55|964.75|967.55|964.75|967.8|965|967.55|964.75|0
1656631830000|2022-06-30 23:30:30|967.8|965|968.05|965.25|968.05|965.25|967.8|965|0
1656631840000|2022-06-30 23:30:40|967.93|965.13|968.05|965.25|968.05|965.25|967.93|965.13|0
1656631850000|2022-06-30 23:30:50|967.93|965.13|967.8|965|967.93|965.13|967.8|965|0
1656631860000|2022-06-30 23:31:00|967.93|965.13|967.3|964.5|967.93|965.13|967.05|964.25|0
1656631870000|2022-06-30 23:31:10|967.05|964.25|967.55|964.75|967.55|964.75|967.05|964.25|0
1656631880000|2022-06-30 23:31:20|967.8|965|968.05|965.25|968.05|965.25|967.8|965|0
1656631890000|2022-06-30 23:31:30|968.3|965.5|968.3|965.5|968.3|965.5|968.3|965.5|0
1656631910000|2022-06-30 23:31:50|968.55|965.75|968.55|965.75|968.79|965.99|968.55|965.75|0
1656631920000|2022-06-30 23:32:00|968.67|965.87|968.67|965.87|968.79|965.99|968.67|965.87|0
1656631930000|2022-06-30 23:32:10|968.55|965.75|968.3|965.5|968.55|965.75|968.3|965.5|0
1656631940000|2022-06-30 23:32:20|968.55|965.75|968.67|965.87|968.67|965.87|968.55|965.75|0
1656631950000|2022-06-30 23:32:30|968.79|965.99|968.79|965.99|968.79|965.99|968.55|965.75|0
1656631960000|2022-06-30 23:32:40|968.92|966.12|969.04|966.24|969.04|966.24|968.92|966.12|0
1656631970000|2022-06-30 23:32:50|969.29|966.49|968.92|966.12|969.29|966.49|968.92|966.12|0
1656631980000|2022-06-30 23:33:00|969.04|966.24|968.79|965.99|969.29|966.49|968.79|965.99|0
1656631990000|2022-06-30 23:33:10|968.67|965.87|969.04|966.24|969.04|966.24|968.67|965.87|0
1656632000000|2022-06-30 23:33:20|969.17|966.37|969.04|966.24|969.29|966.49|969.04|966.24|0
1656632010000|2022-06-30 23:33:30|968.92|966.12|968.92|966.12|968.92|966.12|968.92|966.12|0
1656632020000|2022-06-30 23:33:40|968.79|965.99|968.79|965.99|968.79|965.99|968.79|965.99|0
1656632030000|2022-06-30 23:33:50|968.67|965.87|968.55|965.75|968.67|965.87|968.3|965.5|0
1656632040000|2022-06-30 23:34:00|968.43|965.63|968.43|965.63|968.55|965.75|968.43|965.63|0
1656632050000|2022-06-30 23:34:10|968.55|965.75|968.55|965.75|968.55|965.75|968.43|965.63|0
1656632060000|2022-06-30 23:34:20|968.67|965.87|968.79|965.99|968.79|965.99|968.67|965.87|0
1656632070000|2022-06-30 23:34:30|969.04|966.24|969.54|966.74|969.54|966.74|969.04|966.24|0
1656632080000|2022-06-30 23:34:40|969.67|966.87|969.79|966.99|969.79|966.99|969.54|966.74|0
1656632090000|2022-06-30 23:34:50|969.54|966.74|969.79|966.99|969.79|966.99|969.54|966.74|0
1656632110000|2022-06-30 23:35:10|969.67|966.87|969.04|966.24|969.67|966.87|969.04|966.24|0
1656632120000|2022-06-30 23:35:20|968.92|966.12|968.79|965.99|969.04|966.24|968.79|965.99|0
1656632130000|2022-06-30 23:35:30|969.04|966.24|969.04|966.24|969.04|966.24|969.04|966.24|0
1656632140000|2022-06-30 23:35:40|968.79|965.99|968.92|966.12|968.92|966.12|968.79|965.99|0
1656632150000|2022-06-30 23:35:50|969.04|966.24|969.04|966.24|969.04|966.24|968.79|965.99|0
1656632160000|2022-06-30 23:36:00|969.29|966.49|969.17|966.37|969.29|966.49|969.17|966.37|0
1656632170000|2022-06-30 23:36:10|968.92|966.12|968.92|966.12|968.92|966.12|968.92|966.12|0
1656632180000|2022-06-30 23:36:20|969.04|966.24|968.92|966.12|969.04|966.24|968.92|966.12|0
1656632200000|2022-06-30 23:36:40|969.04|966.24|969.04|966.24|969.04|966.24|968.92|966.12|0
1656632210000|2022-06-30 23:36:50|969.29|966.49|969.29|966.49|969.29|966.49|969.29|966.49|0
1656632220000|2022-06-30 23:37:00|969.17|966.37|969.17|966.37|969.29|966.49|969.17|966.37|0
1656632230000|2022-06-30 23:37:10|969.29|966.49|969.67|966.87|969.67|966.87|969.29|966.49|0
1656632240000|2022-06-30 23:37:20|969.79|966.99|969.79|966.99|969.79|966.99|969.54|966.74|0
1656632260000|2022-06-30 23:37:40|969.92|967.12|970.04|967.24|970.04|967.24|969.92|967.12|0
1656632270000|2022-06-30 23:37:50|970.29|967.49|970.04|967.24|970.29|967.49|969.92|967.12|0
1656632280000|2022-06-30 23:38:00|969.54|966.74|969.29|966.49|969.54|966.74|969.29|966.49|0
1656632290000|2022-06-30 23:38:10|969.04|966.24|969.17|966.37|969.17|966.37|969.04|966.24|0
1656632310000|2022-06-30 23:38:30|969.29|966.49|969.04|966.24|969.29|966.49|969.04|966.24|0
1656632330000|2022-06-30 23:38:50|969.29|966.49|969.29|966.49|969.29|966.49|969.17|966.37|0
1656632340000|2022-06-30 23:39:00|969.42|966.62|969.42|966.62|969.42|966.62|969.42|966.62|0
1656632350000|2022-06-30 23:39:10|969.54|966.74|969.54|966.74|969.54|966.74|969.54|966.74|0
1656632360000|2022-06-30 23:39:20|969.42|966.62|969.29|966.49|969.42|966.62|969.29|966.49|0
1656632370000|2022-06-30 23:39:30|969.17|966.37|969.17|966.37|969.17|966.37|969.17|966.37|0
1656632380000|2022-06-30 23:39:40|969.29|966.49|969.42|966.62|969.42|966.62|969.29|966.49|0
1656632390000|2022-06-30 23:39:50|969.29|966.49|969.29|966.49|969.29|966.49|969.29|966.49|0
1656632400000|2022-06-30 23:40:00|969.42|966.62|969.04|966.24|969.42|966.62|969.04|966.24|0
1656632410000|2022-06-30 23:40:10|968.79|965.99|968.79|965.99|968.79|965.99|968.79|965.99|0
1656632420000|2022-06-30 23:40:20|968.55|965.75|968.55|965.75|968.55|965.75|968.55|965.75|0
1656632430000|2022-06-30 23:40:30|968.43|965.63|968.55|965.75|968.55|965.75|968.43|965.63|0
1656632440000|2022-06-30 23:40:40|968.79|965.99|968.55|965.75|968.79|965.99|968.55|965.75|0
1656632450000|2022-06-30 23:40:50|968.67|965.87|968.79|965.99|968.79|965.99|968.55|965.75|0
1656632460000|2022-06-30 23:41:00|968.55|965.75|968.3|965.5|968.55|965.75|968.3|965.5|0
1656632470000|2022-06-30 23:41:10|968.18|965.38|968.3|965.5|968.3|965.5|968.05|965.25|0
1656632480000|2022-06-30 23:41:20|968.43|965.63|968.43|965.63|968.43|965.63|968.43|965.63|0
1656632490000|2022-06-30 23:41:30|968.55|965.75|968.79|965.99|968.79|965.99|968.55|965.75|0
1656632520000|2022-06-30 23:42:00|968.92|966.12|969.04|966.24|969.04|966.24|968.92|966.12|0
1656632530000|2022-06-30 23:42:10|969.29|966.49|969.29|966.49|969.29|966.49|969.29|966.49|0
1656632540000|2022-06-30 23:42:20|968.3|965.5|967.43|964.63|968.3|965.5|967.43|964.63|0
1656632550000|2022-06-30 23:42:30|967.05|964.25|967.18|964.38|967.55|964.75|967.05|964.25|0
1656632560000|2022-06-30 23:42:40|967.05|964.25|967.3|964.5|967.3|964.5|967.05|964.25|0
1656632570000|2022-06-30 23:42:50|967.05|964.25|967.3|964.5|967.3|964.5|967.05|964.25|0
1656632580000|2022-06-30 23:43:00|967.55|964.75|967.8|965|967.8|965|967.55|964.75|0
1656632590000|2022-06-30 23:43:10|968.05|965.25|967.8|965|968.05|965.25|967.8|965|0
1656632600000|2022-06-30 23:43:20|968.05|965.25|967.8|965|968.05|965.25|967.8|965|0
1656632610000|2022-06-30 23:43:30|967.68|964.88|968.05|965.25|968.05|965.25|967.68|964.88|0
1656632620000|2022-06-30 23:43:40|967.93|965.13|968.18|965.38|968.18|965.38|967.93|965.13|0
1656632630000|2022-06-30 23:43:50|967.93|965.13|967.8|965|968.05|965.25|967.8|965|0
1656632650000|2022-06-30 23:44:10|967.93|965.13|967.93|965.13|967.93|965.13|967.8|965|0
1656632660000|2022-06-30 23:44:20|968.05|965.25|967.8|965|968.05|965.25|967.8|965|0
1656632670000|2022-06-30 23:44:30|968.05|965.25|968.05|965.25|968.05|965.25|968.05|965.25|0
1656632680000|2022-06-30 23:44:40|968.3|965.5|968.43|965.63|968.43|965.63|968.3|965.5|0
1656632690000|2022-06-30 23:44:50|968.79|965.99|968.67|965.87|968.79|965.99|968.67|965.87|0
1656632700000|2022-06-30 23:45:00|968.79|965.99|969.04|966.24|969.04|966.24|968.79|965.99|0
1656632710000|2022-06-30 23:45:10|969.29|966.49|969.79|966.99|970.04|967.24|969.29|966.49|0
1656632720000|2022-06-30 23:45:20|969.29|966.49|969.04|966.24|969.29|966.49|968.79|965.99|0
1656632730000|2022-06-30 23:45:30|968.92|966.12|969.04|966.24|969.17|966.37|968.92|966.12|0
1656632740000|2022-06-30 23:45:40|968.79|965.99|967.8|965|968.79|965.99|967.8|965|0
1656632750000|2022-06-30 23:45:50|967.93|965.13|968.05|965.25|968.18|965.38|967.93|965.13|0
1656632760000|2022-06-30 23:46:00|967.8|965|968.3|965.5|968.3|965.5|967.8|965|0
1656632770000|2022-06-30 23:46:10|968.55|965.75|968.43|965.63|968.55|965.75|968.43|965.63|0
1656632780000|2022-06-30 23:46:20|968.18|965.38|967.93|965.13|968.18|965.38|967.93|965.13|0
1656632790000|2022-06-30 23:46:30|967.8|965|967.55|964.75|967.93|965.13|967.55|964.75|0
1656632800000|2022-06-30 23:46:40|967.68|964.88|967.68|964.88|967.8|965|967.68|964.88|0
1656632810000|2022-06-30 23:46:50|967.93|965.13|967.05|964.25|967.93|965.13|967.05|964.25|0
1656632820000|2022-06-30 23:47:00|966.8|964|966.44|963.64|966.93|964.13|966.44|963.64|0
1656632830000|2022-06-30 23:47:10|966.56|963.76|967.05|964.25|967.18|964.38|966.56|963.76|0
1656632840000|2022-06-30 23:47:20|967.3|964.5|967.55|964.75|967.55|964.75|967.3|964.5|0
1656632850000|2022-06-30 23:47:30|967.43|964.63|967.05|964.25|967.55|964.75|967.05|964.25|0
1656632860000|2022-06-30 23:47:40|966.93|964.13|966.93|964.13|967.05|964.25|966.93|964.13|0
1656632870000|2022-06-30 23:47:50|966.8|964|966.56|963.76|966.93|964.13|966.56|963.76|0
1656632880000|2022-06-30 23:48:00|966.68|963.88|966.8|964|966.8|964|966.68|963.88|0
1656632890000|2022-06-30 23:48:10|966.68|963.88|966.68|963.88|966.68|963.88|966.68|963.88|0
1656632900000|2022-06-30 23:48:20|966.8|964|966.68|963.88|966.8|964|966.68|963.88|0
1656632930000|2022-06-30 23:48:50|966.93|964.13|967.3|964.5|967.3|964.5|966.93|964.13|0
1656632940000|2022-06-30 23:49:00|967.18|964.38|967.05|964.25|967.18|964.38|967.05|964.25|0
1656632950000|2022-06-30 23:49:10|966.93|964.13|967.05|964.25|967.05|964.25|966.93|964.13|0
1656632960000|2022-06-30 23:49:20|967.3|964.5|966.8|964|967.3|964.5|966.8|964|0
1656632970000|2022-06-30 23:49:30|966.56|963.76|966.93|964.13|966.93|964.13|966.56|963.76|0
1656632990000|2022-06-30 23:49:50|967.05|964.25|966.93|964.13|967.18|964.38|966.93|964.13|0
1656633000000|2022-06-30 23:50:00|966.8|964|965.81|963.01|966.8|964|965.81|963.01|0
1656633010000|2022-06-30 23:50:10|965.06|962.26|965.56|962.76|965.81|963.01|965.06|962.26|0
1656633020000|2022-06-30 23:50:20|965.19|962.39|964.81|962.01|965.19|962.39|964.81|962.01|0
1656633030000|2022-06-30 23:50:30|964.57|961.77|964.45|961.65|964.57|961.77|964.45|961.65|0
1656633040000|2022-06-30 23:50:40|964.32|961.52|963.82|961.02|964.57|961.77|963.82|961.02|0
1656633050000|2022-06-30 23:50:50|964.07|961.27|964.45|961.65|964.45|961.65|964.07|961.27|0
1656633060000|2022-06-30 23:51:00|964.07|961.27|964.32|961.52|964.32|961.52|964.07|961.27|0
1656633070000|2022-06-30 23:51:10|964.2|961.4|964.07|961.27|964.32|961.52|964.07|961.27|0
1656633080000|2022-06-30 23:51:20|963.95|961.15|964.2|961.4|964.2|961.4|963.82|961.02|0
1656633090000|2022-06-30 23:51:30|964.32|961.52|964.32|961.52|964.32|961.52|964.07|961.27|0
1656633100000|2022-06-30 23:51:40|964.07|961.27|964.07|961.27|964.07|961.27|964.07|961.27|0
1656633120000|2022-06-30 23:52:00|963.7|960.9|963.82|961.02|963.82|961.02|963.7|960.9|0
1656633130000|2022-06-30 23:52:10|963.57|960.77|963.57|960.77|963.57|960.77|963.32|960.52|0
1656633140000|2022-06-30 23:52:20|963.7|960.9|963.7|960.9|963.82|961.02|963.7|960.9|0
1656633150000|2022-06-30 23:52:30|963.57|960.77|963.45|960.65|963.57|960.77|963.45|960.65|0
1656633160000|2022-06-30 23:52:40|963.57|960.77|963.82|961.02|963.82|961.02|963.32|960.52|0
1656633170000|2022-06-30 23:52:50|963.95|961.15|963.82|961.02|963.95|961.15|963.82|961.02|0
1656633180000|2022-06-30 23:53:00|964.07|961.27|963.95|961.15|964.07|961.27|963.95|961.15|0
1656633190000|2022-06-30 23:53:10|964.32|961.52|964.07|961.27|964.32|961.52|964.07|961.27|0
1656633200000|2022-06-30 23:53:20|964.2|961.4|964.32|961.52|964.32|961.52|964.2|961.4|0
1656633210000|2022-06-30 23:53:30|964.2|961.4|964.2|961.4|964.32|961.52|964.2|961.4|0
1656633220000|2022-06-30 23:53:40|963.82|961.02|963.07|960.27|963.82|961.02|963.07|960.27|0
1656633230000|2022-06-30 23:53:50|962.58|959.78|962.33|959.53|962.58|959.78|962.33|959.53|0
1656633240000|2022-06-30 23:54:00|962.71|959.91|962.46|959.66|962.83|960.03|962.46|959.66|0
1656633250000|2022-06-30 23:54:10|962.58|959.78|962.08|959.28|962.58|959.78|962.08|959.28|0
1656633260000|2022-06-30 23:54:20|962.58|959.78|962.33|959.53|962.58|959.78|962.33|959.53|0
1656633270000|2022-06-30 23:54:30|962.58|959.78|963.07|960.27|963.07|960.27|962.58|959.78|0
1656633280000|2022-06-30 23:54:40|962.58|959.78|962.71|959.91|962.71|959.91|962.46|959.66|0
1656633290000|2022-06-30 23:54:50|962.83|960.03|962.95|960.15|962.95|960.15|962.83|960.03|0
1656633300000|2022-06-30 23:55:00|963.07|960.27|962.08|959.28|963.07|960.27|962.08|959.28|0
1656633310000|2022-06-30 23:55:10|962.33|959.53|962.33|959.53|962.33|959.53|962.33|959.53|0
1656633320000|2022-06-30 23:55:20|962.08|959.28|961.83|959.03|962.08|959.28|961.83|959.03|0
1656633330000|2022-06-30 23:55:30|961.58|958.78|961.33|958.53|961.58|958.78|961.33|958.53|0
1656633340000|2022-06-30 23:55:40|961.08|958.28|961.58|958.78|961.58|958.78|961.08|958.28|0
1656633350000|2022-06-30 23:55:50|961.83|959.03|961.71|958.91|961.83|959.03|961.58|958.78|0
1656633360000|2022-06-30 23:56:00|961.83|959.03|961.71|958.91|961.83|959.03|961.71|958.91|0
1656633370000|2022-06-30 23:56:10|961.58|958.78|961.71|958.91|961.71|958.91|961.58|958.78|0
1656633380000|2022-06-30 23:56:20|961.58|958.78|961.58|958.78|961.58|958.78|961.33|958.53|0
1656633390000|2022-06-30 23:56:30|961.33|958.53|961.33|958.53|961.33|958.53|961.33|958.53|0
1656633400000|2022-06-30 23:56:40|961.08|958.28|961.33|958.53|961.33|958.53|961.08|958.28|0
1656633410000|2022-06-30 23:56:50|961.58|958.78|961.58|958.78|961.58|958.78|961.58|958.78|0
1656633420000|2022-06-30 23:57:00|961.21|958.41|961.21|958.41|961.21|958.41|961.21|958.41|0
1656633430000|2022-06-30 23:57:10|961.46|958.66|961.33|958.53|961.46|958.66|961.33|958.53|0
1656633440000|2022-06-30 23:57:20|961.21|958.41|961.21|958.41|961.21|958.41|961.21|958.41|0
1656633450000|2022-06-30 23:57:30|961.33|958.53|961.21|958.41|961.33|958.53|961.21|958.41|0
1656633460000|2022-06-30 23:57:40|961.08|958.28|961.08|958.28|961.21|958.41|961.08|958.28|0
1656633480000|2022-06-30 23:58:00|961.33|958.53|961.96|959.16|961.96|959.16|961.33|958.53|0
1656633490000|2022-06-30 23:58:10|962.08|959.28|961.58|958.78|962.08|959.28|961.58|958.78|0
1656633500000|2022-06-30 23:58:20|961.83|959.03|961.83|959.03|961.83|959.03|961.83|959.03|0
1656633510000|2022-06-30 23:58:30|961.71|958.91|961.71|958.91|961.83|959.03|961.71|958.91|0
1656633520000|2022-06-30 23:58:40|961.83|959.03|961.83|959.03|961.83|959.03|961.58|958.78|0
1656633540000|2022-06-30 23:59:00|961.96|959.16|961.96|959.16|961.96|959.16|961.96|959.16|0
1656633550000|2022-06-30 23:59:10|961.83|959.03|961.58|958.78|961.83|959.03|961.58|958.78|0
1656633560000|2022-06-30 23:59:20|961.71|958.91|961.71|958.91|961.71|958.91|961.58|958.78|0
1656633570000|2022-06-30 23:59:30|961.83|959.03|962.08|959.28|962.08|959.28|961.83|959.03|0
1656633590000|2022-06-30 23:59:50|961.96|959.16|962.08|959.28|962.08|959.28|961.83|959.03|0
1656633600000|2022-07-01 00:00:00|961.33|958.53|962.08|959.28|962.08|959.28|960.59|957.79|0
1656633610000|2022-07-01 00:00:10|961.71|958.91|962.33|959.53|962.33|959.53|961.71|958.91|0
1656633620000|2022-07-01 00:00:20|962.08|959.28|961.83|959.03|962.08|959.28|961.33|958.53|0
1656633630000|2022-07-01 00:00:30|961.46|958.66|961.58|958.78|961.58|958.78|961.46|958.66|0
1656633640000|2022-07-01 00:00:40|961.71|958.91|961.83|959.03|962.08|959.28|961.71|958.91|0
1656633650000|2022-07-01 00:00:50|962.08|959.28|962.21|959.41|962.21|959.41|962.08|959.28|0
1656633660000|2022-07-01 00:01:00|962.33|959.53|962.33|959.53|962.33|959.53|961.83|959.03|0
1656633670000|2022-07-01 00:01:10|961.83|959.03|961.58|958.78|961.96|959.16|961.58|958.78|0
1656633680000|2022-07-01 00:01:20|961.83|959.03|961.96|959.16|962.08|959.28|961.83|959.03|0
1656633690000|2022-07-01 00:01:30|962.33|959.53|962.33|959.53|962.33|959.53|961.96|959.16|0
1656633700000|2022-07-01 00:01:40|962.95|960.15|961.83|959.03|962.95|960.15|961.83|959.03|0
1656633710000|2022-07-01 00:01:50|961.08|958.28|960.84|958.04|961.08|958.28|960.84|958.04|0
1656633720000|2022-07-01 00:02:00|960.59|957.79|960.34|957.54|960.59|957.79|960.34|957.54|0
1656633730000|2022-07-01 00:02:10|960.09|957.29|960.59|957.79|960.59|957.79|960.09|957.29|0
1656633740000|2022-07-01 00:02:20|960.09|957.29|959.84|957.04|960.09|957.29|959.23|956.43|0
1656633750000|2022-07-01 00:02:30|960.09|957.29|959.84|957.04|960.09|957.29|959.84|957.04|0
1656633760000|2022-07-01 00:02:40|959.59|956.79|960.34|957.54|960.34|957.54|959.59|956.79|0
1656633770000|2022-07-01 00:02:50|960.59|957.79|960.34|957.54|960.59|957.79|960.34|957.54|0
1656633780000|2022-07-01 00:03:00|960.22|957.42|959.97|957.17|960.22|957.42|959.97|957.17|0
1656633790000|2022-07-01 00:03:10|960.09|957.29|960.09|957.29|960.34|957.54|960.09|957.29|0
1656633800000|2022-07-01 00:03:20|959.72|956.92|959.59|956.79|959.72|956.92|959.59|956.79|0
1656633810000|2022-07-01 00:03:30|959.72|956.92|959.84|957.04|959.84|957.04|959.59|956.79|0
1656633820000|2022-07-01 00:03:40|959.97|957.17|960.22|957.42|960.22|957.42|959.97|957.17|0
1656633830000|2022-07-01 00:03:50|960.34|957.54|960.72|957.92|960.84|958.04|960.34|957.54|0
1656633840000|2022-07-01 00:04:00|960.84|958.04|960.34|957.54|960.84|958.04|960.34|957.54|0
1656633850000|2022-07-01 00:04:10|960.09|957.29|959.72|956.92|960.09|957.29|959.72|956.92|0
1656633860000|2022-07-01 00:04:20|959.84|957.04|960.09|957.29|960.09|957.29|959.84|957.04|0
1656633870000|2022-07-01 00:04:30|959.59|956.79|959.34|956.54|959.59|956.79|959.34|956.54|0
1656633880000|2022-07-01 00:04:40|959.59|956.79|959.59|956.79|959.59|956.79|959.34|956.54|0
1656633890000|2022-07-01 00:04:50|959.34|956.54|959.47|956.67|959.47|956.67|959.34|956.54|0
1656633900000|2022-07-01 00:05:00|959.59|956.79|959.59|956.79|959.84|957.04|959.34|956.54|0
1656633910000|2022-07-01 00:05:10|959.84|957.04|960.09|957.29|960.09|957.29|959.84|957.04|0
1656633920000|2022-07-01 00:05:20|960.34|957.54|960.59|957.79|960.59|957.79|960.34|957.54|0
1656633930000|2022-07-01 00:05:30|960.84|958.04|961.08|958.28|961.33|958.53|960.84|958.04|0
1656633940000|2022-07-01 00:05:40|960.84|958.04|960.34|957.54|960.84|958.04|960.34|957.54|0
1656633950000|2022-07-01 00:05:50|960.59|957.79|960.84|958.04|960.84|958.04|960.59|957.79|0
1656633960000|2022-07-01 00:06:00|960.72|957.92|961.08|958.28|961.08|958.28|960.59|957.79|0
1656633970000|2022-07-01 00:06:10|961.58|958.78|960.84|958.04|961.71|958.91|960.84|958.04|0
1656633980000|2022-07-01 00:06:20|960.72|957.92|961.21|958.41|961.21|958.41|960.72|957.92|0
1656633990000|2022-07-01 00:06:30|961.08|958.28|961.58|958.78|961.58|958.78|961.08|958.28|0
1656634000000|2022-07-01 00:06:40|961.83|959.03|961.33|958.53|961.83|959.03|961.33|958.53|0
1656634010000|2022-07-01 00:06:50|961.08|958.28|960.84|958.04|961.08|958.28|960.84|958.04|0
1656634020000|2022-07-01 00:07:00|960.59|957.79|959.97|957.17|960.59|957.79|959.97|957.17|0
1656634030000|2022-07-01 00:07:10|959.84|957.04|960.34|957.54|960.34|957.54|959.59|956.79|0
1656634040000|2022-07-01 00:07:20|960.84|958.04|960.59|957.79|960.84|958.04|960.59|957.79|0
1656634050000|2022-07-01 00:07:30|960.84|958.04|961.08|958.28|961.21|958.41|960.84|958.04|0
1656634060000|2022-07-01 00:07:40|960.59|957.79|961.33|958.53|961.33|958.53|960.59|957.79|0
1656634070000|2022-07-01 00:07:50|961.58|958.78|961.33|958.53|961.58|958.78|961.33|958.53|0
1656634080000|2022-07-01 00:08:00|961.08|958.28|960.97|958.17|961.33|958.53|960.84|958.04|0
1656634090000|2022-07-01 00:08:10|961.33|958.53|961.33|958.53|961.33|958.53|961.08|958.28|0
1656634100000|2022-07-01 00:08:20|961.08|958.28|961.46|958.66|961.46|958.66|961.08|958.28|0
1656634110000|2022-07-01 00:08:30|961.33|958.53|961.08|958.28|961.33|958.53|960.97|958.17|0
1656634120000|2022-07-01 00:08:40|961.33|958.53|961.58|958.78|961.58|958.78|961.08|958.28|0
1656634130000|2022-07-01 00:08:50|961.83|959.03|962.08|959.28|962.33|959.53|961.83|959.03|0
1656634140000|2022-07-01 00:09:00|962.21|959.41|962.33|959.53|962.33|959.53|962.21|959.41|0
1656634150000|2022-07-01 00:09:10|962.08|959.28|962.33|959.53|962.33|959.53|962.08|959.28|0
1656634160000|2022-07-01 00:09:20|962.21|959.41|962.46|959.66|962.46|959.66|962.08|959.28|0
1656634170000|2022-07-01 00:09:30|962.58|959.78|963.32|960.52|963.32|960.52|962.58|959.78|0
1656634180000|2022-07-01 00:09:40|962.83|960.03|962.83|960.03|963.2|960.4|962.58|959.78|0
1656634190000|2022-07-01 00:09:50|962.58|959.78|962.58|959.78|962.83|960.03|962.58|959.78|0
1656634200000|2022-07-01 00:10:00|962.71|959.91|962.58|959.78|962.71|959.91|962.08|959.28|0
1656634210000|2022-07-01 00:10:10|962.83|960.03|962.08|959.28|962.83|960.03|962.08|959.28|0
1656634220000|2022-07-01 00:10:20|962.21|959.41|962.33|959.53|962.33|959.53|962.21|959.41|0
1656634230000|2022-07-01 00:10:30|962.08|959.28|962.08|959.28|962.33|959.53|961.96|959.16|0
1656634240000|2022-07-01 00:10:40|961.83|959.03|961.58|958.78|961.83|959.03|961.58|958.78|0
1656634250000|2022-07-01 00:10:50|962.08|959.28|962.58|959.78|962.58|959.78|962.08|959.28|0
1656634260000|2022-07-01 00:11:00|962.33|959.53|962.33|959.53|962.33|959.53|962.21|959.41|0
1656634270000|2022-07-01 00:11:10|962.08|959.28|962.33|959.53|962.33|959.53|962.08|959.28|0
1656634280000|2022-07-01 00:11:20|962.08|959.28|962.08|959.28|962.08|959.28|962.08|959.28|0
1656634300000|2022-07-01 00:11:40|962.33|959.53|962.82|960.02|962.82|960.02|962.33|959.53|0
1656634310000|2022-07-01 00:11:50|963.07|960.27|962.82|960.02|963.07|960.27|962.82|960.02|0
1656634320000|2022-07-01 00:12:00|962.58|959.78|962.33|959.53|962.58|959.78|962.33|959.53|0
1656634330000|2022-07-01 00:12:10|962.08|959.28|962.33|959.53|962.33|959.53|962.08|959.28|0
1656634340000|2022-07-01 00:12:20|962.21|959.41|962.33|959.53|962.33|959.53|962.08|959.28|0
1656634350000|2022-07-01 00:12:30|962.46|959.66|962.71|959.91|962.71|959.91|962.46|959.66|0
1656634360000|2022-07-01 00:12:40|962.82|960.02|962.82|960.02|962.82|960.02|962.82|960.02|0
1656634370000|2022-07-01 00:12:50|962.58|959.78|962.46|959.66|962.82|960.02|962.46|959.66|0
1656634380000|2022-07-01 00:13:00|962.33|959.53|962.08|959.28|962.58|959.78|962.08|959.28|0
1656634390000|2022-07-01 00:13:10|962.21|959.41|962.08|959.28|962.21|959.41|962.08|959.28|0
1656634400000|2022-07-01 00:13:20|962.33|959.53|962.33|959.53|962.33|959.53|962.33|959.53|0
1656634430000|2022-07-01 00:13:50|962.58|959.78|962.82|960.02|962.82|960.02|962.58|959.78|0
1656634440000|2022-07-01 00:14:00|962.58|959.78|962.58|959.78|962.58|959.78|962.58|959.78|0
1656634450000|2022-07-01 00:14:10|962.33|959.53|962.46|959.66|962.46|959.66|962.33|959.53|0
1656634460000|2022-07-01 00:14:20|962.58|959.78|962.71|959.91|962.82|960.02|962.58|959.78|0
1656634470000|2022-07-01 00:14:30|962.58|959.78|963.07|960.27|963.07|960.27|962.58|959.78|0
1656634480000|2022-07-01 00:14:40|962.82|960.02|962.58|959.78|962.82|960.02|962.58|959.78|0
1656634490000|2022-07-01 00:14:50|962.82|960.02|962.08|959.28|962.82|960.02|962.08|959.28|0
1656634500000|2022-07-01 00:15:00|962.33|959.53|962.08|959.28|962.33|959.53|962.08|959.28|0
1656634510000|2022-07-01 00:15:10|960.97|958.17|961.21|958.41|961.33|958.53|960.97|958.17|0
1656634520000|2022-07-01 00:15:20|961.08|958.28|961.33|958.53|962.08|959.28|961.08|958.28|0
1656634530000|2022-07-01 00:15:30|961.08|958.28|960.84|958.04|961.08|958.28|960.72|957.92|0
1656634540000|2022-07-01 00:15:40|961.21|958.41|962.33|959.53|962.33|959.53|961.21|958.41|0
1656634550000|2022-07-01 00:15:50|962.21|959.41|962.08|959.28|962.33|959.53|962.08|959.28|0
1656634560000|2022-07-01 00:16:00|962.58|959.78|962.58|959.78|962.58|959.78|962.58|959.78|0
1656634570000|2022-07-01 00:16:10|962.71|959.91|961.58|958.78|962.71|959.91|961.58|958.78|0
1656634580000|2022-07-01 00:16:20|961.33|958.53|960.97|958.17|961.33|958.53|960.97|958.17|0
1656634590000|2022-07-01 00:16:30|961.33|958.53|961.46|958.66|961.46|958.66|961.08|958.28|0
1656634600000|2022-07-01 00:16:40|961.33|958.53|961.21|958.41|961.33|958.53|961.21|958.41|0
1656634610000|2022-07-01 00:16:50|961.08|958.28|959.84|957.04|961.08|958.28|959.84|957.04|0
1656634620000|2022-07-01 00:17:00|960.22|957.42|960.09|957.29|960.22|957.42|960.09|957.29|0
1656634630000|2022-07-01 00:17:10|959.59|956.79|959.59|956.79|959.59|956.79|959.59|956.79|0
1656634640000|2022-07-01 00:17:20|960.34|957.54|959.97|957.17|960.34|957.54|959.84|957.04|0
1656634650000|2022-07-01 00:17:30|959.84|957.04|959.97|957.17|960.09|957.29|959.34|956.54|0
1656634660000|2022-07-01 00:17:40|959.84|957.04|960.09|957.29|960.09|957.29|959.72|956.92|0
1656634670000|2022-07-01 00:17:50|960.22|957.42|959.97|957.17|960.34|957.54|959.97|957.17|0
1656634680000|2022-07-01 00:18:00|960.09|957.29|959.72|956.92|960.09|957.29|959.59|956.79|0
1656634690000|2022-07-01 00:18:10|959.84|957.04|960.09|957.29|960.09|957.29|959.84|957.04|0
1656634700000|2022-07-01 00:18:20|959.97|957.17|960.09|957.29|960.09|957.29|959.97|957.17|0
1656634710000|2022-07-01 00:18:30|960.59|957.79|960.47|957.67|960.59|957.79|960.47|957.67|0
1656634720000|2022-07-01 00:18:40|960.59|957.79|960.34|957.54|960.59|957.79|960.22|957.42|0
1656634730000|2022-07-01 00:18:50|960.47|957.67|960.59|957.79|960.59|957.79|960.47|957.67|0
1656634740000|2022-07-01 00:19:00|960.34|957.54|959.47|956.67|960.59|957.79|959.47|956.67|0
1656634750000|2022-07-01 00:19:10|959.59|956.79|959.84|957.04|959.84|957.04|959.34|956.54|0
1656634760000|2022-07-01 00:19:20|959.47|956.67|959.84|957.04|959.84|957.04|959.34|956.54|0
1656634770000|2022-07-01 00:19:30|959.72|956.92|960.09|957.29|960.09|957.29|959.72|956.92|0
1656634780000|2022-07-01 00:19:40|959.47|956.67|959.59|956.79|959.59|956.79|959.34|956.54|0
1656634790000|2022-07-01 00:19:50|959.34|956.54|959.1|956.3|959.34|956.54|959.1|956.3|0
1656634800000|2022-07-01 00:20:00|959.22|956.42|959.34|956.54|959.34|956.54|959.22|956.42|0
1656634810000|2022-07-01 00:20:10|959.47|956.67|959.34|956.54|959.47|956.67|959.34|956.54|0
1656634820000|2022-07-01 00:20:20|959.22|956.42|959.1|956.3|959.34|956.54|959.1|956.3|0
1656634830000|2022-07-01 00:20:30|958.85|956.05|959.22|956.42|959.22|956.42|958.85|956.05|0
1656634840000|2022-07-01 00:20:40|959.1|956.3|958.48|955.68|959.1|956.3|958.48|955.68|0
1656634850000|2022-07-01 00:20:50|958.85|956.05|959.34|956.54|959.34|956.54|958.85|956.05|0
1656634860000|2022-07-01 00:21:00|959.1|956.3|959.34|956.54|959.34|956.54|959.1|956.3|0
1656634870000|2022-07-01 00:21:10|959.47|956.67|959.72|956.92|959.72|956.92|959.34|956.54|0
1656634880000|2022-07-01 00:21:20|959.97|957.17|959.84|957.04|959.97|957.17|959.72|956.92|0
1656634890000|2022-07-01 00:21:30|960.22|957.42|959.97|957.17|960.22|957.42|959.97|957.17|0
1656634900000|2022-07-01 00:21:40|960.34|957.54|960.34|957.54|960.47|957.67|960.34|957.54|0
1656634910000|2022-07-01 00:21:50|960.59|957.79|960.84|958.04|960.84|958.04|960.59|957.79|0
1656634920000|2022-07-01 00:22:00|960.59|957.79|960.09|957.29|960.59|957.79|960.09|957.29|0
1656634940000|2022-07-01 00:22:20|960.34|957.54|960.09|957.29|960.34|957.54|960.09|957.29|0
1656634950000|2022-07-01 00:22:30|960.72|957.92|960.84|958.04|960.84|958.04|960.59|957.79|0
1656634960000|2022-07-01 00:22:40|961.21|958.41|961.08|958.28|961.33|958.53|961.08|958.28|0
1656634970000|2022-07-01 00:22:50|961.33|958.53|961.58|958.78|961.58|958.78|961.33|958.53|0
1656634980000|2022-07-01 00:23:00|961.46|958.66|961.83|959.03|961.83|959.03|961.46|958.66|0
1656634990000|2022-07-01 00:23:10|961.58|958.78|961.46|958.66|961.58|958.78|961.46|958.66|0
1656635000000|2022-07-01 00:23:20|961.33|958.53|961.21|958.41|961.33|958.53|961.21|958.41|0
1656635010000|2022-07-01 00:23:30|961.33|958.53|961.58|958.78|961.83|959.03|961.33|958.53|0
1656635020000|2022-07-01 00:23:40|961.71|958.91|962.08|959.28|962.08|959.28|961.71|958.91|0
1656635030000|2022-07-01 00:23:50|961.96|959.16|962.08|959.28|962.08|959.28|961.83|959.03|0
1656635040000|2022-07-01 00:24:00|961.83|959.03|961.83|959.03|961.83|959.03|961.58|958.78|0
1656635050000|2022-07-01 00:24:10|962.33|959.53|962.33|959.53|962.33|959.53|962.21|959.41|0
1656635060000|2022-07-01 00:24:20|962.82|960.02|962.82|960.02|962.82|960.02|962.71|959.91|0
1656635070000|2022-07-01 00:24:30|962.58|959.78|962.82|960.02|962.82|960.02|962.46|959.66|0
1656635080000|2022-07-01 00:24:40|962.58|959.78|962.58|959.78|962.71|959.91|962.58|959.78|0
1656635090000|2022-07-01 00:24:50|962.82|960.02|962.58|959.78|962.82|960.02|962.58|959.78|0
1656635100000|2022-07-01 00:25:00|962.46|959.66|962.58|959.78|962.58|959.78|962.33|959.53|0
1656635110000|2022-07-01 00:25:10|962.71|959.91|962.82|960.02|962.82|960.02|962.71|959.91|0
1656635130000|2022-07-01 00:25:30|964.32|961.52|964.32|961.52|964.32|961.52|964.32|961.52|0
1656635140000|2022-07-01 00:25:40|963.82|961.02|964.2|961.4|964.32|961.52|963.82|961.02|0
1656635150000|2022-07-01 00:25:50|964.32|961.52|964.32|961.52|964.57|961.77|964.32|961.52|0
1656635160000|2022-07-01 00:26:00|964.57|961.77|964.69|961.89|964.69|961.89|964.57|961.77|0
1656635170000|2022-07-01 00:26:10|964.32|961.52|964.32|961.52|964.45|961.65|964.32|961.52|0
1656635180000|2022-07-01 00:26:20|964.2|961.4|963.82|961.02|964.32|961.52|963.82|961.02|0
1656635190000|2022-07-01 00:26:30|963.7|960.9|964.32|961.52|964.32|961.52|963.7|960.9|0
1656635200000|2022-07-01 00:26:40|964.57|961.77|964.81|962.01|964.81|962.01|964.57|961.77|0
1656635210000|2022-07-01 00:26:50|965.06|962.26|965.31|962.51|965.31|962.51|965.06|962.26|0
1656635220000|2022-07-01 00:27:00|965.56|962.76|965.56|962.76|965.56|962.76|965.56|962.76|0
1656635230000|2022-07-01 00:27:10|965.81|963.01|965.81|963.01|965.81|963.01|965.81|963.01|0
1656635240000|2022-07-01 00:27:20|965.56|962.76|965.06|962.26|965.56|962.76|965.06|962.26|0
1656635250000|2022-07-01 00:27:30|965.31|962.51|965.06|962.26|965.31|962.51|965.06|962.26|0
1656635260000|2022-07-01 00:27:40|964.94|962.14|964.57|961.77|964.94|962.14|964.57|961.77|0
1656635270000|2022-07-01 00:27:50|964.69|961.89|964.81|962.01|964.81|962.01|964.69|961.89|0
1656635280000|2022-07-01 00:28:00|964.57|961.77|964.57|961.77|964.57|961.77|964.32|961.52|0
1656635290000|2022-07-01 00:28:10|964.2|961.4|963.95|961.15|964.2|961.4|963.82|961.02|0
1656635300000|2022-07-01 00:28:20|964.32|961.52|964.45|961.65|964.45|961.65|964.32|961.52|0
1656635310000|2022-07-01 00:28:30|964.57|961.77|964.45|961.65|964.81|962.01|964.45|961.65|0
1656635320000|2022-07-01 00:28:40|964.57|961.77|964.32|961.52|964.57|961.77|964.32|961.52|0
1656635330000|2022-07-01 00:28:50|964.07|961.27|964.2|961.4|964.2|961.4|964.07|961.27|0
1656635340000|2022-07-01 00:29:00|964.07|961.27|964.45|961.65|964.57|961.77|964.07|961.27|0
1656635350000|2022-07-01 00:29:10|964.32|961.52|964.07|961.27|964.45|961.65|964.07|961.27|0
1656635360000|2022-07-01 00:29:20|963.95|961.15|963.32|960.52|963.95|961.15|963.32|960.52|0
1656635370000|2022-07-01 00:29:30|963.2|960.4|963.07|960.27|963.2|960.4|963.07|960.27|0
1656635380000|2022-07-01 00:29:40|962.58|959.78|962.95|960.15|962.95|960.15|962.58|959.78|0
1656635390000|2022-07-01 00:29:50|963.07|960.27|963.07|960.27|963.07|960.27|962.58|959.78|0
1656635400000|2022-07-01 00:30:00|962.95|960.15|963.57|960.77|963.57|960.77|962.95|960.15|0
1656635410000|2022-07-01 00:30:10|963.32|960.52|962.95|960.15|963.45|960.65|962.95|960.15|0
1656635420000|2022-07-01 00:30:20|962.71|959.91|962.71|959.91|962.82|960.02|962.71|959.91|0
1656635430000|2022-07-01 00:30:30|962.58|959.78|962.95|960.15|962.95|960.15|962.58|959.78|0
1656635440000|2022-07-01 00:30:40|963.07|960.27|963.57|960.77|963.57|960.77|963.07|960.27|0
1656635450000|2022-07-01 00:30:50|963.82|961.02|963.95|961.15|963.95|961.15|963.82|961.02|0
1656635460000|2022-07-01 00:31:00|963.82|961.02|963.07|960.27|963.82|961.02|963.07|960.27|0
1656635470000|2022-07-01 00:31:10|962.71|959.91|963.07|960.27|963.07|960.27|962.46|959.66|0
1656635480000|2022-07-01 00:31:20|962.71|959.91|962.46|959.66|962.71|959.91|962.46|959.66|0
1656635490000|2022-07-01 00:31:30|962.82|960.02|962.71|959.91|962.82|960.02|962.71|959.91|0
1656635500000|2022-07-01 00:31:40|963.32|960.52|963.32|960.52|963.45|960.65|963.32|960.52|0
1656635510000|2022-07-01 00:31:50|963.45|960.65|963.07|960.27|963.57|960.77|963.07|960.27|0
1656635520000|2022-07-01 00:32:00|963.32|960.52|963.95|961.15|963.95|961.15|963.2|960.4|0
1656635530000|2022-07-01 00:32:10|963.82|961.02|964.07|961.27|964.2|961.4|963.82|961.02|0
1656635540000|2022-07-01 00:32:20|964.45|961.65|964.07|961.27|964.45|961.65|963.82|961.02|0
1656635550000|2022-07-01 00:32:30|964.2|961.4|964.2|961.4|964.32|961.52|964.2|961.4|0
1656635560000|2022-07-01 00:32:40|964.32|961.52|964.81|962.01|964.81|962.01|964.32|961.52|0
1656635570000|2022-07-01 00:32:50|965.06|962.26|965.06|962.26|965.06|962.26|965.06|962.26|0
1656635580000|2022-07-01 00:33:00|965.31|962.51|965.31|962.51|965.31|962.51|964.94|962.14|0
1656635590000|2022-07-01 00:33:10|965.56|962.76|965.56|962.76|965.69|962.89|965.56|962.76|0
1656635600000|2022-07-01 00:33:20|965.31|962.51|965.69|962.89|965.69|962.89|965.31|962.51|0
1656635610000|2022-07-01 00:33:30|965.56|962.76|965.56|962.76|965.81|963.01|965.56|962.76|0
1656635620000|2022-07-01 00:33:40|965.44|962.64|964.57|961.77|965.44|962.64|964.57|961.77|0
1656635630000|2022-07-01 00:33:50|964.69|961.89|963.82|961.02|964.69|961.89|963.82|961.02|0
1656635640000|2022-07-01 00:34:00|963.95|961.15|963.45|960.65|963.95|961.15|963.45|960.65|0
1656635650000|2022-07-01 00:34:10|963.32|960.52|963.32|960.52|963.57|960.77|963.32|960.52|0
1656635660000|2022-07-01 00:34:20|963.45|960.65|963.45|960.65|963.82|961.02|963.45|960.65|0
1656635670000|2022-07-01 00:34:30|963.57|960.77|963.57|960.77|963.57|960.77|963.45|960.65|0
1656635680000|2022-07-01 00:34:40|963.32|960.52|963.2|960.4|963.32|960.52|963.2|960.4|0
1656635690000|2022-07-01 00:34:50|963.07|960.27|962.95|960.15|963.2|960.4|962.95|960.15|0
1656635700000|2022-07-01 00:35:00|963.07|960.27|963.2|960.4|963.45|960.65|963.07|960.27|0
1656635710000|2022-07-01 00:35:10|963.32|960.52|962.95|960.15|963.32|960.52|962.95|960.15|0
1656635720000|2022-07-01 00:35:20|962.71|959.91|962.33|959.53|962.71|959.91|962.21|959.41|0
1656635730000|2022-07-01 00:35:30|962.58|959.78|962.58|959.78|962.58|959.78|962.08|959.28|0
1656635740000|2022-07-01 00:35:40|962.33|959.53|962.58|959.78|962.58|959.78|962.33|959.53|0
1656635750000|2022-07-01 00:35:50|962.33|959.53|962.58|959.78|962.58|959.78|962.33|959.53|0
1656635760000|2022-07-01 00:36:00|962.71|959.91|963.7|960.9|963.7|960.9|962.71|959.91|0
1656635770000|2022-07-01 00:36:10|963.57|960.77|963.57|960.77|963.57|960.77|963.57|960.77|0
1656635780000|2022-07-01 00:36:20|963.82|961.02|963.7|960.9|963.82|961.02|963.7|960.9|0
1656635790000|2022-07-01 00:36:30|964.2|961.4|964.32|961.52|964.32|961.52|964.07|961.27|0
1656635800000|2022-07-01 00:36:40|964.57|961.77|964.32|961.52|964.81|962.01|964.32|961.52|0
1656635810000|2022-07-01 00:36:50|963.95|961.15|964.57|961.77|964.57|961.77|963.95|961.15|0
1656635820000|2022-07-01 00:37:00|964.81|962.01|964.81|962.01|964.81|962.01|964.45|961.65|0
1656635830000|2022-07-01 00:37:10|964.57|961.77|964.57|961.77|964.57|961.77|964.45|961.65|0
1656635840000|2022-07-01 00:37:20|964.81|962.01|964.81|962.01|965.06|962.26|964.81|962.01|0
1656635850000|2022-07-01 00:37:30|964.57|961.77|964.32|961.52|964.69|961.89|964.32|961.52|0
1656635860000|2022-07-01 00:37:40|963.57|960.77|963.57|960.77|963.57|960.77|963.57|960.77|0
1656635870000|2022-07-01 00:37:50|963.82|961.02|963.45|960.65|963.82|961.02|963.45|960.65|0
1656635880000|2022-07-01 00:38:00|963.57|960.77|963.32|960.52|963.57|960.77|963.32|960.52|0
1656635890000|2022-07-01 00:38:10|963.2|960.4|963.95|961.15|963.95|961.15|963.2|960.4|0
1656635900000|2022-07-01 00:38:20|964.32|961.52|965.06|962.26|965.06|962.26|964.32|961.52|0
1656635910000|2022-07-01 00:38:30|965.56|962.76|965.56|962.76|965.56|962.76|965.56|962.76|0
1656635920000|2022-07-01 00:38:40|965.81|963.01|965.44|962.64|965.81|963.01|965.44|962.64|0
1656635930000|2022-07-01 00:38:50|965.56|962.76|965.31|962.51|965.69|962.89|965.31|962.51|0
1656635940000|2022-07-01 00:39:00|965.56|962.76|965.69|962.89|965.69|962.89|965.56|962.76|0
1656635950000|2022-07-01 00:39:10|965.56|962.76|965.31|962.51|965.81|963.01|965.31|962.51|0
1656635960000|2022-07-01 00:39:20|965.56|962.76|966.06|963.26|966.06|963.26|965.56|962.76|0
1656635980000|2022-07-01 00:39:40|966.55|963.75|966.55|963.75|966.55|963.75|966.31|963.51|0
1656635990000|2022-07-01 00:39:50|966.8|964|966.55|963.75|967.05|964.25|966.55|963.75|0
1656636000000|2022-07-01 00:40:00|966.8|964|967.05|964.25|967.05|964.25|966.8|964|0
1656636010000|2022-07-01 00:40:10|966.44|963.64|966.46|963.66|966.68|963.88|966.44|963.64|0
1656636020000|2022-07-01 00:40:20|966.58|963.78|966.33|963.53|966.58|963.78|966.33|963.53|0
1656636030000|2022-07-01 00:40:30|965.84|963.04|965.96|963.16|965.96|963.16|965.72|962.92|0
1656636040000|2022-07-01 00:40:40|965.84|963.04|965.84|963.04|965.84|963.04|965.72|962.92|0
1656636050000|2022-07-01 00:40:50|965.59|962.79|965.84|963.04|965.84|963.04|965.59|962.79|0
1656636060000|2022-07-01 00:41:00|965.59|962.79|965.59|962.79|965.59|962.79|965.47|962.67|0
1656636070000|2022-07-01 00:41:10|965.96|963.16|965.09|962.29|965.96|963.16|965.09|962.29|0
1656636080000|2022-07-01 00:41:20|965.59|962.79|964.84|962.04|965.59|962.79|964.84|962.04|0
1656636090000|2022-07-01 00:41:30|964.34|961.54|963.85|961.05|964.34|961.54|963.85|961.05|0
1656636110000|2022-07-01 00:41:50|964.34|961.54|964.47|961.67|964.84|962.04|964.34|961.54|0
1656636120000|2022-07-01 00:42:00|964.59|961.79|965.22|962.42|965.47|962.67|964.59|961.79|0
1656636130000|2022-07-01 00:42:10|964.97|962.17|965.22|962.42|965.22|962.42|964.97|962.17|0
1656636140000|2022-07-01 00:42:20|965.34|962.54|965.47|962.67|965.47|962.67|965.34|962.54|0
1656636150000|2022-07-01 00:42:30|965.84|963.04|966.58|963.78|966.58|963.78|965.84|963.04|0
1656636160000|2022-07-01 00:42:40|966.83|964.03|966.21|963.41|966.83|964.03|966.08|963.28|0
1656636170000|2022-07-01 00:42:50|966.08|963.28|966.46|963.66|966.46|963.66|966.08|963.28|0
1656636180000|2022-07-01 00:43:00|966.08|963.28|965.47|962.67|966.08|963.28|965.47|962.67|0
1656636190000|2022-07-01 00:43:10|965.59|962.79|965.84|963.04|965.84|963.04|965.59|962.79|0
1656636200000|2022-07-01 00:43:20|965.72|962.92|965.72|962.92|966.08|963.28|965.72|962.92|0
1656636210000|2022-07-01 00:43:30|965.84|963.04|965.84|963.04|966.08|963.28|965.84|963.04|0
1656636220000|2022-07-01 00:43:40|965.96|963.16|965.34|962.54|965.96|963.16|965.34|962.54|0
1656636230000|2022-07-01 00:43:50|965.59|962.79|966.08|963.28|966.08|963.28|965.59|962.79|0
1656636240000|2022-07-01 00:44:00|965.84|963.04|965.84|963.04|965.84|963.04|965.72|962.92|0
1656636250000|2022-07-01 00:44:10|966.08|963.28|965.96|963.16|966.08|963.28|965.96|963.16|0
1656636260000|2022-07-01 00:44:20|965.59|962.79|965.34|962.54|965.59|962.79|965.34|962.54|0
1656636270000|2022-07-01 00:44:30|965.59|962.79|965.34|962.54|965.84|963.04|965.34|962.54|0
1656636280000|2022-07-01 00:44:40|965.47|962.67|965.34|962.54|965.59|962.79|965.34|962.54|0
1656636290000|2022-07-01 00:44:50|965.72|962.92|965.47|962.67|965.84|963.04|965.47|962.67|0
1656636300000|2022-07-01 00:45:00|965.59|962.79|965.34|962.54|965.84|963.04|965.09|962.29|0
1656636310000|2022-07-01 00:45:10|965.09|962.29|964.84|962.04|965.09|962.29|964.84|962.04|0
1656636320000|2022-07-01 00:45:20|965.09|962.29|964.97|962.17|965.09|962.29|964.97|962.17|0
1656636330000|2022-07-01 00:45:30|964.59|961.79|964.09|961.29|964.59|961.79|964.09|961.29|0
1656636340000|2022-07-01 00:45:40|963.98|961.18|964.59|961.79|964.59|961.79|963.98|961.18|0
1656636350000|2022-07-01 00:45:50|964.34|961.54|964.34|961.54|964.59|961.79|964.34|961.54|0
1656636360000|2022-07-01 00:46:00|963.98|961.18|963.35|960.55|963.98|961.18|963.35|960.55|0
1656636370000|2022-07-01 00:46:10|963.1|960.3|963.1|960.3|963.1|960.3|963.1|960.3|0
1656636380000|2022-07-01 00:46:20|963.35|960.55|964.34|961.54|964.34|961.54|963.35|960.55|0
1656636390000|2022-07-01 00:46:30|963.98|961.18|963.73|960.93|964.22|961.42|963.73|960.93|0
1656636400000|2022-07-01 00:46:40|963.85|961.05|963.48|960.68|963.85|961.05|963.48|960.68|0
1656636410000|2022-07-01 00:46:50|963.1|960.3|963.35|960.55|963.35|960.55|963.1|960.3|0
1656636420000|2022-07-01 00:47:00|963.23|960.43|963.23|960.43|963.23|960.43|963.1|960.3|0
1656636430000|2022-07-01 00:47:10|963.73|960.93|963.6|960.8|963.73|960.93|963.6|960.8|0
1656636440000|2022-07-01 00:47:20|963.35|960.55|963.48|960.68|963.6|960.8|963.35|960.55|0
1656636450000|2022-07-01 00:47:30|963.73|960.93|963.35|960.55|963.85|961.05|963.35|960.55|0
1656636460000|2022-07-01 00:47:40|963.48|960.68|963.48|960.68|963.6|960.8|963.48|960.68|0
1656636470000|2022-07-01 00:47:50|963.35|960.55|963.1|960.3|963.48|960.68|963.1|960.3|0
1656636480000|2022-07-01 00:48:00|963.6|960.8|963.1|960.3|963.6|960.8|963.1|960.3|0
1656636490000|2022-07-01 00:48:10|962.6|959.8|961.86|959.06|962.6|959.8|961.86|959.06|0
1656636500000|2022-07-01 00:48:20|961.99|959.19|962.35|959.55|962.35|959.55|961.99|959.19|0
1656636510000|2022-07-01 00:48:30|962.48|959.68|962.35|959.55|962.48|959.68|962.24|959.44|0
1656636520000|2022-07-01 00:48:40|962.11|959.31|961.11|958.31|962.11|959.31|961.11|958.31|0
1656636530000|2022-07-01 00:48:50|961.49|958.69|961.11|958.31|961.49|958.69|961.11|958.31|0
1656636540000|2022-07-01 00:49:00|960.86|958.06|960.5|957.7|960.86|958.06|960.5|957.7|0
1656636550000|2022-07-01 00:49:10|960.61|957.81|960.61|957.81|960.61|957.81|960.37|957.57|0
1656636560000|2022-07-01 00:49:20|960.5|957.7|959.87|957.07|960.5|957.7|959.87|957.07|0
1656636570000|2022-07-01 00:49:30|960.12|957.32|960.12|957.32|960.12|957.32|960.12|957.32|0
1656636580000|2022-07-01 00:49:40|960|957.2|960|957.2|960|957.2|960|957.2|0
1656636590000|2022-07-01 00:49:50|960.12|957.32|960.86|958.06|960.86|958.06|960.12|957.32|0
1656636600000|2022-07-01 00:50:00|960.61|957.81|960.61|957.81|960.61|957.81|960.5|957.7|0
1656636610000|2022-07-01 00:50:10|960.99|958.19|960.61|957.81|961.11|958.31|960.61|957.81|0
1656636620000|2022-07-01 00:50:20|960.37|957.57|960.12|957.32|960.37|957.57|960|957.2|0
1656636630000|2022-07-01 00:50:30|960.37|957.57|960.12|957.32|960.37|957.57|960.12|957.32|0
1656636640000|2022-07-01 00:50:40|959.87|957.07|960.61|957.81|960.61|957.81|959.87|957.07|0
1656636650000|2022-07-01 00:50:50|960.86|958.06|961.11|958.31|961.11|958.31|960.86|958.06|0
1656636660000|2022-07-01 00:51:00|961.24|958.44|960.99|958.19|961.24|958.44|960.99|958.19|0
1656636670000|2022-07-01 00:51:10|961.36|958.56|961.86|959.06|961.86|959.06|961.36|958.56|0
1656636680000|2022-07-01 00:51:20|961.99|959.19|962.11|959.31|962.11|959.31|961.86|959.06|0
1656636690000|2022-07-01 00:51:30|961.86|959.06|962.35|959.55|962.35|959.55|961.86|959.06|0
1656636700000|2022-07-01 00:51:40|962.6|959.8|962.35|959.55|962.6|959.8|962.35|959.55|0
1656636710000|2022-07-01 00:51:50|962.48|959.68|962.35|959.55|962.48|959.68|962.35|959.55|0
1656636730000|2022-07-01 00:52:10|962.6|959.8|962.85|960.05|962.85|960.05|962.6|959.8|0
1656636740000|2022-07-01 00:52:20|962.6|959.8|962.73|959.93|962.85|960.05|962.6|959.8|0
1656636750000|2022-07-01 00:52:30|962.6|959.8|962.6|959.8|962.6|959.8|962.48|959.68|0
1656636760000|2022-07-01 00:52:40|962.48|959.68|962.35|959.55|962.85|960.05|962.35|959.55|0
1656636770000|2022-07-01 00:52:50|962.6|959.8|962.85|960.05|962.85|960.05|962.6|959.8|0
1656636780000|2022-07-01 00:53:00|962.6|959.8|962.6|959.8|962.6|959.8|962.6|959.8|0
1656636790000|2022-07-01 00:53:10|962.85|960.05|962.6|959.8|962.85|960.05|962.6|959.8|0
1656636800000|2022-07-01 00:53:20|962.35|959.55|962.11|959.31|962.35|959.55|961.86|959.06|0
1656636810000|2022-07-01 00:53:30|961.99|959.19|961.86|959.06|961.99|959.19|961.86|959.06|0
1656636820000|2022-07-01 00:53:40|961.61|958.81|961.24|958.44|961.61|958.81|961.24|958.44|0
1656636830000|2022-07-01 00:53:50|961.36|958.56|961.11|958.31|961.36|958.56|961.11|958.31|0
1656636840000|2022-07-01 00:54:00|960.61|957.81|961.11|958.31|961.11|958.31|960.61|957.81|0
1656636850000|2022-07-01 00:54:10|960.86|958.06|961.11|958.31|961.11|958.31|960.86|958.06|0
1656636860000|2022-07-01 00:54:20|961.74|958.94|961.36|958.56|961.74|958.94|961.36|958.56|0
1656636870000|2022-07-01 00:54:30|961.49|958.69|961.86|959.06|961.86|959.06|961.49|958.69|0
1656636880000|2022-07-01 00:54:40|962.11|959.31|962.35|959.55|962.35|959.55|962.11|959.31|0
1656636890000|2022-07-01 00:54:50|962.48|959.68|962.35|959.55|962.48|959.68|962.35|959.55|0
1656636900000|2022-07-01 00:55:00|962.24|959.44|962.85|960.05|962.85|960.05|962.11|959.31|0
1656636910000|2022-07-01 00:55:10|962.73|959.93|962.98|960.18|963.1|960.3|962.73|959.93|0
1656636920000|2022-07-01 00:55:20|963.35|960.55|962.98|960.18|963.35|960.55|962.98|960.18|0
1656636930000|2022-07-01 00:55:30|962.85|960.05|962.6|959.8|962.85|960.05|962.6|959.8|0
1656636940000|2022-07-01 00:55:40|962.35|959.55|962.6|959.8|962.6|959.8|962.35|959.55|0
1656636950000|2022-07-01 00:55:50|962.35|959.55|961.99|959.19|962.35|959.55|961.99|959.19|0
1656636960000|2022-07-01 00:56:00|962.11|959.31|962.35|959.55|962.6|959.8|962.11|959.31|0
1656636970000|2022-07-01 00:56:10|962.24|959.44|962.6|959.8|962.6|959.8|962.24|959.44|0
1656636980000|2022-07-01 00:56:20|962.98|960.18|963.23|960.43|963.35|960.55|962.98|960.18|0
1656636990000|2022-07-01 00:56:30|962.98|960.18|962.98|960.18|962.98|960.18|962.98|960.18|0
1656637000000|2022-07-01 00:56:40|963.1|960.3|963.35|960.55|963.6|960.8|963.1|960.3|0
1656637010000|2022-07-01 00:56:50|963.23|960.43|963.35|960.55|963.35|960.55|963.23|960.43|0
1656637020000|2022-07-01 00:57:00|963.6|960.8|963.6|960.8|963.6|960.8|963.6|960.8|0
1656637030000|2022-07-01 00:57:10|963.85|961.05|963.98|961.18|964.34|961.54|963.85|961.05|0
1656637040000|2022-07-01 00:57:20|963.85|961.05|963.6|960.8|964.09|961.29|963.6|960.8|0
1656637050000|2022-07-01 00:57:30|963.73|960.93|963.73|960.93|963.85|961.05|963.73|960.93|0
1656637060000|2022-07-01 00:57:40|963.6|960.8|963.73|960.93|963.73|960.93|963.6|960.8|0
1656637070000|2022-07-01 00:57:50|964.22|961.42|964.34|961.54|964.34|961.54|964.09|961.29|0
1656637080000|2022-07-01 00:58:00|964.59|961.79|964.22|961.42|964.59|961.79|964.22|961.42|0
1656637090000|2022-07-01 00:58:10|964.09|961.29|963.85|961.05|964.09|961.29|963.85|961.05|0
1656637100000|2022-07-01 00:58:20|964.47|961.67|964.72|961.92|964.72|961.92|964.47|961.67|0
1656637110000|2022-07-01 00:58:30|964.84|962.04|965.09|962.29|965.09|962.29|964.84|962.04|0
1656637120000|2022-07-01 00:58:40|964.72|961.92|964.72|961.92|964.72|961.92|964.72|961.92|0
1656637130000|2022-07-01 00:58:50|964.59|961.79|964.72|961.92|964.84|962.04|964.59|961.79|0
1656637140000|2022-07-01 00:59:00|964.59|961.79|964.72|961.92|964.72|961.92|964.47|961.67|0
1656637150000|2022-07-01 00:59:10|964.59|961.79|964.47|961.67|964.59|961.79|964.34|961.54|0
1656637160000|2022-07-01 00:59:20|964.59|961.79|964.84|962.04|964.84|962.04|964.47|961.67|0
1656637170000|2022-07-01 00:59:30|964.97|962.17|965.34|962.54|965.34|962.54|964.97|962.17|0
1656637180000|2022-07-01 00:59:40|965.59|962.79|966.08|963.28|966.08|963.28|965.59|962.79|0
1656637190000|2022-07-01 00:59:50|966.58|963.78|966.46|963.66|966.58|963.78|966.46|963.66|0
1656637200000|2022-07-01 01:00:00|966.58|963.78|966.83|964.03|966.83|964.03|966.58|963.78|0
1656637210000|2022-07-01 01:00:10|966.58|963.78|966.33|963.53|966.58|963.78|966.33|963.53|0
1656637220000|2022-07-01 01:00:20|966.08|963.28|964.97|962.17|966.08|963.28|964.97|962.17|0
1656637230000|2022-07-01 01:00:30|964.84|962.04|964.34|961.54|965.09|962.29|964.34|961.54|0
1656637240000|2022-07-01 01:00:40|963.98|961.18|964.09|961.29|964.09|961.29|963.98|961.18|0
1656637250000|2022-07-01 01:00:50|964.34|961.54|964.72|961.92|964.72|961.92|964.34|961.54|0
1656637260000|2022-07-01 01:01:00|964.34|961.54|964.97|962.17|964.97|962.17|964.34|961.54|0
1656637270000|2022-07-01 01:01:10|965.34|962.54|964.97|962.17|965.34|962.54|964.97|962.17|0
1656637280000|2022-07-01 01:01:20|965.22|962.42|965.34|962.54|965.34|962.54|965.09|962.29|0
1656637290000|2022-07-01 01:01:30|965.59|962.79|965.83|963.03|965.83|963.03|965.59|962.79|0
1656637300000|2022-07-01 01:01:40|965.47|962.67|965.83|963.03|965.83|963.03|965.47|962.67|0
1656637310000|2022-07-01 01:01:50|965.72|962.92|965.83|963.03|965.96|963.16|965.72|962.92|0
1656637320000|2022-07-01 01:02:00|965.72|962.92|966.33|963.53|966.33|963.53|965.72|962.92|0
1656637330000|2022-07-01 01:02:10|966.58|963.78|966.83|964.03|966.83|964.03|966.58|963.78|0
1656637340000|2022-07-01 01:02:20|966.71|963.91|966.71|963.91|966.83|964.03|966.71|963.91|0
1656637350000|2022-07-01 01:02:30|966.83|964.03|967.33|964.53|967.33|964.53|966.83|964.03|0
1656637360000|2022-07-01 01:02:40|967.82|965.02|967.58|964.78|967.82|965.02|967.33|964.53|0
1656637370000|2022-07-01 01:02:50|967.33|964.53|967.33|964.53|967.7|964.9|967.33|964.53|0
1656637380000|2022-07-01 01:03:00|966.08|963.28|966.33|963.53|966.46|963.66|966.08|963.28|0
1656637390000|2022-07-01 01:03:10|965.83|963.03|965.47|962.67|966.08|963.28|965.47|962.67|0
1656637400000|2022-07-01 01:03:20|965.59|962.79|965.83|963.03|965.83|963.03|965.59|962.79|0
1656637410000|2022-07-01 01:03:30|965.96|963.16|966.21|963.41|966.33|963.53|965.96|963.16|0
1656637420000|2022-07-01 01:03:40|966.33|963.53|966.08|963.28|966.33|963.53|966.08|963.28|0
1656637430000|2022-07-01 01:03:50|965.83|963.03|966.08|963.28|966.08|963.28|965.72|962.92|0
1656637440000|2022-07-01 01:04:00|965.72|962.92|966.21|963.41|966.21|963.41|965.72|962.92|0
1656637450000|2022-07-01 01:04:10|966.33|963.53|966.58|963.78|966.58|963.78|966.33|963.53|0
1656637460000|2022-07-01 01:04:20|966.33|963.53|966.71|963.91|966.71|963.91|966.33|963.53|0
1656637470000|2022-07-01 01:04:30|966.33|963.53|966.58|963.78|966.58|963.78|966.33|963.53|0
1656637480000|2022-07-01 01:04:40|966.71|963.91|966.71|963.91|966.83|964.03|966.58|963.78|0
1656637490000|2022-07-01 01:04:50|966.58|963.78|966.96|964.16|966.96|964.16|966.58|963.78|0
1656637500000|2022-07-01 01:05:00|967.33|964.53|966.96|964.16|967.46|964.66|966.96|964.16|0
1656637510000|2022-07-01 01:05:10|967.33|964.53|967.46|964.66|967.46|964.66|967.33|964.53|0
1656637520000|2022-07-01 01:05:20|967.82|965.02|967.95|965.15|968.07|965.27|967.82|965.02|0
1656637530000|2022-07-01 01:05:30|967.82|965.02|967.7|964.9|967.82|965.02|967.7|964.9|0
1656637540000|2022-07-01 01:05:40|967.82|965.02|967.82|965.02|968.07|965.27|967.82|965.02|0
1656637550000|2022-07-01 01:05:50|967.95|965.15|968.07|965.27|968.07|965.27|967.95|965.15|0
1656637560000|2022-07-01 01:06:00|968.32|965.52|968.82|966.02|968.82|966.02|968.32|965.52|0
1656637570000|2022-07-01 01:06:10|969.32|966.52|968.82|966.02|969.32|966.52|968.82|966.02|0
1656637580000|2022-07-01 01:06:20|969.07|966.27|969.32|966.52|969.32|966.52|968.82|966.02|0
1656637590000|2022-07-01 01:06:30|969.07|966.27|968.32|965.52|969.07|966.27|968.32|965.52|0
1656637600000|2022-07-01 01:06:40|967.82|965.02|967.33|964.53|967.82|965.02|967.33|964.53|0
1656637610000|2022-07-01 01:06:50|967.82|965.02|967.33|964.53|967.82|965.02|967.33|964.53|0
1656637620000|2022-07-01 01:07:00|967.08|964.28|966.58|963.78|967.08|964.28|966.58|963.78|0
1656637630000|2022-07-01 01:07:10|966.33|963.53|965.72|962.92|966.33|963.53|965.72|962.92|0
1656637640000|2022-07-01 01:07:20|965.59|962.79|965.96|963.16|966.21|963.41|965.59|962.79|0
1656637650000|2022-07-01 01:07:30|966.21|963.41|966.08|963.28|966.21|963.41|965.96|963.16|0
1656637660000|2022-07-01 01:07:40|966.33|963.53|966.46|963.66|966.58|963.78|966.33|963.53|0
1656637670000|2022-07-01 01:07:50|966.33|963.53|966.08|963.28|966.33|963.53|966.08|963.28|0
1656637680000|2022-07-01 01:08:00|966.33|963.53|965.83|963.03|966.33|963.53|965.83|963.03|0
1656637690000|2022-07-01 01:08:10|965.59|962.79|965.59|962.79|965.59|962.79|965.47|962.67|0
1656637700000|2022-07-01 01:08:20|965.22|962.42|965.59|962.79|965.59|962.79|965.22|962.42|0
1656637710000|2022-07-01 01:08:30|965.83|963.03|965.83|963.03|965.83|963.03|965.59|962.79|0
1656637720000|2022-07-01 01:08:40|966.33|963.53|966.71|963.91|966.83|964.03|966.33|963.53|0
1656637730000|2022-07-01 01:08:50|966.46|963.66|965.83|963.03|966.58|963.78|965.83|963.03|0
1656637740000|2022-07-01 01:09:00|965.96|963.16|966.08|963.28|966.08|963.28|965.96|963.16|0
1656637750000|2022-07-01 01:09:10|966.33|963.53|966.58|963.78|966.58|963.78|966.21|963.41|0
1656637760000|2022-07-01 01:09:20|967.08|964.28|967.21|964.41|967.33|964.53|967.08|964.28|0
1656637770000|2022-07-01 01:09:30|967.33|964.53|967.82|965.02|967.82|965.02|967.33|964.53|0
1656637780000|2022-07-01 01:09:40|967.7|964.9|967.08|964.28|967.82|965.02|967.08|964.28|0
1656637790000|2022-07-01 01:09:50|967.33|964.53|967.82|965.02|967.82|965.02|967.33|964.53|0
1656637800000|2022-07-01 01:10:00|968.07|965.27|967.82|965.02|968.32|965.52|967.82|965.02|0
1656637810000|2022-07-01 01:10:10|967.7|964.9|967.82|965.02|967.82|965.02|967.7|964.9|0
1656637820000|2022-07-01 01:10:20|968.07|965.27|968.32|965.52|968.32|965.52|968.07|965.27|0
1656637830000|2022-07-01 01:10:30|968.57|965.77|968.7|965.9|969.07|966.27|968.57|965.77|0
1656637840000|2022-07-01 01:10:40|968.57|965.77|968.57|965.77|968.82|966.02|968.57|965.77|0
1656637850000|2022-07-01 01:10:50|968.7|965.9|968.57|965.77|968.82|966.02|968.32|965.52|0
1656637860000|2022-07-01 01:11:00|968.82|966.02|969.32|966.52|969.32|966.52|968.82|966.02|0
1656637870000|2022-07-01 01:11:10|969.56|966.76|969.44|966.64|969.56|966.76|969.44|966.64|0
1656637880000|2022-07-01 01:11:20|969.32|966.52|969.07|966.27|969.32|966.52|969.07|966.27|0
1656637890000|2022-07-01 01:11:30|968.82|966.02|968.57|965.77|968.82|966.02|968.57|965.77|0
1656637900000|2022-07-01 01:11:40|968.82|966.02|968.2|965.4|968.82|966.02|968.2|965.4|0
1656637910000|2022-07-01 01:11:50|968.45|965.65|968.95|966.15|968.95|966.15|968.45|965.65|0
1656637920000|2022-07-01 01:12:00|969.32|966.52|969.56|966.76|969.56|966.76|969.32|966.52|0
1656637930000|2022-07-01 01:12:10|969.44|966.64|970.81|968.01|970.81|968.01|969.44|966.64|0
1656637940000|2022-07-01 01:12:20|971.31|968.51|971.06|968.26|971.55|968.75|971.06|968.26|0
1656637950000|2022-07-01 01:12:30|971.31|968.51|970.81|968.01|971.31|968.51|970.81|968.01|0
1656637960000|2022-07-01 01:12:40|970.94|968.14|971.31|968.51|971.31|968.51|970.94|968.14|0
1656637970000|2022-07-01 01:12:50|971.43|968.63|971.06|968.26|971.55|968.75|971.06|968.26|0
1656637980000|2022-07-01 01:13:00|970.56|967.76|970.81|968.01|971.06|968.26|970.56|967.76|0
1656637990000|2022-07-01 01:13:10|970.44|967.64|971.43|968.63|971.55|968.75|970.44|967.64|0
1656638000000|2022-07-01 01:13:20|971.06|968.26|971.31|968.51|971.31|968.51|971.06|968.26|0
1656638010000|2022-07-01 01:13:30|971.06|968.26|970.31|967.51|971.06|968.26|970.31|967.51|0
1656638020000|2022-07-01 01:13:40|969.81|967.01|969.81|967.01|969.81|967.01|969.69|966.89|0
1656638030000|2022-07-01 01:13:50|970.06|967.26|970.19|967.39|970.19|967.39|969.94|967.14|0
1656638040000|2022-07-01 01:14:00|969.56|966.76|969.69|966.89|969.81|967.01|969.56|966.76|0
1656638050000|2022-07-01 01:14:10|969.07|966.27|969.69|966.89|969.69|966.89|969.07|966.27|0
1656638060000|2022-07-01 01:14:20|970.06|967.26|969.81|967.01|970.06|967.26|969.81|967.01|0
1656638070000|2022-07-01 01:14:30|969.32|966.52|968.7|965.9|969.56|966.76|968.7|965.9|0
1656638080000|2022-07-01 01:14:40|969.32|966.52|969.56|966.76|969.56|966.76|969.32|966.52|0
1656638090000|2022-07-01 01:14:50|969.44|966.64|968.82|966.02|969.44|966.64|968.82|966.02|0
1656638100000|2022-07-01 01:15:00|968.45|965.65|968.7|965.9|968.82|966.02|968.2|965.4|0
1656638110000|2022-07-01 01:15:10|968.82|966.02|968.7|965.9|968.82|966.02|968.7|965.9|0
1656638120000|2022-07-01 01:15:20|968.57|965.77|968.57|965.77|968.57|965.77|968.32|965.52|0
1656638130000|2022-07-01 01:15:30|968.45|965.65|968.32|965.52|968.45|965.65|968.32|965.52|0
1656638140000|2022-07-01 01:15:40|968.45|965.65|968.57|965.77|968.57|965.77|968.45|965.65|0
1656638150000|2022-07-01 01:15:50|968.82|966.02|969.32|966.52|969.32|966.52|968.82|966.02|0
1656638160000|2022-07-01 01:16:00|968.95|966.15|969.32|966.52|969.32|966.52|968.95|966.15|0
1656638170000|2022-07-01 01:16:10|969.2|966.4|969.32|966.52|969.32|966.52|969.2|966.4|0
1656638180000|2022-07-01 01:16:20|969.81|967.01|969.81|967.01|970.31|967.51|969.81|967.01|0
1656638190000|2022-07-01 01:16:30|969.69|966.89|969.32|966.52|969.69|966.89|969.32|966.52|0
1656638200000|2022-07-01 01:16:40|969.07|966.27|968.95|966.15|969.07|966.27|968.82|966.02|0
1656638210000|2022-07-01 01:16:50|968.82|966.02|967.95|965.15|968.82|966.02|967.95|965.15|0
1656638220000|2022-07-01 01:17:00|967.7|964.9|967.95|965.15|968.07|965.27|967.7|964.9|0
1656638230000|2022-07-01 01:17:10|967.82|965.02|967.82|965.02|968.32|965.52|967.82|965.02|0
1656638240000|2022-07-01 01:17:20|967.95|965.15|969.07|966.27|969.07|966.27|967.95|965.15|0
1656638250000|2022-07-01 01:17:30|968.82|966.02|969.44|966.64|969.44|966.64|968.82|966.02|0
1656638260000|2022-07-01 01:17:40|969.56|966.76|969.07|966.27|969.81|967.01|969.07|966.27|0
1656638270000|2022-07-01 01:17:50|968.95|966.15|969.2|966.4|969.2|966.4|968.82|966.02|0
1656638280000|2022-07-01 01:18:00|969.32|966.52|969.32|966.52|969.56|966.76|969.32|966.52|0
1656638290000|2022-07-01 01:18:10|969.2|966.4|968.95|966.15|969.2|966.4|968.95|966.15|0
1656638300000|2022-07-01 01:18:20|969.07|966.27|968.95|966.15|969.07|966.27|968.82|966.02|0
1656638310000|2022-07-01 01:18:30|969.07|966.27|969.2|966.4|969.2|966.4|968.95|966.15|0
1656638320000|2022-07-01 01:18:40|969.32|966.52|969.69|966.89|969.81|967.01|969.32|966.52|0
1656638330000|2022-07-01 01:18:50|969.81|967.01|969.44|966.64|969.81|967.01|969.44|966.64|0
1656638340000|2022-07-01 01:19:00|969.56|966.76|969.81|967.01|970.19|967.39|969.56|966.76|0
1656638350000|2022-07-01 01:19:10|969.56|966.76|969.44|966.64|969.56|966.76|969.2|966.4|0
1656638360000|2022-07-01 01:19:20|969.32|966.52|969.07|966.27|969.32|966.52|968.82|966.02|0
1656638370000|2022-07-01 01:19:30|968.82|966.02|969.07|966.27|969.07|966.27|968.82|966.02|0
1656638380000|2022-07-01 01:19:40|968.95|966.15|968.95|966.15|968.95|966.15|968.95|966.15|0
1656638390000|2022-07-01 01:19:50|968.82|966.02|968.7|965.9|968.82|966.02|968.57|965.77|0
1656638400000|2022-07-01 01:20:00|968.57|965.77|969.2|966.4|969.32|966.52|968.57|965.77|0
1656638410000|2022-07-01 01:20:10|968.95|966.15|968.95|966.15|969.07|966.27|968.57|965.77|0
1656638420000|2022-07-01 01:20:20|969.07|966.27|968.95|966.15|969.07|966.27|968.95|966.15|0
1656638430000|2022-07-01 01:20:30|968.7|965.9|968.7|965.9|968.7|965.9|968.57|965.77|0
1656638440000|2022-07-01 01:20:40|968.45|965.65|968.82|966.02|968.82|966.02|968.45|965.65|0
1656638450000|2022-07-01 01:20:50|968.7|965.9|968.57|965.77|968.7|965.9|968.57|965.77|0
1656638460000|2022-07-01 01:21:00|968.45|965.65|968.82|966.02|968.82|966.02|968.45|965.65|0
1656638470000|2022-07-01 01:21:10|968.7|965.9|969.81|967.01|969.81|967.01|968.7|965.9|0
1656638480000|2022-07-01 01:21:20|969.56|966.76|969.56|966.76|969.56|966.76|969.44|966.64|0
1656638490000|2022-07-01 01:21:30|970.06|967.26|970.31|967.51|970.31|967.51|970.06|967.26|0
1656638500000|2022-07-01 01:21:40|970.06|967.26|969.56|966.76|970.31|967.51|969.56|966.76|0
1656638510000|2022-07-01 01:21:50|969.81|967.01|969.81|967.01|970.06|967.26|969.69|966.89|0
1656638520000|2022-07-01 01:22:00|969.69|966.89|970.06|967.26|970.06|967.26|969.69|966.89|0
1656638530000|2022-07-01 01:22:10|970.19|967.39|969.94|967.14|970.19|967.39|969.94|967.14|0
1656638540000|2022-07-01 01:22:20|969.81|967.01|969.81|967.01|969.81|967.01|969.56|966.76|0
1656638550000|2022-07-01 01:22:30|970.19|967.39|970.06|967.26|970.19|967.39|970.06|967.26|0
1656638560000|2022-07-01 01:22:40|969.81|967.01|970.44|967.64|970.44|967.64|969.81|967.01|0
1656638570000|2022-07-01 01:22:50|970.06|967.26|970.31|967.51|970.31|967.51|970.06|967.26|0
1656638580000|2022-07-01 01:23:00|970.06|967.26|970.31|967.51|970.31|967.51|970.06|967.26|0
1656638590000|2022-07-01 01:23:10|970.19|967.39|969.94|967.14|970.19|967.39|969.94|967.14|0
1656638600000|2022-07-01 01:23:20|969.81|967.01|969.56|966.76|969.81|967.01|969.56|966.76|0
1656638610000|2022-07-01 01:23:30|969.81|967.01|969.69|966.89|969.81|967.01|969.69|966.89|0
1656638620000|2022-07-01 01:23:40|969.81|967.01|969.56|966.76|969.81|967.01|969.56|966.76|0
1656638630000|2022-07-01 01:23:50|969.32|966.52|969.32|966.52|969.32|966.52|969.32|966.52|0
1656638640000|2022-07-01 01:24:00|969.56|966.76|970.31|967.51|970.31|967.51|969.56|966.76|0
1656638650000|2022-07-01 01:24:10|970.69|967.89|970.44|967.64|970.69|967.89|970.19|967.39|0
1656638660000|2022-07-01 01:24:20|970.56|967.76|970.56|967.76|970.56|967.76|970.44|967.64|0
1656638670000|2022-07-01 01:24:30|970.31|967.51|970.56|967.76|970.56|967.76|970.06|967.26|0
1656638680000|2022-07-01 01:24:40|970.44|967.64|970.56|967.76|970.69|967.89|970.44|967.64|0
1656638690000|2022-07-01 01:24:50|970.69|967.89|970.56|967.76|970.81|968.01|970.56|967.76|0
1656638700000|2022-07-01 01:25:00|969.94|967.14|970.31|967.51|970.31|967.51|969.94|967.14|0
1656638710000|2022-07-01 01:25:10|970.06|967.26|970.31|967.51|970.31|967.51|970.06|967.26|0
1656638720000|2022-07-01 01:25:20|970.19|967.39|970.19|967.39|970.19|967.39|970.19|967.39|0
1656638730000|2022-07-01 01:25:30|969.81|967.01|969.69|966.89|969.81|967.01|969.69|966.89|0
1656638740000|2022-07-01 01:25:40|969.81|967.01|969.81|967.01|969.81|967.01|969.81|967.01|0
1656638750000|2022-07-01 01:25:50|970.19|967.39|970.06|967.26|970.19|967.39|970.06|967.26|0
1656638760000|2022-07-01 01:26:00|969.56|966.76|969.44|966.64|969.56|966.76|969.44|966.64|0
1656638770000|2022-07-01 01:26:10|969.32|966.52|968.82|966.02|969.32|966.52|968.82|966.02|0
1656638780000|2022-07-01 01:26:20|968.95|966.15|968.57|965.77|969.07|966.27|968.57|965.77|0
1656638790000|2022-07-01 01:26:30|968.2|965.4|968.2|965.4|968.32|965.52|968.2|965.4|0
1656638800000|2022-07-01 01:26:40|968.32|965.52|968.45|965.65|968.45|965.65|968.2|965.4|0
1656638810000|2022-07-01 01:26:50|968.57|965.77|968.07|965.27|968.57|965.77|968.07|965.27|0
1656638820000|2022-07-01 01:27:00|968.32|965.52|968.82|966.02|968.82|966.02|968.32|965.52|0
1656638830000|2022-07-01 01:27:10|968.45|965.65|968.57|965.77|968.57|965.77|968.45|965.65|0
1656638840000|2022-07-01 01:27:20|968.95|966.15|968.7|965.9|968.95|966.15|968.7|965.9|0
1656638850000|2022-07-01 01:27:30|969.07|966.27|968.82|966.02|969.07|966.27|968.7|965.9|0
1656638860000|2022-07-01 01:27:40|969.32|966.52|969.56|966.76|969.56|966.76|969.32|966.52|0
1656638870000|2022-07-01 01:27:50|969.69|966.89|969.94|967.14|969.94|967.14|969.69|966.89|0
1656638880000|2022-07-01 01:28:00|969.81|967.01|970.56|967.76|970.56|967.76|969.81|967.01|0
1656638890000|2022-07-01 01:28:10|970.44|967.64|970.81|968.01|970.81|968.01|970.44|967.64|0
1656638900000|2022-07-01 01:28:20|971.3|968.5|971.55|968.75|971.55|968.75|971.3|968.5|0
1656638910000|2022-07-01 01:28:30|971.3|968.5|971.19|968.39|971.3|968.5|971.19|968.39|0
1656638920000|2022-07-01 01:28:40|971.55|968.75|971.3|968.5|971.55|968.75|971.3|968.5|0
1656638930000|2022-07-01 01:28:50|971.06|968.26|970.81|968.01|971.06|968.26|970.81|968.01|0
1656638940000|2022-07-01 01:29:00|971.55|968.75|972.3|969.5|972.3|969.5|971.55|968.75|0
1656638950000|2022-07-01 01:29:10|972.18|969.38|972.8|970|972.8|970|972.18|969.38|0
1656638960000|2022-07-01 01:29:20|972.55|969.75|972.55|969.75|972.68|969.88|972.55|969.75|0
1656638970000|2022-07-01 01:29:30|972.8|970|972.8|970|973.05|970.25|972.55|969.75|0
1656638980000|2022-07-01 01:29:40|973.05|970.25|973.05|970.25|973.05|970.25|973.05|970.25|0
1656638990000|2022-07-01 01:29:50|972.55|969.75|972.55|969.75|972.55|969.75|972.55|969.75|0
1656639000000|2022-07-01 01:30:00|972.8|970|975.04|972.24|975.04|972.24|972.8|970|0
1656639010000|2022-07-01 01:30:10|974.79|971.99|974.79|971.99|974.92|972.12|974.79|971.99|0
1656639020000|2022-07-01 01:30:20|975.16|972.36|974.79|971.99|975.16|972.36|974.79|971.99|0
1656639030000|2022-07-01 01:30:30|975.04|972.24|975.28|972.48|975.28|972.48|975.04|972.24|0
1656639040000|2022-07-01 01:30:40|975.16|972.36|975.28|972.48|975.41|972.61|975.16|972.36|0
1656639050000|2022-07-01 01:30:50|974.79|971.99|974.79|971.99|974.79|971.99|974.29|971.49|0
1656639060000|2022-07-01 01:31:00|975.16|972.36|974.92|972.12|975.28|972.48|974.92|972.12|0
1656639070000|2022-07-01 01:31:10|974.42|971.62|975.28|972.48|975.28|972.48|974.42|971.62|0
1656639080000|2022-07-01 01:31:20|976.03|973.23|976.28|973.48|976.41|973.61|976.03|973.23|0
1656639090000|2022-07-01 01:31:30|976.66|973.86|977.27|974.47|977.27|974.47|976.66|973.86|0
1656639100000|2022-07-01 01:31:40|976.91|974.11|976.66|973.86|977.03|974.23|976.66|973.86|0
1656639110000|2022-07-01 01:31:50|977.03|974.23|976.78|973.98|977.03|974.23|976.78|973.98|0
1656639120000|2022-07-01 01:32:00|976.41|973.61|976.28|973.48|976.53|973.73|976.28|973.48|0
1656639130000|2022-07-01 01:32:10|976.16|973.36|976.16|973.36|976.16|973.36|976.03|973.23|0
1656639140000|2022-07-01 01:32:20|976.03|973.23|976.78|973.98|976.78|973.98|976.03|973.23|0
1656639150000|2022-07-01 01:32:30|977.03|974.23|976.91|974.11|977.03|974.23|976.78|973.98|0
1656639160000|2022-07-01 01:32:40|977.03|974.23|977.03|974.23|977.27|974.47|977.03|974.23|0
1656639170000|2022-07-01 01:32:50|976.91|974.11|976.53|973.73|977.03|974.23|976.53|973.73|0
1656639180000|2022-07-01 01:33:00|976.91|974.11|975.78|972.98|976.91|974.11|975.78|972.98|0
1656639190000|2022-07-01 01:33:10|975.28|972.48|974.54|971.74|975.28|972.48|974.54|971.74|0
1656639200000|2022-07-01 01:33:20|974.79|971.99|975.28|972.48|975.41|972.61|974.79|971.99|0
1656639210000|2022-07-01 01:33:30|975.04|972.24|975.53|972.73|975.66|972.86|975.04|972.24|0
1656639220000|2022-07-01 01:33:40|975.28|972.48|975.16|972.36|975.28|972.48|975.04|972.24|0
1656639230000|2022-07-01 01:33:50|975.28|972.48|975.66|972.86|975.66|972.86|975.28|972.48|0
1656639240000|2022-07-01 01:34:00|975.53|972.73|975.41|972.61|975.66|972.86|975.41|972.61|0
1656639250000|2022-07-01 01:34:10|975.53|972.73|975.66|972.86|975.66|972.86|975.53|972.73|0
1656639260000|2022-07-01 01:34:20|975.41|972.61|975.28|972.48|975.41|972.61|975.28|972.48|0
1656639270000|2022-07-01 01:34:30|975.16|972.36|975.78|972.98|975.78|972.98|975.16|972.36|0
1656639280000|2022-07-01 01:34:40|975.53|972.73|976.03|973.23|976.03|973.23|975.53|972.73|0
1656639290000|2022-07-01 01:34:50|976.16|973.36|976.53|973.73|976.53|973.73|976.16|973.36|0
1656639300000|2022-07-01 01:35:00|976.66|973.86|976.28|973.48|976.78|973.98|976.28|973.48|0
1656639310000|2022-07-01 01:35:10|975.78|972.98|975.66|972.86|975.78|972.98|975.53|972.73|0
1656639320000|2022-07-01 01:35:20|975.78|972.98|976.16|973.36|976.16|973.36|975.78|972.98|0
1656639330000|2022-07-01 01:35:30|976.28|973.48|975.78|972.98|976.28|973.48|975.78|972.98|0
1656639340000|2022-07-01 01:35:40|975.53|972.73|975.04|972.24|975.53|972.73|975.04|972.24|0
1656639350000|2022-07-01 01:35:50|975.41|972.61|975.41|972.61|975.66|972.86|975.41|972.61|0
1656639360000|2022-07-01 01:36:00|975.53|972.73|975.78|972.98|975.78|972.98|975.53|972.73|0
1656639370000|2022-07-01 01:36:10|976.16|973.36|976.03|973.23|976.28|973.48|976.03|973.23|0
1656639380000|2022-07-01 01:36:20|976.16|973.36|976.03|973.23|976.16|973.36|975.91|973.11|0
1656639390000|2022-07-01 01:36:30|976.41|973.61|976.03|973.23|976.41|973.61|976.03|973.23|0
1656639400000|2022-07-01 01:36:40|976.28|973.48|977.27|974.47|977.27|974.47|976.28|973.48|0
1656639410000|2022-07-01 01:36:50|977.4|974.6|978.27|975.47|978.27|975.47|977.4|974.6|0
1656639420000|2022-07-01 01:37:00|978.52|975.72|978.77|975.97|979.02|976.22|978.52|975.72|0
1656639430000|2022-07-01 01:37:10|979.02|976.22|978.52|975.72|979.02|976.22|978.52|975.72|0
1656639440000|2022-07-01 01:37:20|978.4|975.6|978.4|975.6|978.4|975.6|978.4|975.6|0
1656639450000|2022-07-01 01:37:30|978.27|975.47|978.27|975.47|978.27|975.47|978.02|975.22|0
1656639460000|2022-07-01 01:37:40|978.52|975.72|978.27|975.47|978.52|975.72|978.27|975.47|0
1656639470000|2022-07-01 01:37:50|978.02|975.22|978.15|975.35|978.27|975.47|978.02|975.22|0
1656639480000|2022-07-01 01:38:00|978.02|975.22|977.27|974.47|978.02|975.22|977.27|974.47|0
1656639490000|2022-07-01 01:38:10|977.15|974.35|976.91|974.11|977.15|974.35|976.78|973.98|0
1656639500000|2022-07-01 01:38:20|976.66|973.86|976.66|973.86|976.78|973.98|976.66|973.86|0
1656639510000|2022-07-01 01:38:30|976.53|973.73|976.53|973.73|976.53|973.73|976.16|973.36|0
1656639520000|2022-07-01 01:38:40|976.78|973.98|976.91|974.11|977.27|974.47|976.78|973.98|0
1656639530000|2022-07-01 01:38:50|976.78|973.98|976.78|973.98|977.03|974.23|976.78|973.98|0
1656639540000|2022-07-01 01:39:00|976.53|973.73|976.78|973.98|976.78|973.98|976.53|973.73|0
1656639550000|2022-07-01 01:39:10|976.53|973.73|975.78|972.98|976.53|973.73|975.78|972.98|0
1656639560000|2022-07-01 01:39:20|975.66|972.86|975.78|972.98|975.78|972.98|975.66|972.86|0
1656639570000|2022-07-01 01:39:30|975.91|973.11|975.78|972.98|976.03|973.23|975.78|972.98|0
1656639580000|2022-07-01 01:39:40|975.91|973.11|975.53|972.73|976.03|973.23|975.53|972.73|0
1656639590000|2022-07-01 01:39:50|975.28|972.48|975.53|972.73|975.53|972.73|975.28|972.48|0
1656639600000|2022-07-01 01:40:00|975.04|972.24|975.04|972.24|975.04|972.24|975.04|972.24|0
1656639610000|2022-07-01 01:40:10|975.28|972.48|975.78|972.98|975.91|973.11|975.28|972.48|0
1656639620000|2022-07-01 01:40:20|975.28|972.48|975.28|972.48|975.28|972.48|975.28|972.48|0
1656639630000|2022-07-01 01:40:30|975.53|972.73|975.28|972.48|975.53|972.73|975.28|972.48|0
1656639650000|2022-07-01 01:40:50|975.66|972.86|975.28|972.48|975.66|972.86|975.28|972.48|0
1656639660000|2022-07-01 01:41:00|975.16|972.36|975.04|972.24|975.28|972.48|975.04|972.24|0
1656639670000|2022-07-01 01:41:10|974.92|972.12|974.79|971.99|974.92|972.12|974.79|971.99|0
1656639680000|2022-07-01 01:41:20|973.79|970.99|974.17|971.37|974.17|971.37|973.79|970.99|0
1656639690000|2022-07-01 01:41:30|974.29|971.49|974.67|971.87|974.67|971.87|974.29|971.49|0
1656639700000|2022-07-01 01:41:40|974.79|971.99|973.79|970.99|974.79|971.99|973.79|970.99|0
1656639710000|2022-07-01 01:41:50|974.04|971.24|973.79|970.99|974.04|971.24|973.79|970.99|0
1656639720000|2022-07-01 01:42:00|973.92|971.12|974.04|971.24|974.04|971.24|973.79|970.99|0
1656639730000|2022-07-01 01:42:10|973.54|970.74|974.04|971.24|974.04|971.24|973.54|970.74|0
1656639740000|2022-07-01 01:42:20|974.29|971.49|974.54|971.74|974.54|971.74|974.29|971.49|0
1656639750000|2022-07-01 01:42:30|974.42|971.62|974.17|971.37|974.42|971.62|973.92|971.12|0
1656639760000|2022-07-01 01:42:40|974.54|971.74|974.29|971.49|974.54|971.74|974.04|971.24|0
1656639770000|2022-07-01 01:42:50|974.17|971.37|974.42|971.62|974.79|971.99|974.17|971.37|0
1656639780000|2022-07-01 01:43:00|974.67|971.87|975.41|972.61|975.41|972.61|974.67|971.87|0
1656639790000|2022-07-01 01:43:10|975.53|972.73|975.41|972.61|975.78|972.98|975.41|972.61|0
1656639800000|2022-07-01 01:43:20|975.04|972.24|975.66|972.86|975.66|972.86|975.04|972.24|0
1656639810000|2022-07-01 01:43:30|975.53|972.73|975.28|972.48|975.53|972.73|975.28|972.48|0
1656639820000|2022-07-01 01:43:40|975.41|972.61|975.53|972.73|975.78|972.98|975.41|972.61|0
1656639830000|2022-07-01 01:43:50|975.78|972.98|976.28|973.48|976.28|973.48|975.78|972.98|0
1656639840000|2022-07-01 01:44:00|976.03|973.23|976.03|973.23|976.03|973.23|976.03|973.23|0
1656639850000|2022-07-01 01:44:10|975.78|972.98|975.78|972.98|975.78|972.98|975.78|972.98|0
1656639860000|2022-07-01 01:44:20|975.91|973.11|975.53|972.73|975.91|973.11|975.53|972.73|0
1656639870000|2022-07-01 01:44:30|975.78|972.98|975.53|972.73|975.78|972.98|975.53|972.73|0
1656639880000|2022-07-01 01:44:40|975.91|973.11|976.03|973.23|976.03|973.23|975.91|973.11|0
1656639890000|2022-07-01 01:44:50|976.28|973.48|976.41|973.61|976.41|973.61|976.03|973.23|0
1656639900000|2022-07-01 01:45:00|975.78|972.98|975.28|972.48|975.78|972.98|975.28|972.48|0
1656639910000|2022-07-01 01:45:10|975.04|972.24|975.04|972.24|975.41|972.61|975.04|972.24|0
1656639920000|2022-07-01 01:45:20|974.79|971.99|975.04|972.24|975.04|972.24|974.79|971.99|0
1656639930000|2022-07-01 01:45:30|975.16|972.36|974.54|971.74|975.16|972.36|974.54|971.74|0
1656639940000|2022-07-01 01:45:40|974.29|971.49|974.42|971.62|974.79|971.99|974.29|971.49|0
1656639950000|2022-07-01 01:45:50|974.29|971.49|974.42|971.62|974.54|971.74|974.29|971.49|0
1656639960000|2022-07-01 01:46:00|974.04|971.24|974.17|971.37|974.17|971.37|974.04|971.24|0
1656639970000|2022-07-01 01:46:10|974.04|971.24|974.29|971.49|974.29|971.49|974.04|971.24|0
1656639980000|2022-07-01 01:46:20|974.04|971.24|973.92|971.12|974.04|971.24|973.79|970.99|0
1656639990000|2022-07-01 01:46:30|973.79|970.99|975.04|972.24|975.04|972.24|973.79|970.99|0
1656640000000|2022-07-01 01:46:40|974.79|971.99|974.79|971.99|974.79|971.99|974.54|971.74|0
1656640010000|2022-07-01 01:46:50|974.67|971.87|974.54|971.74|974.67|971.87|974.54|971.74|0
1656640020000|2022-07-01 01:47:00|974.42|971.62|974.92|972.12|974.92|972.12|974.42|971.62|0
1656640030000|2022-07-01 01:47:10|975.04|972.24|975.28|972.48|975.28|972.48|974.92|972.12|0
1656640040000|2022-07-01 01:47:20|975.53|972.73|975.66|972.86|975.66|972.86|975.53|972.73|0
1656640050000|2022-07-01 01:47:30|975.91|973.11|976.03|973.23|976.16|973.36|975.91|973.11|0
1656640060000|2022-07-01 01:47:40|975.78|972.98|975.91|973.11|975.91|973.11|975.78|972.98|0
1656640070000|2022-07-01 01:47:50|975.28|972.48|975.28|972.48|975.53|972.73|975.28|972.48|0
1656640080000|2022-07-01 01:48:00|975.16|972.36|975.53|972.73|975.66|972.86|975.16|972.36|0
1656640090000|2022-07-01 01:48:10|975.91|973.11|975.78|972.98|976.03|973.23|975.78|972.98|0
1656640100000|2022-07-01 01:48:20|975.91|973.11|975.28|972.48|975.91|973.11|975.28|972.48|0
1656640110000|2022-07-01 01:48:30|975.41|972.61|975.04|972.24|975.41|972.61|975.04|972.24|0
1656640120000|2022-07-01 01:48:40|974.54|971.74|974.29|971.49|974.54|971.74|974.29|971.49|0
1656640130000|2022-07-01 01:48:50|974.54|971.74|974.67|971.87|974.67|971.87|974.54|971.74|0
1656640140000|2022-07-01 01:49:00|974.79|971.99|974.54|971.74|974.92|972.12|974.54|971.74|0
1656640150000|2022-07-01 01:49:10|974.17|971.37|974.67|971.87|974.67|971.87|974.17|971.37|0
1656640160000|2022-07-01 01:49:20|974.79|971.99|974.67|971.87|974.79|971.99|974.67|971.87|0
1656640170000|2022-07-01 01:49:30|974.79|971.99|975.28|972.48|975.28|972.48|974.79|971.99|0
1656640180000|2022-07-01 01:49:40|975.04|972.24|975.28|972.48|975.28|972.48|975.04|972.24|0
1656640190000|2022-07-01 01:49:50|975.41|972.61|975.53|972.73|975.53|972.73|975.16|972.36|0
1656640200000|2022-07-01 01:50:00|975.78|972.98|975.28|972.48|975.78|972.98|975.28|972.48|0
1656640210000|2022-07-01 01:50:10|975.16|972.36|975.03|972.23|975.28|972.48|974.79|971.99|0
1656640220000|2022-07-01 01:50:20|975.16|972.36|975.03|972.23|975.16|972.36|974.79|971.99|0
1656640230000|2022-07-01 01:50:30|975.16|972.36|974.92|972.12|975.16|972.36|974.92|972.12|0
1656640240000|2022-07-01 01:50:40|975.03|972.23|974.92|972.12|975.03|972.23|974.92|972.12|0
1656640250000|2022-07-01 01:50:50|975.28|972.48|975.16|972.36|975.28|972.48|975.16|972.36|0
1656640260000|2022-07-01 01:51:00|975.03|972.23|974.42|971.62|975.03|972.23|974.42|971.62|0
1656640270000|2022-07-01 01:51:10|974.54|971.74|974.04|971.24|974.54|971.74|974.04|971.24|0
1656640280000|2022-07-01 01:51:20|973.92|971.12|974.29|971.49|974.29|971.49|973.92|971.12|0
1656640290000|2022-07-01 01:51:30|974.42|971.62|974.17|971.37|974.42|971.62|974.17|971.37|0
1656640300000|2022-07-01 01:51:40|974.29|971.49|973.79|970.99|974.29|971.49|973.79|970.99|0
1656640310000|2022-07-01 01:51:50|973.92|971.12|973.79|970.99|973.92|971.12|973.79|970.99|0
1656640320000|2022-07-01 01:52:00|973.92|971.12|974.17|971.37|974.17|971.37|973.79|970.99|0
1656640330000|2022-07-01 01:52:10|973.92|971.12|973.79|970.99|974.17|971.37|973.79|970.99|0
1656640340000|2022-07-01 01:52:20|973.67|970.87|973.79|970.99|973.79|970.99|973.54|970.74|0
1656640350000|2022-07-01 01:52:30|973.54|970.74|972.93|970.13|973.54|970.74|972.93|970.13|0
1656640360000|2022-07-01 01:52:40|972.68|969.88|972.8|970|972.8|970|972.55|969.75|0
1656640370000|2022-07-01 01:52:50|972.55|969.75|972.3|969.5|972.68|969.88|972.3|969.5|0
1656640380000|2022-07-01 01:53:00|972.05|969.25|973.05|970.25|973.05|970.25|972.05|969.25|0
1656640390000|2022-07-01 01:53:10|972.68|969.88|972.55|969.75|972.68|969.88|972.55|969.75|0
1656640400000|2022-07-01 01:53:20|972.68|969.88|972.55|969.75|972.93|970.13|972.55|969.75|0
1656640410000|2022-07-01 01:53:30|972.68|969.88|973.17|970.37|973.17|970.37|972.68|969.88|0
1656640420000|2022-07-01 01:53:40|973.67|970.87|973.54|970.74|973.79|970.99|973.54|970.74|0
1656640430000|2022-07-01 01:53:50|973.67|970.87|973.92|971.12|973.92|971.12|973.54|970.74|0
1656640440000|2022-07-01 01:54:00|974.04|971.24|973.79|970.99|974.04|971.24|973.67|970.87|0
1656640450000|2022-07-01 01:54:10|973.92|971.12|973.67|970.87|973.92|971.12|973.67|970.87|0
1656640460000|2022-07-01 01:54:20|973.92|971.12|973.67|970.87|973.92|971.12|973.67|970.87|0
1656640470000|2022-07-01 01:54:30|973.79|970.99|973.67|970.87|973.79|970.99|973.67|970.87|0
1656640480000|2022-07-01 01:54:40|973.79|970.99|973.54|970.74|973.79|970.99|973.54|970.74|0
1656640490000|2022-07-01 01:54:50|973.79|970.99|973.67|970.87|973.79|970.99|973.54|970.74|0
1656640510000|2022-07-01 01:55:10|973.79|970.99|974.17|971.37|974.17|971.37|973.79|970.99|0
1656640520000|2022-07-01 01:55:20|974.29|971.49|974.54|971.74|974.54|971.74|974.29|971.49|0
1656640530000|2022-07-01 01:55:30|974.29|971.49|973.79|970.99|974.29|971.49|973.79|970.99|0
1656640540000|2022-07-01 01:55:40|974.04|971.24|974.29|971.49|974.29|971.49|973.92|971.12|0
1656640550000|2022-07-01 01:55:50|974.42|971.62|974.04|971.24|974.42|971.62|974.04|971.24|0
1656640560000|2022-07-01 01:56:00|974.17|971.37|974.17|971.37|974.29|971.49|974.17|971.37|0
1656640570000|2022-07-01 01:56:10|974.29|971.49|974.17|971.37|974.29|971.49|974.17|971.37|0
1656640580000|2022-07-01 01:56:20|974.04|971.24|974.29|971.49|974.29|971.49|974.04|971.24|0
1656640590000|2022-07-01 01:56:30|974.17|971.37|974.17|971.37|974.17|971.37|974.04|971.24|0
1656640600000|2022-07-01 01:56:40|974.42|971.62|974.67|971.87|974.67|971.87|974.42|971.62|0
1656640610000|2022-07-01 01:56:50|974.54|971.74|974.67|971.87|974.67|971.87|974.54|971.74|0
1656640620000|2022-07-01 01:57:00|974.92|972.12|975.03|972.23|975.03|972.23|974.79|971.99|0
1656640630000|2022-07-01 01:57:10|974.79|971.99|974.79|971.99|974.79|971.99|974.67|971.87|0
1656640640000|2022-07-01 01:57:20|974.92|972.12|974.79|971.99|974.92|972.12|974.54|971.74|0
1656640650000|2022-07-01 01:57:30|974.42|971.62|974.42|971.62|974.54|971.74|974.42|971.62|0
1656640660000|2022-07-01 01:57:40|974.29|971.49|975.03|972.23|975.03|972.23|974.29|971.49|0
1656640670000|2022-07-01 01:57:50|974.79|971.99|974.79|971.99|974.92|972.12|974.79|971.99|0
1656640680000|2022-07-01 01:58:00|974.92|972.12|974.79|971.99|974.92|972.12|974.79|971.99|0
1656640690000|2022-07-01 01:58:10|974.67|971.87|974.92|972.12|974.92|972.12|974.67|971.87|0
1656640700000|2022-07-01 01:58:20|975.03|972.23|975.28|972.48|975.28|972.48|975.03|972.23|0
1656640710000|2022-07-01 01:58:30|974.92|972.12|975.16|972.36|975.16|972.36|974.92|972.12|0
1656640720000|2022-07-01 01:58:40|975.28|972.48|975.03|972.23|975.53|972.73|974.92|972.12|0
1656640730000|2022-07-01 01:58:50|974.92|972.12|974.29|971.49|974.92|972.12|974.29|971.49|0
1656640740000|2022-07-01 01:59:00|974.54|971.74|974.67|971.87|974.67|971.87|974.42|971.62|0
1656640750000|2022-07-01 01:59:10|974.54|971.74|974.54|971.74|974.54|971.74|974.54|971.74|0
1656640760000|2022-07-01 01:59:20|974.42|971.62|974.29|971.49|974.54|971.74|974.29|971.49|0
1656640770000|2022-07-01 01:59:30|973.67|970.87|974.42|971.62|974.42|971.62|973.67|970.87|0
1656640780000|2022-07-01 01:59:40|974.54|971.74|974.29|971.49|974.54|971.74|974.29|971.49|0
1656640790000|2022-07-01 01:59:50|974.42|971.62|974.29|971.49|974.42|971.62|974.29|971.49|0
1656640800000|2022-07-01 02:00:00|974.54|971.74|975.03|972.23|975.03|972.23|974.54|971.74|0
1656640810000|2022-07-01 02:00:10|975.16|972.36|975.28|972.48|975.28|972.48|975.03|972.23|0
1656640820000|2022-07-01 02:00:20|975.53|972.73|975.53|972.73|975.53|972.73|975.53|972.73|0
1656640830000|2022-07-01 02:00:30|975.41|972.61|975.78|972.98|975.78|972.98|975.41|972.61|0
1656640840000|2022-07-01 02:00:40|976.03|973.23|976.28|973.48|976.28|973.48|976.03|973.23|0
1656640850000|2022-07-01 02:00:50|976.03|973.23|976.03|973.23|976.03|973.23|975.78|972.98|0
1656640860000|2022-07-01 02:01:00|975.28|972.48|975.03|972.23|975.28|972.48|975.03|972.23|0
1656640870000|2022-07-01 02:01:10|974.79|971.99|974.67|971.87|975.03|972.23|974.67|971.87|0
1656640880000|2022-07-01 02:01:20|974.54|971.74|974.79|971.99|975.03|972.23|974.54|971.74|0
1656640890000|2022-07-01 02:01:30|975.03|972.23|974.79|971.99|975.03|972.23|974.79|971.99|0
1656640900000|2022-07-01 02:01:40|974.67|971.87|974.79|971.99|974.79|971.99|974.67|971.87|0
1656640910000|2022-07-01 02:01:50|974.29|971.49|974.29|971.49|974.29|971.49|974.29|971.49|0
1656640920000|2022-07-01 02:02:00|974.04|971.24|973.79|970.99|974.04|971.24|973.79|970.99|0
1656640930000|2022-07-01 02:02:10|973.92|971.12|973.42|970.62|973.92|971.12|973.42|970.62|0
1656640940000|2022-07-01 02:02:20|973.29|970.49|973.29|970.49|973.42|970.62|973.29|970.49|0
1656640950000|2022-07-01 02:02:30|973.54|970.74|973.42|970.62|973.54|970.74|973.42|970.62|0
1656640960000|2022-07-01 02:02:40|973.29|970.49|973.29|970.49|973.29|970.49|973.29|970.49|0
1656640970000|2022-07-01 02:02:50|973.04|970.24|972.8|970|973.04|970.24|972.8|970|0
1656640980000|2022-07-01 02:03:00|973.04|970.24|972.3|969.5|973.04|970.24|972.3|969.5|0
1656640990000|2022-07-01 02:03:10|972.55|969.75|971.8|969|972.55|969.75|971.8|969|0
1656641000000|2022-07-01 02:03:20|972.05|969.25|972.3|969.5|972.3|969.5|972.05|969.25|0
1656641010000|2022-07-01 02:03:30|972.43|969.63|972.3|969.5|972.55|969.75|972.3|969.5|0
1656641020000|2022-07-01 02:03:40|971.8|969|971.68|968.88|971.8|969|971.68|968.88|0
1656641030000|2022-07-01 02:03:50|971.55|968.75|971.8|969|972.05|969.25|971.55|968.75|0
1656641040000|2022-07-01 02:04:00|972.05|969.25|971.8|969|972.05|969.25|971.8|969|0
1656641050000|2022-07-01 02:04:10|972.18|969.38|972.3|969.5|972.3|969.5|972.05|969.25|0
1656641060000|2022-07-01 02:04:20|972.18|969.38|971.55|968.75|972.18|969.38|971.55|968.75|0
1656641070000|2022-07-01 02:04:30|971.8|969|970.56|967.76|971.8|969|970.56|967.76|0
1656641080000|2022-07-01 02:04:40|970.69|967.89|971.06|968.26|971.06|968.26|970.69|967.89|0
1656641090000|2022-07-01 02:04:50|970.94|968.14|971.06|968.26|971.06|968.26|970.69|967.89|0
1656641100000|2022-07-01 02:05:00|970.81|968.01|970.56|967.76|970.81|968.01|970.56|967.76|0
1656641110000|2022-07-01 02:05:10|970.81|968.01|970.81|968.01|970.94|968.14|970.81|968.01|0
1656641120000|2022-07-01 02:05:20|970.56|967.76|970.31|967.51|970.56|967.76|970.31|967.51|0
1656641130000|2022-07-01 02:05:30|970.56|967.76|970.69|967.89|970.69|967.89|970.56|967.76|0
1656641140000|2022-07-01 02:05:40|970.56|967.76|970.44|967.64|970.56|967.76|970.44|967.64|0
1656641150000|2022-07-01 02:05:50|970.31|967.51|970.56|967.76|970.56|967.76|970.31|967.51|0
1656641160000|2022-07-01 02:06:00|970.31|967.51|970.19|967.39|970.44|967.64|970.19|967.39|0
1656641170000|2022-07-01 02:06:10|970.06|967.26|969.81|967.01|970.06|967.26|969.81|967.01|0
1656641180000|2022-07-01 02:06:20|970.06|967.26|970.31|967.51|970.31|967.51|970.06|967.26|0
1656641190000|2022-07-01 02:06:30|970.56|967.76|970.56|967.76|970.81|968.01|970.56|967.76|0
1656641200000|2022-07-01 02:06:40|970.81|968.01|970.69|967.89|970.94|968.14|970.56|967.76|0
1656641210000|2022-07-01 02:06:50|970.56|967.76|970.19|967.39|970.56|967.76|969.94|967.14|0
1656641220000|2022-07-01 02:07:00|970.31|967.51|970.31|967.51|970.31|967.51|970.31|967.51|0
1656641230000|2022-07-01 02:07:10|970.19|967.39|970.06|967.26|970.31|967.51|970.06|967.26|0
1656641240000|2022-07-01 02:07:20|970.31|967.51|970.19|967.39|970.31|967.51|970.19|967.39|0
1656641250000|2022-07-01 02:07:30|969.81|967.01|969.94|967.14|970.06|967.26|969.81|967.01|0
1656641260000|2022-07-01 02:07:40|969.81|967.01|969.69|966.89|969.81|967.01|969.56|966.76|0
1656641270000|2022-07-01 02:07:50|969.56|966.76|969.69|966.89|969.81|967.01|969.56|966.76|0
1656641280000|2022-07-01 02:08:00|969.56|966.76|969.81|967.01|969.94|967.14|969.56|966.76|0
1656641310000|2022-07-01 02:08:30|970.19|967.39|970.06|967.26|970.19|967.39|970.06|967.26|0
1656641320000|2022-07-01 02:08:40|970.19|967.39|970.56|967.76|970.56|967.76|970.19|967.39|0
1656641330000|2022-07-01 02:08:50|970.69|967.89|970.56|967.76|970.69|967.89|970.56|967.76|0
1656641340000|2022-07-01 02:09:00|970.69|967.89|970.81|968.01|970.81|968.01|970.69|967.89|0
1656641350000|2022-07-01 02:09:10|970.56|967.76|970.56|967.76|970.81|968.01|970.56|967.76|0
1656641360000|2022-07-01 02:09:20|970.69|967.89|970.56|967.76|970.69|967.89|970.56|967.76|0
1656641370000|2022-07-01 02:09:30|970.69|967.89|970.44|967.64|970.69|967.89|970.44|967.64|0
1656641380000|2022-07-01 02:09:40|970.31|967.51|970.56|967.76|970.56|967.76|970.31|967.51|0
1656641390000|2022-07-01 02:09:50|970.69|967.89|970.69|967.89|970.69|967.89|970.56|967.76|0
1656641400000|2022-07-01 02:10:00|970.56|967.76|969.81|967.01|970.56|967.76|969.81|967.01|0
1656641410000|2022-07-01 02:10:10|969.69|966.89|969.07|966.27|969.69|966.89|969.07|966.27|0
1656641420000|2022-07-01 02:10:20|969.31|966.51|969.69|966.89|969.69|966.89|969.31|966.51|0
1656641430000|2022-07-01 02:10:30|969.56|966.76|969.56|966.76|969.56|966.76|969.56|966.76|0
1656641440000|2022-07-01 02:10:40|969.81|967.01|969.81|967.01|970.06|967.26|969.81|967.01|0
1656641460000|2022-07-01 02:11:00|970.06|967.26|969.81|967.01|970.06|967.26|969.81|967.01|0
1656641480000|2022-07-01 02:11:20|969.69|966.89|969.94|967.14|969.94|967.14|969.69|966.89|0
1656641490000|2022-07-01 02:11:30|969.81|967.01|969.44|966.64|969.81|967.01|969.31|966.51|0
1656641500000|2022-07-01 02:11:40|969.31|966.51|969.07|966.27|969.31|966.51|969.07|966.27|0
1656641510000|2022-07-01 02:11:50|969.19|966.39|969.44|966.64|969.44|966.64|969.19|966.39|0
1656641520000|2022-07-01 02:12:00|969.19|966.39|969.31|966.51|969.31|966.51|969.07|966.27|0
1656641540000|2022-07-01 02:12:20|968.82|966.02|968.7|965.9|968.95|966.15|968.7|965.9|0
1656641550000|2022-07-01 02:12:30|968.82|966.02|968.57|965.77|968.82|966.02|968.57|965.77|0
1656641560000|2022-07-01 02:12:40|968.82|966.02|968.7|965.9|968.82|966.02|968.7|965.9|0
1656641570000|2022-07-01 02:12:50|968.82|966.02|968.57|965.77|968.82|966.02|968.57|965.77|0
1656641580000|2022-07-01 02:13:00|968.45|965.65|968.32|965.52|968.45|965.65|968.32|965.52|0
1656641590000|2022-07-01 02:13:10|968.2|965.4|968.32|965.52|968.32|965.52|968.2|965.4|0
1656641600000|2022-07-01 02:13:20|968.07|965.27|968.07|965.27|968.07|965.27|968.07|965.27|0
1656641610000|2022-07-01 02:13:30|967.08|964.28|967.32|964.52|967.57|964.77|967.08|964.28|0
1656641620000|2022-07-01 02:13:40|967.21|964.41|967.57|964.77|967.57|964.77|967.21|964.41|0
1656641630000|2022-07-01 02:13:50|967.45|964.65|967.57|964.77|967.57|964.77|967.32|964.52|0
1656641640000|2022-07-01 02:14:00|967.7|964.9|967.95|965.15|967.95|965.15|967.7|964.9|0
1656641650000|2022-07-01 02:14:10|967.82|965.02|968.07|965.27|968.07|965.27|967.82|965.02|0
1656641660000|2022-07-01 02:14:20|968.32|965.52|968.57|965.77|968.57|965.77|968.07|965.27|0
1656641670000|2022-07-01 02:14:30|968.82|966.02|969.31|966.51|969.31|966.51|968.82|966.02|0
1656641680000|2022-07-01 02:14:40|969.07|966.27|969.07|966.27|969.07|966.27|969.07|966.27|0
1656641690000|2022-07-01 02:14:50|968.82|966.02|968.7|965.9|968.82|966.02|968.7|965.9|0
1656641700000|2022-07-01 02:15:00|968.57|965.77|968.95|966.15|968.95|966.15|968.57|965.77|0
1656641710000|2022-07-01 02:15:10|968.82|966.02|969.07|966.27|969.07|966.27|968.82|966.02|0
1656641720000|2022-07-01 02:15:20|969.31|966.51|969.56|966.76|969.56|966.76|969.31|966.51|0
1656641730000|2022-07-01 02:15:30|969.31|966.51|969.31|966.51|969.56|966.76|969.31|966.51|0
1656641740000|2022-07-01 02:15:40|969.19|966.39|969.31|966.51|969.31|966.51|969.19|966.39|0
1656641750000|2022-07-01 02:15:50|969.44|966.64|969.81|967.01|969.81|967.01|969.44|966.64|0
1656641760000|2022-07-01 02:16:00|969.94|967.14|969.94|967.14|969.94|967.14|969.81|967.01|0
1656641770000|2022-07-01 02:16:10|970.19|967.39|970.06|967.26|970.19|967.39|970.06|967.26|0
1656641780000|2022-07-01 02:16:20|970.31|967.51|970.19|967.39|970.31|967.51|970.19|967.39|0
1656641790000|2022-07-01 02:16:30|970.31|967.51|970.06|967.26|970.31|967.51|970.06|967.26|0
1656641800000|2022-07-01 02:16:40|970.19|967.39|970.31|967.51|970.31|967.51|970.19|967.39|0
1656641810000|2022-07-01 02:16:50|970.44|967.64|970.69|967.89|970.69|967.89|970.44|967.64|0
1656641820000|2022-07-01 02:17:00|970.94|968.14|970.56|967.76|970.94|968.14|970.56|967.76|0
1656641830000|2022-07-01 02:17:10|970.69|967.89|970.81|968.01|970.81|968.01|970.56|967.76|0
1656641840000|2022-07-01 02:17:20|971.05|968.25|971.3|968.5|971.3|968.5|971.05|968.25|0
1656641850000|2022-07-01 02:17:30|971.18|968.38|971.18|968.38|971.18|968.38|971.18|968.38|0
1656641860000|2022-07-01 02:17:40|971.3|968.5|971.3|968.5|971.3|968.5|971.3|968.5|0
1656641870000|2022-07-01 02:17:50|971.18|968.38|971.18|968.38|971.18|968.38|971.18|968.38|0
1656641880000|2022-07-01 02:18:00|971.05|968.25|971.8|969|971.8|969|971.05|968.25|0
1656641890000|2022-07-01 02:18:10|972.05|969.25|972.18|969.38|972.18|969.38|972.05|969.25|0
1656641900000|2022-07-01 02:18:20|972.3|969.5|972.3|969.5|972.3|969.5|972.3|969.5|0
1656641910000|2022-07-01 02:18:30|972.05|969.25|972.05|969.25|972.05|969.25|972.05|969.25|0
1656641920000|2022-07-01 02:18:40|972.55|969.75|972.55|969.75|972.68|969.88|972.3|969.5|0
1656641930000|2022-07-01 02:18:50|972.43|969.63|972.43|969.63|972.43|969.63|972.3|969.5|0
1656641940000|2022-07-01 02:19:00|972.3|969.5|971.43|968.63|972.3|969.5|971.43|968.63|0
1656641950000|2022-07-01 02:19:10|971.8|969|971.8|969|971.8|969|971.8|969|0
1656641960000|2022-07-01 02:19:20|971.3|968.5|971.3|968.5|971.43|968.63|971.3|968.5|0
1656641970000|2022-07-01 02:19:30|971.43|968.63|971.55|968.75|971.55|968.75|971.43|968.63|0
1656641980000|2022-07-01 02:19:40|971.3|968.5|971.55|968.75|971.55|968.75|971.3|968.5|0
1656641990000|2022-07-01 02:19:50|971.68|968.88|971.68|968.88|971.68|968.88|971.68|968.88|0
1656642000000|2022-07-01 02:20:00|971.55|968.75|972.18|969.38|972.18|969.38|971.55|968.75|0
1656642010000|2022-07-01 02:20:10|972.3|969.5|972.43|969.63|972.43|969.63|972.18|969.38|0
1656642020000|2022-07-01 02:20:20|972.05|969.25|972.3|969.5|972.3|969.5|972.05|969.25|0
1656642030000|2022-07-01 02:20:30|972.55|969.75|972.3|969.5|972.55|969.75|972.3|969.5|0
1656642040000|2022-07-01 02:20:40|972.8|970|973.29|970.49|973.29|970.49|972.8|970|0
1656642050000|2022-07-01 02:20:50|973.04|970.24|973.29|970.49|973.29|970.49|973.04|970.24|0
1656642060000|2022-07-01 02:21:00|973.54|970.74|973.54|970.74|973.54|970.74|973.54|970.74|0
1656642070000|2022-07-01 02:21:10|973.42|970.62|973.29|970.49|973.54|970.74|973.29|970.49|0
1656642080000|2022-07-01 02:21:20|973.17|970.37|973.42|970.62|973.42|970.62|973.04|970.24|0
1656642090000|2022-07-01 02:21:30|973.54|970.74|973.04|970.24|973.54|970.74|973.04|970.24|0
1656642100000|2022-07-01 02:21:40|973.17|970.37|972.93|970.13|973.17|970.37|972.93|970.13|0
1656642110000|2022-07-01 02:21:50|972.8|970|973.17|970.37|973.17|970.37|972.8|970|0
1656642120000|2022-07-01 02:22:00|973.04|970.24|972.93|970.13|973.04|970.24|972.8|970|0
1656642130000|2022-07-01 02:22:10|973.29|970.49|973.29|970.49|973.54|970.74|973.29|970.49|0
1656642140000|2022-07-01 02:22:20|973.54|970.74|973.79|970.99|973.79|970.99|973.54|970.74|0
1656642150000|2022-07-01 02:22:30|973.67|970.87|974.04|971.24|974.04|971.24|973.67|970.87|0
1656642160000|2022-07-01 02:22:40|974.29|971.49|974.04|971.24|974.42|971.62|974.04|971.24|0
1656642180000|2022-07-01 02:23:00|974.29|971.49|974.29|971.49|974.29|971.49|974.29|971.49|0
1656642190000|2022-07-01 02:23:10|974.42|971.62|974.54|971.74|974.54|971.74|974.42|971.62|0
1656642200000|2022-07-01 02:23:20|974.42|971.62|973.79|970.99|974.54|971.74|973.79|970.99|0
1656642210000|2022-07-01 02:23:30|974.04|971.24|973.92|971.12|974.04|971.24|973.92|971.12|0
1656642220000|2022-07-01 02:23:40|973.79|970.99|974.17|971.37|974.17|971.37|973.79|970.99|0
1656642230000|2022-07-01 02:23:50|974.29|971.49|974.54|971.74|974.54|971.74|974.29|971.49|0
1656642240000|2022-07-01 02:24:00|974.67|971.87|975.16|972.36|975.28|972.48|974.67|971.87|0
1656642250000|2022-07-01 02:24:10|975.03|972.23|974.91|972.11|975.16|972.36|974.91|972.11|0
1656642260000|2022-07-01 02:24:20|975.03|972.23|975.41|972.61|975.41|972.61|975.03|972.23|0
1656642270000|2022-07-01 02:24:30|975.53|972.73|976.03|973.23|976.03|973.23|975.53|972.73|0
1656642280000|2022-07-01 02:24:40|975.91|973.11|975.78|972.98|976.16|973.36|975.78|972.98|0
1656642290000|2022-07-01 02:24:50|976.03|973.23|976.03|973.23|976.03|973.23|976.03|973.23|0
1656642300000|2022-07-01 02:25:00|975.91|973.11|976.03|973.23|976.16|973.36|975.91|973.11|0
1656642320000|2022-07-01 02:25:20|976.28|973.48|976.28|973.48|976.28|973.48|976.28|973.48|0
1656642330000|2022-07-01 02:25:30|976.41|973.61|976.53|973.73|976.53|973.73|976.41|973.61|0
1656642340000|2022-07-01 02:25:40|976.41|973.61|976.53|973.73|976.53|973.73|976.28|973.48|0
1656642350000|2022-07-01 02:25:50|977.27|974.47|977.52|974.72|977.52|974.72|977.27|974.47|0
1656642360000|2022-07-01 02:26:00|977.65|974.85|977.77|974.97|977.77|974.97|977.4|974.6|0
1656642370000|2022-07-01 02:26:10|977.9|975.1|978.02|975.22|978.02|975.22|977.77|974.97|0
1656642380000|2022-07-01 02:26:20|978.15|975.35|978.27|975.47|978.27|975.47|978.15|975.35|0
1656642390000|2022-07-01 02:26:30|978.02|975.22|977.52|974.72|978.02|975.22|977.02|974.22|0
1656642400000|2022-07-01 02:26:40|977.77|974.97|977.27|974.47|977.77|974.97|977.27|974.47|0
1656642410000|2022-07-01 02:26:50|976.78|973.98|976.53|973.73|976.78|973.98|976.53|973.73|0
1656642420000|2022-07-01 02:27:00|977.77|974.97|977.9|975.1|978.02|975.22|977.65|974.85|0
1656642430000|2022-07-01 02:27:10|977.65|974.85|977.02|974.22|977.65|974.85|977.02|974.22|0
1656642440000|2022-07-01 02:27:20|976.78|973.98|976.78|973.98|976.78|973.98|976.78|973.98|0
1656642450000|2022-07-01 02:27:30|977.02|974.22|977.02|974.22|977.02|974.22|976.78|973.98|0
1656642460000|2022-07-01 02:27:40|976.78|973.98|977.27|974.47|977.27|974.47|976.78|973.98|0
1656642470000|2022-07-01 02:27:50|977.02|974.22|977.27|974.47|977.27|974.47|977.02|974.22|0
1656642480000|2022-07-01 02:28:00|977.15|974.35|977.27|974.47|977.52|974.72|977.15|974.35|0
1656642490000|2022-07-01 02:28:10|977.52|974.72|977.27|974.47|977.52|974.72|977.27|974.47|0
1656642500000|2022-07-01 02:28:20|977.15|974.35|977.4|974.6|977.4|974.6|977.15|974.35|0
1656642510000|2022-07-01 02:28:30|977.15|974.35|977.02|974.22|977.15|974.35|977.02|974.22|0
1656642520000|2022-07-01 02:28:40|976.78|973.98|977.15|974.35|977.15|974.35|976.78|973.98|0
1656642530000|2022-07-01 02:28:50|977.02|974.22|977.15|974.35|977.15|974.35|977.02|974.22|0
1656642540000|2022-07-01 02:29:00|977.4|974.6|977.77|974.97|977.77|974.97|977.27|974.47|0
1656642550000|2022-07-01 02:29:10|977.65|974.85|977.15|974.35|977.65|974.85|977.15|974.35|0
1656642560000|2022-07-01 02:29:20|977.27|974.47|976.78|973.98|977.27|974.47|976.78|973.98|0
1656642570000|2022-07-01 02:29:30|976.9|974.1|977.02|974.22|977.02|974.22|976.78|973.98|0
1656642580000|2022-07-01 02:29:40|976.78|973.98|976.78|973.98|977.02|974.22|976.78|973.98|0
1656642600000|2022-07-01 02:30:00|976.53|973.73|976.03|973.23|976.53|973.73|976.03|973.23|0
1656642610000|2022-07-01 02:30:10|975.91|973.11|976.53|973.73|976.53|973.73|975.78|972.98|0
1656642620000|2022-07-01 02:30:20|976.66|973.86|976.53|973.73|976.66|973.86|976.53|973.73|0
1656642630000|2022-07-01 02:30:30|976.78|973.98|976.66|973.86|976.9|974.1|976.66|973.86|0
1656642640000|2022-07-01 02:30:40|976.78|973.98|977.02|974.22|977.02|974.22|976.53|973.73|0
1656642650000|2022-07-01 02:30:50|976.9|974.1|977.02|974.22|977.02|974.22|976.9|974.1|0
1656642660000|2022-07-01 02:31:00|976.9|974.1|978.15|975.35|978.15|975.35|976.9|974.1|0
1656642670000|2022-07-01 02:31:10|978.02|975.22|978.27|975.47|978.77|975.97|978.02|975.22|0
1656642680000|2022-07-01 02:31:20|978.52|975.72|978.52|975.72|978.52|975.72|978.52|975.72|0
1656642690000|2022-07-01 02:31:30|978.27|975.47|979.51|976.71|979.51|976.71|978.27|975.47|0
1656642700000|2022-07-01 02:31:40|980.26|977.46|982.75|979.95|982.75|979.95|980.26|977.46|0
1656642710000|2022-07-01 02:31:50|983.49|980.69|982.25|979.45|983.49|980.69|982.25|979.45|0
1656642720000|2022-07-01 02:32:00|983.49|980.69|983.74|980.94|983.74|980.94|983.24|980.44|0
1656642730000|2022-07-01 02:32:10|983.49|980.69|983.49|980.69|983.49|980.69|983.37|980.57|0
1656642740000|2022-07-01 02:32:20|983.37|980.57|983.37|980.57|983.49|980.69|983.37|980.57|0
1656642750000|2022-07-01 02:32:30|984.24|981.44|983.99|981.19|984.37|981.57|983.99|981.19|0
1656642760000|2022-07-01 02:32:40|983.87|981.07|983.99|981.19|984.24|981.44|983.87|981.07|0
1656642770000|2022-07-01 02:32:50|984.24|981.44|984.74|981.94|984.99|982.19|984.24|981.44|0
1656642780000|2022-07-01 02:33:00|984.49|981.69|983.49|980.69|984.49|981.69|983.49|980.69|0
1656642790000|2022-07-01 02:33:10|983.87|981.07|984.12|981.32|984.24|981.44|983.87|981.07|0
1656642800000|2022-07-01 02:33:20|984.24|981.44|983.37|980.57|984.24|981.44|983.37|980.57|0
1656642810000|2022-07-01 02:33:30|983.62|980.82|982.88|980.08|983.74|980.94|982.88|980.08|0
1656642820000|2022-07-01 02:33:40|983|980.2|983.12|980.32|983.24|980.44|983|980.2|0
1656642830000|2022-07-01 02:33:50|982.25|979.45|982.63|979.83|982.63|979.83|982.25|979.45|0
1656642840000|2022-07-01 02:34:00|982.38|979.58|982.5|979.7|982.5|979.7|982.13|979.33|0
1656642850000|2022-07-01 02:34:10|982.25|979.45|983.12|980.32|983.12|980.32|982.25|979.45|0
1656642860000|2022-07-01 02:34:20|983|980.2|983.49|980.69|983.49|980.69|983|980.2|0
1656642870000|2022-07-01 02:34:30|983.37|980.57|983.99|981.19|983.99|981.19|983.37|980.57|0
1656642880000|2022-07-01 02:34:40|984.37|981.57|983.74|980.94|984.49|981.69|983.74|980.94|0
1656642890000|2022-07-01 02:34:50|983.49|980.69|983.24|980.44|983.87|981.07|983.24|980.44|0
1656642900000|2022-07-01 02:35:00|983.37|980.57|982.75|979.95|983.37|980.57|982.63|979.83|0
1656642910000|2022-07-01 02:35:10|983|980.2|983.37|980.57|983.37|980.57|983|980.2|0
1656642920000|2022-07-01 02:35:20|983.24|980.44|982.75|979.95|983.24|980.44|982.75|979.95|0
1656642930000|2022-07-01 02:35:30|982.88|980.08|983.24|980.44|983.24|980.44|982.88|980.08|0
1656642940000|2022-07-01 02:35:40|983|980.2|982.5|979.7|983|980.2|982.5|979.7|0
1656642950000|2022-07-01 02:35:50|982.25|979.45|982.5|979.7|982.5|979.7|982.25|979.45|0
1656642960000|2022-07-01 02:36:00|982.25|979.45|982.5|979.7|982.75|979.95|982.25|979.45|0
1656642970000|2022-07-01 02:36:10|982.25|979.45|982.25|979.45|982.5|979.7|982.25|979.45|0
1656642980000|2022-07-01 02:36:20|982|979.2|981.75|978.95|982.25|979.45|981.75|978.95|0
1656642990000|2022-07-01 02:36:30|982.25|979.45|982.5|979.7|982.5|979.7|982.25|979.45|0
1656643000000|2022-07-01 02:36:40|983|980.2|983|980.2|983.24|980.44|983|980.2|0
1656643010000|2022-07-01 02:36:50|983.24|980.44|983.24|980.44|983.49|980.69|983.24|980.44|0
1656643020000|2022-07-01 02:37:00|982.88|980.08|983|980.2|983.12|980.32|982.88|980.08|0
1656643030000|2022-07-01 02:37:10|982.75|979.95|983.49|980.69|983.49|980.69|982.75|979.95|0
1656643040000|2022-07-01 02:37:20|983.37|980.57|983.49|980.69|983.49|980.69|983.24|980.44|0
1656643050000|2022-07-01 02:37:30|983.24|980.44|983.37|980.57|983.37|980.57|983.24|980.44|0
1656643060000|2022-07-01 02:37:40|983.24|980.44|983.49|980.69|983.49|980.69|983|980.2|0
1656643070000|2022-07-01 02:37:50|983.99|981.19|984.24|981.44|984.49|981.69|983.99|981.19|0
1656643080000|2022-07-01 02:38:00|984.12|981.32|983.49|980.69|984.24|981.44|983.24|980.44|0
1656643090000|2022-07-01 02:38:10|983.74|980.94|983.49|980.69|983.74|980.94|983.37|980.57|0
1656643100000|2022-07-01 02:38:20|983.62|980.82|983.49|980.69|983.74|980.94|983.49|980.69|0
1656643110000|2022-07-01 02:38:30|983.24|980.44|983.99|981.19|983.99|981.19|983.24|980.44|0
1656643120000|2022-07-01 02:38:40|983.74|980.94|983.74|980.94|983.87|981.07|983.74|980.94|0
1656643130000|2022-07-01 02:38:50|983.49|980.69|983.49|980.69|983.49|980.69|983.49|980.69|0
1656643140000|2022-07-01 02:39:00|983.62|980.82|983.74|980.94|983.74|980.94|983.62|980.82|0
1656643150000|2022-07-01 02:39:10|983.87|981.07|983.74|980.94|983.99|981.19|983.74|980.94|0
1656643160000|2022-07-01 02:39:20|983.99|981.19|984.12|981.32|984.49|981.69|983.99|981.19|0
1656643170000|2022-07-01 02:39:30|984.37|981.57|984.49|981.69|984.49|981.69|984.37|981.57|0
1656643180000|2022-07-01 02:39:40|984.74|981.94|984.24|981.44|984.74|981.94|984.24|981.44|0
1656643190000|2022-07-01 02:39:50|984.49|981.69|984.37|981.57|984.49|981.69|984.37|981.57|0
1656643200000|2022-07-01 02:40:00|984.49|981.69|984.62|981.82|984.62|981.82|984.49|981.69|0
1656643210000|2022-07-01 02:40:10|984.74|981.94|983.74|980.94|984.74|981.94|983.49|980.69|0
1656643220000|2022-07-01 02:40:20|983.87|981.07|983.74|980.94|983.87|981.07|983.49|980.69|0
1656643230000|2022-07-01 02:40:30|983.49|980.69|984.12|981.32|984.12|981.32|983.49|980.69|0
1656643240000|2022-07-01 02:40:40|983.99|981.19|984.24|981.44|984.24|981.44|983.99|981.19|0
1656643250000|2022-07-01 02:40:50|984.49|981.69|984.49|981.69|984.49|981.69|984.49|981.69|0
1656643260000|2022-07-01 02:41:00|984.62|981.82|984.37|981.57|984.62|981.82|984.37|981.57|0
1656643270000|2022-07-01 02:41:10|984.12|981.32|983.87|981.07|984.24|981.44|983.87|981.07|0
1656643280000|2022-07-01 02:41:20|983.74|980.94|983.99|981.19|984.12|981.32|983.74|980.94|0
1656643290000|2022-07-01 02:41:30|983.74|980.94|983.74|980.94|983.87|981.07|983.62|980.82|0
1656643300000|2022-07-01 02:41:40|983.62|980.82|983.49|980.69|983.62|980.82|983.49|980.69|0
1656643310000|2022-07-01 02:41:50|983.62|980.82|983.24|980.44|983.62|980.82|983.24|980.44|0
1656643320000|2022-07-01 02:42:00|982.99|980.19|982.99|980.19|983.37|980.57|982.99|980.19|0
1656643330000|2022-07-01 02:42:10|982.25|979.45|982.5|979.7|982.5|979.7|982.25|979.45|0
1656643340000|2022-07-01 02:42:20|982.38|979.58|982.75|979.95|982.75|979.95|982.38|979.58|0
1656643350000|2022-07-01 02:42:30|982.5|979.7|982.75|979.95|982.75|979.95|982.5|979.7|0
1656643360000|2022-07-01 02:42:40|982.99|980.19|982.75|979.95|982.99|980.19|982.75|979.95|0
1656643370000|2022-07-01 02:42:50|982.99|980.19|984.12|981.32|984.12|981.32|982.99|980.19|0
1656643380000|2022-07-01 02:43:00|983.99|981.19|983.99|981.19|984.24|981.44|983.87|981.07|0
1656643390000|2022-07-01 02:43:10|984.24|981.44|984.49|981.69|984.49|981.69|984.24|981.44|0
1656643400000|2022-07-01 02:43:20|984.74|981.94|984.74|981.94|984.74|981.94|984.74|981.94|0
1656643410000|2022-07-01 02:43:30|984.99|982.19|986.73|983.93|986.73|983.93|984.99|982.19|0
1656643420000|2022-07-01 02:43:40|986.36|983.56|986.48|983.68|986.48|983.68|986.36|983.56|0
1656643430000|2022-07-01 02:43:50|986.23|983.43|986.23|983.43|986.48|983.68|986.23|983.43|0
1656643440000|2022-07-01 02:44:00|985.73|982.93|985.48|982.68|985.73|982.93|985.23|982.43|0
1656643450000|2022-07-01 02:44:10|985.23|982.43|984.99|982.19|985.23|982.43|984.99|982.19|0
1656643460000|2022-07-01 02:44:20|984.74|981.94|984.74|981.94|984.74|981.94|984.74|981.94|0
1656643470000|2022-07-01 02:44:30|984.49|981.69|984.99|982.19|984.99|982.19|984.49|981.69|0
1656643480000|2022-07-01 02:44:40|985.12|982.32|985.48|982.68|985.48|982.68|985.12|982.32|0
1656643490000|2022-07-01 02:44:50|985.23|982.43|985.23|982.43|985.36|982.56|985.23|982.43|0
1656643500000|2022-07-01 02:45:00|985.61|982.81|985.98|983.18|985.98|983.18|985.61|982.81|0
1656643510000|2022-07-01 02:45:10|986.48|983.68|985.98|983.18|986.48|983.68|985.98|983.18|0
1656643520000|2022-07-01 02:45:20|985.61|982.81|984.99|982.19|985.61|982.81|984.99|982.19|0
1656643530000|2022-07-01 02:45:30|985.23|982.43|985.73|982.93|985.73|982.93|985.23|982.43|0
1656643560000|2022-07-01 02:46:00|985.98|983.18|985.73|982.93|985.98|983.18|985.73|982.93|0
1656643570000|2022-07-01 02:46:10|985.23|982.43|984.24|981.44|985.23|982.43|984.24|981.44|0
1656643580000|2022-07-01 02:46:20|984.49|981.69|984.24|981.44|984.62|981.82|984.24|981.44|0
1656643590000|2022-07-01 02:46:30|984.49|981.69|984.24|981.44|984.74|981.94|984.24|981.44|0
1656643600000|2022-07-01 02:46:40|984.37|981.57|983.74|980.94|984.37|981.57|983.74|980.94|0
1656643610000|2022-07-01 02:46:50|983.49|980.69|983.37|980.57|983.74|980.94|983.37|980.57|0
1656643620000|2022-07-01 02:47:00|983.12|980.32|982.99|980.19|983.37|980.57|982.99|980.19|0
1656643630000|2022-07-01 02:47:10|983.24|980.44|983.49|980.69|983.49|980.69|983.24|980.44|0
1656643640000|2022-07-01 02:47:20|983.62|980.82|983.49|980.69|983.74|980.94|983.49|980.69|0
1656643650000|2022-07-01 02:47:30|983.62|980.82|983.99|981.19|983.99|981.19|983.62|980.82|0
1656643660000|2022-07-01 02:47:40|983.74|980.94|984.24|981.44|984.24|981.44|983.74|980.94|0
1656643670000|2022-07-01 02:47:50|983.99|981.19|984.12|981.32|984.24|981.44|983.99|981.19|0
1656643680000|2022-07-01 02:48:00|984.24|981.44|984.24|981.44|984.37|981.57|984.24|981.44|0
1656643690000|2022-07-01 02:48:10|983.74|980.94|983.74|980.94|983.99|981.19|983.74|980.94|0
1656643700000|2022-07-01 02:48:20|984.24|981.44|984.49|981.69|984.49|981.69|983.99|981.19|0
1656643710000|2022-07-01 02:48:30|984.74|981.94|984.49|981.69|984.74|981.94|984.49|981.69|0
1656643720000|2022-07-01 02:48:40|984.62|981.82|984.99|982.19|984.99|982.19|984.62|981.82|0
1656643730000|2022-07-01 02:48:50|984.74|981.94|984.99|982.19|984.99|982.19|984.62|981.82|0
1656643740000|2022-07-01 02:49:00|984.74|981.94|985.36|982.56|985.36|982.56|984.74|981.94|0
1656643750000|2022-07-01 02:49:10|985.23|982.43|985.36|982.56|985.36|982.56|985.23|982.43|0
1656643760000|2022-07-01 02:49:20|985.23|982.43|985.23|982.43|985.48|982.68|985.23|982.43|0
1656643770000|2022-07-01 02:49:30|985.48|982.68|985.73|982.93|985.98|983.18|985.48|982.68|0
1656643780000|2022-07-01 02:49:40|985.98|983.18|986.48|983.68|986.48|983.68|985.98|983.18|0
1656643790000|2022-07-01 02:49:50|986.98|984.18|986.48|983.68|986.98|984.18|986.48|983.68|0
1656643800000|2022-07-01 02:50:00|986.73|983.93|986.61|983.81|986.73|983.93|986.61|983.81|0
1656643810000|2022-07-01 02:50:10|986.48|983.68|986.73|983.93|986.73|983.93|986.23|983.43|0
1656643820000|2022-07-01 02:50:20|986.98|984.18|986.61|983.81|986.98|984.18|986.61|983.81|0
1656643830000|2022-07-01 02:50:30|986.73|983.93|987.11|984.31|987.11|984.31|986.48|983.68|0
1656643840000|2022-07-01 02:50:40|987.23|984.43|987.6|984.8|987.72|984.92|987.23|984.43|0
1656643850000|2022-07-01 02:50:50|988.22|985.42|988.47|985.67|988.47|985.67|988.1|985.3|0
1656643860000|2022-07-01 02:51:00|988.6|985.8|987.72|984.92|988.6|985.8|987.72|984.92|0
1656643870000|2022-07-01 02:51:10|987.6|984.8|987.11|984.31|987.6|984.8|987.11|984.31|0
1656643880000|2022-07-01 02:51:20|987.23|984.43|987.72|984.92|987.72|984.92|986.98|984.18|0
1656643890000|2022-07-01 02:51:30|987.97|985.17|987.97|985.17|987.97|985.17|987.97|985.17|0
1656643900000|2022-07-01 02:51:40|987.6|984.8|988.22|985.42|988.22|985.42|987.47|984.67|0
1656643910000|2022-07-01 02:51:50|988.35|985.55|988.22|985.42|988.47|985.67|988.22|985.42|0
1656643920000|2022-07-01 02:52:00|987.97|985.17|987.97|985.17|988.22|985.42|987.97|985.17|0
1656643930000|2022-07-01 02:52:10|987.72|984.92|988.47|985.67|988.47|985.67|987.72|984.92|0
1656643940000|2022-07-01 02:52:20|988.72|985.92|988.72|985.92|988.97|986.17|988.72|985.92|0
1656643950000|2022-07-01 02:52:30|988.22|985.42|988.85|986.05|988.85|986.05|988.22|985.42|0
1656643960000|2022-07-01 02:52:40|988.72|985.92|988.97|986.17|988.97|986.17|988.72|985.92|0
1656643970000|2022-07-01 02:52:50|989.22|986.42|988.72|985.92|989.22|986.42|988.47|985.67|0
1656643980000|2022-07-01 02:53:00|988.85|986.05|989.22|986.42|989.22|986.42|988.85|986.05|0
1656643990000|2022-07-01 02:53:10|989.1|986.3|989.22|986.42|989.22|986.42|989.1|986.3|0
1656644010000|2022-07-01 02:53:30|989.35|986.55|989.96|987.16|989.96|987.16|989.35|986.55|0
1656644020000|2022-07-01 02:53:40|989.47|986.67|989.71|986.91|989.71|986.91|989.47|986.67|0
1656644030000|2022-07-01 02:53:50|989.59|986.79|989.47|986.67|989.59|986.79|989.47|986.67|0
1656644040000|2022-07-01 02:54:00|989.22|986.42|988.97|986.17|989.22|986.42|988.97|986.17|0
1656644050000|2022-07-01 02:54:10|988.85|986.05|988.72|985.92|988.85|986.05|988.72|985.92|0
1656644060000|2022-07-01 02:54:20|988.47|985.67|988.22|985.42|988.47|985.67|988.22|985.42|0
1656644070000|2022-07-01 02:54:30|987.97|985.17|988.22|985.42|988.22|985.42|987.97|985.17|0
1656644100000|2022-07-01 02:55:00|988.47|985.67|988.47|985.67|988.47|985.67|988.35|985.55|0
1656644110000|2022-07-01 02:55:10|988.35|985.55|988.47|985.67|988.47|985.67|988.35|985.55|0
1656644130000|2022-07-01 02:55:30|988.72|985.92|988.97|986.17|988.97|986.17|988.6|985.8|0
1656644140000|2022-07-01 02:55:40|989.22|986.42|989.96|987.16|989.96|987.16|989.22|986.42|0
1656644150000|2022-07-01 02:55:50|989.71|986.91|989.96|987.16|990.21|987.41|989.71|986.91|0
1656644160000|2022-07-01 02:56:00|989.22|986.42|989.22|986.42|989.35|986.55|989.22|986.42|0
1656644170000|2022-07-01 02:56:10|989.47|986.67|989.49|986.69|989.71|986.91|989.47|986.67|0
1656644180000|2022-07-01 02:56:20|989.37|986.57|989.37|986.57|989.37|986.57|989.37|986.57|0
1656644190000|2022-07-01 02:56:30|989.24|986.44|990.23|987.43|990.23|987.43|989.24|986.44|0
1656644200000|2022-07-01 02:56:40|989.99|987.19|990.23|987.43|990.23|987.43|989.99|987.19|0
1656644210000|2022-07-01 02:56:50|989.99|987.19|990.23|987.43|990.23|987.43|989.99|987.19|0
1656644220000|2022-07-01 02:57:00|990.12|987.32|989.74|986.94|990.12|987.32|989.74|986.94|0
1656644230000|2022-07-01 02:57:10|988.99|986.19|988.74|985.94|988.99|986.19|988.74|985.94|0
1656644240000|2022-07-01 02:57:20|988.99|986.19|988.74|985.94|988.99|986.19|988.62|985.82|0
1656644250000|2022-07-01 02:57:30|988.12|985.32|987.99|985.19|988.12|985.32|987.99|985.19|0
1656644260000|2022-07-01 02:57:40|987.75|984.95|987.5|984.7|987.75|984.95|987.5|984.7|0
1656644270000|2022-07-01 02:57:50|987.88|985.08|988.24|985.44|988.24|985.44|987.88|985.08|0
1656644280000|2022-07-01 02:58:00|987.99|985.19|988.24|985.44|988.49|985.69|987.99|985.19|0
1656644290000|2022-07-01 02:58:10|988.12|985.32|988.37|985.57|988.37|985.57|988.12|985.32|0
1656644300000|2022-07-01 02:58:20|988.49|985.69|988.49|985.69|988.49|985.69|988.49|985.69|0
1656644310000|2022-07-01 02:58:30|988.37|985.57|988.49|985.69|988.74|985.94|988.37|985.57|0
1656644320000|2022-07-01 02:58:40|988.62|985.82|988.62|985.82|988.62|985.82|988.62|985.82|0
1656644330000|2022-07-01 02:58:50|988.74|985.94|988.74|985.94|988.74|985.94|988.62|985.82|0
1656644340000|2022-07-01 02:59:00|988.99|986.19|989.24|986.44|989.49|986.69|988.99|986.19|0
1656644350000|2022-07-01 02:59:10|989.12|986.32|988.74|985.94|989.12|986.32|988.74|985.94|0
1656644360000|2022-07-01 02:59:20|988.99|986.19|988.24|985.44|988.99|986.19|988.24|985.44|0
1656644370000|2022-07-01 02:59:30|988.12|985.32|988.12|985.32|988.12|985.32|987.99|985.19|0
1656644380000|2022-07-01 02:59:40|987.99|985.19|987.5|984.7|987.99|985.19|987.5|984.7|0
1656644390000|2022-07-01 02:59:50|987.25|984.45|987.25|984.45|987.5|984.7|987.25|984.45|0
1656644400000|2022-07-01 03:00:00|987.75|984.95|987.99|985.19|987.99|985.19|987.75|984.95|0
1656644410000|2022-07-01 03:00:10|987.88|985.08|987.75|984.95|987.99|985.19|987.75|984.95|0
1656644420000|2022-07-01 03:00:20|987.25|984.45|987.38|984.58|987.38|984.58|987.25|984.45|0
1656644430000|2022-07-01 03:00:30|987.63|984.83|987.25|984.45|987.63|984.83|987.25|984.45|0
1656644440000|2022-07-01 03:00:40|987.5|984.7|987.5|984.7|987.5|984.7|987.5|984.7|0
1656644450000|2022-07-01 03:00:50|987.25|984.45|987.13|984.33|987.25|984.45|987.13|984.33|0
1656644460000|2022-07-01 03:01:00|987.25|984.45|987.25|984.45|987.5|984.7|987.25|984.45|0
1656644470000|2022-07-01 03:01:10|987.5|984.7|987.99|985.19|987.99|985.19|987.5|984.7|0
1656644480000|2022-07-01 03:01:20|987.88|985.08|988.24|985.44|988.49|985.69|987.88|985.08|0
1656644490000|2022-07-01 03:01:30|988.49|985.69|988.37|985.57|988.49|985.69|988.24|985.44|0
1656644500000|2022-07-01 03:01:40|988.24|985.44|988.24|985.44|988.24|985.44|988.24|985.44|0
1656644510000|2022-07-01 03:01:50|988.49|985.69|988.62|985.82|988.62|985.82|988.37|985.57|0
1656644520000|2022-07-01 03:02:00|988.74|985.94|988.37|985.57|988.74|985.94|988.24|985.44|0
1656644530000|2022-07-01 03:02:10|988.49|985.69|988.24|985.44|988.49|985.69|988.24|985.44|0
1656644540000|2022-07-01 03:02:20|988.37|985.57|987.99|985.19|988.37|985.57|987.99|985.19|0
1656644550000|2022-07-01 03:02:30|988.24|985.44|987.75|984.95|988.24|985.44|987.75|984.95|0
1656644560000|2022-07-01 03:02:40|987.63|984.83|987.25|984.45|987.75|984.95|987.25|984.45|0
1656644570000|2022-07-01 03:02:50|987|984.2|987.38|984.58|987.38|984.58|987|984.2|0
1656644580000|2022-07-01 03:03:00|987.25|984.45|986.63|983.83|987.25|984.45|986.63|983.83|0
1656644590000|2022-07-01 03:03:10|987|984.2|987|984.2|987|984.2|986.88|984.08|0
1656644600000|2022-07-01 03:03:20|987.5|984.7|987.63|984.83|987.75|984.95|987.5|984.7|0
1656644610000|2022-07-01 03:03:30|987.75|984.95|988.74|985.94|988.74|985.94|987.75|984.95|0
1656644620000|2022-07-01 03:03:40|988.62|985.82|988.49|985.69|988.62|985.82|988.49|985.69|0
1656644630000|2022-07-01 03:03:50|988.24|985.44|988.24|985.44|988.49|985.69|988.24|985.44|0
1656644640000|2022-07-01 03:04:00|988.49|985.69|988.12|985.32|988.62|985.82|988.12|985.32|0
1656644650000|2022-07-01 03:04:10|988.37|985.57|988.74|985.94|988.74|985.94|988.24|985.44|0
1656644660000|2022-07-01 03:04:20|988.99|986.19|988.74|985.94|988.99|986.19|988.62|985.82|0
1656644670000|2022-07-01 03:04:30|988.49|985.69|988.24|985.44|988.49|985.69|988.24|985.44|0
1656644680000|2022-07-01 03:04:40|987.99|985.19|987.88|985.08|987.99|985.19|987.88|985.08|0
1656644690000|2022-07-01 03:04:50|987.99|985.19|987.75|984.95|987.99|985.19|987.75|984.95|0
1656644700000|2022-07-01 03:05:00|987.63|984.83|987.88|985.08|987.88|985.08|987.5|984.7|0
1656644710000|2022-07-01 03:05:10|987.75|984.95|987.75|984.95|987.75|984.95|987.5|984.7|0
1656644720000|2022-07-01 03:05:20|988.24|985.44|988.12|985.32|988.24|985.44|988.12|985.32|0
1656644730000|2022-07-01 03:05:30|987.99|985.19|987.99|985.19|987.99|985.19|987.99|985.19|0
1656644740000|2022-07-01 03:05:40|988.37|985.57|987.99|985.19|988.37|985.57|987.99|985.19|0
1656644760000|2022-07-01 03:06:00|988.24|985.44|988.74|985.94|988.74|985.94|988.24|985.44|0
1656644770000|2022-07-01 03:06:10|988.99|986.19|988.49|985.69|988.99|986.19|988.49|985.69|0
1656644780000|2022-07-01 03:06:20|988.62|985.82|988.24|985.44|988.62|985.82|988.24|985.44|0
1656644790000|2022-07-01 03:06:30|988.37|985.57|988.24|985.44|988.37|985.57|988.24|985.44|0
1656644800000|2022-07-01 03:06:40|988.49|985.69|988.62|985.82|988.62|985.82|988.49|985.69|0
1656644810000|2022-07-01 03:06:50|988.87|986.07|988.74|985.94|988.87|986.07|988.62|985.82|0
1656644820000|2022-07-01 03:07:00|988.99|986.19|989.24|986.44|989.24|986.44|988.99|986.19|0
1656644830000|2022-07-01 03:07:10|988.99|986.19|989.74|986.94|989.74|986.94|988.99|986.19|0
1656644840000|2022-07-01 03:07:20|989.49|986.69|989.49|986.69|989.74|986.94|989.49|986.69|0
1656644850000|2022-07-01 03:07:30|989.74|986.94|989.74|986.94|989.74|986.94|989.74|986.94|0
1656644860000|2022-07-01 03:07:40|989.49|986.69|989.62|986.82|989.62|986.82|989.49|986.69|0
1656644870000|2022-07-01 03:07:50|989.74|986.94|990.23|987.43|990.23|987.43|989.74|986.94|0
1656644880000|2022-07-01 03:08:00|990.48|987.68|990.98|988.18|990.98|988.18|990.48|987.68|0
1656644890000|2022-07-01 03:08:10|991.48|988.68|991.73|988.93|991.73|988.93|991.48|988.68|0
1656644900000|2022-07-01 03:08:20|991.98|989.18|991.98|989.18|992.47|989.67|991.98|989.18|0
1656644910000|2022-07-01 03:08:30|991.73|988.93|991.23|988.43|991.73|988.93|991.23|988.43|0
1656644920000|2022-07-01 03:08:40|991.36|988.56|990.48|987.68|991.36|988.56|990.48|987.68|0
1656644930000|2022-07-01 03:08:50|990.98|988.18|990.98|988.18|990.98|988.18|990.73|987.93|0
1656644940000|2022-07-01 03:09:00|990.73|987.93|990.23|987.43|990.73|987.93|990.23|987.43|0
1656644950000|2022-07-01 03:09:10|989.74|986.94|990.23|987.43|990.23|987.43|989.74|986.94|0
1656644960000|2022-07-01 03:09:20|989.99|987.19|989.74|986.94|989.99|987.19|989.74|986.94|0
1656644970000|2022-07-01 03:09:30|990.11|987.31|990.23|987.43|990.23|987.43|989.99|987.19|0
1656644980000|2022-07-01 03:09:40|990.48|987.68|991.98|989.18|991.98|989.18|990.48|987.68|0
1656644990000|2022-07-01 03:09:50|992.23|989.43|992.11|989.31|992.47|989.67|992.11|989.31|0
1656645000000|2022-07-01 03:10:00|992.23|989.43|991.48|988.68|992.23|989.43|991.48|988.68|0
1656645010000|2022-07-01 03:10:10|991.73|988.93|992.47|989.67|992.47|989.67|991.73|988.93|0
1656645020000|2022-07-01 03:10:20|992.72|989.92|992.85|990.05|992.85|990.05|992.72|989.92|0
1656645030000|2022-07-01 03:10:30|993.22|990.42|993.47|990.67|993.47|990.67|992.97|990.17|0
1656645040000|2022-07-01 03:10:40|992.97|990.17|992.97|990.17|992.97|990.17|992.97|990.17|0
1656645050000|2022-07-01 03:10:50|993.1|990.3|992.97|990.17|993.1|990.3|992.72|989.92|0
1656645060000|2022-07-01 03:11:00|992.85|990.05|991.98|989.18|992.85|990.05|991.98|989.18|0
1656645070000|2022-07-01 03:11:10|992.23|989.43|991.98|989.18|992.23|989.43|991.98|989.18|0
1656645080000|2022-07-01 03:11:20|992.23|989.43|992.47|989.67|992.47|989.67|992.23|989.43|0
1656645090000|2022-07-01 03:11:30|992.35|989.55|993.22|990.42|993.22|990.42|992.35|989.55|0
1656645100000|2022-07-01 03:11:40|992.97|990.17|993.72|990.92|994.22|991.42|992.97|990.17|0
1656645110000|2022-07-01 03:11:50|993.97|991.17|994.96|992.16|994.96|992.16|993.97|991.17|0
1656645120000|2022-07-01 03:12:00|995.21|992.41|996.95|994.15|996.95|994.15|995.21|992.41|0
1656645130000|2022-07-01 03:12:10|996.71|993.91|996.71|993.91|997.2|994.4|996.71|993.91|0
1656645140000|2022-07-01 03:12:20|996.95|994.15|996.95|994.15|997.2|994.4|996.95|994.15|0
1656645150000|2022-07-01 03:12:30|996.71|993.91|996.71|993.91|996.95|994.15|996.71|993.91|0
1656645160000|2022-07-01 03:12:40|996.46|993.66|996.21|993.41|996.46|993.66|996.21|993.41|0
1656645170000|2022-07-01 03:12:50|996.71|993.91|996.95|994.15|996.95|994.15|996.71|993.91|0
1656645180000|2022-07-01 03:13:00|997.2|994.4|996.95|994.15|997.45|994.65|996.95|994.15|0
1656645190000|2022-07-01 03:13:10|995.96|993.16|996.21|993.41|996.46|993.66|995.96|993.16|0
1656645200000|2022-07-01 03:13:20|995.96|993.16|996.21|993.41|996.21|993.41|995.96|993.16|0
1656645210000|2022-07-01 03:13:30|995.96|993.16|995.96|993.16|996.21|993.41|995.96|993.16|0
1656645220000|2022-07-01 03:13:40|996.09|993.29|996.21|993.41|996.46|993.66|996.09|993.29|0
1656645230000|2022-07-01 03:13:50|995.71|992.91|995.96|993.16|995.96|993.16|995.71|992.91|0
1656645240000|2022-07-01 03:14:00|996.21|993.41|995.96|993.16|996.21|993.41|995.96|993.16|0
1656645250000|2022-07-01 03:14:10|995.84|993.04|995.96|993.16|995.96|993.16|995.71|992.91|0
1656645260000|2022-07-01 03:14:20|995.71|992.91|996.46|993.66|996.46|993.66|995.71|992.91|0
1656645270000|2022-07-01 03:14:30|996.95|994.15|996.95|994.15|996.95|994.15|996.95|994.15|0
1656645280000|2022-07-01 03:14:40|996.71|993.91|996.95|994.15|996.95|994.15|996.71|993.91|0
1656645290000|2022-07-01 03:14:50|997.2|994.4|997.7|994.9|997.7|994.9|997.2|994.4|0
1656645300000|2022-07-01 03:15:00|997.45|994.65|997.2|994.4|997.45|994.65|997.2|994.4|0
1656645310000|2022-07-01 03:15:10|996.95|994.15|996.46|993.66|996.95|994.15|996.46|993.66|0
1656645320000|2022-07-01 03:15:20|996.21|993.41|995.84|993.04|996.21|993.41|995.71|992.91|0
1656645330000|2022-07-01 03:15:30|995.96|993.16|996.09|993.29|996.09|993.29|995.84|993.04|0
1656645340000|2022-07-01 03:15:40|996.46|993.66|996.95|994.15|996.95|994.15|996.46|993.66|0
1656645350000|2022-07-01 03:15:50|996.71|993.91|996.95|994.15|996.95|994.15|996.71|993.91|0
1656645360000|2022-07-01 03:16:00|996.71|993.91|996.71|993.91|996.71|993.91|996.71|993.91|0
1656645370000|2022-07-01 03:16:10|996.95|994.15|996.71|993.91|996.95|994.15|996.71|993.91|0
1656645380000|2022-07-01 03:16:20|996.46|993.66|995.71|992.91|996.46|993.66|995.71|992.91|0
1656645390000|2022-07-01 03:16:30|995.96|993.16|996.34|993.54|996.34|993.54|995.71|992.91|0
1656645400000|2022-07-01 03:16:40|996.46|993.66|996.59|993.79|996.59|993.79|996.46|993.66|0
1656645410000|2022-07-01 03:16:50|996.46|993.66|996.21|993.41|996.59|993.79|996.21|993.41|0
1656645420000|2022-07-01 03:17:00|996.46|993.66|996.46|993.66|996.46|993.66|996.46|993.66|0
1656645430000|2022-07-01 03:17:10|996.21|993.41|995.96|993.16|996.21|993.41|995.84|993.04|0
1656645440000|2022-07-01 03:17:20|996.21|993.41|996.21|993.41|996.21|993.41|996.21|993.41|0
1656645450000|2022-07-01 03:17:30|996.46|993.66|996.71|993.91|996.71|993.91|996.46|993.66|0
1656645460000|2022-07-01 03:17:40|996.46|993.66|996.34|993.54|996.46|993.66|996.21|993.41|0
1656645470000|2022-07-01 03:17:50|995.96|993.16|995.96|993.16|996.09|993.29|995.96|993.16|0
1656645480000|2022-07-01 03:18:00|996.09|993.29|996.34|993.54|996.34|993.54|996.09|993.29|0
1656645490000|2022-07-01 03:18:10|996.21|993.41|996.34|993.54|996.34|993.54|996.21|993.41|0
1656645500000|2022-07-01 03:18:20|996.46|993.66|996.59|993.79|996.59|993.79|996.46|993.66|0
1656645510000|2022-07-01 03:18:30|996.71|993.91|996.71|993.91|996.71|993.91|996.46|993.66|0
1656645520000|2022-07-01 03:18:40|996.46|993.66|996.46|993.66|996.46|993.66|996.46|993.66|0
1656645530000|2022-07-01 03:18:50|996.34|993.54|996.71|993.91|996.71|993.91|995.96|993.16|0
1656645540000|2022-07-01 03:19:00|996.95|994.15|996.95|994.15|996.95|994.15|996.95|994.15|0
1656645550000|2022-07-01 03:19:10|996.46|993.66|996.46|993.66|996.46|993.66|996.46|993.66|0
1656645560000|2022-07-01 03:19:20|996.95|994.15|997.08|994.28|997.08|994.28|996.95|994.15|0
1656645570000|2022-07-01 03:19:30|997.2|994.4|997.7|994.9|997.7|994.9|996.95|994.15|0
1656645580000|2022-07-01 03:19:40|998.58|995.78|999.19|996.39|999.44|996.64|998.58|995.78|0
1656645590000|2022-07-01 03:19:50|999.44|996.64|1001.43|998.63|1001.43|998.63|999.44|996.64|0
1656645600000|2022-07-01 03:20:00|1001.19|998.39|1001.32|998.52|1001.43|998.63|1001.19|998.39|0
1656645610000|2022-07-01 03:20:10|1000.44|997.64|1000.44|997.64|1000.69|997.89|1000.44|997.64|0
1656645620000|2022-07-01 03:20:20|999.57|996.77|1000.07|997.27|1000.07|997.27|999.57|996.77|0
1656645630000|2022-07-01 03:20:30|999.69|996.89|998.7|995.9|999.69|996.89|998.45|995.65|0
1656645640000|2022-07-01 03:20:40|999.19|996.39|999.44|996.64|1000.07|997.27|999.19|996.39|0
1656645650000|2022-07-01 03:20:50|999.32|996.52|999.32|996.52|999.32|996.52|999.19|996.39|0
1656645660000|2022-07-01 03:21:00|999.19|996.39|999.69|996.89|999.69|996.89|999.19|996.39|0
1656645670000|2022-07-01 03:21:10|999.44|996.64|999.19|996.39|999.44|996.64|999.19|996.39|0
1656645680000|2022-07-01 03:21:20|998.7|995.9|998.2|995.4|998.95|996.15|998.2|995.4|0
1656645690000|2022-07-01 03:21:30|998.45|995.65|997.95|995.15|998.45|995.65|997.95|995.15|0
1656645700000|2022-07-01 03:21:40|998.2|995.4|997.95|995.15|998.2|995.4|997.95|995.15|0
1656645710000|2022-07-01 03:21:50|997.7|994.9|997.95|995.15|997.95|995.15|997.7|994.9|0
1656645720000|2022-07-01 03:22:00|997.7|994.9|996.83|994.03|997.7|994.9|996.71|993.91|0
1656645730000|2022-07-01 03:22:10|996.46|993.66|996.83|994.03|996.83|994.03|996.46|993.66|0
1656645740000|2022-07-01 03:22:20|996.95|994.15|996.71|993.91|997.2|994.4|996.71|993.91|0
1656645750000|2022-07-01 03:22:30|996.83|994.03|996.95|994.15|996.95|994.15|996.71|993.91|0
1656645760000|2022-07-01 03:22:40|996.46|993.66|996.71|993.91|996.95|994.15|996.46|993.66|0
1656645770000|2022-07-01 03:22:50|996.95|994.15|996.95|994.15|996.95|994.15|996.95|994.15|0
1656645780000|2022-07-01 03:23:00|997.08|994.28|997.2|994.4|997.2|994.4|996.95|994.15|0
1656645790000|2022-07-01 03:23:10|996.95|994.15|996.34|993.54|996.95|994.15|996.34|993.54|0
1656645800000|2022-07-01 03:23:20|996.21|993.41|996.59|993.79|996.59|993.79|996.21|993.41|0
1656645810000|2022-07-01 03:23:30|996.71|993.91|996.95|994.15|996.95|994.15|996.71|993.91|0
1656645820000|2022-07-01 03:23:40|996.83|994.03|996.83|994.03|996.95|994.15|996.71|993.91|0
1656645830000|2022-07-01 03:23:50|996.95|994.15|996.71|993.91|996.95|994.15|996.71|993.91|0
1656645840000|2022-07-01 03:24:00|996.46|993.66|996.7|993.9|996.7|993.9|996.46|993.66|0
1656645850000|2022-07-01 03:24:10|996.83|994.03|997.58|994.78|997.58|994.78|996.83|994.03|0
1656645860000|2022-07-01 03:24:20|997.45|994.65|997.45|994.65|997.58|994.78|997.45|994.65|0
1656645870000|2022-07-01 03:24:30|997.58|994.78|996.95|994.15|997.58|994.78|996.95|994.15|0
1656645880000|2022-07-01 03:24:40|997.2|994.4|996.7|993.9|997.2|994.4|996.7|993.9|0
1656645890000|2022-07-01 03:24:50|996.46|993.66|996.46|993.66|996.46|993.66|996.34|993.54|0
1656645900000|2022-07-01 03:25:00|996.21|993.41|996.46|993.66|996.46|993.66|996.21|993.41|0
1656645910000|2022-07-01 03:25:10|996.21|993.41|995.96|993.16|996.34|993.54|995.96|993.16|0
1656645920000|2022-07-01 03:25:20|995.71|992.91|995.96|993.16|996.21|993.41|995.71|992.91|0
1656645930000|2022-07-01 03:25:30|996.21|993.41|995.84|993.04|996.21|993.41|995.84|993.04|0
1656645940000|2022-07-01 03:25:40|995.71|992.91|996.21|993.41|996.21|993.41|995.71|992.91|0
1656645950000|2022-07-01 03:25:50|995.96|993.16|995.96|993.16|995.96|993.16|995.96|993.16|0
1656645960000|2022-07-01 03:26:00|996.09|993.29|995.96|993.16|996.09|993.29|995.96|993.16|0
1656645970000|2022-07-01 03:26:10|996.21|993.41|996.34|993.54|996.34|993.54|995.96|993.16|0
1656645980000|2022-07-01 03:26:20|996.46|993.66|996.7|993.9|996.7|993.9|996.46|993.66|0
1656645990000|2022-07-01 03:26:30|996.59|993.79|996.59|993.79|996.7|993.9|996.46|993.66|0
1656646000000|2022-07-01 03:26:40|996.46|993.66|996.7|993.9|996.7|993.9|996.46|993.66|0
1656646010000|2022-07-01 03:26:50|996.46|993.66|996.59|993.79|996.7|993.9|996.46|993.66|0
1656646020000|2022-07-01 03:27:00|996.46|993.66|996.7|993.9|996.95|994.15|996.46|993.66|0
1656646030000|2022-07-01 03:27:10|996.21|993.41|996.21|993.41|996.34|993.54|996.21|993.41|0
1656646040000|2022-07-01 03:27:20|996.34|993.54|996.46|993.66|996.7|993.9|996.21|993.41|0
1656646060000|2022-07-01 03:27:40|996.09|993.29|996.21|993.41|996.21|993.41|996.09|993.29|0
1656646070000|2022-07-01 03:27:50|996.59|993.79|996.46|993.66|996.59|993.79|996.46|993.66|0
1656646080000|2022-07-01 03:28:00|996.7|993.9|996.34|993.54|996.7|993.9|996.34|993.54|0
1656646090000|2022-07-01 03:28:10|996.21|993.41|994.96|992.16|996.21|993.41|994.96|992.16|0
1656646100000|2022-07-01 03:28:20|995.21|992.41|995.21|992.41|995.21|992.41|994.96|992.16|0
1656646110000|2022-07-01 03:28:30|994.96|992.16|994.96|992.16|995.21|992.41|994.96|992.16|0
1656646120000|2022-07-01 03:28:40|995.46|992.66|994.96|992.16|995.46|992.66|994.96|992.16|0
1656646130000|2022-07-01 03:28:50|995.09|992.29|995.46|992.66|995.46|992.66|994.96|992.16|0
1656646140000|2022-07-01 03:29:00|995.71|992.91|995.96|993.16|995.96|993.16|995.59|992.79|0
1656646150000|2022-07-01 03:29:10|996.21|993.41|995.96|993.16|996.21|993.41|995.96|993.16|0
1656646160000|2022-07-01 03:29:20|995.84|993.04|995.21|992.41|995.84|993.04|995.21|992.41|0
1656646170000|2022-07-01 03:29:30|994.96|992.16|995.09|992.29|995.21|992.41|994.96|992.16|0
1656646180000|2022-07-01 03:29:40|994.96|992.16|994.96|992.16|994.96|992.16|994.96|992.16|0
1656646190000|2022-07-01 03:29:50|995.09|992.29|995.09|992.29|995.09|992.29|995.09|992.29|0
1656646200000|2022-07-01 03:30:00|995.34|992.54|995.34|992.54|995.46|992.66|995.34|992.54|0
1656646210000|2022-07-01 03:30:10|995.71|992.91|995.59|992.79|995.71|992.91|995.59|992.79|0
1656646220000|2022-07-01 03:30:20|995.71|992.91|995.71|992.91|995.71|992.91|995.46|992.66|0
1656646230000|2022-07-01 03:30:30|996.21|993.41|996.21|993.41|996.21|993.41|996.21|993.41|0
1656646240000|2022-07-01 03:30:40|995.84|993.04|995.21|992.41|995.84|993.04|995.21|992.41|0
1656646250000|2022-07-01 03:30:50|995.34|992.54|995.84|993.04|995.84|993.04|995.34|992.54|0
1656646260000|2022-07-01 03:31:00|995.71|992.91|995.96|993.16|995.96|993.16|995.71|992.91|0
1656646270000|2022-07-01 03:31:10|995.34|992.54|995.46|992.66|995.46|992.66|995.34|992.54|0
1656646280000|2022-07-01 03:31:20|995.71|992.91|996.7|993.9|996.7|993.9|995.71|992.91|0
1656646290000|2022-07-01 03:31:30|996.95|994.15|996.34|993.54|996.95|994.15|996.34|993.54|0
1656646300000|2022-07-01 03:31:40|996.21|993.41|995.34|992.54|996.21|993.41|995.34|992.54|0
1656646310000|2022-07-01 03:31:50|995.21|992.41|995.71|992.91|995.71|992.91|995.21|992.41|0
1656646320000|2022-07-01 03:32:00|995.84|993.04|996.46|993.66|996.46|993.66|995.84|993.04|0
1656646330000|2022-07-01 03:32:10|996.21|993.41|995.96|993.16|996.46|993.66|995.96|993.16|0
1656646340000|2022-07-01 03:32:20|995.71|992.91|995.96|993.16|995.96|993.16|995.46|992.66|0
1656646350000|2022-07-01 03:32:30|996.34|993.54|995.96|993.16|996.34|993.54|995.96|993.16|0
1656646360000|2022-07-01 03:32:40|995.71|992.91|995.71|992.91|995.71|992.91|995.46|992.66|0
1656646370000|2022-07-01 03:32:50|995.59|992.79|995.21|992.41|995.59|992.79|995.21|992.41|0
1656646380000|2022-07-01 03:33:00|994.96|992.16|995.46|992.66|995.71|992.91|994.96|992.16|0
1656646390000|2022-07-01 03:33:10|995.21|992.41|995.34|992.54|995.46|992.66|995.21|992.41|0
1656646400000|2022-07-01 03:33:20|995.21|992.41|994.96|992.16|995.21|992.41|994.96|992.16|0
1656646410000|2022-07-01 03:33:30|995.21|992.41|994.96|992.16|995.21|992.41|994.96|992.16|0
1656646420000|2022-07-01 03:33:40|995.09|992.29|995.46|992.66|995.46|992.66|995.09|992.29|0
1656646430000|2022-07-01 03:33:50|995.21|992.41|995.21|992.41|995.21|992.41|995.21|992.41|0
1656646440000|2022-07-01 03:34:00|994.96|992.16|994.96|992.16|994.96|992.16|994.96|992.16|0
1656646450000|2022-07-01 03:34:10|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1656646460000|2022-07-01 03:34:20|993.72|990.92|993.47|990.67|993.85|991.05|993.47|990.67|0
1656646470000|2022-07-01 03:34:30|993.72|990.92|993.6|990.8|993.72|990.92|993.6|990.8|0
1656646480000|2022-07-01 03:34:40|993.47|990.67|993.47|990.67|993.47|990.67|993.22|990.42|0
1656646490000|2022-07-01 03:34:50|993.72|990.92|993.97|991.17|993.97|991.17|993.47|990.67|0
1656646500000|2022-07-01 03:35:00|993.85|991.05|994.22|991.42|994.22|991.42|993.85|991.05|0
1656646510000|2022-07-01 03:35:10|993.97|991.17|993.72|990.92|993.97|991.17|993.72|990.92|0
1656646520000|2022-07-01 03:35:20|993.22|990.42|993.47|990.67|993.47|990.67|993.22|990.42|0
1656646530000|2022-07-01 03:35:30|993.22|990.42|993.22|990.42|993.22|990.42|992.97|990.17|0
1656646540000|2022-07-01 03:35:40|992.97|990.17|993.35|990.55|993.35|990.55|992.97|990.17|0
1656646550000|2022-07-01 03:35:50|993.47|990.67|993.47|990.67|993.97|991.17|993.47|990.67|0
1656646560000|2022-07-01 03:36:00|993.72|990.92|993.22|990.42|993.72|990.92|993.22|990.42|0
1656646570000|2022-07-01 03:36:10|993.1|990.3|993.35|990.55|993.35|990.55|993.1|990.3|0
1656646580000|2022-07-01 03:36:20|993.22|990.42|993.6|990.8|993.6|990.8|993.22|990.42|0
1656646590000|2022-07-01 03:36:30|993.72|990.92|993.72|990.92|993.97|991.17|993.72|990.92|0
1656646600000|2022-07-01 03:36:40|993.35|990.55|993.85|991.05|993.85|991.05|993.22|990.42|0
1656646610000|2022-07-01 03:36:50|993.72|990.92|993.85|991.05|993.97|991.17|993.72|990.92|0
1656646620000|2022-07-01 03:37:00|993.97|991.17|994.22|991.42|994.22|991.42|993.97|991.17|0
1656646630000|2022-07-01 03:37:10|994.46|991.66|994.46|991.66|994.59|991.79|994.46|991.66|0
1656646640000|2022-07-01 03:37:20|994.35|991.55|994.59|991.79|994.59|991.79|994.22|991.42|0
1656646650000|2022-07-01 03:37:30|994.71|991.91|994.71|991.91|994.71|991.91|994.71|991.91|0
1656646660000|2022-07-01 03:37:40|994.22|991.42|994.46|991.66|994.46|991.66|994.22|991.42|0
1656646670000|2022-07-01 03:37:50|994.22|991.42|994.35|991.55|994.46|991.66|994.22|991.42|0
1656646680000|2022-07-01 03:38:00|994.22|991.42|994.71|991.91|994.71|991.91|994.22|991.42|0
1656646690000|2022-07-01 03:38:10|994.46|991.66|994.22|991.42|994.46|991.66|994.22|991.42|0
1656646700000|2022-07-01 03:38:20|994.35|991.55|994.46|991.66|994.46|991.66|994.35|991.55|0
1656646710000|2022-07-01 03:38:30|994.22|991.42|994.59|991.79|994.71|991.91|994.22|991.42|0
1656646720000|2022-07-01 03:38:40|994.71|991.91|994.96|992.16|994.96|992.16|994.71|991.91|0
1656646740000|2022-07-01 03:39:00|995.21|992.41|994.84|992.04|995.21|992.41|994.84|992.04|0
1656646750000|2022-07-01 03:39:10|994.96|992.16|994.46|991.66|994.96|992.16|994.46|991.66|0
1656646760000|2022-07-01 03:39:20|994.71|991.91|994.96|992.16|994.96|992.16|994.46|991.66|0
1656646770000|2022-07-01 03:39:30|994.84|992.04|994.71|991.91|994.96|992.16|994.71|991.91|0
1656646780000|2022-07-01 03:39:40|994.96|992.16|995.21|992.41|995.21|992.41|994.96|992.16|0
1656646790000|2022-07-01 03:39:50|994.96|992.16|995.09|992.29|995.21|992.41|994.96|992.16|0
1656646800000|2022-07-01 03:40:00|995.21|992.41|995.71|992.91|995.71|992.91|995.21|992.41|0
1656646810000|2022-07-01 03:40:10|995.46|992.66|995.84|993.04|995.84|993.04|995.46|992.66|0
1656646820000|2022-07-01 03:40:20|995.96|993.16|997.08|994.28|997.08|994.28|995.96|993.16|0
1656646830000|2022-07-01 03:40:30|996.95|994.15|996.95|994.15|996.95|994.15|996.83|994.03|0
1656646840000|2022-07-01 03:40:40|997.2|994.4|997.2|994.4|997.2|994.4|997.2|994.4|0
1656646850000|2022-07-01 03:40:50|996.95|994.15|997.95|995.15|997.95|995.15|996.95|994.15|0
1656646860000|2022-07-01 03:41:00|998.45|995.65|998.95|996.15|998.95|996.15|998.45|995.65|0
1656646870000|2022-07-01 03:41:10|998.7|995.9|998.7|995.9|999.69|996.89|998.7|995.9|0
1656646880000|2022-07-01 03:41:20|998.95|996.15|999.44|996.64|999.44|996.64|998.95|996.15|0
1656646890000|2022-07-01 03:41:30|999.19|996.39|999.44|996.64|999.44|996.64|999.19|996.39|0
1656646900000|2022-07-01 03:41:40|998.95|996.15|999.19|996.39|999.19|996.39|998.95|996.15|0
1656646910000|2022-07-01 03:41:50|999.07|996.27|999.69|996.89|999.69|996.89|999.07|996.27|0
1656646920000|2022-07-01 03:42:00|999.57|996.77|999.19|996.39|999.94|997.14|999.19|996.39|0
1656646930000|2022-07-01 03:42:10|999.32|996.52|999.32|996.52|999.32|996.52|999.32|996.52|0
1656646940000|2022-07-01 03:42:20|999.44|996.64|999.69|996.89|999.82|997.02|999.44|996.64|0
1656646950000|2022-07-01 03:42:30|999.44|996.64|999.19|996.39|999.69|996.89|999.19|996.39|0
1656646960000|2022-07-01 03:42:40|998.95|996.15|998.95|996.15|998.95|996.15|998.95|996.15|0
1656646970000|2022-07-01 03:42:50|998.83|996.03|999.69|996.89|999.69|996.89|998.83|996.03|0
1656646980000|2022-07-01 03:43:00|999.94|997.14|1000.07|997.27|1000.07|997.27|999.94|997.14|0
1656646990000|2022-07-01 03:43:10|999.69|996.89|1000.69|997.89|1000.69|997.89|999.69|996.89|0
1656647000000|2022-07-01 03:43:20|1000.44|997.64|1000.69|997.89|1000.69|997.89|1000.44|997.64|0
1656647010000|2022-07-01 03:43:30|1000.44|997.64|1000.94|998.14|1000.94|998.14|1000.44|997.64|0
1656647020000|2022-07-01 03:43:40|1001.19|998.39|1001.19|998.39|1001.19|998.39|1001.19|998.39|0
1656647030000|2022-07-01 03:43:50|1001.43|998.63|1001.81|999.01|1002.18|999.38|1001.43|998.63|0
1656647040000|2022-07-01 03:44:00|1002.18|999.38|1002.93|1000.13|1002.93|1000.13|1002.18|999.38|0
1656647050000|2022-07-01 03:44:10|1002.68|999.88|1002.43|999.63|1002.68|999.88|1002.43|999.63|0
1656647060000|2022-07-01 03:44:20|1001.93|999.13|1000.69|997.89|1001.93|999.13|1000.69|997.89|0
1656647070000|2022-07-01 03:44:30|1000.44|997.64|1000.44|997.64|1001.19|998.39|1000.44|997.64|0
1656647080000|2022-07-01 03:44:40|1000.19|997.39|1000.57|997.77|1000.57|997.77|1000.19|997.39|0
1656647090000|2022-07-01 03:44:50|1000.69|997.89|1001.19|998.39|1001.19|998.39|1000.69|997.89|0
1656647100000|2022-07-01 03:45:00|1001.31|998.51|1001.93|999.13|1002.31|999.51|1001.31|998.51|0
1656647110000|2022-07-01 03:45:10|1002.43|999.63|1002.68|999.88|1002.93|1000.13|1002.43|999.63|0
1656647120000|2022-07-01 03:45:20|1002.18|999.38|1002.43|999.63|1002.68|999.88|1002.18|999.38|0
1656647130000|2022-07-01 03:45:30|1002.31|999.51|1001.81|999.01|1002.31|999.51|1001.81|999.01|0
1656647140000|2022-07-01 03:45:40|1001.68|998.88|1001.07|998.27|1001.68|998.88|1001.07|998.27|0
1656647150000|2022-07-01 03:45:50|1000.82|998.02|1000.32|997.52|1000.94|998.14|1000.32|997.52|0
1656647160000|2022-07-01 03:46:00|1000.44|997.64|1000.19|997.39|1000.44|997.64|1000.19|997.39|0
1656647170000|2022-07-01 03:46:10|999.44|996.64|999.57|996.77|999.82|997.02|999.44|996.64|0
1656647180000|2022-07-01 03:46:20|999.94|997.14|999.94|997.14|1000.07|997.27|999.94|997.14|0
1656647190000|2022-07-01 03:46:30|1000.44|997.64|999.94|997.14|1000.44|997.64|999.94|997.14|0
1656647200000|2022-07-01 03:46:40|1000.19|997.39|1000.19|997.39|1000.19|997.39|1000.19|997.39|0
1656647220000|2022-07-01 03:47:00|1000.44|997.64|1001.68|998.88|1001.68|998.88|1000.44|997.64|0
1656647230000|2022-07-01 03:47:10|1001.81|999.01|1001.81|999.01|1001.81|999.01|1001.56|998.76|0
1656647240000|2022-07-01 03:47:20|1001.68|998.88|1000.94|998.14|1001.68|998.88|1000.94|998.14|0
1656647250000|2022-07-01 03:47:30|1000.57|997.77|1000.57|997.77|1000.57|997.77|1000.19|997.39|0
1656647260000|2022-07-01 03:47:40|1000.44|997.64|1000.44|997.64|1000.69|997.89|1000.44|997.64|0
1656647270000|2022-07-01 03:47:50|1000.32|997.52|1000.69|997.89|1000.69|997.89|1000.32|997.52|0
1656647280000|2022-07-01 03:48:00|1001.19|998.39|1001.19|998.39|1001.19|998.39|1001.19|998.39|0
1656647290000|2022-07-01 03:48:10|1000.82|998.02|1001.19|998.39|1001.19|998.39|1000.82|998.02|0
1656647300000|2022-07-01 03:48:20|1000.82|998.02|1000.69|997.89|1000.82|998.02|1000.69|997.89|0
1656647310000|2022-07-01 03:48:30|1000.57|997.77|1000.07|997.27|1000.57|997.77|1000.07|997.27|0
1656647320000|2022-07-01 03:48:40|1000.19|997.39|999.44|996.64|1000.19|997.39|999.44|996.64|0
1656647340000|2022-07-01 03:49:00|999.19|996.39|998.94|996.14|999.19|996.39|998.7|995.9|0
1656647350000|2022-07-01 03:49:10|999.19|996.39|999.19|996.39|999.19|996.39|998.94|996.14|0
1656647360000|2022-07-01 03:49:20|998.94|996.14|998.94|996.14|998.94|996.14|998.7|995.9|0
1656647370000|2022-07-01 03:49:30|998.7|995.9|998.94|996.14|998.94|996.14|998.7|995.9|0
1656647380000|2022-07-01 03:49:40|998.83|996.03|998.08|995.28|998.83|996.03|998.08|995.28|0
1656647390000|2022-07-01 03:49:50|998.58|995.78|998.94|996.14|998.94|996.14|998.58|995.78|0
1656647400000|2022-07-01 03:50:00|999.19|996.39|999.19|996.39|999.44|996.64|999.19|996.39|0
1656647410000|2022-07-01 03:50:10|999.44|996.64|999.44|996.64|999.44|996.64|999.44|996.64|0
1656647420000|2022-07-01 03:50:20|998.7|995.9|998.7|995.9|998.7|995.9|998.45|995.65|0
1656647430000|2022-07-01 03:50:30|998.83|996.03|998.83|996.03|998.83|996.03|998.7|995.9|0
1656647440000|2022-07-01 03:50:40|998.94|996.14|998.7|995.9|998.94|996.14|998.45|995.65|0
1656647450000|2022-07-01 03:50:50|998.94|996.14|998.94|996.14|998.94|996.14|998.94|996.14|0
1656647460000|2022-07-01 03:51:00|999.07|996.27|998.7|995.9|999.07|996.27|998.7|995.9|0
1656647470000|2022-07-01 03:51:10|998.83|996.03|998.45|995.65|998.83|996.03|998.45|995.65|0
1656647480000|2022-07-01 03:51:20|998.7|995.9|998.94|996.14|998.94|996.14|998.7|995.9|0
1656647490000|2022-07-01 03:51:30|998.83|996.03|997.7|994.9|998.83|996.03|997.7|994.9|0
1656647500000|2022-07-01 03:51:40|997.95|995.15|997.45|994.65|998.08|995.28|997.45|994.65|0
1656647510000|2022-07-01 03:51:50|997.7|994.9|997.58|994.78|997.7|994.9|997.58|994.78|0
1656647520000|2022-07-01 03:52:00|997.95|995.15|998.2|995.4|998.2|995.4|997.95|995.15|0
1656647530000|2022-07-01 03:52:10|998.45|995.65|998.08|995.28|998.45|995.65|998.08|995.28|0
1656647540000|2022-07-01 03:52:20|998.45|995.65|998.45|995.65|998.58|995.78|998.45|995.65|0
1656647560000|2022-07-01 03:52:40|998.2|995.4|998.2|995.4|998.33|995.53|998.2|995.4|0
1656647570000|2022-07-01 03:52:50|997.95|995.15|997.7|994.9|997.95|995.15|997.7|994.9|0
1656647580000|2022-07-01 03:53:00|997.83|995.03|998.08|995.28|998.08|995.28|997.83|995.03|0
1656647590000|2022-07-01 03:53:10|998.2|995.4|997.83|995.03|998.2|995.4|997.7|994.9|0
1656647600000|2022-07-01 03:53:20|997.45|994.65|997.83|995.03|997.83|995.03|997.45|994.65|0
1656647610000|2022-07-01 03:53:30|997.7|994.9|997.45|994.65|997.7|994.9|997.45|994.65|0
1656647620000|2022-07-01 03:53:40|997.2|994.4|996.46|993.66|997.2|994.4|996.46|993.66|0
1656647630000|2022-07-01 03:53:50|996.34|993.54|996.09|993.29|996.46|993.66|995.96|993.16|0
1656647640000|2022-07-01 03:54:00|996.34|993.54|996.46|993.66|996.46|993.66|996.34|993.54|0
1656647650000|2022-07-01 03:54:10|996.34|993.54|996.21|993.41|996.34|993.54|996.21|993.41|0
1656647660000|2022-07-01 03:54:20|996.46|993.66|996.21|993.41|996.46|993.66|996.21|993.41|0
1656647670000|2022-07-01 03:54:30|996.09|993.29|996.7|993.9|996.7|993.9|996.09|993.29|0
1656647680000|2022-07-01 03:54:40|996.46|993.66|995.96|993.16|996.46|993.66|995.96|993.16|0
1656647690000|2022-07-01 03:54:50|995.46|992.66|995.71|992.91|995.71|992.91|995.21|992.41|0
1656647700000|2022-07-01 03:55:00|995.59|992.79|995.96|993.16|995.96|993.16|995.46|992.66|0
1656647710000|2022-07-01 03:55:10|995.71|992.91|995.71|992.91|995.71|992.91|995.71|992.91|0
1656647720000|2022-07-01 03:55:20|995.84|993.04|995.46|992.66|995.84|993.04|995.21|992.41|0
1656647730000|2022-07-01 03:55:30|995.34|992.54|995.71|992.91|995.71|992.91|995.34|992.54|0
1656647740000|2022-07-01 03:55:40|995.59|992.79|995.84|993.04|995.84|993.04|995.59|992.79|0
1656647750000|2022-07-01 03:55:50|995.71|992.91|995.84|993.04|995.84|993.04|995.71|992.91|0
1656647760000|2022-07-01 03:56:00|995.71|992.91|995.84|993.04|995.84|993.04|995.71|992.91|0
1656647770000|2022-07-01 03:56:10|995.71|992.91|995.84|993.04|995.96|993.16|995.71|992.91|0
1656647780000|2022-07-01 03:56:20|995.96|993.16|995.96|993.16|996.09|993.29|995.96|993.16|0
1656647790000|2022-07-01 03:56:30|996.21|993.41|996.21|993.41|996.34|993.54|996.21|993.41|0
1656647800000|2022-07-01 03:56:40|996.46|993.66|996.95|994.15|996.95|994.15|996.46|993.66|0
1656647810000|2022-07-01 03:56:50|997.08|994.28|997.08|994.28|997.08|994.28|997.08|994.28|0
1656647820000|2022-07-01 03:57:00|996.83|994.03|996.95|994.15|997.2|994.4|996.83|994.03|0
1656647830000|2022-07-01 03:57:10|996.7|993.9|996.83|994.03|996.83|994.03|996.7|993.9|0
1656647840000|2022-07-01 03:57:20|996.95|994.15|996.95|994.15|997.08|994.28|996.95|994.15|0
1656647850000|2022-07-01 03:57:30|997.2|994.4|997.2|994.4|997.33|994.53|997.2|994.4|0
1656647860000|2022-07-01 03:57:40|997.45|994.65|997.08|994.28|997.7|994.9|997.08|994.28|0
1656647870000|2022-07-01 03:57:50|996.95|994.15|996.95|994.15|996.95|994.15|996.95|994.15|0
1656647880000|2022-07-01 03:58:00|996.7|993.9|997.2|994.4|997.2|994.4|996.7|993.9|0
1656647890000|2022-07-01 03:58:10|997.08|994.28|996.95|994.15|997.08|994.28|996.95|994.15|0
1656647900000|2022-07-01 03:58:20|996.7|993.9|996.95|994.15|996.95|994.15|996.7|993.9|0
1656647910000|2022-07-01 03:58:30|996.7|993.9|996.46|993.66|996.7|993.9|996.46|993.66|0
1656647920000|2022-07-01 03:58:40|996.21|993.41|996.21|993.41|996.21|993.41|996.21|993.41|0
1656647930000|2022-07-01 03:58:50|995.96|993.16|995.96|993.16|995.96|993.16|995.96|993.16|0
1656647940000|2022-07-01 03:59:00|996.21|993.41|996.95|994.15|996.95|994.15|996.21|993.41|0
1656647950000|2022-07-01 03:59:10|997.2|994.4|996.46|993.66|997.2|994.4|996.46|993.66|0
1656647960000|2022-07-01 03:59:20|996.34|993.54|996.46|993.66|996.46|993.66|996.34|993.54|0
1656647970000|2022-07-01 03:59:30|996.21|993.41|996.34|993.54|996.34|993.54|996.21|993.41|0
1656647980000|2022-07-01 03:59:40|996.21|993.41|996.34|993.54|996.34|993.54|996.21|993.41|0
1656647990000|2022-07-01 03:59:50|996.21|993.41|996.21|993.41|996.21|993.41|996.21|993.41|0
1656648000000|2022-07-01 04:00:00|996.46|993.66|996.7|993.9|996.95|994.15|996.46|993.66|0
1656648010000|2022-07-01 04:00:10|996.46|993.66|996.58|993.78|996.58|993.78|996.46|993.66|0
1656648020000|2022-07-01 04:00:20|996.83|994.03|996.7|993.9|996.83|994.03|996.7|993.9|0
1656648030000|2022-07-01 04:00:30|996.34|993.54|995.71|992.91|996.34|993.54|995.71|992.91|0
1656648050000|2022-07-01 04:00:50|995.96|993.16|996.21|993.41|996.21|993.41|995.96|993.16|0
1656648060000|2022-07-01 04:01:00|995.96|993.16|996.21|993.41|996.21|993.41|995.96|993.16|0
1656648070000|2022-07-01 04:01:10|995.71|992.91|995.71|992.91|995.71|992.91|995.71|992.91|0
1656648080000|2022-07-01 04:01:20|995.46|992.66|994.96|992.16|995.46|992.66|994.96|992.16|0
1656648090000|2022-07-01 04:01:30|994.71|991.91|995.21|992.41|995.21|992.41|994.71|991.91|0
1656648100000|2022-07-01 04:01:40|994.96|992.16|993.97|991.17|994.96|992.16|993.97|991.17|0
1656648110000|2022-07-01 04:01:50|993.6|990.8|994.22|991.42|994.22|991.42|993.6|990.8|0
1656648120000|2022-07-01 04:02:00|993.97|991.17|993.85|991.05|993.97|991.17|993.72|990.92|0
1656648130000|2022-07-01 04:02:10|994.1|991.3|994.46|991.66|994.96|992.16|994.1|991.3|0
1656648140000|2022-07-01 04:02:20|994.59|991.79|994.71|991.91|994.71|991.91|994.34|991.54|0
1656648150000|2022-07-01 04:02:30|994.96|992.16|994.84|992.04|994.96|992.16|994.46|991.66|0
1656648160000|2022-07-01 04:02:40|994.71|991.91|994.59|991.79|994.71|991.91|994.59|991.79|0
1656648170000|2022-07-01 04:02:50|994.71|991.91|994.22|991.42|994.71|991.91|994.22|991.42|0
1656648180000|2022-07-01 04:03:00|994.46|991.66|994.22|991.42|994.46|991.66|994.22|991.42|0
1656648190000|2022-07-01 04:03:10|994.1|991.3|993.85|991.05|994.1|991.3|993.85|991.05|0
1656648200000|2022-07-01 04:03:20|994.1|991.3|994.22|991.42|994.22|991.42|993.97|991.17|0
1656648210000|2022-07-01 04:03:30|993.85|991.05|993.47|990.67|993.85|991.05|993.47|990.67|0
1656648220000|2022-07-01 04:03:40|993.22|990.42|993.22|990.42|993.47|990.67|993.22|990.42|0
1656648230000|2022-07-01 04:03:50|992.97|990.17|993.22|990.42|993.22|990.42|992.97|990.17|0
1656648240000|2022-07-01 04:04:00|992.97|990.17|993.72|990.92|993.72|990.92|992.97|990.17|0
1656648250000|2022-07-01 04:04:10|993.6|990.8|993.47|990.67|993.6|990.8|993.47|990.67|0
1656648260000|2022-07-01 04:04:20|993.22|990.42|993.22|990.42|993.22|990.42|993.22|990.42|0
1656648270000|2022-07-01 04:04:30|992.97|990.17|992.97|990.17|992.97|990.17|992.97|990.17|0
1656648280000|2022-07-01 04:04:40|993.22|990.42|993.22|990.42|993.22|990.42|993.22|990.42|0
1656648300000|2022-07-01 04:05:00|993.47|990.67|993.47|990.67|993.97|991.17|993.47|990.67|0
1656648310000|2022-07-01 04:05:10|993.85|991.05|993.97|991.17|993.97|991.17|993.85|991.05|0
1656648320000|2022-07-01 04:05:20|993.72|990.92|993.72|990.92|993.72|990.92|993.72|990.92|0
1656648330000|2022-07-01 04:05:30|993.47|990.67|993.47|990.67|993.47|990.67|993.47|990.67|0
1656648340000|2022-07-01 04:05:40|993.6|990.8|993.47|990.67|993.97|991.17|993.47|990.67|0
1656648350000|2022-07-01 04:05:50|993.6|990.8|994.1|991.3|994.1|991.3|993.6|990.8|0
1656648360000|2022-07-01 04:06:00|993.85|991.05|993.72|990.92|993.85|991.05|993.47|990.67|0
1656648370000|2022-07-01 04:06:10|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1656648380000|2022-07-01 04:06:20|994.22|991.42|993.97|991.17|994.22|991.42|993.97|991.17|0
1656648390000|2022-07-01 04:06:30|994.1|991.3|994.22|991.42|994.22|991.42|993.97|991.17|0
1656648400000|2022-07-01 04:06:40|994.46|991.66|993.97|991.17|994.46|991.66|993.97|991.17|0
1656648410000|2022-07-01 04:06:50|994.1|991.3|994.1|991.3|994.1|991.3|994.1|991.3|0
1656648420000|2022-07-01 04:07:00|993.97|991.17|994.22|991.42|994.22|991.42|993.97|991.17|0
1656648430000|2022-07-01 04:07:10|993.97|991.17|993.72|990.92|993.97|991.17|993.72|990.92|0
1656648440000|2022-07-01 04:07:20|993.97|991.17|993.97|991.17|993.97|991.17|993.97|991.17|0
1656648450000|2022-07-01 04:07:30|993.72|990.92|993.47|990.67|993.72|990.92|993.47|990.67|0
1656648460000|2022-07-01 04:07:40|993.22|990.42|993.47|990.67|993.47|990.67|993.22|990.42|0
1656648470000|2022-07-01 04:07:50|993.72|990.92|993.72|990.92|993.97|991.17|993.72|990.92|0
1656648480000|2022-07-01 04:08:00|993.22|990.42|993.35|990.55|993.35|990.55|993.22|990.42|0
1656648490000|2022-07-01 04:08:10|993.22|990.42|993.1|990.3|993.22|990.42|993.1|990.3|0
1656648500000|2022-07-01 04:08:20|992.97|990.17|993.22|990.42|993.47|990.67|992.97|990.17|0
1656648510000|2022-07-01 04:08:30|993.35|990.55|993.47|990.67|993.47|990.67|993.35|990.55|0
1656648520000|2022-07-01 04:08:40|993.6|990.8|993.6|990.8|993.6|990.8|993.6|990.8|0
1656648530000|2022-07-01 04:08:50|993.47|990.67|993.72|990.92|993.72|990.92|993.47|990.67|0
1656648540000|2022-07-01 04:09:00|993.97|991.17|994.46|991.66|994.46|991.66|993.97|991.17|0
1656648560000|2022-07-01 04:09:20|993.72|990.92|993.97|991.17|993.97|991.17|993.72|990.92|0
1656648570000|2022-07-01 04:09:30|994.22|991.42|994.34|991.54|994.46|991.66|994.22|991.42|0
1656648580000|2022-07-01 04:09:40|994.22|991.42|994.46|991.66|994.46|991.66|994.22|991.42|0
1656648600000|2022-07-01 04:10:00|994.22|991.42|994.46|991.66|994.46|991.66|994.22|991.42|0
1656648610000|2022-07-01 04:10:10|994.22|991.42|994.22|991.42|994.22|991.42|994.22|991.42|0
1656648620000|2022-07-01 04:10:20|993.97|991.17|993.6|990.8|993.97|991.17|993.6|990.8|0
1656648630000|2022-07-01 04:10:30|993.47|990.67|993.97|991.17|993.97|991.17|993.47|990.67|0
1656648640000|2022-07-01 04:10:40|994.22|991.42|994.46|991.66|994.46|991.66|994.22|991.42|0
1656648650000|2022-07-01 04:10:50|994.96|992.16|994.84|992.04|994.96|992.16|994.84|992.04|0
1656648660000|2022-07-01 04:11:00|994.96|992.16|995.21|992.41|995.21|992.41|994.96|992.16|0
1656648670000|2022-07-01 04:11:10|995.09|992.29|995.09|992.29|995.09|992.29|994.96|992.16|0
1656648680000|2022-07-01 04:11:20|995.21|992.41|995.71|992.91|995.71|992.91|994.96|992.16|0
1656648690000|2022-07-01 04:11:30|995.96|993.16|996.21|993.41|996.21|993.41|995.96|993.16|0
1656648700000|2022-07-01 04:11:40|996.46|993.66|996.46|993.66|996.46|993.66|996.46|993.66|0
1656648710000|2022-07-01 04:11:50|997.83|995.03|997.7|994.9|997.83|995.03|997.7|994.9|0
1656648720000|2022-07-01 04:12:00|998.08|995.28|998.45|995.65|998.45|995.65|998.08|995.28|0
1656648730000|2022-07-01 04:12:10|998.33|995.53|997.95|995.15|998.45|995.65|997.95|995.15|0
1656648740000|2022-07-01 04:12:20|998.2|995.4|998.45|995.65|998.45|995.65|998.2|995.4|0
1656648750000|2022-07-01 04:12:30|998.2|995.4|997.7|994.9|998.2|995.4|997.7|994.9|0
1656648760000|2022-07-01 04:12:40|997.83|995.03|997.95|995.15|997.95|995.15|997.83|995.03|0
1656648770000|2022-07-01 04:12:50|998.2|995.4|997.95|995.15|998.2|995.4|997.95|995.15|0
1656648780000|2022-07-01 04:13:00|998.2|995.4|998.45|995.65|998.7|995.9|998.2|995.4|0
1656648790000|2022-07-01 04:13:10|998.33|995.53|998.2|995.4|998.33|995.53|998.2|995.4|0
1656648800000|2022-07-01 04:13:20|997.95|995.15|998.2|995.4|998.2|995.4|997.95|995.15|0
1656648810000|2022-07-01 04:13:30|998.08|995.28|998.45|995.65|998.45|995.65|998.08|995.28|0
1656648820000|2022-07-01 04:13:40|998.58|995.78|1000.44|997.64|1000.94|998.14|998.58|995.78|0
1656648830000|2022-07-01 04:13:50|1000.19|997.39|1000.19|997.39|1000.19|997.39|999.94|997.14|0
1656648840000|2022-07-01 04:14:00|1000.44|997.64|1000.94|998.14|1000.94|998.14|1000.44|997.64|0
1656648850000|2022-07-01 04:14:10|1000.69|997.89|1000.94|998.14|1000.94|998.14|1000.69|997.89|0
1656648860000|2022-07-01 04:14:20|1000.69|997.89|1001.07|998.27|1001.07|998.27|1000.69|997.89|0
1656648870000|2022-07-01 04:14:30|1001.43|998.63|1000.57|997.77|1001.43|998.63|1000.44|997.64|0
1656648880000|2022-07-01 04:14:40|1000.44|997.64|1000.57|997.77|1000.57|997.77|1000.44|997.64|0
1656648890000|2022-07-01 04:14:50|1000.44|997.64|1000.32|997.52|1000.44|997.64|1000.19|997.39|0
1656648900000|2022-07-01 04:15:00|1000.44|997.64|999.69|996.89|1000.44|997.64|999.44|996.64|0
1656648910000|2022-07-01 04:15:10|999.44|996.64|999.19|996.39|999.57|996.77|999.19|996.39|0
1656648920000|2022-07-01 04:15:20|999.44|996.64|999.19|996.39|999.44|996.64|999.19|996.39|0
1656648930000|2022-07-01 04:15:30|999.32|996.52|999.44|996.64|999.44|996.64|999.32|996.52|0
1656648940000|2022-07-01 04:15:40|999.19|996.39|999.32|996.52|999.32|996.52|999.19|996.39|0
1656648950000|2022-07-01 04:15:50|999.44|996.64|999.69|996.89|999.69|996.89|999.44|996.64|0
1656648960000|2022-07-01 04:16:00|999.57|996.77|999.94|997.14|999.94|997.14|999.57|996.77|0
1656648970000|2022-07-01 04:16:10|1000.07|997.27|1000.19|997.39|1000.19|997.39|999.94|997.14|0
1656648990000|2022-07-01 04:16:30|1000.44|997.64|1000.57|997.77|1000.57|997.77|1000.44|997.64|0
1656649000000|2022-07-01 04:16:40|1000.44|997.64|1001.68|998.88|1001.68|998.88|1000.44|997.64|0
1656649010000|2022-07-01 04:16:50|1001.43|998.63|1001.43|998.63|1001.43|998.63|1001.43|998.63|0
1656649020000|2022-07-01 04:17:00|1001.56|998.76|1001.56|998.76|1001.56|998.76|1001.43|998.63|0
1656649030000|2022-07-01 04:17:10|1001.68|998.88|1002.18|999.38|1002.31|999.51|1001.68|998.88|0
1656649040000|2022-07-01 04:17:20|1002.43|999.63|1002.56|999.76|1002.56|999.76|1002.31|999.51|0
1656649050000|2022-07-01 04:17:30|1003.43|1000.63|1003.92|1001.12|1003.92|1001.12|1003.18|1000.38|0
1656649060000|2022-07-01 04:17:40|1004.42|1001.62|1004.17|1001.37|1004.42|1001.62|1004.17|1001.37|0
1656649070000|2022-07-01 04:17:50|1003.8|1001|1003.56|1000.76|1003.8|1001|1003.18|1000.38|0
1656649080000|2022-07-01 04:18:00|1003.67|1000.87|1003.43|1000.63|1003.92|1001.12|1003.43|1000.63|0
1656649090000|2022-07-01 04:18:10|1003.31|1000.51|1003.43|1000.63|1003.43|1000.63|1003.18|1000.38|0
1656649100000|2022-07-01 04:18:20|1003.18|1000.38|1003.18|1000.38|1003.18|1000.38|1003.18|1000.38|0
1656649110000|2022-07-01 04:18:30|1002.93|1000.13|1002.93|1000.13|1003.43|1000.63|1002.93|1000.13|0
1656649120000|2022-07-01 04:18:40|1002.68|999.88|1003.92|1001.12|1003.92|1001.12|1002.68|999.88|0
1656649130000|2022-07-01 04:18:50|1003.31|1000.51|1003.43|1000.63|1003.43|1000.63|1003.18|1000.38|0
1656649140000|2022-07-01 04:19:00|1003.18|1000.38|1003.67|1000.87|1003.67|1000.87|1003.18|1000.38|0
1656649150000|2022-07-01 04:19:10|1003.43|1000.63|1003.92|1001.12|1003.92|1001.12|1003.43|1000.63|0
1656649160000|2022-07-01 04:19:20|1003.8|1001|1003.92|1001.12|1004.17|1001.37|1003.8|1001|0
1656649170000|2022-07-01 04:19:30|1003.67|1000.87|1002.93|1000.13|1003.67|1000.87|1002.93|1000.13|0
1656649180000|2022-07-01 04:19:40|1002.81|1000.01|1003.18|1000.38|1003.18|1000.38|1002.43|999.63|0
1656649190000|2022-07-01 04:19:50|1002.68|999.88|1003.18|1000.38|1003.43|1000.63|1002.68|999.88|0
1656649200000|2022-07-01 04:20:00|1003.67|1000.87|1003.31|1000.51|1003.67|1000.87|1003.18|1000.38|0
1656649210000|2022-07-01 04:20:10|1003.18|1000.38|1003.18|1000.38|1003.18|1000.38|1003.18|1000.38|0
1656649220000|2022-07-01 04:20:20|1002.93|1000.13|1003.06|1000.26|1003.43|1000.63|1002.93|1000.13|0
1656649230000|2022-07-01 04:20:30|1003.43|1000.63|1003.67|1000.87|1003.67|1000.87|1003.43|1000.63|0
1656649240000|2022-07-01 04:20:40|1004.42|1001.62|1003.67|1000.87|1004.42|1001.62|1003.67|1000.87|0
1656649250000|2022-07-01 04:20:50|1004.17|1001.37|1003.92|1001.12|1004.3|1001.5|1003.92|1001.12|0
1656649260000|2022-07-01 04:21:00|1004.17|1001.37|1003.92|1001.12|1004.17|1001.37|1003.92|1001.12|0
1656649270000|2022-07-01 04:21:10|1004.05|1001.25|1003.92|1001.12|1004.17|1001.37|1003.92|1001.12|0
1656649280000|2022-07-01 04:21:20|1003.67|1000.87|1004.17|1001.37|1004.17|1001.37|1003.67|1000.87|0
1656649290000|2022-07-01 04:21:30|1003.92|1001.12|1003.92|1001.12|1003.92|1001.12|1003.92|1001.12|0
1656649300000|2022-07-01 04:21:40|1003.43|1000.63|1003.67|1000.87|1003.67|1000.87|1003.43|1000.63|0
1656649310000|2022-07-01 04:21:50|1005.17|1002.37|1005.17|1002.37|1005.17|1002.37|1004.67|1001.87|0
1656649320000|2022-07-01 04:22:00|1004.55|1001.75|1003.92|1001.12|1004.55|1001.75|1003.92|1001.12|0
1656649330000|2022-07-01 04:22:10|1004.3|1001.5|1004.42|1001.62|1004.42|1001.62|1004.17|1001.37|0
1656649340000|2022-07-01 04:22:20|1004.3|1001.5|1003.8|1001|1004.3|1001.5|1003.8|1001|0
1656649350000|2022-07-01 04:22:30|1003.43|1000.63|1002.68|999.88|1003.43|1000.63|1002.68|999.88|0
1656649360000|2022-07-01 04:22:40|1002.43|999.63|1002.43|999.63|1002.43|999.63|1002.43|999.63|0
1656649370000|2022-07-01 04:22:50|1001.93|999.13|1000.94|998.14|1001.93|999.13|1000.94|998.14|0
1656649380000|2022-07-01 04:23:00|1000.82|998.02|1000.19|997.39|1000.82|998.02|1000.19|997.39|0
1656649390000|2022-07-01 04:23:10|1000.44|997.64|1000.44|997.64|1000.44|997.64|1000.44|997.64|0
1656649400000|2022-07-01 04:23:20|1000.69|997.89|1000.69|997.89|1000.69|997.89|1000.44|997.64|0
1656649410000|2022-07-01 04:23:30|1001.18|998.38|1001.18|998.38|1001.81|999.01|1001.18|998.38|0
1656649420000|2022-07-01 04:23:40|1000.94|998.14|1000.19|997.39|1000.94|998.14|1000.19|997.39|0
1656649430000|2022-07-01 04:23:50|999.94|997.14|999.69|996.89|999.94|997.14|999.69|996.89|0
1656649440000|2022-07-01 04:24:00|999.82|997.02|1000.44|997.64|1000.44|997.64|999.82|997.02|0
1656649450000|2022-07-01 04:24:10|1000.32|997.52|1001.07|998.27|1001.07|998.27|1000.32|997.52|0
1656649460000|2022-07-01 04:24:20|1001.18|998.38|1001.18|998.38|1001.18|998.38|1000.94|998.14|0
1656649470000|2022-07-01 04:24:30|1000.94|998.14|1000.44|997.64|1000.94|998.14|1000.44|997.64|0
1656649480000|2022-07-01 04:24:40|1000.19|997.39|1000.57|997.77|1000.57|997.77|1000.19|997.39|0
1656649490000|2022-07-01 04:24:50|1000.44|997.64|1000.69|997.89|1000.69|997.89|1000.44|997.64|0
1656649500000|2022-07-01 04:25:00|1001.07|998.27|1000.69|997.89|1001.31|998.51|1000.69|997.89|0
1656649510000|2022-07-01 04:25:10|1000.94|998.14|1000.44|997.64|1000.94|998.14|1000.44|997.64|0
1656649520000|2022-07-01 04:25:20|1000.69|997.89|1000.19|997.39|1000.69|997.89|1000.19|997.39|0
1656649530000|2022-07-01 04:25:30|999.94|997.14|1000.07|997.27|1000.44|997.64|999.94|997.14|0
1656649540000|2022-07-01 04:25:40|1000.19|997.39|1000.44|997.64|1000.44|997.64|1000.19|997.39|0
1656649550000|2022-07-01 04:25:50|1000.69|997.89|1000.69|997.89|1000.69|997.89|1000.69|997.89|0
1656649560000|2022-07-01 04:26:00|1000.44|997.64|1000.44|997.64|1000.57|997.77|1000.44|997.64|0
1656649570000|2022-07-01 04:26:10|1000.19|997.39|1000.57|997.77|1000.57|997.77|1000.19|997.39|0
1656649580000|2022-07-01 04:26:20|1000.44|997.64|1000.94|998.14|1000.94|998.14|1000.44|997.64|0
1656649590000|2022-07-01 04:26:30|1001.07|998.27|1001.18|998.38|1001.18|998.38|1001.07|998.27|0
1656649600000|2022-07-01 04:26:40|1000.94|998.14|1001.31|998.51|1001.31|998.51|1000.94|998.14|0
1656649610000|2022-07-01 04:26:50|1001.18|998.38|1002.68|999.88|1002.68|999.88|1001.18|998.38|0
1656649620000|2022-07-01 04:27:00|1002.56|999.76|1001.93|999.13|1002.56|999.76|1001.93|999.13|0
1656649630000|2022-07-01 04:27:10|1002.18|999.38|1002.18|999.38|1002.18|999.38|1002.18|999.38|0
1656649640000|2022-07-01 04:27:20|1002.43|999.63|1002.43|999.63|1002.43|999.63|1002.43|999.63|0
1656649650000|2022-07-01 04:27:30|1002.56|999.76|1001.93|999.13|1002.56|999.76|1001.93|999.13|0
1656649660000|2022-07-01 04:27:40|1002.06|999.26|1002.06|999.26|1002.06|999.26|1002.06|999.26|0
1656649670000|2022-07-01 04:27:50|1001.93|999.13|1002.06|999.26|1002.06|999.26|1001.81|999.01|0
1656649680000|2022-07-01 04:28:00|1001.81|999.01|1002.06|999.26|1002.06|999.26|1001.81|999.01|0
1656649690000|2022-07-01 04:28:10|1001.93|999.13|1002.43|999.63|1002.43|999.63|1001.93|999.13|0
1656649700000|2022-07-01 04:28:20|1002.31|999.51|1001.93|999.13|1002.43|999.63|1001.93|999.13|0
1656649710000|2022-07-01 04:28:30|1002.18|999.38|1002.43|999.63|1002.43|999.63|1002.18|999.38|0
1656649720000|2022-07-01 04:28:40|1002.68|999.88|1002.43|999.63|1002.68|999.88|1002.43|999.63|0
1656649730000|2022-07-01 04:28:50|1002.18|999.38|1002.43|999.63|1002.43|999.63|1002.18|999.38|0
1656649740000|2022-07-01 04:29:00|1002.68|999.88|1003.06|1000.26|1003.06|1000.26|1002.68|999.88|0
1656649750000|2022-07-01 04:29:10|1003.55|1000.75|1003.55|1000.75|1003.67|1000.87|1003.18|1000.38|0
1656649760000|2022-07-01 04:29:20|1003.06|1000.26|1002.56|999.76|1003.06|1000.26|1002.56|999.76|0
1656649770000|2022-07-01 04:29:30|1002.43|999.63|1002.93|1000.13|1002.93|1000.13|1002.43|999.63|0
1656649780000|2022-07-01 04:29:40|1002.68|999.88|1002.68|999.88|1002.68|999.88|1002.68|999.88|0
1656649790000|2022-07-01 04:29:50|1002.56|999.76|1002.93|1000.13|1002.93|1000.13|1002.56|999.76|0
1656649800000|2022-07-01 04:30:00|1002.68|999.88|1001.81|999.01|1002.68|999.88|1001.81|999.01|0
1656649810000|2022-07-01 04:30:10|1001.68|998.88|1002.06|999.26|1002.06|999.26|1001.68|998.88|0
1656649820000|2022-07-01 04:30:20|1001.18|998.38|1000.44|997.64|1001.43|998.63|1000.44|997.64|0
1656649830000|2022-07-01 04:30:30|1000.82|998.02|999.94|997.14|1000.82|998.02|999.94|997.14|0
1656649840000|2022-07-01 04:30:40|999.69|996.89|999.19|996.39|999.69|996.89|999.19|996.39|0
1656649850000|2022-07-01 04:30:50|999.32|996.52|998.58|995.78|999.32|996.52|998.58|995.78|0
1656649860000|2022-07-01 04:31:00|997.58|994.78|998.45|995.65|998.45|995.65|997.58|994.78|0
1656649870000|2022-07-01 04:31:10|998.7|995.9|998.58|995.78|998.82|996.02|998.45|995.65|0
1656649880000|2022-07-01 04:31:20|998.7|995.9|998.33|995.53|998.94|996.14|998.33|995.53|0
1656649890000|2022-07-01 04:31:30|998.45|995.65|998.58|995.78|998.82|996.02|998.45|995.65|0
1656649900000|2022-07-01 04:31:40|998.7|995.9|998.45|995.65|998.7|995.9|998.45|995.65|0
1656649910000|2022-07-01 04:31:50|998.2|995.4|998.7|995.9|998.7|995.9|998.2|995.4|0
1656649920000|2022-07-01 04:32:00|998.94|996.14|998.33|995.53|998.94|996.14|998.2|995.4|0
1656649930000|2022-07-01 04:32:10|998.45|995.65|999.19|996.39|999.19|996.39|998.45|995.65|0
1656649940000|2022-07-01 04:32:20|998.7|995.9|998.45|995.65|998.7|995.9|998.45|995.65|0
1656649950000|2022-07-01 04:32:30|998.2|995.4|998.45|995.65|998.58|995.78|998.2|995.4|0
1656649960000|2022-07-01 04:32:40|998.58|995.78|998.82|996.02|998.94|996.14|998.58|995.78|0
1656649970000|2022-07-01 04:32:50|998.94|996.14|999.44|996.64|999.44|996.64|998.94|996.14|0
1656649980000|2022-07-01 04:33:00|999.07|996.27|998.45|995.65|999.07|996.27|998.45|995.65|0
1656649990000|2022-07-01 04:33:10|998.7|995.9|998.33|995.53|998.7|995.9|998.33|995.53|0
1656650000000|2022-07-01 04:33:20|998.2|995.4|998.2|995.4|998.2|995.4|998.08|995.28|0
1656650010000|2022-07-01 04:33:30|998.08|995.28|998.08|995.28|998.08|995.28|998.08|995.28|0
1656650020000|2022-07-01 04:33:40|998.2|995.4|998.2|995.4|998.2|995.4|998.2|995.4|0
1656650030000|2022-07-01 04:33:50|998.08|995.28|998.33|995.53|998.33|995.53|997.95|995.15|0
1656650040000|2022-07-01 04:34:00|998.45|995.65|998.2|995.4|998.45|995.65|998.2|995.4|0
1656650050000|2022-07-01 04:34:10|998.45|995.65|998.45|995.65|998.45|995.65|998.2|995.4|0
1656650060000|2022-07-01 04:34:20|998.2|995.4|998.45|995.65|998.45|995.65|998.2|995.4|0
1656650070000|2022-07-01 04:34:30|998.2|995.4|997.7|994.9|998.2|995.4|997.7|994.9|0
1656650080000|2022-07-01 04:34:40|997.83|995.03|998.08|995.28|998.08|995.28|997.58|994.78|0
1656650090000|2022-07-01 04:34:50|997.83|995.03|998.33|995.53|998.33|995.53|997.83|995.03|0
1656650100000|2022-07-01 04:35:00|998.45|995.65|998.58|995.78|998.58|995.78|998.45|995.65|0
1656650110000|2022-07-01 04:35:10|998.45|995.65|998.94|996.14|998.94|996.14|998.45|995.65|0
1656650120000|2022-07-01 04:35:20|999.07|996.27|998.82|996.02|999.07|996.27|998.7|995.9|0
1656650130000|2022-07-01 04:35:30|998.7|995.9|998.94|996.14|998.94|996.14|998.7|995.9|0
1656650140000|2022-07-01 04:35:40|998.7|995.9|998.58|995.78|998.7|995.9|998.58|995.78|0
1656650150000|2022-07-01 04:35:50|998.45|995.65|998.45|995.65|998.45|995.65|998.45|995.65|0
1656650160000|2022-07-01 04:36:00|998.7|995.9|997.7|994.9|998.7|995.9|997.7|994.9|0
1656650170000|2022-07-01 04:36:10|997.95|995.15|998.2|995.4|998.2|995.4|997.95|995.15|0
1656650180000|2022-07-01 04:36:20|997.95|995.15|997.95|995.15|998.08|995.28|997.95|995.15|0
1656650190000|2022-07-01 04:36:30|997.45|994.65|997.2|994.4|997.45|994.65|997.2|994.4|0
1656650200000|2022-07-01 04:36:40|997.33|994.53|997.95|995.15|997.95|995.15|997.33|994.53|0
1656650210000|2022-07-01 04:36:50|997.83|995.03|997.95|995.15|998.45|995.65|997.83|995.03|0
1656650220000|2022-07-01 04:37:00|997.83|995.03|997.83|995.03|997.83|995.03|997.83|995.03|0
1656650230000|2022-07-01 04:37:10|997.7|994.9|997.45|994.65|997.7|994.9|997.33|994.53|0
1656650240000|2022-07-01 04:37:20|997.7|994.9|997.95|995.15|997.95|995.15|997.7|994.9|0
1656650250000|2022-07-01 04:37:30|998.2|995.4|998.2|995.4|998.2|995.4|998.2|995.4|0
1656650260000|2022-07-01 04:37:40|998.08|995.28|998.45|995.65|998.45|995.65|998.08|995.28|0
1656650270000|2022-07-01 04:37:50|998.58|995.78|998.7|995.9|998.7|995.9|998.58|995.78|0
1656650280000|2022-07-01 04:38:00|998.94|996.14|999.07|996.27|999.07|996.27|998.94|996.14|0
1656650290000|2022-07-01 04:38:10|998.82|996.02|999.07|996.27|999.07|996.27|998.82|996.02|0
1656650300000|2022-07-01 04:38:20|999.19|996.39|1000.07|997.27|1000.19|997.39|999.19|996.39|0
1656650310000|2022-07-01 04:38:30|999.94|997.14|999.94|997.14|999.94|997.14|999.94|997.14|0
1656650320000|2022-07-01 04:38:40|1000.07|997.27|1000.19|997.39|1000.19|997.39|1000.07|997.27|0
1656650330000|2022-07-01 04:38:50|1000.07|997.27|999.94|997.14|1000.19|997.39|999.94|997.14|0
1656650340000|2022-07-01 04:39:00|1000.19|997.39|1000.69|997.89|1000.69|997.89|1000.19|997.39|0
1656650350000|2022-07-01 04:39:10|1000.44|997.64|1000.07|997.27|1000.44|997.64|1000.07|997.27|0
1656650360000|2022-07-01 04:39:20|999.94|997.14|1000.19|997.39|1000.19|997.39|999.94|997.14|0
1656650370000|2022-07-01 04:39:30|999.44|996.64|999.32|996.52|999.44|996.64|999.32|996.52|0
1656650380000|2022-07-01 04:39:40|999.19|996.39|999.44|996.64|999.44|996.64|999.19|996.39|0
1656650390000|2022-07-01 04:39:50|999.69|996.89|999.44|996.64|999.69|996.89|999.44|996.64|0
1656650400000|2022-07-01 04:40:00|999.32|996.52|999.07|996.27|999.32|996.52|999.07|996.27|0
1656650410000|2022-07-01 04:40:10|998.7|995.9|998.45|995.65|998.7|995.9|998.2|995.4|0
1656650420000|2022-07-01 04:40:20|998.7|995.9|999.07|996.27|999.19|996.39|998.7|995.9|0
1656650430000|2022-07-01 04:40:30|998.58|995.78|998.58|995.78|998.7|995.9|998.58|995.78|0
1656650440000|2022-07-01 04:40:40|998.45|995.65|997.7|994.9|998.45|995.65|997.7|994.9|0
1656650450000|2022-07-01 04:40:50|997.83|995.03|997.83|995.03|997.83|995.03|997.83|995.03|0
1656650460000|2022-07-01 04:41:00|997.95|995.15|997.95|995.15|997.95|995.15|997.95|995.15|0
1656650470000|2022-07-01 04:41:10|998.2|995.4|998.82|996.02|998.82|996.02|998.2|995.4|0
1656650480000|2022-07-01 04:41:20|998.69|995.89|998.69|995.89|998.94|996.14|998.69|995.89|0
1656650490000|2022-07-01 04:41:30|998.2|995.4|997.95|995.15|998.2|995.4|997.95|995.15|0
1656650510000|2022-07-01 04:41:50|997.33|994.53|997.33|994.53|997.33|994.53|997.33|994.53|0
1656650520000|2022-07-01 04:42:00|996.95|994.15|996.95|994.15|996.95|994.15|996.7|993.9|0
1656650530000|2022-07-01 04:42:10|997.45|994.65|997.7|994.9|997.7|994.9|997.45|994.65|0
1656650540000|2022-07-01 04:42:20|997.2|994.4|996.95|994.15|997.2|994.4|996.95|994.15|0
1656650550000|2022-07-01 04:42:30|997.2|994.4|996.7|993.9|997.2|994.4|996.7|993.9|0
1656650560000|2022-07-01 04:42:40|997.08|994.28|997.45|994.65|997.45|994.65|997.08|994.28|0
1656650570000|2022-07-01 04:42:50|997.2|994.4|996.7|993.9|997.2|994.4|996.7|993.9|0
1656650580000|2022-07-01 04:43:00|996.83|994.03|997.2|994.4|997.2|994.4|996.83|994.03|0
1656650600000|2022-07-01 04:43:20|997.08|994.28|996.45|993.65|997.08|994.28|996.45|993.65|0
1656650610000|2022-07-01 04:43:30|996.21|993.41|996.45|993.65|996.45|993.65|996.21|993.41|0
1656650620000|2022-07-01 04:43:40|996.21|993.41|995.46|992.66|996.21|993.41|995.34|992.54|0
1656650630000|2022-07-01 04:43:50|995.21|992.41|995.21|992.41|995.21|992.41|994.96|992.16|0
1656650640000|2022-07-01 04:44:00|995.46|992.66|995.46|992.66|995.96|993.16|995.46|992.66|0
1656650650000|2022-07-01 04:44:10|995.71|992.91|995.96|993.16|995.96|993.16|995.71|992.91|0
1656650660000|2022-07-01 04:44:20|996.21|993.41|996.45|993.65|996.45|993.65|996.21|993.41|0
1656650670000|2022-07-01 04:44:30|996.21|993.41|996.45|993.65|996.45|993.65|996.21|993.41|0
1656650680000|2022-07-01 04:44:40|996.21|993.41|996.45|993.65|996.45|993.65|996.21|993.41|0
1656650690000|2022-07-01 04:44:50|996.58|993.78|996.58|993.78|996.58|993.78|996.58|993.78|0
1656650700000|2022-07-01 04:45:00|996.45|993.65|996.45|993.65|996.45|993.65|996.21|993.41|0
1656650710000|2022-07-01 04:45:10|996.7|993.9|997.2|994.4|997.2|994.4|996.7|993.9|0
1656650720000|2022-07-01 04:45:20|996.95|994.15|997.45|994.65|997.45|994.65|996.95|994.15|0
1656650730000|2022-07-01 04:45:30|997.2|994.4|997.45|994.65|997.45|994.65|997.2|994.4|0
1656650740000|2022-07-01 04:45:40|997.58|994.78|997.7|994.9|997.7|994.9|997.45|994.65|0
1656650750000|2022-07-01 04:45:50|997.45|994.65|997.45|994.65|997.45|994.65|997.45|994.65|0
1656650760000|2022-07-01 04:46:00|997.2|994.4|996.95|994.15|997.2|994.4|996.95|994.15|0
1656650770000|2022-07-01 04:46:10|997.2|994.4|997.2|994.4|997.2|994.4|997.2|994.4|0
1656650780000|2022-07-01 04:46:20|996.7|993.9|996.7|993.9|996.7|993.9|996.7|993.9|0
1656650790000|2022-07-01 04:46:30|996.95|994.15|997.2|994.4|997.2|994.4|996.95|994.15|0
1656650800000|2022-07-01 04:46:40|997.33|994.53|997.33|994.53|997.33|994.53|997.33|994.53|0
1656650810000|2022-07-01 04:46:50|997.2|994.4|998.33|995.53|998.33|995.53|997.2|994.4|0
1656650820000|2022-07-01 04:47:00|998.2|995.4|998.45|995.65|998.45|995.65|998.2|995.4|0
1656650830000|2022-07-01 04:47:10|998.58|995.78|998.33|995.53|998.58|995.78|998.2|995.4|0
1656650840000|2022-07-01 04:47:20|997.7|994.9|997.45|994.65|997.7|994.9|997.2|994.4|0
1656650850000|2022-07-01 04:47:30|997.2|994.4|997.2|994.4|997.33|994.53|997.2|994.4|0
1656650860000|2022-07-01 04:47:40|997.08|994.28|996.45|993.65|997.08|994.28|996.34|993.54|0
1656650870000|2022-07-01 04:47:50|996.21|993.41|996.21|993.41|996.21|993.41|995.84|993.04|0
1656650880000|2022-07-01 04:48:00|996.45|993.65|996.45|993.65|996.45|993.65|996.45|993.65|0
1656650890000|2022-07-01 04:48:10|996.83|994.03|996.45|993.65|996.95|994.15|996.45|993.65|0
1656650900000|2022-07-01 04:48:20|996.34|993.54|996.34|993.54|996.34|993.54|996.21|993.41|0
1656650910000|2022-07-01 04:48:30|996.45|993.65|996.34|993.54|996.45|993.65|996.34|993.54|0
1656650920000|2022-07-01 04:48:40|996.45|993.65|997.08|994.28|997.08|994.28|996.45|993.65|0
1656650930000|2022-07-01 04:48:50|996.95|994.15|996.95|994.15|996.95|994.15|996.95|994.15|0
1656650940000|2022-07-01 04:49:00|997.08|994.28|997.2|994.4|997.33|994.53|997.08|994.28|0
1656650950000|2022-07-01 04:49:10|996.95|994.15|996.83|994.03|996.95|994.15|996.83|994.03|0
1656650960000|2022-07-01 04:49:20|996.95|994.15|997.08|994.28|997.08|994.28|996.7|993.9|0
1656650970000|2022-07-01 04:49:30|997.2|994.4|996.95|994.15|997.2|994.4|996.95|994.15|0
1656650980000|2022-07-01 04:49:40|996.7|993.9|996.83|994.03|996.95|994.15|996.7|993.9|0
1656650990000|2022-07-01 04:49:50|996.7|993.9|996.95|994.15|996.95|994.15|996.7|993.9|0
1656651000000|2022-07-01 04:50:00|996.7|993.9|996.21|993.41|996.7|993.9|996.21|993.41|0
1656651010000|2022-07-01 04:50:10|995.96|993.16|996.45|993.65|996.45|993.65|995.96|993.16|0
1656651020000|2022-07-01 04:50:20|996.33|993.53|996.21|993.41|996.33|993.53|996.21|993.41|0
1656651030000|2022-07-01 04:50:30|996.09|993.29|995.46|992.66|996.09|993.29|995.46|992.66|0
1656651040000|2022-07-01 04:50:40|995.71|992.91|995.84|993.04|995.84|993.04|995.46|992.66|0
1656651050000|2022-07-01 04:50:50|995.71|992.91|995.21|992.41|995.71|992.91|995.21|992.41|0
1656651060000|2022-07-01 04:51:00|995.59|992.79|995.96|993.16|995.96|993.16|995.59|992.79|0
1656651070000|2022-07-01 04:51:10|995.71|992.91|996.45|993.65|996.45|993.65|995.71|992.91|0
1656651080000|2022-07-01 04:51:20|996.09|993.29|996.21|993.41|996.45|993.65|996.09|993.29|0
1656651090000|2022-07-01 04:51:30|996.09|993.29|995.96|993.16|996.09|993.29|995.71|992.91|0
1656651100000|2022-07-01 04:51:40|996.09|993.29|996.33|993.53|996.33|993.53|996.09|993.29|0
1656651110000|2022-07-01 04:51:50|996.45|993.65|996.21|993.41|996.45|993.65|996.21|993.41|0
1656651120000|2022-07-01 04:52:00|996.45|993.65|996.95|994.15|996.95|994.15|996.45|993.65|0
1656651130000|2022-07-01 04:52:10|996.83|994.03|996.58|993.78|996.95|994.15|996.58|993.78|0
1656651140000|2022-07-01 04:52:20|996.45|993.65|996.45|993.65|996.45|993.65|996.45|993.65|0
1656651150000|2022-07-01 04:52:30|996.33|993.53|996.21|993.41|996.45|993.65|996.21|993.41|0
1656651160000|2022-07-01 04:52:40|996.95|994.15|997.2|994.4|997.2|994.4|996.95|994.15|0
1656651170000|2022-07-01 04:52:50|996.95|994.15|996.95|994.15|996.95|994.15|996.95|994.15|0
1656651180000|2022-07-01 04:53:00|996.45|993.65|995.71|992.91|996.45|993.65|995.71|992.91|0
1656651190000|2022-07-01 04:53:10|995.96|993.16|995.84|993.04|995.96|993.16|995.84|993.04|0
1656651200000|2022-07-01 04:53:20|995.71|992.91|995.46|992.66|995.71|992.91|995.34|992.54|0
1656651210000|2022-07-01 04:53:30|995.21|992.41|995.21|992.41|995.21|992.41|995.21|992.41|0
1656651220000|2022-07-01 04:53:40|995.71|992.91|995.71|992.91|995.71|992.91|995.71|992.91|0
1656651240000|2022-07-01 04:54:00|996.21|993.41|996.45|993.65|996.7|993.9|996.21|993.41|0
1656651250000|2022-07-01 04:54:10|996.33|993.53|996.45|993.65|996.45|993.65|996.21|993.41|0
1656651260000|2022-07-01 04:54:20|996.58|993.78|996.58|993.78|996.7|993.9|996.58|993.78|0
1656651270000|2022-07-01 04:54:30|996.7|993.9|996.83|994.03|996.95|994.15|996.7|993.9|0
1656651280000|2022-07-01 04:54:40|996.95|994.15|996.95|994.15|997.08|994.28|996.95|994.15|0
1656651290000|2022-07-01 04:54:50|996.83|994.03|996.83|994.03|996.83|994.03|996.83|994.03|0
1656651300000|2022-07-01 04:55:00|996.95|994.15|996.95|994.15|996.95|994.15|996.95|994.15|0
1656651310000|2022-07-01 04:55:10|996.7|993.9|996.33|993.53|996.7|993.9|996.21|993.41|0
1656651320000|2022-07-01 04:55:20|995.96|993.16|995.96|993.16|995.96|993.16|995.71|992.91|0
1656651330000|2022-07-01 04:55:30|996.45|993.65|996.33|993.53|996.45|993.65|996.21|993.41|0
1656651340000|2022-07-01 04:55:40|996.45|993.65|996.21|993.41|996.45|993.65|996.21|993.41|0
1656651350000|2022-07-01 04:55:50|996.45|993.65|996.7|993.9|996.7|993.9|996.45|993.65|0
1656651360000|2022-07-01 04:56:00|996.58|993.78|996.45|993.65|996.58|993.78|996.45|993.65|0
1656651370000|2022-07-01 04:56:10|996.33|993.53|996.33|993.53|996.33|993.53|996.33|993.53|0
1656651380000|2022-07-01 04:56:20|996.21|993.41|996.33|993.53|996.33|993.53|996.21|993.41|0
1656651390000|2022-07-01 04:56:30|996.45|993.65|996.7|993.9|996.7|993.9|996.45|993.65|0
1656651400000|2022-07-01 04:56:40|996.95|994.15|996.45|993.65|996.95|994.15|996.45|993.65|0
1656651410000|2022-07-01 04:56:50|996.21|993.41|996.21|993.41|996.33|993.53|996.21|993.41|0
1656651420000|2022-07-01 04:57:00|996.33|993.53|996.45|993.65|996.45|993.65|996.21|993.41|0
1656651430000|2022-07-01 04:57:10|996.33|993.53|996.95|994.15|996.95|994.15|996.21|993.41|0
1656651440000|2022-07-01 04:57:20|997.45|994.65|997.45|994.65|997.45|994.65|997.2|994.4|0
1656651450000|2022-07-01 04:57:30|997.33|994.53|997.58|994.78|997.58|994.78|997.33|994.53|0
1656651460000|2022-07-01 04:57:40|997.7|994.9|998.45|995.65|998.69|995.89|997.7|994.9|0
1656651470000|2022-07-01 04:57:50|998.69|995.89|998.69|995.89|998.69|995.89|998.45|995.65|0
1656651480000|2022-07-01 04:58:00|998.94|996.14|999.19|996.39|999.19|996.39|998.94|996.14|0
1656651490000|2022-07-01 04:58:10|999.44|996.64|999.94|997.14|999.94|997.14|999.44|996.64|0
1656651500000|2022-07-01 04:58:20|999.69|996.89|999.57|996.77|999.69|996.89|999.57|996.77|0
1656651510000|2022-07-01 04:58:30|999.44|996.64|999.94|997.14|999.94|997.14|999.44|996.64|0
1656651520000|2022-07-01 04:58:40|1000.19|997.39|999.94|997.14|1000.19|997.39|999.94|997.14|0
1656651530000|2022-07-01 04:58:50|999.69|996.89|1000.07|997.27|1000.07|997.27|999.57|996.77|0
1656651540000|2022-07-01 04:59:00|999.94|997.14|999.44|996.64|999.94|997.14|999.44|996.64|0
1656651550000|2022-07-01 04:59:10|999.19|996.39|999.19|996.39|999.32|996.52|999.19|996.39|0
1656651560000|2022-07-01 04:59:20|999.69|996.89|999.44|996.64|999.69|996.89|999.44|996.64|0
1656651570000|2022-07-01 04:59:30|999.57|996.77|999.94|997.14|999.94|997.14|999.57|996.77|0
1656651580000|2022-07-01 04:59:40|1000.07|997.27|1000.19|997.39|1000.19|997.39|1000.07|997.27|0
1656651590000|2022-07-01 04:59:50|999.94|997.14|1000.32|997.52|1000.32|997.52|999.94|997.14|0
1656651600000|2022-07-01 05:00:00|1000.44|997.64|999.94|997.14|1000.44|997.64|999.94|997.14|0
1656651610000|2022-07-01 05:00:10|1000.32|997.52|1000.69|997.89|1000.69|997.89|1000.32|997.52|0
1656651620000|2022-07-01 05:00:20|1000.44|997.64|1002.18|999.38|1002.18|999.38|1000.44|997.64|0
1656651630000|2022-07-01 05:00:30|1001.93|999.13|1001.93|999.13|1002.18|999.38|1001.68|998.88|0
1656651640000|2022-07-01 05:00:40|1001.43|998.63|1000.82|998.02|1001.56|998.76|1000.82|998.02|0
1656651650000|2022-07-01 05:00:50|1000.94|998.14|999.94|997.14|1000.94|998.14|999.94|997.14|0
1656651660000|2022-07-01 05:01:00|1000.19|997.39|998.69|995.89|1000.19|997.39|998.69|995.89|0
1656651670000|2022-07-01 05:01:10|998.45|995.65|998.69|995.89|998.69|995.89|998.45|995.65|0
1656651680000|2022-07-01 05:01:20|998.82|996.02|1000.19|997.39|1000.19|997.39|998.82|996.02|0
1656651690000|2022-07-01 05:01:30|999.94|997.14|1000.07|997.27|1000.44|997.64|999.94|997.14|0
1656651700000|2022-07-01 05:01:40|998.94|996.14|998.94|996.14|999.19|996.39|998.94|996.14|0
1656651710000|2022-07-01 05:01:50|999.19|996.39|999.57|996.77|999.69|996.89|999.19|996.39|0
1656651720000|2022-07-01 05:02:00|999.44|996.64|999.19|996.39|999.44|996.64|999.19|996.39|0
1656651730000|2022-07-01 05:02:10|999.07|996.27|999.57|996.77|999.57|996.77|999.07|996.27|0
1656651740000|2022-07-01 05:02:20|999.94|997.14|1000.44|997.64|1000.44|997.64|999.94|997.14|0
1656651750000|2022-07-01 05:02:30|1000.32|997.52|1000.19|997.39|1000.32|997.52|999.94|997.14|0
1656651760000|2022-07-01 05:02:40|1000.44|997.64|1000.44|997.64|1000.44|997.64|1000.19|997.39|0
1656651770000|2022-07-01 05:02:50|1000.19|997.39|1000.44|997.64|1000.57|997.77|1000.19|997.39|0
1656651780000|2022-07-01 05:03:00|1000.19|997.39|1000.57|997.77|1000.57|997.77|1000.19|997.39|0
1656651790000|2022-07-01 05:03:10|1000.69|997.89|1000.69|997.89|1000.69|997.89|1000.44|997.64|0
1656651800000|2022-07-01 05:03:20|1000.57|997.77|1000.57|997.77|1000.69|997.89|1000.44|997.64|0
1656651810000|2022-07-01 05:03:30|1000.32|997.52|999.32|996.52|1000.32|997.52|999.32|996.52|0
1656651820000|2022-07-01 05:03:40|999.44|996.64|998.94|996.14|999.44|996.64|998.94|996.14|0
1656651830000|2022-07-01 05:03:50|999.07|996.27|999.19|996.39|999.44|996.64|999.07|996.27|0
1656651840000|2022-07-01 05:04:00|998.94|996.14|999.44|996.64|999.44|996.64|998.94|996.14|0
1656651850000|2022-07-01 05:04:10|999.69|996.89|998.94|996.14|999.69|996.89|998.94|996.14|0
1656651860000|2022-07-01 05:04:20|999.19|996.39|1000.19|997.39|1000.32|997.52|999.19|996.39|0
1656651870000|2022-07-01 05:04:30|1000.44|997.64|1001.18|998.38|1001.18|998.38|1000.44|997.64|0
1656651880000|2022-07-01 05:04:40|1001.06|998.26|999.94|997.14|1001.06|998.26|999.94|997.14|0
1656651890000|2022-07-01 05:04:50|1000.32|997.52|1000.19|997.39|1000.32|997.52|999.94|997.14|0
1656651900000|2022-07-01 05:05:00|1000.44|997.64|1001.06|998.26|1001.18|998.38|1000.44|997.64|0
1656651910000|2022-07-01 05:05:10|1001.18|998.38|1000.69|997.89|1001.18|998.38|1000.69|997.89|0
1656651920000|2022-07-01 05:05:20|1000.82|998.02|1000.94|998.14|1001.18|998.38|1000.82|998.02|0
1656651930000|2022-07-01 05:05:30|1001.18|998.38|1001.06|998.26|1001.18|998.38|1001.06|998.26|0
1656651940000|2022-07-01 05:05:40|1000.69|997.89|1000.32|997.52|1000.69|997.89|1000.32|997.52|0
1656651950000|2022-07-01 05:05:50|1000.44|997.64|1000.44|997.64|1000.44|997.64|999.94|997.14|0
1656651960000|2022-07-01 05:06:00|1000.19|997.39|999.69|996.89|1000.19|997.39|999.69|996.89|0
1656651970000|2022-07-01 05:06:10|999.44|996.64|999.94|997.14|999.94|997.14|999.44|996.64|0
1656651980000|2022-07-01 05:06:20|1000.19|997.39|1000.44|997.64|1000.44|997.64|1000.07|997.27|0
1656651990000|2022-07-01 05:06:30|1000.19|997.39|1000.32|997.52|1000.32|997.52|1000.19|997.39|0
1656652000000|2022-07-01 05:06:40|999.94|997.14|999.94|997.14|999.94|997.14|999.94|997.14|0
1656652010000|2022-07-01 05:06:50|1000.19|997.39|1000.32|997.52|1000.44|997.64|1000.19|997.39|0
1656652020000|2022-07-01 05:07:00|1000.44|997.64|1000.44|997.64|1000.44|997.64|1000.44|997.64|0
1656652030000|2022-07-01 05:07:10|1000.07|997.27|1000.44|997.64|1000.44|997.64|1000.07|997.27|0
1656652050000|2022-07-01 05:07:30|1000.19|997.39|999.94|997.14|1000.19|997.39|999.94|997.14|0
1656652060000|2022-07-01 05:07:40|1000.07|997.27|1000.19|997.39|1000.19|997.39|999.94|997.14|0
1656652070000|2022-07-01 05:07:50|1000.44|997.64|1000.44|997.64|1000.44|997.64|1000.44|997.64|0
1656652080000|2022-07-01 05:08:00|1000.94|998.14|1000.69|997.89|1000.94|998.14|1000.69|997.89|0
1656652090000|2022-07-01 05:08:10|1000.57|997.77|1000.44|997.64|1000.57|997.77|1000.44|997.64|0
1656652100000|2022-07-01 05:08:20|1000.32|997.52|1000.32|997.52|1000.44|997.64|1000.19|997.39|0
1656652110000|2022-07-01 05:08:30|1000.19|997.39|999.44|996.64|1000.19|997.39|999.44|996.64|0
1656652120000|2022-07-01 05:08:40|999.32|996.52|998.69|995.89|999.32|996.52|998.69|995.89|0
1656652130000|2022-07-01 05:08:50|998.94|996.14|998.2|995.4|998.94|996.14|998.2|995.4|0
1656652140000|2022-07-01 05:09:00|997.95|995.15|997.2|994.4|998.57|995.77|997.2|994.4|0
1656652150000|2022-07-01 05:09:10|997.08|994.28|997.83|995.03|997.83|995.03|997.08|994.28|0
1656652160000|2022-07-01 05:09:20|997.95|995.15|997.58|994.78|997.95|995.15|997.58|994.78|0
1656652170000|2022-07-01 05:09:30|997.45|994.65|997.95|995.15|997.95|995.15|997.45|994.65|0
1656652180000|2022-07-01 05:09:40|998.33|995.53|998.08|995.28|998.33|995.53|998.08|995.28|0
1656652190000|2022-07-01 05:09:50|998.2|995.4|997.7|994.9|998.2|995.4|997.7|994.9|0
1656652200000|2022-07-01 05:10:00|997.95|995.15|998.08|995.28|998.08|995.28|997.95|995.15|0
1656652210000|2022-07-01 05:10:10|997.95|995.15|997.95|995.15|997.95|995.15|997.7|994.9|0
1656652220000|2022-07-01 05:10:20|998.33|995.53|997.95|995.15|998.33|995.53|997.83|995.03|0
1656652230000|2022-07-01 05:10:30|998.08|995.28|998.2|995.4|998.45|995.65|998.08|995.28|0
1656652240000|2022-07-01 05:10:40|998.08|995.28|997.95|995.15|998.08|995.28|997.95|995.15|0
1656652250000|2022-07-01 05:10:50|998.08|995.28|998.08|995.28|998.08|995.28|997.95|995.15|0
1656652260000|2022-07-01 05:11:00|997.95|995.15|997.33|994.53|997.95|995.15|997.33|994.53|0
1656652270000|2022-07-01 05:11:10|997.45|994.65|996.95|994.15|997.58|994.78|996.83|994.03|0
1656652280000|2022-07-01 05:11:20|997.33|994.53|997.2|994.4|997.33|994.53|997.2|994.4|0
1656652290000|2022-07-01 05:11:30|997.08|994.28|997.08|994.28|997.08|994.28|997.08|994.28|0
1656652300000|2022-07-01 05:11:40|996.95|994.15|997.2|994.4|997.2|994.4|996.95|994.15|0
1656652310000|2022-07-01 05:11:50|997.7|994.9|997.7|994.9|997.95|995.15|997.7|994.9|0
1656652320000|2022-07-01 05:12:00|997.95|995.15|997.83|995.03|998.2|995.4|997.7|994.9|0
1656652330000|2022-07-01 05:12:10|997.95|995.15|997.83|995.03|997.95|995.15|997.83|995.03|0
1656652340000|2022-07-01 05:12:20|997.7|994.9|997.95|995.15|997.95|995.15|997.7|994.9|0
1656652350000|2022-07-01 05:12:30|998.2|995.4|998.2|995.4|998.2|995.4|998.2|995.4|0
1656652360000|2022-07-01 05:12:40|998.45|995.65|998.2|995.4|998.45|995.65|998.2|995.4|0
1656652370000|2022-07-01 05:12:50|998.08|995.28|998.08|995.28|998.08|995.28|997.95|995.15|0
1656652380000|2022-07-01 05:13:00|997.95|995.15|997.7|994.9|998.2|995.4|997.7|994.9|0
1656652390000|2022-07-01 05:13:10|997.83|995.03|997.95|995.15|997.95|995.15|997.83|995.03|0
1656652410000|2022-07-01 05:13:30|998.2|995.4|998.2|995.4|998.2|995.4|998.2|995.4|0
1656652420000|2022-07-01 05:13:40|998.45|995.65|998.94|996.14|998.94|996.14|998.45|995.65|0
1656652430000|2022-07-01 05:13:50|999.44|996.64|999.19|996.39|999.44|996.64|999.19|996.39|0
1656652440000|2022-07-01 05:14:00|998.94|996.14|999.44|996.64|999.44|996.64|998.94|996.14|0
1656652450000|2022-07-01 05:14:10|999.32|996.52|998.69|995.89|999.32|996.52|998.57|995.77|0
1656652460000|2022-07-01 05:14:20|998.94|996.14|998.94|996.14|999.32|996.52|998.94|996.14|0
1656652470000|2022-07-01 05:14:30|999.07|996.27|999.07|996.27|999.07|996.27|999.07|996.27|0
1656652480000|2022-07-01 05:14:40|999.19|996.39|999.32|996.52|999.32|996.52|999.07|996.27|0
1656652490000|2022-07-01 05:14:50|999.69|996.89|999.69|996.89|999.69|996.89|999.57|996.77|0
1656652500000|2022-07-01 05:15:00|1000.44|997.64|999.69|996.89|1000.44|997.64|999.69|996.89|0
1656652510000|2022-07-01 05:15:10|999.82|997.02|999.94|997.14|999.94|997.14|999.69|996.89|0
1656652520000|2022-07-01 05:15:20|1000.44|997.64|1000.69|997.89|1000.69|997.89|1000.44|997.64|0
1656652530000|2022-07-01 05:15:30|1000.93|998.13|1000.93|998.13|1000.93|998.13|1000.69|997.89|0
1656652540000|2022-07-01 05:15:40|1001.18|998.38|1002.18|999.38|1002.18|999.38|1001.18|998.38|0
1656652550000|2022-07-01 05:15:50|1002.43|999.63|1002.18|999.38|1002.43|999.63|1002.18|999.38|0
1656652560000|2022-07-01 05:16:00|1002.31|999.51|1002.43|999.63|1002.43|999.63|1002.18|999.38|0
1656652570000|2022-07-01 05:16:10|1002.68|999.88|1003.92|1001.12|1003.92|1001.12|1002.68|999.88|0
1656652580000|2022-07-01 05:16:20|1004.17|1001.37|1003.92|1001.12|1004.17|1001.37|1003.92|1001.12|0
1656652590000|2022-07-01 05:16:30|1003.67|1000.87|1004.17|1001.37|1004.17|1001.37|1003.67|1000.87|0
1656652600000|2022-07-01 05:16:40|1004.05|1001.25|1003.67|1000.87|1004.05|1001.25|1003.67|1000.87|0
1656652610000|2022-07-01 05:16:50|1003.92|1001.12|1004.42|1001.62|1004.42|1001.62|1003.92|1001.12|0
1656652620000|2022-07-01 05:17:00|1004.3|1001.5|1003.92|1001.12|1004.3|1001.5|1003.92|1001.12|0
1656652630000|2022-07-01 05:17:10|1003.67|1000.87|1003.67|1000.87|1003.92|1001.12|1003.67|1000.87|0
1656652640000|2022-07-01 05:17:20|1003.8|1001|1004.17|1001.37|1004.17|1001.37|1003.8|1001|0
1656652650000|2022-07-01 05:17:30|1003.92|1001.12|1004.42|1001.62|1004.42|1001.62|1003.92|1001.12|0
1656652660000|2022-07-01 05:17:40|1004.3|1001.5|1004.42|1001.62|1004.42|1001.62|1004.17|1001.37|0
1656652670000|2022-07-01 05:17:50|1004.3|1001.5|1004.42|1001.62|1004.42|1001.62|1004.3|1001.5|0
1656652680000|2022-07-01 05:18:00|1004.67|1001.87|1003.92|1001.12|1004.67|1001.87|1003.92|1001.12|0
1656652690000|2022-07-01 05:18:10|1004.17|1001.37|1005.17|1002.37|1005.17|1002.37|1004.17|1001.37|0
1656652700000|2022-07-01 05:18:20|1005.42|1002.62|1005.17|1002.37|1005.42|1002.62|1005.17|1002.37|0
1656652710000|2022-07-01 05:18:30|1004.55|1001.75|1004.8|1002|1004.8|1002|1004.42|1001.62|0
1656652720000|2022-07-01 05:18:40|1004.67|1001.87|1005.42|1002.62|1005.42|1002.62|1004.67|1001.87|0
1656652730000|2022-07-01 05:18:50|1005.17|1002.37|1005.17|1002.37|1005.17|1002.37|1004.92|1002.12|0
1656652740000|2022-07-01 05:19:00|1005.05|1002.25|1004.55|1001.75|1005.05|1002.25|1004.55|1001.75|0
1656652750000|2022-07-01 05:19:10|1004.42|1001.62|1004.17|1001.37|1004.42|1001.62|1004.17|1001.37|0
1656652760000|2022-07-01 05:19:20|1004.42|1001.62|1004.17|1001.37|1004.42|1001.62|1004.17|1001.37|0
1656652770000|2022-07-01 05:19:30|1003.92|1001.12|1003.92|1001.12|1004.17|1001.37|1003.92|1001.12|0
1656652790000|2022-07-01 05:19:50|1003.42|1000.62|1003.18|1000.38|1003.42|1000.62|1003.18|1000.38|0
1656652800000|2022-07-01 05:20:00|1003.42|1000.62|1003.92|1001.12|1003.92|1001.12|1003.18|1000.38|0
1656652810000|2022-07-01 05:20:10|1004.17|1001.37|1004.42|1001.62|1004.42|1001.62|1004.17|1001.37|0
1656652820000|2022-07-01 05:20:20|1004.05|1001.25|1004.17|1001.37|1004.17|1001.37|1004.05|1001.25|0
1656652830000|2022-07-01 05:20:30|1003.92|1001.12|1004.17|1001.37|1004.17|1001.37|1003.92|1001.12|0
1656652840000|2022-07-01 05:20:40|1004.42|1001.62|1004.42|1001.62|1004.42|1001.62|1004.42|1001.62|0
1656652850000|2022-07-01 05:20:50|1004.55|1001.75|1004.17|1001.37|1004.55|1001.75|1004.17|1001.37|0
1656652860000|2022-07-01 05:21:00|1004.05|1001.25|1003.18|1000.38|1004.05|1001.25|1003.18|1000.38|0
1656652870000|2022-07-01 05:21:10|1003.42|1000.62|1003.06|1000.26|1003.42|1000.62|1002.93|1000.13|0
1656652880000|2022-07-01 05:21:20|1002.93|1000.13|1003.18|1000.38|1003.18|1000.38|1002.93|1000.13|0
1656652890000|2022-07-01 05:21:30|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|1003.42|1000.62|0
1656652900000|2022-07-01 05:21:40|1003.67|1000.87|1003.55|1000.75|1003.67|1000.87|1003.55|1000.75|0
1656652910000|2022-07-01 05:21:50|1003.42|1000.62|1003.06|1000.26|1003.42|1000.62|1003.06|1000.26|0
1656652920000|2022-07-01 05:22:00|1002.93|1000.13|1003.18|1000.38|1003.18|1000.38|1002.93|1000.13|0
1656652930000|2022-07-01 05:22:10|1002.93|1000.13|1002.93|1000.13|1002.93|1000.13|1002.93|1000.13|0
1656652940000|2022-07-01 05:22:20|1002.81|1000.01|1002.93|1000.13|1002.93|1000.13|1002.81|1000.01|0
1656652950000|2022-07-01 05:22:30|1002.81|1000.01|1002.56|999.76|1002.81|1000.01|1002.56|999.76|0
1656652960000|2022-07-01 05:22:40|1002.68|999.88|1002.43|999.63|1002.68|999.88|1002.43|999.63|0
1656652970000|2022-07-01 05:22:50|1002.31|999.51|1002.18|999.38|1002.56|999.76|1002.18|999.38|0
1656652980000|2022-07-01 05:23:00|1002.43|999.63|1002.18|999.38|1002.43|999.63|1002.18|999.38|0
1656652990000|2022-07-01 05:23:10|1002.31|999.51|1002.81|1000.01|1002.81|1000.01|1002.31|999.51|0
1656653000000|2022-07-01 05:23:20|1002.93|1000.13|1002.93|1000.13|1002.93|1000.13|1002.93|1000.13|0
1656653010000|2022-07-01 05:23:30|1003.18|1000.38|1003.18|1000.38|1003.18|1000.38|1003.18|1000.38|0
1656653020000|2022-07-01 05:23:40|1003.42|1000.62|1002.93|1000.13|1003.42|1000.62|1002.68|999.88|0
1656653030000|2022-07-01 05:23:50|1003.06|1000.26|1003.18|1000.38|1003.42|1000.62|1003.06|1000.26|0
1656653040000|2022-07-01 05:24:00|1002.93|1000.13|1002.93|1000.13|1002.93|1000.13|1002.93|1000.13|0
1656653050000|2022-07-01 05:24:10|1003.18|1000.38|1002.93|1000.13|1003.18|1000.38|1002.93|1000.13|0
1656653060000|2022-07-01 05:24:20|1002.43|999.63|1002.43|999.63|1002.43|999.63|1002.43|999.63|0
1656653070000|2022-07-01 05:24:30|1002.31|999.51|1002.93|1000.13|1002.93|1000.13|1002.31|999.51|0
1656653090000|2022-07-01 05:24:50|1003.18|1000.38|1003.18|1000.38|1003.18|1000.38|1003.18|1000.38|0
1656653100000|2022-07-01 05:25:00|1003.55|1000.75|1003.67|1000.87|1003.67|1000.87|1003.55|1000.75|0
1656653110000|2022-07-01 05:25:10|1003.42|1000.62|1003.3|1000.5|1003.92|1001.12|1003.3|1000.5|0
1656653120000|2022-07-01 05:25:20|1003.18|1000.38|1002.56|999.76|1003.18|1000.38|1002.56|999.76|0
1656653130000|2022-07-01 05:25:30|1002.43|999.63|1002.18|999.38|1002.43|999.63|1002.18|999.38|0
1656653140000|2022-07-01 05:25:40|1002.06|999.26|1001.43|998.63|1002.06|999.26|1001.43|998.63|0
1656653150000|2022-07-01 05:25:50|1001.18|998.38|1001.18|998.38|1001.43|998.63|1001.18|998.38|0
1656653160000|2022-07-01 05:26:00|1000.93|998.13|1000.57|997.77|1000.93|998.13|1000.57|997.77|0
1656653170000|2022-07-01 05:26:10|1000.19|997.39|1000.57|997.77|1000.57|997.77|999.69|996.89|0
1656653180000|2022-07-01 05:26:20|1000.82|998.02|1000.44|997.64|1000.82|998.02|1000.44|997.64|0
1656653190000|2022-07-01 05:26:30|1000.19|997.39|1000.19|997.39|1000.19|997.39|999.94|997.14|0
1656653200000|2022-07-01 05:26:40|1000.44|997.64|1000.44|997.64|1000.44|997.64|1000.44|997.64|0
1656653210000|2022-07-01 05:26:50|1000.69|997.89|1000.44|997.64|1000.69|997.89|1000.44|997.64|0
1656653220000|2022-07-01 05:27:00|1000.19|997.39|1000.69|997.89|1000.69|997.89|1000.07|997.27|0
1656653230000|2022-07-01 05:27:10|1000.44|997.64|1000.69|997.89|1000.69|997.89|1000.44|997.64|0
1656653240000|2022-07-01 05:27:20|1000.57|997.77|999.69|996.89|1000.57|997.77|999.69|996.89|0
1656653250000|2022-07-01 05:27:30|999.19|996.39|999.07|996.27|999.19|996.39|998.82|996.02|0
1656653260000|2022-07-01 05:27:40|998.94|996.14|999.19|996.39|999.19|996.39|998.94|996.14|0
1656653270000|2022-07-01 05:27:50|999.32|996.52|999.19|996.39|999.32|996.52|999.19|996.39|0
1656653280000|2022-07-01 05:28:00|999.24|996.44|999.76|996.96|999.76|996.96|999.24|996.44|0
1656653290000|2022-07-01 05:28:10|999.89|997.09|999.64|996.84|999.89|997.09|999.64|996.84|0
1656653300000|2022-07-01 05:28:20|999.51|996.71|999.76|996.96|999.76|996.96|999.51|996.71|0
1656653310000|2022-07-01 05:28:30|999.64|996.84|999.51|996.71|999.64|996.84|999.51|996.71|0
1656653320000|2022-07-01 05:28:40|999.26|996.46|998.76|995.96|999.26|996.46|998.64|995.84|0
1656653330000|2022-07-01 05:28:50|999.01|996.21|998.89|996.09|999.01|996.21|998.89|996.09|0
1656653340000|2022-07-01 05:29:00|999.01|996.21|999.01|996.21|999.01|996.21|998.89|996.09|0
1656653350000|2022-07-01 05:29:10|998.76|995.96|998.76|995.96|998.76|995.96|998.64|995.84|0
1656653360000|2022-07-01 05:29:20|998.64|995.84|998.51|995.71|998.64|995.84|998.51|995.71|0
1656653370000|2022-07-01 05:29:30|997.77|994.97|998.02|995.22|998.02|995.22|997.65|994.85|0
1656653380000|2022-07-01 05:29:40|998.26|995.46|998.02|995.22|998.26|995.46|998.02|995.22|0
1656653390000|2022-07-01 05:29:50|998.15|995.35|998.51|995.71|998.51|995.71|998.02|995.22|0
1656653400000|2022-07-01 05:30:00|998.76|995.96|998.89|996.09|998.89|996.09|998.26|995.46|0
1656653410000|2022-07-01 05:30:10|999.01|996.21|999.76|996.96|999.89|997.09|999.01|996.21|0
1656653420000|2022-07-01 05:30:20|999.89|997.09|999.64|996.84|999.89|997.09|999.64|996.84|0
1656653430000|2022-07-01 05:30:30|999.76|996.96|1000.01|997.21|1000.01|997.21|999.76|996.96|0
1656653440000|2022-07-01 05:30:40|1000.26|997.46|1000.01|997.21|1000.26|997.46|999.76|996.96|0
1656653450000|2022-07-01 05:30:50|1000.26|997.46|1000.26|997.46|1000.26|997.46|1000.01|997.21|0
1656653460000|2022-07-01 05:31:00|999.89|997.09|1000.38|997.58|1000.38|997.58|999.89|997.09|0
1656653470000|2022-07-01 05:31:10|1000.5|997.7|1000.5|997.7|1000.5|997.7|1000.38|997.58|0
1656653490000|2022-07-01 05:31:30|1000.63|997.83|1000.75|997.95|1000.75|997.95|1000.5|997.7|0
1656653500000|2022-07-01 05:31:40|1001|998.2|1000.63|997.83|1001|998.2|1000.5|997.7|0
1656653510000|2022-07-01 05:31:50|1000.75|997.95|1001|998.2|1001|998.2|1000.75|997.95|0
1656653520000|2022-07-01 05:32:00|1001.25|998.45|1001.25|998.45|1001.38|998.58|1001.25|998.45|0
1656653530000|2022-07-01 05:32:10|1001.13|998.33|1000.5|997.7|1001.13|998.33|1000.5|997.7|0
1656653540000|2022-07-01 05:32:20|1000.38|997.58|1000.26|997.46|1000.38|997.58|1000.26|997.46|0
1656653550000|2022-07-01 05:32:30|1000.63|997.83|1001|998.2|1001|998.2|1000.63|997.83|0
1656653560000|2022-07-01 05:32:40|1001.5|998.7|1002|999.2|1002.25|999.45|1001.5|998.7|0
1656653570000|2022-07-01 05:32:50|1002.25|999.45|1002.49|999.69|1002.74|999.94|1002.25|999.45|0
1656653580000|2022-07-01 05:33:00|1002.25|999.45|1002.87|1000.07|1002.87|1000.07|1002.25|999.45|0
1656653590000|2022-07-01 05:33:10|1002.99|1000.19|1002.74|999.94|1002.99|1000.19|1002.38|999.58|0
1656653600000|2022-07-01 05:33:20|1002.38|999.58|1002.74|999.94|1002.74|999.94|1002.38|999.58|0
1656653610000|2022-07-01 05:33:30|1002.49|999.69|1002.25|999.45|1002.49|999.69|1002.25|999.45|0
1656653620000|2022-07-01 05:33:40|1002.49|999.69|1002.25|999.45|1002.49|999.69|1002.25|999.45|0
1656653630000|2022-07-01 05:33:50|1002.49|999.69|1002.25|999.45|1002.49|999.69|1002.25|999.45|0
1656653640000|2022-07-01 05:34:00|1001.63|998.83|1001|998.2|1001.63|998.83|1001|998.2|0
1656653650000|2022-07-01 05:34:10|1000.75|997.95|1000.38|997.58|1000.75|997.95|1000.14|997.34|0
1656653660000|2022-07-01 05:34:20|1000.5|997.7|1000.75|997.95|1000.75|997.95|1000.5|997.7|0
1656653680000|2022-07-01 05:34:40|1000.63|997.83|1000.75|997.95|1000.75|997.95|1000.63|997.83|0
1656653690000|2022-07-01 05:34:50|1000.5|997.7|1001.25|998.45|1001.25|998.45|1000.5|997.7|0
1656653700000|2022-07-01 05:35:00|1001|998.2|1001.13|998.33|1001.13|998.33|1000.75|997.95|0
1656653710000|2022-07-01 05:35:10|1001.25|998.45|1001.5|998.7|1001.5|998.7|1001.25|998.45|0
1656653720000|2022-07-01 05:35:20|1001.25|998.45|1001.5|998.7|1001.5|998.7|1001.25|998.45|0
1656653730000|2022-07-01 05:35:30|1001.38|998.58|1001.88|999.08|1001.88|999.08|1001.38|998.58|0
1656653740000|2022-07-01 05:35:40|1001.75|998.95|1002.25|999.45|1002.25|999.45|1001.75|998.95|0
1656653750000|2022-07-01 05:35:50|1002.49|999.69|1002.49|999.69|1002.87|1000.07|1002.49|999.69|0
1656653760000|2022-07-01 05:36:00|1002.38|999.58|1002.38|999.58|1002.49|999.69|1002.25|999.45|0
1656653770000|2022-07-01 05:36:10|1002.25|999.45|1002.62|999.82|1002.62|999.82|1002.25|999.45|0
1656653780000|2022-07-01 05:36:20|1002.49|999.69|1002.25|999.45|1002.62|999.82|1002.25|999.45|0
1656653790000|2022-07-01 05:36:30|1002.38|999.58|1002.25|999.45|1002.49|999.69|1002.25|999.45|0
1656653800000|2022-07-01 05:36:40|1001.75|998.95|1002|999.2|1002|999.2|1001.75|998.95|0
1656653810000|2022-07-01 05:36:50|1001.75|998.95|1001.5|998.7|1001.75|998.95|1001.5|998.7|0
1656653820000|2022-07-01 05:37:00|1001.63|998.83|1001.5|998.7|1001.63|998.83|1001.5|998.7|0
1656653830000|2022-07-01 05:37:10|1001.63|998.83|1001|998.2|1001.63|998.83|1001|998.2|0
1656653840000|2022-07-01 05:37:20|1000.88|998.08|1000.26|997.46|1000.88|998.08|1000.26|997.46|0
1656653850000|2022-07-01 05:37:30|1000.5|997.7|1000.26|997.46|1000.75|997.95|1000.14|997.34|0
1656653860000|2022-07-01 05:37:40|1000.5|997.7|1000.5|997.7|1000.5|997.7|1000.5|997.7|0
1656653870000|2022-07-01 05:37:50|1000.63|997.83|1000.75|997.95|1000.75|997.95|1000.63|997.83|0
1656653880000|2022-07-01 05:38:00|1000.26|997.46|999.51|996.71|1000.26|997.46|999.51|996.71|0
1656653890000|2022-07-01 05:38:10|999.64|996.84|999.76|996.96|999.76|996.96|999.64|996.84|0
1656653900000|2022-07-01 05:38:20|999.64|996.84|1000.01|997.21|1000.14|997.34|999.64|996.84|0
1656653910000|2022-07-01 05:38:30|1000.14|997.34|1000.5|997.7|1000.5|997.7|1000.14|997.34|0
1656653920000|2022-07-01 05:38:40|1001|998.2|1001|998.2|1001|998.2|1001|998.2|0
1656653930000|2022-07-01 05:38:50|1001.63|998.83|1001.63|998.83|1001.63|998.83|1001.5|998.7|0
1656653940000|2022-07-01 05:39:00|1002|999.2|1001.38|998.58|1002.13|999.33|1001.25|998.45|0
1656653950000|2022-07-01 05:39:10|1001.75|998.95|1002.13|999.33|1002.25|999.45|1001.75|998.95|0
1656653960000|2022-07-01 05:39:20|1002|999.2|1001.75|998.95|1002|999.2|1001.63|998.83|0
1656653970000|2022-07-01 05:39:30|1001.88|999.08|1001.88|999.08|1001.88|999.08|1001.88|999.08|0
1656653980000|2022-07-01 05:39:40|1001.75|998.95|1002|999.2|1002.25|999.45|1001.75|998.95|0
1656653990000|2022-07-01 05:39:50|1001.5|998.7|1001.63|998.83|1001.75|998.95|1001.5|998.7|0
1656654000000|2022-07-01 05:40:00|1001.25|998.45|1000.26|997.46|1001.25|998.45|1000.26|997.46|0
1656654010000|2022-07-01 05:40:10|1000.01|997.21|1000.14|997.34|1000.14|997.34|999.76|996.96|0
1656654020000|2022-07-01 05:40:20|1000.38|997.58|999.64|996.84|1000.38|997.58|999.64|996.84|0
1656654030000|2022-07-01 05:40:30|999.76|996.96|999.76|996.96|1000.01|997.21|999.76|996.96|0
1656654040000|2022-07-01 05:40:40|1000.01|997.21|1000.01|997.21|1000.01|997.21|1000.01|997.21|0
1656654050000|2022-07-01 05:40:50|1000.14|997.34|1000.14|997.34|1000.14|997.34|1000.01|997.21|0
1656654060000|2022-07-01 05:41:00|1000.26|997.46|1000.5|997.7|1000.5|997.7|1000.26|997.46|0
1656654070000|2022-07-01 05:41:10|1000.63|997.83|1000.38|997.58|1000.63|997.83|1000.26|997.46|0
1656654080000|2022-07-01 05:41:20|1000.5|997.7|1000.75|997.95|1000.75|997.95|1000.5|997.7|0
1656654090000|2022-07-01 05:41:30|1000.38|997.58|1000.25|997.45|1000.38|997.58|1000.25|997.45|0
1656654100000|2022-07-01 05:41:40|1000.01|997.21|999.51|996.71|1000.01|997.21|999.26|996.46|0
1656654110000|2022-07-01 05:41:50|999.39|996.59|999.64|996.84|999.64|996.84|999.26|996.46|0
1656654120000|2022-07-01 05:42:00|999.51|996.71|999.01|996.21|999.64|996.84|999.01|996.21|0
1656654130000|2022-07-01 05:42:10|998.76|995.96|998.76|995.96|999.01|996.21|998.76|995.96|0
1656654140000|2022-07-01 05:42:20|998.51|995.71|998.26|995.46|998.51|995.71|998.02|995.22|0
1656654150000|2022-07-01 05:42:30|998.39|995.59|998.39|995.59|998.39|995.59|998.39|995.59|0
1656654160000|2022-07-01 05:42:40|998.15|995.35|998.02|995.22|998.15|995.35|997.9|995.1|0
1656654170000|2022-07-01 05:42:50|998.26|995.46|998.26|995.46|998.51|995.71|998.26|995.46|0
1656654180000|2022-07-01 05:43:00|998.15|995.35|997.52|994.72|998.26|995.46|997.52|994.72|0
1656654190000|2022-07-01 05:43:10|997.65|994.85|997.77|994.97|997.77|994.97|997.65|994.85|0
1656654200000|2022-07-01 05:43:20|997.9|995.1|997.27|994.47|997.9|995.1|997.27|994.47|0
1656654210000|2022-07-01 05:43:30|996.9|994.1|996.77|993.97|996.9|994.1|996.77|993.97|0
1656654220000|2022-07-01 05:43:40|997.02|994.22|996.9|994.1|997.02|994.22|996.9|994.1|0
1656654230000|2022-07-01 05:43:50|997.27|994.47|997.02|994.22|997.27|994.47|997.02|994.22|0
1656654240000|2022-07-01 05:44:00|996.77|993.97|997.02|994.22|997.02|994.22|996.77|993.97|0
1656654250000|2022-07-01 05:44:10|996.9|994.1|997.27|994.47|997.27|994.47|996.9|994.1|0
1656654260000|2022-07-01 05:44:20|997.02|994.22|997.02|994.22|997.02|994.22|997.02|994.22|0
1656654270000|2022-07-01 05:44:30|996.77|993.97|997.27|994.47|997.27|994.47|996.77|993.97|0
1656654280000|2022-07-01 05:44:40|997.52|994.72|997.52|994.72|997.52|994.72|997.52|994.72|0
1656654290000|2022-07-01 05:44:50|997.27|994.47|997.27|994.47|997.27|994.47|997.27|994.47|0
1656654300000|2022-07-01 05:45:00|997.02|994.22|996.9|994.1|997.02|994.22|996.9|994.1|0
1656654310000|2022-07-01 05:45:10|996.77|993.97|996.27|993.47|996.77|993.97|996.27|993.47|0
1656654320000|2022-07-01 05:45:20|996.03|993.23|995.78|992.98|996.03|993.23|995.78|992.98|0
1656654330000|2022-07-01 05:45:30|995.53|992.73|995.03|992.23|995.53|992.73|995.03|992.23|0
1656654340000|2022-07-01 05:45:40|995.28|992.48|995.78|992.98|995.78|992.98|995.28|992.48|0
1656654350000|2022-07-01 05:45:50|995.53|992.73|995.28|992.48|995.53|992.73|995.28|992.48|0
1656654360000|2022-07-01 05:46:00|995.41|992.61|995.41|992.61|995.53|992.73|995.28|992.48|0
1656654370000|2022-07-01 05:46:10|995.03|992.23|994.28|991.48|995.03|992.23|994.28|991.48|0
1656654380000|2022-07-01 05:46:20|994.16|991.36|993.92|991.12|994.16|991.36|993.92|991.12|0
1656654390000|2022-07-01 05:46:30|993.79|990.99|993.17|990.37|993.79|990.99|993.17|990.37|0
1656654400000|2022-07-01 05:46:40|993.29|990.49|993.29|990.49|993.54|990.74|993.17|990.37|0
1656654410000|2022-07-01 05:46:50|992.79|989.99|993.54|990.74|993.54|990.74|992.79|989.99|0
1656654420000|2022-07-01 05:47:00|993.79|990.99|994.04|991.24|994.28|991.48|993.79|990.99|0
1656654430000|2022-07-01 05:47:10|993.79|990.99|993.79|990.99|993.79|990.99|993.79|990.99|0
1656654440000|2022-07-01 05:47:20|994.04|991.24|994.04|991.24|994.04|991.24|994.04|991.24|0
1656654450000|2022-07-01 05:47:30|993.79|990.99|993.54|990.74|993.79|990.99|993.54|990.74|0
1656654460000|2022-07-01 05:47:40|993.79|990.99|993.92|991.12|993.92|991.12|993.79|990.99|0
1656654470000|2022-07-01 05:47:50|994.04|991.24|993.79|990.99|994.04|991.24|993.79|990.99|0
1656654480000|2022-07-01 05:48:00|993.54|990.74|993.79|990.99|993.79|990.99|993.54|990.74|0
1656654490000|2022-07-01 05:48:10|993.54|990.74|993.79|990.99|994.04|991.24|993.54|990.74|0
1656654500000|2022-07-01 05:48:20|994.53|991.73|995.03|992.23|995.03|992.23|994.53|991.73|0
1656654510000|2022-07-01 05:48:30|994.53|991.73|995.53|992.73|995.53|992.73|994.53|991.73|0
1656654520000|2022-07-01 05:48:40|995.78|992.98|995.66|992.86|995.78|992.98|995.66|992.86|0
1656654530000|2022-07-01 05:48:50|995.78|992.98|995.53|992.73|995.78|992.98|995.53|992.73|0
1656654540000|2022-07-01 05:49:00|995.78|992.98|996.03|993.23|996.03|993.23|995.78|992.98|0
1656654550000|2022-07-01 05:49:10|996.52|993.72|996.52|993.72|996.52|993.72|996.27|993.47|0
1656654560000|2022-07-01 05:49:20|996.27|993.47|996.4|993.6|996.4|993.6|996.27|993.47|0
1656654570000|2022-07-01 05:49:30|996.52|993.72|996.52|993.72|996.77|993.97|996.52|993.72|0
1656654580000|2022-07-01 05:49:40|996.77|993.97|997.02|994.22|997.02|994.22|996.77|993.97|0
1656654590000|2022-07-01 05:49:50|997.27|994.47|997.65|994.85|997.65|994.85|997.27|994.47|0
1656654600000|2022-07-01 05:50:00|997.4|994.6|997.02|994.22|997.4|994.6|997.02|994.22|0
1656654610000|2022-07-01 05:50:10|997.27|994.47|996.9|994.1|997.4|994.6|996.9|994.1|0
1656654620000|2022-07-01 05:50:20|996.77|993.97|996.52|993.72|996.77|993.97|996.4|993.6|0
1656654630000|2022-07-01 05:50:30|996.4|993.6|996.77|993.97|996.77|993.97|996.4|993.6|0
1656654640000|2022-07-01 05:50:40|996.65|993.85|996.52|993.72|996.65|993.85|996.52|993.72|0
1656654650000|2022-07-01 05:50:50|996.77|993.97|996.65|993.85|996.77|993.97|996.65|993.85|0
1656654660000|2022-07-01 05:51:00|996.77|993.97|997.27|994.47|997.27|994.47|996.77|993.97|0
1656654670000|2022-07-01 05:51:10|997.77|994.97|997.4|994.6|997.77|994.97|997.4|994.6|0
1656654680000|2022-07-01 05:51:20|997.65|994.85|997.65|994.85|997.65|994.85|997.52|994.72|0
1656654690000|2022-07-01 05:51:30|997.52|994.72|996.77|993.97|997.52|994.72|996.77|993.97|0
1656654700000|2022-07-01 05:51:40|996.03|993.23|995.91|993.11|996.03|993.23|995.78|992.98|0
1656654710000|2022-07-01 05:51:50|996.27|993.47|996.15|993.35|996.27|993.47|996.15|993.35|0
1656654720000|2022-07-01 05:52:00|996.03|993.23|997.02|994.22|997.02|994.22|996.03|993.23|0
1656654730000|2022-07-01 05:52:10|996.9|994.1|996.52|993.72|996.9|994.1|996.15|993.35|0
1656654740000|2022-07-01 05:52:20|997.02|994.22|997.02|994.22|997.02|994.22|997.02|994.22|0
1656654750000|2022-07-01 05:52:30|996.52|993.72|996.27|993.47|996.52|993.72|996.15|993.35|0
1656654760000|2022-07-01 05:52:40|996.03|993.23|996.27|993.47|996.27|993.47|996.03|993.23|0
1656654770000|2022-07-01 05:52:50|996.03|993.23|996.27|993.47|996.4|993.6|996.03|993.23|0
1656654780000|2022-07-01 05:53:00|996.4|993.6|996.4|993.6|996.52|993.72|996.4|993.6|0
1656654790000|2022-07-01 05:53:10|996.52|993.72|996.4|993.6|996.52|993.72|996.27|993.47|0
1656654800000|2022-07-01 05:53:20|996.52|993.72|996.15|993.35|996.52|993.72|996.15|993.35|0
1656654810000|2022-07-01 05:53:30|996.03|993.23|996.03|993.23|996.52|993.72|996.03|993.23|0
1656654820000|2022-07-01 05:53:40|996.15|993.35|996.27|993.47|996.52|993.72|996.15|993.35|0
1656654830000|2022-07-01 05:53:50|996.52|993.72|997.02|994.22|997.02|994.22|996.52|993.72|0
1656654840000|2022-07-01 05:54:00|996.9|994.1|996.52|993.72|996.9|994.1|996.52|993.72|0
1656654850000|2022-07-01 05:54:10|996.03|993.23|996.03|993.23|996.03|993.23|995.91|993.11|0
1656654860000|2022-07-01 05:54:20|995.78|992.98|995.78|992.98|996.03|993.23|995.78|992.98|0
1656654870000|2022-07-01 05:54:30|996.03|993.23|996.03|993.23|996.03|993.23|996.03|993.23|0
1656654880000|2022-07-01 05:54:40|996.77|993.97|996.03|993.23|996.77|993.97|996.03|993.23|0
1656654890000|2022-07-01 05:54:50|996.27|993.47|996.65|993.85|996.77|993.97|996.27|993.47|0
1656654900000|2022-07-01 05:55:00|996.77|993.97|997.02|994.22|997.15|994.35|996.77|993.97|0
1656654910000|2022-07-01 05:55:10|997.4|994.6|997.02|994.22|997.4|994.6|997.02|994.22|0
1656654920000|2022-07-01 05:55:20|996.77|993.97|996.03|993.23|996.77|993.97|996.03|993.23|0
1656654930000|2022-07-01 05:55:30|996.27|993.47|994.53|991.73|996.27|993.47|994.53|991.73|0
1656654940000|2022-07-01 05:55:40|994.41|991.61|994.41|991.61|994.41|991.61|994.41|991.61|0
1656654950000|2022-07-01 05:55:50|993.79|990.99|993.54|990.74|994.04|991.24|993.54|990.74|0
1656654960000|2022-07-01 05:56:00|993.79|990.99|993.79|990.99|994.03|991.23|993.79|990.99|0
1656654970000|2022-07-01 05:56:10|993.54|990.74|994.28|991.48|994.41|991.61|993.54|990.74|0
1656654980000|2022-07-01 05:56:20|994.41|991.61|994.78|991.98|994.78|991.98|994.41|991.61|0
1656654990000|2022-07-01 05:56:30|995.03|992.23|995.53|992.73|995.53|992.73|994.78|991.98|0
1656655000000|2022-07-01 05:56:40|995.28|992.48|995.03|992.23|995.28|992.48|994.78|991.98|0
1656655010000|2022-07-01 05:56:50|995.16|992.36|994.91|992.11|995.16|992.36|994.78|991.98|0
1656655020000|2022-07-01 05:57:00|995.03|992.23|995.41|992.61|995.53|992.73|995.03|992.23|0
1656655030000|2022-07-01 05:57:10|995.53|992.73|995.78|992.98|995.78|992.98|995.53|992.73|0
1656655040000|2022-07-01 05:57:20|996.03|993.23|995.91|993.11|996.03|993.23|995.78|992.98|0
1656655050000|2022-07-01 05:57:30|995.78|992.98|995.66|992.86|996.03|993.23|995.66|992.86|0
1656655060000|2022-07-01 05:57:40|995.28|992.48|995.28|992.48|995.28|992.48|995.03|992.23|0
1656655070000|2022-07-01 05:57:50|995.53|992.73|995.66|992.86|995.66|992.86|995.28|992.48|0
1656655080000|2022-07-01 05:58:00|995.53|992.73|995.28|992.48|995.53|992.73|995.28|992.48|0
1656655090000|2022-07-01 05:58:10|995.03|992.23|994.78|991.98|995.03|992.23|994.78|991.98|0
1656655100000|2022-07-01 05:58:20|994.53|991.73|994.91|992.11|995.03|992.23|994.53|991.73|0
1656655110000|2022-07-01 05:58:30|995.41|992.61|995.78|992.98|995.91|993.11|995.28|992.48|0
1656655120000|2022-07-01 05:58:40|996.03|993.23|996.03|993.23|996.03|993.23|996.03|993.23|0
1656655130000|2022-07-01 05:58:50|995.91|993.11|996.03|993.23|996.03|993.23|995.78|992.98|0
1656655140000|2022-07-01 05:59:00|995.78|992.98|995.53|992.73|995.78|992.98|995.53|992.73|0
1656655150000|2022-07-01 05:59:10|995.41|992.61|995.28|992.48|995.53|992.73|995.28|992.48|0
1656655160000|2022-07-01 05:59:20|995.66|992.86|996.27|993.47|996.27|993.47|995.66|992.86|0
1656655170000|2022-07-01 05:59:30|996.03|993.23|995.78|992.98|996.03|993.23|995.78|992.98|0
1656655180000|2022-07-01 05:59:40|996.03|993.23|996.65|993.85|997.02|994.22|996.03|993.23|0
1656655190000|2022-07-01 05:59:50|996.77|993.97|997.65|994.85|997.65|994.85|996.77|993.97|0
1656655200000|2022-07-01 06:00:00|998.26|995.46|996.77|993.97|998.26|995.46|996.77|993.97|0
1656655210000|2022-07-01 06:00:10|996.52|993.72|996.65|993.85|996.65|993.85|996.52|993.72|0
1656655220000|2022-07-01 06:00:20|997.02|994.22|998.02|995.22|998.02|995.22|997.02|994.22|0
1656655230000|2022-07-01 06:00:30|998.26|995.46|997.4|994.6|998.26|995.46|997.4|994.6|0
1656655240000|2022-07-01 06:00:40|997.27|994.47|998.76|995.96|999.01|996.21|997.27|994.47|0
1656655250000|2022-07-01 06:00:50|998.89|996.09|999.51|996.71|999.51|996.71|998.89|996.09|0
1656655260000|2022-07-01 06:01:00|999.76|996.96|999.76|996.96|999.76|996.96|999.76|996.96|0
1656655270000|2022-07-01 06:01:10|999.64|996.84|1001|998.2|1001|998.2|999.64|996.84|0
1656655280000|2022-07-01 06:01:20|1001.38|998.58|1001.13|998.33|1001.5|998.7|1001.13|998.33|0
1656655290000|2022-07-01 06:01:30|1000.75|997.95|1000.01|997.21|1000.75|997.95|1000.01|997.21|0
1656655300000|2022-07-01 06:01:40|999.26|996.46|999.76|996.96|999.76|996.96|999.26|996.46|0
1656655310000|2022-07-01 06:01:50|1000.25|997.45|1000.5|997.7|1000.5|997.7|1000.25|997.45|0
1656655320000|2022-07-01 06:02:00|1000.01|997.21|999.26|996.46|1000.01|997.21|999.26|996.46|0
1656655330000|2022-07-01 06:02:10|998.76|995.96|997.9|995.1|998.76|995.96|997.9|995.1|0
1656655340000|2022-07-01 06:02:20|998.02|995.22|996.4|993.6|998.02|995.22|996.4|993.6|0
1656655350000|2022-07-01 06:02:30|996.77|993.97|995.66|992.86|996.77|993.97|995.66|992.86|0
1656655360000|2022-07-01 06:02:40|995.28|992.48|996.15|993.35|996.15|993.35|995.28|992.48|0
1656655370000|2022-07-01 06:02:50|996.27|993.47|996.65|993.85|996.65|993.85|996.27|993.47|0
1656655380000|2022-07-01 06:03:00|995.78|992.98|994.78|991.98|995.78|992.98|994.78|991.98|0
1656655390000|2022-07-01 06:03:10|994.66|991.86|995.28|992.48|995.28|992.48|994.66|991.86|0
1656655400000|2022-07-01 06:03:20|995.53|992.73|994.78|991.98|995.53|992.73|994.78|991.98|0
1656655410000|2022-07-01 06:03:30|994.66|991.86|995.16|992.36|995.16|992.36|994.66|991.86|0
1656655420000|2022-07-01 06:03:40|995.03|992.23|996.15|993.35|996.15|993.35|995.03|992.23|0
1656655430000|2022-07-01 06:03:50|996.27|993.47|996.77|993.97|996.77|993.97|996.27|993.47|0
1656655440000|2022-07-01 06:04:00|997.15|994.35|997.27|994.47|997.27|994.47|996.9|994.1|0
1656655450000|2022-07-01 06:04:10|997.52|994.72|998.51|995.71|998.51|995.71|997.52|994.72|0
1656655460000|2022-07-01 06:04:20|998.89|996.09|997.52|994.72|999.26|996.46|997.52|994.72|0
1656655470000|2022-07-01 06:04:30|997.15|994.35|997.52|994.72|997.9|995.1|997.15|994.35|0
1656655480000|2022-07-01 06:04:40|997.27|994.47|996.4|993.6|997.27|994.47|996.4|993.6|0
1656655490000|2022-07-01 06:04:50|996.52|993.72|996.52|993.72|996.52|993.72|996.15|993.35|0
1656655500000|2022-07-01 06:05:00|996.15|993.35|996.9|994.1|996.9|994.1|995.53|992.73|0
1656655510000|2022-07-01 06:05:10|996.52|993.72|996.27|993.47|996.52|993.72|996.27|993.47|0
1656655520000|2022-07-01 06:05:20|996.52|993.72|996.15|993.35|996.52|993.72|995.78|992.98|0
1656655530000|2022-07-01 06:05:30|996.77|993.97|997.52|994.72|997.52|994.72|996.77|993.97|0
1656655540000|2022-07-01 06:05:40|997.4|994.6|997.65|994.85|997.65|994.85|997.15|994.35|0
1656655550000|2022-07-01 06:05:50|996.77|993.97|996.9|994.1|997.02|994.22|996.77|993.97|0
1656655560000|2022-07-01 06:06:00|996.65|993.85|997.27|994.47|997.27|994.47|996.52|993.72|0
1656655570000|2022-07-01 06:06:10|997.4|994.6|997.02|994.22|997.4|994.6|997.02|994.22|0
1656655580000|2022-07-01 06:06:20|997.77|994.97|998.26|995.46|998.26|995.46|997.52|994.72|0
1656655590000|2022-07-01 06:06:30|998.14|995.34|998.76|995.96|998.76|995.96|998.14|995.34|0
1656655600000|2022-07-01 06:06:40|998.51|995.71|998.51|995.71|998.89|996.09|998.51|995.71|0
1656655610000|2022-07-01 06:06:50|998.26|995.46|998.26|995.46|998.26|995.46|997.77|994.97|0
1656655620000|2022-07-01 06:07:00|998.76|995.96|999.26|996.46|999.26|996.46|998.39|995.59|0
1656655630000|2022-07-01 06:07:10|999.14|996.34|1000.01|997.21|1000.01|997.21|999.01|996.21|0
1656655640000|2022-07-01 06:07:20|1000.25|997.45|1000.5|997.7|1000.5|997.7|1000.25|997.45|0
1656655650000|2022-07-01 06:07:30|1001|998.2|1001.25|998.45|1001.25|998.45|1000.75|997.95|0
1656655660000|2022-07-01 06:07:40|1000.75|997.95|1000.5|997.7|1001.13|998.33|1000.5|997.7|0
1656655670000|2022-07-01 06:07:50|1000.63|997.83|1001.13|998.33|1001.13|998.33|1000.63|997.83|0
1656655680000|2022-07-01 06:08:00|1000.63|997.83|1000.25|997.45|1000.63|997.83|1000.25|997.45|0
1656655690000|2022-07-01 06:08:10|1000.5|997.7|1001.38|998.58|1001.38|998.58|1000.5|997.7|0
1656655700000|2022-07-01 06:08:20|1001|998.2|1000.75|997.95|1001|998.2|1000.38|997.58|0
1656655710000|2022-07-01 06:08:30|1000.25|997.45|1001.13|998.33|1001.13|998.33|1000.25|997.45|0
1656655720000|2022-07-01 06:08:40|1000.88|998.08|1000.75|997.95|1001.25|998.45|1000.75|997.95|0
1656655730000|2022-07-01 06:08:50|1000.88|998.08|1001|998.2|1001|998.2|1000.75|997.95|0
1656655740000|2022-07-01 06:09:00|1000.75|997.95|1000.38|997.58|1000.75|997.95|1000.38|997.58|0
1656655750000|2022-07-01 06:09:10|1000.5|997.7|1001.25|998.45|1001.25|998.45|1000.5|997.7|0
1656655760000|2022-07-01 06:09:20|1001.38|998.58|1001.5|998.7|1001.5|998.7|1001.38|998.58|0
1656655770000|2022-07-01 06:09:30|1001.25|998.45|1001.75|998.95|1001.75|998.95|1001.25|998.45|0
1656655780000|2022-07-01 06:09:40|1001.38|998.58|1001.38|998.58|1001.5|998.7|1001.38|998.58|0
1656655790000|2022-07-01 06:09:50|1001|998.2|1000.25|997.45|1001.25|998.45|1000.25|997.45|0
1656655800000|2022-07-01 06:10:00|1001|998.2|1000.75|997.95|1001|998.2|1000.75|997.95|0
1656655810000|2022-07-01 06:10:10|1001.13|998.33|1000.25|997.45|1001.13|998.33|1000.25|997.45|0
1656655820000|2022-07-01 06:10:20|1000.38|997.58|1000.38|997.58|1000.38|997.58|1000.13|997.33|0
1656655830000|2022-07-01 06:10:30|1000.01|997.21|999.76|996.96|1000.01|997.21|999.51|996.71|0
1656655840000|2022-07-01 06:10:40|1000.25|997.45|1000.5|997.7|1000.5|997.7|1000.25|997.45|0
1656655850000|2022-07-01 06:10:50|1000.75|997.95|1000.01|997.21|1000.75|997.95|1000.01|997.21|0
1656655860000|2022-07-01 06:11:00|1000.5|997.7|1000.01|997.21|1000.5|997.7|1000.01|997.21|0
1656655870000|2022-07-01 06:11:10|1000.25|997.45|1000.88|998.08|1001|998.2|1000.25|997.45|0
1656655880000|2022-07-01 06:11:20|1000.5|997.7|1000.75|997.95|1000.75|997.95|1000.5|997.7|0
1656655890000|2022-07-01 06:11:30|1001|998.2|1000.63|997.83|1001|998.2|1000.63|997.83|0
1656655900000|2022-07-01 06:11:40|1000.25|997.45|1000.5|997.7|1000.5|997.7|1000.25|997.45|0
1656655910000|2022-07-01 06:11:50|1000.63|997.83|1000.75|997.95|1000.75|997.95|1000.63|997.83|0
1656655920000|2022-07-01 06:12:00|1000.63|997.83|1000.01|997.21|1000.63|997.83|1000.01|997.21|0
1656655930000|2022-07-01 06:12:10|999.76|996.96|999.26|996.46|999.76|996.96|999.26|996.46|0
1656655940000|2022-07-01 06:12:20|999.01|996.21|998.14|995.34|999.01|996.21|998.02|995.22|0
1656655950000|2022-07-01 06:12:30|998.02|995.22|998.64|995.84|998.64|995.84|998.02|995.22|0
1656655960000|2022-07-01 06:12:40|998.02|995.22|998.51|995.71|998.51|995.71|998.02|995.22|0
1656655970000|2022-07-01 06:12:50|999.01|996.21|998.76|995.96|999.01|996.21|998.76|995.96|0
1656655980000|2022-07-01 06:13:00|999.26|996.46|998.02|995.22|999.26|996.46|998.02|995.22|0
1656655990000|2022-07-01 06:13:10|997.52|994.72|998.26|995.46|998.26|995.46|997.52|994.72|0
1656656000000|2022-07-01 06:13:20|998.14|995.34|997.77|994.97|998.14|995.34|997.65|994.85|0
1656656010000|2022-07-01 06:13:30|997.27|994.47|996.77|993.97|997.27|994.47|996.77|993.97|0
1656656020000|2022-07-01 06:13:40|996.27|993.47|996.4|993.6|996.77|993.97|996.27|993.47|0
1656656030000|2022-07-01 06:13:50|996.27|993.47|997.27|994.47|997.27|994.47|996.27|993.47|0
1656656040000|2022-07-01 06:14:00|997.02|994.22|996.77|993.97|997.02|994.22|996.77|993.97|0
1656656050000|2022-07-01 06:14:10|996.02|993.22|996.27|993.47|996.27|993.47|996.02|993.22|0
1656656060000|2022-07-01 06:14:20|996.02|993.22|996.15|993.35|996.15|993.35|995.53|992.73|0
1656656070000|2022-07-01 06:14:30|996.27|993.47|996.77|993.97|996.77|993.97|996.27|993.47|0
1656656080000|2022-07-01 06:14:40|997.27|994.47|997.02|994.22|997.27|994.47|997.02|994.22|0
1656656090000|2022-07-01 06:14:50|996.77|993.97|996.52|993.72|996.77|993.97|996.52|993.72|0
1656656100000|2022-07-01 06:15:00|995.78|992.98|997.02|994.22|997.02|994.22|995.78|992.98|0
1656656110000|2022-07-01 06:15:10|997.27|994.47|997.02|994.22|997.27|994.47|997.02|994.22|0
1656656120000|2022-07-01 06:15:20|997.27|994.47|997.02|994.22|997.27|994.47|997.02|994.22|0
1656656130000|2022-07-01 06:15:30|997.27|994.47|998.26|995.46|998.39|995.59|997.27|994.47|0
1656656140000|2022-07-01 06:15:40|998.39|995.59|998.01|995.21|998.39|995.59|998.01|995.21|0
1656656150000|2022-07-01 06:15:50|997.77|994.97|997.52|994.72|997.77|994.97|997.52|994.72|0
1656656160000|2022-07-01 06:16:00|997.9|995.1|998.51|995.71|998.76|995.96|997.9|995.1|0
1656656170000|2022-07-01 06:16:10|998.76|995.96|998.76|995.96|999.14|996.34|998.76|995.96|0
1656656180000|2022-07-01 06:16:20|999.01|996.21|998.26|995.46|999.01|996.21|998.26|995.46|0
1656656190000|2022-07-01 06:16:30|998.14|995.34|997.77|994.97|998.14|995.34|997.65|994.85|0
1656656200000|2022-07-01 06:16:40|997.52|994.72|998.26|995.46|998.26|995.46|997.52|994.72|0
1656656210000|2022-07-01 06:16:50|998.01|995.21|997.9|995.1|998.01|995.21|997.77|994.97|0
1656656220000|2022-07-01 06:17:00|997.77|994.97|997.77|994.97|997.9|995.1|997.52|994.72|0
1656656230000|2022-07-01 06:17:10|998.01|995.21|998.01|995.21|998.01|995.21|998.01|995.21|0
1656656240000|2022-07-01 06:17:20|998.26|995.46|999.14|996.34|999.14|996.34|998.26|995.46|0
1656656250000|2022-07-01 06:17:30|999.26|996.46|999.01|996.21|999.26|996.46|998.89|996.09|0
1656656260000|2022-07-01 06:17:40|999.26|996.46|999.26|996.46|999.51|996.71|999.26|996.46|0
1656656270000|2022-07-01 06:17:50|999.14|996.34|999.76|996.96|999.76|996.96|999.14|996.34|0
1656656280000|2022-07-01 06:18:00|999.51|996.71|999.76|996.96|999.89|997.09|999.51|996.71|0
1656656290000|2022-07-01 06:18:10|999.89|997.09|1000.01|997.21|1000.25|997.45|999.76|996.96|0
1656656300000|2022-07-01 06:18:20|1000.13|997.33|999.89|997.09|1000.13|997.33|999.89|997.09|0
1656656310000|2022-07-01 06:18:30|1000.01|997.21|999.76|996.96|1000.01|997.21|999.76|996.96|0
1656656320000|2022-07-01 06:18:40|999.64|996.84|999.76|996.96|999.76|996.96|999.51|996.71|0
1656656330000|2022-07-01 06:18:50|999.64|996.84|999.51|996.71|999.76|996.96|999.51|996.71|0
1656656340000|2022-07-01 06:19:00|999.39|996.59|998.89|996.09|999.39|996.59|998.89|996.09|0
1656656350000|2022-07-01 06:19:10|999.01|996.21|999.64|996.84|999.64|996.84|999.01|996.21|0
1656656360000|2022-07-01 06:19:20|999.76|996.96|999.51|996.71|999.76|996.96|999.39|996.59|0
1656656370000|2022-07-01 06:19:30|999.76|996.96|999.76|996.96|999.76|996.96|999.51|996.71|0
1656656380000|2022-07-01 06:19:40|1000.01|997.21|1000.01|997.21|1000.01|997.21|1000.01|997.21|0
1656656390000|2022-07-01 06:19:50|1000.25|997.45|999.89|997.09|1000.25|997.45|999.76|996.96|0
1656656400000|2022-07-01 06:20:00|1000.01|997.21|1000.01|997.21|1000.13|997.33|1000.01|997.21|0
1656656410000|2022-07-01 06:20:10|1000.25|997.45|999.89|997.09|1000.25|997.45|999.89|997.09|0
1656656420000|2022-07-01 06:20:20|999.76|996.96|999.51|996.71|999.76|996.96|999.51|996.71|0
1656656430000|2022-07-01 06:20:30|999.26|996.46|998.76|995.96|999.26|996.46|998.76|995.96|0
1656656440000|2022-07-01 06:20:40|998.39|995.59|998.01|995.21|998.51|995.71|998.01|995.21|0
1656656450000|2022-07-01 06:20:50|997.77|994.97|997.27|994.47|997.77|994.97|997.27|994.47|0
1656656460000|2022-07-01 06:21:00|997.02|994.22|997.02|994.22|997.27|994.47|997.02|994.22|0
1656656470000|2022-07-01 06:21:10|996.52|993.72|996.27|993.47|997.27|994.47|996.27|993.47|0
1656656480000|2022-07-01 06:21:20|996.77|993.97|996.65|993.85|996.9|994.1|996.65|993.85|0
1656656490000|2022-07-01 06:21:30|996.77|993.97|995.78|992.98|996.77|993.97|995.78|992.98|0
1656656500000|2022-07-01 06:21:40|996.02|993.22|996.02|993.22|996.52|993.72|996.02|993.22|0
1656656510000|2022-07-01 06:21:50|996.27|993.47|996.02|993.22|996.27|993.47|996.02|993.22|0
1656656520000|2022-07-01 06:22:00|996.15|993.35|995.78|992.98|996.15|993.35|995.78|992.98|0
1656656530000|2022-07-01 06:22:10|996.02|993.22|995.16|992.36|996.02|993.22|995.03|992.23|0
1656656540000|2022-07-01 06:22:20|995.28|992.48|995.03|992.23|995.28|992.48|994.53|991.73|0
1656656550000|2022-07-01 06:22:30|995.28|992.48|994.78|991.98|995.28|992.48|994.78|991.98|0
1656656560000|2022-07-01 06:22:40|995.16|992.36|995.53|992.73|995.53|992.73|995.16|992.36|0
1656656570000|2022-07-01 06:22:50|995.28|992.48|995.28|992.48|995.41|992.61|995.16|992.36|0
1656656580000|2022-07-01 06:23:00|995.16|992.36|995.16|992.36|995.28|992.48|994.66|991.86|0
1656656590000|2022-07-01 06:23:10|995.28|992.48|996.02|993.22|996.02|993.22|995.28|992.48|0
1656656600000|2022-07-01 06:23:20|996.27|993.47|996.4|993.6|996.4|993.6|996.27|993.47|0
1656656610000|2022-07-01 06:23:30|996.52|993.72|996.27|993.47|996.52|993.72|996.27|993.47|0
1656656620000|2022-07-01 06:23:40|996.52|993.72|997.02|994.22|997.02|994.22|996.52|993.72|0
1656656630000|2022-07-01 06:23:50|996.65|993.85|996.9|994.1|996.9|994.1|996.65|993.85|0
1656656640000|2022-07-01 06:24:00|996.77|993.97|996.02|993.22|996.77|993.97|995.78|992.98|0
1656656650000|2022-07-01 06:24:10|996.15|993.35|996.52|993.72|996.52|993.72|996.15|993.35|0
1656656660000|2022-07-01 06:24:20|996.65|993.85|996.77|993.97|996.77|993.97|996.65|993.85|0
1656656670000|2022-07-01 06:24:30|996.27|993.47|995.78|992.98|996.27|993.47|995.78|992.98|0
1656656680000|2022-07-01 06:24:40|996.27|993.47|996.77|993.97|996.9|994.1|996.27|993.47|0
1656656690000|2022-07-01 06:24:50|996.65|993.85|996.77|993.97|996.77|993.97|996.52|993.72|0
1656656700000|2022-07-01 06:25:00|996.4|993.6|996.15|993.35|996.4|993.6|996.15|993.35|0
1656656710000|2022-07-01 06:25:10|996.27|993.47|996.77|993.97|996.77|993.97|996.15|993.35|0
1656656720000|2022-07-01 06:25:20|996.52|993.72|996.65|993.85|996.65|993.85|996.4|993.6|0
1656656730000|2022-07-01 06:25:30|996.52|993.72|997.02|994.22|997.02|994.22|996.52|993.72|0
1656656740000|2022-07-01 06:25:40|996.52|993.72|997.02|994.22|997.02|994.22|996.52|993.72|0
1656656750000|2022-07-01 06:25:50|997.15|994.35|997.15|994.35|997.15|994.35|997.15|994.35|0
1656656760000|2022-07-01 06:26:00|997.02|994.22|996.77|993.97|997.02|994.22|996.77|993.97|0
1656656770000|2022-07-01 06:26:10|997.27|994.47|997.02|994.22|997.27|994.47|997.02|994.22|0
1656656780000|2022-07-01 06:26:20|997.27|994.47|996.77|993.97|997.27|994.47|996.77|993.97|0
1656656790000|2022-07-01 06:26:30|996.9|994.1|996.9|994.1|996.9|994.1|996.77|993.97|0
1656656800000|2022-07-01 06:26:40|997.27|994.47|996.27|993.47|997.27|994.47|996.27|993.47|0
1656656810000|2022-07-01 06:26:50|996.4|993.6|995.78|992.98|996.4|993.6|995.78|992.98|0
1656656820000|2022-07-01 06:27:00|995.53|992.73|994.78|991.98|995.53|992.73|994.78|991.98|0
1656656830000|2022-07-01 06:27:10|994.53|991.73|994.28|991.48|994.53|991.73|994.28|991.48|0
1656656840000|2022-07-01 06:27:20|994.53|991.73|994.53|991.73|994.78|991.98|994.53|991.73|0
1656656850000|2022-07-01 06:27:30|994.28|991.48|994.41|991.61|994.78|991.98|994.28|991.48|0
1656656860000|2022-07-01 06:27:40|994.78|991.98|994.41|991.61|994.78|991.98|994.03|991.23|0
1656656870000|2022-07-01 06:27:50|994.53|991.73|993.54|990.74|994.53|991.73|993.54|990.74|0
1656656880000|2022-07-01 06:28:00|993.17|990.37|993.17|990.37|993.29|990.49|993.04|990.24|0
1656656890000|2022-07-01 06:28:10|993.04|990.24|991.55|988.75|993.04|990.24|991.3|988.5|0
1656656900000|2022-07-01 06:28:20|992.04|989.24|991.3|988.5|992.04|989.24|991.3|988.5|0
1656656910000|2022-07-01 06:28:30|991.55|988.75|991.05|988.25|991.55|988.75|990.8|988|0
1656656920000|2022-07-01 06:28:40|990.55|987.75|991.18|988.38|991.18|988.38|990.55|987.75|0
1656656930000|2022-07-01 06:28:50|990.8|988|990.93|988.13|991.05|988.25|990.8|988|0
1656656940000|2022-07-01 06:29:00|991.05|988.25|991.55|988.75|991.55|988.75|991.05|988.25|0
1656656950000|2022-07-01 06:29:10|991.3|988.5|991.3|988.5|991.3|988.5|991.3|988.5|0
1656656960000|2022-07-01 06:29:20|990.93|988.13|990.8|988|991.3|988.5|990.8|988|0
1656656970000|2022-07-01 06:29:30|991.05|988.25|991.55|988.75|991.55|988.75|991.05|988.25|0
1656656980000|2022-07-01 06:29:40|991.8|989|991.55|988.75|991.8|989|991.55|988.75|0
1656656990000|2022-07-01 06:29:50|991.43|988.63|990.3|987.5|991.43|988.63|990.3|987.5|0
1656657000000|2022-07-01 06:30:00|989.56|986.76|990.8|988|990.8|988|989.56|986.76|0
1656657010000|2022-07-01 06:30:10|990.68|987.88|990.68|987.88|990.8|988|990.68|987.88|0
1656657020000|2022-07-01 06:30:20|991.8|989|991.3|988.5|991.8|989|991.3|988.5|0
1656657030000|2022-07-01 06:30:30|990.8|988|990.8|988|990.8|988|990.55|987.75|0
1656657040000|2022-07-01 06:30:40|990.55|987.75|991.55|988.75|991.55|988.75|990.55|987.75|0
1656657060000|2022-07-01 06:31:00|991.68|988.88|992.54|989.74|992.54|989.74|991.68|988.88|0
1656657070000|2022-07-01 06:31:10|992.29|989.49|992.29|989.49|992.54|989.74|992.29|989.49|0
1656657090000|2022-07-01 06:31:30|992.04|989.24|992.29|989.49|992.29|989.49|992.04|989.24|0
1656657100000|2022-07-01 06:31:40|992.04|989.24|992.29|989.49|992.29|989.49|992.04|989.24|0
1656657110000|2022-07-01 06:31:50|992.04|989.24|992.29|989.49|992.29|989.49|992.04|989.24|0
1656657120000|2022-07-01 06:32:00|992.04|989.24|992.04|989.24|992.04|989.24|991.92|989.12|0
1656657130000|2022-07-01 06:32:10|992.54|989.74|993.04|990.24|993.04|990.24|992.54|989.74|0
1656657140000|2022-07-01 06:32:20|993.17|990.37|992.54|989.74|993.29|990.49|992.54|989.74|0
1656657150000|2022-07-01 06:32:30|992.79|989.99|992.42|989.62|992.79|989.99|992.42|989.62|0
1656657160000|2022-07-01 06:32:40|992.29|989.49|992.04|989.24|992.29|989.49|991.8|989|0
1656657170000|2022-07-01 06:32:50|992.17|989.37|991.92|989.12|992.17|989.37|991.92|989.12|0
1656657180000|2022-07-01 06:33:00|991.8|989|991.55|988.75|992.04|989.24|991.55|988.75|0
1656657190000|2022-07-01 06:33:10|991.8|989|991.8|989|991.8|989|991.8|989|0
1656657200000|2022-07-01 06:33:20|991.66|988.86|992.33|989.53|992.33|989.53|991.66|988.86|0
1656657210000|2022-07-01 06:33:30|992.58|989.78|992.71|989.91|992.71|989.91|992.58|989.78|0
1656657220000|2022-07-01 06:33:40|993.08|990.28|992.58|989.78|993.08|990.28|992.58|989.78|0
1656657230000|2022-07-01 06:33:50|992.83|990.03|993.21|990.41|993.21|990.41|992.83|990.03|0
1656657240000|2022-07-01 06:34:00|993.32|990.52|992.58|989.78|993.32|990.52|992.58|989.78|0
1656657250000|2022-07-01 06:34:10|992.83|990.03|992.83|990.03|992.96|990.16|992.83|990.03|0
1656657260000|2022-07-01 06:34:20|993.08|990.28|992.96|990.16|993.08|990.28|992.83|990.03|0
1656657270000|2022-07-01 06:34:30|993.08|990.28|992.71|989.91|993.08|990.28|992.71|989.91|0
1656657280000|2022-07-01 06:34:40|992.58|989.78|992.83|990.03|992.83|990.03|992.58|989.78|0
1656657290000|2022-07-01 06:34:50|992.96|990.16|992.96|990.16|992.96|990.16|992.83|990.03|0
1656657300000|2022-07-01 06:35:00|993.08|990.28|992.58|989.78|993.08|990.28|992.58|989.78|0
1656657310000|2022-07-01 06:35:10|992.33|989.53|992.21|989.41|992.33|989.53|992.21|989.41|0
1656657320000|2022-07-01 06:35:20|992.08|989.28|992.58|989.78|992.58|989.78|992.08|989.28|0
1656657330000|2022-07-01 06:35:30|992.83|990.03|992.83|990.03|992.83|990.03|992.71|989.91|0
1656657340000|2022-07-01 06:35:40|992.96|990.16|993.32|990.52|993.32|990.52|992.96|990.16|0
1656657350000|2022-07-01 06:35:50|993.21|990.41|993.45|990.65|993.45|990.65|993.21|990.41|0
1656657360000|2022-07-01 06:36:00|993.57|990.77|993.57|990.77|993.57|990.77|993.21|990.41|0
1656657370000|2022-07-01 06:36:10|993.7|990.9|993.7|990.9|993.7|990.9|993.57|990.77|0
1656657380000|2022-07-01 06:36:20|993.57|990.77|993.32|990.52|993.57|990.77|993.21|990.41|0
1656657390000|2022-07-01 06:36:30|993.57|990.77|993.7|990.9|993.7|990.9|993.57|990.77|0
1656657400000|2022-07-01 06:36:40|993.57|990.77|993.45|990.65|993.57|990.77|993.32|990.52|0
1656657410000|2022-07-01 06:36:50|993.32|990.52|993.45|990.65|993.45|990.65|993.32|990.52|0
1656657420000|2022-07-01 06:37:00|993.32|990.52|992.83|990.03|993.32|990.52|992.83|990.03|0
1656657430000|2022-07-01 06:37:10|992.58|989.78|992.58|989.78|992.58|989.78|992.33|989.53|0
1656657440000|2022-07-01 06:37:20|992.71|989.91|992.83|990.03|992.83|990.03|992.58|989.78|0
1656657450000|2022-07-01 06:37:30|992.58|989.78|992.08|989.28|992.83|990.03|992.08|989.28|0
1656657460000|2022-07-01 06:37:40|991.83|989.03|991.71|988.91|991.83|989.03|991.71|988.91|0
1656657470000|2022-07-01 06:37:50|991.83|989.03|991.71|988.91|991.83|989.03|991.71|988.91|0
1656657480000|2022-07-01 06:38:00|992.08|989.28|992.08|989.28|992.08|989.28|992.08|989.28|0
1656657490000|2022-07-01 06:38:10|991.96|989.16|992.08|989.28|992.21|989.41|991.96|989.16|0
1656657500000|2022-07-01 06:38:20|992.46|989.66|992.21|989.41|992.83|990.03|992.21|989.41|0
1656657510000|2022-07-01 06:38:30|992.08|989.28|992.21|989.41|992.33|989.53|991.83|989.03|0
1656657520000|2022-07-01 06:38:40|992.08|989.28|992.08|989.28|992.21|989.41|992.08|989.28|0
1656657530000|2022-07-01 06:38:50|991.96|989.16|991.96|989.16|991.96|989.16|991.96|989.16|0
1656657540000|2022-07-01 06:39:00|992.08|989.28|992.33|989.53|992.33|989.53|992.08|989.28|0
1656657550000|2022-07-01 06:39:10|992.08|989.28|992.21|989.41|992.21|989.41|992.08|989.28|0
1656657560000|2022-07-01 06:39:20|992.08|989.28|992.33|989.53|992.33|989.53|991.83|989.03|0
1656657570000|2022-07-01 06:39:30|992.58|989.78|992.58|989.78|992.58|989.78|992.58|989.78|0
1656657580000|2022-07-01 06:39:40|992.96|990.16|993.45|990.65|993.45|990.65|992.96|990.16|0
1656657590000|2022-07-01 06:39:50|993.32|990.52|993.45|990.65|993.45|990.65|993.32|990.52|0
1656657600000|2022-07-01 06:40:00|993.57|990.77|993.32|990.52|993.95|991.15|993.32|990.52|0
1656657610000|2022-07-01 06:40:10|993.57|990.77|993.82|991.02|993.82|991.02|993.57|990.77|0
1656657620000|2022-07-01 06:40:20|993.57|990.77|993.45|990.65|993.57|990.77|993.45|990.65|0
1656657630000|2022-07-01 06:40:30|993.7|990.9|993.82|991.02|993.82|991.02|993.57|990.77|0
1656657640000|2022-07-01 06:40:40|994.07|991.27|993.57|990.77|994.07|991.27|993.57|990.77|0
1656657650000|2022-07-01 06:40:50|993.32|990.52|993.45|990.65|993.57|990.77|993.32|990.52|0
1656657660000|2022-07-01 06:41:00|993.32|990.52|993.32|990.52|993.57|990.77|993.32|990.52|0
1656657670000|2022-07-01 06:41:10|994.07|991.27|994.32|991.52|994.32|991.52|994.07|991.27|0
1656657680000|2022-07-01 06:41:20|994.57|991.77|994.82|992.02|994.82|992.02|994.57|991.77|0
1656657690000|2022-07-01 06:41:30|995.07|992.27|995.07|992.27|995.07|992.27|995.07|992.27|0
1656657700000|2022-07-01 06:41:40|994.95|992.15|994.95|992.15|995.07|992.27|994.82|992.02|0
1656657710000|2022-07-01 06:41:50|995.07|992.27|994.82|992.02|995.07|992.27|994.57|991.77|0
1656657720000|2022-07-01 06:42:00|994.57|991.77|995.07|992.27|995.07|992.27|994.57|991.77|0
1656657730000|2022-07-01 06:42:10|994.95|992.15|994.82|992.02|995.07|992.27|994.82|992.02|0
1656657740000|2022-07-01 06:42:20|995.07|992.27|995.81|993.01|995.81|993.01|995.07|992.27|0
1656657750000|2022-07-01 06:42:30|995.56|992.76|995.56|992.76|995.56|992.76|995.56|992.76|0
1656657760000|2022-07-01 06:42:40|995.69|992.89|995.69|992.89|995.69|992.89|995.69|992.89|0
1656657770000|2022-07-01 06:42:50|995.56|992.76|995.31|992.51|995.56|992.76|995.31|992.51|0
1656657780000|2022-07-01 06:43:00|995.07|992.27|994.57|991.77|995.07|992.27|994.57|991.77|0
1656657790000|2022-07-01 06:43:10|994.82|992.02|994.57|991.77|994.82|992.02|994.57|991.77|0
1656657800000|2022-07-01 06:43:20|995.07|992.27|995.07|992.27|995.31|992.51|995.07|992.27|0
1656657810000|2022-07-01 06:43:30|995.31|992.51|995.44|992.64|995.44|992.64|995.31|992.51|0
1656657820000|2022-07-01 06:43:40|995.56|992.76|995.56|992.76|995.56|992.76|995.44|992.64|0
1656657840000|2022-07-01 06:44:00|995.81|993.01|996.06|993.26|996.06|993.26|995.81|993.01|0
1656657850000|2022-07-01 06:44:10|995.81|993.01|995.94|993.14|995.94|993.14|995.81|993.01|0
1656657860000|2022-07-01 06:44:20|995.56|992.76|996.06|993.26|996.31|993.51|995.56|992.76|0
1656657870000|2022-07-01 06:44:30|996.19|993.39|996.44|993.64|996.56|993.76|996.19|993.39|0
1656657880000|2022-07-01 06:44:40|996.56|993.76|996.69|993.89|996.69|993.89|996.56|993.76|0
1656657890000|2022-07-01 06:44:50|996.31|993.51|996.44|993.64|996.44|993.64|996.31|993.51|0
1656657900000|2022-07-01 06:45:00|996.31|993.51|995.81|993.01|996.31|993.51|995.81|993.01|0
1656657910000|2022-07-01 06:45:10|995.56|992.76|995.69|992.89|995.81|993.01|995.31|992.51|0
1656657920000|2022-07-01 06:45:20|995.81|993.01|996.06|993.26|996.06|993.26|995.81|993.01|0
1656657930000|2022-07-01 06:45:30|996.31|993.51|996.06|993.26|996.56|993.76|996.06|993.26|0
1656657940000|2022-07-01 06:45:40|996.56|993.76|995.94|993.14|996.56|993.76|995.94|993.14|0
1656657950000|2022-07-01 06:45:50|996.06|993.26|996.31|993.51|996.31|993.51|996.06|993.26|0
1656657960000|2022-07-01 06:46:00|995.81|993.01|995.69|992.89|995.94|993.14|995.69|992.89|0
1656657970000|2022-07-01 06:46:10|995.56|992.76|996.06|993.26|996.06|993.26|995.56|992.76|0
1656657990000|2022-07-01 06:46:30|996.31|993.51|996.31|993.51|996.31|993.51|995.81|993.01|0
1656658000000|2022-07-01 06:46:40|996.56|993.76|996.31|993.51|996.56|993.76|996.31|993.51|0
1656658010000|2022-07-01 06:46:50|996.06|993.26|996.31|993.51|996.31|993.51|996.06|993.26|0
1656658020000|2022-07-01 06:47:00|996.06|993.26|996.31|993.51|996.31|993.51|996.06|993.26|0
1656658030000|2022-07-01 06:47:10|996.19|993.39|996.19|993.39|996.31|993.51|996.19|993.39|0
1656658040000|2022-07-01 06:47:20|996.06|993.26|996.31|993.51|996.31|993.51|996.06|993.26|0
1656658050000|2022-07-01 06:47:30|996.44|993.64|996.56|993.76|996.81|994.01|996.44|993.64|0
1656658060000|2022-07-01 06:47:40|996.81|994.01|996.06|993.26|996.81|994.01|996.06|993.26|0
1656658070000|2022-07-01 06:47:50|996.31|993.51|996.19|993.39|996.31|993.51|996.06|993.26|0
1656658080000|2022-07-01 06:48:00|996.06|993.26|996.81|994.01|996.81|994.01|996.06|993.26|0
1656658090000|2022-07-01 06:48:10|997.06|994.26|997.18|994.38|997.18|994.38|996.94|994.14|0
1656658100000|2022-07-01 06:48:20|997.3|994.5|997.3|994.5|997.3|994.5|997.3|994.5|0
1656658110000|2022-07-01 06:48:30|997.43|994.63|997.55|994.75|997.55|994.75|997.3|994.5|0
1656658120000|2022-07-01 06:48:40|997.68|994.88|998.05|995.25|998.05|995.25|997.68|994.88|0
1656658130000|2022-07-01 06:48:50|998.18|995.38|998.3|995.5|998.3|995.5|998.05|995.25|0
1656658140000|2022-07-01 06:49:00|998.05|995.25|997.55|994.75|998.05|995.25|997.55|994.75|0
1656658150000|2022-07-01 06:49:10|997.3|994.5|998.05|995.25|998.05|995.25|997.3|994.5|0
1656658160000|2022-07-01 06:49:20|997.93|995.13|997.8|995|998.05|995.25|997.8|995|0
1656658170000|2022-07-01 06:49:30|997.93|995.13|997.8|995|997.93|995.13|997.8|995|0
1656658180000|2022-07-01 06:49:40|997.55|994.75|997.55|994.75|997.55|994.75|997.55|994.75|0
1656658190000|2022-07-01 06:49:50|997.18|994.38|997.18|994.38|997.18|994.38|997.18|994.38|0
1656658200000|2022-07-01 06:50:00|997.05|994.25|996.81|994.01|997.05|994.25|996.81|994.01|0
1656658210000|2022-07-01 06:50:10|996.56|993.76|996.69|993.89|996.81|994.01|996.56|993.76|0
1656658220000|2022-07-01 06:50:20|996.81|994.01|996.56|993.76|996.81|994.01|996.56|993.76|0
1656658230000|2022-07-01 06:50:30|996.81|994.01|996.81|994.01|996.81|994.01|996.56|993.76|0
1656658240000|2022-07-01 06:50:40|997.3|994.5|996.81|994.01|997.3|994.5|996.81|994.01|0
1656658250000|2022-07-01 06:50:50|997.05|994.25|996.81|994.01|997.05|994.25|996.81|994.01|0
1656658260000|2022-07-01 06:51:00|997.05|994.25|996.81|994.01|997.05|994.25|996.81|994.01|0
1656658270000|2022-07-01 06:51:10|996.94|994.14|996.81|994.01|996.94|994.14|996.81|994.01|0
1656658280000|2022-07-01 06:51:20|996.31|993.51|996.31|993.51|996.31|993.51|996.31|993.51|0
1656658290000|2022-07-01 06:51:30|996.06|993.26|996.19|993.39|996.19|993.39|995.81|993.01|0
1656658300000|2022-07-01 06:51:40|996.06|993.26|996.31|993.51|996.81|994.01|996.06|993.26|0
1656658310000|2022-07-01 06:51:50|996.19|993.39|996.06|993.26|996.19|993.39|996.06|993.26|0
1656658320000|2022-07-01 06:52:00|995.81|993.01|995.94|993.14|996.31|993.51|995.81|993.01|0
1656658330000|2022-07-01 06:52:10|995.56|992.76|995.56|992.76|995.81|993.01|995.56|992.76|0
1656658340000|2022-07-01 06:52:20|995.81|993.01|996.06|993.26|996.06|993.26|995.56|992.76|0
1656658350000|2022-07-01 06:52:30|995.81|993.01|996.19|993.39|996.19|993.39|995.81|993.01|0
1656658360000|2022-07-01 06:52:40|996.31|993.51|995.69|992.89|996.31|993.51|995.69|992.89|0
1656658370000|2022-07-01 06:52:50|995.81|993.01|995.81|993.01|995.81|993.01|995.69|992.89|0
1656658380000|2022-07-01 06:53:00|995.69|992.89|995.56|992.76|995.69|992.89|995.56|992.76|0
1656658390000|2022-07-01 06:53:10|995.94|993.14|995.94|993.14|995.94|993.14|995.94|993.14|0
1656658400000|2022-07-01 06:53:20|995.81|993.01|995.56|992.76|995.81|993.01|995.56|992.76|0
1656658410000|2022-07-01 06:53:30|995.81|993.01|995.56|992.76|995.81|993.01|995.56|992.76|0
1656658430000|2022-07-01 06:53:50|996.31|993.51|995.56|992.76|996.31|993.51|995.56|992.76|0
1656658440000|2022-07-01 06:54:00|995.69|992.89|995.69|992.89|995.69|992.89|995.69|992.89|0
1656658450000|2022-07-01 06:54:10|995.81|993.01|996.06|993.26|996.06|993.26|995.81|993.01|0
1656658460000|2022-07-01 06:54:20|995.94|993.14|995.94|993.14|995.94|993.14|995.94|993.14|0
1656658470000|2022-07-01 06:54:30|996.06|993.26|996.31|993.51|996.31|993.51|996.06|993.26|0
1656658480000|2022-07-01 06:54:40|996.06|993.26|996.06|993.26|996.06|993.26|996.06|993.26|0
1656658490000|2022-07-01 06:54:50|996.31|993.51|996.31|993.51|996.31|993.51|996.31|993.51|0
1656658500000|2022-07-01 06:55:00|996.44|993.64|996.81|994.01|996.81|994.01|996.44|993.64|0
1656658510000|2022-07-01 06:55:10|996.31|993.51|996.56|993.76|996.56|993.76|996.31|993.51|0
1656658520000|2022-07-01 06:55:20|996.81|994.01|996.19|993.39|996.81|994.01|996.19|993.39|0
1656658530000|2022-07-01 06:55:30|996.31|993.51|995.56|992.76|996.31|993.51|995.56|992.76|0
1656658540000|2022-07-01 06:55:40|995.44|992.64|995.69|992.89|995.69|992.89|995.44|992.64|0
1656658550000|2022-07-01 06:55:50|996.06|993.26|995.81|993.01|996.06|993.26|995.81|993.01|0
1656658560000|2022-07-01 06:56:00|996.06|993.26|995.94|993.14|996.06|993.26|995.94|993.14|0
1656658570000|2022-07-01 06:56:10|996.06|993.26|996.31|993.51|996.31|993.51|995.94|993.14|0
1656658580000|2022-07-01 06:56:20|996.19|993.39|996.06|993.26|996.19|993.39|996.06|993.26|0
1656658590000|2022-07-01 06:56:30|996.19|993.39|995.31|992.51|996.19|993.39|995.31|992.51|0
1656658600000|2022-07-01 06:56:40|995.07|992.27|994.82|992.02|995.31|992.51|994.82|992.02|0
1656658610000|2022-07-01 06:56:50|994.57|991.77|994.82|992.02|994.82|992.02|994.57|991.77|0
1656658620000|2022-07-01 06:57:00|994.7|991.9|994.82|992.02|994.82|992.02|994.7|991.9|0
1656658630000|2022-07-01 06:57:10|994.95|992.15|995.31|992.51|995.56|992.76|994.95|992.15|0
1656658640000|2022-07-01 06:57:20|995.07|992.27|994.82|992.02|995.07|992.27|994.82|992.02|0
1656658650000|2022-07-01 06:57:30|994.7|991.9|994.57|991.77|995.07|992.27|994.57|991.77|0
1656658660000|2022-07-01 06:57:40|994.45|991.65|994.45|991.65|994.82|992.02|994.45|991.65|0
1656658670000|2022-07-01 06:57:50|994.32|991.52|995.07|992.27|995.07|992.27|994.32|991.52|0
1656658680000|2022-07-01 06:58:00|994.82|992.02|994.82|992.02|994.82|992.02|994.82|992.02|0
1656658690000|2022-07-01 06:58:10|994.57|991.77|994.57|991.77|994.57|991.77|994.57|991.77|0
1656658700000|2022-07-01 06:58:20|994.45|991.65|994.57|991.77|994.57|991.77|994.45|991.65|0
1656658710000|2022-07-01 06:58:30|994.45|991.65|994.07|991.27|994.45|991.65|994.07|991.27|0
1656658720000|2022-07-01 06:58:40|993.7|990.9|993.32|990.52|993.7|990.9|993.32|990.52|0
1656658730000|2022-07-01 06:58:50|993.57|990.77|993.57|990.77|994.57|991.77|993.57|990.77|0
1656658740000|2022-07-01 06:59:00|993.32|990.52|993.2|990.4|993.32|990.52|993.2|990.4|0
1656658750000|2022-07-01 06:59:10|993.32|990.52|993.57|990.77|993.57|990.77|993.32|990.52|0
1656658760000|2022-07-01 06:59:20|993.82|991.02|994.07|991.27|994.07|991.27|993.82|991.02|0
1656658770000|2022-07-01 06:59:30|993.57|990.77|994.32|991.52|994.32|991.52|993.57|990.77|0
1656658780000|2022-07-01 06:59:40|994.07|991.27|994.32|991.52|994.32|991.52|994.07|991.27|0
1656658790000|2022-07-01 06:59:50|994.57|991.77|995.19|992.39|995.31|992.51|994.57|991.77|0
1656658800000|2022-07-01 07:00:00|995.07|992.27|997.3|994.5|997.3|994.5|995.07|992.27|0
1656658810000|2022-07-01 07:00:10|997.55|994.75|996.94|994.14|997.55|994.75|996.81|994.01|0
1656658820000|2022-07-01 07:00:20|996.56|993.76|997.8|995|997.8|995|996.56|993.76|0
1656658830000|2022-07-01 07:00:30|998.05|995.25|1000.29|997.49|1000.29|997.49|998.05|995.25|0
1656658840000|2022-07-01 07:00:40|1000.04|997.24|1000.54|997.74|1000.54|997.74|999.54|996.74|0
1656658850000|2022-07-01 07:00:50|1000.67|997.87|1001.03|998.23|1001.03|998.23|1000.67|997.87|0
1656658860000|2022-07-01 07:01:00|1001.28|998.48|1001.16|998.36|1001.53|998.73|1000.92|998.12|0
1656658870000|2022-07-01 07:01:10|1001.41|998.61|1002.78|999.98|1002.78|999.98|1001.28|998.48|0
1656658880000|2022-07-01 07:01:20|1003.02|1000.22|1003.27|1000.47|1003.77|1000.97|1003.02|1000.22|0
1656658890000|2022-07-01 07:01:30|1004.02|1001.22|1004.77|1001.97|1004.77|1001.97|1004.02|1001.22|0
1656658900000|2022-07-01 07:01:40|1005.89|1003.09|1005.51|1002.71|1006.14|1003.34|1005.51|1002.71|0
1656658910000|2022-07-01 07:01:50|1005.02|1002.22|1004.52|1001.72|1005.02|1002.22|1004.52|1001.72|0
1656658920000|2022-07-01 07:02:00|1004.77|1001.97|1004.27|1001.47|1004.77|1001.97|1004.02|1001.22|0
1656658930000|2022-07-01 07:02:10|1004.52|1001.72|1005.26|1002.46|1005.26|1002.46|1004.52|1001.72|0
1656658940000|2022-07-01 07:02:20|1005.51|1002.71|1006.51|1003.71|1006.51|1003.71|1005.51|1002.71|0
1656658950000|2022-07-01 07:02:30|1006.76|1003.96|1006.76|1003.96|1007.01|1004.21|1006.76|1003.96|0
1656658960000|2022-07-01 07:02:40|1006.51|1003.71|1007.01|1004.21|1007.01|1004.21|1006.51|1003.71|0
1656658970000|2022-07-01 07:02:50|1006.89|1004.09|1006.76|1003.96|1007.01|1004.21|1006.76|1003.96|0
1656658980000|2022-07-01 07:03:00|1006.51|1003.71|1005.76|1002.96|1006.76|1003.96|1005.76|1002.96|0
1656658990000|2022-07-01 07:03:10|1005.51|1002.71|1005.89|1003.09|1006.76|1003.96|1005.51|1002.71|0
1656659000000|2022-07-01 07:03:20|1006.01|1003.21|1005.39|1002.59|1006.26|1003.46|1005.39|1002.59|0
1656659010000|2022-07-01 07:03:30|1005.76|1002.96|1006.26|1003.46|1006.64|1003.84|1005.76|1002.96|0
1656659020000|2022-07-01 07:03:40|1005.76|1002.96|1005.76|1002.96|1006.01|1003.21|1005.51|1002.71|0
1656659030000|2022-07-01 07:03:50|1005.51|1002.71|1005.26|1002.46|1005.51|1002.71|1005.26|1002.46|0
1656659040000|2022-07-01 07:04:00|1004.77|1001.97|1004.15|1001.35|1004.77|1001.97|1004.15|1001.35|0
1656659050000|2022-07-01 07:04:10|1004.02|1001.22|1003.52|1000.72|1004.27|1001.47|1003.52|1000.72|0
1656659060000|2022-07-01 07:04:20|1003.65|1000.85|1003.77|1000.97|1004.52|1001.72|1003.65|1000.85|0
1656659070000|2022-07-01 07:04:30|1004.02|1001.22|1003.52|1000.72|1004.02|1001.22|1003.52|1000.72|0
1656659080000|2022-07-01 07:04:40|1003.9|1001.1|1004.02|1001.22|1004.27|1001.47|1003.9|1001.1|0
1656659090000|2022-07-01 07:04:50|1004.27|1001.47|1004.65|1001.85|1004.65|1001.85|1004.15|1001.35|0
1656659100000|2022-07-01 07:05:00|1003.2|1000.8|1003.07|1000.67|1003.2|1000.8|1003.07|1000.67|0
1656659110000|2022-07-01 07:05:10|1002.82|1000.42|1001.58|999.18|1002.82|1000.42|1001.58|999.18|0
1656659120000|2022-07-01 07:05:20|1001.08|998.68|1000.22|997.82|1001.08|998.68|1000.09|997.69|0
1656659130000|2022-07-01 07:05:30|999.84|997.44|1000.09|997.69|1000.83|998.43|999.84|997.44|0
1656659140000|2022-07-01 07:05:40|999.59|997.19|1000.09|997.69|1000.09|997.69|999.34|996.94|0
1656659150000|2022-07-01 07:05:50|1000.47|998.07|1000.34|997.94|1000.47|998.07|1000.22|997.82|0
1656659160000|2022-07-01 07:06:00|1000.22|997.82|1000.59|998.19|1001.21|998.81|1000.22|997.82|0
1656659170000|2022-07-01 07:06:10|1000.96|998.56|999.22|996.82|1000.96|998.56|999.22|996.82|0
1656659180000|2022-07-01 07:06:20|999.47|997.07|999.72|997.32|999.72|997.32|999.34|996.94|0
1656659190000|2022-07-01 07:06:30|999.09|996.69|998.35|995.95|999.09|996.69|998.1|995.7|0
1656659200000|2022-07-01 07:06:40|998.6|996.2|999.34|996.94|999.34|996.94|998.6|996.2|0
1656659210000|2022-07-01 07:06:50|999.59|997.19|999.47|997.07|999.59|997.19|999.34|996.94|0
1656659220000|2022-07-01 07:07:00|999.97|997.57|999.72|997.32|999.97|997.57|999.09|996.69|0
1656659230000|2022-07-01 07:07:10|999.97|997.57|999.22|996.82|1000.34|997.94|999.22|996.82|0
1656659240000|2022-07-01 07:07:20|999.34|996.94|999.34|996.94|1000.09|997.69|999.34|996.94|0
1656659250000|2022-07-01 07:07:30|999.09|996.69|999.34|996.94|999.59|997.19|998.97|996.57|0
1656659260000|2022-07-01 07:07:40|999.47|997.07|998.84|996.44|999.47|997.07|998.84|996.44|0
1656659270000|2022-07-01 07:07:50|999.09|996.69|998.84|996.44|999.09|996.69|998.84|996.44|0
1656659280000|2022-07-01 07:08:00|996.61|994.21|995.99|993.59|996.61|994.21|995.86|993.46|0
1656659290000|2022-07-01 07:08:10|996.11|993.71|996.74|994.34|997.1|994.7|996.11|993.71|0
1656659300000|2022-07-01 07:08:20|996.11|993.71|996.24|993.84|996.24|993.84|995.74|993.34|0
1656659310000|2022-07-01 07:08:30|995.24|992.84|995.36|992.96|995.74|993.34|995.24|992.84|0
1656659320000|2022-07-01 07:08:40|995.86|993.46|995.36|992.96|996.24|993.84|995.36|992.96|0
1656659330000|2022-07-01 07:08:50|994.86|992.46|995.36|992.96|995.36|992.96|994.86|992.46|0
1656659340000|2022-07-01 07:09:00|995.24|992.84|995.49|993.09|995.74|993.34|995.11|992.71|0
1656659350000|2022-07-01 07:09:10|995.61|993.21|996.36|993.96|996.36|993.96|995.61|993.21|0
1656659360000|2022-07-01 07:09:20|996.61|994.21|997.1|994.7|997.1|994.7|996.36|993.96|0
1656659370000|2022-07-01 07:09:30|997.48|995.08|996.36|993.96|997.48|995.08|996.36|993.96|0
1656659380000|2022-07-01 07:09:40|996.11|993.71|995.99|993.59|996.61|994.21|995.99|993.59|0
1656659390000|2022-07-01 07:09:50|995.61|993.21|995.61|993.21|995.86|993.46|995.61|993.21|0
1656659400000|2022-07-01 07:10:00|996.11|993.71|996.49|994.09|996.61|994.21|996.11|993.71|0
1656659410000|2022-07-01 07:10:10|996.36|993.96|996.74|994.34|996.74|994.34|996.36|993.96|0
1656659420000|2022-07-01 07:10:20|996.61|994.21|996.61|994.21|997.35|994.95|996.36|993.96|0
1656659430000|2022-07-01 07:10:30|997.1|994.7|997.23|994.83|997.23|994.83|996.98|994.58|0
1656659440000|2022-07-01 07:10:40|997.35|994.95|996.85|994.45|997.35|994.95|996.85|994.45|0
1656659450000|2022-07-01 07:10:50|997.35|994.95|996.85|994.45|997.35|994.95|996.74|994.34|0
1656659460000|2022-07-01 07:11:00|996.61|994.21|996.11|993.71|996.74|994.34|996.11|993.71|0
1656659470000|2022-07-01 07:11:10|995.11|992.71|995.11|992.71|995.24|992.84|995.11|992.71|0
1656659480000|2022-07-01 07:11:20|995.36|992.96|997.35|994.95|997.35|994.95|995.36|992.96|0
1656659490000|2022-07-01 07:11:30|997.6|995.2|998.35|995.95|998.35|995.95|997.6|995.2|0
1656659500000|2022-07-01 07:11:40|998.97|996.57|999.09|996.69|999.34|996.94|998.84|996.44|0
1656659510000|2022-07-01 07:11:50|999.34|996.94|998.1|995.7|999.34|996.94|998.1|995.7|0
1656659520000|2022-07-01 07:12:00|998.72|996.32|998.6|996.2|998.72|996.32|998.35|995.95|0
1656659530000|2022-07-01 07:12:10|998.84|996.44|997.98|995.58|999.09|996.69|997.98|995.58|0
1656659540000|2022-07-01 07:12:20|998.1|995.7|999.34|996.94|999.34|996.94|998.1|995.7|0
1656659550000|2022-07-01 07:12:30|999.22|996.82|998.35|995.95|999.22|996.82|998.35|995.95|0
1656659560000|2022-07-01 07:12:40|998.23|995.83|995.86|993.46|998.23|995.83|995.86|993.46|0
1656659570000|2022-07-01 07:12:50|994.62|992.22|995.11|992.71|995.11|992.71|994.12|991.72|0
1656659580000|2022-07-01 07:13:00|994.99|992.59|995.36|992.96|995.49|993.09|994.99|992.59|0
1656659590000|2022-07-01 07:13:10|995.61|993.21|994.75|992.35|995.61|993.21|994.37|991.97|0
1656659600000|2022-07-01 07:13:20|995.36|992.96|995.61|993.21|995.61|993.21|995.36|992.96|0
1656659610000|2022-07-01 07:13:30|996.36|993.96|995.36|992.96|996.36|993.96|995.36|992.96|0
1656659620000|2022-07-01 07:13:40|994.86|992.46|995.36|992.96|995.61|993.21|994.86|992.46|0
1656659630000|2022-07-01 07:13:50|995.11|992.71|995.61|993.21|995.74|993.34|994.86|992.46|0
1656659640000|2022-07-01 07:14:00|996.36|993.96|995.86|993.46|996.36|993.96|995.86|993.46|0
1656659650000|2022-07-01 07:14:10|996.61|994.21|997.35|994.95|997.35|994.95|996.61|994.21|0
1656659660000|2022-07-01 07:14:20|997.73|995.33|997.85|995.45|997.85|995.45|997.1|994.7|0
1656659670000|2022-07-01 07:14:30|997.98|995.58|998.35|995.95|998.35|995.95|997.98|995.58|0
1656659680000|2022-07-01 07:14:40|998.6|996.2|999.59|997.19|999.59|997.19|998.6|996.2|0
1656659690000|2022-07-01 07:14:50|999.09|996.69|999.34|996.94|999.34|996.94|999.09|996.69|0
1656659700000|2022-07-01 07:15:00|998.84|996.44|998.84|996.44|998.84|996.44|997.85|995.45|0
1656659710000|2022-07-01 07:15:10|999.34|996.94|1000.09|997.69|1000.09|997.69|999.22|996.82|0
1656659720000|2022-07-01 07:15:20|1000.22|997.82|1000.83|998.43|1000.83|998.43|1000.22|997.82|0
1656659730000|2022-07-01 07:15:30|1000.96|998.56|1000.83|998.43|1001.08|998.68|1000.59|998.19|0
1656659740000|2022-07-01 07:15:40|1000.09|997.69|1000.83|998.43|1000.83|998.43|1000.09|997.69|0
1656659750000|2022-07-01 07:15:50|1001.33|998.93|1002.08|999.68|1002.08|999.68|1001.33|998.93|0
1656659760000|2022-07-01 07:16:00|1002.46|1000.06|1002.08|999.68|1002.46|1000.06|1001.83|999.43|0
1656659770000|2022-07-01 07:16:10|1001.96|999.56|1000.83|998.43|1001.96|999.56|1000.83|998.43|0
1656659780000|2022-07-01 07:16:20|1000.59|998.19|1000.59|998.19|1000.59|998.19|1000.59|998.19|0
1656659790000|2022-07-01 07:16:30|1000.34|997.94|998.72|996.32|1000.34|997.94|998.72|996.32|0
1656659800000|2022-07-01 07:16:40|999.34|996.94|999.09|996.69|999.59|997.19|999.09|996.69|0
1656659810000|2022-07-01 07:16:50|998.84|996.44|997.73|995.33|998.84|996.44|997.6|995.2|0
1656659820000|2022-07-01 07:17:00|997.85|995.45|997.48|995.08|997.85|995.45|997.48|995.08|0
1656659830000|2022-07-01 07:17:10|997.6|995.2|998.72|996.32|998.72|996.32|997.6|995.2|0
1656659840000|2022-07-01 07:17:20|998.6|996.2|999.72|997.32|999.72|997.32|998.6|996.2|0
1656659850000|2022-07-01 07:17:30|999.84|997.44|1000.34|997.94|1000.34|997.94|999.84|997.44|0
1656659860000|2022-07-01 07:17:40|999.59|997.19|998.72|996.32|999.59|997.19|998.72|996.32|0
1656659870000|2022-07-01 07:17:50|999.09|996.69|999.34|996.94|999.59|997.19|998.97|996.57|0
1656659880000|2022-07-01 07:18:00|998.97|996.57|997.73|995.33|998.97|996.57|997.73|995.33|0
1656659890000|2022-07-01 07:18:10|998.72|996.32|998.72|996.32|998.84|996.44|998.6|996.2|0
1656659900000|2022-07-01 07:18:20|998.48|996.08|997.85|995.45|998.48|996.08|997.85|995.45|0
1656659910000|2022-07-01 07:18:30|998.1|995.7|999.34|996.94|999.34|996.94|998.1|995.7|0
1656659920000|2022-07-01 07:18:40|999.59|997.19|999.47|997.07|999.59|997.19|999.09|996.69|0
1656659930000|2022-07-01 07:18:50|999.34|996.94|999.59|997.19|1000.09|997.69|999.09|996.69|0
1656659940000|2022-07-01 07:19:00|1000.59|998.19|999.84|997.44|1000.59|998.19|999.84|997.44|0
1656659950000|2022-07-01 07:19:10|999.97|997.57|999.09|996.69|999.97|997.57|999.09|996.69|0
1656659960000|2022-07-01 07:19:20|999.84|997.44|999.34|996.94|999.84|997.44|999.34|996.94|0
1656659970000|2022-07-01 07:19:30|999.47|997.07|999.59|997.19|999.97|997.57|999.47|997.07|0
1656659980000|2022-07-01 07:19:40|998.35|995.95|997.1|994.7|998.35|995.95|997.1|994.7|0
1656659990000|2022-07-01 07:19:50|996.98|994.58|996.61|994.21|996.98|994.58|996.61|994.21|0
1656660000000|2022-07-01 07:20:00|996.85|994.45|997.98|995.58|997.98|995.58|996.85|994.45|0
1656660010000|2022-07-01 07:20:10|997.73|995.33|998.23|995.83|998.23|995.83|997.73|995.33|0
1656660020000|2022-07-01 07:20:20|998.48|996.08|997.35|994.95|998.48|996.08|997.35|994.95|0
1656660030000|2022-07-01 07:20:30|997.48|995.08|997.35|994.95|997.6|995.2|997.35|994.95|0
1656660040000|2022-07-01 07:20:40|997.85|995.45|997.73|995.33|998.23|995.83|997.73|995.33|0
1656660050000|2022-07-01 07:20:50|998.48|996.08|997.48|995.08|998.48|996.08|997.48|995.08|0
1656660060000|2022-07-01 07:21:00|997.98|995.58|998.6|996.2|998.6|996.2|997.85|995.45|0
1656660070000|2022-07-01 07:21:10|998.84|996.44|997.1|994.7|998.84|996.44|997.1|994.7|0
1656660080000|2022-07-01 07:21:20|997.85|995.45|997.35|994.95|997.85|995.45|997.35|994.95|0
1656660090000|2022-07-01 07:21:30|997.48|995.08|996.36|993.96|997.48|995.08|996.36|993.96|0
1656660100000|2022-07-01 07:21:40|996.24|993.84|996.36|993.96|996.49|994.09|996.24|993.84|0
1656660110000|2022-07-01 07:21:50|996.24|993.84|996.49|994.09|996.49|994.09|996.24|993.84|0
1656660120000|2022-07-01 07:22:00|996.61|994.21|995.86|993.46|996.61|994.21|995.86|993.46|0
1656660130000|2022-07-01 07:22:10|995.11|992.71|995.36|992.96|995.61|993.21|995.11|992.71|0
1656660140000|2022-07-01 07:22:20|994.62|992.22|995.61|993.21|995.61|993.21|994.62|992.22|0
1656660150000|2022-07-01 07:22:30|996.11|993.71|995.86|993.46|996.11|993.71|995.86|993.46|0
1656660160000|2022-07-01 07:22:40|995.11|992.71|995.36|992.96|995.61|993.21|995.11|992.71|0
1656660170000|2022-07-01 07:22:50|995.49|993.09|995.36|992.96|995.49|993.09|995.36|992.96|0
1656660180000|2022-07-01 07:23:00|995.24|992.84|994.99|992.59|995.24|992.84|994.62|992.22|0
1656660190000|2022-07-01 07:23:10|994.86|992.46|995.36|992.96|995.36|992.96|994.86|992.46|0
1656660200000|2022-07-01 07:23:20|996.11|993.71|996.11|993.71|996.36|993.96|996.11|993.71|0
1656660210000|2022-07-01 07:23:30|996.24|993.84|995.74|993.34|996.24|993.84|995.49|993.09|0
1656660220000|2022-07-01 07:23:40|995.49|993.09|993.75|991.35|995.49|993.09|993.75|991.35|0
1656660230000|2022-07-01 07:23:50|993.25|990.85|993.5|991.1|993.5|991.1|993.12|990.72|0
1656660240000|2022-07-01 07:24:00|993.37|990.97|993.62|991.22|994|991.6|993.37|990.97|0
1656660250000|2022-07-01 07:24:10|993.37|990.97|992.88|990.48|993.37|990.97|992.88|990.48|0
1656660260000|2022-07-01 07:24:20|993.37|990.97|992.63|990.23|993.37|990.97|992.63|990.23|0
1656660270000|2022-07-01 07:24:30|992.88|990.48|993|990.6|993.12|990.72|992.88|990.48|0
1656660280000|2022-07-01 07:24:40|993.25|990.85|992.01|989.61|993.25|990.85|992.01|989.61|0
1656660290000|2022-07-01 07:24:50|992.13|989.73|992.63|990.23|992.63|990.23|992.13|989.73|0
1656660300000|2022-07-01 07:25:00|992.26|989.86|991.63|989.23|992.26|989.86|991.63|989.23|0
1656660310000|2022-07-01 07:25:10|990.89|988.49|990.39|987.99|990.89|988.49|990.02|987.62|0
1656660320000|2022-07-01 07:25:20|990.14|987.74|990.14|987.74|990.27|987.87|989.89|987.49|0
1656660330000|2022-07-01 07:25:30|989.89|987.49|990.14|987.74|990.14|987.74|989.64|987.24|0
1656660340000|2022-07-01 07:25:40|990.64|988.24|990.77|988.37|991.02|988.62|990.52|988.12|0
1656660350000|2022-07-01 07:25:50|991.02|988.62|991.51|989.11|991.51|989.11|991.02|988.62|0
1656660360000|2022-07-01 07:26:00|991.63|989.23|991.76|989.36|991.76|989.36|991.26|988.86|0
1656660370000|2022-07-01 07:26:10|992.38|989.98|993.12|990.72|993.12|990.72|992.38|989.98|0
1656660380000|2022-07-01 07:26:20|993.37|990.97|993.25|990.85|993.37|990.97|993.25|990.85|0
1656660390000|2022-07-01 07:26:30|993.87|991.47|992.88|990.48|993.87|991.47|992.88|990.48|0
1656660400000|2022-07-01 07:26:40|992.63|990.23|992.26|989.86|992.63|990.23|991.63|989.23|0
1656660410000|2022-07-01 07:26:50|991.76|989.36|991.01|988.61|991.76|989.36|990.89|988.49|0
1656660420000|2022-07-01 07:27:00|990.89|988.49|991.51|989.11|991.51|989.11|990.89|988.49|0
1656660430000|2022-07-01 07:27:10|991.76|989.36|991.26|988.86|991.76|989.36|991.26|988.86|0
1656660440000|2022-07-01 07:27:20|990.64|988.24|991.01|988.61|991.01|988.61|990.64|988.24|0
1656660450000|2022-07-01 07:27:30|991.38|988.98|991.38|988.98|991.63|989.23|991.38|988.98|0
1656660460000|2022-07-01 07:27:40|991.13|988.73|991.01|988.61|991.13|988.73|990.89|988.49|0
1656660470000|2022-07-01 07:27:50|991.26|988.86|991.63|989.23|991.63|989.23|991.26|988.86|0
1656660480000|2022-07-01 07:28:00|991.51|989.11|992.38|989.98|992.38|989.98|991.38|988.98|0
1656660490000|2022-07-01 07:28:10|992.26|989.86|992.51|990.11|992.51|990.11|991.88|989.48|0
1656660500000|2022-07-01 07:28:20|991.88|989.48|992.38|989.98|992.38|989.98|991.88|989.48|0
1656660510000|2022-07-01 07:28:30|992.63|990.23|992.87|990.47|993.37|990.97|992.63|990.23|0
1656660520000|2022-07-01 07:28:40|992.63|990.23|992.13|989.73|992.87|990.47|992.13|989.73|0
1656660530000|2022-07-01 07:28:50|992.63|990.23|992.26|989.86|992.87|990.47|992.26|989.86|0
1656660540000|2022-07-01 07:29:00|991.88|989.48|992.26|989.86|992.38|989.98|991.88|989.48|0
1656660550000|2022-07-01 07:29:10|992.01|989.61|993|990.6|993.12|990.72|992.01|989.61|0
1656660560000|2022-07-01 07:29:20|993.25|990.85|994.12|991.72|994.12|991.72|993.25|990.85|0
1656660570000|2022-07-01 07:29:30|994.25|991.85|994.86|992.46|994.86|992.46|994.25|991.85|0
1656660580000|2022-07-01 07:29:40|994.62|992.22|993.25|990.85|994.62|992.22|993.25|990.85|0
1656660590000|2022-07-01 07:29:50|991.88|989.48|992.63|990.23|992.63|990.23|991.88|989.48|0
1656660600000|2022-07-01 07:30:00|992.13|989.73|991.63|989.23|992.38|989.98|991.63|989.23|0
1656660610000|2022-07-01 07:30:10|990.77|988.37|990.64|988.24|991.01|988.61|990.52|988.12|0
1656660620000|2022-07-01 07:30:20|990.27|987.87|989.03|986.63|990.27|987.87|989.03|986.63|0
1656660630000|2022-07-01 07:30:30|988.9|986.5|989.39|986.99|990.14|987.74|988.9|986.5|0
1656660640000|2022-07-01 07:30:40|989.15|986.75|989.15|986.75|989.64|987.24|988.9|986.5|0
1656660650000|2022-07-01 07:30:50|989.52|987.12|988.9|986.5|989.52|987.12|988.9|986.5|0
1656660660000|2022-07-01 07:31:00|988.4|986|988.15|985.75|988.4|986|987.9|985.5|0
1656660670000|2022-07-01 07:31:10|988.28|985.88|989.15|986.75|989.39|986.99|988.28|985.88|0
1656660680000|2022-07-01 07:31:20|988.65|986.25|988.15|985.75|988.65|986.25|988.15|985.75|0
1656660690000|2022-07-01 07:31:30|987.16|984.76|986.16|983.76|987.16|984.76|986.16|983.76|0
1656660700000|2022-07-01 07:31:40|986.91|984.51|986.66|984.26|986.91|984.51|986.66|984.26|0
1656660710000|2022-07-01 07:31:50|986.79|984.39|985.66|983.26|986.79|984.39|985.66|983.26|0
1656660720000|2022-07-01 07:32:00|985.79|983.39|985.66|983.26|985.91|983.51|985.66|983.26|0
1656660730000|2022-07-01 07:32:10|986.04|983.64|985.66|983.26|986.16|983.76|985.66|983.26|0
1656660740000|2022-07-01 07:32:20|985.91|983.51|985.66|983.26|985.91|983.51|985.42|983.02|0
1656660750000|2022-07-01 07:32:30|984.92|982.52|986.16|983.76|986.41|984.01|984.92|982.52|0
1656660760000|2022-07-01 07:32:40|985.91|983.51|985.91|983.51|985.91|983.51|985.66|983.26|0
1656660770000|2022-07-01 07:32:50|985.66|983.26|986.66|984.26|986.66|984.26|985.42|983.02|0
1656660780000|2022-07-01 07:33:00|986.41|984.01|986.29|983.89|986.54|984.14|986.29|983.89|0
1656660790000|2022-07-01 07:33:10|985.91|983.51|986.41|984.01|986.41|984.01|985.66|983.26|0
1656660800000|2022-07-01 07:33:20|985.91|983.51|985.91|983.51|985.91|983.51|985.79|983.39|0
1656660810000|2022-07-01 07:33:30|986.29|983.89|984.8|982.4|986.29|983.89|984.8|982.4|0
1656660820000|2022-07-01 07:33:40|984.67|982.27|984.67|982.27|984.67|982.27|984.55|982.15|0
1656660830000|2022-07-01 07:33:50|984.92|982.52|984.42|982.02|984.92|982.52|984.17|981.77|0
1656660840000|2022-07-01 07:34:00|984.17|981.77|984.42|982.02|984.42|982.02|983.92|981.52|0
1656660850000|2022-07-01 07:34:10|984.92|982.52|985.91|983.51|985.91|983.51|984.92|982.52|0
1656660860000|2022-07-01 07:34:20|986.16|983.76|985.91|983.51|986.16|983.76|985.91|983.51|0
1656660870000|2022-07-01 07:34:30|986.16|983.76|985.79|983.39|986.41|984.01|985.79|983.39|0
1656660880000|2022-07-01 07:34:40|985.42|983.02|985.17|982.77|985.42|983.02|984.8|982.4|0
1656660890000|2022-07-01 07:34:50|984.67|982.27|984.42|982.02|984.67|982.27|983.92|981.52|0
1656660900000|2022-07-01 07:35:00|984.67|982.27|984.42|982.02|984.92|982.52|984.42|982.02|0
1656660910000|2022-07-01 07:35:10|984.55|982.15|984.92|982.52|984.92|982.52|984.55|982.15|0
1656660920000|2022-07-01 07:35:20|985.17|982.77|985.66|983.26|985.66|983.26|985.17|982.77|0
1656660930000|2022-07-01 07:35:30|985.55|983.15|985.3|982.9|985.55|983.15|985.3|982.9|0
1656660940000|2022-07-01 07:35:40|985.66|983.26|985.3|982.9|985.66|983.26|985.17|982.77|0
1656660950000|2022-07-01 07:35:50|985.42|983.02|986.91|984.51|986.91|984.51|985.42|983.02|0
1656660960000|2022-07-01 07:36:00|987.04|984.64|986.66|984.26|987.16|984.76|986.66|984.26|0
1656660970000|2022-07-01 07:36:10|986.41|984.01|986.66|984.26|986.66|984.26|986.16|983.76|0
1656660980000|2022-07-01 07:36:20|986.79|984.39|987.4|985|987.4|985|986.79|984.39|0
1656660990000|2022-07-01 07:36:30|987.16|984.76|986.66|984.26|987.16|984.76|986.66|984.26|0
1656661000000|2022-07-01 07:36:40|986.79|984.39|987.16|984.76|987.53|985.13|986.79|984.39|0
1656661010000|2022-07-01 07:36:50|986.54|984.14|987.4|985|987.4|985|986.54|984.14|0
1656661020000|2022-07-01 07:37:00|986.91|984.51|985.66|983.26|986.91|984.51|985.66|983.26|0
1656661030000|2022-07-01 07:37:10|985.91|983.51|986.66|984.26|986.91|984.51|985.91|983.51|0
1656661040000|2022-07-01 07:37:20|986.41|984.01|985.05|982.65|986.41|984.01|985.05|982.65|0
1656661050000|2022-07-01 07:37:30|984.92|982.52|985.66|983.26|985.66|983.26|984.55|982.15|0
1656661060000|2022-07-01 07:37:40|985.17|982.77|985.17|982.77|985.3|982.9|984.92|982.52|0
1656661070000|2022-07-01 07:37:50|985.42|983.02|985.17|982.77|985.42|983.02|985.17|982.77|0
1656661080000|2022-07-01 07:38:00|985.42|983.02|984.8|982.4|985.42|983.02|984.55|982.15|0
1656661090000|2022-07-01 07:38:10|984.67|982.27|985.17|982.77|985.17|982.77|984.42|982.02|0
1656661100000|2022-07-01 07:38:20|985.91|983.51|985.91|983.51|985.91|983.51|985.3|982.9|0
1656661110000|2022-07-01 07:38:30|986.16|983.76|986.41|984.01|986.79|984.39|986.16|983.76|0
1656661120000|2022-07-01 07:38:40|986.66|984.26|986.54|984.14|986.66|984.26|986.41|984.01|0
1656661130000|2022-07-01 07:38:50|985.42|983.02|985.17|982.77|985.42|983.02|985.17|982.77|0
1656661140000|2022-07-01 07:39:00|984.92|982.52|984.67|982.27|985.17|982.77|984.67|982.27|0
1656661150000|2022-07-01 07:39:10|984.8|982.4|984.92|982.52|985.17|982.77|984.8|982.4|0
1656661160000|2022-07-01 07:39:20|985.17|982.77|985.42|983.02|985.42|983.02|985.17|982.77|0
1656661170000|2022-07-01 07:39:30|986.04|983.64|986.16|983.76|986.16|983.76|985.66|983.26|0
1656661180000|2022-07-01 07:39:40|986.41|984.01|986.16|983.76|986.66|984.26|986.16|983.76|0
1656661190000|2022-07-01 07:39:50|986.54|984.14|986.66|984.26|986.66|984.26|986.41|984.01|0
1656661200000|2022-07-01 07:40:00|986.41|984.01|986.66|984.26|986.66|984.26|986.16|983.76|0
1656661210000|2022-07-01 07:40:10|986.79|984.39|986.66|984.26|986.79|984.39|986.54|984.14|0
1656661220000|2022-07-01 07:40:20|986.41|984.01|986.41|984.01|986.41|984.01|986.16|983.76|0
1656661230000|2022-07-01 07:40:30|986.54|984.14|986.79|984.39|986.91|984.51|986.41|984.01|0
1656661240000|2022-07-01 07:40:40|986.66|984.26|987.04|984.64|987.04|984.64|986.66|984.26|0
1656661250000|2022-07-01 07:40:50|987.16|984.76|987.9|985.5|988.15|985.75|987.16|984.76|0
1656661260000|2022-07-01 07:41:00|987.53|985.13|986.91|984.51|987.53|985.13|986.91|984.51|0
1656661270000|2022-07-01 07:41:10|987.4|985|987.65|985.25|987.65|985.25|987.4|985|0
1656661280000|2022-07-01 07:41:20|987.53|985.13|987.65|985.25|987.65|985.25|987.53|985.13|0
1656661290000|2022-07-01 07:41:30|987.4|985|987.65|985.25|988.03|985.63|987.4|985|0
1656661300000|2022-07-01 07:41:40|987.16|984.76|987.65|985.25|987.65|985.25|987.16|984.76|0
1656661310000|2022-07-01 07:41:50|987.4|985|988.03|985.63|988.03|985.63|987.4|985|0
1656661320000|2022-07-01 07:42:00|987.78|985.38|987.9|985.5|988.4|986|987.78|985.38|0
1656661330000|2022-07-01 07:42:10|987.65|985.25|987.4|985|987.65|985.25|987.16|984.76|0
1656661340000|2022-07-01 07:42:20|988.15|985.75|988.15|985.75|988.15|985.75|987.9|985.5|0
1656661350000|2022-07-01 07:42:30|988.4|986|988.15|985.75|988.4|986|988.15|985.75|0
1656661360000|2022-07-01 07:42:40|988.28|985.88|988.15|985.75|988.28|985.88|987.9|985.5|0
1656661370000|2022-07-01 07:42:50|987.9|985.5|987.9|985.5|988.15|985.75|987.9|985.5|0
1656661380000|2022-07-01 07:43:00|988.03|985.63|988.03|985.63|988.15|985.75|987.9|985.5|0
1656661390000|2022-07-01 07:43:10|988.4|986|988.15|985.75|988.4|986|988.03|985.63|0
1656661410000|2022-07-01 07:43:30|988.9|986.5|988.65|986.25|988.9|986.5|988.4|986|0
1656661420000|2022-07-01 07:43:40|988.9|986.5|988.9|986.5|989.14|986.74|988.9|986.5|0
1656661430000|2022-07-01 07:43:50|989.27|986.87|988.78|986.38|989.27|986.87|988.78|986.38|0
1656661440000|2022-07-01 07:44:00|988.65|986.25|988.9|986.5|988.9|986.5|988.65|986.25|0
1656661450000|2022-07-01 07:44:10|989.14|986.74|989.64|987.24|989.64|987.24|989.14|986.74|0
1656661460000|2022-07-01 07:44:20|989.39|986.99|990.39|987.99|990.39|987.99|989.39|986.99|0
1656661470000|2022-07-01 07:44:30|990.64|988.24|990.39|987.99|990.64|988.24|990.39|987.99|0
1656661480000|2022-07-01 07:44:40|990.52|988.12|990.39|987.99|990.52|988.12|990.27|987.87|0
1656661490000|2022-07-01 07:44:50|990.02|987.62|989.89|987.49|990.27|987.87|989.89|987.49|0
1656661500000|2022-07-01 07:45:00|989.64|987.24|990.39|987.99|990.39|987.99|989.64|987.24|0
1656661510000|2022-07-01 07:45:10|989.64|987.24|988.9|986.5|989.77|987.37|988.9|986.5|0
1656661520000|2022-07-01 07:45:20|989.52|987.12|989.52|987.12|989.64|987.24|989.52|987.12|0
1656661530000|2022-07-01 07:45:30|989.14|986.74|989.89|987.49|989.89|987.49|989.14|986.74|0
1656661540000|2022-07-01 07:45:40|990.27|987.87|990.64|988.24|990.64|988.24|989.77|987.37|0
1656661550000|2022-07-01 07:45:50|990.89|988.49|991.38|988.98|991.38|988.98|990.89|988.49|0
1656661560000|2022-07-01 07:46:00|990.89|988.49|990.89|988.49|990.89|988.49|990.52|988.12|0
1656661570000|2022-07-01 07:46:10|990.52|988.12|990.64|988.24|990.64|988.24|990.14|987.74|0
1656661580000|2022-07-01 07:46:20|990.39|987.99|988.9|986.5|990.39|987.99|988.9|986.5|0
1656661590000|2022-07-01 07:46:30|989.14|986.74|988.9|986.5|989.14|986.74|988.9|986.5|0
1656661600000|2022-07-01 07:46:40|989.03|986.63|988.9|986.5|989.03|986.63|988.9|986.5|0
1656661610000|2022-07-01 07:46:50|989.03|986.63|989.27|986.87|989.27|986.87|989.03|986.63|0
1656661620000|2022-07-01 07:47:00|990.14|987.74|990.52|988.12|990.52|988.12|989.77|987.37|0
1656661630000|2022-07-01 07:47:10|990.64|988.24|990.52|988.12|991.38|988.98|990.52|988.12|0
1656661640000|2022-07-01 07:47:20|989.27|986.87|989.39|986.99|989.39|986.99|989.14|986.74|0
1656661650000|2022-07-01 07:47:30|989.64|987.24|989.14|986.74|989.64|987.24|988.9|986.5|0
1656661660000|2022-07-01 07:47:40|988.9|986.5|989.03|986.63|989.03|986.63|988.9|986.5|0
1656661670000|2022-07-01 07:47:50|988.9|986.5|989.14|986.74|989.14|986.74|988.9|986.5|0
1656661680000|2022-07-01 07:48:00|989.03|986.63|988.9|986.5|989.14|986.74|988.9|986.5|0
1656661690000|2022-07-01 07:48:10|989.39|986.99|989.39|986.99|989.39|986.99|989.39|986.99|0
1656661700000|2022-07-01 07:48:20|989.89|987.49|989.27|986.87|989.89|987.49|989.27|986.87|0
1656661710000|2022-07-01 07:48:30|989.14|986.74|989.27|986.87|989.27|986.87|989.14|986.74|0
1656661720000|2022-07-01 07:48:40|989.03|986.63|988.9|986.5|989.03|986.63|988.9|986.5|0
1656661730000|2022-07-01 07:48:50|989.03|986.63|988.9|986.5|989.14|986.74|988.9|986.5|0
1656661760000|2022-07-01 07:49:20|989.14|986.74|988.9|986.5|989.14|986.74|988.9|986.5|0
1656661770000|2022-07-01 07:49:30|989.27|986.87|989.39|986.99|989.39|986.99|989.03|986.63|0
1656661780000|2022-07-01 07:49:40|989.14|986.74|990.02|987.62|990.14|987.74|989.14|986.74|0
1656661790000|2022-07-01 07:49:50|990.39|987.99|990.64|988.24|990.64|988.24|990.39|987.99|0
1656661800000|2022-07-01 07:50:00|990.14|987.74|989.39|986.99|990.14|987.74|989.39|986.99|0
1656661810000|2022-07-01 07:50:10|989.64|987.24|989.77|987.37|989.77|987.37|989.39|986.99|0
1656661820000|2022-07-01 07:50:20|990.14|987.74|988.9|986.5|990.14|987.74|988.9|986.5|0
1656661830000|2022-07-01 07:50:30|988.78|986.38|988.9|986.5|989.27|986.87|988.78|986.38|0
1656661840000|2022-07-01 07:50:40|989.14|986.74|988.9|986.5|989.14|986.74|988.9|986.5|0
1656661850000|2022-07-01 07:50:50|989.03|986.63|989.14|986.74|989.14|986.74|989.03|986.63|0
1656661860000|2022-07-01 07:51:00|988.9|986.5|988.9|986.5|988.9|986.5|988.9|986.5|0
1656661870000|2022-07-01 07:51:10|990.02|987.62|989.64|987.24|990.02|987.62|989.64|987.24|0
1656661880000|2022-07-01 07:51:20|989.77|987.37|989.27|986.87|989.77|987.37|989.14|986.74|0
1656661890000|2022-07-01 07:51:30|989.14|986.74|989.14|986.74|989.14|986.74|988.9|986.5|0
1656661900000|2022-07-01 07:51:40|988.9|986.5|988.28|985.88|988.9|986.5|988.15|985.75|0
1656661910000|2022-07-01 07:51:50|988.15|985.75|986.91|984.51|988.15|985.75|986.91|984.51|0
1656661920000|2022-07-01 07:52:00|987.16|984.76|987.65|985.25|987.65|985.25|987.16|984.76|0
1656661930000|2022-07-01 07:52:10|987.53|985.13|988.4|986|988.4|986|987.53|985.13|0
1656661940000|2022-07-01 07:52:20|988.15|985.75|987.9|985.5|988.15|985.75|987.65|985.25|0
1656661950000|2022-07-01 07:52:30|987.16|984.76|986.91|984.51|987.28|984.88|986.91|984.51|0
1656661960000|2022-07-01 07:52:40|987.16|984.76|986.91|984.51|987.16|984.76|986.54|984.14|0
1656661970000|2022-07-01 07:52:50|987.16|984.76|987.9|985.5|987.9|985.5|987.16|984.76|0
1656661980000|2022-07-01 07:53:00|987.16|984.76|987.4|985|987.4|985|987.16|984.76|0
1656661990000|2022-07-01 07:53:10|988.28|985.88|988.15|985.75|988.28|985.88|988.03|985.63|0
1656662000000|2022-07-01 07:53:20|988.4|986|987.16|984.76|988.4|986|987.16|984.76|0
1656662010000|2022-07-01 07:53:30|986.91|984.51|986.91|984.51|987.04|984.64|986.91|984.51|0
1656662020000|2022-07-01 07:53:40|987.04|984.64|987.16|984.76|987.16|984.76|986.91|984.51|0
1656662030000|2022-07-01 07:53:50|988.03|985.63|988.65|986.25|988.65|986.25|987.9|985.5|0
1656662040000|2022-07-01 07:54:00|989.77|987.37|989.14|986.74|989.77|987.37|989.14|986.74|0
1656662050000|2022-07-01 07:54:10|989.64|987.24|988.9|986.5|989.64|987.24|988.9|986.5|0
1656662060000|2022-07-01 07:54:20|989.03|986.63|989.27|986.87|989.27|986.87|989.03|986.63|0
1656662070000|2022-07-01 07:54:30|989.14|986.74|988.9|986.5|989.14|986.74|988.9|986.5|0
1656662080000|2022-07-01 07:54:40|988.78|986.38|987.9|985.5|988.9|986.5|987.9|985.5|0
1656662090000|2022-07-01 07:54:50|988.03|985.63|987.4|985|988.03|985.63|987.4|985|0
1656662100000|2022-07-01 07:55:00|987.65|985.25|987.65|985.25|987.65|985.25|987.4|985|0
1656662110000|2022-07-01 07:55:10|987.9|985.5|988.28|985.88|988.28|985.88|987.9|985.5|0
1656662120000|2022-07-01 07:55:20|988.4|986|988.9|986.5|988.9|986.5|988.4|986|0
1656662130000|2022-07-01 07:55:30|988.78|986.38|989.14|986.74|989.14|986.74|988.65|986.25|0
1656662140000|2022-07-01 07:55:40|989.89|987.49|990.39|987.99|990.39|987.99|989.77|987.37|0
1656662150000|2022-07-01 07:55:50|990.64|988.24|990.89|988.49|990.89|988.49|990.64|988.24|0
1656662160000|2022-07-01 07:56:00|990.14|987.74|990.88|988.48|990.88|988.48|990.14|987.74|0
1656662170000|2022-07-01 07:56:10|990.77|988.37|991.38|988.98|991.38|988.98|990.77|988.37|0
1656662180000|2022-07-01 07:56:20|991.26|988.86|990.64|988.24|991.26|988.86|990.64|988.24|0
1656662190000|2022-07-01 07:56:30|991.13|988.73|991.13|988.73|991.13|988.73|990.88|988.48|0
1656662200000|2022-07-01 07:56:40|990.88|988.48|990.14|987.74|990.88|988.48|990.14|987.74|0
1656662210000|2022-07-01 07:56:50|990.52|988.12|990.64|988.24|990.64|988.24|990.52|988.12|0
1656662220000|2022-07-01 07:57:00|991.38|988.98|990.88|988.48|991.38|988.98|990.88|988.48|0
1656662230000|2022-07-01 07:57:10|991.38|988.98|991.38|988.98|991.38|988.98|990.77|988.37|0
1656662240000|2022-07-01 07:57:20|991.13|988.73|991.38|988.98|991.38|988.98|990.77|988.37|0
1656662250000|2022-07-01 07:57:30|992.38|989.98|991.13|988.73|992.63|990.23|991.13|988.73|0
1656662260000|2022-07-01 07:57:40|990.64|988.24|991.38|988.98|991.38|988.98|990.64|988.24|0
1656662270000|2022-07-01 07:57:50|990.88|988.48|990.88|988.48|991.13|988.73|990.88|988.48|0
1656662280000|2022-07-01 07:58:00|991.26|988.86|990.88|988.48|991.26|988.86|990.77|988.37|0
1656662290000|2022-07-01 07:58:10|991.01|988.61|991.26|988.86|991.26|988.86|991.01|988.61|0
1656662300000|2022-07-01 07:58:20|991.13|988.73|991.13|988.73|991.13|988.73|991.01|988.61|0
1656662310000|2022-07-01 07:58:30|991.38|988.98|991.76|989.36|991.76|989.36|991.38|988.98|0
1656662320000|2022-07-01 07:58:40|991.88|989.48|991.88|989.48|992.13|989.73|991.88|989.48|0
1656662330000|2022-07-01 07:58:50|991.63|989.23|991.38|988.98|991.63|989.23|991.38|988.98|0
1656662340000|2022-07-01 07:59:00|991.63|989.23|991.63|989.23|991.63|989.23|991.63|989.23|0
1656662350000|2022-07-01 07:59:10|991.88|989.48|993.12|990.72|993.12|990.72|991.88|989.48|0
1656662360000|2022-07-01 07:59:20|993.25|990.85|993.62|991.22|993.62|991.22|993.12|990.72|0
1656662380000|2022-07-01 07:59:40|992.87|990.47|992.87|990.47|993.12|990.72|992.87|990.47|0
1656662390000|2022-07-01 07:59:50|992.75|990.35|992.63|990.23|992.75|990.35|992.38|989.98|0
1656662400000|2022-07-01 08:00:00|992.13|989.73|989.89|987.49|992.13|989.73|989.89|987.49|0
1656662410000|2022-07-01 08:00:10|989.52|987.12|990.14|987.74|990.14|987.74|989.52|987.12|0
1656662420000|2022-07-01 08:00:20|990.39|987.99|990.77|988.37|990.77|988.37|990.39|987.99|0
1656662430000|2022-07-01 08:00:30|990.64|988.24|990.14|987.74|990.64|988.24|990.14|987.74|0
1656662440000|2022-07-01 08:00:40|990.88|988.48|990.64|988.24|990.88|988.48|990.52|988.12|0
1656662450000|2022-07-01 08:00:50|990.88|988.48|992.63|990.23|992.63|990.23|990.77|988.37|0
1656662460000|2022-07-01 08:01:00|992.38|989.98|993.12|990.72|993.12|990.72|992.38|989.98|0
1656662470000|2022-07-01 08:01:10|992.63|990.23|993.87|991.47|993.87|991.47|992.63|990.23|0
1656662480000|2022-07-01 08:01:20|994.12|991.72|993.87|991.47|994.12|991.72|993.5|991.1|0
1656662490000|2022-07-01 08:01:30|994.37|991.97|994.12|991.72|994.37|991.97|994.12|991.72|0
1656662500000|2022-07-01 08:01:40|994.37|991.97|993.5|991.1|994.37|991.97|993.5|991.1|0
1656662510000|2022-07-01 08:01:50|993.62|991.22|994.5|992.1|994.5|992.1|993.62|991.22|0
1656662520000|2022-07-01 08:02:00|994.61|992.21|994.12|991.72|995.11|992.71|994.12|991.72|0
1656662530000|2022-07-01 08:02:10|994|991.6|993.62|991.22|994|991.6|993.62|991.22|0
1656662540000|2022-07-01 08:02:20|994.12|991.72|994.37|991.97|994.37|991.97|994.12|991.72|0
1656662550000|2022-07-01 08:02:30|994.61|992.21|994.61|992.21|994.61|992.21|994.37|991.97|0
1656662560000|2022-07-01 08:02:40|994.12|991.72|994.61|992.21|995.11|992.71|994.12|991.72|0
1656662570000|2022-07-01 08:02:50|994.5|992.1|994.37|991.97|995.11|992.71|994.37|991.97|0
1656662580000|2022-07-01 08:03:00|994.86|992.46|994.86|992.46|995.11|992.71|994.86|992.46|0
1656662590000|2022-07-01 08:03:10|994.61|992.21|994.12|991.72|994.61|992.21|994.12|991.72|0
1656662600000|2022-07-01 08:03:20|993.87|991.47|993.87|991.47|994.12|991.72|993.87|991.47|0
1656662610000|2022-07-01 08:03:30|993.62|991.22|993.37|990.97|993.62|991.22|993.37|990.97|0
1656662620000|2022-07-01 08:03:40|993.25|990.85|994.61|992.21|994.61|992.21|993.25|990.85|0
1656662630000|2022-07-01 08:03:50|994.99|992.59|994.86|992.46|994.99|992.59|994.37|991.97|0
1656662640000|2022-07-01 08:04:00|995.36|992.96|994.86|992.46|995.36|992.96|994.86|992.46|0
1656662650000|2022-07-01 08:04:10|994.61|992.21|994.86|992.46|994.86|992.46|994.61|992.21|0
1656662660000|2022-07-01 08:04:20|994.61|992.21|994.61|992.21|994.74|992.34|994.61|992.21|0
1656662670000|2022-07-01 08:04:30|994.86|992.46|995.11|992.71|995.11|992.71|994.86|992.46|0
1656662680000|2022-07-01 08:04:40|995.36|992.96|995.74|993.34|995.74|993.34|995.36|992.96|0
1656662690000|2022-07-01 08:04:50|995.61|993.21|995.61|993.21|995.61|993.21|995.36|992.96|0
1656662700000|2022-07-01 08:05:00|995.49|993.09|995.86|993.46|995.86|993.46|995.49|993.09|0
1656662710000|2022-07-01 08:05:10|995.61|993.21|995.11|992.71|995.61|993.21|995.11|992.71|0
1656662720000|2022-07-01 08:05:20|995.24|992.84|994.86|992.46|995.24|992.84|994.86|992.46|0
1656662730000|2022-07-01 08:05:30|994.74|992.34|995.36|992.96|995.36|992.96|994.74|992.34|0
1656662750000|2022-07-01 08:05:50|994.74|992.34|994.61|992.21|995.11|992.71|994.61|992.21|0
1656662760000|2022-07-01 08:06:00|994.37|991.97|993.62|991.22|994.37|991.97|993.62|991.22|0
1656662770000|2022-07-01 08:06:10|993.5|991.1|993.5|991.1|993.5|991.1|993.12|990.72|0
1656662780000|2022-07-01 08:06:20|993.37|990.97|993.75|991.35|993.75|991.35|993.37|990.97|0
1656662790000|2022-07-01 08:06:30|993.62|991.22|994.12|991.72|994.12|991.72|993.37|990.97|0
1656662800000|2022-07-01 08:06:40|993.62|991.22|995.49|993.09|995.49|993.09|993.62|991.22|0
1656662810000|2022-07-01 08:06:50|996.36|993.96|996.36|993.96|996.36|993.96|996.36|993.96|0
1656662820000|2022-07-01 08:07:00|996.11|993.71|995.86|993.46|996.11|993.71|995.74|993.34|0
1656662830000|2022-07-01 08:07:10|996.36|993.96|996.36|993.96|996.36|993.96|996.11|993.71|0
1656662840000|2022-07-01 08:07:20|996.24|993.84|996.36|993.96|996.6|994.2|996.24|993.84|0
1656662850000|2022-07-01 08:07:30|996.73|994.33|997.48|995.08|997.48|995.08|996.73|994.33|0
1656662860000|2022-07-01 08:07:40|997.6|995.2|997.73|995.33|997.73|995.33|997.6|995.2|0
1656662870000|2022-07-01 08:07:50|997.6|995.2|997.98|995.58|998.1|995.7|997.6|995.2|0
1656662880000|2022-07-01 08:08:00|997.73|995.33|997.1|994.7|997.73|995.33|996.98|994.58|0
1656662890000|2022-07-01 08:08:10|997.23|994.83|997.85|995.45|997.85|995.45|997.23|994.83|0
1656662900000|2022-07-01 08:08:20|997.6|995.2|998.35|995.95|998.35|995.95|997.6|995.2|0
1656662910000|2022-07-01 08:08:30|998.1|995.7|998.23|995.83|998.23|995.83|997.98|995.58|0
1656662920000|2022-07-01 08:08:40|998.1|995.7|996.98|994.58|998.1|995.7|996.98|994.58|0
1656662930000|2022-07-01 08:08:50|996.85|994.45|996.6|994.2|996.85|994.45|996.49|994.09|0
1656662940000|2022-07-01 08:09:00|996.73|994.33|996.49|994.09|997.1|994.7|996.49|994.09|0
1656662950000|2022-07-01 08:09:10|996.24|993.84|995.36|992.96|996.24|993.84|995.36|992.96|0
1656662960000|2022-07-01 08:09:20|996.11|993.71|996.11|993.71|996.11|993.71|996.11|993.71|0
1656662970000|2022-07-01 08:09:30|995.36|992.96|994.74|992.34|995.49|993.09|994.74|992.34|0
1656662980000|2022-07-01 08:09:40|994.86|992.46|994.37|991.97|994.99|992.59|994.37|991.97|0
1656662990000|2022-07-01 08:09:50|994.25|991.85|993.62|991.22|994.25|991.85|993.62|991.22|0
1656663000000|2022-07-01 08:10:00|993.87|991.47|994.25|991.85|994.25|991.85|993.87|991.47|0
1656663010000|2022-07-01 08:10:10|994.12|991.72|993.87|991.47|994.12|991.72|993.62|991.22|0
1656663020000|2022-07-01 08:10:20|993.37|990.97|992.87|990.47|993.37|990.97|992.87|990.47|0
1656663030000|2022-07-01 08:10:30|992.75|990.35|992.01|989.61|992.75|990.35|992.01|989.61|0
1656663040000|2022-07-01 08:10:40|992.26|989.86|991.26|988.86|992.26|989.86|991.26|988.86|0
1656663050000|2022-07-01 08:10:50|991.38|988.98|991.13|988.73|991.38|988.98|991.01|988.61|0
1656663060000|2022-07-01 08:11:00|991.26|988.86|991.38|988.98|991.38|988.98|991.13|988.73|0
1656663070000|2022-07-01 08:11:10|991.63|989.23|991.38|988.98|991.63|989.23|991.38|988.98|0
1656663080000|2022-07-01 08:11:20|991.13|988.73|991.51|989.11|991.51|989.11|991.13|988.73|0
1656663090000|2022-07-01 08:11:30|991.38|988.98|991.13|988.73|991.51|989.11|991.13|988.73|0
1656663100000|2022-07-01 08:11:40|990.88|988.48|991.01|988.61|991.01|988.61|990.88|988.48|0
1656663110000|2022-07-01 08:11:50|991.38|988.98|991.38|988.98|991.38|988.98|991.26|988.86|0
1656663120000|2022-07-01 08:12:00|991.88|989.48|991.63|989.23|991.88|989.48|991.63|989.23|0
1656663130000|2022-07-01 08:12:10|991.88|989.48|991.88|989.48|992.13|989.73|991.88|989.48|0
1656663140000|2022-07-01 08:12:20|991.63|989.23|990.88|988.48|991.76|989.36|990.88|988.48|0
1656663150000|2022-07-01 08:12:30|990.64|988.24|990.77|988.37|990.77|988.37|990.64|988.24|0
1656663160000|2022-07-01 08:12:40|990.52|988.12|990.39|987.99|990.52|988.12|990.39|987.99|0
1656663170000|2022-07-01 08:12:50|990.14|987.74|990.14|987.74|990.39|987.99|990.14|987.74|0
1656663180000|2022-07-01 08:13:00|989.89|987.49|990.27|987.87|990.27|987.87|989.89|987.49|0
1656663190000|2022-07-01 08:13:10|990.14|987.74|990.14|987.74|990.27|987.87|990.14|987.74|0
1656663200000|2022-07-01 08:13:20|990.02|987.62|989.39|986.99|990.02|987.62|989.39|986.99|0
1656663210000|2022-07-01 08:13:30|989.14|986.74|989.14|986.74|989.14|986.74|989.14|986.74|0
1656663220000|2022-07-01 08:13:40|988.9|986.5|989.14|986.74|989.14|986.74|988.4|986|0
1656663230000|2022-07-01 08:13:50|988.9|986.5|987.65|985.25|988.9|986.5|987.65|985.25|0
1656663240000|2022-07-01 08:14:00|987.4|985|986.66|984.26|987.4|985|986.41|984.01|0
1656663250000|2022-07-01 08:14:10|986.54|984.14|986.16|983.76|986.54|984.14|986.16|983.76|0
1656663260000|2022-07-01 08:14:20|986.29|983.89|985.91|983.51|986.29|983.89|985.91|983.51|0
1656663270000|2022-07-01 08:14:30|986.04|983.64|985.17|982.77|986.04|983.64|985.17|982.77|0
1656663280000|2022-07-01 08:14:40|984.92|982.52|984.42|982.02|984.92|982.52|984.42|982.02|0
1656663290000|2022-07-01 08:14:50|984.67|982.27|984.67|982.27|984.67|982.27|984.67|982.27|0
1656663300000|2022-07-01 08:15:00|984.92|982.52|985.41|983.01|985.41|983.01|984.67|982.27|0
1656663310000|2022-07-01 08:15:10|985.17|982.77|983.8|981.4|985.17|982.77|983.8|981.4|0
1656663320000|2022-07-01 08:15:20|984.42|982.02|984.92|982.52|985.41|983.01|984.42|982.02|0
1656663330000|2022-07-01 08:15:30|985.17|982.77|984.42|982.02|985.17|982.77|984.42|982.02|0
1656663340000|2022-07-01 08:15:40|984.17|981.77|985.17|982.77|985.17|982.77|984.17|981.77|0
1656663350000|2022-07-01 08:15:50|985.41|983.01|984.67|982.27|985.41|983.01|984.67|982.27|0
1656663360000|2022-07-01 08:16:00|985.66|983.26|985.17|982.77|985.79|983.39|985.17|982.77|0
1656663370000|2022-07-01 08:16:10|984.92|982.52|985.05|982.65|985.05|982.65|984.92|982.52|0
1656663380000|2022-07-01 08:16:20|985.17|982.77|985.66|983.26|985.66|983.26|985.17|982.77|0
1656663390000|2022-07-01 08:16:30|984.92|982.52|986.16|983.76|986.16|983.76|984.92|982.52|0
1656663400000|2022-07-01 08:16:40|985.91|983.51|985.91|983.51|985.91|983.51|985.66|983.26|0
1656663410000|2022-07-01 08:16:50|985.66|983.26|985.54|983.14|985.66|983.26|985.54|983.14|0
1656663420000|2022-07-01 08:17:00|985.66|983.26|984.67|982.27|985.66|983.26|984.67|982.27|0
1656663430000|2022-07-01 08:17:10|984.8|982.4|984.17|981.77|984.8|982.4|984.17|981.77|0
1656663440000|2022-07-01 08:17:20|984.42|982.02|984.67|982.27|984.67|982.27|984.17|981.77|0
1656663450000|2022-07-01 08:17:30|984.92|982.52|984.67|982.27|984.92|982.52|984.67|982.27|0
1656663460000|2022-07-01 08:17:40|984.42|982.02|984.42|982.02|984.67|982.27|984.42|982.02|0
1656663470000|2022-07-01 08:17:50|984.55|982.15|984.92|982.52|984.92|982.52|984.55|982.15|0
1656663480000|2022-07-01 08:18:00|985.05|982.65|985.41|983.01|985.41|983.01|984.92|982.52|0
1656663490000|2022-07-01 08:18:10|985.91|983.51|984.8|982.4|985.91|983.51|984.8|982.4|0
1656663500000|2022-07-01 08:18:20|984.67|982.27|984.67|982.27|984.67|982.27|984.42|982.02|0
1656663510000|2022-07-01 08:18:30|985.17|982.77|985.3|982.9|985.3|982.9|985.17|982.77|0
1656663520000|2022-07-01 08:18:40|985.17|982.77|984.92|982.52|985.17|982.77|984.8|982.4|0
1656663530000|2022-07-01 08:18:50|984.67|982.27|984.8|982.4|984.92|982.52|984.67|982.27|0
1656663540000|2022-07-01 08:19:00|984.92|982.52|984.42|982.02|984.92|982.52|984.42|982.02|0
1656663550000|2022-07-01 08:19:10|984.55|982.15|984.42|982.02|984.55|982.15|984.42|982.02|0
1656663560000|2022-07-01 08:19:20|984.55|982.15|984.42|982.02|984.55|982.15|984.42|982.02|0
1656663570000|2022-07-01 08:19:30|984.67|982.27|984.67|982.27|984.67|982.27|984.42|982.02|0
1656663580000|2022-07-01 08:19:40|984.8|982.4|984.92|982.52|985.05|982.65|984.8|982.4|0
1656663590000|2022-07-01 08:19:50|984.42|982.02|984.42|982.02|984.42|982.02|984.3|981.9|0
1656663600000|2022-07-01 08:20:00|985.17|982.77|984.67|982.27|985.41|983.01|984.67|982.27|0
1656663610000|2022-07-01 08:20:10|984.92|982.52|984.67|982.27|984.92|982.52|984.55|982.15|0
1656663620000|2022-07-01 08:20:20|984.42|982.02|984.17|981.77|984.67|982.27|983.92|981.52|0
1656663630000|2022-07-01 08:20:30|984.55|982.15|984.17|981.77|985.05|982.65|984.17|981.77|0
1656663640000|2022-07-01 08:20:40|984.05|981.65|983.92|981.52|984.05|981.65|983.92|981.52|0
1656663650000|2022-07-01 08:20:50|983.8|981.4|983.43|981.03|983.8|981.4|983.43|981.03|0
1656663660000|2022-07-01 08:21:00|983.8|981.4|983.67|981.27|983.92|981.52|983.67|981.27|0
1656663670000|2022-07-01 08:21:10|983.31|980.91|983.31|980.91|983.31|980.91|983.31|980.91|0
1656663680000|2022-07-01 08:21:20|983.43|981.03|982.68|980.28|983.43|981.03|982.68|980.28|0
1656663690000|2022-07-01 08:21:30|982.43|980.03|982.06|979.66|982.43|980.03|982.06|979.66|0
1656663700000|2022-07-01 08:21:40|982.18|979.78|981.44|979.04|982.18|979.78|981.44|979.04|0
1656663710000|2022-07-01 08:21:50|981.32|978.92|980.94|978.54|981.32|978.92|980.94|978.54|0
1656663720000|2022-07-01 08:22:00|981.32|978.92|981.19|978.79|981.44|979.04|981.19|978.79|0
1656663730000|2022-07-01 08:22:10|980.69|978.29|980.19|977.79|980.69|978.29|980.19|977.79|0
1656663740000|2022-07-01 08:22:20|979.95|977.55|979.95|977.55|980.08|977.68|979.7|977.3|0
1656663750000|2022-07-01 08:22:30|980.19|977.79|980.44|978.04|980.44|978.04|979.95|977.55|0
1656663760000|2022-07-01 08:22:40|980.19|977.79|979.08|976.68|980.19|977.79|978.95|976.55|0
1656663770000|2022-07-01 08:22:50|979.2|976.8|979.33|976.93|979.33|976.93|979.08|976.68|0
1656663780000|2022-07-01 08:23:00|979.7|977.3|980.69|978.29|980.69|978.29|979.7|977.3|0
1656663790000|2022-07-01 08:23:10|980.19|977.79|980.19|977.79|980.19|977.79|979.95|977.55|0
1656663800000|2022-07-01 08:23:20|979.7|977.3|978.58|976.18|979.7|977.3|978.58|976.18|0
1656663810000|2022-07-01 08:23:30|977.96|975.56|978.21|975.81|978.46|976.06|977.96|975.56|0
1656663820000|2022-07-01 08:23:40|977.96|975.56|978.7|976.3|978.7|976.3|977.96|975.56|0
1656663830000|2022-07-01 08:23:50|978.34|975.94|977.46|975.06|978.46|976.06|977.46|975.06|0
1656663840000|2022-07-01 08:24:00|977.21|974.81|976.96|974.56|977.21|974.81|976.96|974.56|0
1656663850000|2022-07-01 08:24:10|977.21|974.81|977.46|975.06|977.46|975.06|977.21|974.81|0
1656663870000|2022-07-01 08:24:30|977.71|975.31|977.71|975.31|977.71|975.31|977.71|975.31|0
1656663880000|2022-07-01 08:24:40|977.96|975.56|977.96|975.56|978.46|976.06|977.96|975.56|0
1656663890000|2022-07-01 08:24:50|978.21|975.81|978.58|976.18|978.58|976.18|977.96|975.56|0
1656663900000|2022-07-01 08:25:00|978.95|976.55|979.45|977.05|979.45|977.05|978.95|976.55|0
1656663910000|2022-07-01 08:25:10|979.95|977.55|980.19|977.79|980.32|977.92|979.95|977.55|0
1656663920000|2022-07-01 08:25:20|980.44|978.04|980.19|977.79|980.44|978.04|980.19|977.79|0
1656663930000|2022-07-01 08:25:30|979.95|977.55|979.7|977.3|979.95|977.55|979.45|977.05|0
1656663940000|2022-07-01 08:25:40|979.45|977.05|979.21|976.81|979.45|977.05|978.95|976.55|0
1656663950000|2022-07-01 08:25:50|979.58|977.18|980.14|977.74|980.14|977.74|979.58|977.18|0
1656663960000|2022-07-01 08:26:00|980.02|977.62|980.02|977.62|980.02|977.62|980.02|977.62|0
1656663970000|2022-07-01 08:26:10|980|977.6|980.25|977.85|980.25|977.85|980|977.6|0
1656663980000|2022-07-01 08:26:20|980.12|977.72|980.25|977.85|980.25|977.85|980.12|977.72|0
1656663990000|2022-07-01 08:26:30|980.37|977.97|979.87|977.47|980.37|977.97|979.87|977.47|0
1656664000000|2022-07-01 08:26:40|980.12|977.72|980.61|978.21|980.61|978.21|980.12|977.72|0
1656664010000|2022-07-01 08:26:50|980.37|977.97|978.63|976.23|980.37|977.97|978.51|976.11|0
1656664020000|2022-07-01 08:27:00|978.87|976.47|978.63|976.23|979.12|976.72|978.63|976.23|0
1656664030000|2022-07-01 08:27:10|978.13|975.73|978.38|975.98|978.38|975.98|977.88|975.48|0
1656664040000|2022-07-01 08:27:20|978.63|976.23|978.13|975.73|978.63|976.23|978.13|975.73|0
1656664050000|2022-07-01 08:27:30|977.88|975.48|978.38|975.98|978.38|975.98|977.88|975.48|0
1656664060000|2022-07-01 08:27:40|978.13|975.73|977.88|975.48|978.13|975.73|977.88|975.48|0
1656664070000|2022-07-01 08:27:50|977.76|975.36|977.63|975.23|977.76|975.36|977.63|975.23|0
1656664080000|2022-07-01 08:28:00|977.51|975.11|977.63|975.23|977.63|975.23|977.51|975.11|0
1656664090000|2022-07-01 08:28:10|977.88|975.48|977.88|975.48|977.88|975.48|977.51|975.11|0
1656664100000|2022-07-01 08:28:20|978.13|975.73|978.13|975.73|978.13|975.73|977.88|975.48|0
1656664110000|2022-07-01 08:28:30|977.88|975.48|976.64|974.24|977.88|975.48|976.64|974.24|0
1656664120000|2022-07-01 08:28:40|977.13|974.73|977.01|974.61|977.13|974.73|976.88|974.48|0
1656664130000|2022-07-01 08:28:50|976.77|974.37|976.64|974.24|976.88|974.48|976.64|974.24|0
1656664140000|2022-07-01 08:29:00|976.88|974.48|977.26|974.86|977.38|974.98|976.88|974.48|0
1656664150000|2022-07-01 08:29:10|977.38|974.98|977.13|974.73|977.51|975.11|977.13|974.73|0
1656664160000|2022-07-01 08:29:20|977.01|974.61|977.01|974.61|977.01|974.61|977.01|974.61|0
1656664170000|2022-07-01 08:29:30|977.13|974.73|976.88|974.48|977.26|974.86|976.88|974.48|0
1656664180000|2022-07-01 08:29:40|977.13|974.73|977.26|974.86|977.38|974.98|977.13|974.73|0
1656664190000|2022-07-01 08:29:50|977.13|974.73|977.13|974.73|977.13|974.73|976.64|974.24|0
1656664200000|2022-07-01 08:30:00|977.38|974.98|977.38|974.98|977.38|974.98|977.13|974.73|0
1656664210000|2022-07-01 08:30:10|977.51|975.11|977.63|975.23|977.63|975.23|977.38|974.98|0
1656664220000|2022-07-01 08:30:20|977.13|974.73|976.64|974.24|977.13|974.73|976.64|974.24|0
1656664230000|2022-07-01 08:30:30|976.14|973.74|977.13|974.73|977.13|974.73|976.14|973.74|0
1656664240000|2022-07-01 08:30:40|977.38|974.98|977.38|974.98|977.38|974.98|977.26|974.86|0
1656664250000|2022-07-01 08:30:50|977.13|974.73|976.64|974.24|977.13|974.73|976.64|974.24|0
1656664260000|2022-07-01 08:31:00|976.88|974.48|976.27|973.87|976.88|974.48|976.27|973.87|0
1656664270000|2022-07-01 08:31:10|976.14|973.74|976.52|974.12|976.64|974.24|976.14|973.74|0
1656664280000|2022-07-01 08:31:20|976.39|973.99|976.14|973.74|976.39|973.99|976.14|973.74|0
1656664290000|2022-07-01 08:31:30|976.64|974.24|977.13|974.73|977.38|974.98|976.64|974.24|0
1656664300000|2022-07-01 08:31:40|977.26|974.86|977.38|974.98|977.38|974.98|977.26|974.86|0
1656664310000|2022-07-01 08:31:50|977.63|975.23|977.38|974.98|977.63|975.23|977.38|974.98|0
1656664320000|2022-07-01 08:32:00|977.63|975.23|977.88|975.48|977.88|975.48|977.51|975.11|0
1656664330000|2022-07-01 08:32:10|977.63|975.23|977.63|975.23|977.63|975.23|977.63|975.23|0
1656664340000|2022-07-01 08:32:20|978.01|975.61|977.88|975.48|978.13|975.73|977.63|975.23|0
1656664350000|2022-07-01 08:32:30|977.76|975.36|977.88|975.48|977.88|975.48|977.76|975.36|0
1656664360000|2022-07-01 08:32:40|977.51|975.11|977.13|974.73|977.63|975.23|977.13|974.73|0
1656664370000|2022-07-01 08:32:50|976.88|974.48|976.88|974.48|976.88|974.48|976.64|974.24|0
1656664380000|2022-07-01 08:33:00|977.88|975.48|978.01|975.61|978.01|975.61|977.63|975.23|0
1656664390000|2022-07-01 08:33:10|977.88|975.48|977.63|975.23|977.88|975.48|977.63|975.23|0
1656664400000|2022-07-01 08:33:20|977.51|975.11|977.88|975.48|977.88|975.48|977.51|975.11|0
1656664410000|2022-07-01 08:33:30|978.01|975.61|978.13|975.73|978.13|975.73|978.01|975.61|0
1656664420000|2022-07-01 08:33:40|978.63|976.23|978.38|975.98|978.63|976.23|978.38|975.98|0
1656664430000|2022-07-01 08:33:50|978.51|976.11|979|976.6|979|976.6|978.51|976.11|0
1656664440000|2022-07-01 08:34:00|979.62|977.22|979.25|976.85|979.62|977.22|979.12|976.72|0
1656664450000|2022-07-01 08:34:10|979.37|976.97|979.12|976.72|979.37|976.97|979.12|976.72|0
1656664460000|2022-07-01 08:34:20|979.37|976.97|979.62|977.22|979.62|977.22|979.37|976.97|0
1656664470000|2022-07-01 08:34:30|979.75|977.35|979.5|977.1|979.75|977.35|979.37|976.97|0
1656664480000|2022-07-01 08:34:40|979.37|976.97|979.37|976.97|979.37|976.97|979.37|976.97|0
1656664490000|2022-07-01 08:34:50|979.12|976.72|978.75|976.35|979.12|976.72|978.75|976.35|0
1656664500000|2022-07-01 08:35:00|978.87|976.47|977.63|975.23|978.87|976.47|977.63|975.23|0
1656664510000|2022-07-01 08:35:10|977.88|975.48|977.88|975.48|977.88|975.48|977.88|975.48|0
1656664520000|2022-07-01 08:35:20|978.13|975.73|978.26|975.86|978.26|975.86|978.13|975.73|0
1656664530000|2022-07-01 08:35:30|977.88|975.48|977.63|975.23|978.13|975.73|977.63|975.23|0
1656664540000|2022-07-01 08:35:40|977.88|975.48|977.13|974.73|977.88|975.48|977.13|974.73|0
1656664550000|2022-07-01 08:35:50|976.64|974.24|977.13|974.73|977.13|974.73|976.64|974.24|0
1656664560000|2022-07-01 08:36:00|977.38|974.98|978.13|975.73|978.13|975.73|977.38|974.98|0
1656664570000|2022-07-01 08:36:10|978.63|976.23|978.26|975.86|978.75|976.35|978.26|975.86|0
1656664580000|2022-07-01 08:36:20|978.38|975.98|978.13|975.73|978.38|975.98|978.01|975.61|0
1656664590000|2022-07-01 08:36:30|978.38|975.98|978.38|975.98|978.38|975.98|978.13|975.73|0
1656664600000|2022-07-01 08:36:40|978.13|975.73|979.12|976.72|979.12|976.72|978.13|975.73|0
1656664610000|2022-07-01 08:36:50|978.87|976.47|978.38|975.98|978.87|976.47|978.38|975.98|0
1656664620000|2022-07-01 08:37:00|978.26|975.86|977.13|974.73|978.26|975.86|977.13|974.73|0
1656664630000|2022-07-01 08:37:10|977.01|974.61|977.13|974.73|977.13|974.73|976.88|974.48|0
1656664640000|2022-07-01 08:37:20|976.88|974.48|976.64|974.24|976.88|974.48|976.64|974.24|0
1656664650000|2022-07-01 08:37:30|976.52|974.12|976.88|974.48|976.88|974.48|976.52|974.12|0
1656664660000|2022-07-01 08:37:40|976.64|974.24|977.01|974.61|977.01|974.61|976.64|974.24|0
1656664670000|2022-07-01 08:37:50|976.88|974.48|976.64|974.24|976.88|974.48|976.64|974.24|0
1656664680000|2022-07-01 08:38:00|976.39|973.99|976.64|974.24|976.64|974.24|976.39|973.99|0
1656664690000|2022-07-01 08:38:10|976.39|973.99|976.39|973.99|976.52|974.12|976.39|973.99|0
1656664700000|2022-07-01 08:38:20|976.64|974.24|976.64|974.24|976.64|974.24|976.64|974.24|0
1656664710000|2022-07-01 08:38:30|977.38|974.98|977.13|974.73|977.38|974.98|977.13|974.73|0
1656664720000|2022-07-01 08:38:40|976.64|974.24|975.89|973.49|976.64|974.24|975.89|973.49|0
1656664730000|2022-07-01 08:38:50|975.77|973.37|975.64|973.24|976.02|973.62|975.64|973.24|0
1656664740000|2022-07-01 08:39:00|975.02|972.62|974.4|972|975.02|972.62|974.4|972|0
1656664750000|2022-07-01 08:39:10|974.15|971.75|973.65|971.25|974.15|971.75|973.65|971.25|0
1656664760000|2022-07-01 08:39:20|973.53|971.13|973.4|971|973.53|971.13|973.4|971|0
1656664770000|2022-07-01 08:39:30|973.16|970.76|973.65|971.25|973.65|971.25|973.16|970.76|0
1656664780000|2022-07-01 08:39:40|973.9|971.5|973.78|971.38|973.9|971.5|973.65|971.25|0
1656664790000|2022-07-01 08:39:50|973.65|971.25|973.9|971.5|973.9|971.5|973.65|971.25|0
1656664800000|2022-07-01 08:40:00|973.65|971.25|973.9|971.5|974.15|971.75|973.65|971.25|0
1656664810000|2022-07-01 08:40:10|973.65|971.25|973.65|971.25|973.78|971.38|973.65|971.25|0
1656664820000|2022-07-01 08:40:20|973.78|971.38|973.53|971.13|973.78|971.38|973.53|971.13|0
1656664830000|2022-07-01 08:40:30|973.4|971|973.65|971.25|973.65|971.25|973.4|971|0
1656664840000|2022-07-01 08:40:40|973.9|971.5|973.9|971.5|973.9|971.5|973.9|971.5|0
1656664850000|2022-07-01 08:40:50|973.65|971.25|973.9|971.5|973.9|971.5|973.65|971.25|0
1656664860000|2022-07-01 08:41:00|974.4|972|973.65|971.25|974.4|972|973.65|971.25|0
1656664870000|2022-07-01 08:41:10|973.9|971.5|974.15|971.75|974.4|972|973.65|971.25|0
1656664880000|2022-07-01 08:41:20|973.9|971.5|974.03|971.63|974.15|971.75|973.9|971.5|0
1656664890000|2022-07-01 08:41:30|974.15|971.75|975.39|972.99|975.39|972.99|974.15|971.75|0
1656664900000|2022-07-01 08:41:40|976.02|973.62|974.9|972.5|976.02|973.62|974.9|972.5|0
1656664910000|2022-07-01 08:41:50|975.14|972.74|975.77|973.37|975.77|973.37|975.14|972.74|0
1656664920000|2022-07-01 08:42:00|975.64|973.24|975.89|973.49|976.14|973.74|975.64|973.24|0
1656664930000|2022-07-01 08:42:10|976.14|973.74|975.39|972.99|976.14|973.74|975.39|972.99|0
1656664940000|2022-07-01 08:42:20|975.64|973.24|974.78|972.38|975.64|973.24|974.78|972.38|0
1656664950000|2022-07-01 08:42:30|975.39|972.99|975.27|972.87|975.52|973.12|975.14|972.74|0
1656664960000|2022-07-01 08:42:40|975.14|972.74|974.53|972.13|975.14|972.74|974.53|972.13|0
1656664970000|2022-07-01 08:42:50|974.65|972.25|974.4|972|974.9|972.5|974.4|972|0
1656664980000|2022-07-01 08:43:00|974.65|972.25|975.14|972.74|975.27|972.87|974.65|972.25|0
1656664990000|2022-07-01 08:43:10|974.9|972.5|974.4|972|974.9|972.5|974.4|972|0
1656665000000|2022-07-01 08:43:20|974.15|971.75|973.65|971.25|974.15|971.75|973.65|971.25|0
1656665010000|2022-07-01 08:43:30|973.9|971.5|974.03|971.63|974.15|971.75|973.9|971.5|0
1656665020000|2022-07-01 08:43:40|974.15|971.75|975.02|972.62|975.27|972.87|974.15|971.75|0
1656665030000|2022-07-01 08:43:50|974.9|972.5|974.4|972|975.14|972.74|974.4|972|0
1656665050000|2022-07-01 08:44:10|974.9|972.5|975.14|972.74|975.27|972.87|974.9|972.5|0
1656665060000|2022-07-01 08:44:20|975.39|972.99|975.64|973.24|975.77|973.37|975.39|972.99|0
1656665070000|2022-07-01 08:44:30|975.39|972.99|975.14|972.74|975.39|972.99|975.14|972.74|0
1656665080000|2022-07-01 08:44:40|974.9|972.5|975.39|972.99|975.39|972.99|974.9|972.5|0
1656665090000|2022-07-01 08:44:50|975.64|973.24|975.77|973.37|975.77|973.37|975.64|973.24|0
1656665100000|2022-07-01 08:45:00|975.64|973.24|975.89|973.49|976.39|973.99|975.64|973.24|0
1656665110000|2022-07-01 08:45:10|976.02|973.62|975.89|973.49|976.14|973.74|975.89|973.49|0
1656665120000|2022-07-01 08:45:20|976.02|973.62|977.63|975.23|977.63|975.23|976.02|973.62|0
1656665130000|2022-07-01 08:45:30|977.38|974.98|977.38|974.98|977.63|975.23|977.38|974.98|0
1656665140000|2022-07-01 08:45:40|977.63|975.23|977.63|975.23|977.76|975.36|977.63|975.23|0
1656665150000|2022-07-01 08:45:50|977.13|974.73|977.38|974.98|977.38|974.98|977.13|974.73|0
1656665160000|2022-07-01 08:46:00|977.51|975.11|976.88|974.48|977.51|975.11|976.76|974.36|0
1656665170000|2022-07-01 08:46:10|977.13|974.73|977.13|974.73|977.13|974.73|977.13|974.73|0
1656665180000|2022-07-01 08:46:20|977.38|974.98|977.26|974.86|977.38|974.98|977.26|974.86|0
1656665190000|2022-07-01 08:46:30|977.13|974.73|977.01|974.61|977.13|974.73|976.88|974.48|0
1656665200000|2022-07-01 08:46:40|977.13|974.73|977.01|974.61|977.13|974.73|976.88|974.48|0
1656665210000|2022-07-01 08:46:50|976.64|974.24|976.39|973.99|976.64|974.24|976.39|973.99|0
1656665220000|2022-07-01 08:47:00|976.52|974.12|975.89|973.49|976.52|974.12|975.77|973.37|0
1656665230000|2022-07-01 08:47:10|976.14|973.74|976.02|973.62|976.14|973.74|976.02|973.62|0
1656665240000|2022-07-01 08:47:20|975.52|973.12|975.39|972.99|975.52|973.12|975.39|972.99|0
1656665250000|2022-07-01 08:47:30|975.64|973.24|975.89|973.49|975.89|973.49|975.64|973.24|0
1656665260000|2022-07-01 08:47:40|975.77|973.37|975.64|973.24|975.77|973.37|975.64|973.24|0
1656665270000|2022-07-01 08:47:50|975.52|973.12|975.14|972.74|975.52|973.12|975.14|972.74|0
1656665280000|2022-07-01 08:48:00|975.39|972.99|975.02|972.62|975.64|973.24|975.02|972.62|0
1656665290000|2022-07-01 08:48:10|974.78|972.38|974.4|972|974.9|972.5|974.4|972|0
1656665300000|2022-07-01 08:48:20|974.9|972.5|975.39|972.99|975.39|972.99|974.78|972.38|0
1656665310000|2022-07-01 08:48:30|975.64|973.24|975.64|973.24|975.89|973.49|975.64|973.24|0
1656665320000|2022-07-01 08:48:40|975.89|973.49|975.89|973.49|976.14|973.74|975.89|973.49|0
1656665330000|2022-07-01 08:48:50|975.77|973.37|975.64|973.24|975.77|973.37|975.64|973.24|0
1656665340000|2022-07-01 08:49:00|975.27|972.87|975.39|972.99|975.39|972.99|975.27|972.87|0
1656665350000|2022-07-01 08:49:10|975.27|972.87|975.39|972.99|975.39|972.99|975.27|972.87|0
1656665370000|2022-07-01 08:49:30|975.64|973.24|975.14|972.74|975.64|973.24|975.14|972.74|0
1656665380000|2022-07-01 08:49:40|974.9|972.5|974.53|972.13|974.9|972.5|974.53|972.13|0
1656665390000|2022-07-01 08:49:50|974.4|972|973.9|971.5|974.4|972|973.65|971.25|0
1656665400000|2022-07-01 08:50:00|973.65|971.25|973.65|971.25|973.65|971.25|973.4|971|0
1656665410000|2022-07-01 08:50:10|973.9|971.5|974.15|971.75|974.4|972|973.9|971.5|0
1656665420000|2022-07-01 08:50:20|973.9|971.5|973.9|971.5|973.9|971.5|973.9|971.5|0
1656665430000|2022-07-01 08:50:30|973.4|971|973.65|971.25|973.65|971.25|973.4|971|0
1656665440000|2022-07-01 08:50:40|973.4|971|973.65|971.25|973.65|971.25|973.4|971|0
1656665450000|2022-07-01 08:50:50|973.4|971|973.15|970.75|973.4|971|973.15|970.75|0
1656665460000|2022-07-01 08:51:00|973.4|971|973.65|971.25|973.65|971.25|973.4|971|0
1656665470000|2022-07-01 08:51:10|973.53|971.13|974.15|971.75|974.15|971.75|973.53|971.13|0
1656665480000|2022-07-01 08:51:20|974.03|971.63|974.15|971.75|974.15|971.75|974.03|971.63|0
1656665490000|2022-07-01 08:51:30|974.9|972.5|975.27|972.87|975.27|972.87|974.9|972.5|0
1656665500000|2022-07-01 08:51:40|975.39|972.99|974.9|972.5|975.39|972.99|974.9|972.5|0
1656665510000|2022-07-01 08:51:50|974.53|972.13|974.28|971.88|974.53|972.13|974.03|971.63|0
1656665520000|2022-07-01 08:52:00|974.03|971.63|974.28|971.88|974.28|971.88|973.9|971.5|0
1656665530000|2022-07-01 08:52:10|973.9|971.5|973.65|971.25|973.9|971.5|973.65|971.25|0
1656665540000|2022-07-01 08:52:20|973.4|971|974.15|971.75|974.15|971.75|973.4|971|0
1656665550000|2022-07-01 08:52:30|974.28|971.88|974.28|971.88|974.28|971.88|974.15|971.75|0
1656665560000|2022-07-01 08:52:40|974.15|971.75|973.9|971.5|974.15|971.75|973.9|971.5|0
1656665580000|2022-07-01 08:53:00|974.28|971.88|974.15|971.75|974.28|971.88|974.03|971.63|0
1656665590000|2022-07-01 08:53:10|974.4|972|974.4|972|974.53|972.13|974.15|971.75|0
1656665600000|2022-07-01 08:53:20|974.15|971.75|974.4|972|974.4|972|974.15|971.75|0
1656665610000|2022-07-01 08:53:30|974.65|972.25|975.14|972.74|975.64|973.24|974.65|972.25|0
1656665620000|2022-07-01 08:53:40|975.39|972.99|975.39|972.99|975.39|972.99|975.39|972.99|0
1656665630000|2022-07-01 08:53:50|975.64|973.24|975.77|973.37|975.77|973.37|975.39|972.99|0
1656665640000|2022-07-01 08:54:00|975.89|973.49|975.77|973.37|975.89|973.49|975.64|973.24|0
1656665650000|2022-07-01 08:54:10|975.64|973.24|975.14|972.74|975.64|973.24|975.14|972.74|0
1656665660000|2022-07-01 08:54:20|975.39|972.99|975.14|972.74|975.39|972.99|974.9|972.5|0
1656665670000|2022-07-01 08:54:30|974.4|972|974.65|972.25|974.78|972.38|974.4|972|0
1656665680000|2022-07-01 08:54:40|974.4|972|974.78|972.38|974.78|972.38|974.4|972|0
1656665690000|2022-07-01 08:54:50|974.4|972|974.4|972|974.65|972.25|974.4|972|0
1656665700000|2022-07-01 08:55:00|974.65|972.25|975.02|972.62|975.14|972.74|974.65|972.25|0
1656665710000|2022-07-01 08:55:10|974.78|972.38|975.14|972.74|975.14|972.74|974.78|972.38|0
1656665720000|2022-07-01 08:55:20|974.65|972.25|973.9|971.5|974.65|972.25|973.65|971.25|0
1656665730000|2022-07-01 08:55:30|973.65|971.25|974.03|971.63|974.15|971.75|973.65|971.25|0
1656665740000|2022-07-01 08:55:40|973.9|971.5|974.28|971.88|974.4|972|973.9|971.5|0
1656665750000|2022-07-01 08:55:50|974.03|971.63|974.15|971.75|974.15|971.75|973.9|971.5|0
1656665760000|2022-07-01 08:56:00|974.4|972|974.65|972.25|974.65|972.25|974.4|972|0
1656665770000|2022-07-01 08:56:10|974.53|972.13|974.65|972.25|974.65|972.25|974.53|972.13|0
1656665780000|2022-07-01 08:56:20|974.9|972.5|974.28|971.88|974.9|972.5|974.15|971.75|0
1656665790000|2022-07-01 08:56:30|974.4|972|973.78|971.38|974.65|972.25|973.78|971.38|0
1656665800000|2022-07-01 08:56:40|973.9|971.5|973.65|971.25|973.9|971.5|973.65|971.25|0
1656665810000|2022-07-01 08:56:50|973.78|971.38|973.53|971.13|973.78|971.38|973.4|971|0
1656665820000|2022-07-01 08:57:00|973.15|970.75|973.9|971.5|973.9|971.5|973.04|970.64|0
1656665830000|2022-07-01 08:57:10|973.78|971.38|973.53|971.13|973.78|971.38|973.4|971|0
1656665840000|2022-07-01 08:57:20|973.4|971|973.15|970.75|973.4|971|972.91|970.51|0
1656665850000|2022-07-01 08:57:30|973.65|971.25|973.65|971.25|973.65|971.25|973.65|971.25|0
1656665860000|2022-07-01 08:57:40|974.15|971.75|974.4|972|974.4|972|974.15|971.75|0
1656665870000|2022-07-01 08:57:50|973.65|971.25|973.78|971.38|973.78|971.38|973.65|971.25|0
1656665880000|2022-07-01 08:58:00|973.9|971.5|972.91|970.51|973.9|971.5|972.91|970.51|0
1656665890000|2022-07-01 08:58:10|973.4|971|973.4|971|973.4|971|973.15|970.75|0
1656665900000|2022-07-01 08:58:20|973.15|970.75|973.15|970.75|973.15|970.75|973.15|970.75|0
1656665910000|2022-07-01 08:58:30|973.4|971|973.4|971|973.4|971|973.4|971|0
1656665920000|2022-07-01 08:58:40|973.65|971.25|973.53|971.13|973.65|971.25|973.53|971.13|0
1656665930000|2022-07-01 08:58:50|973.65|971.25|973.15|970.75|973.65|971.25|973.15|970.75|0
1656665940000|2022-07-01 08:59:00|973.04|970.64|973.65|971.25|973.65|971.25|973.04|970.64|0
1656665950000|2022-07-01 08:59:10|973.4|971|973.4|971|973.4|971|973.15|970.75|0
1656665960000|2022-07-01 08:59:20|972.91|970.51|973.65|971.25|973.65|971.25|972.91|970.51|0
1656665970000|2022-07-01 08:59:30|973.9|971.5|974.15|971.75|974.15|971.75|973.9|971.5|0
1656665980000|2022-07-01 08:59:40|974.03|971.63|974.65|972.25|974.65|972.25|974.03|971.63|0
1656665990000|2022-07-01 08:59:50|974.89|972.49|974.65|972.25|975.27|972.87|974.65|972.25|0
1656666000000|2022-07-01 09:00:00|974.89|972.49|974.65|972.25|975.14|972.74|974.65|972.25|0
1656666010000|2022-07-01 09:00:10|975.02|972.62|974.89|972.49|975.02|972.62|974.78|972.38|0
1656666020000|2022-07-01 09:00:20|974.78|972.38|974.4|972|974.89|972.49|974.4|972|0
1656666030000|2022-07-01 09:00:30|974.65|972.25|974.65|972.25|974.65|972.25|974.03|971.63|0
1656666040000|2022-07-01 09:00:40|975.14|972.74|974.89|972.49|975.14|972.74|974.89|972.49|0
1656666050000|2022-07-01 09:00:50|975.14|972.74|975.14|972.74|975.14|972.74|974.89|972.49|0
1656666060000|2022-07-01 09:01:00|975.39|972.99|976.27|973.87|976.27|973.87|975.39|972.99|0
1656666070000|2022-07-01 09:01:10|976.39|973.99|976.39|973.99|976.64|974.24|976.39|973.99|0
1656666080000|2022-07-01 09:01:20|976.64|974.24|977.13|974.73|977.13|974.73|976.64|974.24|0
1656666090000|2022-07-01 09:01:30|977.38|974.98|977.51|975.11|977.63|975.23|977.26|974.86|0
1656666100000|2022-07-01 09:01:40|977.63|975.23|976.88|974.48|977.63|975.23|976.88|974.48|0
1656666110000|2022-07-01 09:01:50|976.76|974.36|976.88|974.48|976.88|974.48|976.64|974.24|0
1656666120000|2022-07-01 09:02:00|976.64|974.24|975.52|973.12|976.64|974.24|975.52|973.12|0
1656666130000|2022-07-01 09:02:10|974.89|972.49|975.14|972.74|975.14|972.74|974.89|972.49|0
1656666140000|2022-07-01 09:02:20|974.65|972.25|974.89|972.49|975.39|972.99|974.65|972.25|0
1656666150000|2022-07-01 09:02:30|974.4|972|973.65|971.25|974.4|972|973.65|971.25|0
1656666160000|2022-07-01 09:02:40|973.53|971.13|973.65|971.25|973.65|971.25|973.53|971.13|0
1656666170000|2022-07-01 09:02:50|973.4|971|973.9|971.5|974.15|971.75|973.4|971|0
1656666180000|2022-07-01 09:03:00|974.15|971.75|973.9|971.5|974.15|971.75|973.78|971.38|0
1656666190000|2022-07-01 09:03:10|973.65|971.25|974.03|971.63|974.03|971.63|973.53|971.13|0
1656666200000|2022-07-01 09:03:20|973.78|971.38|973.78|971.38|973.78|971.38|973.65|971.25|0
1656666210000|2022-07-01 09:03:30|974.03|971.63|973.9|971.5|974.15|971.75|973.9|971.5|0
1656666220000|2022-07-01 09:03:40|974.28|971.88|973.78|971.38|974.28|971.88|973.65|971.25|0
1656666230000|2022-07-01 09:03:50|973.9|971.5|974.15|971.75|974.15|971.75|973.9|971.5|0
1656666240000|2022-07-01 09:04:00|974.4|972|974.65|972.25|974.65|972.25|974.03|971.63|0
1656666250000|2022-07-01 09:04:10|975.39|972.99|975.27|972.87|975.39|972.99|975.14|972.74|0
1656666260000|2022-07-01 09:04:20|975.14|972.74|974.65|972.25|975.14|972.74|974.65|972.25|0
1656666270000|2022-07-01 09:04:30|974.53|972.13|974.4|972|974.53|972.13|974.4|972|0
1656666280000|2022-07-01 09:04:40|973.9|971.5|972.91|970.51|973.9|971.5|972.91|970.51|0
1656666290000|2022-07-01 09:04:50|972.66|970.26|972.41|970.01|972.66|970.26|972.41|970.01|0
1656666300000|2022-07-01 09:05:00|972.54|970.14|972.41|970.01|972.54|970.14|972.41|970.01|0
1656666310000|2022-07-01 09:05:10|972.16|969.76|972.91|970.51|973.15|970.75|972.16|969.76|0
1656666320000|2022-07-01 09:05:20|972.66|970.26|972.41|970.01|972.66|970.26|972.16|969.76|0
1656666330000|2022-07-01 09:05:30|972.66|970.26|972.41|970.01|972.66|970.26|972.41|970.01|0
1656666340000|2022-07-01 09:05:40|972.54|970.14|972.54|970.14|972.54|970.14|972.41|970.01|0
1656666350000|2022-07-01 09:05:50|972.41|970.01|970.17|967.77|972.41|970.01|970.17|967.77|0
1656666360000|2022-07-01 09:06:00|970.55|968.15|970.55|968.15|970.55|968.15|970.55|968.15|0
1656666370000|2022-07-01 09:06:10|970.17|967.77|968.93|966.53|970.17|967.77|968.93|966.53|0
1656666380000|2022-07-01 09:06:20|969.43|967.03|969.67|967.27|970.05|967.65|969.43|967.03|0
1656666390000|2022-07-01 09:06:30|969.18|966.78|969.18|966.78|969.18|966.78|968.68|966.28|0
1656666400000|2022-07-01 09:06:40|969.06|966.66|969.43|967.03|969.43|967.03|968.93|966.53|0
1656666410000|2022-07-01 09:06:50|969.18|966.78|968.68|966.28|969.18|966.78|968.68|966.28|0
1656666420000|2022-07-01 09:07:00|968.81|966.41|968.81|966.41|968.93|966.53|968.68|966.28|0
1656666430000|2022-07-01 09:07:10|968.68|966.28|968.93|966.53|968.93|966.53|968.56|966.16|0
1656666440000|2022-07-01 09:07:20|968.68|966.28|968.93|966.53|968.93|966.53|968.68|966.28|0
1656666450000|2022-07-01 09:07:30|968.81|966.41|968.43|966.03|968.81|966.41|968.06|965.66|0
1656666460000|2022-07-01 09:07:40|968.68|966.28|968.81|966.41|968.81|966.41|968.56|966.16|0
1656666470000|2022-07-01 09:07:50|968.93|966.53|968.68|966.28|969.06|966.66|968.68|966.28|0
1656666480000|2022-07-01 09:08:00|968.93|966.53|969.43|967.03|969.43|967.03|968.93|966.53|0
1656666490000|2022-07-01 09:08:10|968.43|966.03|968.18|965.78|968.43|966.03|968.18|965.78|0
1656666500000|2022-07-01 09:08:20|968.06|965.66|968.18|965.78|968.18|965.78|968.06|965.66|0
1656666510000|2022-07-01 09:08:30|968.43|966.03|968.43|966.03|968.43|966.03|968.43|966.03|0
1656666520000|2022-07-01 09:08:40|968.18|965.78|968.18|965.78|968.18|965.78|968.18|965.78|0
1656666530000|2022-07-01 09:08:50|968.43|966.03|968.68|966.28|968.68|966.28|968.43|966.03|0
1656666540000|2022-07-01 09:09:00|968.81|966.41|969.18|966.78|969.18|966.78|968.81|966.41|0
1656666550000|2022-07-01 09:09:10|969.43|967.03|968.43|966.03|969.43|967.03|968.43|966.03|0
1656666560000|2022-07-01 09:09:20|968.31|965.91|968.06|965.66|968.31|965.91|968.06|965.66|0
1656666570000|2022-07-01 09:09:30|968.43|966.03|967.07|964.67|968.43|966.03|967.07|964.67|0
1656666580000|2022-07-01 09:09:40|967.44|965.04|967.93|965.53|968.18|965.78|967.44|965.04|0
1656666590000|2022-07-01 09:09:50|968.18|965.78|967.69|965.29|968.18|965.78|967.69|965.29|0
1656666600000|2022-07-01 09:10:00|967.93|965.53|968.06|965.66|968.06|965.66|967.93|965.53|0
1656666610000|2022-07-01 09:10:10|968.43|966.03|968.18|965.78|968.43|966.03|968.18|965.78|0
1656666620000|2022-07-01 09:10:20|967.93|965.53|968.68|966.28|968.68|966.28|967.93|965.53|0
1656666630000|2022-07-01 09:10:30|968.93|966.53|968.81|966.41|968.93|966.53|968.68|966.28|0
1656666640000|2022-07-01 09:10:40|968.68|966.28|968.68|966.28|968.93|966.53|968.68|966.28|0
1656666650000|2022-07-01 09:10:50|968.93|966.53|969.06|966.66|969.18|966.78|968.93|966.53|0
1656666660000|2022-07-01 09:11:00|969.31|966.91|970.17|967.77|970.17|967.77|969.31|966.91|0
1656666670000|2022-07-01 09:11:10|970.3|967.9|970.17|967.77|970.42|968.02|970.17|967.77|0
1656666680000|2022-07-01 09:11:20|970.55|968.15|970.67|968.27|970.8|968.4|970.55|968.15|0
1656666690000|2022-07-01 09:11:30|970.92|968.52|970.67|968.27|970.92|968.52|970.67|968.27|0
1656666700000|2022-07-01 09:11:40|971.17|968.77|970.92|968.52|971.17|968.77|970.67|968.27|0
1656666710000|2022-07-01 09:11:50|970.42|968.02|970.42|968.02|970.42|968.02|970.17|967.77|0
1656666720000|2022-07-01 09:12:00|970.67|968.27|970.55|968.15|970.8|968.4|970.55|968.15|0
1656666730000|2022-07-01 09:12:10|970.43|968.03|970.15|967.75|970.43|968.03|970.15|967.75|0
1656666740000|2022-07-01 09:12:20|969.87|967.47|970.62|968.22|970.62|968.22|969.87|967.47|0
1656666750000|2022-07-01 09:12:30|970.87|968.47|970.37|967.97|970.87|968.47|970.37|967.97|0
1656666760000|2022-07-01 09:12:40|970.62|968.22|971.12|968.72|971.12|968.72|970.5|968.1|0
1656666770000|2022-07-01 09:12:50|970.75|968.35|970.75|968.35|970.87|968.47|970.75|968.35|0
1656666780000|2022-07-01 09:13:00|971.12|968.72|970.87|968.47|971.12|968.72|970.62|968.22|0
1656666790000|2022-07-01 09:13:10|970.62|968.22|970.12|967.72|970.62|968.22|970.12|967.72|0
1656666800000|2022-07-01 09:13:20|970.25|967.85|969.75|967.35|970.25|967.85|969.75|967.35|0
1656666810000|2022-07-01 09:13:30|969.87|967.47|970|967.6|970.12|967.72|969.87|967.47|0
1656666820000|2022-07-01 09:13:40|970.37|967.97|970|967.6|970.37|967.97|970|967.6|0
1656666830000|2022-07-01 09:13:50|970.12|967.72|970.25|967.85|970.25|967.85|969.87|967.47|0
1656666840000|2022-07-01 09:14:00|969.51|967.11|969.62|967.22|969.62|967.22|969.38|966.98|0
1656666850000|2022-07-01 09:14:10|969.13|966.73|969.62|967.22|969.62|967.22|969.13|966.73|0
1656666860000|2022-07-01 09:14:20|969.51|967.11|969.38|966.98|969.51|967.11|969.13|966.73|0
1656666870000|2022-07-01 09:14:30|969.26|966.86|969.26|966.86|969.26|966.86|969.26|966.86|0
1656666880000|2022-07-01 09:14:40|969.62|967.22|970.12|967.72|970.12|967.72|969.62|967.22|0
1656666890000|2022-07-01 09:14:50|970.37|967.97|969.62|967.22|970.37|967.97|969.62|967.22|0
1656666900000|2022-07-01 09:15:00|969.26|966.86|969.38|966.98|969.38|966.98|968.88|966.48|0
1656666910000|2022-07-01 09:15:10|969.26|966.86|969.38|966.98|969.38|966.98|969.26|966.86|0
1656666920000|2022-07-01 09:15:20|969.13|966.73|968.51|966.11|969.13|966.73|968.51|966.11|0
1656666930000|2022-07-01 09:15:30|968.13|965.73|968.26|965.86|968.26|965.86|968.13|965.73|0
1656666940000|2022-07-01 09:15:40|968.13|965.73|967.88|965.48|968.13|965.73|967.88|965.48|0
1656666950000|2022-07-01 09:15:50|968.13|965.73|967.64|965.24|968.13|965.73|967.64|965.24|0
1656666960000|2022-07-01 09:16:00|968.38|965.98|968.76|966.36|968.88|966.48|968.38|965.98|0
1656666970000|2022-07-01 09:16:10|968.38|965.98|968.13|965.73|968.63|966.23|968.13|965.73|0
1656666990000|2022-07-01 09:16:30|968.38|965.98|968.13|965.73|968.38|965.98|968.13|965.73|0
1656667000000|2022-07-01 09:16:40|968.01|965.61|967.88|965.48|968.38|965.98|967.88|965.48|0
1656667010000|2022-07-01 09:16:50|967.64|965.24|967.88|965.48|967.88|965.48|967.64|965.24|0
1656667020000|2022-07-01 09:17:00|968.01|965.61|967.88|965.48|968.38|965.98|967.88|965.48|0
1656667030000|2022-07-01 09:17:10|968.13|965.73|968.51|966.11|968.51|966.11|967.88|965.48|0
1656667040000|2022-07-01 09:17:20|968.13|965.73|968.63|966.23|968.63|966.23|968.13|965.73|0
1656667050000|2022-07-01 09:17:30|968.51|966.11|968.13|965.73|968.51|966.11|968.13|965.73|0
1656667060000|2022-07-01 09:17:40|968.26|965.86|968.88|966.48|968.88|966.48|968.26|965.86|0
1656667070000|2022-07-01 09:17:50|968.63|966.23|968.38|965.98|968.63|966.23|968.38|965.98|0
1656667080000|2022-07-01 09:18:00|968.63|966.23|968.76|966.36|968.76|966.36|968.63|966.23|0
1656667090000|2022-07-01 09:18:10|968.63|966.23|968.13|965.73|968.63|966.23|968.13|965.73|0
1656667100000|2022-07-01 09:18:20|968.38|965.98|967.88|965.48|968.38|965.98|967.88|965.48|0
1656667110000|2022-07-01 09:18:30|968.13|965.73|968.13|965.73|968.38|965.98|967.88|965.48|0
1656667120000|2022-07-01 09:18:40|968.26|965.86|968.13|965.73|968.26|965.86|968.13|965.73|0
1656667130000|2022-07-01 09:18:50|968.38|965.98|969.26|966.86|969.26|966.86|968.38|965.98|0
1656667140000|2022-07-01 09:19:00|969.13|966.73|969.01|966.61|969.13|966.73|969.01|966.61|0
1656667150000|2022-07-01 09:19:10|969.13|966.73|969.75|967.35|969.75|967.35|969.13|966.73|0
1656667160000|2022-07-01 09:19:20|969.38|966.98|969.38|966.98|969.38|966.98|969.38|966.98|0
1656667180000|2022-07-01 09:19:40|969.26|966.86|969.26|966.86|969.26|966.86|969.26|966.86|0
1656667190000|2022-07-01 09:19:50|968.88|966.48|969.13|966.73|969.13|966.73|968.88|966.48|0
1656667200000|2022-07-01 09:20:00|968.88|966.48|968.76|966.36|968.88|966.48|968.63|966.23|0
1656667210000|2022-07-01 09:20:10|969.13|966.73|969.13|966.73|969.13|966.73|969.13|966.73|0
1656667220000|2022-07-01 09:20:20|969.26|966.86|968.88|966.48|969.38|966.98|968.88|966.48|0
1656667230000|2022-07-01 09:20:30|969.51|967.11|969.62|967.22|969.62|967.22|969.51|967.11|0
1656667240000|2022-07-01 09:20:40|969.38|966.98|969.51|967.11|969.62|967.22|969.38|966.98|0
1656667250000|2022-07-01 09:20:50|969.38|966.98|969.62|967.22|969.62|967.22|969.38|966.98|0
1656667260000|2022-07-01 09:21:00|969.51|967.11|969.62|967.22|969.62|967.22|969.51|967.11|0
1656667270000|2022-07-01 09:21:10|969.87|967.47|970.12|967.72|970.12|967.72|969.62|967.22|0
1656667280000|2022-07-01 09:21:20|969.75|967.35|969.75|967.35|969.75|967.35|969.75|967.35|0
1656667290000|2022-07-01 09:21:30|969.87|967.47|969.62|967.22|969.87|967.47|969.62|967.22|0
1656667300000|2022-07-01 09:21:40|969.51|967.11|968.63|966.23|969.51|967.11|968.63|966.23|0
1656667310000|2022-07-01 09:21:50|968.88|966.48|968.76|966.36|968.88|966.48|968.76|966.36|0
1656667320000|2022-07-01 09:22:00|968.51|966.11|968.63|966.23|968.63|966.23|968.38|965.98|0
1656667330000|2022-07-01 09:22:10|968.88|966.48|969.26|966.86|969.26|966.86|968.76|966.36|0
1656667340000|2022-07-01 09:22:20|969.38|966.98|969.38|966.98|969.38|966.98|969.38|966.98|0
1656667350000|2022-07-01 09:22:30|968.88|966.48|968.63|966.23|968.88|966.48|968.63|966.23|0
1656667370000|2022-07-01 09:22:50|968.88|966.48|969.01|966.61|969.01|966.61|968.88|966.48|0
1656667380000|2022-07-01 09:23:00|968.88|966.48|969.01|966.61|969.13|966.73|968.88|966.48|0
1656667390000|2022-07-01 09:23:10|968.38|965.98|967.88|965.48|968.38|965.98|967.88|965.48|0
1656667400000|2022-07-01 09:23:20|967.76|965.36|967.76|965.36|968.01|965.61|967.76|965.36|0
1656667410000|2022-07-01 09:23:30|967.88|965.48|968.51|966.11|968.51|966.11|967.88|965.48|0
1656667420000|2022-07-01 09:23:40|968.38|965.98|966.89|964.49|968.38|965.98|966.89|964.49|0
1656667430000|2022-07-01 09:23:50|967.02|964.62|966.89|964.49|967.14|964.74|966.89|964.49|0
1656667440000|2022-07-01 09:24:00|967.27|964.87|967.27|964.87|967.39|964.99|967.14|964.74|0
1656667450000|2022-07-01 09:24:10|967.14|964.74|967.64|965.24|967.64|965.24|966.89|964.49|0
1656667460000|2022-07-01 09:24:20|968.13|965.73|968.13|965.73|968.13|965.73|968.13|965.73|0
1656667470000|2022-07-01 09:24:30|968.01|965.61|968.01|965.61|968.13|965.73|968.01|965.61|0
1656667480000|2022-07-01 09:24:40|968.13|965.73|968.13|965.73|968.13|965.73|968.01|965.61|0
1656667490000|2022-07-01 09:24:50|968.26|965.86|967.64|965.24|968.26|965.86|967.64|965.24|0
1656667500000|2022-07-01 09:25:00|967.88|965.48|967.76|965.36|968.38|965.98|967.76|965.36|0
1656667510000|2022-07-01 09:25:10|967.64|965.24|967.39|964.99|967.64|965.24|967.39|964.99|0
1656667520000|2022-07-01 09:25:20|967.14|964.74|967.14|964.74|967.14|964.74|967.14|964.74|0
1656667530000|2022-07-01 09:25:30|967.39|964.99|967.88|965.48|967.88|965.48|967.39|964.99|0
1656667540000|2022-07-01 09:25:40|968.38|965.98|967.88|965.48|968.51|966.11|967.88|965.48|0
1656667550000|2022-07-01 09:25:50|968.13|965.73|968.88|966.48|968.88|966.48|968.01|965.61|0
1656667560000|2022-07-01 09:26:00|969.13|966.73|969.26|966.86|969.26|966.86|969.13|966.73|0
1656667570000|2022-07-01 09:26:10|969.38|966.98|969.13|966.73|969.38|966.98|969.13|966.73|0
1656667580000|2022-07-01 09:26:20|969.01|966.61|969.13|966.73|969.13|966.73|969.01|966.61|0
1656667590000|2022-07-01 09:26:30|968.88|966.48|969.62|967.22|969.62|967.22|968.88|966.48|0
1656667600000|2022-07-01 09:26:40|969.87|967.47|969.87|967.47|969.87|967.47|969.87|967.47|0
1656667610000|2022-07-01 09:26:50|969.62|967.22|969.62|967.22|969.75|967.35|969.62|967.22|0
1656667620000|2022-07-01 09:27:00|969.87|967.47|970.12|967.72|970.12|967.72|969.62|967.22|0
1656667630000|2022-07-01 09:27:10|970.37|967.97|970.62|968.22|970.87|968.47|970.37|967.97|0
1656667640000|2022-07-01 09:27:20|970.37|967.97|970.37|967.97|970.37|967.97|970.37|967.97|0
1656667650000|2022-07-01 09:27:30|970.62|968.22|971.12|968.72|971.12|968.72|970.37|967.97|0
1656667660000|2022-07-01 09:27:40|971.37|968.97|970.87|968.47|971.37|968.97|970.87|968.47|0
1656667670000|2022-07-01 09:27:50|970.62|968.22|970.62|968.22|970.62|968.22|970.62|968.22|0
1656667680000|2022-07-01 09:28:00|970.5|968.1|970.12|967.72|970.5|968.1|970.12|967.72|0
1656667690000|2022-07-01 09:28:10|969.87|967.47|970|967.6|970.12|967.72|969.87|967.47|0
1656667700000|2022-07-01 09:28:20|970.12|967.72|970.75|968.35|970.75|968.35|970.12|967.72|0
1656667710000|2022-07-01 09:28:30|970.62|968.22|970.87|968.47|970.87|968.47|970.37|967.97|0
1656667720000|2022-07-01 09:28:40|971.12|968.72|970.87|968.47|971.12|968.72|970.87|968.47|0
1656667730000|2022-07-01 09:28:50|971.12|968.72|971.37|968.97|971.37|968.97|971.12|968.72|0
1656667740000|2022-07-01 09:29:00|971.25|968.85|971.37|968.97|971.61|969.21|971.25|968.85|0
1656667750000|2022-07-01 09:29:10|971.25|968.85|970.87|968.47|971.25|968.85|970.87|968.47|0
1656667760000|2022-07-01 09:29:20|970.75|968.35|970.87|968.47|970.87|968.47|970.75|968.35|0
1656667770000|2022-07-01 09:29:30|970.75|968.35|971|968.6|971|968.6|970.75|968.35|0
1656667780000|2022-07-01 09:29:40|971.12|968.72|971.37|968.97|971.61|969.21|971.12|968.72|0
1656667790000|2022-07-01 09:29:50|971.61|969.21|971.37|968.97|971.61|969.21|971.37|968.97|0
1656667800000|2022-07-01 09:30:00|971.61|969.21|971.25|968.85|971.61|969.21|971.25|968.85|0
1656667810000|2022-07-01 09:30:10|971.37|968.97|971|968.6|971.37|968.97|971|968.6|0
1656667820000|2022-07-01 09:30:20|970.87|968.47|970.87|968.47|970.87|968.47|970.62|968.22|0
1656667830000|2022-07-01 09:30:30|971|968.6|971.49|969.09|971.49|969.09|971|968.6|0
1656667840000|2022-07-01 09:30:40|971.12|968.72|970.37|967.97|971.12|968.72|970.37|967.97|0
1656667850000|2022-07-01 09:30:50|970.5|968.1|970|967.6|970.5|968.1|969.87|967.47|0
1656667860000|2022-07-01 09:31:00|970.25|967.85|970.25|967.85|970.25|967.85|970.25|967.85|0
1656667870000|2022-07-01 09:31:10|970.12|967.72|970.62|968.22|970.62|968.22|970.12|967.72|0
1656667880000|2022-07-01 09:31:20|970.5|968.1|970.37|967.97|970.5|968.1|970.37|967.97|0
1656667890000|2022-07-01 09:31:30|970.5|968.1|970.87|968.47|970.87|968.47|970.5|968.1|0
1656667900000|2022-07-01 09:31:40|971.12|968.72|971|968.6|971.12|968.72|971|968.6|0
1656667910000|2022-07-01 09:31:50|970.75|968.35|970.75|968.35|970.87|968.47|970.75|968.35|0
1656667920000|2022-07-01 09:32:00|970.87|968.47|970.25|967.85|970.87|968.47|970.25|967.85|0
1656667930000|2022-07-01 09:32:10|970.62|968.22|970.62|968.22|970.62|968.22|970.62|968.22|0
1656667940000|2022-07-01 09:32:20|970.5|968.1|970.37|967.97|970.5|968.1|970.37|967.97|0
1656667950000|2022-07-01 09:32:30|970.12|967.72|969.87|967.47|970.12|967.72|969.87|967.47|0
1656667960000|2022-07-01 09:32:40|970.12|967.72|968.88|966.48|970.12|967.72|968.88|966.48|0
1656667970000|2022-07-01 09:32:50|969.13|966.73|969.13|966.73|969.13|966.73|969.13|966.73|0
1656667980000|2022-07-01 09:33:00|968.88|966.48|969.13|966.73|969.13|966.73|968.63|966.23|0
1656667990000|2022-07-01 09:33:10|969.38|966.98|969.62|967.22|969.62|967.22|969.38|966.98|0
1656668000000|2022-07-01 09:33:20|969.87|967.47|970.12|967.72|970.37|967.97|969.87|967.47|0
1656668010000|2022-07-01 09:33:30|969.87|967.47|969.87|967.47|969.87|967.47|969.87|967.47|0
1656668020000|2022-07-01 09:33:40|970.12|967.72|969.87|967.47|970.12|967.72|969.87|967.47|0
1656668030000|2022-07-01 09:33:50|969.62|967.22|969.62|967.22|969.87|967.47|969.62|967.22|0
1656668040000|2022-07-01 09:34:00|970.37|967.97|970.37|967.97|970.5|968.1|970.37|967.97|0
1656668050000|2022-07-01 09:34:10|970.62|968.22|971.12|968.72|971.12|968.72|970.62|968.22|0
1656668060000|2022-07-01 09:34:20|970.87|968.47|970.87|968.47|971.12|968.72|970.87|968.47|0
1656668070000|2022-07-01 09:34:30|970.62|968.22|970.62|968.22|970.62|968.22|970.62|968.22|0
1656668080000|2022-07-01 09:34:40|970.87|968.47|971|968.6|971|968.6|970.87|968.47|0
1656668090000|2022-07-01 09:34:50|970.75|968.35|970.75|968.35|970.87|968.47|970.75|968.35|0
1656668100000|2022-07-01 09:35:00|970.37|967.97|970.87|968.47|970.87|968.47|970.37|967.97|0
1656668110000|2022-07-01 09:35:10|970.75|968.35|970.75|968.35|970.75|968.35|970.75|968.35|0
1656668120000|2022-07-01 09:35:20|970.12|967.72|969.62|967.22|970.12|967.72|969.62|967.22|0
1656668130000|2022-07-01 09:35:30|969.87|967.47|969.87|967.47|970|967.6|969.87|967.47|0
1656668140000|2022-07-01 09:35:40|970|967.6|969.87|967.47|970|967.6|969.87|967.47|0
1656668150000|2022-07-01 09:35:50|969.62|967.22|969.87|967.47|969.87|967.47|969.62|967.22|0
1656668160000|2022-07-01 09:36:00|969.75|967.35|969.87|967.47|969.87|967.47|969.75|967.35|0
1656668170000|2022-07-01 09:36:10|969.62|967.22|970.12|967.72|970.37|967.97|969.62|967.22|0
1656668180000|2022-07-01 09:36:20|970|967.6|970.12|967.72|970.12|967.72|970|967.6|0
1656668190000|2022-07-01 09:36:30|970.37|967.97|969.87|967.47|970.37|967.97|969.87|967.47|0
1656668200000|2022-07-01 09:36:40|969.75|967.35|970.12|967.72|970.12|967.72|969.75|967.35|0
1656668210000|2022-07-01 09:36:50|970.37|967.97|970.37|967.97|970.37|967.97|970.37|967.97|0
1656668220000|2022-07-01 09:37:00|970.62|968.22|970.62|968.22|970.62|968.22|970.62|968.22|0
1656668230000|2022-07-01 09:37:10|970.37|967.97|969.62|967.22|970.37|967.97|969.62|967.22|0
1656668240000|2022-07-01 09:37:20|969.38|966.98|968.13|965.73|969.38|966.98|968.13|965.73|0
1656668250000|2022-07-01 09:37:30|968.26|965.86|968.63|966.23|968.63|966.23|968.26|965.86|0
1656668260000|2022-07-01 09:37:40|968.76|966.36|968.63|966.23|968.76|966.36|968.63|966.23|0
1656668270000|2022-07-01 09:37:50|968.38|965.98|968.51|966.11|968.51|966.11|968.38|965.98|0
1656668280000|2022-07-01 09:38:00|968.63|966.23|969.38|966.98|969.38|966.98|968.63|966.23|0
1656668290000|2022-07-01 09:38:10|968.88|966.48|968.88|966.48|968.88|966.48|968.76|966.36|0
1656668300000|2022-07-01 09:38:20|969.13|966.73|969.38|966.98|969.38|966.98|969.13|966.73|0
1656668310000|2022-07-01 09:38:30|969.13|966.73|969.01|966.61|969.13|966.73|969.01|966.61|0
1656668320000|2022-07-01 09:38:40|969.13|966.73|969.5|967.1|969.5|967.1|969.13|966.73|0
1656668330000|2022-07-01 09:38:50|969.38|966.98|969.62|967.22|969.62|967.22|969.38|966.98|0
1656668340000|2022-07-01 09:39:00|969.87|967.47|969.75|967.35|969.87|967.47|969.75|967.35|0
1656668350000|2022-07-01 09:39:10|969.13|966.73|969.13|966.73|969.26|966.86|969.13|966.73|0
1656668360000|2022-07-01 09:39:20|969.26|966.86|969.62|967.22|969.62|967.22|969.26|966.86|0
1656668370000|2022-07-01 09:39:30|969.87|967.47|970.37|967.97|970.37|967.97|969.87|967.47|0
1656668380000|2022-07-01 09:39:40|970.62|968.22|970.87|968.47|970.87|968.47|970.62|968.22|0
1656668390000|2022-07-01 09:39:50|970.62|968.22|971.25|968.85|971.25|968.85|970.62|968.22|0
1656668400000|2022-07-01 09:40:00|971.12|968.72|970.87|968.47|971.12|968.72|970.87|968.47|0
1656668410000|2022-07-01 09:40:10|971.12|968.72|971.12|968.72|971.36|968.96|971.12|968.72|0
1656668420000|2022-07-01 09:40:20|971.25|968.85|971.86|969.46|971.86|969.46|971.25|968.85|0
1656668430000|2022-07-01 09:40:30|972.11|969.71|972.36|969.96|972.36|969.96|972.11|969.71|0
1656668440000|2022-07-01 09:40:40|972.61|970.21|972.36|969.96|972.61|970.21|972.36|969.96|0
1656668450000|2022-07-01 09:40:50|972.11|969.71|971.99|969.59|972.11|969.71|971.99|969.59|0
1656668460000|2022-07-01 09:41:00|971.86|969.46|971.86|969.46|971.99|969.59|971.86|969.46|0
1656668470000|2022-07-01 09:41:10|972.36|969.96|971.61|969.21|972.36|969.96|971.61|969.21|0
1656668480000|2022-07-01 09:41:20|971.36|968.96|971.12|968.72|971.36|968.96|971.12|968.72|0
1656668490000|2022-07-01 09:41:30|971.36|968.96|971.61|969.21|971.61|969.21|971.12|968.72|0
1656668500000|2022-07-01 09:41:40|971.49|969.09|971.61|969.21|971.61|969.21|971.49|969.09|0
1656668510000|2022-07-01 09:41:50|971.86|969.46|971.61|969.21|971.86|969.46|971.49|969.09|0
1656668520000|2022-07-01 09:42:00|971.49|969.09|971.12|968.72|971.49|969.09|971.12|968.72|0
1656668530000|2022-07-01 09:42:10|970.62|968.22|970.62|968.22|970.87|968.47|970.62|968.22|0
1656668540000|2022-07-01 09:42:20|970.87|968.47|971|968.6|971.12|968.72|970.87|968.47|0
1656668550000|2022-07-01 09:42:30|970.87|968.47|971.12|968.72|971.12|968.72|970.75|968.35|0
1656668560000|2022-07-01 09:42:40|970.87|968.47|970.87|968.47|971.12|968.72|970.87|968.47|0
1656668570000|2022-07-01 09:42:50|971|968.6|971.36|968.96|971.86|969.46|971|968.6|0
1656668580000|2022-07-01 09:43:00|971.49|969.09|971.61|969.21|971.74|969.34|971.49|969.09|0
1656668590000|2022-07-01 09:43:10|971.99|969.59|972.11|969.71|972.11|969.71|971.99|969.59|0
1656668600000|2022-07-01 09:43:20|971.61|969.21|971.86|969.46|971.86|969.46|971.61|969.21|0
1656668610000|2022-07-01 09:43:30|972.11|969.71|972.11|969.71|972.11|969.71|971.99|969.59|0
1656668620000|2022-07-01 09:43:40|972.36|969.96|972.36|969.96|972.36|969.96|972.24|969.84|0
1656668630000|2022-07-01 09:43:50|972.61|970.21|972.86|970.46|972.86|970.46|972.61|970.21|0
1656668640000|2022-07-01 09:44:00|972.99|970.59|973.11|970.71|973.11|970.71|972.99|970.59|0
1656668650000|2022-07-01 09:44:10|972.86|970.46|973.11|970.71|973.11|970.71|972.86|970.46|0
1656668660000|2022-07-01 09:44:20|973.35|970.95|972.86|970.46|973.6|971.2|972.86|970.46|0
1656668670000|2022-07-01 09:44:30|972.74|970.34|973.11|970.71|973.35|970.95|972.74|970.34|0
1656668680000|2022-07-01 09:44:40|972.86|970.46|972.86|970.46|973.11|970.71|972.86|970.46|0
1656668690000|2022-07-01 09:44:50|972.61|970.21|972.24|969.84|972.61|970.21|972.24|969.84|0
1656668700000|2022-07-01 09:45:00|972.36|969.96|972.99|970.59|972.99|970.59|972.36|969.96|0
1656668710000|2022-07-01 09:45:10|972.86|970.46|973.35|970.95|973.35|970.95|972.86|970.46|0
1656668720000|2022-07-01 09:45:20|973.11|970.71|973.35|970.95|973.35|970.95|973.11|970.71|0
1656668730000|2022-07-01 09:45:30|973.11|970.71|972.86|970.46|973.11|970.71|972.61|970.21|0
1656668740000|2022-07-01 09:45:40|972.36|969.96|972.36|969.96|972.36|969.96|972.11|969.71|0
1656668750000|2022-07-01 09:45:50|972.11|969.71|971.99|969.59|972.11|969.71|971.99|969.59|0
1656668760000|2022-07-01 09:46:00|971.86|969.46|972.36|969.96|972.36|969.96|971.86|969.46|0
1656668770000|2022-07-01 09:46:10|972.61|970.21|972.36|969.96|972.61|970.21|972.36|969.96|0
1656668780000|2022-07-01 09:46:20|972.11|969.71|972.86|970.46|972.86|970.46|972.11|969.71|0
1656668790000|2022-07-01 09:46:30|972.74|970.34|972.11|969.71|972.74|970.34|972.11|969.71|0
1656668800000|2022-07-01 09:46:40|971.61|969.21|971.36|968.96|971.61|969.21|971.36|968.96|0
1656668820000|2022-07-01 09:47:00|971.49|969.09|971.36|968.96|971.49|969.09|971.36|968.96|0
1656668830000|2022-07-01 09:47:10|971.12|968.72|970.87|968.47|971.12|968.72|970.87|968.47|0
1656668840000|2022-07-01 09:47:20|970.62|968.22|970.62|968.22|970.87|968.47|970.62|968.22|0
1656668850000|2022-07-01 09:47:30|970.37|967.97|970.12|967.72|970.37|967.97|970.12|967.72|0
1656668860000|2022-07-01 09:47:40|970.25|967.85|970.37|967.97|970.37|967.97|970.25|967.85|0
1656668870000|2022-07-01 09:47:50|970.12|967.72|970.37|967.97|970.37|967.97|970.12|967.72|0
1656668880000|2022-07-01 09:48:00|970.62|968.22|970.25|967.85|970.62|968.22|970.25|967.85|0
1656668890000|2022-07-01 09:48:10|970.37|967.97|970.5|968.1|970.62|968.22|970.37|967.97|0
1656668900000|2022-07-01 09:48:20|970.37|967.97|970.25|967.85|970.5|968.1|970.25|967.85|0
1656668910000|2022-07-01 09:48:30|969.87|967.47|970.12|967.72|970.12|967.72|969.62|967.22|0
1656668920000|2022-07-01 09:48:40|969.75|967.35|969.87|967.47|969.87|967.47|969.75|967.35|0
1656668930000|2022-07-01 09:48:50|969.75|967.35|968.63|966.23|969.75|967.35|968.63|966.23|0
1656668940000|2022-07-01 09:49:00|967.88|965.48|967.63|965.23|967.88|965.48|967.63|965.23|0
1656668950000|2022-07-01 09:49:10|967.88|965.48|967.63|965.23|967.88|965.48|967.63|965.23|0
1656668960000|2022-07-01 09:49:20|967.39|964.99|967.14|964.74|967.39|964.99|967.14|964.74|0
1656668970000|2022-07-01 09:49:30|966.89|964.49|966.89|964.49|967.14|964.74|966.89|964.49|0
1656668980000|2022-07-01 09:49:40|967.27|964.87|966.89|964.49|967.27|964.87|966.89|964.49|0
1656668990000|2022-07-01 09:49:50|966.64|964.24|965.89|963.49|966.64|964.24|965.89|963.49|0
1656669000000|2022-07-01 09:50:00|965.65|963.25|966.14|963.74|966.14|963.74|965.65|963.25|0
1656669010000|2022-07-01 09:50:10|966.02|963.62|965.89|963.49|966.02|963.62|965.89|963.49|0
1656669020000|2022-07-01 09:50:20|966.02|963.62|965.15|962.75|966.02|963.62|965.15|962.75|0
1656669030000|2022-07-01 09:50:30|965.65|963.25|965.65|963.25|965.65|963.25|965.65|963.25|0
1656669040000|2022-07-01 09:50:40|965.4|963|965.53|963.13|965.65|963.25|965.4|963|0
1656669050000|2022-07-01 09:50:50|965.89|963.49|965.89|963.49|965.89|963.49|965.77|963.37|0
1656669060000|2022-07-01 09:51:00|966.14|963.74|965.89|963.49|966.14|963.74|965.89|963.49|0
1656669070000|2022-07-01 09:51:10|966.02|963.62|965.89|963.49|966.14|963.74|965.89|963.49|0
1656669080000|2022-07-01 09:51:20|965.53|963.13|965.89|963.49|965.89|963.49|965.53|963.13|0
1656669090000|2022-07-01 09:51:30|966.14|963.74|965.89|963.49|966.14|963.74|965.65|963.25|0
1656669100000|2022-07-01 09:51:40|965.77|963.37|965.65|963.25|965.89|963.49|965.65|963.25|0
1656669110000|2022-07-01 09:51:50|965.77|963.37|965.77|963.37|965.77|963.37|965.65|963.25|0
1656669120000|2022-07-01 09:52:00|965.65|963.25|965.65|963.25|965.89|963.49|965.65|963.25|0
1656669130000|2022-07-01 09:52:10|965.4|963|965.89|963.49|965.89|963.49|965.4|963|0
1656669140000|2022-07-01 09:52:20|966.02|963.62|965.89|963.49|966.02|963.62|965.89|963.49|0
1656669150000|2022-07-01 09:52:30|966.14|963.74|965.89|963.49|966.14|963.74|965.77|963.37|0
1656669160000|2022-07-01 09:52:40|966.14|963.74|966.14|963.74|966.14|963.74|965.89|963.49|0
1656669170000|2022-07-01 09:52:50|965.77|963.37|965.89|963.49|965.89|963.49|965.77|963.37|0
1656669180000|2022-07-01 09:53:00|966.14|963.74|966.14|963.74|966.14|963.74|966.14|963.74|0
1656669190000|2022-07-01 09:53:10|966.39|963.99|966.39|963.99|966.89|964.49|966.39|963.99|0
1656669200000|2022-07-01 09:53:20|966.14|963.74|966.39|963.99|966.39|963.99|966.14|963.74|0
1656669210000|2022-07-01 09:53:30|966.64|964.24|966.64|964.24|966.64|964.24|966.64|964.24|0
1656669220000|2022-07-01 09:53:40|966.39|963.99|966.39|963.99|966.64|964.24|966.39|963.99|0
1656669230000|2022-07-01 09:53:50|966.14|963.74|964.65|962.25|966.14|963.74|964.65|962.25|0
1656669240000|2022-07-01 09:54:00|964.4|962|964.53|962.13|964.53|962.13|964.4|962|0
1656669250000|2022-07-01 09:54:10|964.65|962.25|964.15|961.75|964.65|962.25|964.15|961.75|0
1656669260000|2022-07-01 09:54:20|964.4|962|964.15|961.75|964.4|962|964.15|961.75|0
1656669270000|2022-07-01 09:54:30|964.28|961.88|964.15|961.75|964.28|961.88|964.15|961.75|0
1656669280000|2022-07-01 09:54:40|963.91|961.51|964.4|962|964.4|962|963.66|961.26|0
1656669290000|2022-07-01 09:54:50|964.15|961.75|964.28|961.88|964.28|961.88|964.15|961.75|0
1656669300000|2022-07-01 09:55:00|964.4|962|963.91|961.51|964.4|962|963.91|961.51|0
1656669310000|2022-07-01 09:55:10|964.03|961.63|964.15|961.75|964.28|961.88|964.03|961.63|0
1656669320000|2022-07-01 09:55:20|964.4|962|964.4|962|964.4|962|964.28|961.88|0
1656669330000|2022-07-01 09:55:30|964.28|961.88|964.15|961.75|964.4|962|964.15|961.75|0
1656669340000|2022-07-01 09:55:40|964.28|961.88|964.65|962.25|964.65|962.25|964.28|961.88|0
1656669350000|2022-07-01 09:55:50|964.53|962.13|964.15|961.75|964.65|962.25|964.15|961.75|0
1656669360000|2022-07-01 09:56:00|964.53|962.13|965.03|962.63|965.4|963|964.53|962.13|0
1656669370000|2022-07-01 09:56:10|964.9|962.5|965.65|963.25|965.65|963.25|964.9|962.5|0
1656669380000|2022-07-01 09:56:20|965.4|963|965.53|963.13|965.53|963.13|965.4|963|0
1656669390000|2022-07-01 09:56:30|965.65|963.25|965.65|963.25|965.77|963.37|965.65|963.25|0
1656669400000|2022-07-01 09:56:40|965.89|963.49|965.4|963|965.89|963.49|965.4|963|0
1656669410000|2022-07-01 09:56:50|964.9|962.5|964.9|962.5|965.03|962.63|964.9|962.5|0
1656669420000|2022-07-01 09:57:00|965.15|962.75|965.15|962.75|965.15|962.75|965.15|962.75|0
1656669430000|2022-07-01 09:57:10|965.03|962.63|964.78|962.38|965.03|962.63|964.78|962.38|0
1656669440000|2022-07-01 09:57:20|964.9|962.5|965.03|962.63|965.03|962.63|964.9|962.5|0
1656669450000|2022-07-01 09:57:30|965.4|963|965.15|962.75|965.65|963.25|965.15|962.75|0
1656669460000|2022-07-01 09:57:40|965.4|963|965.28|962.88|965.4|963|965.28|962.88|0
1656669470000|2022-07-01 09:57:50|965.4|963|965.15|962.75|965.4|963|965.15|962.75|0
1656669480000|2022-07-01 09:58:00|965.4|963|965.15|962.75|965.4|963|965.15|962.75|0
1656669490000|2022-07-01 09:58:10|964.9|962.5|965.4|963|965.4|963|964.9|962.5|0
1656669500000|2022-07-01 09:58:20|965.65|963.25|965.15|962.75|965.65|963.25|965.15|962.75|0
1656669510000|2022-07-01 09:58:30|965.4|963|965.53|963.13|965.53|963.13|965.4|963|0
1656669520000|2022-07-01 09:58:40|965.28|962.88|965.4|963|965.4|963|965.28|962.88|0
1656669530000|2022-07-01 09:58:50|965.28|962.88|965.28|962.88|965.4|963|965.28|962.88|0
1656669540000|2022-07-01 09:59:00|965.4|963|965.53|963.13|965.65|963.25|965.4|963|0
1656669550000|2022-07-01 09:59:10|965.65|963.25|965.4|963|965.65|963.25|965.4|963|0
1656669560000|2022-07-01 09:59:20|965.28|962.88|965.03|962.63|965.28|962.88|965.03|962.63|0
1656669570000|2022-07-01 09:59:30|965.4|963|964.9|962.5|965.4|963|964.65|962.25|0
1656669580000|2022-07-01 09:59:40|964.28|961.88|964.4|962|964.4|962|964.28|961.88|0
1656669590000|2022-07-01 09:59:50|964.65|962.25|964.4|962|964.65|962.25|964.4|962|0
1656669600000|2022-07-01 10:00:00|964.65|962.25|963.66|961.26|964.65|962.25|963.41|961.01|0
1656669610000|2022-07-01 10:00:10|963.9|961.5|963.9|961.5|963.9|961.5|963.66|961.26|0
1656669620000|2022-07-01 10:00:20|964.4|962|964.15|961.75|964.4|962|964.15|961.75|0
1656669630000|2022-07-01 10:00:30|964.4|962|964.15|961.75|964.4|962|964.15|961.75|0
1656669640000|2022-07-01 10:00:40|964.03|961.63|964.15|961.75|964.15|961.75|964.03|961.63|0
1656669650000|2022-07-01 10:00:50|964.4|962|964.15|961.75|964.4|962|964.15|961.75|0
1656669660000|2022-07-01 10:01:00|964.4|962|964.65|962.25|964.65|962.25|964.4|962|0
1656669670000|2022-07-01 10:01:10|964.53|962.13|965.03|962.63|965.15|962.75|964.53|962.13|0
1656669680000|2022-07-01 10:01:20|965.15|962.75|965.03|962.63|965.15|962.75|964.9|962.5|0
1656669690000|2022-07-01 10:01:30|965.15|962.75|965.15|962.75|965.15|962.75|965.15|962.75|0
1656669700000|2022-07-01 10:01:40|964.9|962.5|964.9|962.5|964.9|962.5|964.78|962.38|0
1656669710000|2022-07-01 10:01:50|964.78|962.38|965.28|962.88|965.28|962.88|964.78|962.38|0
1656669720000|2022-07-01 10:02:00|965.65|963.25|965.65|963.25|965.89|963.49|965.65|963.25|0
1656669730000|2022-07-01 10:02:10|965.89|963.49|966.14|963.74|966.14|963.74|965.65|963.25|0
1656669740000|2022-07-01 10:02:20|966.39|963.99|966.39|963.99|966.39|963.99|966.39|963.99|0
1656669750000|2022-07-01 10:02:30|966.52|964.12|966.64|964.24|966.64|964.24|966.39|963.99|0
1656669760000|2022-07-01 10:02:40|966.52|964.12|966.89|964.49|966.89|964.49|966.52|964.12|0
1656669780000|2022-07-01 10:03:00|967.14|964.74|967.14|964.74|967.14|964.74|967.14|964.74|0
1656669790000|2022-07-01 10:03:10|967.02|964.62|967.14|964.74|967.14|964.74|967.02|964.62|0
1656669800000|2022-07-01 10:03:20|967.02|964.62|967.02|964.62|967.02|964.62|967.02|964.62|0
1656669810000|2022-07-01 10:03:30|967.14|964.74|967.39|964.99|967.39|964.99|966.89|964.49|0
1656669820000|2022-07-01 10:03:40|967.63|965.23|967.39|964.99|967.63|965.23|967.39|964.99|0
1656669830000|2022-07-01 10:03:50|967.51|965.11|967.14|964.74|967.51|965.11|967.14|964.74|0
1656669840000|2022-07-01 10:04:00|967.39|964.99|967.51|965.11|967.63|965.23|967.39|964.99|0
1656669850000|2022-07-01 10:04:10|967.63|965.23|968.13|965.73|968.13|965.73|967.63|965.23|0
1656669860000|2022-07-01 10:04:20|968.26|965.86|968.38|965.98|968.38|965.98|968.26|965.86|0
1656669870000|2022-07-01 10:04:30|968.13|965.73|968.26|965.86|968.26|965.86|968.13|965.73|0
1656669880000|2022-07-01 10:04:40|968.13|965.73|968.38|965.98|968.38|965.98|968.13|965.73|0
1656669890000|2022-07-01 10:04:50|968.51|966.11|968.63|966.23|968.63|966.23|968.51|966.11|0
1656669900000|2022-07-01 10:05:00|968.51|966.11|968.38|965.98|968.51|966.11|968.38|965.98|0
1656669910000|2022-07-01 10:05:10|968.26|965.86|968.13|965.73|968.26|965.86|968.13|965.73|0
1656669920000|2022-07-01 10:05:20|968.38|965.98|968.38|965.98|968.38|965.98|968.38|965.98|0
1656669930000|2022-07-01 10:05:30|968.26|965.86|968.13|965.73|968.26|965.86|967.88|965.48|0
1656669940000|2022-07-01 10:05:40|968.38|965.98|968.88|966.48|968.88|966.48|968.38|965.98|0
1656669950000|2022-07-01 10:05:50|969.13|966.73|969.13|966.73|969.13|966.73|969.13|966.73|0
1656669960000|2022-07-01 10:06:00|969.26|966.86|969.13|966.73|969.26|966.86|969.01|966.61|0
1656669970000|2022-07-01 10:06:10|968.88|966.48|968.63|966.23|968.88|966.48|968.63|966.23|0
1656669980000|2022-07-01 10:06:20|968.88|966.48|968.88|966.48|968.88|966.48|968.76|966.36|0
1656669990000|2022-07-01 10:06:30|969.01|966.61|968.38|965.98|969.01|966.61|968.38|965.98|0
1656670000000|2022-07-01 10:06:40|968.63|966.23|968.38|965.98|968.63|966.23|968.38|965.98|0
1656670020000|2022-07-01 10:07:00|968.63|966.23|968.63|966.23|968.63|966.23|968.38|965.98|0
1656670030000|2022-07-01 10:07:10|968.88|966.48|969.37|966.97|969.37|966.97|968.88|966.48|0
1656670040000|2022-07-01 10:07:20|969.62|967.22|969.62|967.22|969.62|967.22|969.62|967.22|0
1656670050000|2022-07-01 10:07:30|970.12|967.72|970.12|967.72|970.12|967.72|969.87|967.47|0
1656670080000|2022-07-01 10:08:00|970.25|967.85|970.37|967.97|970.37|967.97|970.25|967.85|0
1656670090000|2022-07-01 10:08:10|970.12|967.72|970.25|967.85|970.25|967.85|970.12|967.72|0
1656670100000|2022-07-01 10:08:20|970.87|968.47|971.12|968.72|971.24|968.84|970.87|968.47|0
1656670110000|2022-07-01 10:08:30|971.36|968.96|971|968.6|971.36|968.96|970.87|968.47|0
1656670120000|2022-07-01 10:08:40|971.12|968.72|971.12|968.72|971.12|968.72|970.87|968.47|0
1656670130000|2022-07-01 10:08:50|971|968.6|970.87|968.47|971|968.6|970.87|968.47|0
1656670140000|2022-07-01 10:09:00|971|968.6|970.87|968.47|971.12|968.72|970.87|968.47|0
1656670150000|2022-07-01 10:09:10|970.62|968.22|970.5|968.1|970.62|968.22|970.37|967.97|0
1656670160000|2022-07-01 10:09:20|970.62|968.22|971.36|968.96|971.36|968.96|970.62|968.22|0
1656670170000|2022-07-01 10:09:30|971.12|968.72|970.75|968.35|971.12|968.72|970.75|968.35|0
1656670180000|2022-07-01 10:09:40|970.87|968.47|971.12|968.72|971.12|968.72|970.87|968.47|0
1656670190000|2022-07-01 10:09:50|971|968.6|971.12|968.72|971.36|968.96|971|968.6|0
1656670200000|2022-07-01 10:10:00|971|968.6|971.12|968.72|971.12|968.72|971|968.6|0
1656670230000|2022-07-01 10:10:30|971|968.6|971.24|968.84|971.24|968.84|971|968.6|0
1656670240000|2022-07-01 10:10:40|971.36|968.96|971.36|968.96|971.61|969.21|971.36|968.96|0
1656670250000|2022-07-01 10:10:50|971.12|968.72|971.36|968.96|971.36|968.96|971.12|968.72|0
1656670260000|2022-07-01 10:11:00|971.61|969.21|972.11|969.71|972.11|969.71|971.61|969.21|0
1656670270000|2022-07-01 10:11:10|971.99|969.59|972.11|969.71|972.11|969.71|971.99|969.59|0
1656670280000|2022-07-01 10:11:20|971.99|969.59|971.86|969.46|972.11|969.71|971.86|969.46|0
1656670290000|2022-07-01 10:11:30|971.99|969.59|971.74|969.34|971.99|969.59|971.74|969.34|0
1656670300000|2022-07-01 10:11:40|971.61|969.21|971.49|969.09|971.61|969.21|971.49|969.09|0
1656670310000|2022-07-01 10:11:50|971.36|968.96|971.61|969.21|971.61|969.21|971.36|968.96|0
1656670320000|2022-07-01 10:12:00|971.36|968.96|971.12|968.72|971.36|968.96|971.12|968.72|0
1656670340000|2022-07-01 10:12:20|971.61|969.21|971.61|969.21|971.61|969.21|971.61|969.21|0
1656670350000|2022-07-01 10:12:30|971.36|968.96|971.12|968.72|971.36|968.96|971.12|968.72|0
1656670360000|2022-07-01 10:12:40|971.36|968.96|971.36|968.96|971.36|968.96|971.36|968.96|0
1656670370000|2022-07-01 10:12:50|971.61|969.21|971.61|969.21|971.61|969.21|971.61|969.21|0
1656670380000|2022-07-01 10:13:00|971.49|969.09|970.87|968.47|971.49|969.09|970.87|968.47|0
1656670390000|2022-07-01 10:13:10|970.62|968.22|970.37|967.97|970.62|968.22|970.37|967.97|0
1656670400000|2022-07-01 10:13:20|970.12|967.72|970.12|967.72|970.12|967.72|970.12|967.72|0
1656670410000|2022-07-01 10:13:30|969.87|967.47|970|967.6|970|967.6|969.62|967.22|0
1656670420000|2022-07-01 10:13:40|970.12|967.72|970.37|967.97|970.37|967.97|970|967.6|0
1656670430000|2022-07-01 10:13:50|970.62|968.22|970.62|968.22|970.62|968.22|970.62|968.22|0
1656670450000|2022-07-01 10:14:10|970.37|967.97|970.5|968.1|970.62|968.22|970.37|967.97|0
1656670460000|2022-07-01 10:14:20|970.62|968.22|970.62|968.22|970.62|968.22|970.62|968.22|0
1656670470000|2022-07-01 10:14:30|969.62|967.22|969.62|967.22|969.62|967.22|969.62|967.22|0
1656670500000|2022-07-01 10:15:00|969.37|966.97|968.88|966.48|969.37|966.97|968.63|966.23|0
1656670520000|2022-07-01 10:15:20|968.63|966.23|968.76|966.36|968.88|966.48|968.63|966.23|0
1656670530000|2022-07-01 10:15:30|968.88|966.48|968.63|966.23|968.88|966.48|968.63|966.23|0
1656670550000|2022-07-01 10:15:50|968.51|966.11|968.38|965.98|968.63|966.23|968.38|965.98|0
1656670560000|2022-07-01 10:16:00|968.13|965.73|967.39|964.99|968.13|965.73|967.39|964.99|0
1656670570000|2022-07-01 10:16:10|967.14|964.74|967.02|964.62|967.14|964.74|966.64|964.24|0
1656670580000|2022-07-01 10:16:20|966.89|964.49|967.39|964.99|967.39|964.99|966.89|964.49|0
1656670590000|2022-07-01 10:16:30|967.02|964.62|966.14|963.74|967.02|964.62|966.14|963.74|0
1656670600000|2022-07-01 10:16:40|966.64|964.24|966.64|964.24|966.64|964.24|966.64|964.24|0
1656670610000|2022-07-01 10:16:50|966.89|964.49|966.64|964.24|966.89|964.49|966.64|964.24|0
1656670620000|2022-07-01 10:17:00|966.39|963.99|966.39|963.99|966.39|963.99|966.39|963.99|0
1656670630000|2022-07-01 10:17:10|966.64|964.24|966.64|964.24|966.89|964.49|966.64|964.24|0
1656670640000|2022-07-01 10:17:20|966.52|964.12|966.39|963.99|966.52|964.12|966.39|963.99|0
1656670650000|2022-07-01 10:17:30|966.14|963.74|965.64|963.24|966.14|963.74|965.64|963.24|0
1656670660000|2022-07-01 10:17:40|965.89|963.49|966.14|963.74|966.14|963.74|965.89|963.49|0
1656670670000|2022-07-01 10:17:50|966.27|963.87|966.02|963.62|966.39|963.99|966.02|963.62|0
1656670680000|2022-07-01 10:18:00|965.77|963.37|965.4|963|965.89|963.49|965.4|963|0
1656670690000|2022-07-01 10:18:10|965.53|963.13|965.89|963.49|965.89|963.49|965.53|963.13|0
1656670700000|2022-07-01 10:18:20|966.14|963.74|965.89|963.49|966.14|963.74|965.89|963.49|0
1656670710000|2022-07-01 10:18:30|966.02|963.62|965.89|963.49|966.14|963.74|965.89|963.49|0
1656670720000|2022-07-01 10:18:40|966.02|963.62|965.89|963.49|966.02|963.62|965.89|963.49|0
1656670740000|2022-07-01 10:19:00|965.64|963.24|965.64|963.24|965.64|963.24|965.64|963.24|0
1656670760000|2022-07-01 10:19:20|965.53|963.13|965.15|962.75|965.53|963.13|965.15|962.75|0
1656670770000|2022-07-01 10:19:30|964.9|962.5|965.15|962.75|965.15|962.75|964.9|962.5|0
1656670780000|2022-07-01 10:19:40|965.03|962.63|965.4|963|965.4|963|965.03|962.63|0
1656670790000|2022-07-01 10:19:50|965.64|963.24|965.64|963.24|965.64|963.24|965.53|963.13|0
1656670800000|2022-07-01 10:20:00|965.15|962.75|965.03|962.63|965.28|962.88|965.03|962.63|0
1656670810000|2022-07-01 10:20:10|965.15|962.75|964.65|962.25|965.15|962.75|964.65|962.25|0
1656670820000|2022-07-01 10:20:20|964.9|962.5|964.78|962.38|964.9|962.5|964.78|962.38|0
1656670830000|2022-07-01 10:20:30|964.9|962.5|964.9|962.5|965.15|962.75|964.9|962.5|0
1656670840000|2022-07-01 10:20:40|965.15|962.75|965.4|963|965.4|963|965.15|962.75|0
1656670850000|2022-07-01 10:20:50|965.28|962.88|965.28|962.88|965.28|962.88|965.28|962.88|0
1656670860000|2022-07-01 10:21:00|965.4|963|966.02|963.62|966.02|963.62|965.4|963|0
1656670870000|2022-07-01 10:21:10|965.89|963.49|965.89|963.49|966.02|963.62|965.89|963.49|0
1656670880000|2022-07-01 10:21:20|965.77|963.37|965.64|963.24|965.89|963.49|965.64|963.24|0
1656670890000|2022-07-01 10:21:30|965.77|963.37|965.89|963.49|966.14|963.74|965.77|963.37|0
1656670900000|2022-07-01 10:21:40|965.4|963|965.4|963|965.4|963|965.28|962.88|0
1656670910000|2022-07-01 10:21:50|965.28|962.88|965.28|962.88|965.4|963|965.15|962.75|0
1656670920000|2022-07-01 10:22:00|965.4|963|965.15|962.75|965.4|963|965.15|962.75|0
1656670930000|2022-07-01 10:22:10|965.03|962.63|964.9|962.5|965.03|962.63|964.9|962.5|0
1656670940000|2022-07-01 10:22:20|964.65|962.25|964.4|962|964.65|962.25|964.4|962|0
1656670960000|2022-07-01 10:22:40|964.65|962.25|964.4|962|964.65|962.25|964.4|962|0
1656670970000|2022-07-01 10:22:50|964.28|961.88|964.4|962|964.4|962|964.15|961.75|0
1656670980000|2022-07-01 10:23:00|964.15|961.75|964.4|962|964.4|962|964.15|961.75|0
1656670990000|2022-07-01 10:23:10|964.65|962.25|965.15|962.75|965.15|962.75|964.65|962.25|0
1656671000000|2022-07-01 10:23:20|965.03|962.63|964.4|962|965.03|962.63|964.4|962|0
1656671010000|2022-07-01 10:23:30|964.15|961.75|964.15|961.75|964.15|961.75|964.15|961.75|0
1656671020000|2022-07-01 10:23:40|963.9|961.5|963.66|961.26|963.9|961.5|963.66|961.26|0
1656671030000|2022-07-01 10:23:50|963.41|961.01|963.41|961.01|963.41|961.01|963.41|961.01|0
1656671040000|2022-07-01 10:24:00|963.16|960.76|963.41|961.01|963.41|961.01|963.16|960.76|0
1656671050000|2022-07-01 10:24:10|963.66|961.26|964.15|961.75|964.15|961.75|963.66|961.26|0
1656671060000|2022-07-01 10:24:20|964.4|962|963.9|961.5|964.4|962|963.9|961.5|0
1656671070000|2022-07-01 10:24:30|963.66|961.26|963.9|961.5|963.9|961.5|963.66|961.26|0
1656671080000|2022-07-01 10:24:40|964.03|961.63|964.15|961.75|964.15|961.75|964.03|961.63|0
1656671090000|2022-07-01 10:24:50|963.9|961.5|963.66|961.26|963.9|961.5|963.66|961.26|0
1656671100000|2022-07-01 10:25:00|963.9|961.5|963.9|961.5|963.9|961.5|963.9|961.5|0
1656671110000|2022-07-01 10:25:10|963.66|961.26|963.66|961.26|963.66|961.26|963.54|961.14|0
1656671120000|2022-07-01 10:25:20|963.9|961.5|964.15|961.75|964.15|961.75|963.9|961.5|0
1656671130000|2022-07-01 10:25:30|964.28|961.88|964.4|962|964.4|962|964.28|961.88|0
1656671140000|2022-07-01 10:25:40|964.65|962.25|964.65|962.25|964.65|962.25|964.65|962.25|0
1656671150000|2022-07-01 10:25:50|964.9|962.5|965.4|963|965.4|963|964.65|962.25|0
1656671160000|2022-07-01 10:26:00|965.15|962.75|965.15|962.75|965.15|962.75|965.15|962.75|0
1656671170000|2022-07-01 10:26:10|965.03|962.63|965.4|963|965.4|963|964.9|962.5|0
1656671190000|2022-07-01 10:26:30|965.64|963.24|965.89|963.49|965.89|963.49|965.64|963.24|0
1656671200000|2022-07-01 10:26:40|965.77|963.37|965.28|962.88|965.77|963.37|965.28|962.88|0
1656671210000|2022-07-01 10:26:50|965.4|963|965.53|963.13|965.64|963.24|965.4|963|0
1656671220000|2022-07-01 10:27:00|965.4|963|965.15|962.75|965.4|963|965.03|962.63|0
1656671230000|2022-07-01 10:27:10|965.89|963.49|965.64|963.24|965.89|963.49|965.64|963.24|0
1656671240000|2022-07-01 10:27:20|965.89|963.49|965.89|963.49|965.89|963.49|965.89|963.49|0
1656671250000|2022-07-01 10:27:30|966.14|963.74|966.14|963.74|966.14|963.74|966.14|963.74|0
1656671260000|2022-07-01 10:27:40|966.39|963.99|966.39|963.99|966.52|964.12|966.39|963.99|0
1656671270000|2022-07-01 10:27:50|966.14|963.74|966.27|963.87|966.39|963.99|966.14|963.74|0
1656671280000|2022-07-01 10:28:00|966.14|963.74|965.89|963.49|966.14|963.74|965.89|963.49|0
1656671290000|2022-07-01 10:28:10|966.14|963.74|966.39|963.99|966.39|963.99|966.14|963.74|0
1656671300000|2022-07-01 10:28:20|966.64|964.24|967.14|964.74|967.14|964.74|966.64|964.24|0
1656671310000|2022-07-01 10:28:30|967.38|964.98|967.38|964.98|967.38|964.98|967.38|964.98|0
1656671320000|2022-07-01 10:28:40|967.88|965.48|967.38|964.98|967.88|965.48|967.38|964.98|0
1656671330000|2022-07-01 10:28:50|967.51|965.11|967.51|965.11|967.51|965.11|967.27|964.87|0
1656671340000|2022-07-01 10:29:00|967.63|965.23|967.63|965.23|967.88|965.48|967.63|965.23|0
1656671350000|2022-07-01 10:29:10|968.01|965.61|967.76|965.36|968.01|965.61|967.76|965.36|0
1656671360000|2022-07-01 10:29:20|967.88|965.48|968.01|965.61|968.01|965.61|967.88|965.48|0
1656671370000|2022-07-01 10:29:30|968.13|965.73|968.26|965.86|968.38|965.98|968.13|965.73|0
1656671380000|2022-07-01 10:29:40|968.38|965.98|968.26|965.86|968.38|965.98|968.26|965.86|0
1656671390000|2022-07-01 10:29:50|968.13|965.73|968.26|965.86|968.26|965.86|968.13|965.73|0
1656671400000|2022-07-01 10:30:00|968.63|966.23|967.38|964.98|968.63|966.23|967.38|964.98|0
1656671410000|2022-07-01 10:30:10|967.63|965.23|967.88|965.48|967.88|965.48|967.38|964.98|0
1656671420000|2022-07-01 10:30:20|967.63|965.23|967.76|965.36|967.88|965.48|967.63|965.23|0
1656671430000|2022-07-01 10:30:30|967.63|965.23|967.88|965.48|967.88|965.48|967.63|965.23|0
1656671440000|2022-07-01 10:30:40|968.01|965.61|968.13|965.73|968.13|965.73|968.01|965.61|0
1656671450000|2022-07-01 10:30:50|968.26|965.86|968.13|965.73|968.26|965.86|968.13|965.73|0
1656671460000|2022-07-01 10:31:00|968.38|965.98|968.88|966.48|968.88|966.48|968.38|965.98|0
1656671470000|2022-07-01 10:31:10|968.63|966.23|968.38|965.98|968.63|966.23|968.38|965.98|0
1656671480000|2022-07-01 10:31:20|968.51|966.11|968.38|965.98|968.63|966.23|968.38|965.98|0
1656671490000|2022-07-01 10:31:30|968.51|966.11|968.88|966.48|968.88|966.48|968.51|966.11|0
1656671500000|2022-07-01 10:31:40|968.76|966.36|968.88|966.48|968.88|966.48|968.76|966.36|0
1656671510000|2022-07-01 10:31:50|969.01|966.61|969.37|966.97|969.37|966.97|969.01|966.61|0
1656671520000|2022-07-01 10:32:00|969.13|966.73|968.63|966.23|969.13|966.73|968.63|966.23|0
1656671530000|2022-07-01 10:32:10|968.88|966.48|968.63|966.23|969.13|966.73|968.63|966.23|0
1656671540000|2022-07-01 10:32:20|968.38|965.98|968.01|965.61|968.38|965.98|967.88|965.48|0
1656671550000|2022-07-01 10:32:30|968.38|965.98|968.13|965.73|968.38|965.98|968.13|965.73|0
1656671560000|2022-07-01 10:32:40|968.63|966.23|968.63|966.23|968.63|966.23|968.38|965.98|0
1656671570000|2022-07-01 10:32:50|968.51|966.11|968.63|966.23|968.63|966.23|968.51|966.11|0
1656671580000|2022-07-01 10:33:00|968.88|966.48|968.88|966.48|968.88|966.48|968.63|966.23|0
1656671590000|2022-07-01 10:33:10|969.37|966.97|969.37|966.97|969.37|966.97|969.37|966.97|0
1656671600000|2022-07-01 10:33:20|970|967.6|969.75|967.35|970|967.6|969.75|967.35|0
1656671610000|2022-07-01 10:33:30|969.87|967.47|969.87|967.47|969.87|967.47|969.62|967.22|0
1656671620000|2022-07-01 10:33:40|970|967.6|969.13|966.73|970|967.6|969.13|966.73|0
1656671630000|2022-07-01 10:33:50|969.37|966.97|969.75|967.35|969.75|967.35|969.25|966.85|0
1656671640000|2022-07-01 10:34:00|969.62|967.22|969.37|966.97|969.62|967.22|969.37|966.97|0
1656671650000|2022-07-01 10:34:10|969.25|966.85|969.5|967.1|969.62|967.22|969.25|966.85|0
1656671660000|2022-07-01 10:34:20|969.25|966.85|969.37|966.97|969.37|966.97|969.25|966.85|0
1656671670000|2022-07-01 10:34:30|969.5|967.1|969.62|967.22|969.62|967.22|969.5|967.1|0
1656671680000|2022-07-01 10:34:40|969.75|967.35|970.12|967.72|970.12|967.72|969.75|967.35|0
1656671690000|2022-07-01 10:34:50|970.37|967.97|970.37|967.97|970.37|967.97|970.37|967.97|0
1656671700000|2022-07-01 10:35:00|970.25|967.85|970.12|967.72|970.25|967.85|970.12|967.72|0
1656671710000|2022-07-01 10:35:10|969.87|967.47|970.12|967.72|970.12|967.72|969.87|967.47|0
1656671730000|2022-07-01 10:35:30|969.87|967.47|970.25|967.85|970.25|967.85|969.87|967.47|0
1656671740000|2022-07-01 10:35:40|969.87|967.47|969.75|967.35|969.87|967.47|969.62|967.22|0
1656671750000|2022-07-01 10:35:50|969.62|967.22|969.87|967.47|969.87|967.47|969.62|967.22|0
1656671760000|2022-07-01 10:36:00|969.75|967.35|969.37|966.97|969.87|967.47|969.37|966.97|0
1656671770000|2022-07-01 10:36:10|969.75|967.35|969.87|967.47|969.87|967.47|969.75|967.35|0
1656671780000|2022-07-01 10:36:20|970.12|967.72|970.62|968.22|970.87|968.47|970.12|967.72|0
1656671790000|2022-07-01 10:36:30|970.75|968.35|970.87|968.47|970.87|968.47|970.75|968.35|0
1656671800000|2022-07-01 10:36:40|970.75|968.35|970.75|968.35|970.75|968.35|970.75|968.35|0
1656671810000|2022-07-01 10:36:50|970.87|968.47|971.24|968.84|971.36|968.96|970.87|968.47|0
1656671820000|2022-07-01 10:37:00|971.61|969.21|971.74|969.34|972.11|969.71|971.61|969.21|0
1656671830000|2022-07-01 10:37:10|971.86|969.46|971.86|969.46|971.86|969.46|971.86|969.46|0
1656671850000|2022-07-01 10:37:30|972.11|969.71|972.11|969.71|972.11|969.71|972.11|969.71|0
1656671860000|2022-07-01 10:37:40|971.86|969.46|971.86|969.46|971.86|969.46|971.86|969.46|0
1656671870000|2022-07-01 10:37:50|971.74|969.34|971.86|969.46|972.11|969.71|971.74|969.34|0
1656671880000|2022-07-01 10:38:00|971.74|969.34|971.74|969.34|971.74|969.34|971.74|969.34|0
1656671890000|2022-07-01 10:38:10|971.61|969.21|972.11|969.71|972.11|969.71|971.61|969.21|0
1656671900000|2022-07-01 10:38:20|972.36|969.96|972.11|969.71|972.36|969.96|972.11|969.71|0
1656671910000|2022-07-01 10:38:30|971.86|969.46|971.36|968.96|971.86|969.46|971.36|968.96|0
1656671920000|2022-07-01 10:38:40|971.49|969.09|971.36|968.96|971.49|969.09|971.11|968.71|0
1656671930000|2022-07-01 10:38:50|971.61|969.21|972.11|969.71|972.11|969.71|971.49|969.09|0
1656671940000|2022-07-01 10:39:00|971.74|969.34|971.74|969.34|971.86|969.46|971.74|969.34|0
1656671950000|2022-07-01 10:39:10|972.11|969.71|972.11|969.71|972.11|969.71|971.99|969.59|0
1656671960000|2022-07-01 10:39:20|971.86|969.46|971.86|969.46|971.86|969.46|971.61|969.21|0
1656671970000|2022-07-01 10:39:30|972.11|969.71|972.11|969.71|972.11|969.71|971.86|969.46|0
1656671980000|2022-07-01 10:39:40|972.36|969.96|972.36|969.96|972.36|969.96|972.36|969.96|0
1656671990000|2022-07-01 10:39:50|972.61|970.21|972.86|970.46|972.86|970.46|972.61|970.21|0
1656672000000|2022-07-01 10:40:00|972.61|970.21|973.23|970.83|973.23|970.83|972.61|970.21|0
1656672010000|2022-07-01 10:40:10|973.35|970.95|973.1|970.7|973.35|970.95|973.1|970.7|0
1656672020000|2022-07-01 10:40:20|974.1|971.7|974.35|971.95|974.35|971.95|974.1|971.7|0
1656672030000|2022-07-01 10:40:30|974.1|971.7|973.98|971.58|974.1|971.7|973.98|971.58|0
1656672040000|2022-07-01 10:40:40|973.85|971.45|974.1|971.7|974.35|971.95|973.85|971.45|0
1656672050000|2022-07-01 10:40:50|974.23|971.83|974.23|971.83|974.23|971.83|974.23|971.83|0
1656672060000|2022-07-01 10:41:00|974.35|971.95|974.1|971.7|974.35|971.95|974.1|971.7|0
1656672070000|2022-07-01 10:41:10|973.85|971.45|974.1|971.7|974.1|971.7|973.85|971.45|0
1656672080000|2022-07-01 10:41:20|973.85|971.45|973.35|970.95|973.85|971.45|973.35|970.95|0
1656672090000|2022-07-01 10:41:30|973.1|970.7|972.61|970.21|973.1|970.7|972.61|970.21|0
1656672100000|2022-07-01 10:41:40|972.86|970.46|972.86|970.46|972.86|970.46|972.74|970.34|0
1656672110000|2022-07-01 10:41:50|973.1|970.7|973.1|970.7|973.1|970.7|972.86|970.46|0
1656672120000|2022-07-01 10:42:00|973.35|970.95|973.6|971.2|973.6|971.2|973.35|970.95|0
1656672130000|2022-07-01 10:42:10|973.85|971.45|973.85|971.45|973.85|971.45|973.73|971.33|0
1656672140000|2022-07-01 10:42:20|973.6|971.2|973.6|971.2|973.6|971.2|973.6|971.2|0
1656672150000|2022-07-01 10:42:30|973.48|971.08|973.48|971.08|973.48|971.08|973.48|971.08|0
1656672160000|2022-07-01 10:42:40|973.35|970.95|973.6|971.2|973.6|971.2|973.35|970.95|0
1656672170000|2022-07-01 10:42:50|973.35|970.95|973.85|971.45|973.85|971.45|973.35|970.95|0
1656672180000|2022-07-01 10:43:00|973.35|970.95|972.86|970.46|973.35|970.95|972.86|970.46|0
1656672190000|2022-07-01 10:43:10|973.1|970.7|973.6|971.2|973.6|971.2|972.86|970.46|0
1656672200000|2022-07-01 10:43:20|973.35|970.95|973.6|971.2|973.6|971.2|973.35|970.95|0
1656672210000|2022-07-01 10:43:30|973.35|970.95|973.6|971.2|973.6|971.2|973.35|970.95|0
1656672220000|2022-07-01 10:43:40|973.35|970.95|973.35|970.95|973.35|970.95|973.35|970.95|0
1656672230000|2022-07-01 10:43:50|973.48|971.08|973.48|971.08|973.6|971.2|973.35|970.95|0
1656672240000|2022-07-01 10:44:00|973.1|970.7|975.09|972.69|975.09|972.69|973.1|970.7|0
1656672250000|2022-07-01 10:44:10|974.84|972.44|974.35|971.95|974.84|972.44|974.35|971.95|0
1656672270000|2022-07-01 10:44:30|974.23|971.83|974.35|971.95|974.35|971.95|974.23|971.83|0
1656672280000|2022-07-01 10:44:40|974.23|971.83|974.84|972.44|974.84|972.44|974.23|971.83|0
1656672290000|2022-07-01 10:44:50|975.09|972.69|975.09|972.69|975.34|972.94|975.09|972.69|0
1656672300000|2022-07-01 10:45:00|975.34|972.94|974.1|971.7|975.34|972.94|974.1|971.7|0
1656672310000|2022-07-01 10:45:10|973.98|971.58|974.73|972.33|974.73|972.33|973.98|971.58|0
1656672320000|2022-07-01 10:45:20|974.84|972.44|974.84|972.44|974.84|972.44|974.84|972.44|0
1656672330000|2022-07-01 10:45:30|975.34|972.94|975.09|972.69|975.34|972.94|974.84|972.44|0
1656672340000|2022-07-01 10:45:40|974.84|972.44|974.84|972.44|974.84|972.44|974.6|972.2|0
1656672350000|2022-07-01 10:45:50|974.6|972.2|974.6|972.2|974.6|972.2|974.6|972.2|0
1656672360000|2022-07-01 10:46:00|975.09|972.69|975.34|972.94|975.34|972.94|975.09|972.69|0
1656672370000|2022-07-01 10:46:10|975.09|972.69|975.09|972.69|975.34|972.94|975.09|972.69|0
1656672380000|2022-07-01 10:46:20|975.34|972.94|975.47|973.07|975.47|973.07|975.09|972.69|0
1656672390000|2022-07-01 10:46:30|975.34|972.94|975.84|973.44|975.84|973.44|975.34|972.94|0
1656672400000|2022-07-01 10:46:40|976.09|973.69|976.09|973.69|976.09|973.69|976.09|973.69|0
1656672410000|2022-07-01 10:46:50|976.34|973.94|976.34|973.94|976.34|973.94|976.34|973.94|0
1656672420000|2022-07-01 10:47:00|976.47|974.07|976.59|974.19|976.59|974.19|976.47|974.07|0
1656672430000|2022-07-01 10:47:10|976.47|974.07|976.47|974.07|976.59|974.19|976.47|974.07|0
1656672440000|2022-07-01 10:47:20|976.72|974.32|976.34|973.94|976.72|974.32|976.34|973.94|0
1656672450000|2022-07-01 10:47:30|976.09|973.69|976.09|973.69|976.09|973.69|975.97|973.57|0
1656672460000|2022-07-01 10:47:40|975.84|973.44|976.34|973.94|976.34|973.94|975.84|973.44|0
1656672470000|2022-07-01 10:47:50|976.83|974.43|976.34|973.94|976.83|974.43|976.34|973.94|0
1656672480000|2022-07-01 10:48:00|976.22|973.82|975.97|973.57|976.22|973.82|975.97|973.57|0
1656672490000|2022-07-01 10:48:10|977.58|975.18|977.58|975.18|977.71|975.31|977.58|975.18|0
1656672500000|2022-07-01 10:48:20|977.46|975.06|977.58|975.18|977.58|975.18|977.46|975.06|0
1656672520000|2022-07-01 10:48:40|977.83|975.43|977.08|974.68|977.83|975.43|977.08|974.68|0
1656672540000|2022-07-01 10:49:00|976.83|974.43|975.97|973.57|976.83|974.43|975.97|973.57|0
1656672550000|2022-07-01 10:49:10|975.84|973.44|976.09|973.69|976.09|973.69|975.84|973.44|0
1656672560000|2022-07-01 10:49:20|975.59|973.19|976.86|974.46|976.86|974.46|975.59|973.19|0
1656672570000|2022-07-01 10:49:30|976.61|974.21|976.24|973.84|976.61|974.21|976.24|973.84|0
1656672580000|2022-07-01 10:49:40|975.86|973.46|976.11|973.71|976.11|973.71|975.86|973.46|0
1656672590000|2022-07-01 10:49:50|976.36|973.96|976.11|973.71|976.36|973.96|976.11|973.71|0
1656672600000|2022-07-01 10:50:00|976.24|973.84|976.36|973.96|976.36|973.96|976.11|973.71|0
1656672610000|2022-07-01 10:50:10|976.11|973.71|976.11|973.71|976.11|973.71|975.86|973.46|0
1656672620000|2022-07-01 10:50:20|975.86|973.46|976.11|973.71|976.11|973.71|975.86|973.46|0
1656672630000|2022-07-01 10:50:30|976.24|973.84|975.61|973.21|976.24|973.84|975.61|973.21|0
1656672640000|2022-07-01 10:50:40|975.49|973.09|975.61|973.21|975.61|973.21|975.49|973.09|0
1656672650000|2022-07-01 10:50:50|975.37|972.97|975.37|972.97|975.61|973.21|975.37|972.97|0
1656672660000|2022-07-01 10:51:00|975.49|973.09|975.86|973.46|975.86|973.46|975.49|973.09|0
1656672670000|2022-07-01 10:51:10|975.61|973.21|975.61|973.21|975.86|973.46|975.61|973.21|0
1656672680000|2022-07-01 10:51:20|975.74|973.34|975.61|973.21|975.74|973.34|975.61|973.21|0
1656672690000|2022-07-01 10:51:30|975.74|973.34|975.74|973.34|975.86|973.46|975.61|973.21|0
1656672700000|2022-07-01 10:51:40|975.61|973.21|975.86|973.46|975.86|973.46|975.37|972.97|0
1656672710000|2022-07-01 10:51:50|976.36|973.96|976.36|973.96|976.36|973.96|976.11|973.71|0
1656672720000|2022-07-01 10:52:00|976.49|974.09|976.36|973.96|976.49|974.09|976.36|973.96|0
1656672730000|2022-07-01 10:52:10|976.11|973.71|975.86|973.46|976.11|973.71|975.86|973.46|0
1656672750000|2022-07-01 10:52:30|975.74|973.34|975.86|973.46|975.86|973.46|975.74|973.34|0
1656672760000|2022-07-01 10:52:40|976.11|973.71|976.11|973.71|976.36|973.96|976.11|973.71|0
1656672770000|2022-07-01 10:52:50|975.86|973.46|976.61|974.21|976.61|974.21|975.86|973.46|0
1656672780000|2022-07-01 10:53:00|976.49|974.09|976.36|973.96|976.49|974.09|976.36|973.96|0
1656672790000|2022-07-01 10:53:10|976.61|974.21|976.24|973.84|976.61|974.21|976.24|973.84|0
1656672800000|2022-07-01 10:53:20|976.36|973.96|976.36|973.96|976.36|973.96|976.36|973.96|0
1656672810000|2022-07-01 10:53:30|976.24|973.84|976.61|974.21|976.61|974.21|976.24|973.84|0
1656672820000|2022-07-01 10:53:40|976.86|974.46|977.48|975.08|977.6|975.2|976.86|974.46|0
1656672830000|2022-07-01 10:53:50|977.6|975.2|977.98|975.58|977.98|975.58|977.6|975.2|0
1656672840000|2022-07-01 10:54:00|978.1|975.7|977.6|975.2|978.35|975.95|977.6|975.2|0
1656672850000|2022-07-01 10:54:10|977.35|974.95|977.6|975.2|977.85|975.45|977.35|974.95|0
1656672860000|2022-07-01 10:54:20|977.35|974.95|977.6|975.2|977.6|975.2|977.35|974.95|0
1656672870000|2022-07-01 10:54:30|977.85|975.45|977.6|975.2|977.85|975.45|977.6|975.2|0
1656672880000|2022-07-01 10:54:40|977.48|975.08|977.35|974.95|977.48|975.08|977.35|974.95|0
1656672890000|2022-07-01 10:54:50|977.85|975.45|977.85|975.45|977.98|975.58|977.85|975.45|0
1656672900000|2022-07-01 10:55:00|978.1|975.7|978.23|975.83|978.35|975.95|978.1|975.7|0
1656672910000|2022-07-01 10:55:10|978.1|975.7|978.35|975.95|978.35|975.95|978.1|975.7|0
1656672920000|2022-07-01 10:55:20|978.1|975.7|978.23|975.83|978.35|975.95|978.1|975.7|0
1656672930000|2022-07-01 10:55:30|977.35|974.95|977.6|975.2|977.6|975.2|977.35|974.95|0
1656672940000|2022-07-01 10:55:40|977.35|974.95|977.35|974.95|977.35|974.95|977.35|974.95|0
1656672950000|2022-07-01 10:55:50|977.85|975.45|977.85|975.45|977.85|975.45|977.85|975.45|0
1656672960000|2022-07-01 10:56:00|978.1|975.7|977.6|975.2|978.1|975.7|977.6|975.2|0
1656672970000|2022-07-01 10:56:10|977.85|975.45|978.35|975.95|978.6|976.2|977.85|975.45|0
1656672980000|2022-07-01 10:56:20|978.1|975.7|978.6|976.2|978.6|976.2|978.1|975.7|0
1656672990000|2022-07-01 10:56:30|978.35|975.95|979.1|976.7|979.1|976.7|978.35|975.95|0
1656673000000|2022-07-01 10:56:40|979.23|976.83|979.1|976.7|979.23|976.83|979.1|976.7|0
1656673010000|2022-07-01 10:56:50|979.34|976.94|977.6|975.2|979.34|976.94|977.6|975.2|0
1656673020000|2022-07-01 10:57:00|977.35|974.95|976.86|974.46|977.35|974.95|976.86|974.46|0
1656673030000|2022-07-01 10:57:10|976.61|974.21|975.99|973.59|976.61|974.21|975.99|973.59|0
1656673040000|2022-07-01 10:57:20|975.61|973.21|975.74|973.34|975.86|973.46|975.61|973.21|0
1656673050000|2022-07-01 10:57:30|975.86|973.46|975.99|973.59|975.99|973.59|975.86|973.46|0
1656673060000|2022-07-01 10:57:40|976.11|973.71|975.61|973.21|976.11|973.71|975.61|973.21|0
1656673070000|2022-07-01 10:57:50|976.36|973.96|976.36|973.96|976.36|973.96|976.24|973.84|0
1656673080000|2022-07-01 10:58:00|976.24|973.84|976.36|973.96|976.36|973.96|976.24|973.84|0
1656673090000|2022-07-01 10:58:10|976.61|974.21|977.11|974.71|977.11|974.71|976.61|974.21|0
1656673100000|2022-07-01 10:58:20|978.1|975.7|977.6|975.2|978.1|975.7|977.6|975.2|0
1656673110000|2022-07-01 10:58:30|977.85|975.45|977.11|974.71|977.85|975.45|977.11|974.71|0
1656673120000|2022-07-01 10:58:40|977.6|975.2|978.6|976.2|978.85|976.45|977.6|975.2|0
1656673130000|2022-07-01 10:58:50|978.35|975.95|978.35|975.95|978.48|976.08|978.35|975.95|0
1656673140000|2022-07-01 10:59:00|978.1|975.7|977.6|975.2|978.23|975.83|977.6|975.2|0
1656673150000|2022-07-01 10:59:10|977.85|975.45|978.35|975.95|978.35|975.95|977.85|975.45|0
1656673160000|2022-07-01 10:59:20|978.48|976.08|978.73|976.33|978.85|976.45|978.48|976.08|0
1656673170000|2022-07-01 10:59:30|979.34|976.94|979.34|976.94|979.34|976.94|978.6|976.2|0
1656673180000|2022-07-01 10:59:40|979.59|977.19|980.09|977.69|980.09|977.69|979.1|976.7|0
1656673190000|2022-07-01 10:59:50|979.84|977.44|978.1|975.7|980.09|977.69|978.1|975.7|0
1656673200000|2022-07-01 11:00:00|977.85|975.45|977.85|975.45|977.85|975.45|977.73|975.33|0
1656673210000|2022-07-01 11:00:10|977.11|974.71|977.11|974.71|977.24|974.84|977.11|974.71|0
1656673220000|2022-07-01 11:00:20|976.86|974.46|976.36|973.96|976.86|974.46|976.36|973.96|0
1656673230000|2022-07-01 11:00:30|976.11|973.71|976.36|973.96|976.36|973.96|976.11|973.71|0
1656673240000|2022-07-01 11:00:40|976.11|973.71|975.99|973.59|976.11|973.71|975.86|973.46|0
1656673250000|2022-07-01 11:00:50|976.11|973.71|976.36|973.96|976.36|973.96|975.99|973.59|0
1656673260000|2022-07-01 11:01:00|976.61|974.21|976.36|973.96|976.61|974.21|976.36|973.96|0
1656673270000|2022-07-01 11:01:10|976.61|974.21|976.36|973.96|976.61|974.21|976.36|973.96|0
1656673280000|2022-07-01 11:01:20|977.11|974.71|976.86|974.46|977.11|974.71|976.86|974.46|0
1656673290000|2022-07-01 11:01:30|976.61|974.21|976.36|973.96|976.61|974.21|976.36|973.96|0
1656673300000|2022-07-01 11:01:40|976.61|974.21|976.11|973.71|976.61|974.21|976.11|973.71|0
1656673310000|2022-07-01 11:01:50|976.36|973.96|976.11|973.71|976.36|973.96|976.11|973.71|0
1656673320000|2022-07-01 11:02:00|977.11|974.71|976.36|973.96|977.11|974.71|976.36|973.96|0
1656673330000|2022-07-01 11:02:10|976.74|974.34|976.86|974.46|976.86|974.46|976.36|973.96|0
1656673340000|2022-07-01 11:02:20|977.85|975.45|978.35|975.95|978.35|975.95|977.85|975.45|0
1656673350000|2022-07-01 11:02:30|978.73|976.33|978.6|976.2|978.85|976.45|978.35|975.95|0
1656673360000|2022-07-01 11:02:40|978.35|975.95|978.98|976.58|979.1|976.7|978.35|975.95|0
1656673370000|2022-07-01 11:02:50|978.6|976.2|977.24|974.84|978.6|976.2|977.24|974.84|0
1656673380000|2022-07-01 11:03:00|977.35|974.95|977.11|974.71|977.35|974.95|977.11|974.71|0
1656673390000|2022-07-01 11:03:10|977.6|975.2|977.11|974.71|977.6|975.2|977.11|974.71|0
1656673400000|2022-07-01 11:03:20|977.35|974.95|976.74|974.34|977.35|974.95|976.36|973.96|0
1656673410000|2022-07-01 11:03:30|976.86|974.46|976.86|974.46|977.35|974.95|976.86|974.46|0
1656673420000|2022-07-01 11:03:40|977.11|974.71|976.11|973.71|977.11|974.71|976.11|973.71|0
1656673430000|2022-07-01 11:03:50|975.99|973.59|976.24|973.84|976.24|973.84|975.99|973.59|0
1656673440000|2022-07-01 11:04:00|975.74|973.34|975.86|973.46|975.86|973.46|975.74|973.34|0
1656673450000|2022-07-01 11:04:10|975.61|973.21|975.37|972.97|975.61|973.21|975.37|972.97|0
1656673460000|2022-07-01 11:04:20|975.12|972.72|975|972.6|975.12|972.72|975|972.6|0
1656673470000|2022-07-01 11:04:30|975.12|972.72|974.87|972.47|975.12|972.72|974.75|972.35|0
1656673480000|2022-07-01 11:04:40|975|972.6|975.61|973.21|975.61|973.21|975|972.6|0
1656673490000|2022-07-01 11:04:50|975.37|972.97|975|972.6|975.37|972.97|975|972.6|0
1656673500000|2022-07-01 11:05:00|974.5|972.1|974.62|972.22|974.62|972.22|974.5|972.1|0
1656673510000|2022-07-01 11:05:10|975.37|972.97|975.37|972.97|975.61|973.21|975.12|972.72|0
1656673520000|2022-07-01 11:05:20|975.61|973.21|976.11|973.71|976.11|973.71|975.61|973.21|0
1656673530000|2022-07-01 11:05:30|977.11|974.71|976.36|973.96|977.11|974.71|976.36|973.96|0
1656673540000|2022-07-01 11:05:40|976.24|973.84|976.11|973.71|976.24|973.84|976.11|973.71|0
1656673550000|2022-07-01 11:05:50|976.36|973.96|976.11|973.71|976.36|973.96|975.86|973.46|0
1656673560000|2022-07-01 11:06:00|976.36|973.96|975.61|973.21|976.36|973.96|975.37|972.97|0
1656673570000|2022-07-01 11:06:10|975.49|973.09|975.12|972.72|975.49|973.09|975.12|972.72|0
1656673580000|2022-07-01 11:06:20|975.37|972.97|976.11|973.71|976.11|973.71|975.37|972.97|0
1656673590000|2022-07-01 11:06:30|976.36|973.96|975.74|973.34|976.36|973.96|975.74|973.34|0
1656673600000|2022-07-01 11:06:40|976.36|973.96|976.11|973.71|976.36|973.96|976.11|973.71|0
1656673610000|2022-07-01 11:06:50|975.99|973.59|976.11|973.71|976.11|973.71|975.99|973.59|0
1656673620000|2022-07-01 11:07:00|976.24|973.84|976.24|973.84|976.61|974.21|976.24|973.84|0
1656673630000|2022-07-01 11:07:10|976.11|973.71|976.11|973.71|976.61|974.21|976.11|973.71|0
1656673640000|2022-07-01 11:07:20|976.36|973.96|975.37|972.97|976.36|973.96|975.37|972.97|0
1656673650000|2022-07-01 11:07:30|975.61|973.21|975.86|973.46|975.86|973.46|975.61|973.21|0
1656673660000|2022-07-01 11:07:40|975.49|973.09|975.74|973.34|975.74|973.34|975.49|973.09|0
1656673670000|2022-07-01 11:07:50|975.86|973.46|975.74|973.34|975.86|973.46|975.74|973.34|0
1656673680000|2022-07-01 11:08:00|975.86|973.46|975.86|973.46|975.86|973.46|975.61|973.21|0
1656673690000|2022-07-01 11:08:10|975.49|973.09|975.12|972.72|975.49|973.09|975.12|972.72|0
1656673700000|2022-07-01 11:08:20|975.25|972.85|975.61|973.21|975.61|973.21|975.25|972.85|0
1656673710000|2022-07-01 11:08:30|975.74|973.34|975.61|973.21|975.74|973.34|975.61|973.21|0
1656673720000|2022-07-01 11:08:40|975.49|973.09|975.49|973.09|975.61|973.21|975.49|973.09|0
1656673730000|2022-07-01 11:08:50|975.12|972.72|975.25|972.85|975.25|972.85|975.12|972.72|0
1656673740000|2022-07-01 11:09:00|975.12|972.72|975.37|972.97|975.37|972.97|975.12|972.72|0
1656673750000|2022-07-01 11:09:10|975.61|973.21|975.86|973.46|976.36|973.96|975.61|973.21|0
1656673760000|2022-07-01 11:09:20|975.74|973.34|975.49|973.09|975.86|973.46|975.37|972.97|0
1656673770000|2022-07-01 11:09:30|975.61|973.21|975.61|973.21|975.61|973.21|975.37|972.97|0
1656673780000|2022-07-01 11:09:40|975.25|972.85|975.12|972.72|975.25|972.85|975|972.6|0
1656673790000|2022-07-01 11:09:50|975.25|972.85|975.49|973.09|975.86|973.46|975.25|972.85|0
1656673800000|2022-07-01 11:10:00|975.61|973.21|975.49|973.09|975.61|973.21|975.36|972.96|0
1656673810000|2022-07-01 11:10:10|975.36|972.96|975.74|973.34|975.74|973.34|975.12|972.72|0
1656673820000|2022-07-01 11:10:20|975.49|973.09|975.36|972.96|975.49|973.09|975.36|972.96|0
1656673830000|2022-07-01 11:10:30|975.25|972.85|975.36|972.96|975.36|972.96|975.25|972.85|0
1656673840000|2022-07-01 11:10:40|975.86|973.46|975.61|973.21|975.86|973.46|975.61|973.21|0
1656673850000|2022-07-01 11:10:50|975.49|973.09|975.36|972.96|975.61|973.21|975.36|972.96|0
1656673860000|2022-07-01 11:11:00|975.61|973.21|976.24|973.84|976.24|973.84|975.61|973.21|0
1656673870000|2022-07-01 11:11:10|976.36|973.96|977.35|974.95|977.6|975.2|976.36|973.96|0
1656673880000|2022-07-01 11:11:20|978.35|975.95|976.86|974.46|978.35|975.95|976.86|974.46|0
1656673890000|2022-07-01 11:11:30|976.61|974.21|975.12|972.72|976.61|974.21|975.12|972.72|0
1656673900000|2022-07-01 11:11:40|974.87|972.47|974.87|972.47|975.12|972.72|974.87|972.47|0
1656673910000|2022-07-01 11:11:50|975|972.6|974.87|972.47|975|972.6|974.87|972.47|0
1656673920000|2022-07-01 11:12:00|975.36|972.96|975.86|973.46|975.99|973.59|975.12|972.72|0
1656673930000|2022-07-01 11:12:10|975.99|973.59|975.49|973.09|975.99|973.59|975.49|973.09|0
1656673940000|2022-07-01 11:12:20|975.86|973.46|975|972.6|975.86|973.46|974.87|972.47|0
1656673950000|2022-07-01 11:12:30|975.25|972.85|975.86|973.46|975.86|973.46|975.25|972.85|0
1656673960000|2022-07-01 11:12:40|976.11|973.71|975.86|973.46|976.24|973.84|975.86|973.46|0
1656673970000|2022-07-01 11:12:50|975.99|973.59|976.24|973.84|976.36|973.96|975.99|973.59|0
1656673980000|2022-07-01 11:13:00|976.36|973.96|975.86|973.46|976.36|973.96|975.86|973.46|0
1656673990000|2022-07-01 11:13:10|975.74|973.34|975.61|973.21|975.74|973.34|975.49|973.09|0
1656674000000|2022-07-01 11:13:20|975.49|973.09|975.49|973.09|975.49|973.09|975.49|973.09|0
1656674010000|2022-07-01 11:13:30|975.61|973.21|975.74|973.34|975.86|973.46|975.61|973.21|0
1656674020000|2022-07-01 11:13:40|976.36|973.96|976.74|974.34|977.11|974.71|976.36|973.96|0
1656674030000|2022-07-01 11:13:50|976.86|974.46|976.86|974.46|976.99|974.59|976.86|974.46|0
1656674040000|2022-07-01 11:14:00|976.74|974.34|976.49|974.09|976.74|974.34|976.36|973.96|0
1656674050000|2022-07-01 11:14:10|976.36|973.96|976.36|973.96|976.61|974.21|976.36|973.96|0
1656674060000|2022-07-01 11:14:20|976.49|974.09|977.24|974.84|977.24|974.84|976.49|974.09|0
1656674070000|2022-07-01 11:14:30|977.11|974.71|977.11|974.71|977.24|974.84|977.11|974.71|0
1656674080000|2022-07-01 11:14:40|976.99|974.59|976.86|974.46|976.99|974.59|976.86|974.46|0
1656674090000|2022-07-01 11:14:50|976.74|974.34|976.86|974.46|976.86|974.46|976.74|974.34|0
1656674100000|2022-07-01 11:15:00|976.99|974.59|976.86|974.46|977.11|974.71|976.86|974.46|0
1656674110000|2022-07-01 11:15:10|977.48|975.08|977.6|975.2|977.6|975.2|977.48|975.08|0
1656674120000|2022-07-01 11:15:20|977.35|974.95|977.11|974.71|977.35|974.95|977.11|974.71|0
1656674130000|2022-07-01 11:15:30|976.86|974.46|975.99|973.59|976.86|974.46|975.99|973.59|0
1656674140000|2022-07-01 11:15:40|975.74|973.34|975.61|973.21|975.86|973.46|975.61|973.21|0
1656674150000|2022-07-01 11:15:50|975.12|972.72|975.12|972.72|975.12|972.72|974.87|972.47|0
1656674160000|2022-07-01 11:16:00|975|972.6|974.87|972.47|975|972.6|974.87|972.47|0
1656674170000|2022-07-01 11:16:10|975.25|972.85|975.12|972.72|975.25|972.85|975|972.6|0
1656674180000|2022-07-01 11:16:20|975.25|972.85|975.12|972.72|975.36|972.96|975.12|972.72|0
1656674190000|2022-07-01 11:16:30|974.87|972.47|974.87|972.47|974.87|972.47|974.87|972.47|0
1656674200000|2022-07-01 11:16:40|974.75|972.35|975.12|972.72|975.12|972.72|974.75|972.35|0
1656674210000|2022-07-01 11:16:50|975.61|973.21|975.12|972.72|975.61|973.21|975.12|972.72|0
1656674220000|2022-07-01 11:17:00|975.36|972.96|975.12|972.72|975.36|972.96|975.12|972.72|0
1656674230000|2022-07-01 11:17:10|975.61|973.21|975.86|973.46|975.86|973.46|975.61|973.21|0
1656674240000|2022-07-01 11:17:20|975.99|973.59|975.61|973.21|975.99|973.59|975.61|973.21|0
1656674250000|2022-07-01 11:17:30|975.86|973.46|975.86|973.46|975.86|973.46|975.74|973.34|0
1656674260000|2022-07-01 11:17:40|975.74|973.34|975.61|973.21|975.86|973.46|975.61|973.21|0
1656674270000|2022-07-01 11:17:50|976.11|973.71|976.36|973.96|976.36|973.96|975.86|973.46|0
1656674280000|2022-07-01 11:18:00|975.61|973.21|976.11|973.71|976.11|973.71|975.61|973.21|0
1656674290000|2022-07-01 11:18:10|975.99|973.59|975.61|973.21|975.99|973.59|975.61|973.21|0
1656674300000|2022-07-01 11:18:20|975.12|972.72|974.37|971.97|975.12|972.72|974.37|971.97|0
1656674310000|2022-07-01 11:18:30|974.12|971.72|976.36|973.96|976.36|973.96|974.12|971.72|0
1656674320000|2022-07-01 11:18:40|976.24|973.84|976.36|973.96|976.36|973.96|975.99|973.59|0
1656674330000|2022-07-01 11:18:50|978.85|976.45|979.1|976.7|979.1|976.7|978.85|976.45|0
1656674340000|2022-07-01 11:19:00|978.35|975.95|977.6|975.2|978.35|975.95|977.6|975.2|0
1656674350000|2022-07-01 11:19:10|977.11|974.71|975.61|973.21|977.11|974.71|975.61|973.21|0
1656674360000|2022-07-01 11:19:20|975.74|973.34|974.87|972.47|975.74|973.34|974.87|972.47|0
1656674370000|2022-07-01 11:19:30|975.12|972.72|975.36|972.96|975.36|972.96|975.12|972.72|0
1656674380000|2022-07-01 11:19:40|975.12|972.72|975.36|972.96|975.36|972.96|975.12|972.72|0
1656674390000|2022-07-01 11:19:50|975.99|973.59|976.24|973.84|976.24|973.84|975.99|973.59|0
1656674400000|2022-07-01 11:20:00|975.99|973.59|976.36|973.96|976.36|973.96|975.99|973.59|0
1656674410000|2022-07-01 11:20:10|975.49|973.09|975.86|973.46|976.11|973.71|975.49|973.09|0
1656674420000|2022-07-01 11:20:20|975.36|972.96|975.36|972.96|975.49|973.09|975.36|972.96|0
1656674430000|2022-07-01 11:20:30|975.49|973.09|976.11|973.71|976.61|974.21|975.49|973.09|0
1656674440000|2022-07-01 11:20:40|976.61|974.21|976.86|974.46|976.86|974.46|976.49|974.09|0
1656674450000|2022-07-01 11:20:50|976.74|974.34|976.36|973.96|976.74|974.34|976.36|973.96|0
1656674460000|2022-07-01 11:21:00|976.24|973.84|976.24|973.84|976.36|973.96|976.24|973.84|0
1656674470000|2022-07-01 11:21:10|976.36|973.96|976.36|973.96|976.61|974.21|976.36|973.96|0
1656674480000|2022-07-01 11:21:20|976.11|973.71|975.25|972.85|976.11|973.71|975.25|972.85|0
1656674490000|2022-07-01 11:21:30|975.61|973.21|976.36|973.96|976.36|973.96|975.61|973.21|0
1656674500000|2022-07-01 11:21:40|976.61|974.21|976.49|974.09|976.61|974.21|976.36|973.96|0
1656674510000|2022-07-01 11:21:50|975.99|973.59|975.86|973.46|976.36|973.96|975.86|973.46|0
1656674520000|2022-07-01 11:22:00|976.24|973.84|975.99|973.59|976.24|973.84|975.86|973.46|0
1656674530000|2022-07-01 11:22:10|975.25|972.85|975.36|972.96|975.36|972.96|975.12|972.72|0
1656674540000|2022-07-01 11:22:20|975.74|973.34|976.11|973.71|976.36|973.96|975.74|973.34|0
1656674550000|2022-07-01 11:22:30|975.86|973.46|976.11|973.71|976.11|973.71|975.86|973.46|0
1656674560000|2022-07-01 11:22:40|976.24|973.84|975.86|973.46|976.24|973.84|975.86|973.46|0
1656674570000|2022-07-01 11:22:50|975.99|973.59|976.11|973.71|976.11|973.71|975.99|973.59|0
1656674580000|2022-07-01 11:23:00|975.99|973.59|976.11|973.71|976.11|973.71|975.99|973.59|0
1656674590000|2022-07-01 11:23:10|976.36|973.96|976.36|973.96|976.36|973.96|976.11|973.71|0
1656674600000|2022-07-01 11:23:20|976.11|973.71|976.11|973.71|976.11|973.71|976.11|973.71|0
1656674610000|2022-07-01 11:23:30|975.86|973.46|975.86|973.46|975.86|973.46|975.86|973.46|0
1656674620000|2022-07-01 11:23:40|975.36|972.96|975|972.6|975.36|972.96|974.87|972.47|0
1656674630000|2022-07-01 11:23:50|975.12|972.72|975.25|972.85|975.25|972.85|975.12|972.72|0
1656674640000|2022-07-01 11:24:00|975.12|972.72|975|972.6|975.12|972.72|975|972.6|0
1656674650000|2022-07-01 11:24:10|976.24|973.84|976.11|973.71|976.24|973.84|975.86|973.46|0
1656674660000|2022-07-01 11:24:20|975.86|973.46|976.11|973.71|976.11|973.71|975.86|973.46|0
1656674670000|2022-07-01 11:24:30|976.49|974.09|975.99|973.59|976.61|974.21|975.99|973.59|0
1656674680000|2022-07-01 11:24:40|976.11|973.71|975.12|972.72|976.11|973.71|975.12|972.72|0
1656674690000|2022-07-01 11:24:50|975.25|972.85|975.25|972.85|975.36|972.96|975.25|972.85|0
1656674700000|2022-07-01 11:25:00|975.36|972.96|975.36|972.96|975.36|972.96|975.25|972.85|0
1656674710000|2022-07-01 11:25:10|975|972.6|975.12|972.72|975.12|972.72|975|972.6|0
1656674720000|2022-07-01 11:25:20|975.36|972.96|975.36|972.96|975.36|972.96|975.12|972.72|0
1656674730000|2022-07-01 11:25:30|975.49|973.09|975.36|972.96|975.86|973.46|975.25|972.85|0
1656674740000|2022-07-01 11:25:40|975.61|973.21|975.49|973.09|975.61|973.21|975.49|973.09|0
1656674750000|2022-07-01 11:25:50|975.61|973.21|976.36|973.96|976.36|973.96|975.61|973.21|0
1656674770000|2022-07-01 11:26:10|976.49|974.09|976.11|973.71|976.49|974.09|976.11|973.71|0
1656674780000|2022-07-01 11:26:20|975.86|973.46|975.49|973.09|975.86|973.46|975.49|973.09|0
1656674790000|2022-07-01 11:26:30|975.74|973.34|975.49|973.09|975.74|973.34|975.25|972.85|0
1656674800000|2022-07-01 11:26:40|975.61|973.21|975.86|973.46|975.86|973.46|975.61|973.21|0
1656674810000|2022-07-01 11:26:50|975.36|972.96|975.25|972.85|975.36|972.96|974.87|972.47|0
1656674820000|2022-07-01 11:27:00|975.12|972.72|975.12|972.72|975.12|972.72|974.87|972.47|0
1656674830000|2022-07-01 11:27:10|975.36|972.96|975.61|973.21|975.61|973.21|975.36|972.96|0
1656674840000|2022-07-01 11:27:20|975.49|973.09|975.86|973.46|975.86|973.46|975.49|973.09|0
1656674850000|2022-07-01 11:27:30|975.61|973.21|976.11|973.71|976.11|973.71|975.61|973.21|0
1656674860000|2022-07-01 11:27:40|975.49|973.09|975.36|972.96|975.61|973.21|975.36|972.96|0
1656674870000|2022-07-01 11:27:50|975.25|972.85|975.49|973.09|975.49|973.09|975.25|972.85|0
1656674880000|2022-07-01 11:28:00|975.61|973.21|974.87|972.47|975.61|973.21|974.87|972.47|0
1656674890000|2022-07-01 11:28:10|975.12|972.72|974.75|972.35|975.12|972.72|974.62|972.22|0
1656674900000|2022-07-01 11:28:20|974.62|972.22|974.37|971.97|974.62|972.22|974.37|971.97|0
1656674910000|2022-07-01 11:28:30|974.12|971.72|973.62|971.22|974.12|971.72|973.62|971.22|0
1656674920000|2022-07-01 11:28:40|973.13|970.73|972.88|970.48|973.13|970.73|972.88|970.48|0
1656674930000|2022-07-01 11:28:50|972.76|970.36|972.63|970.23|972.76|970.36|972.63|970.23|0
1656674940000|2022-07-01 11:29:00|972.38|969.98|971.63|969.23|972.38|969.98|971.63|969.23|0
1656674950000|2022-07-01 11:29:10|971.39|968.99|972.38|969.98|972.38|969.98|971.39|968.99|0
1656674960000|2022-07-01 11:29:20|972.13|969.73|973.13|970.73|973.13|970.73|972.13|969.73|0
1656674970000|2022-07-01 11:29:30|973.38|970.98|973.13|970.73|973.5|971.1|973.13|970.73|0
1656674980000|2022-07-01 11:29:40|972.88|970.48|973.38|970.98|973.38|970.98|972.88|970.48|0
1656674990000|2022-07-01 11:29:50|973.87|971.47|973.87|971.47|973.87|971.47|973.87|971.47|0
1656675000000|2022-07-01 11:30:00|973.75|971.35|973.26|970.86|973.75|971.35|973.13|970.73|0
1656675010000|2022-07-01 11:30:10|973.38|970.98|973.26|970.86|973.38|970.98|973.13|970.73|0
1656675020000|2022-07-01 11:30:20|972.88|970.48|972.76|970.36|972.88|970.48|972.63|970.23|0
1656675030000|2022-07-01 11:30:30|972.63|970.23|972.63|970.23|972.88|970.48|972.63|970.23|0
1656675040000|2022-07-01 11:30:40|973.01|970.61|973.13|970.73|973.13|970.73|972.88|970.48|0
1656675050000|2022-07-01 11:30:50|972.88|970.48|973.38|970.98|973.38|970.98|972.88|970.48|0
1656675060000|2022-07-01 11:31:00|973.62|971.22|973.75|971.35|973.75|971.35|973.62|971.22|0
1656675070000|2022-07-01 11:31:10|973.87|971.47|974.37|971.97|974.37|971.97|973.87|971.47|0
1656675080000|2022-07-01 11:31:20|974.5|972.1|975.12|972.72|975.25|972.85|974.5|972.1|0
1656675090000|2022-07-01 11:31:30|974.62|972.22|974|971.6|974.62|972.22|973.87|971.47|0
1656675100000|2022-07-01 11:31:40|973.87|971.47|973.87|971.47|973.87|971.47|973.87|971.47|0
1656675110000|2022-07-01 11:31:50|973.62|971.22|973.62|971.22|973.75|971.35|973.62|971.22|0
1656675120000|2022-07-01 11:32:00|973.87|971.47|973.87|971.47|974.12|971.72|973.87|971.47|0
1656675130000|2022-07-01 11:32:10|973.75|971.35|973.38|970.98|973.75|971.35|973.38|970.98|0
1656675140000|2022-07-01 11:32:20|973.62|971.22|973.75|971.35|973.87|971.47|973.62|971.22|0
1656675150000|2022-07-01 11:32:30|973.87|971.47|973.87|971.47|974.12|971.72|973.87|971.47|0
1656675170000|2022-07-01 11:32:50|974.37|971.97|974.12|971.72|974.37|971.97|974|971.6|0
1656675180000|2022-07-01 11:33:00|974.37|971.97|974.37|971.97|974.37|971.97|974.12|971.72|0
1656675190000|2022-07-01 11:33:10|974.12|971.72|974.37|971.97|974.5|972.1|974.12|971.72|0
1656675200000|2022-07-01 11:33:20|974.25|971.85|974.5|972.1|974.5|972.1|974.25|971.85|0
1656675210000|2022-07-01 11:33:30|974.62|972.22|974.62|972.22|974.62|972.22|974.37|971.97|0
1656675220000|2022-07-01 11:33:40|974.37|971.97|975.61|973.21|975.61|973.21|974.37|971.97|0
1656675230000|2022-07-01 11:33:50|975.86|973.46|975.12|972.72|976.11|973.71|975.12|972.72|0
1656675240000|2022-07-01 11:34:00|975.36|972.96|975.36|972.96|975.36|972.96|975.25|972.85|0
1656675250000|2022-07-01 11:34:10|975.12|972.72|974.87|972.47|975.12|972.72|974.87|972.47|0
1656675260000|2022-07-01 11:34:20|974.5|972.1|974.5|972.1|974.5|972.1|974.5|972.1|0
1656675270000|2022-07-01 11:34:30|974.37|971.97|974.12|971.72|974.37|971.97|974.12|971.72|0
1656675290000|2022-07-01 11:34:50|974.25|971.85|974.5|972.1|974.62|972.22|974.25|971.85|0
1656675300000|2022-07-01 11:35:00|974.62|972.22|974.62|972.22|974.62|972.22|974.37|971.97|0
1656675310000|2022-07-01 11:35:10|974.87|972.47|975.36|972.96|975.36|972.96|974.87|972.47|0
1656675320000|2022-07-01 11:35:20|975.25|972.85|975.36|972.96|975.36|972.96|975.25|972.85|0
1656675330000|2022-07-01 11:35:30|975.25|972.85|975.36|972.96|975.36|972.96|975.25|972.85|0
1656675340000|2022-07-01 11:35:40|976.11|973.71|976.36|973.96|976.36|973.96|976.11|973.71|0
1656675350000|2022-07-01 11:35:50|976.49|974.09|976.36|973.96|976.86|974.46|976.36|973.96|0
1656675360000|2022-07-01 11:36:00|975.61|973.21|975.12|972.72|975.61|973.21|974.62|972.22|0
1656675370000|2022-07-01 11:36:10|975.25|972.85|975.36|972.96|975.36|972.96|975.12|972.72|0
1656675380000|2022-07-01 11:36:20|975.61|973.21|975.36|972.96|975.74|973.34|975.36|972.96|0
1656675390000|2022-07-01 11:36:30|975.25|972.85|975.36|972.96|975.36|972.96|975.25|972.85|0
1656675400000|2022-07-01 11:36:40|975.12|972.72|975.25|972.85|975.25|972.85|975|972.6|0
1656675410000|2022-07-01 11:36:50|975|972.6|975.12|972.72|975.12|972.72|974.62|972.22|0
1656675420000|2022-07-01 11:37:00|974.5|972.1|974.87|972.47|974.87|972.47|974.37|971.97|0
1656675430000|2022-07-01 11:37:10|975.12|972.72|974.75|972.35|975.12|972.72|974.75|972.35|0
1656675440000|2022-07-01 11:37:20|974.62|972.22|974.75|972.35|974.75|972.35|974.37|971.97|0
1656675450000|2022-07-01 11:37:30|974.62|972.22|974.87|972.47|974.87|972.47|974.62|972.22|0
1656675470000|2022-07-01 11:37:50|974.75|972.35|974.87|972.47|975.12|972.72|974.75|972.35|0
1656675480000|2022-07-01 11:38:00|975|972.6|974.87|972.47|975|972.6|974.87|972.47|0
1656675490000|2022-07-01 11:38:10|974.62|972.22|974.62|972.22|974.62|972.22|974.62|972.22|0
1656675500000|2022-07-01 11:38:20|974.12|971.72|974.37|971.97|974.37|971.97|974.12|971.72|0
1656675510000|2022-07-01 11:38:30|973.62|971.22|973.37|970.97|973.62|971.22|973.37|970.97|0
1656675520000|2022-07-01 11:38:40|974|971.6|973.75|971.35|974|971.6|973.75|971.35|0
1656675530000|2022-07-01 11:38:50|974.12|971.72|973.87|971.47|974.12|971.72|973.87|971.47|0
1656675540000|2022-07-01 11:39:00|974.62|972.22|974.37|971.97|974.62|972.22|974.25|971.85|0
1656675550000|2022-07-01 11:39:10|974.25|971.85|974.5|972.1|974.5|972.1|974.25|971.85|0
1656675560000|2022-07-01 11:39:20|974.37|971.97|975.12|972.72|975.12|972.72|974.37|971.97|0
1656675580000|2022-07-01 11:39:40|975.61|973.21|976.36|973.96|976.36|973.96|975.61|973.21|0
1656675590000|2022-07-01 11:39:50|976.61|974.21|977.6|975.2|977.85|975.45|976.61|974.21|0
1656675600000|2022-07-01 11:40:00|977.48|975.08|977.35|974.95|977.48|975.08|977.35|974.95|0
1656675610000|2022-07-01 11:40:10|977.6|975.2|977.48|975.08|977.6|975.2|977.35|974.95|0
1656675620000|2022-07-01 11:40:20|978.35|975.95|978.98|976.58|978.98|976.58|978.35|975.95|0
1656675630000|2022-07-01 11:40:30|978.85|976.45|979.34|976.94|979.34|976.94|978.6|976.2|0
1656675640000|2022-07-01 11:40:40|979.09|976.69|979.34|976.94|979.34|976.94|979.09|976.69|0
1656675650000|2022-07-01 11:40:50|979.09|976.69|979.09|976.69|979.22|976.82|979.09|976.69|0
1656675660000|2022-07-01 11:41:00|979.59|977.19|979.47|977.07|979.59|977.19|979.47|977.07|0
1656675670000|2022-07-01 11:41:10|979.34|976.94|980.34|977.94|980.34|977.94|979.34|976.94|0
1656675680000|2022-07-01 11:41:20|979.59|977.19|979.59|977.19|979.84|977.44|979.59|977.19|0
1656675690000|2022-07-01 11:41:30|979.09|976.69|977.85|975.45|979.09|976.69|977.85|975.45|0
1656675700000|2022-07-01 11:41:40|977.6|975.2|977.73|975.33|977.85|975.45|977.6|975.2|0
1656675710000|2022-07-01 11:41:50|977.85|975.45|978.6|976.2|978.6|976.2|977.85|975.45|0
1656675720000|2022-07-01 11:42:00|977.6|975.2|977.35|974.95|977.6|975.2|977.35|974.95|0
1656675730000|2022-07-01 11:42:10|977.85|975.45|978.35|975.95|978.35|975.95|977.85|975.45|0
1656675740000|2022-07-01 11:42:20|978.23|975.83|978.98|976.58|979.34|976.94|978.1|975.7|0
1656675750000|2022-07-01 11:42:30|978.6|976.2|978.23|975.83|978.85|976.45|978.23|975.83|0
1656675760000|2022-07-01 11:42:40|978.1|975.7|978.23|975.83|978.35|975.95|978.1|975.7|0
1656675770000|2022-07-01 11:42:50|978.35|975.95|978.6|976.2|978.6|976.2|978.35|975.95|0
1656675780000|2022-07-01 11:43:00|979.09|976.69|979.47|977.07|979.47|977.07|979.09|976.69|0
1656675790000|2022-07-01 11:43:10|979.34|976.94|979.97|977.57|980.09|977.69|979.34|976.94|0
1656675800000|2022-07-01 11:43:20|979.34|976.94|979.34|976.94|979.34|976.94|979.34|976.94|0
1656675810000|2022-07-01 11:43:30|979.59|977.19|979.34|976.94|979.59|977.19|979.34|976.94|0
1656675820000|2022-07-01 11:43:40|979.09|976.69|980.09|977.69|980.09|977.69|979.09|976.69|0
1656675830000|2022-07-01 11:43:50|979.84|977.44|980.34|977.94|980.34|977.94|979.84|977.44|0
1656675840000|2022-07-01 11:44:00|980.59|978.19|980.84|978.44|980.84|978.44|980.59|978.19|0
1656675850000|2022-07-01 11:44:10|980.59|978.19|980.59|978.19|980.59|978.19|980.22|977.82|0
1656675860000|2022-07-01 11:44:20|980.47|978.07|980.34|977.94|980.59|978.19|980.34|977.94|0
1656675870000|2022-07-01 11:44:30|980.84|978.44|980.59|978.19|981.08|978.68|980.59|978.19|0
1656675880000|2022-07-01 11:44:40|980.47|978.07|979.84|977.44|980.47|978.07|979.84|977.44|0
1656675890000|2022-07-01 11:44:50|979.59|977.19|980.09|977.69|980.09|977.69|979.34|976.94|0
1656675900000|2022-07-01 11:45:00|980.22|977.82|980.84|978.44|980.84|978.44|980.22|977.82|0
1656675910000|2022-07-01 11:45:10|981.58|979.18|981.58|979.18|981.58|979.18|981.58|979.18|0
1656675920000|2022-07-01 11:45:20|981.33|978.93|980.84|978.44|981.33|978.93|980.84|978.44|0
1656675930000|2022-07-01 11:45:30|980.59|978.19|980.84|978.44|980.84|978.44|980.59|978.19|0
1656675940000|2022-07-01 11:45:40|980.59|978.19|980.84|978.44|980.84|978.44|980.59|978.19|0
1656675950000|2022-07-01 11:45:50|980.97|978.57|981.08|978.68|981.08|978.68|980.97|978.57|0
1656675960000|2022-07-01 11:46:00|980.84|978.44|981.21|978.81|981.21|978.81|980.84|978.44|0
1656675970000|2022-07-01 11:46:10|981.08|978.68|980.84|978.44|981.08|978.68|980.84|978.44|0
1656675980000|2022-07-01 11:46:20|980.72|978.32|980.34|977.94|980.72|978.32|980.34|977.94|0
1656675990000|2022-07-01 11:46:30|980.59|978.19|980.59|978.19|980.59|978.19|980.34|977.94|0
1656676000000|2022-07-01 11:46:40|979.84|977.44|979.84|977.44|979.84|977.44|979.84|977.44|0
1656676010000|2022-07-01 11:46:50|980.59|978.19|981.08|978.68|981.08|978.68|980.59|978.19|0
1656676020000|2022-07-01 11:47:00|981.58|979.18|983.07|980.67|983.07|980.67|981.58|979.18|0
1656676030000|2022-07-01 11:47:10|982.83|980.43|983.32|980.92|983.32|980.92|982.83|980.43|0
1656676040000|2022-07-01 11:47:20|983.07|980.67|982.83|980.43|983.07|980.67|982.58|980.18|0
1656676050000|2022-07-01 11:47:30|982.58|980.18|982.71|980.31|982.83|980.43|982.58|980.18|0
1656676060000|2022-07-01 11:47:40|982.58|980.18|981.83|979.43|982.58|980.18|981.83|979.43|0
1656676070000|2022-07-01 11:47:50|981.58|979.18|981.21|978.81|981.58|979.18|981.08|978.68|0
1656676080000|2022-07-01 11:48:00|981.08|978.68|981.21|978.81|981.46|979.06|981.08|978.68|0
1656676090000|2022-07-01 11:48:10|981.08|978.68|981.33|978.93|981.58|979.18|981.08|978.68|0
1656676100000|2022-07-01 11:48:20|981.58|979.18|981.83|979.43|982.08|979.68|981.58|979.18|0
1656676110000|2022-07-01 11:48:30|982.08|979.68|982.08|979.68|982.33|979.93|982.08|979.68|0
1656676120000|2022-07-01 11:48:40|982.33|979.93|982.58|980.18|982.58|980.18|982.33|979.93|0
1656676130000|2022-07-01 11:48:50|982.33|979.93|982.71|980.31|982.71|980.31|982.33|979.93|0
1656676140000|2022-07-01 11:49:00|982.83|980.43|982.96|980.56|982.96|980.56|982.83|980.43|0
1656676150000|2022-07-01 11:49:10|984.32|981.92|984.07|981.67|984.32|981.92|984.07|981.67|0
1656676160000|2022-07-01 11:49:20|984.32|981.92|984.57|982.17|984.57|982.17|984.2|981.8|0
1656676170000|2022-07-01 11:49:30|984.45|982.05|984.32|981.92|984.57|982.17|984.32|981.92|0
1656676180000|2022-07-01 11:49:40|984.07|981.67|983.57|981.17|984.07|981.67|983.57|981.17|0
1656676190000|2022-07-01 11:49:50|983.82|981.42|984.82|982.42|984.82|982.42|983.82|981.42|0
1656676200000|2022-07-01 11:50:00|984.95|982.55|984.57|982.17|985.31|982.91|984.57|982.17|0
1656676210000|2022-07-01 11:50:10|983.82|981.42|983.34|980.94|983.82|981.42|983.07|980.67|0
1656676230000|2022-07-01 11:50:30|983.59|981.19|983.59|981.19|983.59|981.19|983.59|981.19|0
1656676240000|2022-07-01 11:50:40|983.47|981.07|983.34|980.94|983.47|981.07|983.34|980.94|0
1656676250000|2022-07-01 11:50:50|983.84|981.44|983.84|981.44|984.09|981.69|983.84|981.44|0
1656676260000|2022-07-01 11:51:00|984.22|981.82|984.34|981.94|984.47|982.07|984.22|981.82|0
1656676270000|2022-07-01 11:51:10|984.59|982.19|984.09|981.69|984.59|982.19|984.09|981.69|0
1656676280000|2022-07-01 11:51:20|985.33|982.93|985.33|982.93|985.33|982.93|984.84|982.44|0
1656676290000|2022-07-01 11:51:30|985.09|982.69|984.59|982.19|985.09|982.69|984.59|982.19|0
1656676300000|2022-07-01 11:51:40|984.34|981.94|984.34|981.94|984.34|981.94|984.34|981.94|0
1656676310000|2022-07-01 11:51:50|984.59|982.19|984.34|981.94|984.59|982.19|984.34|981.94|0
1656676320000|2022-07-01 11:52:00|984.22|981.82|984.34|981.94|984.59|982.19|984.09|981.69|0
1656676330000|2022-07-01 11:52:10|983.97|981.57|983.97|981.57|984.09|981.69|983.97|981.57|0
1656676340000|2022-07-01 11:52:20|984.09|981.69|984.59|982.19|984.59|982.19|984.09|981.69|0
1656676350000|2022-07-01 11:52:30|984.97|982.57|984.59|982.19|984.97|982.57|984.59|982.19|0
1656676360000|2022-07-01 11:52:40|984.84|982.44|984.84|982.44|984.97|982.57|984.84|982.44|0
1656676370000|2022-07-01 11:52:50|984.59|982.19|984.84|982.44|984.84|982.44|984.47|982.07|0
1656676380000|2022-07-01 11:53:00|984.72|982.32|984.72|982.32|984.84|982.44|984.72|982.32|0
1656676390000|2022-07-01 11:53:10|984.59|982.19|984.84|982.44|985.09|982.69|984.59|982.19|0
1656676400000|2022-07-01 11:53:20|985.09|982.69|984.97|982.57|985.09|982.69|984.97|982.57|0
1656676410000|2022-07-01 11:53:30|984.84|982.44|984.59|982.19|984.84|982.44|984.59|982.19|0
1656676420000|2022-07-01 11:53:40|984.22|981.82|983.34|980.94|984.22|981.82|983.34|980.94|0
1656676430000|2022-07-01 11:53:50|983.47|981.07|983.34|980.94|983.59|981.19|983.34|980.94|0
1656676440000|2022-07-01 11:54:00|983.84|981.44|983.59|981.19|983.84|981.44|983.59|981.19|0
1656676450000|2022-07-01 11:54:10|983.34|980.94|983.59|981.19|983.59|981.19|983.34|980.94|0
1656676470000|2022-07-01 11:54:30|983.72|981.32|983.34|980.94|983.72|981.32|983.34|980.94|0
1656676480000|2022-07-01 11:54:40|983.47|981.07|983.47|981.07|983.47|981.07|983.34|980.94|0
1656676490000|2022-07-01 11:54:50|983.84|981.44|984.34|981.94|984.34|981.94|983.84|981.44|0
1656676500000|2022-07-01 11:55:00|984.84|982.44|984.59|982.19|984.84|982.44|984.59|982.19|0
1656676510000|2022-07-01 11:55:10|983.84|981.44|984.09|981.69|984.09|981.69|983.72|981.32|0
1656676520000|2022-07-01 11:55:20|984.34|981.94|984.34|981.94|984.34|981.94|984.22|981.82|0
1656676530000|2022-07-01 11:55:30|984.09|981.69|984.34|981.94|984.59|982.19|984.09|981.69|0
1656676540000|2022-07-01 11:55:40|984.59|982.19|985.09|982.69|985.09|982.69|984.59|982.19|0
1656676550000|2022-07-01 11:55:50|985.33|982.93|985.33|982.93|985.33|982.93|985.33|982.93|0
1656676560000|2022-07-01 11:56:00|985.22|982.82|985.33|982.93|985.33|982.93|985.09|982.69|0
1656676570000|2022-07-01 11:56:10|985.22|982.82|984.09|981.69|985.22|982.82|984.09|981.69|0
1656676580000|2022-07-01 11:56:20|984.22|981.82|985.22|982.82|985.33|982.93|984.09|981.69|0
1656676590000|2022-07-01 11:56:30|984.97|982.57|984.97|982.57|985.09|982.69|984.97|982.57|0
1656676600000|2022-07-01 11:56:40|984.72|982.32|985.83|983.43|985.83|983.43|984.72|982.32|0
1656676610000|2022-07-01 11:56:50|985.96|983.56|985.83|983.43|985.96|983.56|985.71|983.31|0
1656676620000|2022-07-01 11:57:00|985.58|983.18|985.58|983.18|986.08|983.68|985.58|983.18|0
1656676630000|2022-07-01 11:57:10|985.83|983.43|986.83|984.43|986.83|984.43|985.83|983.43|0
1656676640000|2022-07-01 11:57:20|987.32|984.92|986.83|984.43|987.32|984.92|986.83|984.43|0
1656676650000|2022-07-01 11:57:30|986.58|984.18|987.32|984.92|987.7|985.3|986.58|984.18|0
1656676660000|2022-07-01 11:57:40|987.08|984.68|987.21|984.81|987.21|984.81|987.08|984.68|0
1656676670000|2022-07-01 11:57:50|987.08|984.68|987.08|984.68|987.21|984.81|987.08|984.68|0
1656676680000|2022-07-01 11:58:00|987.32|984.92|987.82|985.42|987.82|985.42|987.32|984.92|0
1656676690000|2022-07-01 11:58:10|988.32|985.92|988.32|985.92|988.32|985.92|988.32|985.92|0
1656676700000|2022-07-01 11:58:20|988.07|985.67|987.08|984.68|988.07|985.67|987.08|984.68|0
1656676710000|2022-07-01 11:58:30|987.21|984.81|986.71|984.31|987.21|984.81|986.58|984.18|0
1656676720000|2022-07-01 11:58:40|987.08|984.68|986.33|983.93|987.08|984.68|986.33|983.93|0
1656676730000|2022-07-01 11:58:50|986.08|983.68|986.08|983.68|986.33|983.93|986.08|983.68|0
1656676740000|2022-07-01 11:59:00|985.09|982.69|984.84|982.44|985.09|982.69|984.84|982.44|0
1656676750000|2022-07-01 11:59:10|984.59|982.19|984.22|981.82|984.59|982.19|984.22|981.82|0
1656676760000|2022-07-01 11:59:20|983.59|981.19|983.34|980.94|983.59|981.19|983.34|980.94|0
1656676770000|2022-07-01 11:59:30|983.1|980.7|983.1|980.7|983.1|980.7|982.85|980.45|0
1656676780000|2022-07-01 11:59:40|982.85|980.45|982.73|980.33|982.85|980.45|982.6|980.2|0
1656676790000|2022-07-01 11:59:50|982.85|980.45|983.1|980.7|983.1|980.7|982.85|980.45|0
1656676800000|2022-07-01 12:00:00|983.59|981.19|983.84|981.44|984.09|981.69|983.59|981.19|0
1656676810000|2022-07-01 12:00:10|984.84|982.44|985.33|982.93|985.33|982.93|984.84|982.44|0
1656676820000|2022-07-01 12:00:20|985.83|983.43|986.08|983.68|986.33|983.93|985.83|983.43|0
1656676830000|2022-07-01 12:00:30|986.33|983.93|986.33|983.93|986.58|984.18|986.08|983.68|0
1656676840000|2022-07-01 12:00:40|986.08|983.68|985.83|983.43|986.08|983.68|985.83|983.43|0
1656676850000|2022-07-01 12:00:50|986.08|983.68|985.58|983.18|986.33|983.93|985.58|983.18|0
1656676860000|2022-07-01 12:01:00|984.84|982.44|984.09|981.69|984.84|982.44|984.09|981.69|0
1656676870000|2022-07-01 12:01:10|984.34|981.94|983.1|980.7|984.34|981.94|983.1|980.7|0
1656676880000|2022-07-01 12:01:20|982.85|980.45|982.6|980.2|982.85|980.45|982.6|980.2|0
1656676900000|2022-07-01 12:01:40|982.85|980.45|981.85|979.45|982.85|980.45|981.85|979.45|0
1656676910000|2022-07-01 12:01:50|982.1|979.7|981.85|979.45|982.1|979.7|981.6|979.2|0
1656676920000|2022-07-01 12:02:00|981.6|979.2|982.13|979.73|982.13|979.73|981.6|979.2|0
1656676930000|2022-07-01 12:02:10|981.88|979.48|982.62|980.22|982.62|980.22|981.88|979.48|0
1656676950000|2022-07-01 12:02:30|982.51|980.11|982.13|979.73|982.62|980.22|982.13|979.73|0
1656676960000|2022-07-01 12:02:40|981.88|979.48|982.1|979.7|982.1|979.7|981.88|979.48|0
1656676970000|2022-07-01 12:02:50|982.35|979.95|981.85|979.45|982.35|979.95|981.85|979.45|0
1656676980000|2022-07-01 12:03:00|981.35|978.95|981.35|978.95|981.35|978.95|981.35|978.95|0
1656676990000|2022-07-01 12:03:10|981.6|979.2|980.86|978.46|981.6|979.2|980.86|978.46|0
1656677000000|2022-07-01 12:03:20|980.61|978.21|980.49|978.09|980.61|978.21|980.49|978.09|0
1656677010000|2022-07-01 12:03:30|980.36|977.96|980.61|978.21|980.61|978.21|980.36|977.96|0
1656677020000|2022-07-01 12:03:40|980.74|978.34|980.86|978.46|980.86|978.46|980.74|978.34|0
1656677030000|2022-07-01 12:03:50|980.61|978.21|980.11|977.71|980.61|978.21|980.11|977.71|0
1656677040000|2022-07-01 12:04:00|979.86|977.46|980.24|977.84|980.24|977.84|979.86|977.46|0
1656677050000|2022-07-01 12:04:10|980.11|977.71|980.11|977.71|980.11|977.71|979.99|977.59|0
1656677060000|2022-07-01 12:04:20|979.99|977.59|979.86|977.46|980.11|977.71|979.86|977.46|0
1656677070000|2022-07-01 12:04:30|979.37|976.97|979.12|976.72|979.37|976.97|979.12|976.72|0
1656677080000|2022-07-01 12:04:40|979.37|976.97|978.37|975.97|979.37|976.97|978.37|975.97|0
1656677090000|2022-07-01 12:04:50|978.62|976.22|978.62|976.22|978.87|976.47|978.62|976.22|0
1656677100000|2022-07-01 12:05:00|978.75|976.35|979.12|976.72|979.12|976.72|978.62|976.22|0
1656677110000|2022-07-01 12:05:10|978.87|976.47|978.62|976.22|978.87|976.47|978.62|976.22|0
1656677120000|2022-07-01 12:05:20|978.12|975.72|978.12|975.72|978.87|976.47|978.12|975.72|0
1656677130000|2022-07-01 12:05:30|978.37|975.97|978.62|976.22|978.62|976.22|978.12|975.72|0
1656677140000|2022-07-01 12:05:40|978.87|976.47|978.62|976.22|978.87|976.47|978.62|976.22|0
1656677150000|2022-07-01 12:05:50|978.87|976.47|978.75|976.35|978.87|976.47|978.75|976.35|0
1656677160000|2022-07-01 12:06:00|978.87|976.47|979.12|976.72|979.12|976.72|978.62|976.22|0
1656677170000|2022-07-01 12:06:10|979.37|976.97|979.37|976.97|979.37|976.97|979.12|976.72|0
1656677180000|2022-07-01 12:06:20|979.25|976.85|979.12|976.72|979.25|976.85|979.12|976.72|0
1656677190000|2022-07-01 12:06:30|978.87|976.47|978.62|976.22|978.87|976.47|978.62|976.22|0
1656677200000|2022-07-01 12:06:40|978.75|976.35|978.87|976.47|978.87|976.47|978.62|976.22|0
1656677210000|2022-07-01 12:06:50|978.37|975.97|978.5|976.1|978.5|976.1|978.37|975.97|0
1656677220000|2022-07-01 12:07:00|979.12|976.72|979.37|976.97|979.37|976.97|978.87|976.47|0
1656677230000|2022-07-01 12:07:10|979|976.6|978.62|976.22|979|976.6|978.62|976.22|0
1656677240000|2022-07-01 12:07:20|978.5|976.1|978.62|976.22|978.62|976.22|978.37|975.97|0
1656677250000|2022-07-01 12:07:30|978.87|976.47|979.12|976.72|979.12|976.72|978.87|976.47|0
1656677260000|2022-07-01 12:07:40|979.86|977.46|979.25|976.85|979.86|977.46|979.12|976.72|0
1656677270000|2022-07-01 12:07:50|979.12|976.72|979.12|976.72|979.12|976.72|979.12|976.72|0
1656677280000|2022-07-01 12:08:00|979.37|976.97|978.62|976.22|979.37|976.97|978.62|976.22|0
1656677290000|2022-07-01 12:08:10|978.37|975.97|978.62|976.22|978.62|976.22|978.37|975.97|0
1656677300000|2022-07-01 12:08:20|978.75|976.35|978.75|976.35|978.87|976.47|978.62|976.22|0
1656677310000|2022-07-01 12:08:30|978.87|976.47|978.12|975.72|978.87|976.47|978.12|975.72|0
1656677320000|2022-07-01 12:08:40|978.37|975.97|978.12|975.72|978.37|975.97|978.12|975.72|0
1656677330000|2022-07-01 12:08:50|978.37|975.97|978.12|975.72|978.37|975.97|978.12|975.72|0
1656677340000|2022-07-01 12:09:00|978.37|975.97|977.87|975.47|978.37|975.97|977.87|975.47|0
1656677350000|2022-07-01 12:09:10|978.12|975.72|977.87|975.47|978.12|975.72|977.87|975.47|0
1656677360000|2022-07-01 12:09:20|978.37|975.97|978.25|975.85|978.37|975.97|978.12|975.72|0
1656677370000|2022-07-01 12:09:30|977.87|975.47|978.37|975.97|978.37|975.97|977.87|975.47|0
1656677380000|2022-07-01 12:09:40|978.62|976.22|977.75|975.35|978.62|976.22|977.51|975.11|0
1656677390000|2022-07-01 12:09:50|977.62|975.22|978.12|975.72|978.12|975.72|977.62|975.22|0
1656677400000|2022-07-01 12:10:00|977.62|975.22|977.62|975.22|977.87|975.47|977.62|975.22|0
1656677410000|2022-07-01 12:10:10|977.87|975.47|977.75|975.35|977.87|975.47|977.62|975.22|0
1656677420000|2022-07-01 12:10:20|977.87|975.47|979.12|976.72|979.12|976.72|977.51|975.11|0
1656677430000|2022-07-01 12:10:30|978.87|976.47|978.87|976.47|978.87|976.47|978.62|976.22|0
1656677440000|2022-07-01 12:10:40|978.75|976.35|978.87|976.47|978.87|976.47|978.75|976.35|0
1656677450000|2022-07-01 12:10:50|979.12|976.72|978.62|976.22|979.12|976.72|978.62|976.22|0
1656677460000|2022-07-01 12:11:00|978.75|976.35|978.37|975.97|978.75|976.35|978.37|975.97|0
1656677470000|2022-07-01 12:11:10|978.12|975.72|978.12|975.72|978.12|975.72|978.12|975.72|0
1656677480000|2022-07-01 12:11:20|977.87|975.47|977.26|974.86|977.87|975.47|977.26|974.86|0
1656677490000|2022-07-01 12:11:30|976.88|974.48|977.13|974.73|977.13|974.73|976.88|974.48|0
1656677500000|2022-07-01 12:11:40|977.38|974.98|977.01|974.61|977.38|974.98|976.88|974.48|0
1656677510000|2022-07-01 12:11:50|976.88|974.48|977.13|974.73|977.13|974.73|976.88|974.48|0
1656677520000|2022-07-01 12:12:00|977.38|974.98|977.13|974.73|977.38|974.98|977.13|974.73|0
1656677530000|2022-07-01 12:12:10|977.62|975.22|977.62|975.22|977.62|975.22|977.62|975.22|0
1656677540000|2022-07-01 12:12:20|977.87|975.47|978.12|975.72|978.12|975.72|977.87|975.47|0
1656677550000|2022-07-01 12:12:30|978.37|975.97|978.37|975.97|978.62|976.22|978.37|975.97|0
1656677560000|2022-07-01 12:12:40|978.12|975.72|977.13|974.73|978.12|975.72|977.13|974.73|0
1656677570000|2022-07-01 12:12:50|977.38|974.98|977.13|974.73|977.38|974.98|977.13|974.73|0
1656677580000|2022-07-01 12:13:00|977.62|975.22|977.51|975.11|977.62|975.22|977.38|974.98|0
1656677590000|2022-07-01 12:13:10|977.62|975.22|977.62|975.22|977.62|975.22|977.51|975.11|0
1656677600000|2022-07-01 12:13:20|977.38|974.98|977.26|974.86|977.38|974.98|977.13|974.73|0
1656677610000|2022-07-01 12:13:30|977.38|974.98|977.38|974.98|977.51|975.11|977.38|974.98|0
1656677620000|2022-07-01 12:13:40|977.13|974.73|977.26|974.86|977.26|974.86|977.13|974.73|0
1656677630000|2022-07-01 12:13:50|977.62|975.22|977.38|974.98|977.62|975.22|977.13|974.73|0
1656677640000|2022-07-01 12:14:00|977.5|975.1|977.75|975.35|977.75|975.35|977.38|974.98|0
1656677650000|2022-07-01 12:14:10|977.87|975.47|977.38|974.98|977.87|975.47|977.38|974.98|0
1656677670000|2022-07-01 12:14:30|977.5|975.1|977.13|974.73|977.5|975.1|977.13|974.73|0
1656677680000|2022-07-01 12:14:40|977.26|974.86|977.13|974.73|977.26|974.86|977.13|974.73|0
1656677690000|2022-07-01 12:14:50|977.38|974.98|977.26|974.86|977.38|974.98|977.13|974.73|0
1656677700000|2022-07-01 12:15:00|977.75|975.35|977.62|975.22|977.75|975.35|977.62|975.22|0
1656677710000|2022-07-01 12:15:10|977.87|975.47|978.12|975.72|978.12|975.72|977.87|975.47|0
1656677720000|2022-07-01 12:15:20|978|975.6|978.5|976.1|978.5|976.1|978|975.6|0
1656677730000|2022-07-01 12:15:30|978.25|975.85|977.75|975.35|978.25|975.85|977.62|975.22|0
1656677740000|2022-07-01 12:15:40|977.87|975.47|977.75|975.35|977.87|975.47|977.75|975.35|0
1656677750000|2022-07-01 12:15:50|977.62|975.22|978.37|975.97|978.37|975.97|977.62|975.22|0
1656677760000|2022-07-01 12:16:00|978.12|975.72|978.37|975.97|978.37|975.97|978.12|975.72|0
1656677770000|2022-07-01 12:16:10|978.5|976.1|978.12|975.72|978.5|976.1|978.12|975.72|0
1656677780000|2022-07-01 12:16:20|978.37|975.97|978.62|976.22|978.62|976.22|978.37|975.97|0
1656677790000|2022-07-01 12:16:30|978.87|976.47|978.75|976.35|978.87|976.47|978.75|976.35|0
1656677800000|2022-07-01 12:16:40|978.37|975.97|978.37|975.97|978.62|976.22|978.37|975.97|0
1656677810000|2022-07-01 12:16:50|978.12|975.72|978.12|975.72|978.62|976.22|978.12|975.72|0
1656677830000|2022-07-01 12:17:10|977.5|975.1|976.76|974.36|977.5|975.1|976.76|974.36|0
1656677840000|2022-07-01 12:17:20|976.63|974.23|977.13|974.73|977.13|974.73|976.63|974.23|0
1656677850000|2022-07-01 12:17:30|976.88|974.48|977.01|974.61|977.13|974.73|976.88|974.48|0
1656677860000|2022-07-01 12:17:40|977.13|974.73|977.38|974.98|977.38|974.98|977.13|974.73|0
1656677870000|2022-07-01 12:17:50|977.26|974.86|977.13|974.73|977.38|974.98|977.13|974.73|0
1656677880000|2022-07-01 12:18:00|977.38|974.98|977.5|975.1|977.62|975.22|977.38|974.98|0
1656677890000|2022-07-01 12:18:10|977.38|974.98|977.62|975.22|977.87|975.47|977.38|974.98|0
1656677900000|2022-07-01 12:18:20|977.87|975.47|977.5|975.1|978|975.6|977.5|975.1|0
1656677910000|2022-07-01 12:18:30|977.62|975.22|977.75|975.35|977.87|975.47|977.62|975.22|0
1656677920000|2022-07-01 12:18:40|977.62|975.22|977.75|975.35|977.75|975.35|977.62|975.22|0
1656677930000|2022-07-01 12:18:50|977.62|975.22|977.38|974.98|977.62|975.22|977.13|974.73|0
1656677940000|2022-07-01 12:19:00|977.62|975.22|977.5|975.1|977.62|975.22|977.5|975.1|0
1656677950000|2022-07-01 12:19:10|977.62|975.22|977.38|974.98|977.62|975.22|977.26|974.86|0
1656677960000|2022-07-01 12:19:20|977.62|975.22|977.62|975.22|977.62|975.22|977.62|975.22|0
1656677970000|2022-07-01 12:19:30|977.87|975.47|977.87|975.47|977.87|975.47|977.87|975.47|0
1656677980000|2022-07-01 12:19:40|977.13|974.73|977.26|974.86|977.26|974.86|977.13|974.73|0
1656677990000|2022-07-01 12:19:50|977.87|975.47|977.62|975.22|977.87|975.47|977.62|975.22|0
1656678000000|2022-07-01 12:20:00|977.87|975.47|978.87|976.47|978.87|976.47|977.87|975.47|0
1656678010000|2022-07-01 12:20:10|978.62|976.22|978.5|976.1|978.87|976.47|978.12|975.72|0
1656678020000|2022-07-01 12:20:20|978.12|975.72|978.62|976.22|978.62|976.22|978.12|975.72|0
1656678030000|2022-07-01 12:20:30|978.37|975.97|978.37|975.97|978.87|976.47|978.37|975.97|0
1656678040000|2022-07-01 12:20:40|978.5|976.1|978.37|975.97|978.5|976.1|978.37|975.97|0
1656678050000|2022-07-01 12:20:50|978.12|975.72|976.13|973.73|978.12|975.72|976.13|973.73|0
1656678070000|2022-07-01 12:21:10|975.63|973.23|975.76|973.36|975.88|973.48|975.63|973.23|0
1656678080000|2022-07-01 12:21:20|975.88|973.48|975.76|973.36|975.88|973.48|975.63|973.23|0
1656678090000|2022-07-01 12:21:30|975.63|973.23|975.63|973.23|975.63|973.23|975.39|972.99|0
1656678100000|2022-07-01 12:21:40|975.14|972.74|975.39|972.99|975.39|972.99|975.14|972.74|0
1656678110000|2022-07-01 12:21:50|975.52|973.12|976.01|973.61|976.13|973.73|975.39|972.99|0
1656678120000|2022-07-01 12:22:00|976.38|973.98|977.13|974.73|977.13|974.73|976.38|973.98|0
1656678130000|2022-07-01 12:22:10|978.12|975.72|978.62|976.22|978.62|976.22|978.12|975.72|0
1656678140000|2022-07-01 12:22:20|978.37|975.97|978.37|975.97|978.37|975.97|978.12|975.72|0
1656678150000|2022-07-01 12:22:30|977.62|975.22|978.87|976.47|978.87|976.47|977.62|975.22|0
1656678160000|2022-07-01 12:22:40|978.62|976.22|978.75|976.35|978.75|976.35|978.37|975.97|0
1656678170000|2022-07-01 12:22:50|978.37|975.97|978.75|976.35|978.75|976.35|978.37|975.97|0
1656678180000|2022-07-01 12:23:00|978.62|976.22|977.38|974.98|978.62|976.22|977.38|974.98|0
1656678190000|2022-07-01 12:23:10|978.62|976.22|978.37|975.97|978.62|976.22|978.37|975.97|0
1656678200000|2022-07-01 12:23:20|978.62|976.22|978.62|976.22|978.62|976.22|978.62|976.22|0
1656678210000|2022-07-01 12:23:30|978.5|976.1|978.5|976.1|978.5|976.1|978.37|975.97|0
1656678220000|2022-07-01 12:23:40|979.12|976.72|979.12|976.72|979.12|976.72|979.12|976.72|0
1656678230000|2022-07-01 12:23:50|978.62|976.22|978.5|976.1|978.62|976.22|978.5|976.1|0
1656678240000|2022-07-01 12:24:00|978.37|975.97|978.37|975.97|978.62|976.22|978.37|975.97|0
1656678250000|2022-07-01 12:24:10|978.62|976.22|978.48|976.08|978.62|976.22|978.35|975.95|0
1656678260000|2022-07-01 12:24:20|978.35|975.95|978.6|976.2|978.6|976.2|978.1|975.7|0
1656678270000|2022-07-01 12:24:30|978.48|976.08|978.35|975.95|978.6|976.2|978.35|975.95|0
1656678280000|2022-07-01 12:24:40|978.6|976.2|978.6|976.2|978.6|976.2|978.35|975.95|0
1656678290000|2022-07-01 12:24:50|978.73|976.33|978.73|976.33|978.73|976.33|978.73|976.33|0
1656678300000|2022-07-01 12:25:00|978.6|976.2|979.09|976.69|979.09|976.69|978.6|976.2|0
1656678310000|2022-07-01 12:25:10|979.34|976.94|979.59|977.19|979.59|977.19|979.09|976.69|0
1656678320000|2022-07-01 12:25:20|979.34|976.94|978.35|975.95|979.84|977.44|978.35|975.95|0
1656678330000|2022-07-01 12:25:30|978.6|976.2|980.09|977.69|980.09|977.69|978.6|976.2|0
1656678340000|2022-07-01 12:25:40|980.22|977.82|980.34|977.94|980.34|977.94|980.09|977.69|0
1656678350000|2022-07-01 12:25:50|980.09|977.69|980.09|977.69|980.09|977.69|980.09|977.69|0
1656678360000|2022-07-01 12:26:00|980.34|977.94|980.09|977.69|980.34|977.94|980.09|977.69|0
1656678370000|2022-07-01 12:26:10|980.34|977.94|980.22|977.82|980.34|977.94|980.22|977.82|0
1656678380000|2022-07-01 12:26:20|980.59|978.19|979.09|976.69|980.59|978.19|979.09|976.69|0
1656678390000|2022-07-01 12:26:30|979.34|976.94|979.09|976.69|979.34|976.94|978.84|976.44|0
1656678400000|2022-07-01 12:26:40|978.84|976.44|977.6|975.2|978.84|976.44|977.6|975.2|0
1656678410000|2022-07-01 12:26:50|977.85|975.45|977.6|975.2|977.85|975.45|977.35|974.95|0
1656678420000|2022-07-01 12:27:00|977.85|975.45|977.6|975.2|977.85|975.45|977.48|975.08|0
1656678430000|2022-07-01 12:27:10|978.35|975.95|978.6|976.2|978.6|976.2|978.35|975.95|0
1656678440000|2022-07-01 12:27:20|978.48|976.08|978.48|976.08|978.6|976.2|978.48|976.08|0
1656678450000|2022-07-01 12:27:30|978.35|975.95|977.6|975.2|978.35|975.95|977.6|975.2|0
1656678460000|2022-07-01 12:27:40|977.73|975.33|977.85|975.45|977.85|975.45|977.6|975.2|0
1656678470000|2022-07-01 12:27:50|978.1|975.7|977.6|975.2|978.35|975.95|977.6|975.2|0
1656678480000|2022-07-01 12:28:00|976.85|974.45|977.35|974.95|977.48|975.08|976.85|974.45|0
1656678490000|2022-07-01 12:28:10|977.6|975.2|977.6|975.2|977.85|975.45|977.6|975.2|0
1656678500000|2022-07-01 12:28:20|977.35|974.95|977.35|974.95|977.35|974.95|977.1|974.7|0
1656678510000|2022-07-01 12:28:30|977.1|974.7|977.1|974.7|977.23|974.83|977.1|974.7|0
1656678520000|2022-07-01 12:28:40|976.98|974.58|976.85|974.45|977.1|974.7|976.85|974.45|0
1656678530000|2022-07-01 12:28:50|976.11|973.71|975.86|973.46|976.36|973.96|975.86|973.46|0
1656678540000|2022-07-01 12:29:00|976.11|973.71|976.11|973.71|976.11|973.71|975.86|973.46|0
1656678550000|2022-07-01 12:29:10|975.99|973.59|975.61|973.21|975.99|973.59|975.61|973.21|0
1656678560000|2022-07-01 12:29:20|976.11|973.71|976.85|974.45|976.85|974.45|976.11|973.71|0
1656678570000|2022-07-01 12:29:30|976.98|974.58|977.6|975.2|977.6|975.2|976.98|974.58|0
1656678580000|2022-07-01 12:29:40|977.85|975.45|978.1|975.7|978.1|975.7|977.85|975.45|0
1656678590000|2022-07-01 12:29:50|978.35|975.95|979.09|976.69|979.09|976.69|978.35|975.95|0
1656678600000|2022-07-01 12:30:00|979.59|977.19|979.72|977.32|979.72|977.32|979.22|976.82|0
1656678610000|2022-07-01 12:30:10|979.59|977.19|980.09|977.69|980.09|977.69|979.59|977.19|0
1656678620000|2022-07-01 12:30:20|979.97|977.57|979.84|977.44|980.09|977.69|979.84|977.44|0
1656678630000|2022-07-01 12:30:30|979.72|977.32|979.09|976.69|979.84|977.44|979.09|976.69|0
1656678640000|2022-07-01 12:30:40|979.59|977.19|979.59|977.19|979.59|977.19|979.47|977.07|0
1656678650000|2022-07-01 12:30:50|979.34|976.94|979.22|976.82|979.59|977.19|979.09|976.69|0
1656678660000|2022-07-01 12:31:00|979.34|976.94|978.6|976.2|979.34|976.94|978.1|975.7|0
1656678670000|2022-07-01 12:31:10|978.84|976.44|978.23|975.83|978.84|976.44|978.23|975.83|0
1656678680000|2022-07-01 12:31:20|978.35|975.95|978.35|975.95|978.6|976.2|978.35|975.95|0
1656678690000|2022-07-01 12:31:30|978.48|976.08|978.6|976.2|978.6|976.2|978.48|976.08|0
1656678700000|2022-07-01 12:31:40|978.23|975.83|977.98|975.58|978.23|975.83|977.98|975.58|0
1656678710000|2022-07-01 12:31:50|978.1|975.7|977.85|975.45|978.1|975.7|977.85|975.45|0
1656678720000|2022-07-01 12:32:00|977.6|975.2|976.74|974.34|977.6|975.2|976.74|974.34|0
1656678730000|2022-07-01 12:32:10|976.61|974.21|976.49|974.09|976.61|974.21|976.36|973.96|0
1656678740000|2022-07-01 12:32:20|976.61|974.21|976.11|973.71|976.61|974.21|976.11|973.71|0
1656678750000|2022-07-01 12:32:30|975.86|973.46|976.11|973.71|976.11|973.71|975.86|973.46|0
1656678760000|2022-07-01 12:32:40|975.86|973.46|974.37|971.97|975.86|973.46|974.37|971.97|0
1656678770000|2022-07-01 12:32:50|973.12|970.72|972.63|970.23|973.12|970.72|972.63|970.23|0
1656678780000|2022-07-01 12:33:00|971.38|968.98|972.13|969.73|972.13|969.73|971.38|968.98|0
1656678790000|2022-07-01 12:33:10|972.38|969.98|970.89|968.49|972.38|969.98|970.89|968.49|0
1656678800000|2022-07-01 12:33:20|971.14|968.74|971.14|968.74|971.51|969.11|971.14|968.74|0
1656678810000|2022-07-01 12:33:30|971.38|968.98|971.14|968.74|971.38|968.98|970.89|968.49|0
1656678820000|2022-07-01 12:33:40|971.38|968.98|971.02|968.62|971.88|969.48|971.02|968.62|0
1656678830000|2022-07-01 12:33:50|971.14|968.74|971.63|969.23|971.63|969.23|970.89|968.49|0
1656678840000|2022-07-01 12:34:00|971.14|968.74|971.14|968.74|971.14|968.74|971.14|968.74|0
1656678850000|2022-07-01 12:34:10|971.02|968.62|969.89|967.49|971.02|968.62|969.89|967.49|0
1656678860000|2022-07-01 12:34:20|969.52|967.12|969.39|966.99|969.64|967.24|969.39|966.99|0
1656678870000|2022-07-01 12:34:30|968.9|966.5|969.15|966.75|969.39|966.99|968.9|966.5|0
1656678880000|2022-07-01 12:34:40|969.64|967.24|969.39|966.99|969.64|967.24|969.15|966.75|0
1656678890000|2022-07-01 12:34:50|969.64|967.24|969.39|966.99|969.64|967.24|969.39|966.99|0
1656678900000|2022-07-01 12:35:00|969.15|966.75|970.14|967.74|970.14|967.74|969.15|966.75|0
1656678910000|2022-07-01 12:35:10|969.89|967.49|969.89|967.49|969.89|967.49|969.89|967.49|0
1656678920000|2022-07-01 12:35:20|969.64|967.24|970.14|967.74|970.14|967.74|969.64|967.24|0
1656678930000|2022-07-01 12:35:30|969.64|967.24|970.14|967.74|970.14|967.74|969.64|967.24|0
1656678940000|2022-07-01 12:35:40|970.27|967.87|969.89|967.49|970.27|967.87|969.89|967.49|0
1656678950000|2022-07-01 12:35:50|970.02|967.62|970.64|968.24|970.64|968.24|970.02|967.62|0
1656678960000|2022-07-01 12:36:00|970.39|967.99|970.39|967.99|970.64|968.24|970.39|967.99|0
1656678970000|2022-07-01 12:36:10|970.64|968.24|970.89|968.49|970.89|968.49|970.64|968.24|0
1656678980000|2022-07-01 12:36:20|971.14|968.74|971.14|968.74|971.38|968.98|971.14|968.74|0
1656678990000|2022-07-01 12:36:30|971.02|968.62|971.14|968.74|971.38|968.98|971.02|968.62|0
1656679000000|2022-07-01 12:36:40|971.38|968.98|971.63|969.23|971.88|969.48|971.38|968.98|0
1656679020000|2022-07-01 12:37:00|971.76|969.36|972.38|969.98|972.38|969.98|971.63|969.23|0
1656679030000|2022-07-01 12:37:10|972.51|970.11|972.38|969.98|972.63|970.23|972.38|969.98|0
1656679040000|2022-07-01 12:37:20|972.63|970.23|973.12|970.72|973.12|970.72|972.63|970.23|0
1656679050000|2022-07-01 12:37:30|973.37|970.97|973.62|971.22|973.62|971.22|973.37|970.97|0
1656679060000|2022-07-01 12:37:40|973.87|971.47|973.75|971.35|974.12|971.72|973.75|971.35|0
1656679070000|2022-07-01 12:37:50|973.87|971.47|973.62|971.22|973.87|971.47|973.62|971.22|0
1656679080000|2022-07-01 12:38:00|973.75|971.35|973.37|970.97|973.75|971.35|973.12|970.72|0
1656679090000|2022-07-01 12:38:10|973.12|970.72|973.37|970.97|973.37|970.97|973.12|970.72|0
1656679100000|2022-07-01 12:38:20|973.25|970.85|973.37|970.97|973.37|970.97|973.25|970.85|0
1656679110000|2022-07-01 12:38:30|973.62|971.22|973.37|970.97|973.62|971.22|973.37|970.97|0
1656679120000|2022-07-01 12:38:40|973.12|970.72|973.12|970.72|973.12|970.72|973.12|970.72|0
1656679130000|2022-07-01 12:38:50|972.88|970.48|972.88|970.48|972.88|970.48|972.88|970.48|0
1656679140000|2022-07-01 12:39:00|973.12|970.72|973.62|971.22|973.62|971.22|973.12|970.72|0
1656679150000|2022-07-01 12:39:10|973.37|970.97|973.62|971.22|973.62|971.22|973.12|970.72|0
1656679160000|2022-07-01 12:39:20|973.37|970.97|973.12|970.72|973.37|970.97|973.12|970.72|0
1656679170000|2022-07-01 12:39:30|973.62|971.22|973.12|970.72|973.62|971.22|973.12|970.72|0
1656679180000|2022-07-01 12:39:40|972.88|970.48|972.63|970.23|973.12|970.72|972.63|970.23|0
1656679190000|2022-07-01 12:39:50|972.51|970.11|972.63|970.23|973.12|970.72|972.51|970.11|0
1656679200000|2022-07-01 12:40:00|972.51|970.11|971.63|969.23|972.51|970.11|970.89|968.49|0
1656679210000|2022-07-01 12:40:10|971.51|969.11|972.13|969.73|972.13|969.73|971.51|969.11|0
1656679220000|2022-07-01 12:40:20|972.38|969.98|972.13|969.73|972.38|969.98|972.13|969.73|0
1656679230000|2022-07-01 12:40:30|973.12|970.72|973.37|970.97|973.37|970.97|972.88|970.48|0
1656679240000|2022-07-01 12:40:40|973.12|970.72|972.88|970.48|973.12|970.72|972.88|970.48|0
1656679250000|2022-07-01 12:40:50|972.38|969.98|971.88|969.48|972.38|969.98|971.88|969.48|0
1656679260000|2022-07-01 12:41:00|972.26|969.86|971.88|969.48|972.38|969.98|971.88|969.48|0
1656679270000|2022-07-01 12:41:10|971.63|969.23|972.38|969.98|972.38|969.98|971.63|969.23|0
1656679280000|2022-07-01 12:41:20|972.26|969.86|971.88|969.48|972.26|969.86|971.88|969.48|0
1656679290000|2022-07-01 12:41:30|972.13|969.73|972.13|969.73|972.26|969.86|971.88|969.48|0
1656679300000|2022-07-01 12:41:40|972.38|969.98|972.13|969.73|972.38|969.98|972.13|969.73|0
1656679310000|2022-07-01 12:41:50|972.38|969.98|971.88|969.48|972.38|969.98|971.88|969.48|0
1656679320000|2022-07-01 12:42:00|971.63|969.23|972.38|969.98|972.38|969.98|971.63|969.23|0
1656679330000|2022-07-01 12:42:10|972.88|970.48|972.63|970.23|973.12|970.72|972.63|970.23|0
1656679340000|2022-07-01 12:42:20|973.12|970.72|972.88|970.48|973.12|970.72|972.88|970.48|0
1656679350000|2022-07-01 12:42:30|973.12|970.72|972.88|970.48|973.12|970.72|972.88|970.48|0
1656679360000|2022-07-01 12:42:40|972.63|970.23|972.51|970.11|972.76|970.36|972.51|970.11|0
1656679370000|2022-07-01 12:42:50|972.13|969.73|972.13|969.73|972.13|969.73|971.88|969.48|0
1656679380000|2022-07-01 12:43:00|972.01|969.61|971.63|969.23|972.01|969.61|971.63|969.23|0
1656679390000|2022-07-01 12:43:10|971.51|969.11|972.38|969.98|972.63|970.23|971.51|969.11|0
1656679400000|2022-07-01 12:43:20|971.88|969.48|971.63|969.23|971.88|969.48|971.63|969.23|0
1656679410000|2022-07-01 12:43:30|972.13|969.73|972.13|969.73|972.38|969.98|972.13|969.73|0
1656679420000|2022-07-01 12:43:40|971.88|969.48|971.88|969.48|971.88|969.48|971.88|969.48|0
1656679430000|2022-07-01 12:43:50|972.01|969.61|971.88|969.48|972.01|969.61|971.88|969.48|0
1656679440000|2022-07-01 12:44:00|971.14|968.74|971.63|969.23|971.63|969.23|971.14|968.74|0
1656679450000|2022-07-01 12:44:10|971.38|968.98|971.63|969.23|972.13|969.73|971.38|968.98|0
1656679460000|2022-07-01 12:44:20|970.89|968.49|971.14|968.74|971.14|968.74|970.89|968.49|0
1656679470000|2022-07-01 12:44:30|971.38|968.98|970.89|968.49|971.38|968.98|970.89|968.49|0
1656679480000|2022-07-01 12:44:40|971.38|968.98|971.14|968.74|971.63|969.23|971.14|968.74|0
1656679490000|2022-07-01 12:44:50|970.89|968.49|970.89|968.49|970.89|968.49|970.89|968.49|0
1656679500000|2022-07-01 12:45:00|970.64|968.24|970.89|968.49|970.89|968.49|970.64|968.24|0
1656679510000|2022-07-01 12:45:10|971.02|968.62|971.38|968.98|971.38|968.98|971.02|968.62|0
1656679520000|2022-07-01 12:45:20|971.26|968.86|971.88|969.48|972.51|970.11|971.26|968.86|0
1656679530000|2022-07-01 12:45:30|972.13|969.73|972.38|969.98|972.38|969.98|972.13|969.73|0
1656679540000|2022-07-01 12:45:40|971.88|969.48|972.13|969.73|972.13|969.73|971.88|969.48|0
1656679550000|2022-07-01 12:45:50|971.88|969.48|970.89|968.49|971.88|969.48|970.89|968.49|0
1656679560000|2022-07-01 12:46:00|970.64|968.24|971.14|968.74|971.14|968.74|970.14|967.74|0
1656679570000|2022-07-01 12:46:10|970.64|968.24|970.14|967.74|970.64|968.24|970.14|967.74|0
1656679580000|2022-07-01 12:46:20|970.39|967.99|970.14|967.74|970.52|968.12|970.14|967.74|0
1656679590000|2022-07-01 12:46:30|969.52|967.12|969.89|967.49|970.14|967.74|969.52|967.12|0
1656679600000|2022-07-01 12:46:40|970.14|967.74|970.14|967.74|970.39|967.99|969.89|967.49|0
1656679610000|2022-07-01 12:46:50|969.89|967.49|969.64|967.24|969.89|967.49|969.52|967.12|0
1656679620000|2022-07-01 12:47:00|969.39|966.99|969.15|966.75|969.64|967.24|969.15|966.75|0
1656679630000|2022-07-01 12:47:10|968.4|966|968.9|966.5|968.9|966.5|968.4|966|0
1656679640000|2022-07-01 12:47:20|968.78|966.38|969.39|966.99|969.64|967.24|968.78|966.38|0
1656679650000|2022-07-01 12:47:30|969.15|966.75|969.39|966.99|969.39|966.99|969.15|966.75|0
1656679660000|2022-07-01 12:47:40|969.64|967.24|970.89|968.49|970.89|968.49|969.64|967.24|0
1656679670000|2022-07-01 12:47:50|971.38|968.98|971.63|969.23|971.63|969.23|971.38|968.98|0
1656679680000|2022-07-01 12:48:00|971.88|969.48|971.38|968.98|971.88|969.48|971.38|968.98|0
1656679690000|2022-07-01 12:48:10|971.63|969.23|972.38|969.98|972.38|969.98|971.63|969.23|0
1656679700000|2022-07-01 12:48:20|972.63|970.23|972.63|970.23|972.63|970.23|972.63|970.23|0
1656679710000|2022-07-01 12:48:30|972.13|969.73|972.13|969.73|972.13|969.73|971.88|969.48|0
1656679720000|2022-07-01 12:48:40|971.63|969.23|971.88|969.48|971.88|969.48|971.38|968.98|0
1656679730000|2022-07-01 12:48:50|971.63|969.23|971.63|969.23|971.63|969.23|971.38|968.98|0
1656679740000|2022-07-01 12:49:00|971.76|969.36|971.88|969.48|971.88|969.48|971.63|969.23|0
1656679750000|2022-07-01 12:49:10|971.76|969.36|971.88|969.48|971.88|969.48|971.76|969.36|0
1656679760000|2022-07-01 12:49:20|972.13|969.73|972.13|969.73|972.13|969.73|972.01|969.61|0
1656679770000|2022-07-01 12:49:30|972.63|970.23|972.13|969.73|972.63|970.23|972.13|969.73|0
1656679780000|2022-07-01 12:49:40|972.38|969.98|971.88|969.48|972.38|969.98|971.88|969.48|0
1656679790000|2022-07-01 12:49:50|971.38|968.98|970.89|968.49|971.38|968.98|970.89|968.49|0
1656679800000|2022-07-01 12:50:00|971.13|968.73|971.38|968.98|971.38|968.98|971.13|968.73|0
1656679810000|2022-07-01 12:50:10|971.88|969.48|971.63|969.23|971.88|969.48|971.13|968.73|0
1656679820000|2022-07-01 12:50:20|971.38|968.98|971.88|969.48|971.88|969.48|971.38|968.98|0
1656679830000|2022-07-01 12:50:30|972.13|969.73|971.88|969.48|972.13|969.73|971.88|969.48|0
1656679840000|2022-07-01 12:50:40|972.63|970.23|972.88|970.48|972.88|970.48|972.38|969.98|0
1656679850000|2022-07-01 12:50:50|973.37|970.97|972.88|970.48|973.37|970.97|972.88|970.48|0
1656679860000|2022-07-01 12:51:00|973.12|970.72|972.88|970.48|973.12|970.72|972.88|970.48|0
1656679870000|2022-07-01 12:51:10|973.12|970.72|973.12|970.72|973.12|970.72|972.88|970.48|0
1656679880000|2022-07-01 12:51:20|972.63|970.23|972.63|970.23|972.76|970.36|972.63|970.23|0
1656679890000|2022-07-01 12:51:30|972.88|970.48|973.12|970.72|973.12|970.72|972.88|970.48|0
1656679900000|2022-07-01 12:51:40|972.88|970.48|973.37|970.97|973.37|970.97|972.88|970.48|0
1656679910000|2022-07-01 12:51:50|973.12|970.72|973.37|970.97|973.37|970.97|973.12|970.72|0
1656679920000|2022-07-01 12:52:00|973.25|970.85|973|970.6|973.25|970.85|972.63|970.23|0
1656679930000|2022-07-01 12:52:10|972.88|970.48|973.12|970.72|973.12|970.72|972.88|970.48|0
1656679940000|2022-07-01 12:52:20|972.88|970.48|973.12|970.72|973.12|970.72|972.88|970.48|0
1656679950000|2022-07-01 12:52:30|973.37|970.97|973.37|970.97|973.37|970.97|973.25|970.85|0
1656679960000|2022-07-01 12:52:40|973.62|971.22|973.37|970.97|973.62|971.22|973.37|970.97|0
1656679970000|2022-07-01 12:52:50|973.12|970.72|972.38|969.98|973.12|970.72|972.13|969.73|0
1656679980000|2022-07-01 12:53:00|971.88|969.48|971.38|968.98|971.88|969.48|971.13|968.73|0
1656679990000|2022-07-01 12:53:10|971.63|969.23|970.64|968.24|971.63|969.23|970.64|968.24|0
1656680000000|2022-07-01 12:53:20|970.89|968.49|970.27|967.87|970.89|968.49|970.27|967.87|0
1656680010000|2022-07-01 12:53:30|970.14|967.74|969.28|966.88|970.14|967.74|969.28|966.88|0
1656680020000|2022-07-01 12:53:40|969.39|966.99|969.89|967.49|969.89|967.49|969.39|966.99|0
1656680030000|2022-07-01 12:53:50|969.77|967.37|970.02|967.62|970.02|967.62|969.64|967.24|0
1656680040000|2022-07-01 12:54:00|970.39|967.99|970.89|968.49|970.89|968.49|970.27|967.87|0
1656680050000|2022-07-01 12:54:10|970.64|968.24|971.13|968.73|971.13|968.73|970.64|968.24|0
1656680060000|2022-07-01 12:54:20|971.02|968.62|971.02|968.62|971.13|968.73|970.64|968.24|0
1656680070000|2022-07-01 12:54:30|971.13|968.73|971.88|969.48|971.88|969.48|971.13|968.73|0
1656680080000|2022-07-01 12:54:40|971.13|968.73|970.64|968.24|971.13|968.73|970.64|968.24|0
1656680090000|2022-07-01 12:54:50|970.77|968.37|971.13|968.73|971.13|968.73|970.64|968.24|0
1656680100000|2022-07-01 12:55:00|971.38|968.98|972.13|969.73|972.13|969.73|971.38|968.98|0
1656680110000|2022-07-01 12:55:10|972.38|969.98|972.26|969.86|972.38|969.98|972.13|969.73|0
1656680120000|2022-07-01 12:55:20|972.38|969.98|971.88|969.48|972.38|969.98|971.88|969.48|0
1656680130000|2022-07-01 12:55:30|972.13|969.73|972.13|969.73|972.51|970.11|972.13|969.73|0
1656680140000|2022-07-01 12:55:40|971.88|969.48|971.88|969.48|971.88|969.48|971.88|969.48|0
1656680150000|2022-07-01 12:55:50|971.63|969.23|971.63|969.23|971.63|969.23|971.63|969.23|0
1656680160000|2022-07-01 12:56:00|971.51|969.11|972.13|969.73|972.13|969.73|971.51|969.11|0
1656680170000|2022-07-01 12:56:10|972.63|970.23|971.88|969.48|972.63|970.23|971.88|969.48|0
1656680180000|2022-07-01 12:56:20|971.38|968.98|971.76|969.36|971.76|969.36|971.38|968.98|0
1656680190000|2022-07-01 12:56:30|971.88|969.48|971.38|968.98|971.88|969.48|971.38|968.98|0
1656680200000|2022-07-01 12:56:40|971.63|969.23|971.63|969.23|971.63|969.23|971.63|969.23|0
1656680210000|2022-07-01 12:56:50|972.01|969.61|972.13|969.73|972.13|969.73|972.01|969.61|0
1656680220000|2022-07-01 12:57:00|972.26|969.86|972.38|969.98|972.63|970.23|972.26|969.86|0
1656680230000|2022-07-01 12:57:10|972.13|969.73|972.13|969.73|972.13|969.73|972.13|969.73|0
1656680240000|2022-07-01 12:57:20|972.38|969.98|971.38|968.98|972.38|969.98|971.38|968.98|0
1656680250000|2022-07-01 12:57:30|971.63|969.23|973.62|971.22|973.62|971.22|971.63|969.23|0
1656680260000|2022-07-01 12:57:40|973.87|971.47|973.62|971.22|973.87|971.47|973.62|971.22|0
1656680270000|2022-07-01 12:57:50|973.75|971.35|973.87|971.47|973.87|971.47|973.62|971.22|0
1656680280000|2022-07-01 12:58:00|974|971.6|974.62|972.22|974.62|972.22|974|971.6|0
1656680290000|2022-07-01 12:58:10|974.86|972.46|974.62|972.22|975.11|972.71|974.62|972.22|0
1656680300000|2022-07-01 12:58:20|974.37|971.97|974.37|971.97|974.37|971.97|974.37|971.97|0
1656680310000|2022-07-01 12:58:30|974.12|971.72|974|971.6|974.37|971.97|974|971.6|0
1656680320000|2022-07-01 12:58:40|974.62|972.22|974|971.6|974.62|972.22|974|971.6|0
1656680330000|2022-07-01 12:58:50|973.87|971.47|974.12|971.72|974.12|971.72|973.87|971.47|0
1656680340000|2022-07-01 12:59:00|973.87|971.47|972.63|970.23|973.87|971.47|972.63|970.23|0
1656680350000|2022-07-01 12:59:10|972.88|970.48|973|970.6|973|970.6|972.88|970.48|0
1656680360000|2022-07-01 12:59:20|973.12|970.72|973.87|971.47|973.87|971.47|972.88|970.48|0
1656680370000|2022-07-01 12:59:30|973.62|971.22|973.62|971.22|973.62|971.22|973.62|971.22|0
1656680380000|2022-07-01 12:59:40|972.38|969.98|972.13|969.73|972.38|969.98|972.13|969.73|0
1656680390000|2022-07-01 12:59:50|972.38|969.98|970.64|968.24|972.38|969.98|970.64|968.24|0
1656680400000|2022-07-01 13:00:00|970.27|967.87|970.14|967.74|970.39|967.99|970.02|967.62|0
1656680410000|2022-07-01 13:00:10|972.26|969.86|970.89|968.49|972.26|969.86|970.89|968.49|0
1656680420000|2022-07-01 13:00:20|970.39|967.99|968.9|966.5|970.39|967.99|968.9|966.5|0
1656680430000|2022-07-01 13:00:30|968.65|966.25|968.65|966.25|968.65|966.25|968.65|966.25|0
1656680440000|2022-07-01 13:00:40|969.15|966.75|968.15|965.75|969.15|966.75|968.15|965.75|0
1656680450000|2022-07-01 13:00:50|967.9|965.5|968.65|966.25|968.65|966.25|967.65|965.25|0
1656680460000|2022-07-01 13:01:00|969.39|966.99|968.9|966.5|969.39|966.99|968.9|966.5|0
1656680470000|2022-07-01 13:01:10|967.9|965.5|968.15|965.75|968.15|965.75|967.9|965.5|0
1656680480000|2022-07-01 13:01:20|968.4|966|967.65|965.25|968.4|966|967.65|965.25|0
1656680490000|2022-07-01 13:01:30|967.41|965.01|967.29|964.89|967.41|965.01|966.91|964.51|0
1656680500000|2022-07-01 13:01:40|967.16|964.76|967.04|964.64|967.41|965.01|967.04|964.64|0
1656680510000|2022-07-01 13:01:50|966.91|964.51|966.41|964.01|966.91|964.51|966.41|964.01|0
1656680520000|2022-07-01 13:02:00|966.66|964.26|966.66|964.26|966.79|964.39|966.66|964.26|0
1656680530000|2022-07-01 13:02:10|966.16|963.76|965.91|963.51|966.91|964.51|965.91|963.51|0
1656680540000|2022-07-01 13:02:20|966.41|964.01|966.16|963.76|966.41|964.01|966.16|963.76|0
1656680550000|2022-07-01 13:02:30|965.91|963.51|966.66|964.26|966.66|964.26|965.91|963.51|0
1656680560000|2022-07-01 13:02:40|966.91|964.51|966.66|964.26|966.91|964.51|966.66|964.26|0
1656680570000|2022-07-01 13:02:50|967.16|964.76|967.9|965.5|967.9|965.5|967.16|964.76|0
1656680580000|2022-07-01 13:03:00|967.65|965.25|967.16|964.76|967.65|965.25|966.91|964.51|0
1656680590000|2022-07-01 13:03:10|967.41|965.01|967.41|965.01|967.41|965.01|967.16|964.76|0
1656680600000|2022-07-01 13:03:20|966.66|964.26|967.16|964.76|967.16|964.76|966.16|963.76|0
1656680610000|2022-07-01 13:03:30|967.41|965.01|967.9|965.5|967.9|965.5|967.16|964.76|0
1656680620000|2022-07-01 13:03:40|967.65|965.25|967.66|965.26|967.66|965.26|967.41|965.01|0
1656680630000|2022-07-01 13:03:50|967.91|965.51|968.41|966.01|968.41|966.01|967.91|965.51|0
1656680640000|2022-07-01 13:04:00|970.15|967.75|969.9|967.5|970.15|967.75|969.4|967|0
1656680650000|2022-07-01 13:04:10|969.65|967.25|969.87|967.47|970.12|967.72|969.65|967.25|0
1656680660000|2022-07-01 13:04:20|970.12|967.72|970.62|968.22|970.62|968.22|970.12|967.72|0
1656680670000|2022-07-01 13:04:30|970.87|968.47|970.62|968.22|970.87|968.47|970.62|968.22|0
1656680680000|2022-07-01 13:04:40|970.37|967.97|971.11|968.71|971.11|968.71|970.37|967.97|0
1656680690000|2022-07-01 13:04:50|970.87|968.47|970.87|968.47|970.87|968.47|970.62|968.22|0
1656680700000|2022-07-01 13:05:00|970.62|968.22|970.37|967.97|970.87|968.47|970.37|967.97|0
1656680710000|2022-07-01 13:05:10|970.12|967.72|969.62|967.22|970.37|967.97|969.62|967.22|0
1656680720000|2022-07-01 13:05:20|970.37|967.97|969.87|967.47|970.37|967.97|969.87|967.47|0
1656680730000|2022-07-01 13:05:30|970.12|967.72|970.37|967.97|970.37|967.97|970.12|967.72|0
1656680740000|2022-07-01 13:05:40|970.62|968.22|971.36|968.96|971.36|968.96|970.62|968.22|0
1656680750000|2022-07-01 13:05:50|971.11|968.71|971.11|968.71|971.36|968.96|971.11|968.71|0
1656680760000|2022-07-01 13:06:00|971.36|968.96|972.36|969.96|972.36|969.96|971.36|968.96|0
1656680770000|2022-07-01 13:06:10|972.61|970.21|972.85|970.45|972.85|970.45|972.36|969.96|0
1656680780000|2022-07-01 13:06:20|972.61|970.21|971.86|969.46|972.61|970.21|971.86|969.46|0
1656680790000|2022-07-01 13:06:30|972.11|969.71|972.11|969.71|972.61|970.21|972.11|969.71|0
1656680800000|2022-07-01 13:06:40|972.36|969.96|971.61|969.21|972.36|969.96|971.61|969.21|0
1656680810000|2022-07-01 13:06:50|972.11|969.71|971.86|969.46|972.11|969.71|971.86|969.46|0
1656680820000|2022-07-01 13:07:00|972.11|969.71|972.61|970.21|972.61|970.21|972.11|969.71|0
1656680830000|2022-07-01 13:07:10|972.36|969.96|972.11|969.71|972.36|969.96|972.11|969.71|0
1656680840000|2022-07-01 13:07:20|971.86|969.46|971.86|969.46|972.11|969.71|971.86|969.46|0
1656680850000|2022-07-01 13:07:30|972.11|969.71|972.61|970.21|972.61|970.21|972.11|969.71|0
1656680860000|2022-07-01 13:07:40|972.36|969.96|972.85|970.45|972.85|970.45|972.36|969.96|0
1656680870000|2022-07-01 13:07:50|972.74|970.34|972.85|970.45|972.85|970.45|972.74|970.34|0
1656680880000|2022-07-01 13:08:00|972.36|969.96|971.86|969.46|972.36|969.96|971.86|969.46|0
1656680890000|2022-07-01 13:08:10|971.61|969.21|970.86|968.46|971.61|969.21|970.86|968.46|0
1656680900000|2022-07-01 13:08:20|970.62|968.22|970.12|967.72|970.62|968.22|969.87|967.47|0
1656680910000|2022-07-01 13:08:30|971.61|969.21|972.11|969.71|972.11|969.71|971.61|969.21|0
1656680920000|2022-07-01 13:08:40|972.36|969.96|971.86|969.46|972.61|970.21|971.86|969.46|0
1656680930000|2022-07-01 13:08:50|971.36|968.96|971.86|969.46|971.86|969.46|971.36|968.96|0
1656680940000|2022-07-01 13:09:00|971.61|969.21|971.61|969.21|971.61|969.21|971.36|968.96|0
1656680950000|2022-07-01 13:09:10|971.36|968.96|971.36|968.96|971.36|968.96|971.11|968.71|0
1656680960000|2022-07-01 13:09:20|971.61|969.21|971.11|968.71|971.61|969.21|971.11|968.71|0
1656680970000|2022-07-01 13:09:30|971.61|969.21|971.61|969.21|971.86|969.46|971.61|969.21|0
1656680980000|2022-07-01 13:09:40|971.36|968.96|971.36|968.96|971.61|969.21|971.36|968.96|0
1656680990000|2022-07-01 13:09:50|971.11|968.71|970.62|968.22|971.11|968.71|970.62|968.22|0
1656681000000|2022-07-01 13:10:00|970.12|967.72|970.37|967.97|970.37|967.97|969.87|967.47|0
1656681010000|2022-07-01 13:10:10|970.5|968.1|970.12|967.72|970.5|968.1|970|967.6|0
1656681020000|2022-07-01 13:10:20|970.62|968.22|970.12|967.72|970.62|968.22|969.87|967.47|0
1656681030000|2022-07-01 13:10:30|970.37|967.97|970.37|967.97|970.37|967.97|970.12|967.72|0
1656681040000|2022-07-01 13:10:40|970.12|967.72|969.87|967.47|970.12|967.72|969.87|967.47|0
1656681050000|2022-07-01 13:10:50|969.75|967.35|969.37|966.97|969.75|967.35|969.37|966.97|0
1656681060000|2022-07-01 13:11:00|969.62|967.22|969.37|966.97|969.75|967.35|969.37|966.97|0
1656681070000|2022-07-01 13:11:10|969.62|967.22|969.37|966.97|969.62|967.22|969.37|966.97|0
1656681080000|2022-07-01 13:11:20|969.62|967.22|968.63|966.23|969.62|967.22|968.63|966.23|0
1656681090000|2022-07-01 13:11:30|968.88|966.48|968.13|965.73|968.88|966.48|968.13|965.73|0
1656681100000|2022-07-01 13:11:40|967.88|965.48|968.13|965.73|968.13|965.73|967.88|965.48|0
1656681110000|2022-07-01 13:11:50|968.38|965.98|968.01|965.61|968.38|965.98|967.88|965.48|0
1656681120000|2022-07-01 13:12:00|968.88|966.48|968.01|965.61|968.88|966.48|967.88|965.48|0
1656681130000|2022-07-01 13:12:10|967.88|965.48|967.88|965.48|968.13|965.73|967.88|965.48|0
1656681140000|2022-07-01 13:12:20|968.01|965.61|968.13|965.73|968.38|965.98|968.01|965.61|0
1656681150000|2022-07-01 13:12:30|967.76|965.36|968.13|965.73|968.13|965.73|967.38|964.98|0
1656681160000|2022-07-01 13:12:40|967.88|965.48|968.38|965.98|968.38|965.98|967.63|965.23|0
1656681170000|2022-07-01 13:12:50|968.88|966.48|969.25|966.85|969.25|966.85|968.88|966.48|0
1656681180000|2022-07-01 13:13:00|969.12|966.72|969.37|966.97|969.37|966.97|969.12|966.72|0
1656681190000|2022-07-01 13:13:10|969.62|967.22|969.62|967.22|969.62|967.22|969.37|966.97|0
1656681200000|2022-07-01 13:13:20|969.37|966.97|968.38|965.98|969.37|966.97|968.38|965.98|0
1656681210000|2022-07-01 13:13:30|968.88|966.48|968.63|966.23|968.88|966.48|968.63|966.23|0
1656681220000|2022-07-01 13:13:40|968.38|965.98|969.37|966.97|969.37|966.97|968.38|965.98|0
1656681230000|2022-07-01 13:13:50|968.88|966.48|968.38|965.98|968.88|966.48|968.38|965.98|0
1656681240000|2022-07-01 13:14:00|968.13|965.73|967.88|965.48|968.26|965.86|967.88|965.48|0
1656681250000|2022-07-01 13:14:10|968.13|965.73|968.63|966.23|968.63|966.23|968.13|965.73|0
1656681260000|2022-07-01 13:14:20|968.88|966.48|969.12|966.72|969.12|966.72|968.63|966.23|0
1656681270000|2022-07-01 13:14:30|968.88|966.48|968.63|966.23|968.88|966.48|968.63|966.23|0
1656681280000|2022-07-01 13:14:40|968.38|965.98|968.63|966.23|968.63|966.23|968.38|965.98|0
1656681290000|2022-07-01 13:14:50|968.88|966.48|968.88|966.48|968.88|966.48|968.88|966.48|0
1656681300000|2022-07-01 13:15:00|968.63|966.23|967.88|965.48|968.63|966.23|967.88|965.48|0
1656681310000|2022-07-01 13:15:10|968.13|965.73|969.12|966.72|969.12|966.72|968.13|965.73|0
1656681320000|2022-07-01 13:15:20|969.62|967.22|969.37|966.97|969.87|967.47|969.37|966.97|0
1656681330000|2022-07-01 13:15:30|968.88|966.48|969.12|966.72|969.12|966.72|968.63|966.23|0
1656681340000|2022-07-01 13:15:40|969.37|966.97|969.37|966.97|969.62|967.22|969.12|966.72|0
1656681350000|2022-07-01 13:15:50|969.62|967.22|969.62|967.22|969.62|967.22|969.37|966.97|0
1656681360000|2022-07-01 13:16:00|969.12|966.72|969.12|966.72|969.37|966.97|969.12|966.72|0
1656681370000|2022-07-01 13:16:10|969|966.6|968.63|966.23|969|966.6|968.63|966.23|0
1656681380000|2022-07-01 13:16:20|968.38|965.98|968.13|965.73|968.38|965.98|968.13|965.73|0
1656681390000|2022-07-01 13:16:30|968.38|965.98|969.25|966.85|969.25|966.85|968.38|965.98|0
1656681400000|2022-07-01 13:16:40|969.37|966.97|968.63|966.23|969.37|966.97|968.63|966.23|0
1656681410000|2022-07-01 13:16:50|968.38|965.98|968.38|965.98|968.63|966.23|968.38|965.98|0
1656681430000|2022-07-01 13:17:10|968.13|965.73|967.88|965.48|968.13|965.73|967.88|965.48|0
1656681440000|2022-07-01 13:17:20|967.63|965.23|967.63|965.23|967.63|965.23|967.63|965.23|0
1656681450000|2022-07-01 13:17:30|967.76|965.36|968.13|965.73|968.38|965.98|967.63|965.23|0
1656681460000|2022-07-01 13:17:40|967.88|965.48|968.38|965.98|968.38|965.98|967.88|965.48|0
1656681470000|2022-07-01 13:17:50|968.26|965.86|967.63|965.23|968.26|965.86|967.63|965.23|0
1656681480000|2022-07-01 13:18:00|967.76|965.36|967.63|965.23|967.76|965.36|967.63|965.23|0
1656681490000|2022-07-01 13:18:10|967.88|965.48|967.63|965.23|967.88|965.48|967.63|965.23|0
1656681500000|2022-07-01 13:18:20|967.51|965.11|968.38|965.98|968.38|965.98|967.51|965.11|0
1656681520000|2022-07-01 13:18:40|968.26|965.86|967.88|965.48|968.26|965.86|967.88|965.48|0
1656681530000|2022-07-01 13:18:50|967.63|965.23|967.63|965.23|967.63|965.23|967.63|965.23|0
1656681540000|2022-07-01 13:19:00|967.38|964.98|967.38|964.98|967.63|965.23|967.38|964.98|0
1656681550000|2022-07-01 13:19:10|967.13|964.73|967.38|964.98|967.38|964.98|967.13|964.73|0
1656681560000|2022-07-01 13:19:20|967.13|964.73|967.38|964.98|967.38|964.98|967.13|964.73|0
1656681570000|2022-07-01 13:19:30|967.63|965.23|967.38|964.98|967.63|965.23|967.38|964.98|0
1656681580000|2022-07-01 13:19:40|967.13|964.73|967.13|964.73|967.13|964.73|967.13|964.73|0
1656681590000|2022-07-01 13:19:50|967.38|964.98|967.13|964.73|967.38|964.98|967.13|964.73|0
1656681600000|2022-07-01 13:20:00|967.51|965.11|966.89|964.49|967.51|965.11|966.89|964.49|0
1656681610000|2022-07-01 13:20:10|966.77|964.37|968.13|965.73|968.13|965.73|966.64|964.24|0
1656681620000|2022-07-01 13:20:20|968.38|965.98|968.13|965.73|968.38|965.98|968.13|965.73|0
1656681630000|2022-07-01 13:20:30|968.63|966.23|967.88|965.48|968.63|966.23|967.88|965.48|0
1656681640000|2022-07-01 13:20:40|968.38|965.98|968.38|965.98|968.63|966.23|968.38|965.98|0
1656681650000|2022-07-01 13:20:50|968.88|966.48|968.88|966.48|968.88|966.48|968.88|966.48|0
1656681660000|2022-07-01 13:21:00|968.01|965.61|968.13|965.73|968.13|965.73|968.01|965.61|0
1656681670000|2022-07-01 13:21:10|967.38|964.98|966.77|964.37|967.38|964.98|966.39|963.99|0
1656681680000|2022-07-01 13:21:20|966.89|964.49|967.38|964.98|967.38|964.98|966.89|964.49|0
1656681690000|2022-07-01 13:21:30|966.64|964.24|967.13|964.73|967.38|964.98|966.64|964.24|0
1656681700000|2022-07-01 13:21:40|966.64|964.24|966.64|964.24|967.13|964.73|966.64|964.24|0
1656681710000|2022-07-01 13:21:50|967.02|964.62|967.38|964.98|967.63|965.23|967.02|964.62|0
1656681720000|2022-07-01 13:22:00|967.63|965.23|967.63|965.23|967.88|965.48|967.38|964.98|0
1656681730000|2022-07-01 13:22:10|967.38|964.98|966.64|964.24|967.38|964.98|966.64|964.24|0
1656681740000|2022-07-01 13:22:20|967.13|964.73|966.89|964.49|967.38|964.98|966.89|964.49|0
1656681750000|2022-07-01 13:22:30|967.38|964.98|966.89|964.49|967.38|964.98|966.89|964.49|0
1656681760000|2022-07-01 13:22:40|966.64|964.24|966.89|964.49|967.13|964.73|966.64|964.24|0
1656681770000|2022-07-01 13:22:50|966.64|964.24|966.39|963.99|966.64|964.24|966.14|963.74|0
1656681780000|2022-07-01 13:23:00|966.89|964.49|966.64|964.24|966.89|964.49|966.39|963.99|0
1656681790000|2022-07-01 13:23:10|966.39|963.99|966.39|963.99|966.64|964.24|966.39|963.99|0
1656681800000|2022-07-01 13:23:20|966.64|964.24|966.39|963.99|966.64|964.24|966.39|963.99|0
1656681810000|2022-07-01 13:23:30|966.14|963.74|965.64|963.24|966.14|963.74|965.64|963.24|0
1656681820000|2022-07-01 13:23:40|966.14|963.74|966.39|963.99|966.39|963.99|966.14|963.74|0
1656681830000|2022-07-01 13:23:50|965.89|963.49|966.14|963.74|966.14|963.74|965.89|963.49|0
1656681840000|2022-07-01 13:24:00|966.39|963.99|967.38|964.98|967.38|964.98|966.39|963.99|0
1656681850000|2022-07-01 13:24:10|967.63|965.23|967.13|964.73|967.63|965.23|967.13|964.73|0
1656681860000|2022-07-01 13:24:20|966.89|964.49|966.89|964.49|966.89|964.49|966.89|964.49|0
1656681870000|2022-07-01 13:24:30|967.02|964.62|966.77|964.37|967.02|964.62|966.64|964.24|0
1656681880000|2022-07-01 13:24:40|966.89|964.49|967.13|964.73|967.13|964.73|966.89|964.49|0
1656681890000|2022-07-01 13:24:50|967.38|964.98|967.38|964.98|967.38|964.98|967.13|964.73|0
1656681900000|2022-07-01 13:25:00|968.13|965.73|968.38|965.98|968.38|965.98|968.13|965.73|0
1656681910000|2022-07-01 13:25:10|968.13|965.73|967.63|965.23|968.13|965.73|967.63|965.23|0
1656681920000|2022-07-01 13:25:20|967.88|965.48|968.88|966.48|968.88|966.48|967.88|965.48|0
1656681930000|2022-07-01 13:25:30|968.63|966.23|968.63|966.23|968.63|966.23|968.38|965.98|0
1656681940000|2022-07-01 13:25:40|968.38|965.98|968.38|965.98|968.38|965.98|968.13|965.73|0
1656681950000|2022-07-01 13:25:50|968.88|966.48|969.62|967.22|969.87|967.47|968.88|966.48|0
1656681960000|2022-07-01 13:26:00|969.87|967.47|969.62|967.22|969.87|967.47|969.62|967.22|0
1656681970000|2022-07-01 13:26:10|969.37|966.97|968.63|966.23|969.37|966.97|968.63|966.23|0
1656681980000|2022-07-01 13:26:20|968.76|966.36|968.63|966.23|969.12|966.72|968.63|966.23|0
1656681990000|2022-07-01 13:26:30|969.12|966.72|969.62|967.22|969.62|967.22|969.12|966.72|0
1656682000000|2022-07-01 13:26:40|969.87|967.47|970.12|967.72|970.12|967.72|969.87|967.47|0
1656682010000|2022-07-01 13:26:50|970|967.6|969.37|966.97|970|967.6|969.37|966.97|0
1656682020000|2022-07-01 13:27:00|969.12|966.72|969.12|966.72|969.12|966.72|968.88|966.48|0
1656682030000|2022-07-01 13:27:10|968.13|965.73|969|966.6|969.12|966.72|968.13|965.73|0
1656682040000|2022-07-01 13:27:20|968.88|966.48|969.37|966.97|969.37|966.97|968.88|966.48|0
1656682050000|2022-07-01 13:27:30|969.12|966.72|968.88|966.48|969.12|966.72|968.63|966.23|0
1656682060000|2022-07-01 13:27:40|969.62|967.22|969.5|967.1|969.62|967.22|969.12|966.72|0
1656682070000|2022-07-01 13:27:50|969.75|967.35|970.37|967.97|970.37|967.97|969.75|967.35|0
1656682080000|2022-07-01 13:28:00|970.62|968.22|970.12|967.72|970.62|968.22|969.62|967.22|0
1656682090000|2022-07-01 13:28:10|970.37|967.97|970.37|967.97|970.62|968.22|970.37|967.97|0
1656682100000|2022-07-01 13:28:20|970.12|967.72|969.87|967.47|970.12|967.72|969.87|967.47|0
1656682110000|2022-07-01 13:28:30|969.62|967.22|969|966.6|969.62|967.22|969|966.6|0
1656682120000|2022-07-01 13:28:40|968.88|966.48|968.63|966.23|968.88|966.48|968.63|966.23|0
1656682130000|2022-07-01 13:28:50|968.88|966.48|968.26|965.86|968.88|966.48|968.13|965.73|0
1656682140000|2022-07-01 13:29:00|968.13|965.73|968.88|966.48|968.88|966.48|968.01|965.61|0
1656682150000|2022-07-01 13:29:10|968.76|966.36|970|967.6|970.86|968.46|968.76|966.36|0
1656682160000|2022-07-01 13:29:20|970.37|967.97|969.75|967.35|970.37|967.97|969.75|967.35|0
1656682170000|2022-07-01 13:29:30|969.62|967.22|969.62|967.22|970.12|967.72|969.62|967.22|0
1656682180000|2022-07-01 13:29:40|969.87|967.47|969.87|967.47|970.5|968.1|969.87|967.47|0
1656682190000|2022-07-01 13:29:50|970.37|967.97|970.62|968.22|970.62|968.22|970.37|967.97|0
1656682200000|2022-07-01 13:30:00|970.86|968.46|968.88|966.48|970.86|968.46|968.88|966.48|0
1656682210000|2022-07-01 13:30:10|969|966.6|964.9|962.5|969|966.6|964.9|962.5|0
1656682220000|2022-07-01 13:30:20|964.4|962|964.15|961.75|964.65|962.25|963.9|961.5|0
1656682230000|2022-07-01 13:30:30|963.65|961.25|962.66|960.26|963.65|961.25|962.41|960.01|0
1656682240000|2022-07-01 13:30:40|963.65|961.25|965.15|962.75|965.15|962.75|963.65|961.25|0
1656682250000|2022-07-01 13:30:50|964.15|961.75|963.16|960.76|964.15|961.75|962.66|960.26|0
1656682260000|2022-07-01 13:31:00|964.4|962|962.91|960.51|964.4|962|962.91|960.51|0
1656682270000|2022-07-01 13:31:10|963.16|960.76|961.67|959.27|963.16|960.76|960.42|958.02|0
1656682280000|2022-07-01 13:31:20|962.91|960.51|959.93|957.53|963.41|961.01|959.93|957.53|0
1656682290000|2022-07-01 13:31:30|959.43|957.03|960.43|958.03|960.43|958.03|959.43|957.03|0
1656682300000|2022-07-01 13:31:40|961.17|958.77|963.16|960.76|963.16|960.76|961.17|958.77|0
1656682310000|2022-07-01 13:31:50|964.9|962.5|967.14|964.74|967.14|964.74|964.9|962.5|0
1656682320000|2022-07-01 13:32:00|967.39|964.99|970.62|968.22|970.62|968.22|967.39|964.99|0
1656682330000|2022-07-01 13:32:10|969.62|967.22|971.12|968.72|971.61|969.21|969.62|967.22|0
1656682340000|2022-07-01 13:32:20|971.86|969.46|973.35|970.95|973.35|970.95|971.86|969.46|0
1656682350000|2022-07-01 13:32:30|972.86|970.46|971.86|969.46|972.86|970.46|971.86|969.46|0
1656682360000|2022-07-01 13:32:40|971.61|969.21|970.12|967.72|971.61|969.21|969.87|967.47|0
1656682370000|2022-07-01 13:32:50|968.38|965.98|964.65|962.25|968.38|965.98|964.65|962.25|0
1656682380000|2022-07-01 13:33:00|965.4|963|964.9|962.5|965.4|963|964.16|961.76|0
1656682390000|2022-07-01 13:33:10|963.66|961.26|965.65|963.25|965.9|963.5|963.66|961.26|0
1656682400000|2022-07-01 13:33:20|963.66|961.26|963.91|961.51|963.91|961.51|962.66|960.26|0
1656682410000|2022-07-01 13:33:30|962.17|959.77|960.68|958.28|962.42|960.02|960.68|958.28|0
1656682420000|2022-07-01 13:33:40|960.92|958.52|960.43|958.03|960.92|958.52|960.43|958.03|0
1656682430000|2022-07-01 13:33:50|961.17|958.77|964.16|961.76|964.16|961.76|961.17|958.77|0
1656682440000|2022-07-01 13:34:00|964.9|962.5|965.9|963.5|965.9|963.5|964.9|962.5|0
1656682450000|2022-07-01 13:34:10|967.39|964.99|969.13|966.73|969.13|966.73|967.14|964.74|0
1656682460000|2022-07-01 13:34:20|968.63|966.23|970.12|967.72|970.12|967.72|968.13|965.73|0
1656682470000|2022-07-01 13:34:30|969.87|967.47|970.87|968.47|971.12|968.72|969.87|967.47|0
1656682480000|2022-07-01 13:34:40|971.12|968.72|969.62|967.22|971.12|968.72|969.62|967.22|0
1656682490000|2022-07-01 13:34:50|968.38|965.98|967.88|965.48|968.38|965.98|967.27|964.87|0
1656682500000|2022-07-01 13:35:00|968.38|965.98|971.37|968.97|971.37|968.97|968.38|965.98|0
1656682510000|2022-07-01 13:35:10|972.11|969.71|971.86|969.46|972.86|970.46|971.86|969.46|0
1656682520000|2022-07-01 13:35:20|972.36|969.96|972.86|970.46|974.35|971.95|972.36|969.96|0
1656682530000|2022-07-01 13:35:30|974.6|972.2|973.97|971.57|974.6|972.2|973.97|971.57|0
1656682540000|2022-07-01 13:35:40|976.08|973.68|975.59|973.19|976.58|974.18|975.59|973.19|0
1656682550000|2022-07-01 13:35:50|975.39|972.99|976.14|973.74|976.14|973.74|974.39|971.99|0
1656682560000|2022-07-01 13:36:00|976.63|974.23|977.63|975.23|977.63|975.23|976.38|973.98|0
1656682570000|2022-07-01 13:36:10|977.88|975.48|976.88|974.48|977.88|975.48|976.63|974.23|0
1656682580000|2022-07-01 13:36:20|977.88|975.48|976.88|974.48|977.88|975.48|976.88|974.48|0
1656682590000|2022-07-01 13:36:30|976.38|973.98|975.14|972.74|976.38|973.98|975.14|972.74|0
1656682600000|2022-07-01 13:36:40|974.39|971.99|974.15|971.75|974.64|972.24|974.15|971.75|0
1656682610000|2022-07-01 13:36:50|973.9|971.5|971.91|969.51|974.15|971.75|971.91|969.51|0
1656682620000|2022-07-01 13:37:00|971.66|969.26|969.92|967.52|971.66|969.26|969.8|967.4|0
1656682630000|2022-07-01 13:37:10|970.67|968.27|968.68|966.28|970.67|968.27|968.68|966.28|0
1656682640000|2022-07-01 13:37:20|968.43|966.03|969.17|966.77|969.17|966.77|968.18|965.78|0
1656682650000|2022-07-01 13:37:30|968.56|966.16|970.17|967.77|970.17|967.77|968.56|966.16|0
1656682660000|2022-07-01 13:37:40|969.92|967.52|970.91|968.51|970.91|968.51|969.92|967.52|0
1656682670000|2022-07-01 13:37:50|970.17|967.77|969.17|966.77|970.42|968.02|969.17|966.77|0
1656682680000|2022-07-01 13:38:00|968.18|965.78|967.19|964.79|968.18|965.78|967.19|964.79|0
1656682690000|2022-07-01 13:38:10|969.42|967.02|971.66|969.26|971.66|969.26|969.42|967.02|0
1656682700000|2022-07-01 13:38:20|972.16|969.76|972.9|970.5|972.9|970.5|971.41|969.01|0
1656682710000|2022-07-01 13:38:30|971.91|969.51|972.9|970.5|972.9|970.5|971.91|969.51|0
1656682720000|2022-07-01 13:38:40|974.15|971.75|975.02|972.62|975.39|972.99|974.15|971.75|0
1656682730000|2022-07-01 13:38:50|974.39|971.99|972.65|970.25|974.39|971.99|972.65|970.25|0
1656682740000|2022-07-01 13:39:00|974.39|971.99|972.65|970.25|974.39|971.99|972.41|970.01|0
1656682750000|2022-07-01 13:39:10|971.91|969.51|970.91|968.51|972.65|970.25|970.91|968.51|0
1656682760000|2022-07-01 13:39:20|971.41|969.01|971.16|968.76|972.41|970.01|971.16|968.76|0
1656682770000|2022-07-01 13:39:30|969.3|966.9|970.17|967.77|970.42|968.02|969.3|966.9|0
1656682780000|2022-07-01 13:39:40|968.93|966.53|970.42|968.02|970.42|968.02|968.93|966.53|0
1656682790000|2022-07-01 13:39:50|971.41|969.01|970.55|968.15|971.41|969.01|970.17|967.77|0
1656682800000|2022-07-01 13:40:00|970.91|968.51|970.67|968.27|970.91|968.51|969.8|967.4|0
1656682810000|2022-07-01 13:40:10|970.05|967.65|968.56|966.16|970.05|967.65|968.56|966.16|0
1656682820000|2022-07-01 13:40:20|967.43|965.03|965.2|962.8|967.43|965.03|965.2|962.8|0
1656682830000|2022-07-01 13:40:30|964.7|962.3|964.45|962.05|964.7|962.3|963.46|961.06|0
1656682840000|2022-07-01 13:40:40|965.2|962.8|966.94|964.54|966.94|964.54|965.2|962.8|0
1656682850000|2022-07-01 13:40:50|965.45|963.05|964.46|962.06|965.45|963.05|964.46|962.06|0
1656682860000|2022-07-01 13:41:00|964.21|961.81|962.41|960.01|964.21|961.81|962.41|960.01|0
1656682870000|2022-07-01 13:41:10|961.14|958.74|960.15|957.75|961.14|958.74|959.15|956.75|0
1656682880000|2022-07-01 13:41:20|959.65|957.25|956.91|954.51|959.65|957.25|956.91|954.51|0
1656682890000|2022-07-01 13:41:30|958.9|956.5|958.9|956.5|959.65|957.25|958.41|956.01|0
1656682900000|2022-07-01 13:41:40|958.41|956.01|959.65|957.25|959.65|957.25|957.66|955.26|0
1656682910000|2022-07-01 13:41:50|959.15|956.75|958.9|956.5|959.15|956.75|958.9|956.5|0
1656682920000|2022-07-01 13:42:00|958.65|956.25|957.16|954.76|959.15|956.75|957.16|954.76|0
1656682930000|2022-07-01 13:42:10|958.16|955.76|954.43|952.03|958.16|955.76|954.43|952.03|0
1656682940000|2022-07-01 13:42:20|955.42|953.02|952.94|950.54|955.42|953.02|952.94|950.54|0
1656682950000|2022-07-01 13:42:30|952.44|950.04|953.93|951.53|953.93|951.53|952.44|950.04|0
1656682960000|2022-07-01 13:42:40|954.18|951.78|956.17|953.77|956.17|953.77|954.18|951.78|0
1656682970000|2022-07-01 13:42:50|956.67|954.27|957.66|955.26|957.66|955.26|956.67|954.27|0
1656682980000|2022-07-01 13:43:00|957.91|955.51|956.67|954.27|957.91|955.51|956.67|954.27|0
1656682990000|2022-07-01 13:43:10|954.18|951.78|953.68|951.28|954.68|952.28|953.68|951.28|0
1656683000000|2022-07-01 13:43:20|954.18|951.78|954.93|952.53|954.93|952.53|954.18|951.78|0
1656683010000|2022-07-01 13:43:30|955.42|953.02|956.91|954.51|956.91|954.51|955.42|953.02|0
1656683020000|2022-07-01 13:43:40|955.67|953.27|955.67|953.27|956.91|954.51|955.67|953.27|0
1656683030000|2022-07-01 13:43:50|955.42|953.02|955.18|952.78|955.42|953.02|954.68|952.28|0
1656683040000|2022-07-01 13:44:00|955.68|953.28|954.19|951.79|955.68|953.28|954.19|951.79|0
1656683050000|2022-07-01 13:44:10|953.94|951.54|955.18|952.78|955.18|952.78|953.94|951.54|0
1656683060000|2022-07-01 13:44:20|955.68|953.28|957.67|955.27|957.91|955.51|955.68|953.28|0
1656683070000|2022-07-01 13:44:30|956.67|954.27|957.91|955.51|957.91|955.51|956.67|954.27|0
1656683080000|2022-07-01 13:44:40|958.66|956.26|958.66|956.26|959.16|956.76|958.66|956.26|0
1656683090000|2022-07-01 13:44:50|960.28|957.88|961.15|958.75|961.15|958.75|959.53|957.13|0
1656683100000|2022-07-01 13:45:00|963.63|961.23|962.14|959.74|963.63|961.23|962.14|959.74|0
1656683110000|2022-07-01 13:45:10|960.4|958|957.91|955.51|960.4|958|957.91|955.51|0
1656683120000|2022-07-01 13:45:20|957.67|955.27|955.68|953.28|957.67|955.27|955.18|952.78|0
1656683130000|2022-07-01 13:45:30|955.18|952.78|954.93|952.53|955.18|952.78|953.44|951.04|0
1656683140000|2022-07-01 13:45:40|954.68|952.28|954.93|952.53|954.93|952.53|953.94|951.54|0
1656683150000|2022-07-01 13:45:50|953.69|951.29|954.93|952.53|954.93|952.53|953.44|951.04|0
1656683160000|2022-07-01 13:46:00|953.69|951.29|952.2|949.8|954.43|952.03|952.2|949.8|0
1656683170000|2022-07-01 13:46:10|952.45|950.05|951.95|949.55|953.19|950.79|951.95|949.55|0
1656683180000|2022-07-01 13:46:20|949.71|947.31|948.72|946.32|949.96|947.56|948.72|946.32|0
1656683190000|2022-07-01 13:46:30|948.47|946.07|948.72|946.32|949.46|947.06|948.47|946.07|0
1656683200000|2022-07-01 13:46:40|947.97|945.57|949.22|946.82|949.22|946.82|947.97|945.57|0
1656683210000|2022-07-01 13:46:50|949.46|947.06|948.47|946.07|949.46|947.06|947.97|945.57|0
1656683220000|2022-07-01 13:47:00|948.35|945.95|945.24|942.84|948.35|945.95|945.24|942.84|0
1656683230000|2022-07-01 13:47:10|944.74|942.34|944.74|942.34|944.74|942.34|944.25|941.85|0
1656683240000|2022-07-01 13:47:20|943.75|941.35|944.25|941.85|944.25|941.85|943.75|941.35|0
1656683250000|2022-07-01 13:47:30|944.99|942.59|945.24|942.84|945.24|942.84|943.75|941.35|0
1656683260000|2022-07-01 13:47:40|944.25|941.85|945.24|942.84|945.24|942.84|944.25|941.85|0
1656683270000|2022-07-01 13:47:50|945.74|943.34|944.25|941.85|945.74|943.34|944.25|941.85|0
1656683280000|2022-07-01 13:48:00|943.5|941.1|945.99|943.59|946.12|943.72|943.5|941.1|0
1656683290000|2022-07-01 13:48:10|944.99|942.59|944.74|942.34|944.99|942.59|944.25|941.85|0
1656683300000|2022-07-01 13:48:20|944.99|942.59|946.23|943.83|946.23|943.83|944.99|942.59|0
1656683310000|2022-07-01 13:48:30|945.49|943.09|945.24|942.84|945.49|943.09|944.99|942.59|0
1656683320000|2022-07-01 13:48:40|944.74|942.34|943.01|940.61|944.74|942.34|943.01|940.61|0
1656683330000|2022-07-01 13:48:50|942.51|940.11|942.51|940.11|942.51|940.11|941.52|939.12|0
1656683340000|2022-07-01 13:49:00|943.5|941.1|943.25|940.85|943.5|941.1|943.25|940.85|0
1656683350000|2022-07-01 13:49:10|942.01|939.61|942.76|940.36|942.76|940.36|942.01|939.61|0
1656683360000|2022-07-01 13:49:20|941.76|939.36|942.76|940.36|942.76|940.36|941.76|939.36|0
1656683370000|2022-07-01 13:49:30|943.25|940.85|945.24|942.84|945.24|942.84|943.25|940.85|0
1656683380000|2022-07-01 13:49:40|945.74|943.34|946.23|943.83|946.23|943.83|945.49|943.09|0
1656683390000|2022-07-01 13:49:50|946.98|944.58|947.11|944.71|947.48|945.08|946.98|944.58|0
1656683400000|2022-07-01 13:50:00|946.73|944.33|944.74|942.34|946.73|944.33|944.5|942.1|0
1656683410000|2022-07-01 13:50:10|944.5|942.1|945.74|943.34|945.74|943.34|944.5|942.1|0
1656683420000|2022-07-01 13:50:20|946.98|944.58|945.24|942.84|946.98|944.58|945.24|942.84|0
1656683430000|2022-07-01 13:50:30|946.23|943.83|945.99|943.59|946.86|944.46|945.99|943.59|0
1656683440000|2022-07-01 13:50:40|946.98|944.58|947.2|944.8|947.2|944.8|946.98|944.58|0
1656683450000|2022-07-01 13:50:50|948.2|945.8|949.44|947.04|949.69|947.29|948.2|945.8|0
1656683460000|2022-07-01 13:51:00|949.69|947.29|949.19|946.79|949.69|947.29|948.45|946.05|0
1656683470000|2022-07-01 13:51:10|949.94|947.54|949.94|947.54|949.94|947.54|948.69|946.29|0
1656683480000|2022-07-01 13:51:20|950.19|947.79|951.18|948.78|951.18|948.78|950.19|947.79|0
1656683490000|2022-07-01 13:51:30|949.94|947.54|949.69|947.29|949.94|947.54|949.07|946.67|0
1656683500000|2022-07-01 13:51:40|949.19|946.79|948.94|946.54|949.19|946.79|948.94|946.54|0
1656683510000|2022-07-01 13:51:50|948.45|946.05|948.33|945.93|948.45|946.05|948.33|945.93|0
1656683520000|2022-07-01 13:52:00|948.45|946.05|945.46|943.06|948.45|946.05|945.22|942.82|0
1656683530000|2022-07-01 13:52:10|945.1|942.7|945.96|943.56|945.96|943.56|945.1|942.7|0
1656683540000|2022-07-01 13:52:20|944.47|942.07|945.96|943.56|945.96|943.56|944.47|942.07|0
1656683550000|2022-07-01 13:52:30|944.72|942.32|945.22|942.82|945.22|942.82|944.47|942.07|0
1656683560000|2022-07-01 13:52:40|944.97|942.57|945.46|943.06|945.46|943.06|944.47|942.07|0
1656683570000|2022-07-01 13:52:50|945.71|943.31|945.22|942.82|945.71|943.31|944.72|942.32|0
1656683580000|2022-07-01 13:53:00|943.48|941.08|941.99|939.59|943.48|941.08|941.99|939.59|0
1656683590000|2022-07-01 13:53:10|942.48|940.08|942.23|939.83|942.48|940.08|942.23|939.83|0
1656683600000|2022-07-01 13:53:20|941.99|939.59|942.12|939.72|942.73|940.33|941.99|939.59|0
1656683610000|2022-07-01 13:53:30|941.99|939.59|943.23|940.83|943.23|940.83|941.49|939.09|0
1656683620000|2022-07-01 13:53:40|943.48|941.08|944.97|942.57|944.97|942.57|943.48|941.08|0
1656683630000|2022-07-01 13:53:50|945.96|943.56|943.97|941.57|945.96|943.56|943.97|941.57|0
1656683640000|2022-07-01 13:54:00|943.73|941.33|941.37|938.97|943.73|941.33|941.37|938.97|0
1656683650000|2022-07-01 13:54:10|942.23|939.83|941.87|939.47|942.23|939.83|941.87|939.47|0
1656683660000|2022-07-01 13:54:20|941.99|939.59|943.23|940.83|943.36|940.96|941.99|939.59|0
1656683670000|2022-07-01 13:54:30|942.23|939.83|942.73|940.33|943.23|940.83|942.23|939.83|0
1656683680000|2022-07-01 13:54:40|943.85|941.45|945.46|943.06|945.46|943.06|943.85|941.45|0
1656683690000|2022-07-01 13:54:50|946.09|943.69|945.59|943.19|946.09|943.69|945.22|942.82|0
1656683700000|2022-07-01 13:55:00|944.97|942.57|945.22|942.82|945.22|942.82|943.97|941.57|0
1656683710000|2022-07-01 13:55:10|944.72|942.32|943.85|941.45|944.72|942.32|943.48|941.08|0
1656683720000|2022-07-01 13:55:20|942.98|940.58|942.73|940.33|943.23|940.83|942.23|939.83|0
1656683730000|2022-07-01 13:55:30|942.48|940.08|943.23|940.83|943.23|940.83|942.23|939.83|0
1656683740000|2022-07-01 13:55:40|943.73|941.33|943.48|941.08|943.97|941.57|943.48|941.08|0
1656683750000|2022-07-01 13:55:50|944.22|941.82|944.22|941.82|944.22|941.82|944.22|941.82|0
1656683760000|2022-07-01 13:56:00|943.48|941.08|942.98|940.58|943.48|941.08|942.48|940.08|0
1656683770000|2022-07-01 13:56:10|943.97|941.57|942.98|940.58|943.97|941.57|942.98|940.58|0
1656683780000|2022-07-01 13:56:20|943.23|940.83|943.73|941.33|944.1|941.7|942.73|940.33|0
1656683790000|2022-07-01 13:56:30|943.48|941.08|943.23|940.83|943.48|941.08|942.73|940.33|0
1656683800000|2022-07-01 13:56:40|942.98|940.58|943.23|940.83|943.36|940.96|942.73|940.33|0
1656683810000|2022-07-01 13:56:50|942.98|940.58|942.73|940.33|942.98|940.58|942.73|940.33|0
1656683820000|2022-07-01 13:57:00|943.23|940.83|941.87|939.47|943.23|940.83|941.87|939.47|0
1656683830000|2022-07-01 13:57:10|941.99|939.59|940.5|938.1|941.99|939.59|940.5|938.1|0
1656683840000|2022-07-01 13:57:20|940|937.6|939.25|936.85|940|937.6|939.01|936.61|0
1656683850000|2022-07-01 13:57:30|939.63|937.23|942.23|939.83|942.23|939.83|939.63|937.23|0
1656683860000|2022-07-01 13:57:40|942.73|940.33|942.86|940.46|943.73|941.33|942.73|940.33|0
1656683870000|2022-07-01 13:57:50|943.48|941.08|943.23|940.83|943.48|941.08|942.98|940.58|0
1656683880000|2022-07-01 13:58:00|941.49|939.09|941.24|938.84|941.49|939.09|940.74|938.34|0
1656683890000|2022-07-01 13:58:10|941.49|939.09|942.73|940.33|942.86|940.46|941.49|939.09|0
1656683900000|2022-07-01 13:58:20|943.48|941.08|945.1|942.7|945.1|942.7|943.48|941.08|0
1656683910000|2022-07-01 13:58:30|945.46|943.06|946.71|944.31|946.71|944.31|945.46|943.06|0
1656683920000|2022-07-01 13:58:40|946.59|944.19|946.71|944.31|947.7|945.3|946.59|944.19|0
1656683930000|2022-07-01 13:58:50|945.96|943.56|945.96|943.56|946.21|943.81|945.96|943.56|0
1656683940000|2022-07-01 13:59:00|945.84|943.44|949.32|946.92|949.32|946.92|945.84|943.44|0
1656683950000|2022-07-01 13:59:10|949.19|946.79|948.94|946.54|949.19|946.79|948.45|946.05|0
1656683960000|2022-07-01 13:59:20|947.45|945.05|947.2|944.8|947.7|945.3|946.71|944.31|0
1656683970000|2022-07-01 13:59:30|946.96|944.56|945.84|943.44|946.96|944.56|945.84|943.44|0
1656683980000|2022-07-01 13:59:40|946.46|944.06|946.59|944.19|946.59|944.19|946.21|943.81|0
1656683990000|2022-07-01 13:59:50|946.71|944.31|948.82|946.42|948.82|946.42|946.71|944.31|0
1656684000000|2022-07-01 14:00:00|942.98|940.58|944.72|942.32|944.72|942.32|941.12|938.72|0
1656684010000|2022-07-01 14:00:10|943.36|940.96|942.23|939.83|945.35|942.95|942.23|939.83|0
1656684020000|2022-07-01 14:00:20|940.63|938.23|939.5|937.1|940.63|938.23|937.76|935.36|0
1656684030000|2022-07-01 14:00:30|942.12|939.72|942.98|940.58|942.98|940.58|940.99|938.59|0
1656684040000|2022-07-01 14:00:40|944.22|941.82|946.21|943.81|947.45|945.05|944.22|941.82|0
1656684050000|2022-07-01 14:00:50|945.71|943.31|946.71|944.31|947.33|944.93|945.71|943.31|0
1656684060000|2022-07-01 14:01:00|946.21|943.81|944.85|942.45|946.21|943.81|942.73|940.33|0
1656684070000|2022-07-01 14:01:10|945.96|943.56|944.22|941.82|945.96|943.56|944.22|941.82|0
1656684080000|2022-07-01 14:01:20|944.97|942.57|945.96|943.56|946.46|944.06|944.97|942.57|0
1656684090000|2022-07-01 14:01:30|948.58|946.18|950.19|947.79|950.43|948.03|948.58|946.18|0
1656684100000|2022-07-01 14:01:40|949.19|946.79|950.43|948.03|951.06|948.66|949.19|946.79|0
1656684110000|2022-07-01 14:01:50|949.19|946.79|945.22|942.82|949.19|946.79|945.22|942.82|0
1656684120000|2022-07-01 14:02:00|944.47|942.07|947.2|944.8|947.2|944.8|944.47|942.07|0
1656684130000|2022-07-01 14:02:10|948.45|946.05|947.08|944.68|948.45|946.05|947.08|944.68|0
1656684140000|2022-07-01 14:02:20|947.7|945.3|946.71|944.31|947.7|945.3|946.71|944.31|0
1656684150000|2022-07-01 14:02:30|946.96|944.56|949.69|947.29|949.69|947.29|946.96|944.56|0
1656684160000|2022-07-01 14:02:40|951.43|949.03|952.92|950.52|952.92|950.52|951.43|949.03|0
1656684170000|2022-07-01 14:02:50|951.43|949.03|950.43|948.03|951.43|949.03|950.43|948.03|0
1656684180000|2022-07-01 14:03:00|950.93|948.53|952.42|950.02|952.55|950.15|950.93|948.53|0
1656684190000|2022-07-01 14:03:10|951.68|949.28|950.93|948.53|951.68|949.28|950.56|948.16|0
1656684200000|2022-07-01 14:03:20|951.18|948.78|954.63|952.23|954.63|952.23|951.18|948.78|0
1656684210000|2022-07-01 14:03:30|955.37|952.97|955.37|952.97|955.87|953.47|955.37|952.97|0
1656684220000|2022-07-01 14:03:40|956.37|953.97|954.38|951.98|956.37|953.97|954.38|951.98|0
1656684230000|2022-07-01 14:03:50|956.62|954.22|956.62|954.22|957.61|955.21|956.62|954.22|0
1656684240000|2022-07-01 14:04:00|957.61|955.21|958.11|955.71|958.36|955.96|957.36|954.96|0
1656684250000|2022-07-01 14:04:10|958.36|955.96|959.85|957.45|959.85|957.45|958.36|955.96|0
1656684260000|2022-07-01 14:04:20|960.1|957.7|959.1|956.7|960.1|957.7|959.1|956.7|0
1656684270000|2022-07-01 14:04:30|957.86|955.46|957.61|955.21|958.11|955.71|957.61|955.21|0
1656684280000|2022-07-01 14:04:40|957.49|955.09|957.49|955.09|957.49|955.09|957.49|955.09|0
1656684290000|2022-07-01 14:04:50|957.74|955.34|956.87|954.47|957.74|955.34|956.62|954.22|0
1656684300000|2022-07-01 14:05:00|957.36|954.96|956.37|953.97|958.11|955.71|956.37|953.97|0
1656684310000|2022-07-01 14:05:10|955.62|953.22|955.01|952.61|955.62|953.22|955.01|952.61|0
1656684320000|2022-07-01 14:05:20|954.38|951.98|953.88|951.48|954.38|951.98|953.39|950.99|0
1656684330000|2022-07-01 14:05:30|956.12|953.72|954.13|951.73|956.12|953.72|954.13|951.73|0
1656684340000|2022-07-01 14:05:40|955.13|952.73|955.87|953.47|955.87|953.47|954.38|951.98|0
1656684350000|2022-07-01 14:05:50|956.62|954.22|956.62|954.22|957.74|955.34|956.62|954.22|0
1656684360000|2022-07-01 14:06:00|955.62|953.22|957.86|955.46|957.86|955.46|955.62|953.22|0
1656684370000|2022-07-01 14:06:10|958.11|955.71|960.6|958.2|960.6|958.2|958.11|955.71|0
1656684380000|2022-07-01 14:06:20|960.85|958.45|961.84|959.44|962.09|959.69|960.85|958.45|0
1656684390000|2022-07-01 14:06:30|962.59|960.19|961.59|959.19|963.33|960.93|961.59|959.19|0
1656684400000|2022-07-01 14:06:40|962.84|960.44|961.84|959.44|962.84|960.44|961.59|959.19|0
1656684410000|2022-07-01 14:06:50|960.85|958.45|962.09|959.69|962.09|959.69|960.85|958.45|0
1656684420000|2022-07-01 14:07:00|962.59|960.19|959.6|957.2|962.59|960.19|959.6|957.2|0
1656684430000|2022-07-01 14:07:10|959.35|956.95|958.99|956.59|959.35|956.95|958.36|955.96|0
1656684440000|2022-07-01 14:07:20|958.36|955.96|957.61|955.21|958.36|955.96|956.87|954.47|0
1656684450000|2022-07-01 14:07:30|957.36|954.96|957.61|955.21|958.36|955.96|957.36|954.96|0
1656684460000|2022-07-01 14:07:40|956.62|954.22|956.87|954.47|958.11|955.71|956.62|954.22|0
1656684470000|2022-07-01 14:07:50|954.88|952.48|952.89|950.49|954.88|952.48|952.89|950.49|0
1656684480000|2022-07-01 14:08:00|953.63|951.23|952.89|950.49|953.63|951.23|952.89|950.49|0
1656684490000|2022-07-01 14:08:10|953.51|951.11|955.62|953.22|956.12|953.72|953.51|951.11|0
1656684500000|2022-07-01 14:08:20|956.37|953.97|957.61|955.21|957.61|955.21|956.37|953.97|0
1656684510000|2022-07-01 14:08:30|958.61|956.21|957.86|955.46|958.86|956.46|957.61|955.21|0
1656684520000|2022-07-01 14:08:40|957.61|955.21|957.36|954.96|957.61|955.21|957.36|954.96|0
1656684530000|2022-07-01 14:08:50|957.86|955.46|958.61|956.21|958.61|956.21|957.61|955.21|0
1656684540000|2022-07-01 14:09:00|958.86|956.46|959.1|956.7|959.6|957.2|958.86|956.46|0
1656684550000|2022-07-01 14:09:10|960.59|958.19|962.33|959.93|962.33|959.93|960.59|958.19|0
1656684560000|2022-07-01 14:09:20|961.34|958.94|959.6|957.2|961.34|958.94|959.6|957.2|0
1656684570000|2022-07-01 14:09:30|958.85|956.45|958.1|955.7|958.85|956.45|957.36|954.96|0
1656684580000|2022-07-01 14:09:40|960.59|958.19|958.35|955.95|960.84|958.44|958.35|955.95|0
1656684590000|2022-07-01 14:09:50|958.1|955.7|957.24|954.84|958.1|955.7|957.11|954.71|0
1656684600000|2022-07-01 14:10:00|956.61|954.21|956.38|953.98|957.13|954.73|955.37|952.97|0
1656684610000|2022-07-01 14:10:10|957.62|955.22|955.39|952.99|957.62|955.22|955.39|952.99|0
1656684620000|2022-07-01 14:10:20|955.63|953.23|955.63|953.23|956.63|954.23|955.63|953.23|0
1656684630000|2022-07-01 14:10:30|956.38|953.98|957.37|954.97|957.37|954.97|956.13|953.73|0
1656684640000|2022-07-01 14:10:40|956.88|954.48|958.62|956.22|958.62|956.22|956.88|954.48|0
1656684650000|2022-07-01 14:10:50|960.36|957.96|959.49|957.09|960.36|957.96|959.49|957.09|0
1656684660000|2022-07-01 14:11:00|958.37|955.97|960.11|957.71|960.11|957.71|958.37|955.97|0
1656684670000|2022-07-01 14:11:10|959.36|956.96|961.6|959.2|961.6|959.2|959.36|956.96|0
1656684680000|2022-07-01 14:11:20|959.86|957.46|962.85|960.45|962.85|960.45|959.61|957.21|0
1656684690000|2022-07-01 14:11:30|964.34|961.94|966.33|963.93|966.58|964.18|964.34|961.94|0
1656684700000|2022-07-01 14:11:40|967.07|964.67|969.81|967.41|970.19|967.79|967.07|964.67|0
1656684710000|2022-07-01 14:11:50|970.06|967.66|971.05|968.65|972.05|969.65|970.06|967.66|0
1656684720000|2022-07-01 14:12:00|972.55|970.15|974.29|971.89|974.29|971.89|972.55|970.15|0
1656684730000|2022-07-01 14:12:10|974.79|972.39|973.29|970.89|974.79|972.39|973.29|970.89|0
1656684740000|2022-07-01 14:12:20|973.54|971.14|973.29|970.89|973.54|971.14|973.04|970.64|0
1656684750000|2022-07-01 14:12:30|973.54|971.14|974.17|971.77|974.17|971.77|973.54|971.14|0
1656684760000|2022-07-01 14:12:40|974.04|971.64|975.04|972.64|975.04|972.64|972.55|970.15|0
1656684770000|2022-07-01 14:12:50|974.79|972.39|975.04|972.64|975.04|972.64|974.79|972.39|0
1656684780000|2022-07-01 14:13:00|974.54|972.14|975.28|972.88|976.03|973.63|974.54|972.14|0
1656684790000|2022-07-01 14:13:10|975.03|972.63|975.08|972.68|976.2|973.8|975.03|972.63|0
1656684800000|2022-07-01 14:13:20|974.83|972.43|974.58|972.18|975.08|972.68|974.58|972.18|0
1656684810000|2022-07-01 14:13:30|973.83|971.43|974.58|972.18|974.58|972.18|973.83|971.43|0
1656684820000|2022-07-01 14:13:40|974.33|971.93|974.58|972.18|974.58|972.18|973.09|970.69|0
1656684830000|2022-07-01 14:13:50|975.33|972.93|974.58|972.18|975.33|972.93|974.08|971.68|0
1656684840000|2022-07-01 14:14:00|975.33|972.93|975.08|972.68|976.07|973.67|975.08|972.68|0
1656684850000|2022-07-01 14:14:10|974.33|971.93|973.09|970.69|974.33|971.93|973.09|970.69|0
1656684860000|2022-07-01 14:14:20|975.08|972.68|978.06|975.66|978.06|975.66|974.58|972.18|0
1656684870000|2022-07-01 14:14:30|979.06|976.66|979.06|976.66|979.8|977.4|979.06|976.66|0
1656684880000|2022-07-01 14:14:40|978.06|975.66|978.31|975.91|978.31|975.91|977.56|975.16|0
1656684890000|2022-07-01 14:14:50|979.06|976.66|978.81|976.41|979.55|977.15|978.81|976.41|0
1656684900000|2022-07-01 14:15:00|979.8|977.4|979.31|976.91|979.8|977.4|979.06|976.66|0
1656684910000|2022-07-01 14:15:10|979.06|976.66|978.06|975.66|979.55|977.15|978.06|975.66|0
1656684920000|2022-07-01 14:15:20|976.57|974.17|975.82|973.42|976.57|974.17|975.82|973.42|0
1656684930000|2022-07-01 14:15:30|975.33|972.93|974.58|972.18|975.33|972.93|974.58|972.18|0
1656684940000|2022-07-01 14:15:40|976.57|974.17|976.32|973.92|976.57|974.17|976.32|973.92|0
1656684950000|2022-07-01 14:15:50|975.7|973.3|974.83|972.43|976.57|974.17|974.83|972.43|0
1656684960000|2022-07-01 14:16:00|974.58|972.18|974.58|972.18|975.32|972.92|974.58|972.18|0
1656684970000|2022-07-01 14:16:10|975.08|972.68|972.59|970.19|975.08|972.68|972.59|970.19|0
1656684980000|2022-07-01 14:16:20|973.22|970.82|973.09|970.69|973.22|970.82|972.84|970.44|0
1656684990000|2022-07-01 14:16:30|972.59|970.19|974.33|971.93|974.33|971.93|972.59|970.19|0
1656685000000|2022-07-01 14:16:40|973.34|970.94|974.46|972.06|974.83|972.43|973.34|970.94|0
1656685010000|2022-07-01 14:16:50|975.08|972.68|974.08|971.68|975.32|972.92|974.08|971.68|0
1656685020000|2022-07-01 14:17:00|973.83|971.43|974.83|972.43|974.83|972.43|973.33|970.93|0
1656685030000|2022-07-01 14:17:10|975.82|973.42|976.32|973.92|976.32|973.92|975.82|973.42|0
1656685040000|2022-07-01 14:17:20|976.82|974.42|979.8|977.4|979.8|977.4|976.82|974.42|0
1656685050000|2022-07-01 14:17:30|979.55|977.15|979.06|976.66|979.55|977.15|979.06|976.66|0
1656685060000|2022-07-01 14:17:40|979.55|977.15|980.05|977.65|980.05|977.65|979.55|977.15|0
1656685070000|2022-07-01 14:17:50|980.3|977.9|980.8|978.4|980.8|978.4|980.3|977.9|0
1656685080000|2022-07-01 14:18:00|981.79|979.39|982.79|980.39|983.54|981.14|981.79|979.39|0
1656685090000|2022-07-01 14:18:10|983.04|980.64|985.03|982.63|985.03|982.63|983.04|980.64|0
1656685100000|2022-07-01 14:18:20|983.29|980.89|983.83|981.43|983.83|981.43|983.28|980.88|0
1656685110000|2022-07-01 14:18:30|983.08|980.68|984.58|982.18|984.58|982.18|983.08|980.68|0
1656685120000|2022-07-01 14:18:40|983.83|981.43|982.34|979.94|983.83|981.43|982.34|979.94|0
1656685130000|2022-07-01 14:18:50|983.08|980.68|980.35|977.95|983.08|980.68|980.35|977.95|0
1656685140000|2022-07-01 14:19:00|980.1|977.7|979.48|977.08|980.1|977.7|978.61|976.21|0
1656685150000|2022-07-01 14:19:10|979.6|977.2|978.11|975.71|979.6|977.2|978.11|975.71|0
1656685160000|2022-07-01 14:19:20|977.86|975.46|977.36|974.96|977.86|975.46|977.36|974.96|0
1656685170000|2022-07-01 14:19:30|976.5|974.1|977.61|975.21|977.86|975.46|976.5|974.1|0
1656685180000|2022-07-01 14:19:40|976.87|974.47|977.86|975.46|977.86|975.46|976.87|974.47|0
1656685190000|2022-07-01 14:19:50|977.11|974.71|976.12|973.72|977.11|974.71|975.62|973.22|0
1656685200000|2022-07-01 14:20:00|976.87|974.47|978.61|976.21|978.61|976.21|976.87|974.47|0
1656685210000|2022-07-01 14:20:10|977.11|974.71|976.87|974.47|977.36|974.96|976.12|973.72|0
1656685220000|2022-07-01 14:20:20|977.86|975.46|977.49|975.09|977.86|975.46|977.36|974.96|0
1656685230000|2022-07-01 14:20:30|977.36|974.96|980.6|978.2|980.6|978.2|977.36|974.96|0
1656685240000|2022-07-01 14:20:40|981.34|978.94|981.84|979.44|981.84|979.44|981.34|978.94|0
1656685250000|2022-07-01 14:20:50|981.09|978.69|981.34|978.94|981.34|978.94|980.6|978.2|0
1656685260000|2022-07-01 14:21:00|982.59|980.19|982.09|979.69|982.59|980.19|981.84|979.44|0
1656685270000|2022-07-01 14:21:10|981.09|978.69|982.59|980.19|982.59|980.19|981.09|978.69|0
1656685280000|2022-07-01 14:21:20|982.34|979.94|982.83|980.43|983.33|980.93|982.34|979.94|0
1656685290000|2022-07-01 14:21:30|983.08|980.68|980.6|978.2|983.08|980.68|980.6|978.2|0
1656685300000|2022-07-01 14:21:40|980.85|978.45|981.84|979.44|982.09|979.69|980.85|978.45|0
1656685310000|2022-07-01 14:21:50|981.59|979.19|981.09|978.69|981.59|979.19|981.09|978.69|0
1656685320000|2022-07-01 14:22:00|980.85|978.45|977.86|975.46|980.85|978.45|977.86|975.46|0
1656685330000|2022-07-01 14:22:10|977.61|975.21|977.36|974.96|978.36|975.96|977.36|974.96|0
1656685340000|2022-07-01 14:22:20|977.61|975.21|977.86|975.46|977.86|975.46|977.11|974.71|0
1656685350000|2022-07-01 14:22:30|977.36|974.96|976.5|974.1|977.36|974.96|976.37|973.97|0
1656685360000|2022-07-01 14:22:40|977.36|974.96|978.49|976.09|978.49|976.09|977.36|974.96|0
1656685370000|2022-07-01 14:22:50|979.1|976.7|978.86|976.46|979.1|976.7|978.61|976.21|0
1656685380000|2022-07-01 14:23:00|979.6|977.2|980.35|977.95|980.35|977.95|979.6|977.2|0
1656685390000|2022-07-01 14:23:10|980.1|977.7|980.35|977.95|980.6|978.2|980.1|977.7|0
1656685400000|2022-07-01 14:23:20|980.6|978.2|980.1|977.7|980.6|978.2|980.1|977.7|0
1656685410000|2022-07-01 14:23:30|980.35|977.95|978.61|976.21|980.35|977.95|978.61|976.21|0
1656685420000|2022-07-01 14:23:40|978.11|975.71|976.87|974.47|978.11|975.71|976.87|974.47|0
1656685430000|2022-07-01 14:23:50|978.86|976.46|978.86|976.46|978.86|976.46|977.86|975.46|0
1656685440000|2022-07-01 14:24:00|978.36|975.96|975.87|973.47|978.36|975.96|975.87|973.47|0
1656685450000|2022-07-01 14:24:10|975.62|973.22|975.13|972.73|975.62|973.22|975.13|972.73|0
1656685460000|2022-07-01 14:24:20|975.87|973.47|977.36|974.96|977.36|974.96|975.87|973.47|0
1656685470000|2022-07-01 14:24:30|978.11|975.71|977.61|975.21|978.86|976.46|977.61|975.21|0
1656685480000|2022-07-01 14:24:40|977.74|975.34|978.86|976.46|979.35|976.95|977.74|975.34|0
1656685490000|2022-07-01 14:24:50|979.6|977.2|979.6|977.2|979.6|977.2|979.1|976.7|0
1656685500000|2022-07-01 14:25:00|979.1|976.7|981.09|978.69|981.09|978.69|979.1|976.7|0
1656685510000|2022-07-01 14:25:10|982.09|979.69|983.33|980.93|983.33|980.93|982.09|979.69|0
1656685520000|2022-07-01 14:25:20|982.09|979.69|983.33|980.93|983.33|980.93|982.09|979.69|0
1656685530000|2022-07-01 14:25:30|983.83|981.43|982.59|980.19|983.83|981.43|982.59|980.19|0
1656685540000|2022-07-01 14:25:40|983.83|981.43|983.83|981.43|983.83|981.43|983.08|980.68|0
1656685550000|2022-07-01 14:25:50|981.09|978.69|981.09|978.69|981.34|978.94|981.09|978.69|0
1656685560000|2022-07-01 14:26:00|981.84|979.44|982.22|979.82|982.22|979.82|981.34|978.94|0
1656685570000|2022-07-01 14:26:10|982.59|980.19|986.07|983.67|986.07|983.67|982.59|980.19|0
1656685580000|2022-07-01 14:26:20|985.57|983.17|986.07|983.67|986.07|983.67|985.57|983.17|0
1656685590000|2022-07-01 14:26:30|986.57|984.17|985.32|982.92|986.57|984.17|984.95|982.55|0
1656685600000|2022-07-01 14:26:40|985.07|982.67|986.32|983.92|986.32|983.92|984.82|982.42|0
1656685610000|2022-07-01 14:26:50|985.57|983.17|985.07|982.67|985.57|983.17|984.82|982.42|0
1656685620000|2022-07-01 14:27:00|984.58|982.18|983.33|980.93|985.32|982.92|983.33|980.93|0
1656685630000|2022-07-01 14:27:10|984.08|981.68|984.58|982.18|984.58|982.18|984.08|981.68|0
1656685640000|2022-07-01 14:27:20|985.32|982.92|986.57|984.17|986.57|984.17|985.32|982.92|0
1656685650000|2022-07-01 14:27:30|986.82|984.42|987.31|984.91|987.31|984.91|986.82|984.42|0
1656685660000|2022-07-01 14:27:40|987.06|984.66|985.57|983.17|987.06|984.66|985.57|983.17|0
1656685670000|2022-07-01 14:27:50|986.07|983.67|985.45|983.05|986.07|983.67|985.45|983.05|0
1656685680000|2022-07-01 14:28:00|985.57|983.17|984.33|981.93|985.57|983.17|984.33|981.93|0
1656685690000|2022-07-01 14:28:10|983.58|981.18|983.08|980.68|983.58|981.18|982.96|980.56|0
1656685700000|2022-07-01 14:28:20|983.33|980.93|983.58|981.18|983.58|981.18|983.33|980.93|0
1656685710000|2022-07-01 14:28:30|984.33|981.93|983.83|981.43|984.33|981.93|983.83|981.43|0
1656685720000|2022-07-01 14:28:40|984.08|981.68|981.84|979.44|984.33|981.93|981.84|979.44|0
1656685730000|2022-07-01 14:28:50|982.59|980.19|982.83|980.43|982.83|980.43|982.34|979.94|0
1656685740000|2022-07-01 14:29:00|983.08|980.68|983.96|981.56|984.08|981.68|983.08|980.68|0
1656685750000|2022-07-01 14:29:10|982.83|980.43|983.58|981.18|983.58|981.18|982.34|979.94|0
1656685760000|2022-07-01 14:29:20|983.83|981.43|983.83|981.43|983.83|981.43|983.21|980.81|0
1656685770000|2022-07-01 14:29:30|984.08|981.68|983.33|980.93|984.08|981.68|982.59|980.19|0
1656685780000|2022-07-01 14:29:40|983.83|981.43|984.58|982.18|984.58|982.18|983.83|981.43|0
1656685790000|2022-07-01 14:29:50|985.57|983.17|986.32|983.92|986.32|983.92|985.57|983.17|0
1656685800000|2022-07-01 14:30:00|987.31|984.91|987.31|984.91|987.31|984.91|986.32|983.92|0
1656685810000|2022-07-01 14:30:10|986.07|983.67|984.08|981.68|986.07|983.67|984.08|981.68|0
1656685820000|2022-07-01 14:30:20|985.07|982.67|986.32|983.92|986.32|983.92|985.07|982.67|0
1656685830000|2022-07-01 14:30:30|986.57|984.17|986.07|983.67|987.31|984.91|986.07|983.67|0
1656685840000|2022-07-01 14:30:40|987.31|984.91|987.81|985.41|988.06|985.66|987.31|984.91|0
1656685850000|2022-07-01 14:30:50|987.56|985.16|987.81|985.41|987.81|985.41|986.32|983.92|0
1656685860000|2022-07-01 14:31:00|988.81|986.41|988.06|985.66|988.81|986.41|988.06|985.66|0
1656685870000|2022-07-01 14:31:10|987.31|984.91|988.81|986.41|988.81|986.41|987.06|984.66|0
1656685880000|2022-07-01 14:31:20|989.05|986.65|989.55|987.15|989.55|987.15|989.05|986.65|0
1656685890000|2022-07-01 14:31:30|989.93|987.53|990.05|987.65|990.55|988.15|989.93|987.53|0
1656685900000|2022-07-01 14:31:40|990.8|988.4|991.04|988.64|991.29|988.89|990.8|988.4|0
1656685910000|2022-07-01 14:31:50|990.8|988.4|990.55|988.15|991.29|988.89|990.55|988.15|0
1656685920000|2022-07-01 14:32:00|991.04|988.64|990.3|987.9|991.04|988.64|990.3|987.9|0
1656685930000|2022-07-01 14:32:10|990.8|988.4|991.04|988.64|991.04|988.64|990.55|988.15|0
1656685940000|2022-07-01 14:32:20|990.8|988.4|991.29|988.89|991.29|988.89|990.8|988.4|0
1656685950000|2022-07-01 14:32:30|990.93|988.53|989.05|986.65|990.93|988.53|989.05|986.65|0
1656685960000|2022-07-01 14:32:40|988.19|985.79|987.81|985.41|988.19|985.79|987.56|985.16|0
1656685970000|2022-07-01 14:32:50|988.06|985.66|989.3|986.9|989.3|986.9|988.06|985.66|0
1656685980000|2022-07-01 14:33:00|990.3|987.9|990.54|988.14|990.54|988.14|989.55|987.15|0
1656685990000|2022-07-01 14:33:10|990.79|988.39|989.57|987.17|990.79|988.39|989.57|987.17|0
1656686000000|2022-07-01 14:33:20|989.32|986.92|990.32|987.92|990.57|988.17|989.32|986.92|0
1656686010000|2022-07-01 14:33:30|989.32|986.92|990.57|988.17|990.57|988.17|989.32|986.92|0
1656686020000|2022-07-01 14:33:40|990.82|988.42|990.57|988.17|991.06|988.66|990.57|988.17|0
1656686030000|2022-07-01 14:33:50|990.07|987.67|990.82|988.42|990.82|988.42|989.45|987.05|0
1656686040000|2022-07-01 14:34:00|991.06|988.66|991.81|989.41|991.81|989.41|991.06|988.66|0
1656686050000|2022-07-01 14:34:10|992.06|989.66|991.06|988.66|994.55|992.15|991.06|988.66|0
1656686060000|2022-07-01 14:34:20|991.31|988.91|990.07|987.67|991.31|988.91|990.07|987.67|0
1656686070000|2022-07-01 14:34:30|991.19|988.79|989.07|986.67|991.19|988.79|989.07|986.67|0
1656686080000|2022-07-01 14:34:40|989.57|987.17|990.32|987.92|990.82|988.42|989.57|987.17|0
1656686090000|2022-07-01 14:34:50|990.82|988.42|990.07|987.67|990.82|988.42|990.07|987.67|0
1656686100000|2022-07-01 14:35:00|990.32|987.92|988.82|986.42|990.32|987.92|988.82|986.42|0
1656686110000|2022-07-01 14:35:10|989.57|987.17|989.82|987.42|989.82|987.42|988.82|986.42|0
1656686120000|2022-07-01 14:35:20|989.45|987.05|989.82|987.42|989.82|987.42|989.07|986.67|0
1656686130000|2022-07-01 14:35:30|990.32|987.92|990.32|987.92|990.82|988.42|989.82|987.42|0
1656686140000|2022-07-01 14:35:40|992.56|990.16|992.06|989.66|993.05|990.65|992.06|989.66|0
1656686150000|2022-07-01 14:35:50|991.56|989.16|991.81|989.41|991.81|989.41|991.31|988.91|0
1656686160000|2022-07-01 14:36:00|991.56|989.16|992.56|990.16|992.56|990.16|991.56|989.16|0
1656686170000|2022-07-01 14:36:10|992.81|990.41|993.55|991.15|993.55|991.15|992.56|990.16|0
1656686180000|2022-07-01 14:36:20|993.05|990.65|990.81|988.41|993.05|990.65|990.81|988.41|0
1656686190000|2022-07-01 14:36:30|991.31|988.91|992.31|989.91|992.31|989.91|991.06|988.66|0
1656686200000|2022-07-01 14:36:40|992.56|990.16|993.05|990.65|993.05|990.65|992.56|990.16|0
1656686210000|2022-07-01 14:36:50|991.81|989.41|992.31|989.91|992.31|989.91|991.81|989.41|0
1656686220000|2022-07-01 14:37:00|993.05|990.65|993.8|991.4|993.8|991.4|992.81|990.41|0
1656686230000|2022-07-01 14:37:10|994.05|991.65|995.17|992.77|995.17|992.77|994.05|991.65|0
1656686240000|2022-07-01 14:37:20|995.54|993.14|993.55|991.15|995.54|993.14|993.55|991.15|0
1656686250000|2022-07-01 14:37:30|994.05|991.65|993.3|990.9|994.05|991.65|993.3|990.9|0
1656686260000|2022-07-01 14:37:40|994.3|991.9|995.29|992.89|995.29|992.89|994.3|991.9|0
1656686270000|2022-07-01 14:37:50|994.3|991.9|994.8|992.4|994.8|992.4|994.3|991.9|0
1656686280000|2022-07-01 14:38:00|995.54|993.14|995.29|992.89|995.54|993.14|995.04|992.64|0
1656686290000|2022-07-01 14:38:10|995.04|992.64|994.3|991.9|995.04|992.64|994.05|991.65|0
1656686300000|2022-07-01 14:38:20|993.8|991.4|994.05|991.65|994.3|991.9|993.8|991.4|0
1656686310000|2022-07-01 14:38:30|994.8|992.4|995.29|992.89|995.54|993.14|994.8|992.4|0
1656686320000|2022-07-01 14:38:40|996.04|993.64|996.04|993.64|996.29|993.89|996.04|993.64|0
1656686330000|2022-07-01 14:38:50|995.79|993.39|995.54|993.14|996.04|993.64|995.54|993.14|0
1656686340000|2022-07-01 14:39:00|997.04|994.64|996.29|993.89|997.04|994.64|995.79|993.39|0
1656686350000|2022-07-01 14:39:10|996.54|994.14|997.28|994.88|997.41|995.01|996.54|994.14|0
1656686360000|2022-07-01 14:39:20|997.04|994.64|996.79|994.39|997.04|994.64|996.79|994.39|0
1656686370000|2022-07-01 14:39:30|995.04|992.64|993.8|991.4|995.04|992.64|993.8|991.4|0
1656686380000|2022-07-01 14:39:40|994.55|992.15|993.55|991.15|994.55|992.15|993.55|991.15|0
1656686390000|2022-07-01 14:39:50|994.05|991.65|995.79|993.39|995.79|993.39|994.05|991.65|0
1656686400000|2022-07-01 14:40:00|995.04|992.64|996.29|993.89|996.29|993.89|994.93|992.53|0
1656686410000|2022-07-01 14:40:10|997.28|994.88|997.04|994.64|997.28|994.88|996.79|994.39|0
1656686420000|2022-07-01 14:40:20|996.79|994.39|997.04|994.64|997.28|994.88|996.79|994.39|0
1656686430000|2022-07-01 14:40:30|998.03|995.63|995.54|993.14|998.03|995.63|995.54|993.14|0
1656686440000|2022-07-01 14:40:40|995.79|993.39|996.79|994.39|996.79|994.39|995.54|993.14|0
1656686450000|2022-07-01 14:40:50|997.04|994.64|996.91|994.51|997.28|994.88|996.91|994.51|0
1656686460000|2022-07-01 14:41:00|995.79|993.39|996.33|993.93|996.71|994.31|995.79|993.39|0
1656686470000|2022-07-01 14:41:10|995.59|993.19|993.6|991.2|995.59|993.19|993.6|991.2|0
1656686480000|2022-07-01 14:41:20|994.34|991.94|995.12|992.72|995.12|992.72|994.34|991.94|0
1656686490000|2022-07-01 14:41:30|994.12|991.72|994.12|991.72|994.12|991.72|994.12|991.72|0
1656686500000|2022-07-01 14:41:40|994.62|992.22|993.13|990.73|994.62|992.22|993.13|990.73|0
1656686510000|2022-07-01 14:41:50|993.26|990.86|992.63|990.23|993.26|990.86|992.38|989.98|0
1656686520000|2022-07-01 14:42:00|992.6|990.2|991.61|989.21|992.6|990.2|991.61|989.21|0
1656686530000|2022-07-01 14:42:10|990.86|988.46|989.87|987.47|990.86|988.46|989.12|986.72|0
1656686540000|2022-07-01 14:42:20|990.49|988.09|988.62|986.22|990.49|988.09|988.62|986.22|0
1656686550000|2022-07-01 14:42:30|988.38|985.98|988.87|986.47|988.87|986.47|988.38|985.98|0
1656686560000|2022-07-01 14:42:40|988.62|986.22|990.86|988.46|990.86|988.46|988.62|986.22|0
1656686570000|2022-07-01 14:42:50|990.61|988.21|990.61|988.21|991.11|988.71|990.61|988.21|0
1656686580000|2022-07-01 14:43:00|991.36|988.96|992.11|989.71|992.35|989.95|991.36|988.96|0
1656686590000|2022-07-01 14:43:10|992.35|989.95|992.35|989.95|992.35|989.95|992.35|989.95|0
1656686600000|2022-07-01 14:43:20|992.11|989.71|990.86|988.46|992.11|989.71|990.86|988.46|0
1656686610000|2022-07-01 14:43:30|990.61|988.21|988.87|986.47|990.61|988.21|988.87|986.47|0
1656686620000|2022-07-01 14:43:40|989.5|987.1|988.38|985.98|989.5|987.1|988.38|985.98|0
1656686630000|2022-07-01 14:43:50|989.62|987.22|991.86|989.46|991.86|989.46|989.62|987.22|0
1656686640000|2022-07-01 14:44:00|991.74|989.34|993.1|990.7|993.1|990.7|991.74|989.34|0
1656686650000|2022-07-01 14:44:10|992.73|990.33|992.6|990.2|992.73|990.33|992.11|989.71|0
1656686660000|2022-07-01 14:44:20|991.86|989.46|991.61|989.21|992.48|990.08|991.61|989.21|0
1656686670000|2022-07-01 14:44:30|991.36|988.96|989.37|986.97|991.36|988.96|989.37|986.97|0
1656686680000|2022-07-01 14:44:40|989.62|987.22|988.62|986.22|989.62|987.22|988.62|986.22|0
1656686690000|2022-07-01 14:44:50|989.37|986.97|989.12|986.72|989.37|986.97|989.12|986.72|0
1656686700000|2022-07-01 14:45:00|989.62|987.22|988.38|985.98|989.62|987.22|988.38|985.98|0
1656686710000|2022-07-01 14:45:10|988.62|986.22|988.13|985.73|988.87|986.47|988.13|985.73|0
1656686720000|2022-07-01 14:45:20|987.88|985.48|989.37|986.97|989.37|986.97|987.38|984.98|0
1656686730000|2022-07-01 14:45:30|989.87|987.47|991.11|988.71|991.11|988.71|989.87|987.47|0
1656686740000|2022-07-01 14:45:40|991.86|989.46|991.11|988.71|991.86|989.46|991.11|988.71|0
1656686750000|2022-07-01 14:45:50|990.61|988.21|989.62|987.22|990.61|988.21|989.37|986.97|0
1656686760000|2022-07-01 14:46:00|990.12|987.72|991.11|988.71|991.11|988.71|990.12|987.72|0
1656686770000|2022-07-01 14:46:10|991.61|989.21|991.36|988.96|991.61|989.21|991.36|988.96|0
1656686780000|2022-07-01 14:46:20|991.11|988.71|991.86|989.46|991.86|989.46|991.11|988.71|0
1656686790000|2022-07-01 14:46:30|991.11|988.71|989.62|987.22|991.11|988.71|989.62|987.22|0
1656686800000|2022-07-01 14:46:40|989.37|986.97|987.38|984.98|989.37|986.97|987.13|984.73|0
1656686810000|2022-07-01 14:46:50|987.63|985.23|986.88|984.48|987.63|985.23|986.39|983.99|0
1656686820000|2022-07-01 14:47:00|987.63|985.23|986.14|983.74|987.88|985.48|986.14|983.74|0
1656686830000|2022-07-01 14:47:10|985.89|983.49|985.14|982.74|985.89|983.49|985.14|982.74|0
1656686840000|2022-07-01 14:47:20|984.4|982|985.64|983.24|986.14|983.74|984.4|982|0
1656686850000|2022-07-01 14:47:30|985.39|982.99|984.65|982.25|985.39|982.99|984.65|982.25|0
1656686860000|2022-07-01 14:47:40|984.4|982|984.15|981.75|984.4|982|983.9|981.5|0
1656686870000|2022-07-01 14:47:50|983.9|981.5|982.16|979.76|983.9|981.5|982.16|979.76|0
1656686880000|2022-07-01 14:48:00|981.41|979.01|981.41|979.01|981.41|979.01|980.17|977.77|0
1656686890000|2022-07-01 14:48:10|981.66|979.26|980.67|978.27|981.66|979.26|980.67|978.27|0
1656686900000|2022-07-01 14:48:20|980.42|978.02|980.17|977.77|980.42|978.02|979.92|977.52|0
1656686910000|2022-07-01 14:48:30|980.42|978.02|981.41|979.01|981.41|979.01|980.17|977.77|0
1656686920000|2022-07-01 14:48:40|981.91|979.51|980.42|978.02|982.41|980.01|980.42|978.02|0
1656686930000|2022-07-01 14:48:50|980.67|978.27|981.17|978.77|981.17|978.77|980.67|978.27|0
1656686940000|2022-07-01 14:49:00|980.92|978.52|981.66|979.26|981.66|979.26|980.67|978.27|0
1656686950000|2022-07-01 14:49:10|982.16|979.76|982.41|980.01|982.41|980.01|981.91|979.51|0
1656686960000|2022-07-01 14:49:20|982.66|980.26|983.15|980.75|983.15|980.75|982.66|980.26|0
1656686970000|2022-07-01 14:49:30|983.4|981|984.15|981.75|984.4|982|983.4|981|0
1656686980000|2022-07-01 14:49:40|984.4|982|984.65|982.25|984.65|982.25|984.4|982|0
1656686990000|2022-07-01 14:49:50|984.4|982|984.15|981.75|984.4|982|984.15|981.75|0
1656687000000|2022-07-01 14:50:00|982.91|980.51|984.03|981.63|984.15|981.75|982.91|980.51|0
1656687010000|2022-07-01 14:50:10|984.65|982.25|987.13|984.73|987.13|984.73|984.65|982.25|0
1656687020000|2022-07-01 14:50:20|986.88|984.48|987.13|984.73|987.13|984.73|986.39|983.99|0
1656687030000|2022-07-01 14:50:30|987.38|984.98|986.39|983.99|987.38|984.98|986.39|983.99|0
1656687040000|2022-07-01 14:50:40|987.01|984.61|988.38|985.98|988.38|985.98|987.01|984.61|0
1656687050000|2022-07-01 14:50:50|988.13|985.73|988.87|986.47|988.87|986.47|987.88|985.48|0
1656687060000|2022-07-01 14:51:00|988.62|986.22|989.37|986.97|989.37|986.97|988.62|986.22|0
1656687070000|2022-07-01 14:51:10|989.87|987.47|990.86|988.46|990.86|988.46|989.87|987.47|0
1656687080000|2022-07-01 14:51:20|991.86|989.46|990.86|988.46|991.86|989.46|990.86|988.46|0
1656687090000|2022-07-01 14:51:30|991.11|988.71|989.62|987.22|991.36|988.96|989.62|987.22|0
1656687100000|2022-07-01 14:51:40|989.87|987.47|988.87|986.47|989.87|987.47|988.62|986.22|0
1656687110000|2022-07-01 14:51:50|988.62|986.22|989.12|986.72|989.62|987.22|988.62|986.22|0
1656687120000|2022-07-01 14:52:00|989.62|987.22|989.75|987.35|989.75|987.35|989.12|986.72|0
1656687130000|2022-07-01 14:52:10|988.87|986.47|990.86|988.46|990.86|988.46|988.87|986.47|0
1656687140000|2022-07-01 14:52:20|991.11|988.71|992.6|990.2|992.6|990.2|991.11|988.71|0
1656687150000|2022-07-01 14:52:30|993.35|990.95|990.36|987.96|993.35|990.95|990.36|987.96|0
1656687160000|2022-07-01 14:52:40|991.74|989.34|990.86|988.46|991.74|989.34|990.61|988.21|0
1656687170000|2022-07-01 14:52:50|990.61|988.21|990.12|987.72|990.74|988.34|990.12|987.72|0
1656687180000|2022-07-01 14:53:00|988.87|986.47|986.39|983.99|988.87|986.47|986.39|983.99|0
1656687190000|2022-07-01 14:53:10|986.63|984.23|986.14|983.74|986.63|984.23|986.14|983.74|0
1656687200000|2022-07-01 14:53:20|986.88|984.48|988.13|985.73|988.13|985.73|986.63|984.23|0
1656687210000|2022-07-01 14:53:30|987.38|984.98|987.88|985.48|987.88|985.48|986.39|983.99|0
1656687220000|2022-07-01 14:53:40|986.14|983.74|986.63|984.23|986.63|984.23|986.14|983.74|0
1656687230000|2022-07-01 14:53:50|986.39|983.99|985.77|983.37|986.39|983.99|985.77|983.37|0
1656687240000|2022-07-01 14:54:00|983.9|981.5|983.65|981.25|983.9|981.5|983.15|980.75|0
1656687250000|2022-07-01 14:54:10|984.15|981.75|983.65|981.25|984.4|982|983.65|981.25|0
1656687260000|2022-07-01 14:54:20|985.14|982.74|984.15|981.75|985.14|982.74|983.65|981.25|0
1656687270000|2022-07-01 14:54:30|983.9|981.5|982.66|980.26|983.9|981.5|982.66|980.26|0
1656687280000|2022-07-01 14:54:40|982.41|980.01|982.16|979.76|982.66|980.26|982.16|979.76|0
1656687290000|2022-07-01 14:54:50|982.91|980.51|984.15|981.75|984.65|982.25|982.66|980.26|0
1656687300000|2022-07-01 14:55:00|984.89|982.49|984.65|982.25|984.89|982.49|983.65|981.25|0
1656687310000|2022-07-01 14:55:10|985.14|982.74|987.13|984.73|987.13|984.73|985.14|982.74|0
1656687320000|2022-07-01 14:55:20|986.39|983.99|987.13|984.73|987.38|984.98|986.39|983.99|0
1656687330000|2022-07-01 14:55:30|987.38|984.98|988.13|985.73|988.13|985.73|987.38|984.98|0
1656687340000|2022-07-01 14:55:40|987.88|985.48|987.38|984.98|988.13|985.73|987.13|984.73|0
1656687350000|2022-07-01 14:55:50|987.13|984.73|986.14|983.74|988.13|985.73|986.14|983.74|0
1656687360000|2022-07-01 14:56:00|986.24|983.84|983.51|981.11|986.24|983.84|983.51|981.11|0
1656687370000|2022-07-01 14:56:10|983.85|981.45|983.11|980.71|984.35|981.95|983.11|980.71|0
1656687380000|2022-07-01 14:56:20|983.35|980.95|984.1|981.7|984.1|981.7|982.86|980.46|0
1656687390000|2022-07-01 14:56:30|983.35|980.95|981.86|979.46|983.35|980.95|981.86|979.46|0
1656687400000|2022-07-01 14:56:40|982.11|979.71|980.37|977.97|982.11|979.71|980.37|977.97|0
1656687410000|2022-07-01 14:56:50|979.87|977.47|977.52|975.12|979.87|977.47|977.52|975.12|0
1656687420000|2022-07-01 14:57:00|978.13|975.73|975.65|973.25|978.13|975.73|975.65|973.25|0
1656687430000|2022-07-01 14:57:10|974.65|972.25|976.64|974.24|976.89|974.49|974.65|972.25|0
1656687440000|2022-07-01 14:57:20|976.89|974.49|977.52|975.12|977.52|975.12|976.77|974.37|0
1656687450000|2022-07-01 14:57:30|977.64|975.24|978.13|975.73|978.38|975.98|977.64|975.24|0
1656687460000|2022-07-01 14:57:40|977.14|974.74|977.89|975.49|977.89|975.49|977.14|974.74|0
1656687470000|2022-07-01 14:57:50|978.38|975.98|978.13|975.73|978.63|976.23|978.13|975.73|0
1656687480000|2022-07-01 14:58:00|978.63|976.23|978.63|976.23|978.88|976.48|978.63|976.23|0
1656687490000|2022-07-01 14:58:10|978.88|976.48|979.38|976.98|979.38|976.98|978.88|976.48|0
1656687500000|2022-07-01 14:58:20|978.63|976.23|977.64|975.24|978.63|976.23|977.39|974.99|0
1656687510000|2022-07-01 14:58:30|978.13|975.73|977.89|975.49|978.38|975.98|977.64|975.24|0
1656687520000|2022-07-01 14:58:40|978.26|975.86|978.38|975.98|978.63|976.23|977.77|975.37|0
1656687530000|2022-07-01 14:58:50|979.13|976.73|980.37|977.97|980.37|977.97|979.13|976.73|0
1656687540000|2022-07-01 14:59:00|981.12|978.72|982.36|979.96|983.11|980.71|981.12|978.72|0
1656687550000|2022-07-01 14:59:10|981.62|979.22|981.86|979.46|981.86|979.46|981.5|979.1|0
1656687560000|2022-07-01 14:59:20|981.99|979.59|981.86|979.46|982.36|979.96|981.86|979.46|0
1656687570000|2022-07-01 14:59:30|982.36|979.96|982.36|979.96|982.36|979.96|982.36|979.96|0
1656687580000|2022-07-01 14:59:40|982.11|979.71|982.11|979.71|982.36|979.96|981.86|979.46|0
1656687590000|2022-07-01 14:59:50|982.61|980.21|982.11|979.71|982.61|980.21|982.11|979.71|0
1656687600000|2022-07-01 15:00:00|985.1|982.7|985.35|982.95|985.35|982.95|984.85|982.45|0
1656687610000|2022-07-01 15:00:10|985.48|983.08|986.34|983.94|986.34|983.94|985.48|983.08|0
1656687620000|2022-07-01 15:00:20|986.59|984.19|985.35|982.95|986.59|984.19|984.6|982.2|0
1656687630000|2022-07-01 15:00:30|984.6|982.2|985.1|982.7|985.35|982.95|984.6|982.2|0
1656687640000|2022-07-01 15:00:40|984.85|982.45|986.09|983.69|986.09|983.69|984.85|982.45|0
1656687650000|2022-07-01 15:00:50|985.6|983.2|985.1|982.7|985.6|983.2|985.1|982.7|0
1656687660000|2022-07-01 15:01:00|984.6|982.2|983.36|980.96|984.6|982.2|983.36|980.96|0
1656687670000|2022-07-01 15:01:10|982.11|979.71|982.11|979.71|982.61|980.21|982.11|979.71|0
1656687680000|2022-07-01 15:01:20|983.11|980.71|983.11|980.71|984.1|981.7|983.11|980.71|0
1656687690000|2022-07-01 15:01:30|982.61|980.21|983.36|980.96|983.36|980.96|982.11|979.71|0
1656687700000|2022-07-01 15:01:40|982.36|979.96|982.61|980.21|982.61|980.21|982.36|979.96|0
1656687710000|2022-07-01 15:01:50|982.86|980.46|983.36|980.96|983.74|981.34|982.86|980.46|0
1656687720000|2022-07-01 15:02:00|983.85|981.45|982.61|980.21|983.85|981.45|982.61|980.21|0
1656687730000|2022-07-01 15:02:10|981.86|979.46|981.62|979.22|982.36|979.96|981.62|979.22|0
1656687740000|2022-07-01 15:02:20|981.86|979.46|982.74|980.34|982.74|980.34|981.75|979.35|0
1656687750000|2022-07-01 15:02:30|982.24|979.84|983.85|981.45|983.85|981.45|982.24|979.84|0
1656687760000|2022-07-01 15:02:40|984.6|982.2|984.85|982.45|984.85|982.45|984.6|982.2|0
1656687770000|2022-07-01 15:02:50|985.1|982.7|984.85|982.45|985.6|983.2|984.85|982.45|0
1656687780000|2022-07-01 15:03:00|984.1|981.7|984.35|981.95|984.35|981.95|983.61|981.21|0
1656687790000|2022-07-01 15:03:10|985.6|983.2|985.6|983.2|985.72|983.32|985.6|983.2|0
1656687800000|2022-07-01 15:03:20|986.09|983.69|986.59|984.19|986.59|984.19|986.09|983.69|0
1656687810000|2022-07-01 15:03:30|987.34|984.94|985.6|983.2|987.34|984.94|985.35|982.95|0
1656687820000|2022-07-01 15:03:40|985.35|982.95|985.6|983.2|985.6|983.2|985.35|982.95|0
1656687830000|2022-07-01 15:03:50|986.09|983.69|986.47|984.07|986.47|984.07|985.6|983.2|0
1656687840000|2022-07-01 15:04:00|986.84|984.44|988.08|985.68|988.08|985.68|986.84|984.44|0
1656687850000|2022-07-01 15:04:10|988.58|986.18|988.58|986.18|989.58|987.18|988.58|986.18|0
1656687860000|2022-07-01 15:04:20|988.83|986.43|986.34|983.94|988.83|986.43|986.34|983.94|0
1656687870000|2022-07-01 15:04:30|987.59|985.19|987.33|984.93|987.59|985.19|986.84|984.44|0
1656687880000|2022-07-01 15:04:40|987.58|985.18|986.34|983.94|987.58|985.18|986.34|983.94|0
1656687890000|2022-07-01 15:04:50|985.34|982.94|985.84|983.44|986.84|984.44|985.34|982.94|0
1656687900000|2022-07-01 15:05:00|986.34|983.94|986.34|983.94|986.34|983.94|985.84|983.44|0
1656687910000|2022-07-01 15:05:10|986.59|984.19|986.59|984.19|987.08|984.68|986.09|983.69|0
1656687920000|2022-07-01 15:05:20|985.34|982.94|984.1|981.7|985.34|982.94|983.6|981.2|0
1656687930000|2022-07-01 15:05:30|984.85|982.45|984.1|981.7|985.09|982.69|983.98|981.58|0
1656687940000|2022-07-01 15:05:40|984.35|981.95|984.85|982.45|984.85|982.45|984.1|981.7|0
1656687950000|2022-07-01 15:05:50|984.35|981.95|983.11|980.71|984.35|981.95|983.11|980.71|0
1656687960000|2022-07-01 15:06:00|983.6|981.2|980.62|978.22|983.6|981.2|980.62|978.22|0
1656687970000|2022-07-01 15:06:10|980.12|977.72|980.12|977.72|980.12|977.72|978.88|976.48|0
1656687980000|2022-07-01 15:06:20|980.75|978.35|980.37|977.97|980.87|978.47|980.37|977.97|0
1656687990000|2022-07-01 15:06:30|979.5|977.1|979.01|976.61|979.62|977.22|978.63|976.23|0
1656688000000|2022-07-01 15:06:40|979.87|977.47|978.76|976.36|980.5|978.1|978.76|976.36|0
1656688010000|2022-07-01 15:06:50|979.13|976.73|977.14|974.74|979.13|976.73|977.14|974.74|0
1656688020000|2022-07-01 15:07:00|976.15|973.75|976.12|973.72|976.37|973.97|975.62|973.22|0
1656688030000|2022-07-01 15:07:10|977.74|975.34|978.11|975.71|978.11|975.71|977.74|975.34|0
1656688040000|2022-07-01 15:07:20|978.61|976.21|979.11|976.71|979.11|976.71|978.36|975.96|0
1656688050000|2022-07-01 15:07:30|980.85|978.45|979.85|977.45|980.85|978.45|979.85|977.45|0
1656688060000|2022-07-01 15:07:40|980.85|978.45|978.61|976.21|980.85|978.45|978.61|976.21|0
1656688070000|2022-07-01 15:07:50|978.86|976.46|979.11|976.71|979.11|976.71|978.61|976.21|0
1656688080000|2022-07-01 15:08:00|979.6|977.2|977.86|975.46|979.6|977.2|977.86|975.46|0
1656688090000|2022-07-01 15:08:10|977.61|975.21|976.12|973.72|977.61|975.21|976.12|973.72|0
1656688100000|2022-07-01 15:08:20|975.13|972.73|972.64|970.24|975.13|972.73|972.64|970.24|0
1656688110000|2022-07-01 15:08:30|972.14|969.74|970.65|968.25|972.14|969.74|970.65|968.25|0
1656688120000|2022-07-01 15:08:40|970.15|967.75|968.91|966.51|970.15|967.75|968.91|966.51|0
1656688130000|2022-07-01 15:08:50|968.41|966.01|970.9|968.5|970.9|968.5|968.41|966.01|0
1656688140000|2022-07-01 15:09:00|970.53|968.13|972.27|969.87|972.27|969.87|970.53|968.13|0
1656688150000|2022-07-01 15:09:10|971.4|969|971.89|969.49|971.89|969.49|970.53|968.13|0
1656688160000|2022-07-01 15:09:20|972.39|969.99|971.4|969|972.39|969.99|971.4|969|0
1656688170000|2022-07-01 15:09:30|972.14|969.74|971.77|969.37|972.14|969.74|971.77|969.37|0
1656688180000|2022-07-01 15:09:40|972.64|970.24|970.9|968.5|972.64|970.24|970.9|968.5|0
1656688190000|2022-07-01 15:09:50|971.15|968.75|971.15|968.75|971.15|968.75|969.91|967.51|0
1656688200000|2022-07-01 15:10:00|971.4|969|971.89|969.49|971.89|969.49|970.9|968.5|0
1656688210000|2022-07-01 15:10:10|972.39|969.99|972.39|969.99|972.89|970.49|971.89|969.49|0
1656688220000|2022-07-01 15:10:20|973.14|970.74|972.64|970.24|973.14|970.74|972.64|970.24|0
1656688230000|2022-07-01 15:10:30|972.14|969.74|973.14|970.74|973.14|970.74|972.14|969.74|0
1656688240000|2022-07-01 15:10:40|972.89|970.49|972.14|969.74|972.89|970.49|972.14|969.74|0
1656688250000|2022-07-01 15:10:50|973.14|970.74|975.13|972.73|975.37|972.97|973.14|970.74|0
1656688260000|2022-07-01 15:11:00|976.12|973.72|976.37|973.97|976.37|973.97|976.12|973.72|0
1656688270000|2022-07-01 15:11:10|975.87|973.47|975.5|973.1|975.87|973.47|975.13|972.73|0
1656688280000|2022-07-01 15:11:20|974.38|971.98|974.63|972.23|975.13|972.73|974.38|971.98|0
1656688290000|2022-07-01 15:11:30|974.88|972.48|974.88|972.48|974.88|972.48|974.38|971.98|0
1656688300000|2022-07-01 15:11:40|974.38|971.98|975.13|972.73|975.13|972.73|974.38|971.98|0
1656688310000|2022-07-01 15:11:50|974.88|972.48|973.39|970.99|974.88|972.48|973.39|970.99|0
1656688320000|2022-07-01 15:12:00|972.89|970.49|973.88|971.48|974.13|971.73|972.89|970.49|0
1656688330000|2022-07-01 15:12:10|973.14|970.74|971.4|969|973.14|970.74|971.4|969|0
1656688340000|2022-07-01 15:12:20|970.4|968|969.16|966.76|970.4|968|968.91|966.51|0
1656688350000|2022-07-01 15:12:30|969.66|967.26|968.91|966.51|969.66|967.26|968.91|966.51|0
1656688360000|2022-07-01 15:12:40|969.66|967.26|970.9|968.5|970.9|968.5|969.66|967.26|0
1656688370000|2022-07-01 15:12:50|971.15|968.75|971.4|969|971.65|969.25|971.15|968.75|0
1656688380000|2022-07-01 15:13:00|971.65|969.25|969.16|966.76|971.65|969.25|969.16|966.76|0
1656688390000|2022-07-01 15:13:10|970.9|968.5|970.65|968.25|971.15|968.75|970.4|968|0
1656688400000|2022-07-01 15:13:20|970.9|968.5|969.66|967.26|970.9|968.5|969.66|967.26|0
1656688410000|2022-07-01 15:13:30|970.15|967.75|969.66|967.26|970.65|968.25|968.91|966.51|0
1656688420000|2022-07-01 15:13:40|969.16|966.76|968.91|966.51|969.9|967.5|968.66|966.26|0
1656688430000|2022-07-01 15:13:50|969.13|966.73|969.88|967.48|969.88|967.48|969.13|966.73|0
1656688440000|2022-07-01 15:14:00|968.89|966.49|968.64|966.24|968.89|966.49|968.64|966.24|0
1656688450000|2022-07-01 15:14:10|968.77|966.37|970.63|968.23|970.63|968.23|968.77|966.37|0
1656688460000|2022-07-01 15:14:20|970.85|968.45|970.1|967.7|970.85|968.45|970.1|967.7|0
1656688470000|2022-07-01 15:14:30|969.61|967.21|970.6|968.2|970.85|968.45|969.61|967.21|0
1656688480000|2022-07-01 15:14:40|971.6|969.2|970.85|968.45|971.6|969.2|970.85|968.45|0
1656688490000|2022-07-01 15:14:50|971.1|968.7|971.35|968.95|971.35|968.95|970.35|967.95|0
1656688500000|2022-07-01 15:15:00|971.1|968.7|970.35|967.95|971.6|969.2|970.35|967.95|0
1656688510000|2022-07-01 15:15:10|970.1|967.7|970.6|968.2|971.84|969.44|970.1|967.7|0
1656688520000|2022-07-01 15:15:20|970.35|967.95|970.1|967.7|970.85|968.45|970.1|967.7|0
1656688530000|2022-07-01 15:15:30|969.11|966.71|967.99|965.59|969.11|966.71|967.99|965.59|0
1656688540000|2022-07-01 15:15:40|968.61|966.21|968.86|966.46|968.86|966.46|967.62|965.22|0
1656688550000|2022-07-01 15:15:50|968.36|965.96|969.61|967.21|969.61|967.21|968.36|965.96|0
1656688560000|2022-07-01 15:16:00|968.86|966.46|967.62|965.22|968.86|966.46|967.62|965.22|0
1656688570000|2022-07-01 15:16:10|968.11|965.71|967.12|964.72|968.11|965.71|967.12|964.72|0
1656688580000|2022-07-01 15:16:20|964.88|962.48|965.38|962.98|965.38|962.98|964.88|962.48|0
1656688590000|2022-07-01 15:16:30|965.63|963.23|966.12|963.72|966.12|963.72|965.38|962.98|0
1656688600000|2022-07-01 15:16:40|965.13|962.73|965.38|962.98|965.88|963.48|965.13|962.73|0
1656688610000|2022-07-01 15:16:50|965.63|963.23|964.63|962.23|965.88|963.48|964.63|962.23|0
1656688620000|2022-07-01 15:17:00|963.64|961.24|962.15|959.75|963.64|961.24|962.15|959.75|0
1656688630000|2022-07-01 15:17:10|962.89|960.49|962.64|960.24|962.89|960.49|962.4|960|0
1656688640000|2022-07-01 15:17:20|963.14|960.74|962.89|960.49|963.14|960.74|962.15|959.75|0
1656688650000|2022-07-01 15:17:30|962.64|960.24|962.64|960.24|962.64|960.24|962.64|960.24|0
1656688660000|2022-07-01 15:17:40|962.89|960.49|963.39|960.99|963.39|960.99|962.64|960.24|0
1656688670000|2022-07-01 15:17:50|962.89|960.49|962.89|960.49|963.14|960.74|962.15|959.75|0
1656688680000|2022-07-01 15:18:00|963.14|960.74|961.65|959.25|963.14|960.74|961.65|959.25|0
1656688690000|2022-07-01 15:18:10|961.15|958.75|961.65|959.25|961.9|959.5|961.15|958.75|0
1656688700000|2022-07-01 15:18:20|961.9|959.5|962.89|960.49|962.89|960.49|961.9|959.5|0
1656688710000|2022-07-01 15:18:30|963.14|960.74|963.64|961.24|963.89|961.49|963.14|960.74|0
1656688720000|2022-07-01 15:18:40|963.14|960.74|963.14|960.74|963.14|960.74|962.89|960.49|0
1656688730000|2022-07-01 15:18:50|963.77|961.37|964.02|961.62|964.02|961.62|963.64|961.24|0
1656688740000|2022-07-01 15:19:00|964.88|962.48|966.62|964.22|966.62|964.22|964.88|962.48|0
1656688750000|2022-07-01 15:19:10|966.12|963.72|966.87|964.47|966.87|964.47|966.12|963.72|0
1656688760000|2022-07-01 15:19:20|967.37|964.97|966.87|964.47|967.37|964.97|966.62|964.22|0
1656688770000|2022-07-01 15:19:30|967.12|964.72|967.12|964.72|967.37|964.97|967.12|964.72|0
1656688780000|2022-07-01 15:19:40|968.11|965.71|968.34|965.94|968.36|965.96|968.11|965.71|0
1656688790000|2022-07-01 15:19:50|967.34|964.94|967.32|964.92|968.59|966.19|967.32|964.92|0
1656688800000|2022-07-01 15:20:00|967.45|965.05|967.81|965.41|967.81|965.41|967.45|965.05|0
1656688810000|2022-07-01 15:20:10|967.32|964.92|966.32|963.92|967.81|965.41|966.32|963.92|0
1656688820000|2022-07-01 15:20:20|965.58|963.18|965.08|962.68|965.58|963.18|964.83|962.43|0
1656688830000|2022-07-01 15:20:30|964.71|962.31|963.96|961.56|964.71|962.31|963.96|961.56|0
1656688840000|2022-07-01 15:20:40|964.83|962.43|965.33|962.93|965.33|962.93|964.83|962.43|0
1656688850000|2022-07-01 15:20:50|966.07|963.67|965.83|963.43|966.07|963.67|965.58|963.18|0
1656688860000|2022-07-01 15:21:00|966.05|963.65|967.54|965.14|967.54|965.14|966.05|963.65|0
1656688870000|2022-07-01 15:21:10|967.79|965.39|968.04|965.64|968.29|965.89|967.79|965.39|0
1656688880000|2022-07-01 15:21:20|967.54|965.14|966.3|963.9|967.54|965.14|966.3|963.9|0
1656688890000|2022-07-01 15:21:30|966.43|964.03|966.55|964.15|966.8|964.4|966.43|964.03|0
1656688900000|2022-07-01 15:21:40|967.29|964.89|967.54|965.14|967.54|965.14|967.05|964.65|0
1656688910000|2022-07-01 15:21:50|968.54|966.14|969.28|966.88|969.28|966.88|968.29|965.89|0
1656688920000|2022-07-01 15:22:00|968.79|966.39|968.79|966.39|969.04|966.64|967.79|965.39|0
1656688930000|2022-07-01 15:22:10|968.29|965.89|967.79|965.39|968.29|965.89|967.42|965.02|0
1656688940000|2022-07-01 15:22:20|967.54|965.14|967.29|964.89|967.54|965.14|967.05|964.65|0
1656688950000|2022-07-01 15:22:30|967.05|964.65|967.29|964.89|967.29|964.89|967.05|964.65|0
1656688960000|2022-07-01 15:22:40|967.54|965.14|967.17|964.77|967.54|965.14|967.05|964.65|0
1656688970000|2022-07-01 15:22:50|967.05|964.65|968.04|965.64|968.04|965.64|967.05|964.65|0
1656688980000|2022-07-01 15:23:00|969.04|966.64|968.79|966.39|969.28|966.88|968.54|966.14|0
1656688990000|2022-07-01 15:23:10|968.67|966.27|968.79|966.39|968.79|966.39|968.29|965.89|0
1656689000000|2022-07-01 15:23:20|968.54|966.14|968.54|966.14|968.54|966.14|968.54|966.14|0
1656689010000|2022-07-01 15:23:30|967.29|964.89|967.79|965.39|967.79|965.39|967.29|964.89|0
1656689020000|2022-07-01 15:23:40|967.05|964.65|968.29|965.89|968.29|965.89|967.05|964.65|0
1656689030000|2022-07-01 15:23:50|969.28|966.88|969.53|967.13|969.66|967.26|969.28|966.88|0
1656689040000|2022-07-01 15:24:00|969.04|966.64|970.03|967.63|970.03|967.63|969.04|966.64|0
1656689050000|2022-07-01 15:24:10|969.91|967.51|971.77|969.37|971.77|969.37|969.91|967.51|0
1656689060000|2022-07-01 15:24:20|972.02|969.62|973.76|971.36|973.76|971.36|971.77|969.37|0
1656689070000|2022-07-01 15:24:30|973.02|970.62|973.02|970.62|973.52|971.12|973.02|970.62|0
1656689080000|2022-07-01 15:24:40|972.52|970.12|972.27|969.87|972.52|970.12|972.02|969.62|0
1656689090000|2022-07-01 15:24:50|971.77|969.37|970.28|967.88|972.02|969.62|970.28|967.88|0
1656689100000|2022-07-01 15:25:00|970.03|967.63|970.78|968.38|970.78|968.38|970.03|967.63|0
1656689110000|2022-07-01 15:25:10|971.52|969.12|971.77|969.37|972.27|969.87|971.52|969.12|0
1656689120000|2022-07-01 15:25:20|971.28|968.88|971.77|969.37|971.77|969.37|971.28|968.88|0
1656689130000|2022-07-01 15:25:30|971.28|968.88|971.77|969.37|971.77|969.37|970.78|968.38|0
1656689140000|2022-07-01 15:25:40|972.02|969.62|971.03|968.63|972.02|969.62|971.03|968.63|0
1656689150000|2022-07-01 15:25:50|971.28|968.88|972.02|969.62|972.02|969.62|971.28|968.88|0
1656689160000|2022-07-01 15:26:00|971.77|969.37|973.02|970.62|973.02|970.62|971.77|969.37|0
1656689170000|2022-07-01 15:26:10|973.27|970.87|973.52|971.12|973.52|971.12|973.27|970.87|0
1656689180000|2022-07-01 15:26:20|973.76|971.36|974.51|972.11|974.51|972.11|973.76|971.36|0
1656689190000|2022-07-01 15:26:30|974.76|972.36|974.01|971.61|974.76|972.36|974.01|971.61|0
1656689200000|2022-07-01 15:26:40|973.52|971.12|973.52|971.12|973.76|971.36|973.02|970.62|0
1656689210000|2022-07-01 15:26:50|973.76|971.36|973.02|970.62|973.76|971.36|973.02|970.62|0
1656689220000|2022-07-01 15:27:00|972.77|970.37|973.27|970.87|973.27|970.87|972.77|970.37|0
1656689230000|2022-07-01 15:27:10|974.01|971.61|974.51|972.11|974.51|972.11|974.01|971.61|0
1656689240000|2022-07-01 15:27:20|973.27|970.87|972.77|970.37|973.27|970.87|972.52|970.12|0
1656689250000|2022-07-01 15:27:30|973.76|971.36|973.27|970.87|973.76|971.36|973.02|970.62|0
1656689260000|2022-07-01 15:27:40|972.77|970.37|973.52|971.12|973.52|971.12|972.77|970.37|0
1656689270000|2022-07-01 15:27:50|973.76|971.36|973.76|971.36|974.26|971.86|973.76|971.36|0
1656689280000|2022-07-01 15:28:00|974.01|971.61|973.4|971|974.14|971.74|973.4|971|0
1656689290000|2022-07-01 15:28:10|973.02|970.62|972.27|969.87|973.02|970.62|972.27|969.87|0
1656689300000|2022-07-01 15:28:20|972.02|969.62|972.77|970.37|972.77|970.37|971.03|968.63|0
1656689310000|2022-07-01 15:28:30|973.27|970.87|972.77|970.37|973.27|970.87|972.77|970.37|0
1656689320000|2022-07-01 15:28:40|972.52|970.12|972.77|970.37|972.77|970.37|972.27|969.87|0
1656689330000|2022-07-01 15:28:50|973.02|970.62|972.27|969.87|973.02|970.62|972.27|969.87|0
1656689340000|2022-07-01 15:29:00|972.77|970.37|974.01|971.61|974.01|971.61|972.52|970.12|0
1656689350000|2022-07-01 15:29:10|974.51|972.11|973.76|971.36|974.51|972.11|973.52|971.12|0
1656689360000|2022-07-01 15:29:20|973.27|970.87|974.01|971.61|974.26|971.86|973.27|970.87|0
1656689370000|2022-07-01 15:29:30|973.52|971.12|974.51|972.11|974.51|972.11|973.52|971.12|0
1656689380000|2022-07-01 15:29:40|975.01|972.61|974.51|972.11|975.26|972.86|974.51|972.11|0
1656689390000|2022-07-01 15:29:50|974.26|971.86|974.26|971.86|974.51|972.11|974.26|971.86|0
1656689400000|2022-07-01 15:30:00|972.52|970.12|971.77|969.37|972.77|970.37|971.4|969|0
1656689410000|2022-07-01 15:30:10|972.52|970.12|972.02|969.62|973.27|970.87|972.02|969.62|0
1656689420000|2022-07-01 15:30:20|971.52|969.12|971.03|968.63|971.52|969.12|970.78|968.38|0
1656689430000|2022-07-01 15:30:30|970.28|967.88|970.28|967.88|970.28|967.88|970.03|967.63|0
1656689440000|2022-07-01 15:30:40|970.03|967.63|969.78|967.38|970.28|967.88|969.78|967.38|0
1656689450000|2022-07-01 15:30:50|970.03|967.63|969.28|966.88|970.03|967.63|969.28|966.88|0
1656689460000|2022-07-01 15:31:00|968.54|966.14|968.29|965.89|968.54|966.14|968.29|965.89|0
1656689470000|2022-07-01 15:31:10|968.54|966.14|969.78|967.38|969.78|967.38|968.54|966.14|0
1656689480000|2022-07-01 15:31:20|968.29|965.89|968.04|965.64|968.42|966.02|967.79|965.39|0
1656689490000|2022-07-01 15:31:30|969.28|966.88|970.03|967.63|970.28|967.88|969.28|966.88|0
1656689500000|2022-07-01 15:31:40|969.28|966.88|970.28|967.88|970.28|967.88|969.28|966.88|0
1656689510000|2022-07-01 15:31:50|970.03|967.63|969.28|966.88|970.03|967.63|969.28|966.88|0
1656689520000|2022-07-01 15:32:00|968.79|966.39|967.79|965.39|968.79|966.39|967.79|965.39|0
1656689530000|2022-07-01 15:32:10|967.54|965.14|967.79|965.39|967.79|965.39|967.54|965.14|0
1656689540000|2022-07-01 15:32:20|968.54|966.14|969.28|966.88|969.28|966.88|968.54|966.14|0
1656689550000|2022-07-01 15:32:30|970.03|967.63|970.28|967.88|970.28|967.88|970.03|967.63|0
1656689560000|2022-07-01 15:32:40|968.79|966.39|968.54|966.14|968.79|966.39|968.29|965.89|0
1656689570000|2022-07-01 15:32:50|968.79|966.39|969.78|967.38|969.78|967.38|968.79|966.39|0
1656689580000|2022-07-01 15:33:00|969.53|967.13|968.92|966.52|969.53|967.13|968.92|966.52|0
1656689590000|2022-07-01 15:33:10|968.29|965.89|968.29|965.89|969.28|966.88|968.29|965.89|0
1656689600000|2022-07-01 15:33:20|967.54|965.14|967.79|965.39|967.79|965.39|967.29|964.89|0
1656689610000|2022-07-01 15:33:30|968.54|966.14|968.04|965.64|968.67|966.27|968.04|965.64|0
1656689620000|2022-07-01 15:33:40|967.67|965.27|967.17|964.77|967.67|965.27|967.17|964.77|0
1656689630000|2022-07-01 15:33:50|967.54|965.14|967.79|965.39|968.29|965.89|967.54|965.14|0
1656689640000|2022-07-01 15:34:00|967.04|964.64|967.29|964.89|967.79|965.39|967.04|964.64|0
1656689650000|2022-07-01 15:34:10|968.04|965.64|968.04|965.64|968.54|966.14|968.04|965.64|0
1656689660000|2022-07-01 15:34:20|968.54|966.14|968.04|965.64|968.54|966.14|967.04|964.64|0
1656689670000|2022-07-01 15:34:30|967.79|965.39|967.42|965.02|968.04|965.64|967.04|964.64|0
1656689680000|2022-07-01 15:34:40|967.54|965.14|967.04|964.64|967.54|965.14|967.04|964.64|0
1656689690000|2022-07-01 15:34:50|966.8|964.4|967.29|964.89|967.29|964.89|966.8|964.4|0
1656689700000|2022-07-01 15:35:00|967.04|964.64|964.56|962.16|967.04|964.64|964.56|962.16|0
1656689710000|2022-07-01 15:35:10|965.8|963.4|964.31|961.91|965.8|963.4|964.31|961.91|0
1656689720000|2022-07-01 15:35:20|964.44|962.04|964.56|962.16|964.56|962.16|964.31|961.91|0
1656689730000|2022-07-01 15:35:30|966.05|963.65|967.29|964.89|967.79|965.39|966.05|963.65|0
1656689740000|2022-07-01 15:35:40|967.04|964.64|965.55|963.15|967.04|964.64|965.55|963.15|0
1656689750000|2022-07-01 15:35:50|964.06|961.66|964.06|961.66|964.06|961.66|963.31|960.91|0
1656689760000|2022-07-01 15:36:00|963.56|961.16|964.81|962.41|965.05|962.65|963.56|961.16|0
1656689770000|2022-07-01 15:36:10|964.06|961.66|964.56|962.16|965.05|962.65|964.06|961.66|0
1656689780000|2022-07-01 15:36:20|965.05|962.65|965.05|962.65|965.05|962.65|964.81|962.41|0
1656689790000|2022-07-01 15:36:30|964.81|962.41|965.05|962.65|965.05|962.65|964.81|962.41|0
1656689800000|2022-07-01 15:36:40|965.43|963.03|967.29|964.89|967.29|964.89|965.43|963.03|0
1656689810000|2022-07-01 15:36:50|967.04|964.64|967.54|965.14|967.54|965.14|967.04|964.64|0
1656689820000|2022-07-01 15:37:00|969.28|966.88|968.79|966.39|969.28|966.88|968.29|965.89|0
1656689830000|2022-07-01 15:37:10|968.54|966.14|968.29|965.89|968.54|966.14|968.04|965.64|0
1656689840000|2022-07-01 15:37:20|969.28|966.88|968.54|966.14|969.28|966.88|968.54|966.14|0
1656689850000|2022-07-01 15:37:30|969.04|966.64|968.54|966.14|969.04|966.64|968.04|965.64|0
1656689860000|2022-07-01 15:37:40|968.29|965.89|968.54|966.14|968.54|966.14|968.29|965.89|0
1656689870000|2022-07-01 15:37:50|968.79|966.39|968.29|965.89|968.79|966.39|968.29|965.89|0
1656689880000|2022-07-01 15:38:00|967.04|964.64|967.79|965.39|967.79|965.39|967.04|964.64|0
1656689890000|2022-07-01 15:38:10|967.17|964.77|967.54|965.14|967.54|965.14|967.04|964.64|0
1656689900000|2022-07-01 15:38:20|966.8|964.4|967.04|964.64|967.29|964.89|966.8|964.4|0
1656689910000|2022-07-01 15:38:30|968.29|965.89|969.04|966.64|969.04|966.64|968.29|965.89|0
1656689920000|2022-07-01 15:38:40|968.54|966.14|969.04|966.64|969.04|966.64|968.54|966.14|0
1656689930000|2022-07-01 15:38:50|968.54|966.14|968.29|965.89|968.79|966.39|968.04|965.64|0
1656689940000|2022-07-01 15:39:00|968.04|965.64|970.03|967.63|970.03|967.63|968.04|965.64|0
1656689950000|2022-07-01 15:39:10|969.78|967.38|969.78|967.38|969.78|967.38|969.78|967.38|0
1656689960000|2022-07-01 15:39:20|969.53|967.13|968.54|966.14|969.53|967.13|968.54|966.14|0
1656689970000|2022-07-01 15:39:30|967.29|964.89|968.54|966.14|968.54|966.14|967.04|964.64|0
1656689980000|2022-07-01 15:39:40|969.04|966.64|968.79|966.39|969.04|966.64|968.29|965.89|0
1656689990000|2022-07-01 15:39:50|968.54|966.14|968.29|965.89|968.54|966.14|968.29|965.89|0
1656690000000|2022-07-01 15:40:00|968.79|966.39|967.29|964.89|968.79|966.39|967.29|964.89|0
1656690010000|2022-07-01 15:40:10|967.79|965.39|967.54|965.14|968.17|965.77|967.54|965.14|0
1656690020000|2022-07-01 15:40:20|967.79|965.39|968.79|966.39|969.04|966.64|967.79|965.39|0
1656690030000|2022-07-01 15:40:30|969.04|966.64|967.04|964.64|969.04|966.64|967.04|964.64|0
1656690040000|2022-07-01 15:40:40|966.55|964.15|966.05|963.65|966.55|964.15|966.05|963.65|0
1656690050000|2022-07-01 15:40:50|965.3|962.9|965.55|963.15|965.55|963.15|965.3|962.9|0
1656690060000|2022-07-01 15:41:00|964.56|962.16|963.81|961.41|964.81|962.41|963.81|961.41|0
1656690070000|2022-07-01 15:41:10|964.06|961.66|964.56|962.16|964.56|962.16|964.06|961.66|0
1656690080000|2022-07-01 15:41:20|964.81|962.41|965.8|963.4|965.8|963.4|964.31|961.91|0
1656690090000|2022-07-01 15:41:30|966.55|964.15|967.29|964.89|967.29|964.89|966.55|964.15|0
1656690100000|2022-07-01 15:41:40|968.04|965.64|967.04|964.64|968.04|965.64|966.3|963.9|0
1656690110000|2022-07-01 15:41:50|966.43|964.03|966.55|964.15|966.55|964.15|966.3|963.9|0
1656690120000|2022-07-01 15:42:00|966.05|963.65|966.05|963.65|966.05|963.65|965.8|963.4|0
1656690130000|2022-07-01 15:42:10|965.3|962.9|964.81|962.41|965.3|962.9|964.56|962.16|0
1656690140000|2022-07-01 15:42:20|964.56|962.16|964.81|962.41|965.3|962.9|964.56|962.16|0
1656690150000|2022-07-01 15:42:30|965.55|963.15|965.3|962.9|965.8|963.4|965.3|962.9|0
1656690160000|2022-07-01 15:42:40|965.55|963.15|965.05|962.65|965.55|963.15|965.05|962.65|0
1656690170000|2022-07-01 15:42:50|964.56|962.16|965.05|962.65|965.3|962.9|964.56|962.16|0
1656690180000|2022-07-01 15:43:00|964.56|962.16|965.3|962.9|965.3|962.9|964.44|962.04|0
1656690190000|2022-07-01 15:43:10|965.8|963.4|966.05|963.65|966.8|964.4|965.8|963.4|0
1656690200000|2022-07-01 15:43:20|966.55|964.15|966.55|964.15|966.55|964.15|966.3|963.9|0
1656690210000|2022-07-01 15:43:30|966.8|964.4|965.05|962.65|966.8|964.4|964.81|962.41|0
1656690220000|2022-07-01 15:43:40|965.3|962.9|965.8|963.4|965.8|963.4|965.05|962.65|0
1656690230000|2022-07-01 15:43:50|965.55|963.15|965.05|962.65|965.55|963.15|964.81|962.41|0
1656690240000|2022-07-01 15:44:00|965.3|962.9|966.3|963.9|966.3|963.9|965.05|962.65|0
1656690250000|2022-07-01 15:44:10|966.05|963.65|967.29|964.89|967.29|964.89|966.05|963.65|0
1656690260000|2022-07-01 15:44:20|968.04|965.64|969.28|966.88|969.28|966.88|968.04|965.64|0
1656690270000|2022-07-01 15:44:30|969.04|966.64|969.04|966.64|969.04|966.64|969.04|966.64|0
1656690280000|2022-07-01 15:44:40|969.28|966.88|969.28|966.88|969.28|966.88|969.28|966.88|0
1656690290000|2022-07-01 15:44:50|969.16|966.76|969.28|966.88|969.28|966.88|969.16|966.76|0
1656690300000|2022-07-01 15:45:00|970.53|968.13|970.28|967.88|970.78|968.38|970.28|967.88|0
1656690310000|2022-07-01 15:45:10|969.04|966.64|968.04|965.64|969.04|966.64|968.04|965.64|0
1656690320000|2022-07-01 15:45:20|967.79|965.39|969.04|966.64|969.04|966.64|967.54|965.14|0
1656690330000|2022-07-01 15:45:30|969.28|966.88|970.78|968.38|970.78|968.38|969.28|966.88|0
1656690340000|2022-07-01 15:45:40|970.53|968.13|969.28|966.88|970.53|968.13|969.28|966.88|0
1656690350000|2022-07-01 15:45:50|968.79|966.39|969.53|967.13|969.53|967.13|968.54|966.14|0
1656690360000|2022-07-01 15:46:00|969.28|966.88|969.04|966.64|969.28|966.88|968.79|966.39|0
1656690370000|2022-07-01 15:46:10|969.53|967.13|969.78|967.38|970.28|967.88|969.53|967.13|0
1656690380000|2022-07-01 15:46:20|969.04|966.64|969.28|966.88|969.53|967.13|969.04|966.64|0
1656690390000|2022-07-01 15:46:30|969.53|967.13|970.03|967.63|970.03|967.63|969.04|966.64|0
1656690400000|2022-07-01 15:46:40|969.28|966.88|969.53|967.13|969.78|967.38|969.28|966.88|0
1656690410000|2022-07-01 15:46:50|969.04|966.64|968.54|966.14|969.04|966.64|968.29|965.89|0
1656690420000|2022-07-01 15:47:00|968.29|965.89|968.42|966.02|968.42|966.02|967.67|965.27|0
1656690430000|2022-07-01 15:47:10|969.04|966.64|967.29|964.89|969.04|966.64|967.29|964.89|0
1656690440000|2022-07-01 15:47:20|966.8|964.4|967.29|964.89|967.79|965.39|966.8|964.4|0
1656690450000|2022-07-01 15:47:30|966.55|964.15|966.05|963.65|966.55|964.15|966.05|963.65|0
1656690460000|2022-07-01 15:47:40|965.93|963.53|965.55|963.15|965.93|963.53|965.55|963.15|0
1656690470000|2022-07-01 15:47:50|966.05|963.65|965.55|963.15|966.05|963.65|965.55|963.15|0
1656690480000|2022-07-01 15:48:00|966.05|963.65|965.8|963.4|966.05|963.65|965.3|962.9|0
1656690490000|2022-07-01 15:48:10|965.55|963.15|965.55|963.15|965.55|963.15|965.3|962.9|0
1656690500000|2022-07-01 15:48:20|965.8|963.4|966.8|964.4|967.04|964.64|965.8|963.4|0
1656690510000|2022-07-01 15:48:30|967.29|964.89|966.05|963.65|967.29|964.89|966.05|963.65|0
1656690520000|2022-07-01 15:48:40|965.3|962.9|965.55|963.15|965.8|963.4|965.3|962.9|0
1656690530000|2022-07-01 15:48:50|967.04|964.64|967.04|964.64|967.29|964.89|967.04|964.64|0
1656690540000|2022-07-01 15:49:00|967.29|964.89|968.54|966.14|968.54|966.14|967.29|964.89|0
1656690550000|2022-07-01 15:49:10|968.29|965.89|968.79|966.39|968.79|966.39|968.04|965.64|0
1656690560000|2022-07-01 15:49:20|968.54|966.14|968.67|966.27|968.79|966.39|968.54|966.14|0
1656690570000|2022-07-01 15:49:30|969.04|966.64|968.54|966.14|969.04|966.64|968.54|966.14|0
1656690580000|2022-07-01 15:49:40|967.29|964.89|967.29|964.89|967.29|964.89|967.04|964.64|0
1656690590000|2022-07-01 15:49:50|967.92|965.52|969.28|966.88|969.28|966.88|967.92|965.52|0
1656690600000|2022-07-01 15:50:00|968.79|966.39|969.53|967.13|969.78|967.38|968.79|966.39|0
1656690610000|2022-07-01 15:50:10|969.78|967.38|970.28|967.88|970.28|967.88|969.78|967.38|0
1656690620000|2022-07-01 15:50:20|970.53|968.13|972.77|970.37|972.77|970.37|970.53|968.13|0
1656690630000|2022-07-01 15:50:30|973.27|970.87|973.76|971.36|973.76|971.36|973.27|970.87|0
1656690640000|2022-07-01 15:50:40|974.26|971.86|974.26|971.86|974.26|971.86|973.76|971.36|0
1656690650000|2022-07-01 15:50:50|973.51|971.11|973.76|971.36|973.76|971.36|973.27|970.87|0
1656690660000|2022-07-01 15:51:00|973.51|971.11|975.01|972.61|975.01|972.61|972.52|970.12|0
1656690670000|2022-07-01 15:51:10|975.26|972.86|975.75|973.35|975.75|973.35|975.26|972.86|0
1656690680000|2022-07-01 15:51:20|975.51|973.11|976.25|973.85|976.25|973.85|975.51|973.11|0
1656690690000|2022-07-01 15:51:30|976.5|974.1|977.25|974.85|977.25|974.85|976.5|974.1|0
1656690700000|2022-07-01 15:51:40|977.5|975.1|976.75|974.35|977.5|975.1|976.75|974.35|0
1656690710000|2022-07-01 15:51:50|977.25|974.85|977.25|974.85|977.5|975.1|977.25|974.85|0
1656690720000|2022-07-01 15:52:00|977.5|975.1|976.75|974.35|977.99|975.59|976.75|974.35|0
1656690730000|2022-07-01 15:52:10|977|974.6|976|973.6|977|974.6|976|973.6|0
1656690740000|2022-07-01 15:52:20|976.25|973.85|977.25|974.85|977.25|974.85|976|973.6|0
1656690750000|2022-07-01 15:52:30|977.5|975.1|977.75|975.35|977.99|975.59|977.5|975.1|0
1656690760000|2022-07-01 15:52:40|978.24|975.84|978.49|976.09|978.74|976.34|978.24|975.84|0
1656690770000|2022-07-01 15:52:50|978.74|976.34|978.49|976.09|978.74|976.34|978.24|975.84|0
1656690780000|2022-07-01 15:53:00|978.74|976.34|978.74|976.34|979.24|976.84|978.74|976.34|0
1656690790000|2022-07-01 15:53:10|979.49|977.09|979.99|977.59|979.99|977.59|979.49|977.09|0
1656690800000|2022-07-01 15:53:20|980.24|977.84|981.23|978.83|981.23|978.83|980.24|977.84|0
1656690810000|2022-07-01 15:53:30|981.48|979.08|981.73|979.33|981.73|979.33|981.48|979.08|0
1656690820000|2022-07-01 15:53:40|981.36|978.96|980.98|978.58|981.36|978.96|980.48|978.08|0
1656690830000|2022-07-01 15:53:50|981.23|978.83|979.74|977.34|981.23|978.83|979.74|977.34|0
1656690840000|2022-07-01 15:54:00|980.24|977.84|981.73|979.33|981.73|979.33|980.24|977.84|0
1656690850000|2022-07-01 15:54:10|982.23|979.83|982.23|979.83|982.97|980.57|982.23|979.83|0
1656690860000|2022-07-01 15:54:20|981.98|979.58|981.73|979.33|981.98|979.58|981.23|978.83|0
1656690870000|2022-07-01 15:54:30|982.61|980.21|982.97|980.57|982.97|980.57|982.23|979.83|0
1656690880000|2022-07-01 15:54:40|983.22|980.82|982.97|980.57|983.22|980.82|982.97|980.57|0
1656690890000|2022-07-01 15:54:50|982.72|980.32|982.48|980.08|982.72|980.32|982.23|979.83|0
1656690900000|2022-07-01 15:55:00|983.47|981.07|983.47|981.07|983.47|981.07|983.22|980.82|0
1656690910000|2022-07-01 15:55:10|983.72|981.32|983.22|980.82|983.72|981.32|983.22|980.82|0
1656690920000|2022-07-01 15:55:20|981.98|979.58|982.48|980.08|982.48|980.08|981.86|979.46|0
1656690930000|2022-07-01 15:55:30|982.72|980.32|981.48|979.08|982.72|980.32|981.48|979.08|0
1656690940000|2022-07-01 15:55:40|981.23|978.83|980.48|978.08|981.23|978.83|980.48|978.08|0
1656690950000|2022-07-01 15:55:50|980.61|978.21|980.73|978.33|981.23|978.83|980.48|978.08|0
1656690960000|2022-07-01 15:56:00|979.99|977.59|979.74|977.34|979.99|977.59|979.24|976.84|0
1656690970000|2022-07-01 15:56:10|980.24|977.84|980.48|978.08|980.73|978.33|980.24|977.84|0
1656690980000|2022-07-01 15:56:20|979.99|977.59|980.48|978.08|981.48|979.08|979.99|977.59|0
1656690990000|2022-07-01 15:56:30|979.49|977.09|979.24|976.84|979.49|977.09|979.24|976.84|0
1656691000000|2022-07-01 15:56:40|979.49|977.09|980.48|978.08|980.48|978.08|979.49|977.09|0
1656691010000|2022-07-01 15:56:50|979.99|977.59|979.49|977.09|979.99|977.59|979.49|977.09|0
1656691020000|2022-07-01 15:57:00|979.74|977.34|980.24|977.84|980.24|977.84|979.74|977.34|0
1656691030000|2022-07-01 15:57:10|980.73|978.33|981.48|979.08|981.48|979.08|980.48|978.08|0
1656691040000|2022-07-01 15:57:20|981.23|978.83|981.23|978.83|981.48|979.08|980.98|978.58|0
1656691050000|2022-07-01 15:57:30|981.73|979.33|981.48|979.08|981.73|979.33|981.48|979.08|0
1656691060000|2022-07-01 15:57:40|981.73|979.33|981.23|978.83|981.98|979.58|981.23|978.83|0
1656691070000|2022-07-01 15:57:50|982.48|980.08|981.23|978.83|982.72|980.32|981.23|978.83|0
1656691080000|2022-07-01 15:58:00|980.73|978.33|980.98|978.58|980.98|978.58|980.48|978.08|0
1656691090000|2022-07-01 15:58:10|981.48|979.08|981.98|979.58|981.98|979.58|980.73|978.33|0
1656691100000|2022-07-01 15:58:20|981.73|979.33|982.23|979.83|982.23|979.83|981.73|979.33|0
1656691110000|2022-07-01 15:58:30|981.98|979.58|982.97|980.57|982.97|980.57|981.98|979.58|0
1656691120000|2022-07-01 15:58:40|983.47|981.07|982.48|980.08|983.47|981.07|982.48|980.08|0
1656691130000|2022-07-01 15:58:50|982.72|980.32|982.72|980.32|982.72|980.32|981.98|979.58|0
1656691140000|2022-07-01 15:59:00|982.97|980.57|982.48|980.08|982.97|980.57|982.48|980.08|0
1656691150000|2022-07-01 15:59:10|982.97|980.57|984.22|981.82|984.22|981.82|982.72|980.32|0
1656691160000|2022-07-01 15:59:20|983.72|981.32|984.22|981.82|984.47|982.07|983.47|981.07|0
1656691170000|2022-07-01 15:59:30|983.72|981.32|982.97|980.57|983.72|981.32|982.97|980.57|0
1656691180000|2022-07-01 15:59:40|982.72|980.32|981.98|979.58|982.72|980.32|981.98|979.58|0
1656691190000|2022-07-01 15:59:50|981.48|979.08|981.48|979.08|981.73|979.33|981.48|979.08|0
1656691200000|2022-07-01 16:00:00|980.98|978.58|981.48|979.08|981.48|979.08|980.98|978.58|0
1656691210000|2022-07-01 16:00:10|980.98|978.58|981.98|979.58|981.98|979.58|980.98|978.58|0
1656691220000|2022-07-01 16:00:20|982.97|980.57|982.48|980.08|982.97|980.57|982.23|979.83|0
1656691230000|2022-07-01 16:00:30|982.23|979.83|982.48|980.08|982.72|980.32|981.98|979.58|0
1656691240000|2022-07-01 16:00:40|982.61|980.21|981.98|979.58|982.61|980.21|981.86|979.46|0
1656691250000|2022-07-01 16:00:50|981.73|979.33|981.73|979.33|981.98|979.58|981.23|978.83|0
1656691260000|2022-07-01 16:01:00|981.98|979.58|982.23|979.83|982.23|979.83|981.98|979.58|0
1656691270000|2022-07-01 16:01:10|983.22|980.82|983.47|981.07|983.6|981.2|983.22|980.82|0
1656691280000|2022-07-01 16:01:20|983.72|981.32|983.72|981.32|983.97|981.57|983.72|981.32|0
1656691290000|2022-07-01 16:01:30|983.47|981.07|984.72|982.32|984.72|982.32|983.47|981.07|0
1656691300000|2022-07-01 16:01:40|984.47|982.07|983.72|981.32|984.47|982.07|983.72|981.32|0
1656691310000|2022-07-01 16:01:50|983.22|980.82|983.47|981.07|983.97|981.57|983.22|980.82|0
1656691320000|2022-07-01 16:02:00|983.22|980.82|983.72|981.32|983.97|981.57|983.22|980.82|0
1656691330000|2022-07-01 16:02:10|984.22|981.82|984.47|982.07|984.72|982.32|984.22|981.82|0
1656691340000|2022-07-01 16:02:20|984.6|982.2|984.47|982.07|985.59|983.19|984.47|982.07|0
1656691350000|2022-07-01 16:02:30|984.72|982.32|984.72|982.32|984.72|982.32|983.47|981.07|0
1656691360000|2022-07-01 16:02:40|983.97|981.57|984.97|982.57|984.97|982.57|983.97|981.57|0
1656691370000|2022-07-01 16:02:50|985.21|982.81|985.46|983.06|985.96|983.56|985.21|982.81|0
1656691380000|2022-07-01 16:03:00|985.96|983.56|986.21|983.81|986.21|983.81|985.71|983.31|0
1656691390000|2022-07-01 16:03:10|986.46|984.06|985.71|983.31|986.96|984.56|985.71|983.31|0
1656691400000|2022-07-01 16:03:20|985.96|983.56|984.72|982.32|985.96|983.56|984.72|982.32|0
1656691410000|2022-07-01 16:03:30|984.22|981.82|985.71|983.31|985.71|983.31|984.22|981.82|0
1656691420000|2022-07-01 16:03:40|985.21|982.81|985.21|982.81|985.46|983.06|985.21|982.81|0
1656691430000|2022-07-01 16:03:50|984.72|982.32|985.21|982.81|985.21|982.81|984.72|982.32|0
1656691440000|2022-07-01 16:04:00|984.97|982.57|983.47|981.07|984.97|982.57|983.47|981.07|0
1656691450000|2022-07-01 16:04:10|984.22|981.82|984.22|981.82|984.47|982.07|983.97|981.57|0
1656691460000|2022-07-01 16:04:20|984.97|982.57|985.21|982.81|985.71|983.31|984.97|982.57|0
1656691470000|2022-07-01 16:04:30|984.72|982.32|983.22|980.82|984.72|982.32|983.22|980.82|0
1656691480000|2022-07-01 16:04:40|982.97|980.57|982.23|979.83|982.97|980.57|982.23|979.83|0
1656691490000|2022-07-01 16:04:50|982.72|980.32|982.61|980.21|982.97|980.57|982.61|980.21|0
1656691500000|2022-07-01 16:05:00|982.72|980.32|982.72|980.32|982.72|980.32|982.48|980.08|0
1656691510000|2022-07-01 16:05:10|981.98|979.58|982.72|980.32|982.72|980.32|981.98|979.58|0
1656691520000|2022-07-01 16:05:20|981.98|979.58|982.23|979.83|982.23|979.83|981.98|979.58|0
1656691530000|2022-07-01 16:05:30|982.72|980.32|982.23|979.83|982.72|980.32|982.23|979.83|0
1656691540000|2022-07-01 16:05:40|982.61|980.21|983.22|980.82|983.22|980.82|982.23|979.83|0
1656691550000|2022-07-01 16:05:50|982.97|980.57|982.23|979.83|982.97|980.57|981.98|979.58|0
1656691560000|2022-07-01 16:06:00|981.73|979.33|978.99|976.59|981.73|979.33|978.99|976.59|0
1656691570000|2022-07-01 16:06:10|980.48|978.08|980.48|978.08|980.48|978.08|979.74|977.34|0
1656691580000|2022-07-01 16:06:20|980.73|978.33|980.24|977.84|980.73|978.33|980.24|977.84|0
1656691590000|2022-07-01 16:06:30|980.48|978.08|979.99|977.59|980.48|978.08|979.99|977.59|0
1656691600000|2022-07-01 16:06:40|980.24|977.84|979.99|977.59|980.24|977.84|979.49|977.09|0
1656691610000|2022-07-01 16:06:50|980.36|977.96|979.99|977.59|980.36|977.96|979.99|977.59|0
1656691620000|2022-07-01 16:07:00|979.74|977.34|980.73|978.33|981.23|978.83|979.74|977.34|0
1656691630000|2022-07-01 16:07:10|981.48|979.08|981.23|978.83|981.73|979.33|981.23|978.83|0
1656691640000|2022-07-01 16:07:20|981.48|979.08|981.48|979.08|981.48|979.08|980.61|978.21|0
1656691650000|2022-07-01 16:07:30|981.23|978.83|980.98|978.58|981.48|979.08|980.98|978.58|0
1656691660000|2022-07-01 16:07:40|980.48|978.08|978.74|976.34|980.48|978.08|978.74|976.34|0
1656691670000|2022-07-01 16:07:50|978.49|976.09|979.74|977.34|979.74|977.34|978.49|976.09|0
1656691680000|2022-07-01 16:08:00|979.99|977.59|980.24|977.84|980.48|978.08|979.99|977.59|0
1656691690000|2022-07-01 16:08:10|980.48|978.08|980.24|977.84|980.48|978.08|980.24|977.84|0
1656691700000|2022-07-01 16:08:20|979.99|977.59|979.24|976.84|979.99|977.59|978.74|976.34|0
1656691710000|2022-07-01 16:08:30|978.99|976.59|979.49|977.09|979.74|977.34|978.99|976.59|0
1656691720000|2022-07-01 16:08:40|978.99|976.59|978.99|976.59|979.24|976.84|978.99|976.59|0
1656691730000|2022-07-01 16:08:50|979.24|976.84|979.24|976.84|979.74|977.34|979.24|976.84|0
1656691740000|2022-07-01 16:09:00|978.74|976.34|978.49|976.09|978.74|976.34|978.49|976.09|0
1656691750000|2022-07-01 16:09:10|978.37|975.97|978.24|975.84|978.37|975.97|977.75|975.35|0
1656691760000|2022-07-01 16:09:20|977.99|975.59|978.49|976.09|978.49|976.09|977.99|975.59|0
1656691770000|2022-07-01 16:09:30|977.99|975.59|977.5|975.1|978.49|976.09|977.5|975.1|0
1656691780000|2022-07-01 16:09:40|977.75|975.35|977.5|975.1|977.99|975.59|977.5|975.1|0
1656691790000|2022-07-01 16:09:50|977.75|975.35|978.49|976.09|978.49|976.09|977.75|975.35|0
1656691800000|2022-07-01 16:10:00|978.99|976.59|979.24|976.84|980.73|978.33|978.99|976.59|0
1656691810000|2022-07-01 16:10:10|979.49|977.09|979.74|977.34|979.74|977.34|979.49|977.09|0
1656691820000|2022-07-01 16:10:20|978.49|976.09|978.49|976.09|978.49|976.09|978.49|976.09|0
1656691830000|2022-07-01 16:10:30|978.24|975.84|978.74|976.34|979.12|976.72|978.24|975.84|0
1656691840000|2022-07-01 16:10:40|978.49|976.09|978.74|976.34|978.99|976.59|978.49|976.09|0
1656691850000|2022-07-01 16:10:50|978.99|976.59|979.49|977.09|979.49|977.09|978.74|976.34|0
1656691860000|2022-07-01 16:11:00|980.48|978.08|981.23|978.83|981.23|978.83|980.48|978.08|0
1656691870000|2022-07-01 16:11:10|981.48|979.08|982.36|979.96|982.36|979.96|981.48|979.08|0
1656691880000|2022-07-01 16:11:20|981.73|979.33|981.98|979.58|982.23|979.83|981.73|979.33|0
1656691890000|2022-07-01 16:11:30|982.23|979.83|982.48|980.08|982.48|980.08|981.73|979.33|0
1656691900000|2022-07-01 16:11:40|982.72|980.32|982.48|980.08|982.72|980.32|982.48|980.08|0
1656691910000|2022-07-01 16:11:50|981.48|979.08|981.98|979.58|981.98|979.58|981.48|979.08|0
1656691920000|2022-07-01 16:12:00|981.48|979.08|981.11|978.71|981.73|979.33|981.11|978.71|0
1656691930000|2022-07-01 16:12:10|981.23|978.83|981.98|979.58|981.98|979.58|981.23|978.83|0
1656691940000|2022-07-01 16:12:20|981.61|979.21|981.23|978.83|981.61|979.21|980.98|978.58|0
1656691950000|2022-07-01 16:12:30|981.48|979.08|981.48|979.08|981.48|979.08|980.98|978.58|0
1656691960000|2022-07-01 16:12:40|982.23|979.83|981.98|979.58|982.23|979.83|981.98|979.58|0
1656691970000|2022-07-01 16:12:50|981.23|978.83|982.23|979.83|982.23|979.83|981.23|978.83|0
1656691980000|2022-07-01 16:13:00|982.72|980.32|981.48|979.08|982.72|980.32|981.23|978.83|0
1656691990000|2022-07-01 16:13:10|981.23|978.83|980.73|978.33|981.23|978.83|980.73|978.33|0
1656692000000|2022-07-01 16:13:20|979.99|977.59|979.99|977.59|980.23|977.83|979.99|977.59|0
1656692010000|2022-07-01 16:13:30|979.49|977.09|978.99|976.59|979.49|977.09|978.99|976.59|0
1656692020000|2022-07-01 16:13:40|978.74|976.34|980.48|978.08|980.48|978.08|978.74|976.34|0
1656692030000|2022-07-01 16:13:50|979.74|977.34|980.48|978.08|980.48|978.08|979.74|977.34|0
1656692040000|2022-07-01 16:14:00|979.49|977.09|979.24|976.84|979.99|977.59|979.24|976.84|0
1656692050000|2022-07-01 16:14:10|978.49|976.09|978.24|975.84|978.49|976.09|978.12|975.72|0
1656692060000|2022-07-01 16:14:20|978.74|976.34|978.24|975.84|978.74|976.34|978.24|975.84|0
1656692070000|2022-07-01 16:14:30|977.99|975.59|978.99|976.59|978.99|976.59|977.75|975.35|0
1656692080000|2022-07-01 16:14:40|979.24|976.84|979.74|977.34|979.74|977.34|978.49|976.09|0
1656692090000|2022-07-01 16:14:50|980.48|978.08|980.23|977.83|980.73|978.33|980.23|977.83|0
1656692100000|2022-07-01 16:15:00|980.48|978.08|980.23|977.83|980.48|978.08|980.23|977.83|0
1656692110000|2022-07-01 16:15:10|980.73|978.33|980.73|978.33|981.73|979.33|980.73|978.33|0
1656692120000|2022-07-01 16:15:20|979.99|977.59|978.74|976.34|979.99|977.59|978.74|976.34|0
1656692130000|2022-07-01 16:15:30|978.49|976.09|978.49|976.09|978.74|976.34|978.24|975.84|0
1656692140000|2022-07-01 16:15:40|978.74|976.34|978.49|976.09|978.74|976.34|978.24|975.84|0
1656692150000|2022-07-01 16:15:50|978.24|975.84|977.99|975.59|978.24|975.84|977.99|975.59|0
1656692160000|2022-07-01 16:16:00|977.75|975.35|977.5|975.1|977.75|975.35|977.5|975.1|0
1656692170000|2022-07-01 16:16:10|977.75|975.35|976|973.6|977.75|975.35|976|973.6|0
1656692180000|2022-07-01 16:16:20|974.76|972.36|975.26|972.86|975.26|972.86|974.76|972.36|0
1656692190000|2022-07-01 16:16:30|976.25|973.85|975.51|973.11|976.25|973.85|975.26|972.86|0
1656692200000|2022-07-01 16:16:40|975.01|972.61|974.76|972.36|975.01|972.61|974.51|972.11|0
1656692210000|2022-07-01 16:16:50|975.01|972.61|974.26|971.86|975.26|972.86|974.26|971.86|0
1656692220000|2022-07-01 16:17:00|973.76|971.36|974.51|972.11|974.51|972.11|973.51|971.11|0
1656692230000|2022-07-01 16:17:10|973.76|971.36|973.76|971.36|974.51|972.11|973.76|971.36|0
1656692240000|2022-07-01 16:17:20|973.51|971.11|973.27|970.87|973.76|971.36|973.27|970.87|0
1656692250000|2022-07-01 16:17:30|973.02|970.62|973.02|970.62|973.02|970.62|972.77|970.37|0
1656692260000|2022-07-01 16:17:40|973.27|970.87|974.14|971.74|974.26|971.86|973.27|970.87|0
1656692270000|2022-07-01 16:17:50|974.64|972.24|973.76|971.36|974.64|972.24|973.76|971.36|0
1656692280000|2022-07-01 16:18:00|974.26|971.86|974.51|972.11|974.51|972.11|974.26|971.86|0
1656692290000|2022-07-01 16:18:10|975.01|972.61|974.26|971.86|975.01|972.61|974.26|971.86|0
1656692300000|2022-07-01 16:18:20|974.01|971.61|974.01|971.61|974.39|971.99|974.01|971.61|0
1656692310000|2022-07-01 16:18:30|974.26|971.86|974.01|971.61|974.26|971.86|974.01|971.61|0
1656692320000|2022-07-01 16:18:40|973.27|970.87|973.76|971.36|973.76|971.36|973.27|970.87|0
1656692330000|2022-07-01 16:18:50|973.27|970.87|973.27|970.87|973.27|970.87|973.27|970.87|0
1656692340000|2022-07-01 16:19:00|973.02|970.62|972.02|969.62|973.02|970.62|972.02|969.62|0
1656692350000|2022-07-01 16:19:10|972.27|969.87|971.77|969.37|973.15|970.75|971.77|969.37|0
1656692360000|2022-07-01 16:19:20|971.52|969.12|971.03|968.63|971.52|969.12|971.03|968.63|0
1656692370000|2022-07-01 16:19:30|970.78|968.38|970.78|968.38|971.03|968.63|970.78|968.38|0
1656692380000|2022-07-01 16:19:40|970.53|968.13|968.04|965.64|970.53|968.13|967.79|965.39|0
1656692390000|2022-07-01 16:19:50|968.79|966.39|969.53|967.13|969.53|967.13|968.29|965.89|0
1656692400000|2022-07-01 16:20:00|969.28|966.88|970.53|968.13|971.52|969.12|969.28|966.88|0
1656692410000|2022-07-01 16:20:10|971.27|968.87|970.91|968.51|971.27|968.87|970.28|967.88|0
1656692420000|2022-07-01 16:20:20|970.28|967.88|969.03|966.63|970.28|967.88|969.03|966.63|0
1656692430000|2022-07-01 16:20:30|968.54|966.14|968.54|966.14|968.54|966.14|968.04|965.64|0
1656692440000|2022-07-01 16:20:40|968.29|965.89|968.04|965.64|968.79|966.39|967.92|965.52|0
1656692450000|2022-07-01 16:20:50|967.54|965.14|967.79|965.39|967.79|965.39|967.54|965.14|0
1656692460000|2022-07-01 16:21:00|967.29|964.89|967.29|964.89|967.79|965.39|967.29|964.89|0
1656692470000|2022-07-01 16:21:10|967.54|965.14|968.54|966.14|968.54|966.14|967.54|965.14|0
1656692480000|2022-07-01 16:21:20|969.53|967.13|969.28|966.88|969.53|967.13|969.03|966.63|0
1656692490000|2022-07-01 16:21:30|970.03|967.63|969.78|967.38|970.28|967.88|969.78|967.38|0
1656692500000|2022-07-01 16:21:40|969.28|966.88|969.28|966.88|969.53|967.13|969.28|966.88|0
1656692510000|2022-07-01 16:21:50|969.53|967.13|969.78|967.38|970.03|967.63|969.53|967.13|0
1656692520000|2022-07-01 16:22:00|970.03|967.63|969.78|967.38|970.28|967.88|969.78|967.38|0
1656692530000|2022-07-01 16:22:10|969.53|967.13|969.03|966.63|969.53|967.13|968.79|966.39|0
1656692540000|2022-07-01 16:22:20|968.79|966.39|969.53|967.13|969.53|967.13|968.79|966.39|0
1656692550000|2022-07-01 16:22:30|969.28|966.88|969.78|967.38|969.78|967.38|969.28|966.88|0
1656692560000|2022-07-01 16:22:40|970.03|967.63|969.78|967.38|970.03|967.63|969.53|967.13|0
1656692570000|2022-07-01 16:22:50|969.53|967.13|969.53|967.13|969.78|967.38|969.53|967.13|0
1656692580000|2022-07-01 16:23:00|968.79|966.39|968.29|965.89|968.79|966.39|968.29|965.89|0
1656692590000|2022-07-01 16:23:10|968.04|965.64|968.54|966.14|968.79|966.39|968.04|965.64|0
1656692600000|2022-07-01 16:23:20|969.03|966.63|968.79|966.39|969.03|966.63|968.54|966.14|0
1656692610000|2022-07-01 16:23:30|968.54|966.14|968.04|965.64|968.54|966.14|968.04|965.64|0
1656692620000|2022-07-01 16:23:40|968.54|966.14|969.53|967.13|969.78|967.38|968.54|966.14|0
1656692630000|2022-07-01 16:23:50|969.78|967.38|969.78|967.38|969.78|967.38|969.78|967.38|0
1656692640000|2022-07-01 16:24:00|970.28|967.88|969.53|967.13|970.28|967.88|969.28|966.88|0
1656692650000|2022-07-01 16:24:10|969.03|966.63|968.04|965.64|969.03|966.63|968.04|965.64|0
1656692660000|2022-07-01 16:24:20|967.54|965.14|967.29|964.89|967.54|965.14|967.04|964.64|0
1656692670000|2022-07-01 16:24:30|967.04|964.64|966.55|964.15|967.04|964.64|966.55|964.15|0
1656692680000|2022-07-01 16:24:40|966.8|964.4|966.55|964.15|966.8|964.4|966.05|963.65|0
1656692690000|2022-07-01 16:24:50|966.3|963.9|966.05|963.65|966.3|963.9|966.05|963.65|0
1656692700000|2022-07-01 16:25:00|966.3|963.9|966.3|963.9|966.3|963.9|965.8|963.4|0
1656692710000|2022-07-01 16:25:10|966.55|964.15|967.54|965.14|967.79|965.39|966.55|964.15|0
1656692720000|2022-07-01 16:25:20|967.79|965.39|967.79|965.39|968.04|965.64|967.79|965.39|0
1656692730000|2022-07-01 16:25:30|968.29|965.89|968.79|966.39|968.79|966.39|968.29|965.89|0
1656692740000|2022-07-01 16:25:40|968.29|965.89|968.54|966.14|968.54|966.14|967.54|965.14|0
1656692750000|2022-07-01 16:25:50|968.79|966.39|968.79|966.39|969.03|966.63|968.79|966.39|0
1656692760000|2022-07-01 16:26:00|967.79|965.39|968.29|965.89|968.29|965.89|967.79|965.39|0
1656692770000|2022-07-01 16:26:10|968.54|966.14|968.79|966.39|968.79|966.39|968.29|965.89|0
1656692780000|2022-07-01 16:26:20|968.29|965.89|968.79|966.39|968.79|966.39|968.29|965.89|0
1656692790000|2022-07-01 16:26:30|968.54|966.14|969.03|966.63|969.78|967.38|968.54|966.14|0
1656692800000|2022-07-01 16:26:40|969.28|966.88|969.28|966.88|969.53|967.13|969.28|966.88|0
1656692810000|2022-07-01 16:26:50|969.03|966.63|969.78|967.38|969.78|967.38|969.03|966.63|0
1656692820000|2022-07-01 16:27:00|969.28|966.88|968.54|966.14|969.28|966.88|968.29|965.89|0
1656692830000|2022-07-01 16:27:10|968.29|965.89|968.04|965.64|968.29|965.89|968.04|965.64|0
1656692840000|2022-07-01 16:27:20|968.54|966.14|967.79|965.39|968.54|966.14|967.79|965.39|0
1656692850000|2022-07-01 16:27:30|968.54|966.14|969.53|967.13|969.53|967.13|968.54|966.14|0
1656692860000|2022-07-01 16:27:40|969.28|966.88|969.28|966.88|969.53|967.13|969.28|966.88|0
1656692870000|2022-07-01 16:27:50|970.28|967.88|970.66|968.26|970.78|968.38|970.03|967.63|0
1656692880000|2022-07-01 16:28:00|970.03|967.63|970.53|968.13|970.53|968.13|970.03|967.63|0
1656692890000|2022-07-01 16:28:10|970.28|967.88|969.53|967.13|970.53|968.13|969.28|966.88|0
1656692900000|2022-07-01 16:28:20|969.03|966.63|967.79|965.39|969.03|966.63|967.79|965.39|0
1656692910000|2022-07-01 16:28:30|967.54|965.14|967.54|965.14|967.54|965.14|967.04|964.64|0
1656692920000|2022-07-01 16:28:40|967.04|964.64|967.29|964.89|967.54|965.14|967.04|964.64|0
1656692930000|2022-07-01 16:28:50|967.54|965.14|967.79|965.39|967.79|965.39|967.29|964.89|0
1656692940000|2022-07-01 16:29:00|967.29|964.89|968.04|965.64|968.29|965.89|967.29|964.89|0
1656692950000|2022-07-01 16:29:10|968.29|965.89|968.29|965.89|969.03|966.63|968.29|965.89|0
1656692960000|2022-07-01 16:29:20|968.04|965.64|968.29|965.89|968.42|966.02|967.79|965.39|0
1656692970000|2022-07-01 16:29:30|968.04|965.64|967.54|965.14|968.04|965.64|967.54|965.14|0
1656692980000|2022-07-01 16:29:40|967.79|965.39|968.29|965.89|968.29|965.89|967.79|965.39|0
1656692990000|2022-07-01 16:29:50|968.04|965.64|967.54|965.14|968.04|965.64|967.54|965.14|0
1656693000000|2022-07-01 16:30:00|967.79|965.39|967.54|965.14|967.79|965.39|967.54|965.14|0
1656693010000|2022-07-01 16:30:10|967.29|964.89|968.04|965.64|969.03|966.63|967.29|964.89|0
1656693020000|2022-07-01 16:30:20|968.29|965.89|967.54|965.14|968.29|965.89|967.54|965.14|0
1656693030000|2022-07-01 16:30:30|967.79|965.39|967.79|965.39|967.79|965.39|967.79|965.39|0
1656693040000|2022-07-01 16:30:40|967.54|965.14|967.54|965.14|967.54|965.14|967.29|964.89|0
1656693050000|2022-07-01 16:30:50|967.29|964.89|968.04|965.64|968.04|965.64|967.29|964.89|0
1656693060000|2022-07-01 16:31:00|968.54|966.14|967.54|965.14|968.79|966.39|967.54|965.14|0
1656693070000|2022-07-01 16:31:10|967.29|964.89|966.05|963.65|967.29|964.89|966.05|963.65|0
1656693080000|2022-07-01 16:31:20|966.3|963.9|966.79|964.39|966.79|964.39|966.3|963.9|0
1656693090000|2022-07-01 16:31:30|967.04|964.64|967.17|964.77|967.29|964.89|967.04|964.64|0
1656693100000|2022-07-01 16:31:40|967.54|965.14|966.79|964.39|967.54|965.14|966.79|964.39|0
1656693110000|2022-07-01 16:31:50|966.55|964.15|966.3|963.9|967.04|964.64|966.3|963.9|0
1656693120000|2022-07-01 16:32:00|965.55|963.15|965.55|963.15|965.55|963.15|965.55|963.15|0
1656693130000|2022-07-01 16:32:10|965.05|962.65|965.43|963.03|965.55|963.15|965.05|962.65|0
1656693140000|2022-07-01 16:32:20|965.05|962.65|965.55|963.15|965.55|963.15|964.8|962.4|0
1656693150000|2022-07-01 16:32:30|964.8|962.4|964.56|962.16|964.8|962.4|964.56|962.16|0
1656693160000|2022-07-01 16:32:40|964.8|962.4|965.43|963.03|965.43|963.03|964.8|962.4|0
1656693170000|2022-07-01 16:32:50|966.05|963.65|966.55|964.15|966.55|964.15|966.05|963.65|0
1656693180000|2022-07-01 16:33:00|966.79|964.39|967.04|964.64|967.04|964.64|966.79|964.39|0
1656693190000|2022-07-01 16:33:10|968.29|965.89|968.04|965.64|968.29|965.89|968.04|965.64|0
1656693200000|2022-07-01 16:33:20|967.79|965.39|968.29|965.89|968.29|965.89|967.54|965.14|0
1656693210000|2022-07-01 16:33:30|969.03|966.63|968.54|966.14|969.28|966.88|968.54|966.14|0
1656693220000|2022-07-01 16:33:40|968.79|966.39|968.79|966.39|969.03|966.63|968.79|966.39|0
1656693230000|2022-07-01 16:33:50|968.54|966.14|968.79|966.39|968.79|966.39|968.54|966.14|0
1656693240000|2022-07-01 16:34:00|969.03|966.63|971.03|968.63|971.03|968.63|969.03|966.63|0
1656693250000|2022-07-01 16:34:10|970.78|968.38|971.52|969.12|971.77|969.37|970.78|968.38|0
1656693260000|2022-07-01 16:34:20|971.03|968.63|971.52|969.12|971.77|969.37|971.03|968.63|0
1656693270000|2022-07-01 16:34:30|971.77|969.37|971.03|968.63|971.77|969.37|971.03|968.63|0
1656693280000|2022-07-01 16:34:40|970.28|967.88|970.78|968.38|971.27|968.87|970.28|967.88|0
1656693290000|2022-07-01 16:34:50|971.03|968.63|971.27|968.87|971.27|968.87|970.78|968.38|0
1656693300000|2022-07-01 16:35:00|971.03|968.63|970.03|967.63|971.03|968.63|970.03|967.63|0
1656693310000|2022-07-01 16:35:10|970.28|967.88|971.77|969.37|971.77|969.37|970.28|967.88|0
1656693320000|2022-07-01 16:35:20|972.52|970.12|972.52|970.12|972.52|970.12|972.27|969.87|0
1656693330000|2022-07-01 16:35:30|972.27|969.87|970.78|968.38|972.27|969.87|970.78|968.38|0
1656693340000|2022-07-01 16:35:40|971.03|968.63|970.28|967.88|971.03|968.63|970.28|967.88|0
1656693350000|2022-07-01 16:35:50|970.78|968.38|970.03|967.63|970.78|968.38|970.03|967.63|0
1656693360000|2022-07-01 16:36:00|970.53|968.13|969.78|967.38|970.53|968.13|969.53|967.13|0
1656693370000|2022-07-01 16:36:10|969.28|966.88|969.41|967.01|969.53|967.13|969.28|966.88|0
1656693380000|2022-07-01 16:36:20|969.28|966.88|969.53|967.13|969.53|967.13|969.28|966.88|0
1656693390000|2022-07-01 16:36:30|970.03|967.63|969.53|967.13|970.03|967.63|969.53|967.13|0
1656693400000|2022-07-01 16:36:40|969.28|966.88|969.53|967.13|969.53|967.13|969.03|966.63|0
1656693410000|2022-07-01 16:36:50|969.78|967.38|969.28|966.88|970.03|967.63|969.28|966.88|0
1656693420000|2022-07-01 16:37:00|969.78|967.38|969.53|967.13|969.78|967.38|969.53|967.13|0
1656693430000|2022-07-01 16:37:10|969.28|966.88|970.78|968.38|970.78|968.38|969.28|966.88|0
1656693440000|2022-07-01 16:37:20|971.03|968.63|971.03|968.63|971.27|968.87|970.78|968.38|0
1656693450000|2022-07-01 16:37:30|970.91|968.51|971.03|968.63|971.03|968.63|970.91|968.51|0
1656693460000|2022-07-01 16:37:40|970.78|968.38|971.27|968.87|971.27|968.87|970.78|968.38|0
1656693470000|2022-07-01 16:37:50|971.03|968.63|971.65|969.25|971.77|969.37|971.03|968.63|0
1656693480000|2022-07-01 16:38:00|972.02|969.62|972.52|970.12|972.77|970.37|972.02|969.62|0
1656693490000|2022-07-01 16:38:10|972.77|970.37|973.89|971.49|973.89|971.49|972.77|970.37|0
1656693500000|2022-07-01 16:38:20|974.01|971.61|973.76|971.36|974.51|972.11|973.76|971.36|0
1656693510000|2022-07-01 16:38:30|973.51|971.11|974.14|971.74|974.26|971.86|973.51|971.11|0
1656693520000|2022-07-01 16:38:40|974.26|971.86|974.01|971.61|974.51|972.11|974.01|971.61|0
1656693530000|2022-07-01 16:38:50|974.51|972.11|973.76|971.36|974.51|972.11|973.76|971.36|0
1656693540000|2022-07-01 16:39:00|973.51|971.11|972.77|970.37|973.51|971.11|972.77|970.37|0
1656693550000|2022-07-01 16:39:10|974.51|972.11|974.51|972.11|974.51|972.11|974.14|971.74|0
1656693560000|2022-07-01 16:39:20|973.51|971.11|973.26|970.86|973.76|971.36|973.26|970.86|0
1656693570000|2022-07-01 16:39:30|973.51|971.11|974.26|971.86|974.26|971.86|973.26|970.86|0
1656693580000|2022-07-01 16:39:40|974.51|972.11|974.26|971.86|974.51|972.11|974.26|971.86|0
1656693590000|2022-07-01 16:39:50|974.51|972.11|974.76|972.36|975.26|972.86|974.51|972.11|0
1656693600000|2022-07-01 16:40:00|975.26|972.86|974.76|972.36|975.26|972.86|974.76|972.36|0
1656693610000|2022-07-01 16:40:10|975.01|972.61|974.76|972.36|975.01|972.61|974.76|972.36|0
1656693620000|2022-07-01 16:40:20|974.26|971.86|973.51|971.11|974.39|971.99|973.51|971.11|0
1656693630000|2022-07-01 16:40:30|974.01|971.61|974.01|971.61|974.51|972.11|974.01|971.61|0
1656693640000|2022-07-01 16:40:40|974.26|971.86|974.51|972.11|974.64|972.24|974.01|971.61|0
1656693650000|2022-07-01 16:40:50|974.01|971.61|974.01|971.61|974.01|971.61|974.01|971.61|0
1656693660000|2022-07-01 16:41:00|973.76|971.36|973.76|971.36|974.01|971.61|973.76|971.36|0
1656693670000|2022-07-01 16:41:10|974.01|971.61|974.51|972.11|974.51|972.11|974.01|971.61|0
1656693680000|2022-07-01 16:41:20|973.76|971.36|973.76|971.36|974.01|971.61|973.76|971.36|0
1656693690000|2022-07-01 16:41:30|973.26|970.86|973.51|971.11|973.51|971.11|973.26|970.86|0
1656693700000|2022-07-01 16:41:40|973.26|970.86|973.51|971.11|973.51|971.11|973.02|970.62|0
1656693710000|2022-07-01 16:41:50|974.01|971.61|974.26|971.86|974.76|972.36|974.01|971.61|0
1656693720000|2022-07-01 16:42:00|974.76|972.36|973.76|971.36|974.76|972.36|973.76|971.36|0
1656693730000|2022-07-01 16:42:10|974.51|972.11|974.26|971.86|974.51|972.11|974.01|971.61|0
1656693740000|2022-07-01 16:42:20|974.14|971.74|974.26|971.86|974.26|971.86|974.14|971.74|0
1656693750000|2022-07-01 16:42:30|974.01|971.61|973.51|971.11|974.01|971.61|973.51|971.11|0
1656693760000|2022-07-01 16:42:40|973.15|970.75|973.15|970.75|973.15|970.75|973.15|970.75|0
1656693770000|2022-07-01 16:42:50|973.26|970.86|973.02|970.62|973.26|970.86|972.77|970.37|0
1656693780000|2022-07-01 16:43:00|973.26|970.86|974.76|972.36|974.76|972.36|973.26|970.86|0
1656693790000|2022-07-01 16:43:10|974.01|971.61|973.51|971.11|974.01|971.61|973.51|971.11|0
1656693800000|2022-07-01 16:43:20|974.01|971.61|973.51|971.11|974.01|971.61|973.26|970.86|0
1656693810000|2022-07-01 16:43:30|973.76|971.36|973.51|971.11|973.76|971.36|973.51|971.11|0
1656693820000|2022-07-01 16:43:40|973.26|970.86|974.51|972.11|974.51|972.11|973.26|970.86|0
1656693830000|2022-07-01 16:43:50|974.76|972.36|974.76|972.36|975.75|973.35|974.76|972.36|0
1656693840000|2022-07-01 16:44:00|973.51|971.11|973.51|971.11|973.51|971.11|973.26|970.86|0
1656693850000|2022-07-01 16:44:10|974.51|972.11|975.26|972.86|975.26|972.86|974.51|972.11|0
1656693860000|2022-07-01 16:44:20|974.76|972.36|974.01|971.61|974.76|972.36|974.01|971.61|0
1656693870000|2022-07-01 16:44:30|974.26|971.86|974.51|972.11|974.51|972.11|974.01|971.61|0
1656693880000|2022-07-01 16:44:40|974.01|971.61|974.76|972.36|974.76|972.36|974.01|971.61|0
1656693890000|2022-07-01 16:44:50|974.51|972.11|974.89|972.49|975.01|972.61|974.51|972.11|0
1656693900000|2022-07-01 16:45:00|975.5|973.1|976.75|974.35|976.75|974.35|975.5|973.1|0
1656693910000|2022-07-01 16:45:10|976.5|974.1|976.75|974.35|977|974.6|976.5|974.1|0
1656693920000|2022-07-01 16:45:20|977|974.6|976.75|974.35|977.5|975.1|976.75|974.35|0
1656693940000|2022-07-01 16:45:40|976|973.6|977.25|974.85|977.25|974.85|976|973.6|0
1656693950000|2022-07-01 16:45:50|977|974.6|977|974.6|977|974.6|976.13|973.73|0
1656693960000|2022-07-01 16:46:00|977.38|974.98|976.5|974.1|977.38|974.98|976.5|974.1|0
1656693970000|2022-07-01 16:46:10|976.25|973.85|976|973.6|976.25|973.85|976|973.6|0
1656693980000|2022-07-01 16:46:20|975.26|972.86|976|973.6|976|973.6|975.26|972.86|0
1656693990000|2022-07-01 16:46:30|976.75|974.35|976.25|973.85|976.75|974.35|976.25|973.85|0
1656694000000|2022-07-01 16:46:40|976|973.6|976|973.6|976|973.6|975.75|973.35|0
1656694010000|2022-07-01 16:46:50|976.25|973.85|976.25|973.85|976.25|973.85|976|973.6|0
1656694020000|2022-07-01 16:47:00|976.5|974.1|976.5|974.1|976.5|974.1|976.5|974.1|0
1656694030000|2022-07-01 16:47:10|976.25|973.85|976.25|973.85|976.5|974.1|976.25|973.85|0
1656694040000|2022-07-01 16:47:20|976.5|974.1|976.75|974.35|976.75|974.35|976.25|973.85|0
1656694050000|2022-07-01 16:47:30|976.5|974.1|976.5|974.1|976.75|974.35|976.5|974.1|0
1656694060000|2022-07-01 16:47:40|976.75|974.35|976.75|974.35|977.5|975.1|976.75|974.35|0
1656694070000|2022-07-01 16:47:50|977|974.6|976.75|974.35|977|974.6|976.75|974.35|0
1656694080000|2022-07-01 16:48:00|977.13|974.73|977.25|974.85|977.5|975.1|977.13|974.73|0
1656694090000|2022-07-01 16:48:10|977|974.6|976.75|974.35|977|974.6|976.75|974.35|0
1656694100000|2022-07-01 16:48:20|976.63|974.23|977.25|974.85|977.5|975.1|976.63|974.23|0
1656694110000|2022-07-01 16:48:30|976.75|974.35|976.75|974.35|976.75|974.35|976.5|974.1|0
1656694120000|2022-07-01 16:48:40|976.5|974.1|975.63|973.23|976.5|974.1|975.63|973.23|0
1656694130000|2022-07-01 16:48:50|975.75|973.35|975.5|973.1|976|973.6|975.5|973.1|0
1656694140000|2022-07-01 16:49:00|975.01|972.61|975.26|972.86|975.26|972.86|974.76|972.36|0
1656694150000|2022-07-01 16:49:10|975.01|972.61|974.01|971.61|975.01|972.61|974.01|971.61|0
1656694160000|2022-07-01 16:49:20|973.76|971.36|973.51|971.11|974.26|971.86|973.51|971.11|0
1656694170000|2022-07-01 16:49:30|973.26|970.86|973.15|970.75|973.26|970.86|973.15|970.75|0
1656694180000|2022-07-01 16:49:40|973.02|970.62|974.01|971.61|974.01|971.61|973.02|970.62|0
1656694190000|2022-07-01 16:49:50|973.51|971.11|973.26|970.86|973.76|971.36|973.26|970.86|0
1656694200000|2022-07-01 16:50:00|973.02|970.62|973.02|970.62|973.02|970.62|973.02|970.62|0
1656694210000|2022-07-01 16:50:10|972.52|970.12|972.02|969.62|972.52|970.12|971.52|969.12|0
1656694220000|2022-07-01 16:50:20|973.26|970.86|972.27|969.87|973.26|970.86|972.27|969.87|0
1656694230000|2022-07-01 16:50:30|972.02|969.62|972.77|970.37|972.77|970.37|972.02|969.62|0
1656694240000|2022-07-01 16:50:40|973.26|970.86|971.77|969.37|973.26|970.86|971.77|969.37|0
1656694250000|2022-07-01 16:50:50|972.02|969.62|972.02|969.62|972.52|970.12|972.02|969.62|0
1656694260000|2022-07-01 16:51:00|972.27|969.87|972.02|969.62|972.27|969.87|971.9|969.5|0
1656694270000|2022-07-01 16:51:10|971.65|969.25|971.77|969.37|972.02|969.62|971.65|969.25|0
1656694280000|2022-07-01 16:51:20|971.02|968.62|971.77|969.37|971.77|969.37|970.53|968.13|0
1656694290000|2022-07-01 16:51:30|971.02|968.62|971.02|968.62|971.02|968.62|970.53|968.13|0
1656694300000|2022-07-01 16:51:40|970.53|968.13|970.28|967.88|970.53|968.13|970.28|967.88|0
1656694310000|2022-07-01 16:51:50|970.03|967.63|969.53|967.13|970.03|967.63|969.53|967.13|0
1656694320000|2022-07-01 16:52:00|969.78|967.38|969.78|967.38|970.53|968.13|969.78|967.38|0
1656694330000|2022-07-01 16:52:10|969.53|967.13|970.28|967.88|970.41|968.01|969.53|967.13|0
1656694340000|2022-07-01 16:52:20|970.03|967.63|969.78|967.38|970.03|967.63|969.78|967.38|0
1656694350000|2022-07-01 16:52:30|970.03|967.63|969.53|967.13|970.03|967.63|969.53|967.13|0
1656694360000|2022-07-01 16:52:40|969.28|966.88|968.54|966.14|969.28|966.88|968.54|966.14|0
1656694370000|2022-07-01 16:52:50|969.03|966.63|968.91|966.51|969.03|966.63|968.79|966.39|0
1656694380000|2022-07-01 16:53:00|969.53|967.13|970.28|967.88|970.28|967.88|969.53|967.13|0
1656694390000|2022-07-01 16:53:10|969.78|967.38|969.78|967.38|969.78|967.38|969.28|966.88|0
1656694400000|2022-07-01 16:53:20|970.03|967.63|970.28|967.88|970.28|967.88|970.03|967.63|0
1656694410000|2022-07-01 16:53:30|970.53|968.13|969.78|967.38|970.53|968.13|969.78|967.38|0
1656694420000|2022-07-01 16:53:40|970.03|967.63|970.03|967.63|970.28|967.88|969.78|967.38|0
1656694430000|2022-07-01 16:53:50|970.28|967.88|970.28|967.88|970.41|968.01|970.03|967.63|0
1656694440000|2022-07-01 16:54:00|970.03|967.63|968.79|966.39|970.03|967.63|968.79|966.39|0
1656694450000|2022-07-01 16:54:10|968.54|966.14|969.28|966.88|969.53|967.13|968.54|966.14|0
1656694460000|2022-07-01 16:54:20|969.03|966.63|969.28|966.88|969.41|967.01|969.03|966.63|0
1656694470000|2022-07-01 16:54:30|969.03|966.63|968.79|966.39|969.53|967.13|968.79|966.39|0
1656694480000|2022-07-01 16:54:40|969.28|966.88|969.28|966.88|969.53|967.13|969.03|966.63|0
1656694490000|2022-07-01 16:54:50|969.03|966.63|969.28|966.88|969.28|966.88|968.79|966.39|0
1656694500000|2022-07-01 16:55:00|969.03|966.63|968.04|965.64|969.53|967.13|968.04|965.64|0
1656694510000|2022-07-01 16:55:10|968.29|965.89|968.04|965.64|968.29|965.89|968.04|965.64|0
1656694520000|2022-07-01 16:55:20|968.91|966.51|969.53|967.13|969.53|967.13|968.91|966.51|0
1656694530000|2022-07-01 16:55:30|969.03|966.63|968.79|966.39|969.28|966.88|968.79|966.39|0
1656694540000|2022-07-01 16:55:40|969.03|966.63|969.28|966.88|969.28|966.88|969.03|966.63|0
1656694550000|2022-07-01 16:55:50|969.53|967.13|970.53|968.13|970.53|968.13|969.53|967.13|0
1656694560000|2022-07-01 16:56:00|970.78|968.38|971.02|968.62|971.27|968.87|970.78|968.38|0
1656694570000|2022-07-01 16:56:10|970.78|968.38|971.27|968.87|971.27|968.87|970.78|968.38|0
1656694580000|2022-07-01 16:56:20|971.02|968.62|971.77|969.37|971.77|969.37|971.02|968.62|0
1656694590000|2022-07-01 16:56:30|971.52|969.12|973.15|970.75|973.15|970.75|971.52|969.12|0
1656694600000|2022-07-01 16:56:40|973.02|970.62|973.26|970.86|973.51|971.11|973.02|970.62|0
1656694610000|2022-07-01 16:56:50|973.76|971.36|974.01|971.61|974.01|971.61|973.76|971.36|0
1656694620000|2022-07-01 16:57:00|973.76|971.36|974.26|971.86|974.51|972.11|973.76|971.36|0
1656694630000|2022-07-01 16:57:10|974.01|971.61|974.51|972.11|975.01|972.61|974.01|971.61|0
1656694640000|2022-07-01 16:57:20|974.01|971.61|973.51|971.11|974.01|971.61|973.51|971.11|0
1656694650000|2022-07-01 16:57:30|973.76|971.36|973.26|970.86|974.01|971.61|973.26|970.86|0
1656694660000|2022-07-01 16:57:40|972.77|970.37|972.77|970.37|972.77|970.37|972.52|970.12|0
1656694670000|2022-07-01 16:57:50|972.9|970.5|972.77|970.37|973.02|970.62|972.77|970.37|0
1656694680000|2022-07-01 16:58:00|973.76|971.36|974.51|972.11|974.51|972.11|973.76|971.36|0
1656694690000|2022-07-01 16:58:10|975.01|972.61|975.75|973.35|976.25|973.85|975.01|972.61|0
1656694700000|2022-07-01 16:58:20|976|973.6|975.39|972.99|976|973.6|975.01|972.61|0
1656694710000|2022-07-01 16:58:30|976.25|973.85|976.5|974.1|976.5|974.1|976.25|973.85|0
1656694720000|2022-07-01 16:58:40|976.25|973.85|976.5|974.1|976.75|974.35|976.25|973.85|0
1656694740000|2022-07-01 16:59:00|976.75|974.35|976.25|973.85|976.75|974.35|976.25|973.85|0
1656694750000|2022-07-01 16:59:10|976.5|974.1|976.75|974.35|976.75|974.35|976|973.6|0
1656694760000|2022-07-01 16:59:20|976.5|974.1|976.5|974.1|976.5|974.1|976.5|974.1|0
1656694770000|2022-07-01 16:59:30|976.25|973.85|976.5|974.1|976.5|974.1|976.25|973.85|0
1656694780000|2022-07-01 16:59:40|976.75|974.35|976.88|974.48|976.88|974.48|976.5|974.1|0
1656694790000|2022-07-01 16:59:50|978.74|976.34|978.49|976.09|978.99|976.59|978.49|976.09|0
1656694800000|2022-07-01 17:00:00|979.24|976.84|978.49|976.09|979.24|976.84|978.49|976.09|0
1656694810000|2022-07-01 17:00:10|977.74|975.34|977.38|974.98|977.74|975.34|976.5|974.1|0
1656694820000|2022-07-01 17:00:20|977.5|975.1|978.49|976.09|978.49|976.09|977.5|975.1|0
1656694830000|2022-07-01 17:00:30|978.74|976.34|977.5|975.1|978.74|976.34|977.5|975.1|0
1656694840000|2022-07-01 17:00:40|977.74|975.34|978.24|975.84|978.24|975.84|977.74|975.34|0
1656694850000|2022-07-01 17:00:50|977.74|975.34|977|974.6|977.74|975.34|977|974.6|0
1656694860000|2022-07-01 17:01:00|977.5|975.1|977.63|975.23|977.63|975.23|977|974.6|0
1656694870000|2022-07-01 17:01:10|977.74|975.34|975.5|973.1|977.74|975.34|975.5|973.1|0
1656694880000|2022-07-01 17:01:20|976.25|973.85|976.5|974.1|977|974.6|976.25|973.85|0
1656694890000|2022-07-01 17:01:30|976|973.6|975.38|972.98|976|973.6|975.38|972.98|0
1656694900000|2022-07-01 17:01:40|975.5|973.1|975.75|973.35|975.75|973.35|975.5|973.1|0
1656694910000|2022-07-01 17:01:50|975.26|972.86|975.5|973.1|975.75|973.35|975.26|972.86|0
1656694920000|2022-07-01 17:02:00|975.75|973.35|975.5|973.1|975.75|973.35|975.26|972.86|0
1656694930000|2022-07-01 17:02:10|975.26|972.86|976|973.6|976.25|973.85|975.26|972.86|0
1656694940000|2022-07-01 17:02:20|975.75|973.35|976|973.6|976|973.6|975.75|973.35|0
1656694950000|2022-07-01 17:02:30|977|974.6|977.5|975.1|977.5|975.1|977|974.6|0
1656694960000|2022-07-01 17:02:40|977.99|975.59|978.49|976.09|978.49|976.09|977.99|975.59|0
1656694970000|2022-07-01 17:02:50|978.24|975.84|978.24|975.84|978.74|976.34|978.24|975.84|0
1656694980000|2022-07-01 17:03:00|978.49|976.09|978.24|975.84|978.74|976.34|978.24|975.84|0
1656694990000|2022-07-01 17:03:10|979.24|976.84|979.49|977.09|979.49|977.09|979.24|976.84|0
1656695000000|2022-07-01 17:03:20|979.12|976.72|979.24|976.84|979.24|976.84|978.74|976.34|0
1656695010000|2022-07-01 17:03:30|979.49|977.09|979.74|977.34|980.23|977.83|979.49|977.09|0
1656695020000|2022-07-01 17:03:40|979.99|977.59|980.23|977.83|980.36|977.96|979.99|977.59|0
1656695030000|2022-07-01 17:03:50|979.99|977.59|980.23|977.83|980.23|977.83|979.74|977.34|0
1656695040000|2022-07-01 17:04:00|980.48|978.08|979.74|977.34|980.48|978.08|979.74|977.34|0
1656695050000|2022-07-01 17:04:10|980.23|977.83|978.24|975.84|980.23|977.83|978.24|975.84|0
1656695060000|2022-07-01 17:04:20|978.74|976.34|979.99|977.59|979.99|977.59|978.49|976.09|0
1656695070000|2022-07-01 17:04:30|980.23|977.83|979.99|977.59|980.23|977.83|979.74|977.34|0
1656695080000|2022-07-01 17:04:40|979.74|977.34|979.74|977.34|979.74|977.34|979.49|977.09|0
1656695090000|2022-07-01 17:04:50|979.99|977.59|980.48|978.08|980.48|978.08|979.74|977.34|0
1656695100000|2022-07-01 17:05:00|978.62|976.22|979.74|977.34|979.74|977.34|978.62|976.22|0
1656695110000|2022-07-01 17:05:10|979.49|977.09|979.24|976.84|979.49|977.09|978.99|976.59|0
1656695120000|2022-07-01 17:05:20|979.49|977.09|979.49|977.09|979.49|977.09|979.24|976.84|0
1656695130000|2022-07-01 17:05:30|978.99|976.59|979.24|976.84|979.49|977.09|978.99|976.59|0
1656695140000|2022-07-01 17:05:40|979.12|976.72|979.24|976.84|979.24|976.84|979.12|976.72|0
1656695150000|2022-07-01 17:05:50|979.74|977.34|979.74|977.34|979.74|977.34|979.12|976.72|0
1656695160000|2022-07-01 17:06:00|979.99|977.59|980.23|977.83|980.23|977.83|979.99|977.59|0
1656695170000|2022-07-01 17:06:10|979.99|977.59|978.99|976.59|980.23|977.83|978.99|976.59|0
1656695180000|2022-07-01 17:06:20|978.74|976.34|978.99|976.59|979.24|976.84|978.74|976.34|0
1656695190000|2022-07-01 17:06:30|979.24|976.84|978.74|976.34|979.24|976.84|978.74|976.34|0
1656695200000|2022-07-01 17:06:40|978.49|976.09|979.24|976.84|979.24|976.84|978.49|976.09|0
1656695210000|2022-07-01 17:06:50|979.49|977.09|979.99|977.59|980.23|977.83|979.49|977.09|0
1656695220000|2022-07-01 17:07:00|979.49|977.09|979.99|977.59|979.99|977.59|979.49|977.09|0
1656695230000|2022-07-01 17:07:10|980.48|978.08|979.99|977.59|980.48|978.08|979.99|977.59|0
1656695240000|2022-07-01 17:07:20|980.23|977.83|980.73|978.33|980.98|978.58|980.23|977.83|0
1656695260000|2022-07-01 17:07:40|980.48|978.08|980.73|978.33|980.73|978.33|980.48|978.08|0
1656695270000|2022-07-01 17:07:50|980.48|978.08|979.74|977.34|980.73|978.33|979.74|977.34|0
1656695280000|2022-07-01 17:08:00|979.99|977.59|979.99|977.59|980.23|977.83|979.99|977.59|0
1656695290000|2022-07-01 17:08:10|978.99|976.59|978.99|976.59|978.99|976.59|978.99|976.59|0
1656695300000|2022-07-01 17:08:20|979.24|976.84|978.99|976.59|979.37|976.97|978.99|976.59|0
1656695310000|2022-07-01 17:08:30|978.74|976.34|978.49|976.09|978.74|976.34|978.49|976.09|0
1656695320000|2022-07-01 17:08:40|978.74|976.34|978.24|975.84|978.74|976.34|977.74|975.34|0
1656695330000|2022-07-01 17:08:50|978.74|976.34|978.49|976.09|978.99|976.59|978.49|976.09|0
1656695340000|2022-07-01 17:09:00|977.74|975.34|977.99|975.59|977.99|975.59|977.74|975.34|0
1656695350000|2022-07-01 17:09:10|977.74|975.34|977.5|975.1|977.74|975.34|977.5|975.1|0
1656695360000|2022-07-01 17:09:20|977.74|975.34|977.25|974.85|977.74|975.34|977|974.6|0
1656695370000|2022-07-01 17:09:30|977|974.6|977.13|974.73|977.25|974.85|977|974.6|0
1656695380000|2022-07-01 17:09:40|977|974.6|977|974.6|977|974.6|976.75|974.35|0
1656695390000|2022-07-01 17:09:50|976.88|974.48|976.75|974.35|976.88|974.48|976.75|974.35|0
1656695400000|2022-07-01 17:10:00|977.5|975.1|977.5|975.1|977.5|975.1|977.25|974.85|0
1656695410000|2022-07-01 17:10:10|977|974.6|977.5|975.1|977.74|975.34|977|974.6|0
1656695420000|2022-07-01 17:10:20|977.25|974.85|977.5|975.1|977.5|975.1|977.25|974.85|0
1656695430000|2022-07-01 17:10:30|977.25|974.85|977|974.6|977.25|974.85|977|974.6|0
1656695440000|2022-07-01 17:10:40|976.75|974.35|976|973.6|976.75|974.35|976|973.6|0
1656695450000|2022-07-01 17:10:50|976.25|973.85|976|973.6|976.25|973.85|976|973.6|0
1656695470000|2022-07-01 17:11:10|976.5|974.1|977.5|975.1|977.5|975.1|976.5|974.1|0
1656695480000|2022-07-01 17:11:20|977.74|975.34|978.74|976.34|978.99|976.59|977.74|975.34|0
1656695490000|2022-07-01 17:11:30|978.49|976.09|977.99|975.59|978.49|976.09|977.99|975.59|0
1656695500000|2022-07-01 17:11:40|977.25|974.85|977.74|975.34|977.99|975.59|977.25|974.85|0
1656695510000|2022-07-01 17:11:50|977.5|975.1|976.5|974.1|977.5|975.1|976.5|974.1|0
1656695520000|2022-07-01 17:12:00|976.75|974.35|977.5|975.1|977.5|975.1|976.75|974.35|0
1656695530000|2022-07-01 17:12:10|977.99|975.59|977.74|975.34|977.99|975.59|977.74|975.34|0
1656695540000|2022-07-01 17:12:20|977.5|975.1|977.5|975.1|977.74|975.34|977.5|975.1|0
1656695550000|2022-07-01 17:12:30|977.74|975.34|977.74|975.34|977.74|975.34|977.5|975.1|0
1656695560000|2022-07-01 17:12:40|978.49|976.09|977.99|975.59|978.49|976.09|977.99|975.59|0
1656695570000|2022-07-01 17:12:50|977.74|975.34|978.24|975.84|978.24|975.84|977.74|975.34|0
1656695580000|2022-07-01 17:13:00|977.99|975.59|977.25|974.85|978.24|975.84|976.75|974.35|0
1656695590000|2022-07-01 17:13:10|976.5|974.1|976.75|974.35|976.75|974.35|976.5|974.1|0
1656695600000|2022-07-01 17:13:20|976.5|974.1|976.25|973.85|976.5|974.1|976|973.6|0
1656695610000|2022-07-01 17:13:30|976|973.6|976.25|973.85|976.75|974.35|976|973.6|0
1656695620000|2022-07-01 17:13:40|976.5|974.1|976.5|974.1|976.5|974.1|976.25|973.85|0
1656695630000|2022-07-01 17:13:50|976|973.6|975.5|973.1|976|973.6|975.26|972.86|0
1656695640000|2022-07-01 17:14:00|975.01|972.61|975.01|972.61|975.5|973.1|975.01|972.61|0
1656695650000|2022-07-01 17:14:10|974.76|972.36|975.5|973.1|975.5|973.1|974.76|972.36|0
1656695660000|2022-07-01 17:14:20|976|973.6|976|973.6|976.5|974.1|976|973.6|0
1656695670000|2022-07-01 17:14:30|975.5|973.1|975.26|972.86|975.5|973.1|975.01|972.61|0
1656695680000|2022-07-01 17:14:40|975.01|972.61|975.01|972.61|975.26|972.86|975.01|972.61|0
1656695690000|2022-07-01 17:14:50|974.76|972.36|975.01|972.61|975.26|972.86|974.76|972.36|0
1656695700000|2022-07-01 17:15:00|974.76|972.36|973.51|971.11|974.76|972.36|973.51|971.11|0
1656695710000|2022-07-01 17:15:10|973.76|971.36|974.01|971.61|974.76|972.36|973.76|971.36|0
1656695720000|2022-07-01 17:15:20|974.26|971.86|974.01|971.61|974.26|971.86|974.01|971.61|0
1656695730000|2022-07-01 17:15:30|973.51|971.11|973.02|970.62|973.51|971.11|973.02|970.62|0
1656695740000|2022-07-01 17:15:40|972.27|969.87|971.77|969.37|972.27|969.87|971.77|969.37|0
1656695750000|2022-07-01 17:15:50|972.02|969.62|971.77|969.37|972.02|969.62|971.52|969.12|0
1656695760000|2022-07-01 17:16:00|972.27|969.87|972.77|970.37|972.77|970.37|972.27|969.87|0
1656695770000|2022-07-01 17:16:10|973.39|970.99|974.26|971.86|974.26|971.86|973.39|970.99|0
1656695780000|2022-07-01 17:16:20|974.01|971.61|973.76|971.36|974.01|971.61|973.76|971.36|0
1656695790000|2022-07-01 17:16:30|973.02|970.62|973.26|970.86|973.26|970.86|972.77|970.37|0
1656695800000|2022-07-01 17:16:40|973.02|970.62|973.26|970.86|973.76|971.36|973.02|970.62|0
1656695810000|2022-07-01 17:16:50|973.76|971.36|974.26|971.86|974.26|971.86|973.76|971.36|0
1656695820000|2022-07-01 17:17:00|973.76|971.36|974.89|972.49|975.01|972.61|973.76|971.36|0
1656695830000|2022-07-01 17:17:10|975.01|972.61|975.01|972.61|975.26|972.86|975.01|972.61|0
1656695840000|2022-07-01 17:17:20|975.26|972.86|975.26|972.86|975.26|972.86|974.76|972.36|0
1656695850000|2022-07-01 17:17:30|977.99|975.59|976.75|974.35|977.99|975.59|976.75|974.35|0
1656695860000|2022-07-01 17:17:40|976.5|974.1|977.25|974.85|977.25|974.85|976.5|974.1|0
1656695870000|2022-07-01 17:17:50|977.99|975.59|978.49|976.09|978.49|976.09|977.25|974.85|0
1656695880000|2022-07-01 17:18:00|978.99|976.59|978.49|976.09|979.24|976.84|978.49|976.09|0
1656695890000|2022-07-01 17:18:10|978.74|976.34|978.99|976.59|978.99|976.59|978.74|976.34|0
1656695900000|2022-07-01 17:18:20|978.74|976.34|977.5|975.1|978.74|976.34|977.5|975.1|0
1656695910000|2022-07-01 17:18:30|976.75|974.35|976.75|974.35|977.25|974.85|976.75|974.35|0
1656695920000|2022-07-01 17:18:40|976.5|974.1|976.25|973.85|976.5|974.1|976.25|973.85|0
1656695930000|2022-07-01 17:18:50|976|973.6|974.76|972.36|976|973.6|974.76|972.36|0
1656695940000|2022-07-01 17:19:00|975.01|972.61|974.76|972.36|975.26|972.86|974.76|972.36|0
1656695950000|2022-07-01 17:19:10|974.51|972.11|973.76|971.36|974.51|972.11|973.76|971.36|0
1656695960000|2022-07-01 17:19:20|974.01|971.61|973.76|971.36|974.01|971.61|973.51|971.11|0
1656695970000|2022-07-01 17:19:30|972.52|970.12|972.27|969.87|972.52|970.12|972.27|969.87|0
1656695980000|2022-07-01 17:19:40|972.02|969.62|972.02|969.62|972.27|969.87|972.02|969.62|0
1656695990000|2022-07-01 17:19:50|972.15|969.75|973.02|970.62|973.02|970.62|972.15|969.75|0
1656696000000|2022-07-01 17:20:00|973.76|971.36|974.76|972.36|974.76|972.36|973.76|971.36|0
1656696010000|2022-07-01 17:20:10|974.51|972.11|974.01|971.61|974.51|972.11|973.51|971.11|0
1656696030000|2022-07-01 17:20:30|973.76|971.36|973.51|971.11|973.76|971.36|973.02|970.62|0
1656696040000|2022-07-01 17:20:40|973.76|971.36|972.9|970.5|973.76|971.36|972.9|970.5|0
1656696050000|2022-07-01 17:20:50|973.26|970.86|973.14|970.74|973.26|970.86|973.14|970.74|0
1656696060000|2022-07-01 17:21:00|972.65|970.25|973.26|970.86|973.26|970.86|972.65|970.25|0
1656696070000|2022-07-01 17:21:10|972.77|970.37|973.51|971.11|974.01|971.61|972.77|970.37|0
1656696080000|2022-07-01 17:21:20|973.26|970.86|972.77|970.37|973.26|970.86|972.77|970.37|0
1656696090000|2022-07-01 17:21:30|972.4|970|972.52|970.12|972.52|970.12|971.9|969.5|0
1656696100000|2022-07-01 17:21:40|972.27|969.87|971.27|968.87|972.27|969.87|971.27|968.87|0
1656696110000|2022-07-01 17:21:50|972.77|970.37|972.27|969.87|972.77|970.37|972.27|969.87|0
1656696120000|2022-07-01 17:22:00|973.02|970.62|973.76|971.36|973.76|971.36|973.02|970.62|0
1656696130000|2022-07-01 17:22:10|973.51|971.11|974.26|971.86|974.26|971.86|973.26|970.86|0
1656696140000|2022-07-01 17:22:20|974.51|972.11|974.76|972.36|974.76|972.36|974.26|971.86|0
1656696150000|2022-07-01 17:22:30|974.26|971.86|974.51|972.11|974.76|972.36|974.26|971.86|0
1656696160000|2022-07-01 17:22:40|974.76|972.36|974.76|972.36|974.76|972.36|974.64|972.24|0
1656696170000|2022-07-01 17:22:50|975.01|972.61|975.26|972.86|975.5|973.1|975.01|972.61|0
1656696180000|2022-07-01 17:23:00|975.5|973.1|975.26|972.86|975.75|973.35|975.26|972.86|0
1656696190000|2022-07-01 17:23:10|975.5|973.1|975.75|973.35|976|973.6|975.5|973.1|0
1656696200000|2022-07-01 17:23:20|975.01|972.61|973.51|971.11|975.01|972.61|973.51|971.11|0
1656696210000|2022-07-01 17:23:30|973.02|970.62|974.01|971.61|974.01|971.61|972.77|970.37|0
1656696220000|2022-07-01 17:23:40|974.26|971.86|972.52|970.12|974.26|971.86|972.52|970.12|0
1656696230000|2022-07-01 17:23:50|972.77|970.37|972.77|970.37|973.02|970.62|972.77|970.37|0
1656696240000|2022-07-01 17:24:00|973.76|971.36|973.02|970.62|973.76|971.36|973.02|970.62|0
1656696250000|2022-07-01 17:24:10|973.51|971.11|972.27|969.87|973.76|971.36|972.27|969.87|0
1656696260000|2022-07-01 17:24:20|972.77|970.37|972.77|970.37|973.02|970.62|972.77|970.37|0
1656696270000|2022-07-01 17:24:30|973.26|970.86|972.77|970.37|973.26|970.86|972.77|970.37|0
1656696280000|2022-07-01 17:24:40|972.52|970.12|972.52|970.12|972.77|970.37|972.52|970.12|0
1656696290000|2022-07-01 17:24:50|972.77|970.37|972.27|969.87|972.77|970.37|972.27|969.87|0
1656696300000|2022-07-01 17:25:00|972.52|970.12|972.52|970.12|972.52|970.12|971.77|969.37|0
1656696310000|2022-07-01 17:25:10|972.27|969.87|972.52|970.12|972.52|970.12|972.27|969.87|0
1656696320000|2022-07-01 17:25:20|973.51|971.11|973.51|971.11|974.01|971.61|973.51|971.11|0
1656696330000|2022-07-01 17:25:30|973.14|970.74|972.76|970.36|973.14|970.74|972.76|970.36|0
1656696340000|2022-07-01 17:25:40|972.02|969.62|971.27|968.87|972.02|969.62|971.27|968.87|0
1656696350000|2022-07-01 17:25:50|972.02|969.62|971.77|969.37|972.02|969.62|971.77|969.37|0
1656696360000|2022-07-01 17:26:00|971.02|968.62|972.27|969.87|972.27|969.87|971.02|968.62|0
1656696370000|2022-07-01 17:26:10|973.01|970.61|972.27|969.87|973.01|970.61|972.27|969.87|0
1656696380000|2022-07-01 17:26:20|972.02|969.62|972.02|969.62|972.02|969.62|972.02|969.62|0
1656696390000|2022-07-01 17:26:30|971.9|969.5|972.76|970.36|972.76|970.36|971.9|969.5|0
1656696400000|2022-07-01 17:26:40|972.27|969.87|972.51|970.11|972.76|970.36|972.27|969.87|0
1656696410000|2022-07-01 17:26:50|972.76|970.36|972.27|969.87|972.76|970.36|972.27|969.87|0
1656696420000|2022-07-01 17:27:00|972.76|970.36|972.02|969.62|972.76|970.36|972.02|969.62|0
1656696430000|2022-07-01 17:27:10|971.52|969.12|971.27|968.87|971.52|969.12|971.02|968.62|0
1656696440000|2022-07-01 17:27:20|971.77|969.37|971.52|969.12|971.77|969.37|971.52|969.12|0
1656696450000|2022-07-01 17:27:30|971.27|968.87|970.27|967.87|971.27|968.87|970.27|967.87|0
1656696460000|2022-07-01 17:27:40|970.15|967.75|969.78|967.38|970.15|967.75|969.78|967.38|0
1656696470000|2022-07-01 17:27:50|970.03|967.63|969.53|967.13|970.03|967.63|969.53|967.13|0
1656696480000|2022-07-01 17:28:00|969.28|966.88|968.78|966.38|969.28|966.88|968.78|966.38|0
1656696490000|2022-07-01 17:28:10|968.53|966.13|968.53|966.13|968.53|966.13|968.28|965.88|0
1656696500000|2022-07-01 17:28:20|968.28|965.88|969.28|966.88|969.28|966.88|968.28|965.88|0
1656696510000|2022-07-01 17:28:30|968.78|966.38|969.03|966.63|969.03|966.63|968.53|966.13|0
1656696520000|2022-07-01 17:28:40|969.28|966.88|968.53|966.13|969.28|966.88|968.53|966.13|0
1656696530000|2022-07-01 17:28:50|968.28|965.88|968.03|965.63|968.28|965.88|968.03|965.63|0
1656696540000|2022-07-01 17:29:00|968.78|966.38|968.78|966.38|969.03|966.63|968.78|966.38|0
1656696550000|2022-07-01 17:29:10|968.53|966.13|968.28|965.88|968.53|966.13|968.03|965.63|0
1656696560000|2022-07-01 17:29:20|968.03|965.63|968.03|965.63|968.28|965.88|968.03|965.63|0
1656696570000|2022-07-01 17:29:30|967.79|965.39|967.67|965.27|967.79|965.39|967.54|965.14|0
1656696580000|2022-07-01 17:29:40|967.79|965.39|968.53|966.13|968.53|966.13|967.79|965.39|0
1656696590000|2022-07-01 17:29:50|968.28|965.88|968.03|965.63|968.53|966.13|967.79|965.39|0
1656696600000|2022-07-01 17:30:00|967.79|965.39|967.79|965.39|968.03|965.63|967.79|965.39|0
1656696610000|2022-07-01 17:30:10|967.29|964.89|967.29|964.89|968.03|965.63|967.29|964.89|0
1656696620000|2022-07-01 17:30:20|967.79|965.39|967.54|965.14|967.79|965.39|967.54|965.14|0
1656696630000|2022-07-01 17:30:30|967.29|964.89|967.54|965.14|968.03|965.63|967.29|964.89|0
1656696640000|2022-07-01 17:30:40|967.67|965.27|967.29|964.89|967.67|965.27|967.29|964.89|0
1656696650000|2022-07-01 17:30:50|967.04|964.64|966.79|964.39|967.04|964.64|966.54|964.14|0
1656696660000|2022-07-01 17:31:00|967.04|964.64|967.04|964.64|967.04|964.64|966.54|964.14|0
1656696670000|2022-07-01 17:31:10|966.79|964.39|967.29|964.89|967.54|965.14|966.79|964.39|0
1656696680000|2022-07-01 17:31:20|966.54|964.14|965.8|963.4|966.54|964.14|965.8|963.4|0
1656696690000|2022-07-01 17:31:30|965.3|962.9|965.05|962.65|965.55|963.15|965.05|962.65|0
1656696700000|2022-07-01 17:31:40|964.8|962.4|964.8|962.4|964.8|962.4|964.55|962.15|0
1656696710000|2022-07-01 17:31:50|964.3|961.9|964.8|962.4|964.8|962.4|964.3|961.9|0
1656696720000|2022-07-01 17:32:00|964.55|962.15|964.3|961.9|964.55|962.15|964.05|961.65|0
1656696730000|2022-07-01 17:32:10|965.05|962.65|964.8|962.4|965.55|963.15|964.8|962.4|0
1656696740000|2022-07-01 17:32:20|965.05|962.65|964.55|962.15|965.05|962.65|964.55|962.15|0
1656696750000|2022-07-01 17:32:30|964.3|961.9|964.8|962.4|964.8|962.4|964.3|961.9|0
1656696760000|2022-07-01 17:32:40|964.55|962.15|964.55|962.15|964.55|962.15|964.3|961.9|0
1656696770000|2022-07-01 17:32:50|964.3|961.9|964.05|961.65|964.55|962.15|964.05|961.65|0
1656696780000|2022-07-01 17:33:00|964.3|961.9|964.55|962.15|964.55|962.15|964.18|961.78|0
1656696790000|2022-07-01 17:33:10|965.3|962.9|965.8|963.4|965.8|963.4|965.05|962.65|0
1656696800000|2022-07-01 17:33:20|965.55|963.15|966.04|963.64|966.04|963.64|965.55|963.15|0
1656696810000|2022-07-01 17:33:30|965.8|963.4|965.68|963.28|965.8|963.4|965.55|963.15|0
1656696820000|2022-07-01 17:33:40|965.8|963.4|965.8|963.4|965.8|963.4|965.55|963.15|0
1656696830000|2022-07-01 17:33:50|965.55|963.15|965.05|962.65|965.8|963.4|965.05|962.65|0
1656696840000|2022-07-01 17:34:00|964.8|962.4|965.05|962.65|965.05|962.65|964.55|962.15|0
1656696850000|2022-07-01 17:34:10|964.8|962.4|965.3|962.9|965.3|962.9|964.55|962.15|0
1656696860000|2022-07-01 17:34:20|965.05|962.65|965.55|963.15|965.55|963.15|964.8|962.4|0
1656696870000|2022-07-01 17:34:30|965.3|962.9|965.8|963.4|965.8|963.4|965.3|962.9|0
1656696880000|2022-07-01 17:34:40|965.3|962.9|965.55|963.15|965.55|963.15|965.3|962.9|0
1656696890000|2022-07-01 17:34:50|965.68|963.28|966.04|963.64|966.04|963.64|965.68|963.28|0
1656696900000|2022-07-01 17:35:00|965.8|963.4|965.3|962.9|965.8|963.4|965.3|962.9|0
1656696910000|2022-07-01 17:35:10|965.55|963.15|966.29|963.89|966.29|963.89|965.55|963.15|0
1656696920000|2022-07-01 17:35:20|966.54|964.14|968.03|965.63|968.03|965.63|966.54|964.14|0
1656696930000|2022-07-01 17:35:30|967.79|965.39|968.28|965.88|968.28|965.88|967.79|965.39|0
1656696940000|2022-07-01 17:35:40|968.53|966.13|968.28|965.88|968.53|966.13|968.03|965.63|0
1656696950000|2022-07-01 17:35:50|967.54|965.14|967.79|965.39|968.03|965.63|967.42|965.02|0
1656696960000|2022-07-01 17:36:00|968.28|965.88|968.28|965.88|968.28|965.88|968.03|965.63|0
1656696970000|2022-07-01 17:36:10|967.79|965.39|967.54|965.14|968.03|965.63|967.54|965.14|0
1656696980000|2022-07-01 17:36:20|967.79|965.39|965.8|963.4|967.79|965.39|965.8|963.4|0
1656696990000|2022-07-01 17:36:30|966.04|963.64|966.17|963.77|966.17|963.77|966.04|963.64|0
1656697000000|2022-07-01 17:36:40|965.8|963.4|965.55|963.15|965.8|963.4|965.3|962.9|0
1656697010000|2022-07-01 17:36:50|965.3|962.9|965.3|962.9|965.3|962.9|965.3|962.9|0
1656697020000|2022-07-01 17:37:00|966.04|963.64|965.3|962.9|966.04|963.64|965.3|962.9|0
1656697030000|2022-07-01 17:37:10|965.55|963.15|965.8|963.4|965.8|963.4|965.3|962.9|0
1656697040000|2022-07-01 17:37:20|966.04|963.64|967.04|964.64|967.04|964.64|966.04|963.64|0
1656697050000|2022-07-01 17:37:30|967.29|964.89|967.04|964.64|967.29|964.89|966.79|964.39|0
1656697060000|2022-07-01 17:37:40|966.79|964.39|966.29|963.89|966.79|964.39|966.17|963.77|0
1656697070000|2022-07-01 17:37:50|966.54|964.14|966.04|963.64|966.54|964.14|966.04|963.64|0
1656697080000|2022-07-01 17:38:00|965.8|963.4|966.54|964.14|966.79|964.39|965.8|963.4|0
1656697090000|2022-07-01 17:38:10|967.04|964.64|966.54|964.14|967.04|964.64|966.54|964.14|0
1656697100000|2022-07-01 17:38:20|966.29|963.89|966.29|963.89|966.29|963.89|966.04|963.64|0
1656697110000|2022-07-01 17:38:30|966.04|963.64|966.54|964.14|966.54|964.14|966.04|963.64|0
1656697120000|2022-07-01 17:38:40|966.42|964.02|960.82|958.42|966.42|964.02|956.72|954.32|0
1656697130000|2022-07-01 17:38:50|961.32|958.92|960.82|958.42|961.81|959.41|960.82|958.42|0
1656697140000|2022-07-01 17:39:00|960.45|958.05|958.83|956.43|960.45|958.05|958.58|956.18|0
1656697150000|2022-07-01 17:39:10|958.58|956.18|957.83|955.43|958.58|956.18|957.83|955.43|0
1656697160000|2022-07-01 17:39:20|958.83|956.43|959.58|957.18|959.82|957.42|958.83|956.43|0
1656697170000|2022-07-01 17:39:30|959.33|956.93|960.07|957.67|960.82|958.42|959.33|956.93|0
1656697180000|2022-07-01 17:39:40|960.32|957.92|960.57|958.17|960.57|958.17|960.32|957.92|0
1656697190000|2022-07-01 17:39:50|960.95|958.55|961.07|958.67|961.94|959.54|960.95|958.55|0
1656697200000|2022-07-01 17:40:00|960.82|958.42|960.32|957.92|961.07|958.67|959.95|957.55|0
1656697210000|2022-07-01 17:40:10|960.57|958.17|960.82|958.42|960.82|958.42|960.07|957.67|0
1656697220000|2022-07-01 17:40:20|961.81|959.41|961.32|958.92|962.56|960.16|961.32|958.92|0
1656697230000|2022-07-01 17:40:30|961.57|959.17|959.82|957.42|961.57|959.17|959.82|957.42|0
1656697240000|2022-07-01 17:40:40|960.07|957.67|958.71|956.31|960.07|957.67|958.71|956.31|0
1656697250000|2022-07-01 17:40:50|958.33|955.93|958.33|955.93|958.33|955.93|958.33|955.93|0
1656697260000|2022-07-01 17:41:00|958.08|955.68|957.09|954.69|958.08|955.68|957.09|954.69|0
1656697270000|2022-07-01 17:41:10|957.34|954.94|956.84|954.44|957.34|954.94|956.84|954.44|0
1656697280000|2022-07-01 17:41:20|957.09|954.69|956.59|954.19|957.09|954.69|956.34|953.94|0
1656697290000|2022-07-01 17:41:30|956.34|953.94|957.34|954.94|957.34|954.94|956.09|953.69|0
1656697300000|2022-07-01 17:41:40|957.59|955.19|957.83|955.43|958.58|956.18|957.59|955.19|0
1656697310000|2022-07-01 17:41:50|958.33|955.93|958.83|956.43|958.83|956.43|958.33|955.93|0
1656697320000|2022-07-01 17:42:00|958.33|955.93|959.33|956.93|959.33|956.93|957.83|955.43|0
1656697330000|2022-07-01 17:42:10|959.82|957.42|959.58|957.18|959.82|957.42|959.33|956.93|0
1656697340000|2022-07-01 17:42:20|959.82|957.42|959.58|957.18|960.32|957.92|959.58|957.18|0
1656697350000|2022-07-01 17:42:30|959.82|957.42|959.58|957.18|960.32|957.92|959.58|957.18|0
1656697360000|2022-07-01 17:42:40|959.7|957.3|959.58|957.18|959.7|957.3|959.58|957.18|0
1656697370000|2022-07-01 17:42:50|960.32|957.92|958.33|955.93|960.32|957.92|958.33|955.93|0
1656697380000|2022-07-01 17:43:00|957.59|955.19|958.08|955.68|958.08|955.68|957.59|955.19|0
1656697390000|2022-07-01 17:43:10|957.59|955.19|958.08|955.68|958.08|955.68|957.59|955.19|0
1656697400000|2022-07-01 17:43:20|957.83|955.43|958.08|955.68|958.33|955.93|957.83|955.43|0
1656697410000|2022-07-01 17:43:30|957.71|955.31|957.59|955.19|958.33|955.93|957.59|955.19|0
1656697420000|2022-07-01 17:43:40|957.34|954.94|959.33|956.93|959.33|956.93|957.34|954.94|0
1656697430000|2022-07-01 17:43:50|959.7|957.3|959.58|957.18|960.07|957.67|959.58|957.18|0
1656697440000|2022-07-01 17:44:00|959.95|957.55|960.32|957.92|960.82|958.42|959.82|957.42|0
1656697450000|2022-07-01 17:44:10|960.07|957.67|960.82|958.42|960.82|958.42|960.07|957.67|0
1656697460000|2022-07-01 17:44:20|960.7|958.3|959.82|957.42|960.7|958.3|959.82|957.42|0
1656697470000|2022-07-01 17:44:30|959.08|956.68|959.08|956.68|959.33|956.93|959.08|956.68|0
1656697480000|2022-07-01 17:44:40|958.83|956.43|958.58|956.18|958.83|956.43|958.58|956.18|0
1656697490000|2022-07-01 17:44:50|958.46|956.06|958.21|955.81|958.46|956.06|958.21|955.81|0
1656697500000|2022-07-01 17:45:00|957.59|955.19|958.33|955.93|958.83|956.43|957.59|955.19|0
1656697510000|2022-07-01 17:45:10|958.83|956.43|958.83|956.43|959.33|956.93|958.83|956.43|0
1656697520000|2022-07-01 17:45:20|958.33|955.93|958.58|956.18|958.83|956.43|958.33|955.93|0
1656697530000|2022-07-01 17:45:30|958.83|956.43|958.08|955.68|958.83|956.43|958.08|955.68|0
1656697540000|2022-07-01 17:45:40|957.83|955.43|957.59|955.19|957.83|955.43|957.34|954.94|0
1656697550000|2022-07-01 17:45:50|957.34|954.94|956.84|954.44|957.59|955.19|956.84|954.44|0
1656697560000|2022-07-01 17:46:00|956.09|953.69|955.1|952.7|956.09|953.69|955.1|952.7|0
1656697570000|2022-07-01 17:46:10|954.35|951.95|955.1|952.7|955.1|952.7|954.35|951.95|0
1656697580000|2022-07-01 17:46:20|955.84|953.44|955.84|953.44|955.84|953.44|955.6|953.2|0
1656697590000|2022-07-01 17:46:30|956.09|953.69|957.34|954.94|957.34|954.94|956.09|953.69|0
1656697600000|2022-07-01 17:46:40|957.71|955.31|957.59|955.19|958.33|955.93|957.59|955.19|0
1656697610000|2022-07-01 17:46:50|957.83|955.43|957.59|955.19|957.83|955.43|957.34|954.94|0
1656697620000|2022-07-01 17:47:00|957.22|954.82|958.58|956.18|958.58|956.18|957.22|954.82|0
1656697630000|2022-07-01 17:47:10|958.08|955.68|957.83|955.43|958.33|955.93|957.83|955.43|0
1656697640000|2022-07-01 17:47:20|958.08|955.68|956.84|954.44|958.08|955.68|956.84|954.44|0
1656697650000|2022-07-01 17:47:30|957.59|955.19|956.34|953.94|957.59|955.19|956.22|953.82|0
1656697660000|2022-07-01 17:47:40|957.09|954.69|957.09|954.69|957.09|954.69|956.84|954.44|0
1656697670000|2022-07-01 17:47:50|957.34|954.94|957.34|954.94|957.34|954.94|957.09|954.69|0
1656697680000|2022-07-01 17:48:00|957.09|954.69|956.97|954.57|957.09|954.69|956.59|954.19|0
1656697690000|2022-07-01 17:48:10|956.84|954.44|956.34|953.94|956.84|954.44|956.34|953.94|0
1656697700000|2022-07-01 17:48:20|956.59|954.19|956.59|954.19|957.09|954.69|956.59|954.19|0
1656697710000|2022-07-01 17:48:30|956.34|953.94|956.09|953.69|956.59|954.19|956.09|953.69|0
1656697720000|2022-07-01 17:48:40|956.34|953.94|956.59|954.19|956.59|954.19|956.09|953.69|0
1656697730000|2022-07-01 17:48:50|956.34|953.94|955.6|953.2|956.34|953.94|955.6|953.2|0
1656697740000|2022-07-01 17:49:00|955.1|952.7|955.1|952.7|955.6|953.2|955.1|952.7|0
1656697750000|2022-07-01 17:49:10|954.85|952.45|954.6|952.2|954.85|952.45|954.35|951.95|0
1656697760000|2022-07-01 17:49:20|954.85|952.45|954.35|951.95|954.85|952.45|954.35|951.95|0
1656697770000|2022-07-01 17:49:30|954.1|951.7|954.1|951.7|954.35|951.95|954.1|951.7|0
1656697780000|2022-07-01 17:49:40|954.6|952.2|954.1|951.7|954.6|952.2|954.1|951.7|0
1656697790000|2022-07-01 17:49:50|953.85|951.45|953.36|950.96|953.85|951.45|953.11|950.71|0
1656697800000|2022-07-01 17:50:00|952.86|950.46|953.61|951.21|953.85|951.45|952.86|950.46|0
1656697810000|2022-07-01 17:50:10|954.1|951.7|954.6|952.2|954.6|952.2|954.1|951.7|0
1656697820000|2022-07-01 17:50:20|954.85|952.45|954.35|951.95|955.35|952.95|954.35|951.95|0
1656697830000|2022-07-01 17:50:30|954.6|952.2|954.6|952.2|954.85|952.45|954.35|951.95|0
1656697840000|2022-07-01 17:50:40|954.35|951.95|954.48|952.08|954.6|952.2|954.35|951.95|0
1656697850000|2022-07-01 17:50:50|954.6|952.2|954.85|952.45|955.23|952.83|954.6|952.2|0
1656697860000|2022-07-01 17:51:00|954.6|952.2|953.85|951.45|954.6|952.2|953.85|951.45|0
1656697870000|2022-07-01 17:51:10|953.61|951.21|953.49|951.09|953.61|951.21|953.36|950.96|0
1656697880000|2022-07-01 17:51:20|953.61|951.21|953.36|950.96|953.61|951.21|953.11|950.71|0
1656697890000|2022-07-01 17:51:30|953.49|951.09|953.74|951.34|953.74|951.34|953.49|951.09|0
1656697900000|2022-07-01 17:51:40|953.85|951.45|953.36|950.96|953.85|951.45|953.36|950.96|0
1656697910000|2022-07-01 17:51:50|953.24|950.84|954.35|951.95|954.35|951.95|953.24|950.84|0
1656697920000|2022-07-01 17:52:00|954.1|951.7|953.11|950.71|954.1|951.7|953.11|950.71|0
1656697930000|2022-07-01 17:52:10|954.1|951.7|954.6|952.2|954.6|952.2|954.1|951.7|0
1656697940000|2022-07-01 17:52:20|954.48|952.08|954.35|951.95|954.6|952.2|954.35|951.95|0
1656697950000|2022-07-01 17:52:30|954.1|951.7|953.61|951.21|954.35|951.95|953.61|951.21|0
1656697960000|2022-07-01 17:52:40|953.85|951.45|953.11|950.71|953.85|951.45|953.11|950.71|0
1656697970000|2022-07-01 17:52:50|953.36|950.96|953.11|950.71|953.49|951.09|953.11|950.71|0
1656697980000|2022-07-01 17:53:00|952.86|950.46|952.86|950.46|952.86|950.46|952.86|950.46|0
1656698000000|2022-07-01 17:53:20|953.11|950.71|953.11|950.71|953.36|950.96|953.11|950.71|0
1656698010000|2022-07-01 17:53:30|952.61|950.21|952.86|950.46|952.86|950.46|952.61|950.21|0
1656698020000|2022-07-01 17:53:40|952.61|950.21|953.36|950.96|953.36|950.96|952.61|950.21|0
1656698030000|2022-07-01 17:53:50|953.61|951.21|954.1|951.7|954.1|951.7|953.61|951.21|0
1656698040000|2022-07-01 17:54:00|954.35|951.95|954.1|951.7|954.35|951.95|953.98|951.58|0
1656698050000|2022-07-01 17:54:10|955.35|952.95|955.48|953.08|955.48|953.08|955.35|952.95|0
1656698060000|2022-07-01 17:54:20|954.6|952.2|955.35|952.95|955.35|952.95|954.6|952.2|0
1656698070000|2022-07-01 17:54:30|955.48|953.08|956.09|953.69|956.09|953.69|955.48|953.08|0
1656698080000|2022-07-01 17:54:40|955.84|953.44|956.09|953.69|956.09|953.69|955.84|953.44|0
1656698090000|2022-07-01 17:54:50|956.84|954.44|956.59|954.19|956.84|954.44|956.34|953.94|0
1656698100000|2022-07-01 17:55:00|956.34|953.94|956.34|953.94|956.34|953.94|956.34|953.94|0
1656698110000|2022-07-01 17:55:10|955.84|953.44|956.09|953.69|956.09|953.69|955.84|953.44|0
1656698120000|2022-07-01 17:55:20|955.6|953.2|955.1|952.7|955.6|953.2|954.85|952.45|0
1656698130000|2022-07-01 17:55:30|955.35|952.95|956.34|953.94|956.34|953.94|955.35|952.95|0
1656698140000|2022-07-01 17:55:40|955.84|953.44|955.84|953.44|955.84|953.44|955.6|953.2|0
1656698150000|2022-07-01 17:55:50|956.34|953.94|956.59|954.19|956.59|954.19|956.09|953.69|0
1656698160000|2022-07-01 17:56:00|956.34|953.94|956.59|954.19|956.84|954.44|956.34|953.94|0
1656698170000|2022-07-01 17:56:10|956.84|954.44|956.34|953.94|956.84|954.44|956.34|953.94|0
1656698180000|2022-07-01 17:56:20|955.84|953.44|955.84|953.44|955.84|953.44|955.84|953.44|0
1656698190000|2022-07-01 17:56:30|956.09|953.69|955.84|953.44|956.09|953.69|955.84|953.44|0
1656698200000|2022-07-01 17:56:40|956.09|953.69|955.84|953.44|956.09|953.69|955.84|953.44|0
1656698210000|2022-07-01 17:56:50|956.09|953.69|956.34|953.94|956.34|953.94|956.09|953.69|0
1656698220000|2022-07-01 17:57:00|956.59|954.19|956.84|954.44|956.84|954.44|956.34|953.94|0
1656698230000|2022-07-01 17:57:10|956.59|954.19|956.47|954.07|956.59|954.19|956.34|953.94|0
1656698240000|2022-07-01 17:57:20|956.34|953.94|955.6|953.2|956.34|953.94|955.6|953.2|0
1656698250000|2022-07-01 17:57:30|955.35|952.95|955.1|952.7|955.35|952.95|955.1|952.7|0
1656698260000|2022-07-01 17:57:40|955.35|952.95|954.85|952.45|955.35|952.95|954.85|952.45|0
1656698270000|2022-07-01 17:57:50|954.6|952.2|955.35|952.95|955.35|952.95|954.6|952.2|0
1656698280000|2022-07-01 17:58:00|955.1|952.7|954.85|952.45|955.1|952.7|954.85|952.45|0
1656698290000|2022-07-01 17:58:10|955.1|952.7|955.1|952.7|955.1|952.7|954.85|952.45|0
1656698300000|2022-07-01 17:58:20|954.85|952.45|955.1|952.7|955.1|952.7|954.85|952.45|0
1656698310000|2022-07-01 17:58:30|956.09|953.69|956.59|954.19|956.59|954.19|956.09|953.69|0
1656698320000|2022-07-01 17:58:40|957.09|954.69|956.59|954.19|957.09|954.69|956.59|954.19|0
1656698330000|2022-07-01 17:58:50|956.09|953.69|955.84|953.44|956.09|953.69|955.84|953.44|0
1656698340000|2022-07-01 17:59:00|955.6|953.2|954.35|951.95|955.6|953.2|954.35|951.95|0
1656698350000|2022-07-01 17:59:10|954.6|952.2|954.35|951.95|954.85|952.45|954.35|951.95|0
1656698360000|2022-07-01 17:59:20|953.61|951.21|954.1|951.7|954.1|951.7|953.61|951.21|0
1656698370000|2022-07-01 17:59:30|954.35|951.95|954.1|951.7|954.6|952.2|954.1|951.7|0
1656698380000|2022-07-01 17:59:40|954.23|951.83|954.35|951.95|954.35|951.95|954.1|951.7|0
1656698390000|2022-07-01 17:59:50|954.1|951.7|953.36|950.96|954.35|951.95|953.36|950.96|0
1656698400000|2022-07-01 18:00:00|953.61|951.21|953.36|950.96|953.61|951.21|953.36|950.96|0
1656698410000|2022-07-01 18:00:10|954.35|951.95|953.11|950.71|954.6|952.2|953.11|950.71|0
1656698420000|2022-07-01 18:00:20|953.36|950.96|953.85|951.45|953.85|951.45|953.11|950.71|0
1656698430000|2022-07-01 18:00:30|953.61|951.21|952.86|950.46|953.61|951.21|952.61|950.21|0
1656698440000|2022-07-01 18:00:40|952.61|950.21|953.11|950.71|953.36|950.96|952.61|950.21|0
1656698450000|2022-07-01 18:00:50|954.1|951.7|953.61|951.21|954.1|951.7|953.61|951.21|0
1656698460000|2022-07-01 18:01:00|953.49|951.09|953.61|951.21|953.61|951.21|953.36|950.96|0
1656698470000|2022-07-01 18:01:10|953.36|950.96|952.86|950.46|953.61|951.21|952.86|950.46|0
1656698480000|2022-07-01 18:01:20|952.61|950.21|953.36|950.96|953.36|950.96|952.61|950.21|0
1656698490000|2022-07-01 18:01:30|952.86|950.46|953.11|950.71|953.11|950.71|952.61|950.21|0
1656698500000|2022-07-01 18:01:40|953.36|950.96|953.36|950.96|953.36|950.96|953.36|950.96|0
1656698510000|2022-07-01 18:01:50|953.11|950.71|953.61|951.21|953.61|951.21|953.11|950.71|0
1656698520000|2022-07-01 18:02:00|953.85|951.45|955.35|952.95|955.35|952.95|953.85|951.45|0
1656698530000|2022-07-01 18:02:10|955.6|953.2|954.6|952.2|955.6|953.2|954.6|952.2|0
1656698540000|2022-07-01 18:02:20|954.85|952.45|954.73|952.33|954.85|952.45|954.73|952.33|0
1656698550000|2022-07-01 18:02:30|954.6|952.2|954.23|951.83|954.6|952.2|954.23|951.83|0
1656698560000|2022-07-01 18:02:40|954.35|951.95|953.61|951.21|954.35|951.95|953.61|951.21|0
1656698570000|2022-07-01 18:02:50|953.74|951.34|953.61|951.21|953.74|951.34|953.61|951.21|0
1656698580000|2022-07-01 18:03:00|953.11|950.71|953.85|951.45|953.85|951.45|953.11|950.71|0
1656698590000|2022-07-01 18:03:10|954.1|951.7|953.61|951.21|954.1|951.7|953.36|950.96|0
1656698600000|2022-07-01 18:03:20|953.36|950.96|953.36|950.96|953.61|951.21|953.36|950.96|0
1656698610000|2022-07-01 18:03:30|954.35|951.95|954.35|951.95|954.35|951.95|954.1|951.7|0
1656698620000|2022-07-01 18:03:40|954.6|952.2|955.1|952.7|955.1|952.7|954.35|951.95|0
1656698630000|2022-07-01 18:03:50|955.35|952.95|954.85|952.45|955.35|952.95|954.85|952.45|0
1656698640000|2022-07-01 18:04:00|954.35|951.95|954.85|952.45|955.1|952.7|954.35|951.95|0
1656698650000|2022-07-01 18:04:10|955.1|952.7|955.23|952.83|955.23|952.83|955.1|952.7|0
1656698660000|2022-07-01 18:04:20|956.34|953.94|957.09|954.69|957.09|954.69|956.34|953.94|0
1656698670000|2022-07-01 18:04:30|956.84|954.44|956.34|953.94|956.84|954.44|956.34|953.94|0
1656698680000|2022-07-01 18:04:40|956.47|954.07|955.6|953.2|956.47|954.07|955.6|953.2|0
1656698690000|2022-07-01 18:04:50|956.34|953.94|957.34|954.94|957.34|954.94|956.34|953.94|0
1656698700000|2022-07-01 18:05:00|956.84|954.44|956.59|954.19|956.84|954.44|956.34|953.94|0
1656698710000|2022-07-01 18:05:10|956.09|953.69|956.47|954.07|956.47|954.07|956.09|953.69|0
1656698720000|2022-07-01 18:05:20|957.09|954.69|957.34|954.94|957.59|955.19|957.09|954.69|0
1656698730000|2022-07-01 18:05:30|957.09|954.69|957.34|954.94|957.34|954.94|957.09|954.69|0
1656698740000|2022-07-01 18:05:40|956.34|953.94|957.09|954.69|957.09|954.69|956.34|953.94|0
1656698750000|2022-07-01 18:05:50|956.84|954.44|957.09|954.69|957.09|954.69|956.84|954.44|0
1656698760000|2022-07-01 18:06:00|957.34|954.94|956.59|954.19|957.34|954.94|956.34|953.94|0
1656698770000|2022-07-01 18:06:10|956.84|954.44|956.47|954.07|956.84|954.44|956.47|954.07|0
1656698780000|2022-07-01 18:06:20|956.84|954.44|956.84|954.44|956.97|954.57|956.59|954.19|0
1656698790000|2022-07-01 18:06:30|956.59|954.19|956.34|953.94|956.59|954.19|956.34|953.94|0
1656698800000|2022-07-01 18:06:40|956.09|953.69|956.09|953.69|956.34|953.94|956.09|953.69|0
1656698810000|2022-07-01 18:06:50|956.34|953.94|955.1|952.7|956.34|953.94|954.6|952.2|0
1656698820000|2022-07-01 18:07:00|954.73|952.33|955.1|952.7|955.35|952.95|954.73|952.33|0
1656698830000|2022-07-01 18:07:10|955.35|952.95|956.09|953.69|956.09|953.69|955.35|952.95|0
1656698840000|2022-07-01 18:07:20|956.34|953.94|956.09|953.69|956.34|953.94|956.09|953.69|0
1656698850000|2022-07-01 18:07:30|955.6|953.2|956.34|953.94|956.34|953.94|955.6|953.2|0
1656698860000|2022-07-01 18:07:40|956.59|954.19|956.84|954.44|956.84|954.44|956.59|954.19|0
1656698870000|2022-07-01 18:07:50|957.59|955.19|958.83|956.43|958.83|956.43|957.59|955.19|0
1656698880000|2022-07-01 18:08:00|958.58|956.18|958.08|955.68|958.83|956.43|957.83|955.43|0
1656698890000|2022-07-01 18:08:10|958.83|956.43|958.33|955.93|958.83|956.43|958.08|955.68|0
1656698900000|2022-07-01 18:08:20|958.83|956.43|959.82|957.42|959.82|957.42|958.83|956.43|0
1656698910000|2022-07-01 18:08:30|960.07|957.67|959.82|957.42|960.07|957.67|959.57|957.17|0
1656698920000|2022-07-01 18:08:40|960.32|957.92|960.32|957.92|960.32|957.92|960.32|957.92|0
1656698930000|2022-07-01 18:08:50|960.57|958.17|961.32|958.92|961.32|958.92|960.57|958.17|0
1656698940000|2022-07-01 18:09:00|961.07|958.67|960.32|957.92|961.32|958.92|960.07|957.67|0
1656698950000|2022-07-01 18:09:10|960.57|958.17|960.82|958.42|960.82|958.42|960.57|958.17|0
1656698960000|2022-07-01 18:09:20|961.07|958.67|959.57|957.17|961.07|958.67|959.57|957.17|0
1656698970000|2022-07-01 18:09:30|959.33|956.93|958.83|956.43|959.33|956.93|958.83|956.43|0
1656698980000|2022-07-01 18:09:40|958.33|955.93|958.58|956.18|958.58|956.18|958.33|955.93|0
1656698990000|2022-07-01 18:09:50|958.33|955.93|958.83|956.43|958.83|956.43|958.33|955.93|0
1656699000000|2022-07-01 18:10:00|959.33|956.93|958.58|956.18|959.33|956.93|958.58|956.18|0
1656699010000|2022-07-01 18:10:10|958.83|956.43|958.33|955.93|958.83|956.43|958.33|955.93|0
1656699020000|2022-07-01 18:10:20|958.83|956.43|959.08|956.68|959.33|956.93|958.83|956.43|0
1656699030000|2022-07-01 18:10:30|958.83|956.43|958.83|956.43|958.83|956.43|958.58|956.18|0
1656699040000|2022-07-01 18:10:40|959.21|956.81|960.82|958.42|960.82|958.42|959.21|956.81|0
1656699050000|2022-07-01 18:10:50|960.57|958.17|960.57|958.17|961.07|958.67|960.57|958.17|0
1656699060000|2022-07-01 18:11:00|961.07|958.67|961.32|958.92|962.06|959.66|961.07|958.67|0
1656699070000|2022-07-01 18:11:10|961.81|959.41|961.81|959.41|962.06|959.66|961.81|959.41|0
1656699080000|2022-07-01 18:11:20|961.07|958.67|960.32|957.92|961.07|958.67|960.32|957.92|0
1656699090000|2022-07-01 18:11:30|960.82|958.42|961.32|958.92|961.32|958.92|960.82|958.42|0
1656699100000|2022-07-01 18:11:40|961.56|959.16|961.32|958.92|961.56|959.16|960.7|958.3|0
1656699110000|2022-07-01 18:11:50|961.56|959.16|962.06|959.66|962.06|959.66|961.56|959.16|0
1656699120000|2022-07-01 18:12:00|962.31|959.91|962.56|960.16|962.56|960.16|962.19|959.79|0
1656699130000|2022-07-01 18:12:10|962.06|959.66|962.56|960.16|962.56|960.16|962.06|959.66|0
1656699140000|2022-07-01 18:12:20|962.31|959.91|961.69|959.29|962.31|959.91|961.56|959.16|0
1656699150000|2022-07-01 18:12:30|961.81|959.41|961.07|958.67|961.81|959.41|961.07|958.67|0
1656699160000|2022-07-01 18:12:40|961.32|958.92|961.81|959.41|961.81|959.41|961.32|958.92|0
1656699170000|2022-07-01 18:12:50|962.06|959.66|961.94|959.54|962.06|959.66|961.94|959.54|0
1656699180000|2022-07-01 18:13:00|961.81|959.41|961.32|958.92|961.81|959.41|961.32|958.92|0
1656699190000|2022-07-01 18:13:10|960.57|958.17|959.82|957.42|960.57|958.17|959.82|957.42|0
1656699200000|2022-07-01 18:13:20|960.32|957.92|960.07|957.67|960.32|957.92|960.07|957.67|0
1656699210000|2022-07-01 18:13:30|960.82|958.42|960.57|958.17|960.82|958.42|960.32|957.92|0
1656699220000|2022-07-01 18:13:40|960.32|957.92|960.32|957.92|960.32|957.92|960.32|957.92|0
1656699230000|2022-07-01 18:13:50|960.07|957.67|960.07|957.67|960.07|957.67|960.07|957.67|0
1656699240000|2022-07-01 18:14:00|959.57|957.17|959.57|957.17|959.82|957.42|959.57|957.17|0
1656699250000|2022-07-01 18:14:10|959.08|956.68|957.58|955.18|959.08|956.68|957.58|955.18|0
1656699260000|2022-07-01 18:14:20|957.34|954.94|957.09|954.69|957.58|955.18|956.84|954.44|0
1656699270000|2022-07-01 18:14:30|956.84|954.44|956.59|954.19|956.84|954.44|956.34|953.94|0
1656699280000|2022-07-01 18:14:40|956.34|953.94|955.84|953.44|956.34|953.94|955.84|953.44|0
1656699290000|2022-07-01 18:14:50|956.09|953.69|955.84|953.44|956.09|953.69|955.6|953.2|0
1656699300000|2022-07-01 18:15:00|955.1|952.7|955.6|953.2|955.84|953.44|955.1|952.7|0
1656699310000|2022-07-01 18:15:10|955.35|952.95|954.85|952.45|955.35|952.95|954.35|951.95|0
1656699320000|2022-07-01 18:15:20|954.35|951.95|954.35|951.95|954.35|951.95|953.85|951.45|0
1656699330000|2022-07-01 18:15:30|954.1|951.7|954.6|952.2|954.85|952.45|954.1|951.7|0
1656699340000|2022-07-01 18:15:40|954.35|951.95|954.6|952.2|954.6|952.2|954.1|951.7|0
1656699350000|2022-07-01 18:15:50|954.85|952.45|956.09|953.69|956.34|953.94|954.6|952.2|0
1656699360000|2022-07-01 18:16:00|956.34|953.94|956.59|954.19|957.09|954.69|956.34|953.94|0
1656699370000|2022-07-01 18:16:10|955.84|953.44|956.59|954.19|956.59|954.19|955.84|953.44|0
1656699380000|2022-07-01 18:16:20|956.09|953.69|955.6|953.2|956.09|953.69|955.6|953.2|0
1656699390000|2022-07-01 18:16:30|955.35|952.95|955.35|952.95|955.35|952.95|955.35|952.95|0
1656699400000|2022-07-01 18:16:40|955.48|953.08|955.1|952.7|955.48|953.08|955.1|952.7|0
1656699410000|2022-07-01 18:16:50|955.6|953.2|955.84|953.44|955.84|953.44|955.6|953.2|0
1656699420000|2022-07-01 18:17:00|955.6|953.2|955.48|953.08|955.6|953.2|955.1|952.7|0
1656699430000|2022-07-01 18:17:10|955.1|952.7|954.6|952.2|955.1|952.7|954.6|952.2|0
1656699440000|2022-07-01 18:17:20|954.35|951.95|954.1|951.7|954.35|951.95|954.1|951.7|0
1656699450000|2022-07-01 18:17:30|953.85|951.45|953.85|951.45|954.1|951.7|953.85|951.45|0
1656699460000|2022-07-01 18:17:40|953.61|951.21|952.86|950.46|953.61|951.21|952.86|950.46|0
1656699470000|2022-07-01 18:17:50|953.11|950.71|952.86|950.46|953.11|950.71|952.86|950.46|0
1656699480000|2022-07-01 18:18:00|952.61|950.21|952.86|950.46|952.86|950.46|952.61|950.21|0
1656699490000|2022-07-01 18:18:10|952.61|950.21|952.61|950.21|952.61|950.21|952.61|950.21|0
1656699510000|2022-07-01 18:18:30|952.36|949.96|952.86|950.46|952.86|950.46|952.36|949.96|0
1656699520000|2022-07-01 18:18:40|952.61|950.21|952.36|949.96|952.86|950.46|952.36|949.96|0
1656699530000|2022-07-01 18:18:50|952.11|949.71|951.86|949.46|952.11|949.71|951.86|949.46|0
1656699540000|2022-07-01 18:19:00|952.11|949.71|951.86|949.46|952.11|949.71|951.86|949.46|0
1656699550000|2022-07-01 18:19:10|952.11|949.71|952.86|950.46|952.86|950.46|952.11|949.71|0
1656699560000|2022-07-01 18:19:20|952.61|950.21|952.61|950.21|952.86|950.46|952.61|950.21|0
1656699570000|2022-07-01 18:19:30|952.36|949.96|952.36|949.96|952.61|950.21|952.36|949.96|0
1656699580000|2022-07-01 18:19:40|952.11|949.71|951.86|949.46|952.11|949.71|951.86|949.46|0
1656699600000|2022-07-01 18:20:00|949.63|947.23|950.87|948.47|950.87|948.47|949.63|947.23|0
1656699610000|2022-07-01 18:20:10|951.62|949.22|949.88|947.48|951.62|949.22|949.88|947.48|0
1656699620000|2022-07-01 18:20:20|949.63|947.23|949.38|946.98|949.63|947.23|949.38|946.98|0
1656699630000|2022-07-01 18:20:30|950.37|947.97|950.12|947.72|950.62|948.22|950.12|947.72|0
1656699640000|2022-07-01 18:20:40|949.63|947.23|949.63|947.23|949.88|947.48|949.63|947.23|0
1656699650000|2022-07-01 18:20:50|949.13|946.73|949.13|946.73|949.38|946.98|949.13|946.73|0
1656699660000|2022-07-01 18:21:00|948.88|946.48|949.38|946.98|949.38|946.98|948.88|946.48|0
1656699670000|2022-07-01 18:21:10|949.13|946.73|949.01|946.61|949.13|946.73|948.63|946.23|0
1656699680000|2022-07-01 18:21:20|949.38|946.98|949.76|947.36|950|947.6|949.38|946.98|0
1656699690000|2022-07-01 18:21:30|949.88|947.48|949.76|947.36|949.88|947.48|949.38|946.98|0
1656699700000|2022-07-01 18:21:40|949.13|946.73|948.63|946.23|949.13|946.73|948.63|946.23|0
1656699710000|2022-07-01 18:21:50|948.38|945.98|946.64|944.24|948.38|945.98|946.64|944.24|0
1656699720000|2022-07-01 18:22:00|946.89|944.49|946.15|943.75|946.89|944.49|946.15|943.75|0
1656699730000|2022-07-01 18:22:10|946.89|944.49|946.64|944.24|946.89|944.49|946.15|943.75|0
1656699740000|2022-07-01 18:22:20|946.89|944.49|946.4|944|946.89|944.49|946.4|944|0
1656699750000|2022-07-01 18:22:30|946.15|943.75|945.65|943.25|946.15|943.75|945.65|943.25|0
1656699760000|2022-07-01 18:22:40|945.4|943|945.9|943.5|946.15|943.75|945.4|943|0
1656699770000|2022-07-01 18:22:50|946.4|944|946.15|943.75|946.4|944|946.15|943.75|0
1656699780000|2022-07-01 18:23:00|945.9|943.5|945.65|943.25|946.4|944|945.65|943.25|0
1656699790000|2022-07-01 18:23:10|945.4|943|944.41|942.01|945.65|943.25|944.41|942.01|0
1656699800000|2022-07-01 18:23:20|944.9|942.5|944.41|942.01|944.9|942.5|944.41|942.01|0
1656699810000|2022-07-01 18:23:30|944.16|941.76|944.41|942.01|944.41|942.01|944.16|941.76|0
1656699820000|2022-07-01 18:23:40|943.91|941.51|943.66|941.26|943.91|941.51|943.66|941.26|0
1656699830000|2022-07-01 18:23:50|943.91|941.51|943.16|940.76|943.91|941.51|943.16|940.76|0
1656699840000|2022-07-01 18:24:00|942.92|940.52|943.41|941.01|943.41|941.01|942.92|940.52|0
1656699850000|2022-07-01 18:24:10|943.66|941.26|942.67|940.27|943.66|941.26|942.67|940.27|0
1656699860000|2022-07-01 18:24:20|942.17|939.77|941.92|939.52|942.67|940.27|941.92|939.52|0
1656699870000|2022-07-01 18:24:30|942.17|939.77|941.92|939.52|942.17|939.77|941.67|939.27|0
1656699880000|2022-07-01 18:24:40|941.42|939.02|941.67|939.27|941.67|939.27|941.42|939.02|0
1656699890000|2022-07-01 18:24:50|941.42|939.02|941.42|939.02|941.67|939.27|941.42|939.02|0
1656699900000|2022-07-01 18:25:00|940.93|938.53|941.92|939.52|941.92|939.52|940.68|938.28|0
1656699910000|2022-07-01 18:25:10|942.67|940.27|943.41|941.01|943.41|941.01|942.67|940.27|0
1656699920000|2022-07-01 18:25:20|943.91|941.51|943.41|941.01|943.91|941.51|943.41|941.01|0
1656699930000|2022-07-01 18:25:30|943.16|940.76|943.66|941.26|943.91|941.51|943.16|940.76|0
1656699940000|2022-07-01 18:25:40|944.16|941.76|943.41|941.01|944.16|941.76|943.41|941.01|0
1656699950000|2022-07-01 18:25:50|943.16|940.76|942.67|940.27|943.16|940.76|942.67|940.27|0
1656699960000|2022-07-01 18:26:00|942.17|939.77|942.67|940.27|942.67|940.27|942.17|939.77|0
1656699970000|2022-07-01 18:26:10|942.92|940.52|943.16|940.76|943.16|940.76|942.92|940.52|0
1656699980000|2022-07-01 18:26:20|942.67|940.27|942.92|940.52|942.92|940.52|942.42|940.02|0
1656699990000|2022-07-01 18:26:30|943.41|941.01|943.16|940.76|943.41|941.01|943.16|940.76|0
1656700000000|2022-07-01 18:26:40|942.92|940.52|942.92|940.52|942.92|940.52|942.92|940.52|0
1656700010000|2022-07-01 18:26:50|942.67|940.27|942.67|940.27|942.92|940.52|942.67|940.27|0
1656700020000|2022-07-01 18:27:00|941.92|939.52|942.17|939.77|942.67|940.27|941.92|939.52|0
1656700030000|2022-07-01 18:27:10|942.42|940.02|942.67|940.27|942.67|940.27|942.42|940.02|0
1656700040000|2022-07-01 18:27:20|942.42|940.02|942.42|940.02|942.42|940.02|942.42|940.02|0
1656700050000|2022-07-01 18:27:30|942.92|940.52|942.17|939.77|942.92|940.52|942.17|939.77|0
1656700060000|2022-07-01 18:27:40|941.67|939.27|941.92|939.52|941.92|939.52|941.67|939.27|0
1656700070000|2022-07-01 18:27:50|941.67|939.27|942.42|940.02|942.42|940.02|941.67|939.27|0
1656700080000|2022-07-01 18:28:00|941.67|939.27|942.17|939.77|942.17|939.77|941.67|939.27|0
1656700090000|2022-07-01 18:28:10|942.67|940.27|941.92|939.52|942.67|940.27|941.92|939.52|0
1656700100000|2022-07-01 18:28:20|941.67|939.27|942.42|940.02|942.42|940.02|941.67|939.27|0
1656700110000|2022-07-01 18:28:30|942.67|940.27|942.42|940.02|942.67|940.27|942.42|940.02|0
1656700120000|2022-07-01 18:28:40|942.67|940.27|942.91|940.51|942.91|940.51|942.42|940.02|0
1656700130000|2022-07-01 18:28:50|942.67|940.27|943.41|941.01|943.41|941.01|942.42|940.02|0
1656700140000|2022-07-01 18:29:00|944.16|941.76|944.65|942.25|944.65|942.25|944.16|941.76|0
1656700150000|2022-07-01 18:29:10|944.78|942.38|945.4|943|945.4|943|944.78|942.38|0
1656700160000|2022-07-01 18:29:20|945.15|942.75|946.15|943.75|946.15|943.75|945.15|942.75|0
1656700170000|2022-07-01 18:29:30|946.39|943.99|946.15|943.75|946.39|943.99|946.15|943.75|0
1656700180000|2022-07-01 18:29:40|945.65|943.25|945.65|943.25|946.15|943.75|945.65|943.25|0
1656700190000|2022-07-01 18:29:50|945.9|943.5|946.39|943.99|946.39|943.99|945.9|943.5|0
1656700200000|2022-07-01 18:30:00|945.9|943.5|944.41|942.01|945.9|943.5|944.29|941.89|0
1656700210000|2022-07-01 18:30:10|944.9|942.5|944.65|942.25|944.9|942.5|943.91|941.51|0
1656700220000|2022-07-01 18:30:20|944.9|942.5|944.9|942.5|945.4|943|944.9|942.5|0
1656700230000|2022-07-01 18:30:30|944.41|942.01|944.65|942.25|944.65|942.25|944.41|942.01|0
1656700240000|2022-07-01 18:30:40|944.16|941.76|943.66|941.26|944.16|941.76|943.41|941.01|0
1656700250000|2022-07-01 18:30:50|943.16|940.76|943.41|941.01|943.41|941.01|943.16|940.76|0
1656700260000|2022-07-01 18:31:00|943.16|940.76|942.42|940.02|943.16|940.76|942.42|940.02|0
1656700270000|2022-07-01 18:31:10|942.17|939.77|942.67|940.27|942.91|940.51|942.17|939.77|0
1656700280000|2022-07-01 18:31:20|942.42|940.02|942.3|939.9|942.42|940.02|942.17|939.77|0
1656700290000|2022-07-01 18:31:30|942.17|939.77|941.42|939.02|942.17|939.77|941.42|939.02|0
1656700300000|2022-07-01 18:31:40|941.92|939.52|941.67|939.27|941.92|939.52|941.67|939.27|0
1656700310000|2022-07-01 18:31:50|941.42|939.02|941.92|939.52|941.92|939.52|940.93|938.53|0
1656700320000|2022-07-01 18:32:00|941.06|938.66|941.18|938.78|941.42|939.02|941.06|938.66|0
1656700330000|2022-07-01 18:32:10|941.42|939.02|940.93|938.53|941.42|939.02|940.93|938.53|0
1656700340000|2022-07-01 18:32:20|940.43|938.03|941.42|939.02|941.42|939.02|940.43|938.03|0
1656700350000|2022-07-01 18:32:30|941.67|939.27|940.93|938.53|941.67|939.27|940.93|938.53|0
1656700360000|2022-07-01 18:32:40|941.18|938.78|940.93|938.53|941.18|938.78|940.93|938.53|0
1656700370000|2022-07-01 18:32:50|940.68|938.28|940.68|938.28|940.93|938.53|940.68|938.28|0
1656700380000|2022-07-01 18:33:00|941.18|938.78|940.43|938.03|941.18|938.78|940.43|938.03|0
1656700390000|2022-07-01 18:33:10|940.56|938.16|940.43|938.03|940.68|938.28|940.43|938.03|0
1656700400000|2022-07-01 18:33:20|940.18|937.78|941.92|939.52|941.92|939.52|940.18|937.78|0
1656700410000|2022-07-01 18:33:30|941.67|939.27|940.68|938.28|941.92|939.52|940.68|938.28|0
1656700420000|2022-07-01 18:33:40|940.43|938.03|941.18|938.78|941.18|938.78|940.43|938.03|0
1656700430000|2022-07-01 18:33:50|940.68|938.28|939.68|937.28|940.68|938.28|939.68|937.28|0
1656700440000|2022-07-01 18:34:00|939.93|937.53|940.43|938.03|940.43|938.03|939.19|936.79|0
1656700450000|2022-07-01 18:34:10|940.18|937.78|939.93|937.53|940.43|938.03|939.93|937.53|0
1656700460000|2022-07-01 18:34:20|939.68|937.28|939.93|937.53|939.93|937.53|939.68|937.28|0
1656700470000|2022-07-01 18:34:30|939.68|937.28|939.93|937.53|939.93|937.53|939.44|937.04|0
1656700480000|2022-07-01 18:34:40|939.19|936.79|938.94|936.54|939.19|936.79|938.94|936.54|0
1656700490000|2022-07-01 18:34:50|938.69|936.29|938.94|936.54|938.94|936.54|938.69|936.29|0
1656700500000|2022-07-01 18:35:00|939.19|936.79|938.94|936.54|939.44|937.04|938.94|936.54|0
1656700510000|2022-07-01 18:35:10|938.69|936.29|938.94|936.54|938.94|936.54|938.44|936.04|0
1656700520000|2022-07-01 18:35:20|938.69|936.29|939.93|937.53|939.93|937.53|938.69|936.29|0
1656700530000|2022-07-01 18:35:30|940.18|937.78|940.93|938.53|940.93|938.53|940.18|937.78|0
1656700540000|2022-07-01 18:35:40|940.68|938.28|940.18|937.78|940.68|938.28|940.18|937.78|0
1656700550000|2022-07-01 18:35:50|940.43|938.03|939.44|937.04|940.43|938.03|939.44|937.04|0
1656700560000|2022-07-01 18:36:00|939.68|937.28|939.68|937.28|939.68|937.28|939.68|937.28|0
1656700570000|2022-07-01 18:36:10|939.44|937.04|938.94|936.54|939.44|937.04|938.94|936.54|0
1656700580000|2022-07-01 18:36:20|938.69|936.29|939.19|936.79|939.19|936.79|938.69|936.29|0
1656700590000|2022-07-01 18:36:30|939.44|937.04|940.68|938.28|940.68|938.28|939.19|936.79|0
1656700600000|2022-07-01 18:36:40|940.93|938.53|941.18|938.78|941.18|938.78|940.68|938.28|0
1656700610000|2022-07-01 18:36:50|940.93|938.53|941.42|939.02|941.42|939.02|940.68|938.28|0
1656700620000|2022-07-01 18:37:00|941.67|939.27|941.42|939.02|941.67|939.27|941.42|939.02|0
1656700630000|2022-07-01 18:37:10|941.67|939.27|942.67|940.27|943.16|940.76|941.67|939.27|0
1656700640000|2022-07-01 18:37:20|942.42|940.02|942.67|940.27|942.67|940.27|942.42|940.02|0
1656700650000|2022-07-01 18:37:30|942.42|940.02|942.17|939.77|942.42|940.02|942.17|939.77|0
1656700660000|2022-07-01 18:37:40|942.42|940.02|942.42|940.02|942.42|940.02|942.17|939.77|0
1656700670000|2022-07-01 18:37:50|942.17|939.77|941.92|939.52|942.42|940.02|941.92|939.52|0
1656700680000|2022-07-01 18:38:00|941.67|939.27|941.3|938.9|941.67|939.27|940.93|938.53|0
1656700690000|2022-07-01 18:38:10|941.17|938.77|940.68|938.28|941.17|938.77|940.68|938.28|0
1656700700000|2022-07-01 18:38:20|941.17|938.77|940.43|938.03|941.17|938.77|940.43|938.03|0
1656700710000|2022-07-01 18:38:30|940.18|937.78|940.18|937.78|940.18|937.78|940.18|937.78|0
1656700720000|2022-07-01 18:38:40|940.43|938.03|940.93|938.53|940.93|938.53|940.43|938.03|0
1656700730000|2022-07-01 18:38:50|941.17|938.77|940.93|938.53|941.17|938.77|940.93|938.53|0
1656700740000|2022-07-01 18:39:00|940.43|938.03|940.68|938.28|940.93|938.53|940.43|938.03|0
1656700750000|2022-07-01 18:39:10|940.93|938.53|940.18|937.78|940.93|938.53|940.18|937.78|0
1656700760000|2022-07-01 18:39:20|940.43|938.03|940.18|937.78|940.43|938.03|940.18|937.78|0
1656700770000|2022-07-01 18:39:30|940.43|938.03|940.43|938.03|940.43|938.03|940.18|937.78|0
1656700780000|2022-07-01 18:39:40|939.93|937.53|939.44|937.04|939.93|937.53|939.19|936.79|0
1656700790000|2022-07-01 18:39:50|938.94|936.54|938.44|936.04|938.94|936.54|938.44|936.04|0
1656700800000|2022-07-01 18:40:00|938.19|935.79|938.44|936.04|938.69|936.29|938.19|935.79|0
1656700810000|2022-07-01 18:40:10|939.19|936.79|940.18|937.78|940.18|937.78|939.19|936.79|0
1656700820000|2022-07-01 18:40:20|939.93|937.53|939.93|937.53|939.93|937.53|939.68|937.28|0
1656700830000|2022-07-01 18:40:30|939.68|937.28|939.81|937.41|939.81|937.41|939.44|937.04|0
1656700840000|2022-07-01 18:40:40|939.44|937.04|939.44|937.04|939.68|937.28|939.44|937.04|0
1656700850000|2022-07-01 18:40:50|939.93|937.53|939.93|937.53|940.18|937.78|939.93|937.53|0
1656700860000|2022-07-01 18:41:00|940.18|937.78|940.68|938.28|940.68|938.28|940.18|937.78|0
1656700870000|2022-07-01 18:41:10|940.43|938.03|940.43|938.03|940.56|938.16|940.43|938.03|0
1656700880000|2022-07-01 18:41:20|940.18|937.78|940.68|938.28|940.68|938.28|940.18|937.78|0
1656700890000|2022-07-01 18:41:30|940.43|938.03|940.18|937.78|940.68|938.28|940.18|937.78|0
1656700900000|2022-07-01 18:41:40|939.93|937.53|939.44|937.04|939.93|937.53|939.44|937.04|0
1656700910000|2022-07-01 18:41:50|939.93|937.53|940.06|937.66|940.43|938.03|939.93|937.53|0
1656700920000|2022-07-01 18:42:00|939.93|937.53|939.44|937.04|939.93|937.53|939.44|937.04|0
1656700930000|2022-07-01 18:42:10|939.68|937.28|939.44|937.04|939.93|937.53|939.44|937.04|0
1656700940000|2022-07-01 18:42:20|939.19|936.79|939.44|937.04|939.44|937.04|939.19|936.79|0
1656700950000|2022-07-01 18:42:30|939.68|937.28|939.68|937.28|939.68|937.28|939.68|937.28|0
1656700960000|2022-07-01 18:42:40|940.43|938.03|940.43|938.03|940.43|938.03|940.43|938.03|0
1656700970000|2022-07-01 18:42:50|939.93|937.53|940.43|938.03|940.43|938.03|939.93|937.53|0
1656700980000|2022-07-01 18:43:00|939.93|937.53|940.43|938.03|940.43|938.03|939.93|937.53|0
1656700990000|2022-07-01 18:43:10|940.18|937.78|940.18|937.78|940.18|937.78|939.93|937.53|0
1656701000000|2022-07-01 18:43:20|940.06|937.66|939.93|937.53|940.18|937.78|939.93|937.53|0
1656701010000|2022-07-01 18:43:30|939.68|937.28|939.44|937.04|939.68|937.28|939.44|937.04|0
1656701020000|2022-07-01 18:43:40|939.68|937.28|939.44|937.04|939.68|937.28|939.44|937.04|0
1656701030000|2022-07-01 18:43:50|939.19|936.79|939.44|937.04|939.44|937.04|939.19|936.79|0
1656701040000|2022-07-01 18:44:00|939.19|936.79|938.69|936.29|939.19|936.79|938.69|936.29|0
1656701050000|2022-07-01 18:44:10|938.82|936.42|938.94|936.54|939.19|936.79|938.82|936.42|0
1656701060000|2022-07-01 18:44:20|939.19|936.79|938.94|936.54|939.19|936.79|938.69|936.29|0
1656701070000|2022-07-01 18:44:30|939.93|937.53|939.93|937.53|939.93|937.53|939.68|937.28|0
1656701080000|2022-07-01 18:44:40|939.81|937.41|939.68|937.28|939.81|937.41|939.68|937.28|0
1656701090000|2022-07-01 18:44:50|939.44|937.04|939.68|937.28|939.68|937.28|939.44|937.04|0
1656701100000|2022-07-01 18:45:00|939.93|937.53|939.93|937.53|939.93|937.53|939.68|937.28|0
1656701110000|2022-07-01 18:45:10|940.43|938.03|939.44|937.04|940.43|938.03|939.44|937.04|0
1656701120000|2022-07-01 18:45:20|938.94|936.54|938.94|936.54|938.94|936.54|938.94|936.54|0
1656701130000|2022-07-01 18:45:30|939.44|937.04|938.94|936.54|939.44|937.04|938.94|936.54|0
1656701140000|2022-07-01 18:45:40|939.19|936.79|939.44|937.04|939.44|937.04|939.19|936.79|0
1656701150000|2022-07-01 18:45:50|939.19|936.79|939.19|936.79|939.19|936.79|939.19|936.79|0
1656701160000|2022-07-01 18:46:00|938.69|936.29|938.69|936.29|939.19|936.79|938.69|936.29|0
1656701170000|2022-07-01 18:46:10|938.19|935.79|937.94|935.54|938.44|936.04|937.94|935.54|0
1656701180000|2022-07-01 18:46:20|936.45|934.05|937.2|934.8|937.2|934.8|936.45|934.05|0
1656701190000|2022-07-01 18:46:30|936.45|934.05|935.96|933.56|936.45|934.05|935.96|933.56|0
1656701200000|2022-07-01 18:46:40|935.71|933.31|935.21|932.81|935.71|933.31|935.21|932.81|0
1656701210000|2022-07-01 18:46:50|935.46|933.06|935.46|933.06|935.46|933.06|935.21|932.81|0
1656701220000|2022-07-01 18:47:00|935.71|933.31|935.21|932.81|935.71|933.31|935.21|932.81|0
1656701230000|2022-07-01 18:47:10|935.71|933.31|935.71|933.31|935.96|933.56|935.71|933.31|0
1656701240000|2022-07-01 18:47:20|935.96|933.56|937.94|935.54|937.94|935.54|935.96|933.56|0
1656701250000|2022-07-01 18:47:30|937.7|935.3|937.45|935.05|937.7|935.3|937.45|935.05|0
1656701260000|2022-07-01 18:47:40|937.7|935.3|937.94|935.54|937.94|935.54|937.45|935.05|0
1656701270000|2022-07-01 18:47:50|938.19|935.79|937.94|935.54|938.19|935.79|937.94|935.54|0
1656701280000|2022-07-01 18:48:00|938.19|935.79|938.19|935.79|938.19|935.79|938.19|935.79|0
1656701290000|2022-07-01 18:48:10|937.94|935.54|938.19|935.79|938.19|935.79|937.94|935.54|0
1656701300000|2022-07-01 18:48:20|937.94|935.54|937.94|935.54|938.19|935.79|937.7|935.3|0
1656701310000|2022-07-01 18:48:30|938.19|935.79|937.94|935.54|938.19|935.79|937.7|935.3|0
1656701320000|2022-07-01 18:48:40|937.7|935.3|936.95|934.55|937.7|935.3|936.95|934.55|0
1656701330000|2022-07-01 18:48:50|936.2|933.8|936.2|933.8|936.45|934.05|936.2|933.8|0
1656701340000|2022-07-01 18:49:00|935.71|933.31|935.46|933.06|935.71|933.31|935.46|933.06|0
1656701350000|2022-07-01 18:49:10|935.96|933.56|935.71|933.31|935.96|933.56|935.71|933.31|0
1656701360000|2022-07-01 18:49:20|935.46|933.06|934.71|932.31|935.46|933.06|934.71|932.31|0
1656701370000|2022-07-01 18:49:30|934.96|932.56|934.71|932.31|934.96|932.56|934.47|932.07|0
1656701380000|2022-07-01 18:49:40|935.46|933.06|935.71|933.31|935.71|933.31|935.46|933.06|0
1656701390000|2022-07-01 18:49:50|935.46|933.06|935.21|932.81|935.71|933.31|935.21|932.81|0
1656701400000|2022-07-01 18:50:00|934.96|932.56|934.71|932.31|934.96|932.56|934.71|932.31|0
1656701410000|2022-07-01 18:50:10|934.96|932.56|935.21|932.81|935.21|932.81|934.96|932.56|0
1656701420000|2022-07-01 18:50:20|935.46|933.06|934.71|932.31|935.46|933.06|934.71|932.31|0
1656701430000|2022-07-01 18:50:30|934.96|932.56|934.96|932.56|935.21|932.81|934.96|932.56|0
1656701440000|2022-07-01 18:50:40|935.46|933.06|934.47|932.07|935.46|933.06|933.97|931.57|0
1656701450000|2022-07-01 18:50:50|934.71|932.31|935.46|933.06|935.71|933.31|934.71|932.31|0
1656701460000|2022-07-01 18:51:00|935.21|932.81|935.46|933.06|935.46|933.06|935.21|932.81|0
1656701470000|2022-07-01 18:51:10|936.2|933.8|935.71|933.31|936.2|933.8|935.71|933.31|0
1656701480000|2022-07-01 18:51:20|936.2|933.8|936.45|934.05|936.7|934.3|935.96|933.56|0
1656701490000|2022-07-01 18:51:30|936.95|934.55|937.2|934.8|937.45|935.05|936.95|934.55|0
1656701500000|2022-07-01 18:51:40|936.95|934.55|936.45|934.05|937.2|934.8|936.45|934.05|0
1656701510000|2022-07-01 18:51:50|936.7|934.3|936.7|934.3|936.7|934.3|936.7|934.3|0
1656701520000|2022-07-01 18:52:00|937.45|935.05|937.2|934.8|937.45|935.05|937.2|934.8|0
1656701530000|2022-07-01 18:52:10|937.45|935.05|937.2|934.8|937.45|935.05|937.2|934.8|0
1656701540000|2022-07-01 18:52:20|937.45|935.05|937.7|935.3|937.94|935.54|937.45|935.05|0
1656701550000|2022-07-01 18:52:30|937.45|935.05|937.2|934.8|937.45|935.05|937.2|934.8|0
1656701560000|2022-07-01 18:52:40|937.45|935.05|937.45|935.05|937.45|935.05|937.2|934.8|0
1656701580000|2022-07-01 18:53:00|937.7|935.3|938.69|936.29|938.69|936.29|937.7|935.3|0
1656701590000|2022-07-01 18:53:10|938.44|936.04|938.19|935.79|938.44|936.04|938.19|935.79|0
1656701600000|2022-07-01 18:53:20|938.69|936.29|938.19|935.79|938.94|936.54|938.19|935.79|0
1656701610000|2022-07-01 18:53:30|937.94|935.54|938.57|936.17|938.57|936.17|937.94|935.54|0
1656701620000|2022-07-01 18:53:40|938.44|936.04|938.19|935.79|938.44|936.04|938.19|935.79|0
1656701630000|2022-07-01 18:53:50|938.44|936.04|938.69|936.29|938.94|936.54|938.44|936.04|0
1656701640000|2022-07-01 18:54:00|938.94|936.54|938.94|936.54|938.94|936.54|938.44|936.04|0
1656701650000|2022-07-01 18:54:10|939.19|936.79|940.93|938.53|940.93|938.53|939.19|936.79|0
1656701660000|2022-07-01 18:54:20|940.68|938.28|941.17|938.77|941.17|938.77|940.68|938.28|0
1656701670000|2022-07-01 18:54:30|940.93|938.53|942.42|940.02|942.67|940.27|940.93|938.53|0
1656701680000|2022-07-01 18:54:40|942.67|940.27|942.67|940.27|942.67|940.27|942.17|939.77|0
1656701690000|2022-07-01 18:54:50|942.17|939.77|941.42|939.02|942.17|939.77|941.42|939.02|0
1656701700000|2022-07-01 18:55:00|940.93|938.53|941.17|938.77|941.42|939.02|940.93|938.53|0
1656701710000|2022-07-01 18:55:10|940.93|938.53|941.92|939.52|941.92|939.52|940.93|938.53|0
1656701720000|2022-07-01 18:55:20|941.67|939.27|942.91|940.51|942.91|940.51|941.42|939.02|0
1656701730000|2022-07-01 18:55:30|943.16|940.76|942.91|940.51|943.16|940.76|942.67|940.27|0
1656701740000|2022-07-01 18:55:40|942.67|940.27|942.67|940.27|942.67|940.27|942.17|939.77|0
1656701750000|2022-07-01 18:55:50|942.42|940.02|942.17|939.77|942.42|940.02|941.67|939.27|0
1656701760000|2022-07-01 18:56:00|941.92|939.52|941.42|939.02|941.92|939.52|941.17|938.77|0
1656701770000|2022-07-01 18:56:10|941.17|938.77|941.17|938.77|941.17|938.77|941.17|938.77|0
1656701780000|2022-07-01 18:56:20|940.93|938.53|940.18|937.78|941.17|938.77|940.18|937.78|0
1656701790000|2022-07-01 18:56:30|940.43|938.03|939.68|937.28|940.43|938.03|939.68|937.28|0
1656701800000|2022-07-01 18:56:40|938.69|936.29|938.44|936.04|938.69|936.29|938.44|936.04|0
1656701810000|2022-07-01 18:56:50|938.69|936.29|938.69|936.29|938.69|936.29|938.44|936.04|0
1656701820000|2022-07-01 18:57:00|938.19|935.79|937.94|935.54|938.19|935.79|937.94|935.54|0
1656701830000|2022-07-01 18:57:10|937.2|934.8|936.95|934.55|937.45|935.05|936.95|934.55|0
1656701840000|2022-07-01 18:57:20|936.2|933.8|937.2|934.8|937.2|934.8|936.2|933.8|0
1656701850000|2022-07-01 18:57:30|936.7|934.3|936.7|934.3|936.95|934.55|936.7|934.3|0
1656701860000|2022-07-01 18:57:40|936.45|934.05|936.2|933.8|936.45|934.05|936.2|933.8|0
1656701870000|2022-07-01 18:57:50|936.45|934.05|936.45|934.05|936.45|934.05|936.2|933.8|0
1656701880000|2022-07-01 18:58:00|936.95|934.55|936.45|934.05|936.95|934.55|936.45|934.05|0
1656701890000|2022-07-01 18:58:10|936.7|934.3|936.95|934.55|936.95|934.55|936.7|934.3|0
1656701900000|2022-07-01 18:58:20|937.2|934.8|936.2|933.8|937.2|934.8|936.2|933.8|0
1656701910000|2022-07-01 18:58:30|936.7|934.3|936.7|934.3|936.7|934.3|936.45|934.05|0
1656701920000|2022-07-01 18:58:40|936.45|934.05|937.2|934.8|937.2|934.8|936.45|934.05|0
1656701930000|2022-07-01 18:58:50|936.95|934.55|937.2|934.8|937.2|934.8|936.95|934.55|0
1656701940000|2022-07-01 18:59:00|937.7|935.3|937.33|934.93|937.7|935.3|937.33|934.93|0
1656701950000|2022-07-01 18:59:10|937.45|935.05|937.2|934.8|937.45|935.05|936.95|934.55|0
1656701960000|2022-07-01 18:59:20|936.7|934.3|936.2|933.8|936.7|934.3|936.2|933.8|0
1656701970000|2022-07-01 18:59:30|936.45|934.05|936.7|934.3|936.95|934.55|936.45|934.05|0
1656701980000|2022-07-01 18:59:40|936.2|933.8|935.96|933.56|936.45|934.05|935.96|933.56|0
1656701990000|2022-07-01 18:59:50|936.2|933.8|936.7|934.3|936.7|934.3|936.2|933.8|0
1656702000000|2022-07-01 19:00:00|936.2|933.8|935.96|933.56|936.2|933.8|935.71|933.31|0
1656702010000|2022-07-01 19:00:10|936.7|934.3|936.45|934.05|936.7|934.3|936.2|933.8|0
1656702020000|2022-07-01 19:00:20|936.7|934.3|935.71|933.31|936.7|934.3|935.71|933.31|0
1656702030000|2022-07-01 19:00:30|935.46|933.06|934.71|932.31|935.46|933.06|934.71|932.31|0
1656702040000|2022-07-01 19:00:40|935.21|932.81|935.71|933.31|935.71|933.31|935.21|932.81|0
1656702050000|2022-07-01 19:00:50|935.96|933.56|937.45|935.05|937.45|935.05|935.96|933.56|0
1656702060000|2022-07-01 19:01:00|938.94|936.54|939.43|937.03|939.43|937.03|938.94|936.54|0
1656702070000|2022-07-01 19:01:10|938.94|936.54|939.19|936.79|939.19|936.79|938.94|936.54|0
1656702080000|2022-07-01 19:01:20|939.43|937.03|941.42|939.02|941.42|939.02|939.43|937.03|0
1656702090000|2022-07-01 19:01:30|941.3|938.9|941.17|938.77|941.3|938.9|940.93|938.53|0
1656702100000|2022-07-01 19:01:40|940.93|938.53|940.93|938.53|941.42|939.02|940.93|938.53|0
1656702110000|2022-07-01 19:01:50|941.17|938.77|939.68|937.28|941.17|938.77|939.68|937.28|0
1656702120000|2022-07-01 19:02:00|939.56|937.16|939.68|937.28|939.93|937.53|939.56|937.16|0
1656702130000|2022-07-01 19:02:10|939.93|937.53|941.42|939.02|941.42|939.02|939.93|937.53|0
1656702140000|2022-07-01 19:02:20|940.93|938.53|940.68|938.28|940.93|938.53|940.43|938.03|0
1656702150000|2022-07-01 19:02:30|940.93|938.53|941.17|938.77|941.17|938.77|940.43|938.03|0
1656702160000|2022-07-01 19:02:40|940.93|938.53|941.17|938.77|941.17|938.77|940.93|938.53|0
1656702170000|2022-07-01 19:02:50|941.42|939.02|941.67|939.27|941.67|939.27|941.17|938.77|0
1656702180000|2022-07-01 19:03:00|941.42|939.02|941.67|939.27|941.92|939.52|941.17|938.77|0
1656702190000|2022-07-01 19:03:10|942.42|940.02|941.92|939.52|942.42|940.02|941.92|939.52|0
1656702200000|2022-07-01 19:03:20|942.42|940.02|944.41|942.01|944.41|942.01|942.42|940.02|0
1656702210000|2022-07-01 19:03:30|944.16|941.76|944.65|942.25|944.65|942.25|943.41|941.01|0
1656702220000|2022-07-01 19:03:40|944.29|941.89|944.41|942.01|944.41|942.01|944.16|941.76|0
1656702230000|2022-07-01 19:03:50|944.65|942.25|945.15|942.75|945.15|942.75|944.65|942.25|0
1656702240000|2022-07-01 19:04:00|944.9|942.5|945.15|942.75|945.4|943|944.9|942.5|0
1656702250000|2022-07-01 19:04:10|944.9|942.5|945.4|943|945.4|943|944.9|942.5|0
1656702260000|2022-07-01 19:04:20|945.65|943.25|945.65|943.25|946.15|943.75|945.65|943.25|0
1656702270000|2022-07-01 19:04:30|945.9|943.5|945.4|943|945.9|943.5|945.15|942.75|0
1656702280000|2022-07-01 19:04:40|944.78|942.38|943.91|941.51|944.78|942.38|943.91|941.51|0
1656702290000|2022-07-01 19:04:50|943.66|941.26|943.66|941.26|944.04|941.64|943.66|941.26|0
1656702300000|2022-07-01 19:05:00|943.16|940.76|943.66|941.26|943.66|941.26|943.16|940.76|0
1656702310000|2022-07-01 19:05:10|943.16|940.76|942.42|940.02|943.16|940.76|942.17|939.77|0
1656702320000|2022-07-01 19:05:20|942.17|939.77|941.92|939.52|942.17|939.77|941.92|939.52|0
1656702330000|2022-07-01 19:05:30|942.17|939.77|940.43|938.03|942.17|939.77|940.43|938.03|0
1656702340000|2022-07-01 19:05:40|940.18|937.78|941.17|938.77|941.17|938.77|940.18|937.78|0
1656702350000|2022-07-01 19:05:50|941.67|939.27|941.92|939.52|941.92|939.52|941.67|939.27|0
1656702360000|2022-07-01 19:06:00|941.17|938.77|941.67|939.27|941.67|939.27|940.93|938.53|0
1656702370000|2022-07-01 19:06:10|941.42|939.02|941.17|938.77|941.42|939.02|941.17|938.77|0
1656702380000|2022-07-01 19:06:20|940.43|938.03|939.07|936.67|940.43|938.03|939.07|936.67|0
1656702390000|2022-07-01 19:06:30|938.44|936.04|938.44|936.04|938.69|936.29|938.44|936.04|0
1656702400000|2022-07-01 19:06:40|938.19|935.79|937.7|935.3|938.19|935.79|937.7|935.3|0
1656702410000|2022-07-01 19:06:50|938.19|935.79|938.19|935.79|938.19|935.79|937.7|935.3|0
1656702420000|2022-07-01 19:07:00|938.69|936.29|938.69|936.29|938.69|936.29|938.69|936.29|0
1656702430000|2022-07-01 19:07:10|938.44|936.04|938.44|936.04|938.44|936.04|938.44|936.04|0
1656702440000|2022-07-01 19:07:20|938.19|935.79|937.94|935.54|938.19|935.79|937.94|935.54|0
1656702450000|2022-07-01 19:07:30|938.19|935.79|939.19|936.79|939.19|936.79|937.94|935.54|0
1656702460000|2022-07-01 19:07:40|939.43|937.03|939.68|937.28|939.68|937.28|939.19|936.79|0
1656702470000|2022-07-01 19:07:50|940.68|938.28|940.93|938.53|941.17|938.77|940.43|938.03|0
1656702480000|2022-07-01 19:08:00|940.68|938.28|940.43|938.03|940.93|938.53|940.18|937.78|0
1656702490000|2022-07-01 19:08:10|940.68|938.28|940.18|937.78|940.68|938.28|940.18|937.78|0
1656702500000|2022-07-01 19:08:20|940.31|937.91|938.94|936.54|940.31|937.91|938.94|936.54|0
1656702510000|2022-07-01 19:08:30|938.69|936.29|938.69|936.29|938.69|936.29|938.44|936.04|0
1656702520000|2022-07-01 19:08:40|937.94|935.54|937.94|935.54|938.19|935.79|937.94|935.54|0
1656702530000|2022-07-01 19:08:50|937.45|935.05|937.08|934.68|937.45|935.05|936.95|934.55|0
1656702540000|2022-07-01 19:09:00|936.45|934.05|936.7|934.3|936.95|934.55|936.45|934.05|0
1656702550000|2022-07-01 19:09:10|936.95|934.55|936.95|934.55|936.95|934.55|936.95|934.55|0
1656702560000|2022-07-01 19:09:20|937.45|935.05|936.7|934.3|937.45|935.05|936.7|934.3|0
1656702570000|2022-07-01 19:09:30|936.95|934.55|936.95|934.55|936.95|934.55|936.45|934.05|0
1656702580000|2022-07-01 19:09:40|936.45|934.05|936.7|934.3|936.7|934.3|936.2|933.8|0
1656702590000|2022-07-01 19:09:50|936.2|933.8|934.71|932.31|936.2|933.8|934.71|932.31|0
1656702600000|2022-07-01 19:10:00|934.47|932.07|935.71|933.31|936.2|933.8|934.47|932.07|0
1656702610000|2022-07-01 19:10:10|935.46|933.06|935.21|932.81|935.96|933.56|935.21|932.81|0
1656702620000|2022-07-01 19:10:20|935.71|933.31|935.21|932.81|935.71|933.31|935.21|932.81|0
1656702630000|2022-07-01 19:10:30|935.71|933.31|933.22|930.82|935.71|933.31|933.22|930.82|0
1656702640000|2022-07-01 19:10:40|932.48|930.08|931.73|929.33|932.48|930.08|931.24|928.84|0
1656702650000|2022-07-01 19:10:50|931.48|929.08|930.74|928.34|931.48|929.08|930.74|928.34|0
1656702660000|2022-07-01 19:11:00|931.48|929.08|933.97|931.57|933.97|931.57|931.48|929.08|0
1656702670000|2022-07-01 19:11:10|933.72|931.32|933.22|930.82|933.72|931.32|932.73|930.33|0
1656702680000|2022-07-01 19:11:20|933.47|931.07|933.72|931.32|933.72|931.32|933.22|930.82|0
1656702690000|2022-07-01 19:11:30|933.22|930.82|932.48|930.08|933.72|931.32|932.48|930.08|0
1656702700000|2022-07-01 19:11:40|932.23|929.83|931.98|929.58|932.23|929.83|931.73|929.33|0
1656702710000|2022-07-01 19:11:50|931.73|929.33|931.48|929.08|931.98|929.58|931.48|929.08|0
1656702720000|2022-07-01 19:12:00|931.73|929.33|933.85|931.45|933.85|931.45|931.73|929.33|0
1656702730000|2022-07-01 19:12:10|934.22|931.82|933.97|931.57|934.22|931.82|933.97|931.57|0
1656702740000|2022-07-01 19:12:20|933.22|930.82|933.47|931.07|933.72|931.32|933.22|930.82|0
1656702750000|2022-07-01 19:12:30|932.97|930.57|932.01|929.61|932.97|930.57|932.01|929.61|0
1656702760000|2022-07-01 19:12:40|932.5|930.1|932.63|930.23|932.63|930.23|932.5|930.1|0
1656702770000|2022-07-01 19:12:50|932.88|930.48|932.38|929.98|932.88|930.48|932.13|929.73|0
1656702780000|2022-07-01 19:13:00|932.13|929.73|933.63|931.23|933.63|931.23|932.13|929.73|0
1656702790000|2022-07-01 19:13:10|933.38|930.98|932.38|929.98|933.38|930.98|932.38|929.98|0
1656702800000|2022-07-01 19:13:20|932.13|929.73|932.38|929.98|932.38|929.98|932.13|929.73|0
1656702810000|2022-07-01 19:13:30|932.13|929.73|931.89|929.49|932.13|929.73|931.64|929.24|0
1656702820000|2022-07-01 19:13:40|932.13|929.73|931.39|928.99|932.13|929.73|931.39|928.99|0
1656702830000|2022-07-01 19:13:50|931.14|928.74|930.64|928.24|931.14|928.74|930.64|928.24|0
1656702840000|2022-07-01 19:14:00|930.89|928.49|931.39|928.99|931.89|929.49|930.89|928.49|0
1656702850000|2022-07-01 19:14:10|931.89|929.49|932.88|930.48|932.88|930.48|931.39|928.99|0
1656702860000|2022-07-01 19:14:20|933.13|930.73|932.88|930.48|933.87|931.47|932.88|930.48|0
1656702870000|2022-07-01 19:14:30|932.63|930.23|932.13|929.73|932.63|930.23|931.89|929.49|0
1656702880000|2022-07-01 19:14:40|931.39|928.99|931.39|928.99|931.39|928.99|930.89|928.49|0
1656702890000|2022-07-01 19:14:50|932.13|929.73|931.64|929.24|932.13|929.73|931.64|929.24|0
1656702900000|2022-07-01 19:15:00|931.39|928.99|931.89|929.49|931.89|929.49|931.39|928.99|0
1656702910000|2022-07-01 19:15:10|931.39|928.99|931.39|928.99|931.64|929.24|931.39|928.99|0
1656702920000|2022-07-01 19:15:20|931.14|928.74|930.89|928.49|931.14|928.74|930.89|928.49|0
1656702930000|2022-07-01 19:15:30|930.77|928.37|930.89|928.49|930.89|928.49|930.39|927.99|0
1656702940000|2022-07-01 19:15:40|931.14|928.74|930.39|927.99|931.14|928.74|930.39|927.99|0
1656702950000|2022-07-01 19:15:50|929.4|927|929.65|927.25|929.65|927.25|929.4|927|0
1656702960000|2022-07-01 19:16:00|928.9|926.5|929.65|927.25|929.65|927.25|928.9|926.5|0
1656702970000|2022-07-01 19:16:10|930.39|927.99|929.53|927.13|930.89|928.49|929.53|927.13|0
1656702980000|2022-07-01 19:16:20|929.9|927.5|930.15|927.75|930.15|927.75|929.65|927.25|0
1656702990000|2022-07-01 19:16:30|930.27|927.87|930.89|928.49|930.89|928.49|930.15|927.75|0
1656703000000|2022-07-01 19:16:40|930.64|928.24|930.89|928.49|930.89|928.49|930.64|928.24|0
1656703010000|2022-07-01 19:16:50|930.64|928.24|930.39|927.99|930.64|928.24|930.15|927.75|0
1656703020000|2022-07-01 19:17:00|930.15|927.75|930.15|927.75|930.15|927.75|929.9|927.5|0
1656703030000|2022-07-01 19:17:10|929.9|927.5|930.89|928.49|930.89|928.49|929.65|927.25|0
1656703040000|2022-07-01 19:17:20|931.89|929.49|932.38|929.98|932.38|929.98|931.89|929.49|0
1656703050000|2022-07-01 19:17:30|932.63|930.23|932.88|930.48|932.88|930.48|932.63|930.23|0
1656703060000|2022-07-01 19:17:40|933.63|931.23|932.63|930.23|933.63|931.23|932.63|930.23|0
1656703070000|2022-07-01 19:17:50|933.38|930.98|932.13|929.73|933.38|930.98|932.13|929.73|0
1656703080000|2022-07-01 19:18:00|932.38|929.98|932.88|930.48|932.88|930.48|932.38|929.98|0
1656703090000|2022-07-01 19:18:10|932.63|930.23|932.38|929.98|932.63|930.23|932.38|929.98|0
1656703100000|2022-07-01 19:18:20|931.89|929.49|931.39|928.99|931.89|929.49|931.14|928.74|0
1656703110000|2022-07-01 19:18:30|932.13|929.73|932.88|930.48|932.88|930.48|932.13|929.73|0
1656703120000|2022-07-01 19:18:40|933.13|930.73|931.14|928.74|933.13|930.73|931.14|928.74|0
1656703130000|2022-07-01 19:18:50|931.39|928.99|931.64|929.24|931.64|929.24|931.39|928.99|0
1656703140000|2022-07-01 19:19:00|932.38|929.98|933.38|930.98|933.38|930.98|932.38|929.98|0
1656703150000|2022-07-01 19:19:10|933.13|930.73|933.13|930.73|933.13|930.73|932.88|930.48|0
1656703160000|2022-07-01 19:19:20|933.38|930.98|932.13|929.73|933.38|930.98|932.13|929.73|0
1656703170000|2022-07-01 19:19:30|932.38|929.98|932.88|930.48|932.88|930.48|932.38|929.98|0
1656703180000|2022-07-01 19:19:40|933.38|930.98|933.63|931.23|933.63|931.23|932.88|930.48|0
1656703190000|2022-07-01 19:19:50|933.38|930.98|933.13|930.73|933.38|930.98|933.13|930.73|0
1656703200000|2022-07-01 19:20:00|932.88|930.48|931.89|929.49|932.88|930.48|931.89|929.49|0
1656703210000|2022-07-01 19:20:10|933.13|930.73|933.63|931.23|933.63|931.23|933.13|930.73|0
1656703220000|2022-07-01 19:20:20|934.12|931.72|933.87|931.47|934.12|931.72|933.87|931.47|0
1656703230000|2022-07-01 19:20:30|934.87|932.47|934.87|932.47|934.87|932.47|934.12|931.72|0
1656703240000|2022-07-01 19:20:40|935.12|932.72|935.12|932.72|935.12|932.72|934.87|932.47|0
1656703250000|2022-07-01 19:20:50|935.86|933.46|936.11|933.71|936.11|933.71|935.86|933.46|0
1656703260000|2022-07-01 19:21:00|937.6|935.2|937.6|935.2|938.35|935.95|937.6|935.2|0
1656703270000|2022-07-01 19:21:10|937.85|935.45|936.36|933.96|937.85|935.45|936.36|933.96|0
1656703280000|2022-07-01 19:21:20|936.11|933.71|937.36|934.96|937.36|934.96|936.11|933.71|0
1656703290000|2022-07-01 19:21:30|937.11|934.71|937.36|934.96|937.36|934.96|937.11|934.71|0
1656703300000|2022-07-01 19:21:40|937.11|934.71|936.61|934.21|937.11|934.71|936.61|934.21|0
1656703310000|2022-07-01 19:21:50|936.36|933.96|937.11|934.71|937.11|934.71|936.36|933.96|0
1656703320000|2022-07-01 19:22:00|936.61|934.21|935.61|933.21|936.61|934.21|935.61|933.21|0
1656703330000|2022-07-01 19:22:10|935.86|933.46|935.61|933.21|935.86|933.46|935.61|933.21|0
1656703340000|2022-07-01 19:22:20|935.86|933.46|935.86|933.46|936.11|933.71|935.86|933.46|0
1656703350000|2022-07-01 19:22:30|935.37|932.97|935.61|933.21|936.11|933.71|935.37|932.97|0
1656703360000|2022-07-01 19:22:40|935.86|933.46|935.86|933.46|936.11|933.71|935.61|933.21|0
1656703370000|2022-07-01 19:22:50|936.11|933.71|936.11|933.71|936.11|933.71|935.61|933.21|0
1656703380000|2022-07-01 19:23:00|936.36|933.96|936.11|933.71|936.36|933.96|936.11|933.71|0
1656703390000|2022-07-01 19:23:10|937.11|934.71|935.86|933.46|937.11|934.71|935.37|932.97|0
1656703400000|2022-07-01 19:23:20|936.61|934.21|936.36|933.96|936.61|934.21|935.86|933.46|0
1656703410000|2022-07-01 19:23:30|936.11|933.71|935.61|933.21|936.11|933.71|935.61|933.21|0
1656703420000|2022-07-01 19:23:40|935.37|932.97|934.75|932.35|935.37|932.97|934.75|932.35|0
1656703430000|2022-07-01 19:23:50|934.62|932.22|934.87|932.47|934.87|932.47|934.37|931.97|0
1656703440000|2022-07-01 19:24:00|935.12|932.72|935.12|932.72|935.12|932.72|934.87|932.47|0
1656703450000|2022-07-01 19:24:10|934.62|932.22|934.37|931.97|934.62|932.22|934.37|931.97|0
1656703460000|2022-07-01 19:24:20|934.12|931.72|934.37|931.97|934.37|931.97|934.12|931.72|0
1656703470000|2022-07-01 19:24:30|934.62|932.22|934.12|931.72|934.62|932.22|934.12|931.72|0
1656703480000|2022-07-01 19:24:40|934|931.6|932.88|930.48|934|931.6|932.88|930.48|0
1656703490000|2022-07-01 19:24:50|933.38|930.98|933.63|931.23|933.63|931.23|933.13|930.73|0
1656703500000|2022-07-01 19:25:00|934.25|931.85|933.87|931.47|934.25|931.85|933.87|931.47|0
1656703510000|2022-07-01 19:25:10|933.63|931.23|933.38|930.98|933.63|931.23|933.38|930.98|0
1656703520000|2022-07-01 19:25:20|933.63|931.23|933.63|931.23|933.63|931.23|933.13|930.73|0
1656703530000|2022-07-01 19:25:30|933.38|930.98|932.88|930.48|933.38|930.98|932.88|930.48|0
1656703540000|2022-07-01 19:25:40|933.13|930.73|932.13|929.73|933.13|930.73|932.13|929.73|0
1656703550000|2022-07-01 19:25:50|931.64|929.24|935.86|933.46|935.86|933.46|931.64|929.24|0
1656703560000|2022-07-01 19:26:00|934.87|932.47|932.88|930.48|934.87|932.47|932.88|930.48|0
1656703570000|2022-07-01 19:26:10|933.63|931.23|935.12|932.72|935.12|932.72|933.13|930.73|0
1656703580000|2022-07-01 19:26:20|934.62|932.22|934.87|932.47|935.37|932.97|934.62|932.22|0
1656703590000|2022-07-01 19:26:30|933.87|931.47|935.12|932.72|935.12|932.72|933.87|931.47|0
1656703600000|2022-07-01 19:26:40|934.12|931.72|933.38|930.98|934.37|931.97|933.38|930.98|0
1656703610000|2022-07-01 19:26:50|933.13|930.73|933.13|930.73|933.26|930.86|933.13|930.73|0
1656703620000|2022-07-01 19:27:00|932.88|930.48|932.63|930.23|933.13|930.73|932.63|930.23|0
1656703630000|2022-07-01 19:27:10|932.38|929.98|933.26|930.86|933.26|930.86|932.38|929.98|0
1656703640000|2022-07-01 19:27:20|933.13|930.73|933.63|931.23|933.75|931.35|933.13|930.73|0
1656703650000|2022-07-01 19:27:30|933.38|930.98|933.13|930.73|933.38|930.98|932.63|930.23|0
1656703660000|2022-07-01 19:27:40|932.76|930.36|933.13|930.73|933.13|930.73|932.63|930.23|0
1656703670000|2022-07-01 19:27:50|932.88|930.48|933.13|930.73|933.13|930.73|932.88|930.48|0
1656703680000|2022-07-01 19:28:00|933.38|930.98|933.13|930.73|933.38|930.98|932.88|930.48|0
1656703690000|2022-07-01 19:28:10|932.88|930.48|932.88|930.48|933.13|930.73|932.88|930.48|0
1656703700000|2022-07-01 19:28:20|932.63|930.23|933.87|931.47|933.87|931.47|932.63|930.23|0
1656703710000|2022-07-01 19:28:30|934.12|931.72|934.62|932.22|934.62|932.22|933.87|931.47|0
1656703720000|2022-07-01 19:28:40|935.12|932.72|933.63|931.23|935.12|932.72|933.63|931.23|0
1656703730000|2022-07-01 19:28:50|934.12|931.72|934.37|931.97|934.37|931.97|933.87|931.47|0
1656703740000|2022-07-01 19:29:00|933.87|931.47|934.62|932.22|934.62|932.22|933.87|931.47|0
1656703750000|2022-07-01 19:29:10|934.37|931.97|934.12|931.72|934.37|931.97|933.63|931.23|0
1656703760000|2022-07-01 19:29:20|934|931.6|934.12|931.72|934.62|932.22|934|931.6|0
1656703770000|2022-07-01 19:29:30|933.87|931.47|933.87|931.47|934.12|931.72|933.87|931.47|0
1656703780000|2022-07-01 19:29:40|933.63|931.23|933.38|930.98|933.63|931.23|933.38|930.98|0
1656703790000|2022-07-01 19:29:50|933.63|931.23|933.63|931.23|933.87|931.47|933.63|931.23|0
1656703800000|2022-07-01 19:30:00|933.13|930.73|932.88|930.48|933.38|930.98|932.88|930.48|0
1656703810000|2022-07-01 19:30:10|932.26|929.86|931.89|929.49|933.13|930.73|931.89|929.49|0
1656703820000|2022-07-01 19:30:20|930.89|928.49|932.38|929.98|932.38|929.98|930.89|928.49|0
1656703830000|2022-07-01 19:30:30|931.89|929.49|931.14|928.74|931.89|929.49|931.14|928.74|0
1656703840000|2022-07-01 19:30:40|931.39|928.99|931.39|928.99|931.64|929.24|931.39|928.99|0
1656703850000|2022-07-01 19:30:50|931.14|928.74|931.39|928.99|931.39|928.99|930.89|928.49|0
1656703860000|2022-07-01 19:31:00|930.64|928.24|930.64|928.24|930.64|928.24|930.64|928.24|0
1656703870000|2022-07-01 19:31:10|930.39|927.99|928.65|926.25|930.39|927.99|928.65|926.25|0
1656703880000|2022-07-01 19:31:20|928.41|926.01|928.65|926.25|928.65|926.25|928.41|926.01|0
1656703890000|2022-07-01 19:31:30|928.41|926.01|927.66|925.26|928.41|926.01|927.41|925.01|0
1656703900000|2022-07-01 19:31:40|927.41|925.01|928.16|925.76|928.16|925.76|927.41|925.01|0
1656703910000|2022-07-01 19:31:50|929.15|926.75|928.65|926.25|929.15|926.75|928.41|926.01|0
1656703920000|2022-07-01 19:32:00|928.16|925.76|928.16|925.76|928.41|926.01|928.16|925.76|0
1656703930000|2022-07-01 19:32:10|927.91|925.51|927.66|925.26|927.91|925.51|927.66|925.26|0
1656703940000|2022-07-01 19:32:20|927.41|925.01|927.41|925.01|927.41|925.01|927.41|925.01|0
1656703950000|2022-07-01 19:32:30|927.66|925.26|926.91|924.51|927.66|925.26|926.67|924.27|0
1656703960000|2022-07-01 19:32:40|926.67|924.27|926.42|924.02|926.67|924.27|926.42|924.02|0
1656703970000|2022-07-01 19:32:50|926.67|924.27|925.92|923.52|926.67|924.27|925.92|923.52|0
1656703980000|2022-07-01 19:33:00|925.42|923.02|925.42|923.02|925.92|923.52|925.42|923.02|0
1656703990000|2022-07-01 19:33:10|925.67|923.27|925.8|923.4|925.92|923.52|925.42|923.02|0
1656704000000|2022-07-01 19:33:20|926.05|923.65|926.17|923.77|926.42|924.02|926.05|923.65|0
1656704010000|2022-07-01 19:33:30|926.42|924.02|926.91|924.51|927.16|924.76|926.42|924.02|0
1656704020000|2022-07-01 19:33:40|926.67|924.27|926.91|924.51|926.91|924.51|926.67|924.27|0
1656704030000|2022-07-01 19:33:50|927.16|924.76|927.41|925.01|927.41|925.01|927.16|924.76|0
1656704040000|2022-07-01 19:34:00|927.66|925.26|927.91|925.51|927.91|925.51|927.41|925.01|0
1656704050000|2022-07-01 19:34:10|927.66|925.26|926.67|924.27|927.66|925.26|926.67|924.27|0
1656704060000|2022-07-01 19:34:20|926.91|924.51|926.42|924.02|926.91|924.51|926.42|924.02|0
1656704070000|2022-07-01 19:34:30|926.67|924.27|926.42|924.02|926.67|924.27|926.17|923.77|0
1656704080000|2022-07-01 19:34:40|926.67|924.27|926.91|924.51|927.16|924.76|926.42|924.02|0
1656704090000|2022-07-01 19:34:50|927.16|924.76|926.67|924.27|927.16|924.76|926.67|924.27|0
1656704100000|2022-07-01 19:35:00|926.42|924.02|926.42|924.02|926.42|924.02|926.42|924.02|0
1656704110000|2022-07-01 19:35:10|926.67|924.27|925.92|923.52|926.67|924.27|925.92|923.52|0
1656704120000|2022-07-01 19:35:20|926.17|923.77|925.92|923.52|926.17|923.77|925.92|923.52|0
1656704140000|2022-07-01 19:35:40|925.67|923.27|925.92|923.52|925.92|923.52|925.42|923.02|0
1656704150000|2022-07-01 19:35:50|925.42|923.02|925.92|923.52|926.42|924.02|925.42|923.02|0
1656704160000|2022-07-01 19:36:00|925.42|923.02|925.42|923.02|925.92|923.52|925.42|923.02|0
1656704170000|2022-07-01 19:36:10|926.17|923.77|925.92|923.52|926.17|923.77|925.67|923.27|0
1656704180000|2022-07-01 19:36:20|926.42|924.02|926.67|924.27|926.67|924.27|926.17|923.77|0
1656704190000|2022-07-01 19:36:30|926.42|924.02|926.42|924.02|926.42|924.02|926.17|923.77|0
1656704200000|2022-07-01 19:36:40|926.17|923.77|925.92|923.52|926.42|924.02|925.92|923.52|0
1656704210000|2022-07-01 19:36:50|925.42|923.02|925.42|923.02|925.67|923.27|925.42|923.02|0
1656704220000|2022-07-01 19:37:00|925.67|923.27|924.93|922.53|925.67|923.27|924.68|922.28|0
1656704230000|2022-07-01 19:37:10|924.68|922.28|924.68|922.28|924.68|922.28|924.68|922.28|0
1656704240000|2022-07-01 19:37:20|924.81|922.41|925.17|922.77|925.17|922.77|924.81|922.41|0
1656704250000|2022-07-01 19:37:30|924.93|922.53|924.68|922.28|924.93|922.53|924.43|922.03|0
1656704260000|2022-07-01 19:37:40|924.56|922.16|924.93|922.53|924.93|922.53|924.56|922.16|0
1656704270000|2022-07-01 19:37:50|924.68|922.28|923.93|921.53|924.68|922.28|923.93|921.53|0
1656704280000|2022-07-01 19:38:00|923.43|921.03|924.43|922.03|924.43|922.03|923.43|921.03|0
1656704290000|2022-07-01 19:38:10|924.68|922.28|924.93|922.53|924.93|922.53|924.68|922.28|0
1656704300000|2022-07-01 19:38:20|924.68|922.28|923.93|921.53|924.68|922.28|923.93|921.53|0
1656704310000|2022-07-01 19:38:30|923.68|921.28|923.19|920.79|923.68|921.28|922.94|920.54|0
1656704320000|2022-07-01 19:38:40|923.93|921.53|923.19|920.79|923.93|921.53|923.19|920.79|0
1656704330000|2022-07-01 19:38:50|922.94|920.54|923.43|921.03|923.43|921.03|922.94|920.54|0
1656704340000|2022-07-01 19:39:00|923.68|921.28|923.43|921.03|923.93|921.53|923.43|921.03|0
1656704350000|2022-07-01 19:39:10|923.19|920.79|922.94|920.54|923.19|920.79|922.94|920.54|0
1656704360000|2022-07-01 19:39:20|922.69|920.29|922.69|920.29|923.19|920.79|922.69|920.29|0
1656704370000|2022-07-01 19:39:30|922.44|920.04|922.94|920.54|922.94|920.54|922.44|920.04|0
1656704380000|2022-07-01 19:39:40|922.57|920.17|922.94|920.54|922.94|920.54|922.57|920.17|0
1656704390000|2022-07-01 19:39:50|922.69|920.29|922.69|920.29|922.94|920.54|922.69|920.29|0
1656704400000|2022-07-01 19:40:00|922.44|920.04|921.94|919.54|922.69|920.29|921.94|919.54|0
1656704410000|2022-07-01 19:40:10|921.7|919.3|922.19|919.79|922.19|919.79|921.7|919.3|0
1656704420000|2022-07-01 19:40:20|921.45|919.05|922.32|919.92|922.44|920.04|921.45|919.05|0
1656704430000|2022-07-01 19:40:30|921.45|919.05|920.95|918.55|921.45|919.05|920.95|918.55|0
1656704440000|2022-07-01 19:40:40|921.45|919.05|920.7|918.3|921.45|919.05|920.7|918.3|0
1656704450000|2022-07-01 19:40:50|920.95|918.55|920.45|918.05|920.95|918.55|920.45|918.05|0
1656704460000|2022-07-01 19:41:00|920.58|918.18|920.95|918.55|920.95|918.55|920.58|918.18|0
1656704470000|2022-07-01 19:41:10|921.2|918.8|921.94|919.54|921.94|919.54|921.2|918.8|0
1656704480000|2022-07-01 19:41:20|922.19|919.79|922.94|920.54|922.94|920.54|922.19|919.79|0
1656704490000|2022-07-01 19:41:30|923.93|921.53|921.94|919.54|923.93|921.53|921.45|919.05|0
1656704500000|2022-07-01 19:41:40|921.7|919.3|921.94|919.54|921.94|919.54|921.7|919.3|0
1656704510000|2022-07-01 19:41:50|922.19|919.79|921.7|919.3|922.19|919.79|921.45|919.05|0
1656704520000|2022-07-01 19:42:00|921.45|919.05|921.7|919.3|921.7|919.3|921.45|919.05|0
1656704530000|2022-07-01 19:42:10|921.45|919.05|921.2|918.8|921.45|919.05|921.2|918.8|0
1656704540000|2022-07-01 19:42:20|921.45|919.05|920.95|918.55|921.45|919.05|920.95|918.55|0
1656704550000|2022-07-01 19:42:30|920.45|918.05|920.45|918.05|920.7|918.3|920.45|918.05|0
1656704560000|2022-07-01 19:42:40|920.2|917.8|919.71|917.31|920.2|917.8|919.71|917.31|0
1656704570000|2022-07-01 19:42:50|919.96|917.56|919.21|916.81|919.96|917.56|919.21|916.81|0
1656704580000|2022-07-01 19:43:00|919.46|917.06|919.21|916.81|919.46|917.06|918.96|916.56|0
1656704590000|2022-07-01 19:43:10|918.96|916.56|919.46|917.06|919.46|917.06|918.96|916.56|0
1656704600000|2022-07-01 19:43:20|920.45|918.05|919.46|917.06|920.45|918.05|919.46|917.06|0
1656704610000|2022-07-01 19:43:30|920.2|917.8|920.2|917.8|920.2|917.8|919.71|917.31|0
1656704620000|2022-07-01 19:43:40|920.95|918.55|921.45|919.05|921.45|919.05|920.45|918.05|0
1656704630000|2022-07-01 19:43:50|921.2|918.8|921.45|919.05|921.45|919.05|920.95|918.55|0
1656704640000|2022-07-01 19:44:00|921.94|919.54|921.2|918.8|921.94|919.54|921.2|918.8|0
1656704650000|2022-07-01 19:44:10|921.7|919.3|921.45|919.05|921.7|919.3|921.2|918.8|0
1656704660000|2022-07-01 19:44:20|921.7|919.3|921.7|919.3|921.7|919.3|921.7|919.3|0
1656704670000|2022-07-01 19:44:30|921.94|919.54|921.45|919.05|921.94|919.54|921.45|919.05|0
1656704680000|2022-07-01 19:44:40|920.95|918.55|921.45|919.05|921.45|919.05|920.95|918.55|0
1656704690000|2022-07-01 19:44:50|921.7|919.3|921.94|919.54|922.19|919.79|921.7|919.3|0
1656704700000|2022-07-01 19:45:00|922.19|919.79|922.44|920.04|922.44|920.04|921.7|919.3|0
1656704710000|2022-07-01 19:45:10|922.19|919.79|922.44|920.04|922.44|920.04|921.94|919.54|0
1656704720000|2022-07-01 19:45:20|922.19|919.79|922.44|920.04|922.44|920.04|922.19|919.79|0
1656704730000|2022-07-01 19:45:30|921.94|919.54|920.7|918.3|921.94|919.54|920.7|918.3|0
1656704740000|2022-07-01 19:45:40|920.45|918.05|921.7|919.3|921.7|919.3|920.2|917.8|0
1656704750000|2022-07-01 19:45:50|921.45|919.05|922.44|920.04|922.44|920.04|921.45|919.05|0
1656704760000|2022-07-01 19:46:00|922.57|920.17|923.43|921.03|923.43|921.03|922.57|920.17|0
1656704770000|2022-07-01 19:46:10|923.93|921.53|920.95|918.55|923.93|921.53|920.95|918.55|0
1656704780000|2022-07-01 19:46:20|920.2|917.8|918.96|916.56|920.2|917.8|918.96|916.56|0
1656704790000|2022-07-01 19:46:30|918.71|916.31|918.71|916.31|919.21|916.81|918.71|916.31|0
1656704800000|2022-07-01 19:46:40|919.21|916.81|919.96|917.56|920.45|918.05|919.21|916.81|0
1656704810000|2022-07-01 19:46:50|920.2|917.8|920.2|917.8|920.2|917.8|919.96|917.56|0
1656704820000|2022-07-01 19:47:00|920.45|918.05|921.45|919.05|921.45|919.05|920.45|918.05|0
1656704830000|2022-07-01 19:47:10|921.2|918.8|921.45|919.05|921.7|919.3|921.2|918.8|0
1656704840000|2022-07-01 19:47:20|921.2|918.8|920.95|918.55|921.2|918.8|920.95|918.55|0
1656704850000|2022-07-01 19:47:30|920.7|918.3|922.94|920.54|922.94|920.54|920.7|918.3|0
1656704860000|2022-07-01 19:47:40|923.19|920.79|923.19|920.79|923.19|920.79|922.69|920.29|0
1656704870000|2022-07-01 19:47:50|923.43|921.03|922.44|920.04|923.43|921.03|922.44|920.04|0
1656704880000|2022-07-01 19:48:00|922.69|920.29|924.43|922.03|924.68|922.28|922.69|920.29|0
1656704890000|2022-07-01 19:48:10|925.17|922.77|925.17|922.77|925.17|922.77|924.93|922.53|0
1656704900000|2022-07-01 19:48:20|924.43|922.03|924.43|922.03|924.93|922.53|924.43|922.03|0
1656704910000|2022-07-01 19:48:30|924.18|921.78|922.94|920.54|924.18|921.78|922.94|920.54|0
1656704920000|2022-07-01 19:48:40|923.19|920.79|922.94|920.54|923.19|920.79|922.94|920.54|0
1656704930000|2022-07-01 19:48:50|923.19|920.79|922.44|920.04|923.19|920.79|922.44|920.04|0
1656704940000|2022-07-01 19:49:00|922.19|919.79|921.94|919.54|922.19|919.79|921.94|919.54|0
1656704950000|2022-07-01 19:49:10|921.69|919.29|920.95|918.55|921.69|919.29|920.95|918.55|0
1656704960000|2022-07-01 19:49:20|920.7|918.3|920.45|918.05|921.2|918.8|920.45|918.05|0
1656704970000|2022-07-01 19:49:30|920.7|918.3|920.7|918.3|920.7|918.3|920.2|917.8|0
1656704980000|2022-07-01 19:49:40|920.95|918.55|920.7|918.3|921.2|918.8|920.7|918.3|0
1656704990000|2022-07-01 19:49:50|920.95|918.55|920.95|918.55|920.95|918.55|920.7|918.3|0
1656705000000|2022-07-01 19:50:00|919.71|917.31|924.68|922.28|924.93|922.53|919.71|917.31|0
1656705010000|2022-07-01 19:50:10|924.93|922.53|923.38|920.98|924.93|922.53|923.38|920.98|0
1656705020000|2022-07-01 19:50:20|922.89|920.49|924.38|921.98|924.38|921.98|922.89|920.49|0
1656705030000|2022-07-01 19:50:30|924.87|922.47|925.62|923.22|925.62|923.22|924.87|922.47|0
1656705040000|2022-07-01 19:50:40|927.11|924.71|927.11|924.71|927.11|924.71|927.11|924.71|0
1656705050000|2022-07-01 19:50:50|928.36|925.96|927.86|925.46|928.36|925.96|927.61|925.21|0
1656705060000|2022-07-01 19:51:00|927.36|924.96|928.6|926.2|928.6|926.2|927.36|924.96|0
1656705070000|2022-07-01 19:51:10|928.11|925.71|927.61|925.21|928.11|925.71|927.36|924.96|0
1656705080000|2022-07-01 19:51:20|928.11|925.71|928.11|925.71|928.36|925.96|928.11|925.71|0
1656705090000|2022-07-01 19:51:30|928.6|926.2|929.35|926.95|929.35|926.95|928.36|925.96|0
1656705100000|2022-07-01 19:51:40|928.85|926.45|927.36|924.96|929.35|926.95|927.36|924.96|0
1656705110000|2022-07-01 19:51:50|927.11|924.71|927.11|924.71|927.11|924.71|926.86|924.46|0
1656705120000|2022-07-01 19:52:00|927.36|924.96|929.1|926.7|929.1|926.7|927.36|924.96|0
1656705130000|2022-07-01 19:52:10|929.35|926.95|929.35|926.95|929.35|926.95|929.35|926.95|0
1656705140000|2022-07-01 19:52:20|929.6|927.2|929.6|927.2|929.6|927.2|929.1|926.7|0
1656705150000|2022-07-01 19:52:30|930.34|927.94|930.34|927.94|930.34|927.94|930.34|927.94|0
1656705160000|2022-07-01 19:52:40|930.1|927.7|929.85|927.45|930.34|927.94|929.85|927.45|0
1656705170000|2022-07-01 19:52:50|930.59|928.19|931.09|928.69|931.09|928.69|930.59|928.19|0
1656705180000|2022-07-01 19:53:00|931.34|928.94|930.84|928.44|931.59|929.19|930.84|928.44|0
1656705190000|2022-07-01 19:53:10|931.09|928.69|932.58|930.18|932.58|930.18|931.09|928.69|0
1656705200000|2022-07-01 19:53:20|932.83|930.43|932.83|930.43|932.83|930.43|932.58|930.18|0
1656705210000|2022-07-01 19:53:30|933.33|930.93|931.97|929.57|933.33|930.93|931.97|929.57|0
1656705220000|2022-07-01 19:53:40|932.83|930.43|932.83|930.43|933.33|930.93|932.58|930.18|0
1656705230000|2022-07-01 19:53:50|932.58|930.18|931.59|929.19|932.58|930.18|931.59|929.19|0
1656705240000|2022-07-01 19:54:00|932.33|929.93|931.84|929.44|932.58|930.18|931.84|929.44|0
1656705250000|2022-07-01 19:54:10|931.59|929.19|931.09|928.69|931.59|929.19|930.59|928.19|0
1656705260000|2022-07-01 19:54:20|930.84|928.44|930.34|927.94|931.09|928.69|930.34|927.94|0
1656705270000|2022-07-01 19:54:30|929.85|927.45|929.6|927.2|929.85|927.45|929.6|927.2|0
1656705280000|2022-07-01 19:54:40|927.61|925.21|928.36|925.96|928.36|925.96|927.61|925.21|0
1656705290000|2022-07-01 19:54:50|927.86|925.46|927.61|925.21|927.86|925.46|927.36|924.96|0
1656705300000|2022-07-01 19:55:00|928.85|926.45|926.12|923.72|928.85|926.45|926.12|923.72|0
1656705310000|2022-07-01 19:55:10|926.37|923.97|926.61|924.21|928.36|925.96|926.37|923.97|0
1656705320000|2022-07-01 19:55:20|926.12|923.72|925.87|923.47|926.12|923.72|925.87|923.47|0
1656705330000|2022-07-01 19:55:30|925.12|922.72|927.11|924.71|927.11|924.71|925.12|922.72|0
1656705340000|2022-07-01 19:55:40|928.11|925.71|927.86|925.46|928.11|925.71|927.86|925.46|0
1656705350000|2022-07-01 19:55:50|927.61|925.21|927.86|925.46|927.86|925.46|927.36|924.96|0
1656705360000|2022-07-01 19:56:00|927.36|924.96|926.86|924.46|927.36|924.96|926.86|924.46|0
1656705370000|2022-07-01 19:56:10|927.36|924.96|926.86|924.46|927.36|924.96|926.86|924.46|0
1656705380000|2022-07-01 19:56:20|926.37|923.97|926.37|923.97|927.36|924.96|926.37|923.97|0
1656705390000|2022-07-01 19:56:30|926.12|923.72|925.87|923.47|926.12|923.72|925.87|923.47|0
1656705400000|2022-07-01 19:56:40|926.25|923.85|928.11|925.71|928.11|925.71|926.25|923.85|0
1656705410000|2022-07-01 19:56:50|927.61|925.21|928.11|925.71|928.11|925.71|927.61|925.21|0
1656705420000|2022-07-01 19:57:00|927.86|925.46|928.36|925.96|928.36|925.96|927.86|925.46|0
1656705430000|2022-07-01 19:57:10|928.6|926.2|927.36|924.96|928.6|926.2|927.36|924.96|0
1656705440000|2022-07-01 19:57:20|928.6|926.2|928.6|926.2|929.1|926.7|928.6|926.2|0
1656705450000|2022-07-01 19:57:30|928.85|926.45|928.6|926.2|928.85|926.45|927.86|925.46|0
1656705460000|2022-07-01 19:57:40|928.85|926.45|928.36|925.96|928.85|926.45|928.36|925.96|0
1656705470000|2022-07-01 19:57:50|929.1|926.7|928.6|926.2|929.1|926.7|928.6|926.2|0
1656705480000|2022-07-01 19:58:00|928.36|925.96|928.11|925.71|928.6|926.2|927.86|925.46|0
1656705490000|2022-07-01 19:58:10|927.61|925.21|927.61|925.21|928.11|925.71|927.61|925.21|0
1656705500000|2022-07-01 19:58:20|927.36|924.96|926.86|924.46|927.36|924.96|926.86|924.46|0
1656705510000|2022-07-01 19:58:30|926.61|924.21|926.61|924.21|926.86|924.46|926.61|924.21|0
1656705520000|2022-07-01 19:58:40|926.86|924.46|926.12|923.72|926.86|924.46|926.12|923.72|0
1656705530000|2022-07-01 19:58:50|925.87|923.47|927.36|924.96|927.36|924.96|925.62|923.22|0
1656705540000|2022-07-01 19:59:00|926.61|924.21|926.61|924.21|926.86|924.46|926.61|924.21|0
1656705550000|2022-07-01 19:59:10|926.37|923.97|925.87|923.47|926.37|923.97|925.62|923.22|0
1656705560000|2022-07-01 19:59:20|925.12|922.72|925.62|923.22|925.62|923.22|924.38|921.98|0
1656705570000|2022-07-01 19:59:30|926.12|923.72|926.61|924.21|926.61|924.21|926.12|923.72|0
1656705580000|2022-07-01 19:59:40|927.11|924.71|926.86|924.46|928.11|925.71|926.86|924.46|0
1656705590000|2022-07-01 19:59:50|925.37|922.97|923.63|921.23|925.37|922.97|923.13|920.73|0
1656705600000|2022-07-01 20:00:00|924.13|921.73|924.38|921.98|924.38|921.98|923.88|921.48|0
1656705610000|2022-07-01 20:00:10|924.63|922.23|922.14|919.74|924.63|922.23|922.14|919.74|0
1656705620000|2022-07-01 20:00:20|922.39|919.99|922.14|919.74|922.39|919.99|921.89|919.49|0
1656705630000|2022-07-01 20:00:30|922.39|919.99|923.13|920.73|923.13|920.73|922.39|919.99|0
1656705640000|2022-07-01 20:00:40|922.89|920.49|921.89|919.49|922.89|920.49|921.89|919.49|0
1656705650000|2022-07-01 20:00:50|922.64|920.24|923.13|920.73|923.13|920.73|922.64|920.24|0
1656705660000|2022-07-01 20:01:00|922.64|920.24|923.13|920.73|923.13|920.73|922.64|920.24|0
1656705670000|2022-07-01 20:01:10|922.89|920.49|923.38|920.98|923.63|921.23|922.89|920.49|0
1656705680000|2022-07-01 20:01:20|923.13|920.73|924.13|921.73|924.13|921.73|923.13|920.73|0
1656705690000|2022-07-01 20:01:30|924.63|922.23|923.63|921.23|924.63|922.23|923.63|921.23|0
1656705700000|2022-07-01 20:01:40|923.88|921.48|924.38|921.98|924.38|921.98|923.88|921.48|0
1656705710000|2022-07-01 20:01:50|924.63|922.23|925.12|922.72|925.12|922.72|924.63|922.23|0
1656705720000|2022-07-01 20:02:00|925.37|922.97|924.87|922.47|925.62|923.22|924.87|922.47|0
1656705730000|2022-07-01 20:02:10|925.37|922.97|925.87|923.47|925.87|923.47|925.37|922.97|0
1656705740000|2022-07-01 20:02:20|926.12|923.72|926.12|923.72|926.12|923.72|926.12|923.72|0
1656705750000|2022-07-01 20:02:30|925.87|923.47|925.87|923.47|925.87|923.47|925.62|923.22|0
1656705760000|2022-07-01 20:02:40|926.12|923.72|926.61|924.21|926.61|924.21|926.12|923.72|0
1656705770000|2022-07-01 20:02:50|926.12|923.72|926.37|923.97|926.37|923.97|926.12|923.72|0
1656705780000|2022-07-01 20:03:00|926.12|923.72|925.87|923.47|926.12|923.72|925.87|923.47|0
1656705790000|2022-07-01 20:03:10|925.62|923.22|925.37|922.97|925.87|923.47|925.37|922.97|0
1656705800000|2022-07-01 20:03:20|925.12|922.72|924.63|922.23|925.12|922.72|924.63|922.23|0
1656705810000|2022-07-01 20:03:30|924.38|921.98|924.63|922.23|924.63|922.23|924.38|921.98|0
1656705830000|2022-07-01 20:03:50|924.38|921.98|924.87|922.47|924.87|922.47|924.13|921.73|0
1656705840000|2022-07-01 20:04:00|925.12|922.72|924.63|922.23|925.12|922.72|924.63|922.23|0
1656705850000|2022-07-01 20:04:10|924.87|922.47|925.25|922.85|925.25|922.85|924.87|922.47|0
1656705860000|2022-07-01 20:04:20|924.87|922.47|924.87|922.47|924.87|922.47|924.87|922.47|0
1656705870000|2022-07-01 20:04:30|924.63|922.23|925.12|922.72|925.12|922.72|924.63|922.23|0
1656705880000|2022-07-01 20:04:40|924.87|922.47|924.87|922.47|924.87|922.47|924.63|922.23|0
1656705890000|2022-07-01 20:04:50|924.63|922.23|925.37|922.97|925.37|922.97|924.63|922.23|0
1656705900000|2022-07-01 20:05:00|925.62|923.22|925.62|923.22|925.62|923.22|925.62|923.22|0
1656705920000|2022-07-01 20:05:20|926.12|923.72|925.87|923.47|926.12|923.72|925.62|923.22|0
1656705930000|2022-07-01 20:05:30|926.12|923.72|925.87|923.47|926.12|923.72|925.87|923.47|0
1656705940000|2022-07-01 20:05:40|926.12|923.72|926.12|923.72|926.12|923.72|925.87|923.47|0
1656705950000|2022-07-01 20:05:50|926.37|923.97|926.12|923.72|926.37|923.97|926.12|923.72|0
1656705970000|2022-07-01 20:06:10|925.87|923.47|926.37|923.97|926.37|923.97|925.87|923.47|0
1656705980000|2022-07-01 20:06:20|926.12|923.72|926.12|923.72|926.12|923.72|926.12|923.72|0
1656706030000|2022-07-01 20:07:10|925.87|923.47|925.87|923.47|926.12|923.72|925.87|923.47|0
1656706040000|2022-07-01 20:07:20|925.62|923.22|925.87|923.47|925.87|923.47|925.62|923.22|0
1656706050000|2022-07-01 20:07:30|925.62|923.22|925.87|923.47|925.87|923.47|925.62|923.22|0
1656706060000|2022-07-01 20:07:40|925.37|922.97|925.87|923.47|925.87|923.47|925.37|922.97|0
1656706070000|2022-07-01 20:07:50|926.12|923.72|926.12|923.72|926.12|923.72|926.12|923.72|0
1656706080000|2022-07-01 20:08:00|925.87|923.47|926.12|923.72|926.12|923.72|925.87|923.47|0
1656706100000|2022-07-01 20:08:20|925.87|923.47|925.87|923.47|925.87|923.47|925.87|923.47|0
1656706110000|2022-07-01 20:08:30|925.37|922.97|925.62|923.22|925.62|923.22|925.37|922.97|0
1656706120000|2022-07-01 20:08:40|925.87|923.47|925.87|923.47|925.87|923.47|925.87|923.47|0
1656706130000|2022-07-01 20:08:50|925.62|923.22|925.62|923.22|925.62|923.22|925.62|923.22|0
1656706140000|2022-07-01 20:09:00|925.87|923.47|925.87|923.47|925.87|923.47|925.62|923.22|0
1656706150000|2022-07-01 20:09:10|925.62|923.22|925.62|923.22|925.62|923.22|925.62|923.22|0
1656706160000|2022-07-01 20:09:20|925.87|923.47|925.62|923.22|925.87|923.47|925.62|923.22|0
1656706170000|2022-07-01 20:09:30|925.75|923.35|925.62|923.22|925.87|923.47|925.62|923.22|0
1656706190000|2022-07-01 20:09:50|925.37|922.97|925.37|922.97|925.37|922.97|925.37|922.97|0
1656706200000|2022-07-01 20:10:00|925.87|923.47|925.87|923.47|925.87|923.47|925.62|923.22|0
1656706210000|2022-07-01 20:10:10|925.62|923.22|925.87|923.47|925.87|923.47|925.62|923.22|0
1656706220000|2022-07-01 20:10:20|925.62|923.22|926.12|923.72|926.12|923.72|925.62|923.22|0
1656706240000|2022-07-01 20:10:40|926.37|923.97|926.37|923.97|926.37|923.97|926.37|923.97|0
1656706250000|2022-07-01 20:10:50|926.12|923.72|926.37|923.97|926.37|923.97|926.12|923.72|0
1656706270000|2022-07-01 20:11:10|926.61|924.21|926.61|924.21|926.61|924.21|926.37|923.97|0
1656706280000|2022-07-01 20:11:20|926.37|923.97|926.12|923.72|926.37|923.97|926.12|923.72|0
1656706290000|2022-07-01 20:11:30|926.37|923.97|926.37|923.97|926.37|923.97|926.12|923.72|0
1656706300000|2022-07-01 20:11:40|926.61|924.21|926.37|923.97|926.61|924.21|926.37|923.97|0
1656706320000|2022-07-01 20:12:00|926.12|923.72|926.12|923.72|926.12|923.72|926.12|923.72|0
1656706340000|2022-07-01 20:12:20|926.37|923.97|926.12|923.72|926.37|923.97|926.12|923.72|0
1656706350000|2022-07-01 20:12:30|926.37|923.97|926.37|923.97|926.37|923.97|926.12|923.72|0
1656706380000|2022-07-01 20:13:00|926.12|923.72|926.37|923.97|926.37|923.97|926.12|923.72|0
1656706390000|2022-07-01 20:13:10|926.61|924.21|926.61|924.21|926.61|924.21|926.61|924.21|0
1656706400000|2022-07-01 20:13:20|926.12|923.72|926.12|923.72|926.12|923.72|926.12|923.72|0
1656706410000|2022-07-01 20:13:30|926.37|923.97|926.37|923.97|926.37|923.97|926.37|923.97|0
1656706420000|2022-07-01 20:13:40|926.12|923.72|926.12|923.72|926.37|923.97|926.12|923.72|0
1656706430000|2022-07-01 20:13:50|925.87|923.47|925.62|923.22|925.87|923.47|925.62|923.22|0
1656706450000|2022-07-01 20:14:10|925.87|923.47|925.87|923.47|926.12|923.72|925.87|923.47|0
1656706460000|2022-07-01 20:14:20|926.12|923.72|926.12|923.72|926.12|923.72|926.12|923.72|0
1656706470000|2022-07-01 20:14:30|926.37|923.97|926.37|923.97|926.37|923.97|926.37|923.97|0
1656706480000|2022-07-01 20:14:40|926.61|924.21|926.61|924.21|926.61|924.21|926.61|924.21|0
1656706490000|2022-07-01 20:14:50|926.37|923.97|926.37|923.97|926.37|923.97|926.37|923.97|0
1656706510000|2022-07-01 20:15:10|926.32|923.52|926.32|923.52|926.32|923.52|926.32|923.52|0
1656706540000|2022-07-01 20:15:40|926.07|923.27|926.07|923.27|926.07|923.27|926.07|923.27|0
1656706550000|2022-07-01 20:15:50|925.57|922.77|925.82|923.02|925.82|923.02|925.57|922.77|0
